date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-11-07 10:10:00,49.75,49.75,49.71,49.72,362804.0,42.4972,42.4972,42.463,42.4716,362804.0
2016-11-07 10:15:00,49.71,49.72,49.7,49.71,166774.0,42.463,42.4716,42.4545,42.463,166774.0
2016-11-07 10:20:00,49.71,49.72,49.7,49.72,141991.0,42.463,42.4716,42.4545,42.4716,141991.0
2016-11-07 10:25:00,49.72,49.72,49.7,49.71,149838.0,42.4716,42.4716,42.4545,42.463,149838.0
2016-11-07 10:30:00,49.72,49.73,49.7,49.73,272414.0,42.4716,42.4801,42.4545,42.4801,272414.0
2016-11-07 10:35:00,49.73,49.73,49.72,49.72,83966.0,42.4801,42.4801,42.4716,42.4716,83966.0
2016-11-07 10:40:00,49.72,49.74,49.71,49.74,117210.0,42.4716,42.4886,42.463,42.4886,117210.0
2016-11-07 10:45:00,49.74,49.75,49.73,49.74,24400.0,42.4886,42.4972,42.4801,42.4886,24400.0
2016-11-07 10:50:00,49.74,49.76,49.73,49.75,105772.0,42.4886,42.5057,42.4801,42.4972,105772.0
2016-11-07 10:55:00,49.75,49.78,49.75,49.77,169702.0,42.4972,42.5228,42.4972,42.5143,169702.0
2016-11-07 11:00:00,49.77,49.78,49.76,49.76,56539.0,42.5143,42.5228,42.5057,42.5057,56539.0
2016-11-07 11:05:00,49.76,49.77,49.75,49.76,106517.0,42.5057,42.5143,42.4972,42.5057,106517.0
2016-11-07 11:10:00,49.76,49.77,49.75,49.77,134930.0,42.5057,42.5143,42.4972,42.5143,134930.0
2016-11-07 11:15:00,49.77,49.77,49.75,49.77,59203.0,42.5143,42.5143,42.4972,42.5143,59203.0
2016-11-07 11:20:00,49.76,49.78,49.76,49.77,120769.0,42.5057,42.5228,42.5057,42.5143,120769.0
2016-11-07 11:25:00,49.76,49.77,49.76,49.77,23260.0,42.5057,42.5143,42.5057,42.5143,23260.0
2016-11-07 11:30:00,49.77,49.77,49.75,49.76,74317.0,42.5143,42.5143,42.4972,42.5057,74317.0
2016-11-07 11:35:00,49.76,49.77,49.75,49.76,30570.0,42.5057,42.5143,42.4972,42.5057,30570.0
2016-11-07 11:40:00,49.77,49.78,49.76,49.78,48008.0,42.5143,42.5228,42.5057,42.5228,48008.0
2016-11-07 11:45:00,49.78,49.8,49.77,49.79,116082.0,42.5228,42.5399,42.5143,42.5314,116082.0
2016-11-07 11:50:00,49.78,49.79,49.77,49.78,110282.0,42.5228,42.5314,42.5143,42.5228,110282.0
2016-11-07 11:55:00,49.78,49.79,49.75,49.76,149760.0,42.5228,42.5314,42.4972,42.5057,149760.0
2016-11-07 12:00:00,49.77,49.79,49.76,49.79,109757.0,42.5143,42.5314,42.5057,42.5314,109757.0
2016-11-07 12:05:00,49.78,49.8,49.77,49.78,61615.0,42.5228,42.5399,42.5143,42.5228,61615.0
2016-11-07 12:10:00,49.77,49.79,49.77,49.78,53099.0,42.5143,42.5314,42.5143,42.5228,53099.0
2016-11-07 12:15:00,49.78,49.78,49.77,49.77,16950.0,42.5228,42.5228,42.5143,42.5143,16950.0
2016-11-07 12:20:00,49.78,49.78,49.76,49.77,48248.0,42.5228,42.5228,42.5057,42.5143,48248.0
2016-11-07 12:25:00,49.77,49.78,49.76,49.78,79864.0,42.5143,42.5228,42.5057,42.5228,79864.0
2016-11-07 12:30:00,49.77,49.78,49.76,49.77,27140.0,42.5143,42.5228,42.5057,42.5143,27140.0
2016-11-07 12:35:00,49.77,49.77,49.75,49.76,20260.0,42.5143,42.5143,42.4972,42.5057,20260.0
2016-11-07 12:40:00,49.75,49.76,49.75,49.76,18621.0,42.4972,42.5057,42.4972,42.5057,18621.0
2016-11-07 12:45:00,49.76,49.77,49.75,49.77,27742.0,42.5057,42.5143,42.4972,42.5143,27742.0
2016-11-07 12:50:00,49.76,49.78,49.76,49.78,96431.0,42.5057,42.5228,42.5057,42.5228,96431.0
2016-11-07 12:55:00,49.78,49.8,49.77,49.8,23808.0,42.5228,42.5399,42.5143,42.5399,23808.0
2016-11-07 13:00:00,49.8,49.8,49.77,49.78,84974.0,42.5399,42.5399,42.5143,42.5228,84974.0
2016-11-07 13:05:00,49.78,49.78,49.77,49.78,17773.0,42.5228,42.5228,42.5143,42.5228,17773.0
2016-11-07 13:10:00,49.78,49.78,49.76,49.77,89584.0,42.5228,42.5228,42.5057,42.5143,89584.0
2016-11-07 13:15:00,49.77,49.78,49.76,49.76,113982.0,42.5143,42.5228,42.5057,42.5057,113982.0
2016-11-07 13:20:00,49.77,49.77,49.75,49.77,74445.0,42.5143,42.5143,42.4972,42.5143,74445.0
2016-11-07 13:25:00,49.77,49.77,49.76,49.77,7912.0,42.5143,42.5143,42.5057,42.5143,7912.0
2016-11-07 13:30:00,49.77,49.77,49.76,49.77,13977.0,42.5143,42.5143,42.5057,42.5143,13977.0
2016-11-07 13:35:00,49.77,49.79,49.76,49.78,128508.0,42.5143,42.5314,42.5057,42.5228,128508.0
2016-11-07 13:40:00,49.79,49.8,49.78,49.79,69689.0,42.5314,42.5399,42.5228,42.5314,69689.0
2016-11-07 13:45:00,49.78,49.79,49.78,49.79,6459.0,42.5228,42.5314,42.5228,42.5314,6459.0
2016-11-07 13:50:00,49.79,49.81,49.78,49.8,65814.0,42.5314,42.5484,42.5228,42.5399,65814.0
2016-11-07 13:55:00,49.81,49.82,49.8,49.82,22536.0,42.5484,42.557,42.5399,42.557,22536.0
2016-11-07 14:00:00,49.82,49.82,49.79,49.8,82069.0,42.557,42.557,42.5314,42.5399,82069.0
2016-11-07 14:05:00,49.8,49.81,49.78,49.79,55524.0,42.5399,42.5484,42.5228,42.5314,55524.0
2016-11-07 14:10:00,49.79,49.81,49.78,49.8,51878.0,42.5314,42.5484,42.5228,42.5399,51878.0
2016-11-07 14:15:00,49.8,49.82,49.8,49.82,51121.0,42.5399,42.557,42.5399,42.557,51121.0
2016-11-07 14:20:00,49.81,49.81,49.79,49.79,39804.0,42.5484,42.5484,42.5314,42.5314,39804.0
2016-11-07 14:25:00,49.8,49.81,49.79,49.81,23229.0,42.5399,42.5484,42.5314,42.5484,23229.0
2016-11-07 14:30:00,49.81,49.82,49.8,49.8,87819.0,42.5484,42.557,42.5399,42.5399,87819.0
2016-11-07 14:35:00,49.8,49.81,49.79,49.79,73279.0,42.5399,42.5484,42.5314,42.5314,73279.0
2016-11-07 14:40:00,49.8,49.8,49.79,49.79,20269.0,42.5399,42.5399,42.5314,42.5314,20269.0
2016-11-07 14:45:00,49.79,49.8,49.79,49.79,22733.0,42.5314,42.5399,42.5314,42.5314,22733.0
2016-11-07 14:50:00,49.79,49.8,49.78,49.78,20742.0,42.5314,42.5399,42.5228,42.5228,20742.0
2016-11-07 14:55:00,49.78,49.79,49.77,49.77,41789.0,42.5228,42.5314,42.5143,42.5143,41789.0
2016-11-07 15:00:00,49.77,49.78,49.76,49.78,43270.0,42.5143,42.5228,42.5057,42.5228,43270.0
2016-11-07 15:05:00,49.78,49.78,49.76,49.77,59267.0,42.5228,42.5228,42.5057,42.5143,59267.0
2016-11-07 15:10:00,49.77,49.77,49.76,49.77,13338.0,42.5143,42.5143,42.5057,42.5143,13338.0
2016-11-07 15:15:00,49.76,49.8,49.76,49.79,54694.0,42.5057,42.5399,42.5057,42.5314,54694.0
2016-11-07 15:20:00,49.79,49.81,49.79,49.8,21535.0,42.5314,42.5484,42.5314,42.5399,21535.0
2016-11-07 15:25:00,49.8,49.82,49.8,49.82,97675.0,42.5399,42.557,42.5399,42.557,97675.0
2016-11-07 15:30:00,49.82,49.82,49.8,49.8,31948.0,42.557,42.557,42.5399,42.5399,31948.0
2016-11-07 15:35:00,49.8,49.82,49.8,49.82,39330.0,42.5399,42.557,42.5399,42.557,39330.0
2016-11-07 15:40:00,49.82,49.82,49.8,49.8,91849.0,42.557,42.557,42.5399,42.5399,91849.0
2016-11-07 15:45:00,49.8,49.84,49.8,49.84,202809.0,42.5399,42.5741,42.5399,42.5741,202809.0
2016-11-07 15:50:00,49.84,49.85,49.83,49.84,205091.0,42.5741,42.5826,42.5655,42.5741,205091.0
2016-11-07 15:55:00,49.84,49.87,49.84,49.87,451478.0,42.5741,42.5997,42.5741,42.5997,451478.0
2016-11-08 09:30:00,49.58,49.61,49.56,49.57,1123652.0,42.352,42.3776,42.3349,42.3434,1123652.0
2016-11-08 09:35:00,49.58,49.62,49.56,49.61,252249.0,42.352,42.3861,42.3349,42.3776,252249.0
2016-11-08 09:40:00,49.61,49.64,49.6,49.61,353314.0,42.3776,42.4032,42.3691,42.3776,353314.0
2016-11-08 09:45:00,49.61,49.62,49.59,49.6,230864.0,42.3776,42.3861,42.3605,42.3691,230864.0
2016-11-08 09:50:00,49.6,49.6,49.57,49.59,221088.0,42.3691,42.3691,42.3434,42.3605,221088.0
2016-11-08 09:55:00,49.59,49.63,49.58,49.63,141840.0,42.3605,42.3947,42.352,42.3947,141840.0
2016-11-08 10:00:00,49.63,49.68,49.63,49.67,323854.0,42.3947,42.4374,42.3947,42.4289,323854.0
2016-11-08 10:05:00,49.68,49.68,49.64,49.65,252528.0,42.4374,42.4374,42.4032,42.4118,252528.0
2016-11-08 10:10:00,49.66,49.68,49.65,49.66,295064.0,42.4203,42.4374,42.4118,42.4203,295064.0
2016-11-08 10:15:00,49.65,49.67,49.64,49.66,210899.0,42.4118,42.4289,42.4032,42.4203,210899.0
2016-11-08 10:20:00,49.66,49.69,49.66,49.66,136024.0,42.4203,42.4459,42.4203,42.4203,136024.0
2016-11-08 10:25:00,49.67,49.69,49.66,49.68,197784.0,42.4289,42.4459,42.4203,42.4374,197784.0
2016-11-08 10:30:00,49.68,49.71,49.67,49.71,338480.0,42.4374,42.463,42.4289,42.463,338480.0
2016-11-08 10:35:00,49.7,49.71,49.69,49.71,148850.0,42.4545,42.463,42.4459,42.463,148850.0
2016-11-08 10:40:00,49.71,49.71,49.69,49.7,82505.0,42.463,42.463,42.4459,42.4545,82505.0
2016-11-08 10:45:00,49.7,49.72,49.69,49.71,111342.0,42.4545,42.4716,42.4459,42.463,111342.0
2016-11-08 10:50:00,49.71,49.72,49.69,49.7,53893.0,42.463,42.4716,42.4459,42.4545,53893.0
2016-11-08 10:55:00,49.69,49.73,49.69,49.72,79811.0,42.4459,42.4801,42.4459,42.4716,79811.0
2016-11-08 11:00:00,49.72,49.74,49.71,49.73,115109.0,42.4716,42.4886,42.463,42.4801,115109.0
2016-11-08 11:05:00,49.73,49.75,49.72,49.75,131730.0,42.4801,42.4972,42.4716,42.4972,131730.0
2016-11-08 11:10:00,49.75,49.78,49.73,49.78,187303.0,42.4972,42.5228,42.4801,42.5228,187303.0
2016-11-08 11:15:00,49.78,49.79,49.77,49.78,256586.0,42.5228,42.5314,42.5143,42.5228,256586.0
2016-11-08 11:20:00,49.77,49.8,49.76,49.77,159907.0,42.5143,42.5399,42.5057,42.5143,159907.0
2016-11-08 11:25:00,49.77,49.77,49.74,49.75,101763.0,42.5143,42.5143,42.4886,42.4972,101763.0
2016-11-08 11:30:00,49.75,49.79,49.74,49.78,200679.0,42.4972,42.5314,42.4886,42.5228,200679.0
2016-11-08 11:35:00,49.79,49.8,49.77,49.78,138159.0,42.5314,42.5399,42.5143,42.5228,138159.0
2016-11-08 11:40:00,49.78,49.81,49.77,49.8,72525.0,42.5228,42.5484,42.5143,42.5399,72525.0
2016-11-08 11:45:00,49.8,49.81,49.79,49.8,51432.0,42.5399,42.5484,42.5314,42.5399,51432.0
2016-11-08 11:50:00,49.8,49.8,49.79,49.79,6000.0,42.5399,42.5399,42.5314,42.5314,6000.0
2016-11-08 11:55:00,49.79,49.83,49.79,49.82,61774.0,42.5314,42.5655,42.5314,42.557,61774.0
2016-11-08 12:00:00,49.83,49.85,49.82,49.84,125128.0,42.5655,42.5826,42.557,42.5741,125128.0
2016-11-08 12:05:00,49.84,49.85,49.83,49.85,71741.0,42.5741,42.5826,42.5655,42.5826,71741.0
2016-11-08 12:10:00,49.84,49.86,49.83,49.84,286560.0,42.5741,42.5912,42.5655,42.5741,286560.0
2016-11-08 12:15:00,49.84,49.89,49.84,49.88,58701.0,42.5741,42.6168,42.5741,42.6082,58701.0
2016-11-08 12:20:00,49.88,49.95,49.88,49.94,98015.0,42.6082,42.668,42.6082,42.6595,98015.0
2016-11-08 12:25:00,49.94,49.95,49.92,49.92,91821.0,42.6595,42.668,42.6424,42.6424,91821.0
2016-11-08 12:30:00,49.93,49.93,49.9,49.91,84621.0,42.6509,42.6509,42.6253,42.6339,84621.0
2016-11-08 12:35:00,49.91,49.92,49.9,49.92,84074.0,42.6339,42.6424,42.6253,42.6424,84074.0
2016-11-08 12:40:00,49.91,49.94,49.9,49.94,117993.0,42.6339,42.6595,42.6253,42.6595,117993.0
2016-11-08 12:45:00,49.94,49.97,49.93,49.97,33915.0,42.6595,42.6851,42.6509,42.6851,33915.0
2016-11-08 12:50:00,49.97,49.98,49.95,49.97,111922.0,42.6851,42.6937,42.668,42.6851,111922.0
2016-11-08 12:55:00,49.97,49.99,49.97,49.98,28246.0,42.6851,42.7022,42.6851,42.6937,28246.0
2016-11-08 13:00:00,49.98,50.0,49.96,49.98,103871.0,42.6937,42.7107,42.6766,42.6937,103871.0
2016-11-08 13:05:00,49.97,49.99,49.94,49.95,195329.0,42.6851,42.7022,42.6595,42.668,195329.0
2016-11-08 13:10:00,49.95,49.96,49.93,49.95,135135.0,42.668,42.6766,42.6509,42.668,135135.0
2016-11-08 13:15:00,49.95,49.95,49.9,49.9,68885.0,42.668,42.668,42.6253,42.6253,68885.0
2016-11-08 13:20:00,49.9,49.93,49.89,49.91,65627.0,42.6253,42.6509,42.6168,42.6339,65627.0
2016-11-08 13:25:00,49.91,49.92,49.89,49.9,77697.0,42.6339,42.6424,42.6168,42.6253,77697.0
2016-11-08 13:30:00,49.9,49.9,49.85,49.87,109264.0,42.6253,42.6253,42.5826,42.5997,109264.0
2016-11-08 13:35:00,49.87,49.88,49.86,49.87,67555.0,42.5997,42.6082,42.5912,42.5997,67555.0
2016-11-08 13:40:00,49.87,49.89,49.87,49.89,47294.0,42.5997,42.6168,42.5997,42.6168,47294.0
2016-11-08 13:45:00,49.88,49.88,49.85,49.86,104656.0,42.6082,42.6082,42.5826,42.5912,104656.0
2016-11-08 13:50:00,49.87,49.87,49.84,49.85,36353.0,42.5997,42.5997,42.5741,42.5826,36353.0
2016-11-08 13:55:00,49.85,49.85,49.83,49.83,13721.0,42.5826,42.5826,42.5655,42.5655,13721.0
2016-11-08 14:00:00,49.83,49.84,49.81,49.82,41723.0,42.5655,42.5741,42.5484,42.557,41723.0
2016-11-08 14:05:00,49.82,49.83,49.8,49.8,75309.0,42.557,42.5655,42.5399,42.5399,75309.0
2016-11-08 14:10:00,49.8,49.82,49.76,49.77,137744.0,42.5399,42.557,42.5057,42.5143,137744.0
2016-11-08 14:15:00,49.77,49.77,49.75,49.77,31346.0,42.5143,42.5143,42.4972,42.5143,31346.0
2016-11-08 14:20:00,49.77,49.82,49.77,49.8,117102.0,42.5143,42.557,42.5143,42.5399,117102.0
2016-11-08 14:25:00,49.8,49.81,49.78,49.8,76250.0,42.5399,42.5484,42.5228,42.5399,76250.0
2016-11-08 14:30:00,49.8,49.81,49.78,49.79,101569.0,42.5399,42.5484,42.5228,42.5314,101569.0
2016-11-08 14:35:00,49.79,49.8,49.77,49.79,116441.0,42.5314,42.5399,42.5143,42.5314,116441.0
2016-11-08 14:40:00,49.8,49.8,49.76,49.76,99163.0,42.5399,42.5399,42.5057,42.5057,99163.0
2016-11-08 14:45:00,49.77,49.78,49.74,49.77,146789.0,42.5143,42.5228,42.4886,42.5143,146789.0
2016-11-08 14:50:00,49.77,49.8,49.77,49.79,118607.0,42.5143,42.5399,42.5143,42.5314,118607.0
2016-11-08 14:55:00,49.78,49.8,49.77,49.78,72173.0,42.5228,42.5399,42.5143,42.5228,72173.0
2016-11-08 15:00:00,49.78,49.79,49.77,49.79,65963.0,42.5228,42.5314,42.5143,42.5314,65963.0
2016-11-08 15:05:00,49.79,49.84,49.79,49.84,86325.0,42.5314,42.5741,42.5314,42.5741,86325.0
2016-11-08 15:10:00,49.84,49.86,49.82,49.84,76030.0,42.5741,42.5912,42.557,42.5741,76030.0
2016-11-08 15:15:00,49.83,49.84,49.8,49.81,33479.0,42.5655,42.5741,42.5399,42.5484,33479.0
2016-11-08 15:20:00,49.8,49.82,49.8,49.8,95980.0,42.5399,42.557,42.5399,42.5399,95980.0
2016-11-08 15:25:00,49.81,49.83,49.79,49.82,84338.0,42.5484,42.5655,42.5314,42.557,84338.0
2016-11-08 15:30:00,49.81,49.85,49.8,49.84,161285.0,42.5484,42.5826,42.5399,42.5741,161285.0
2016-11-08 15:35:00,49.84,49.85,49.82,49.84,86478.0,42.5741,42.5826,42.557,42.5741,86478.0
2016-11-08 15:40:00,49.84,49.85,49.81,49.82,109264.0,42.5741,42.5826,42.5484,42.557,109264.0
2016-11-08 15:45:00,49.82,49.86,49.81,49.84,161716.0,42.557,42.5912,42.5484,42.5741,161716.0
2016-11-08 15:50:00,49.84,49.84,49.74,49.74,179080.0,42.5741,42.5741,42.4886,42.4886,179080.0
2016-11-08 15:55:00,49.74,49.79,49.72,49.79,400476.0,42.4886,42.5314,42.4716,42.5314,400476.0
2016-11-09 09:30:00,49.25,49.38,49.18,49.3,1474920.0,42.0701,42.1811,42.0103,42.1128,1474920.0
2016-11-09 09:35:00,49.3,49.34,49.25,49.26,831238.0,42.1128,42.147,42.0701,42.0786,831238.0
2016-11-09 09:40:00,49.26,49.32,49.22,49.32,924496.0,42.0786,42.1299,42.0445,42.1299,924496.0
2016-11-09 09:45:00,49.32,49.47,49.28,49.47,692066.0,42.1299,42.258,42.0957,42.258,692066.0
2016-11-09 09:50:00,49.46,49.5,49.42,49.45,749542.0,42.2495,42.2836,42.2153,42.2409,749542.0
2016-11-09 09:55:00,49.46,49.47,49.3,49.33,641372.0,42.2495,42.258,42.1128,42.1384,641372.0
2016-11-09 10:00:00,49.34,49.35,49.27,49.29,392542.0,42.147,42.1555,42.0872,42.1043,392542.0
2016-11-09 10:05:00,49.29,49.35,49.25,49.26,433201.0,42.1043,42.1555,42.0701,42.0786,433201.0
2016-11-09 10:10:00,49.26,49.28,49.21,49.25,269520.0,42.0786,42.0957,42.0359,42.0701,269520.0
2016-11-09 10:15:00,49.25,49.27,49.18,49.19,132044.0,42.0701,42.0872,42.0103,42.0188,132044.0
2016-11-09 10:20:00,49.19,49.2,49.17,49.18,219456.0,42.0188,42.0274,42.0017,42.0103,219456.0
2016-11-09 10:25:00,49.18,49.27,49.17,49.26,272416.0,42.0103,42.0872,42.0017,42.0786,272416.0
2016-11-09 10:30:00,49.26,49.27,49.2,49.22,369028.0,42.0786,42.0872,42.0274,42.0445,369028.0
2016-11-09 10:35:00,49.22,49.23,49.19,49.2,383096.0,42.0445,42.053,42.0188,42.0274,383096.0
2016-11-09 10:40:00,49.2,49.26,49.19,49.24,278778.0,42.0274,42.0786,42.0188,42.0615,278778.0
2016-11-09 10:45:00,49.24,49.28,49.22,49.24,265836.0,42.0615,42.0957,42.0445,42.0615,265836.0
2016-11-09 10:50:00,49.24,49.32,49.24,49.3,411739.0,42.0615,42.1299,42.0615,42.1128,411739.0
2016-11-09 10:55:00,49.3,49.36,49.3,49.34,273854.0,42.1128,42.164,42.1128,42.147,273854.0
2016-11-09 11:00:00,49.35,49.38,49.33,49.37,1063138.0,42.1555,42.1811,42.1384,42.1726,1063138.0
2016-11-09 11:05:00,49.37,49.44,49.36,49.41,352119.0,42.1726,42.2324,42.164,42.2068,352119.0
2016-11-09 11:10:00,49.41,49.48,49.41,49.48,153239.0,42.2068,42.2666,42.2068,42.2666,153239.0
2016-11-09 11:15:00,49.48,49.53,49.48,49.52,120537.0,42.2666,42.3093,42.2666,42.3007,120537.0
2016-11-09 11:20:00,49.51,49.57,49.5,49.56,145698.0,42.2922,42.3434,42.2836,42.3349,145698.0
2016-11-09 11:25:00,49.56,49.59,49.54,49.59,137749.0,42.3349,42.3605,42.3178,42.3605,137749.0
2016-11-09 11:30:00,49.59,49.65,49.59,49.64,148596.0,42.3605,42.4118,42.3605,42.4032,148596.0
2016-11-09 11:35:00,49.64,49.68,49.64,49.65,154554.0,42.4032,42.4374,42.4032,42.4118,154554.0
2016-11-09 11:40:00,49.65,49.65,49.58,49.59,162834.0,42.4118,42.4118,42.352,42.3605,162834.0
2016-11-09 11:45:00,49.59,49.65,49.58,49.65,132968.0,42.3605,42.4118,42.352,42.4118,132968.0
2016-11-09 11:50:00,49.66,49.72,49.64,49.71,186602.0,42.4203,42.4716,42.4032,42.463,186602.0
2016-11-09 11:55:00,49.71,49.71,49.62,49.63,122080.0,42.463,42.463,42.3861,42.3947,122080.0
2016-11-09 12:00:00,49.63,49.68,49.62,49.64,87732.0,42.3947,42.4374,42.3861,42.4032,87732.0
2016-11-09 12:05:00,49.64,49.65,49.59,49.63,120522.0,42.4032,42.4118,42.3605,42.3947,120522.0
2016-11-09 12:10:00,49.63,49.63,49.6,49.62,190977.0,42.3947,42.3947,42.3691,42.3861,190977.0
2016-11-09 12:15:00,49.62,49.69,49.62,49.67,134835.0,42.3861,42.4459,42.3861,42.4289,134835.0
2016-11-09 12:20:00,49.67,49.69,49.61,49.64,179591.0,42.4289,42.4459,42.3776,42.4032,179591.0
2016-11-09 12:25:00,49.63,49.65,49.6,49.65,132874.0,42.3947,42.4118,42.3691,42.4118,132874.0
2016-11-09 12:30:00,49.65,49.67,49.61,49.64,78214.0,42.4118,42.4289,42.3776,42.4032,78214.0
2016-11-09 12:35:00,49.64,49.67,49.58,49.59,84784.0,42.4032,42.4289,42.352,42.3605,84784.0
2016-11-09 12:40:00,49.6,49.62,49.55,49.55,124027.0,42.3691,42.3861,42.3263,42.3263,124027.0
2016-11-09 12:45:00,49.55,49.55,49.45,49.47,173114.0,42.3263,42.3263,42.2409,42.258,173114.0
2016-11-09 12:50:00,49.47,49.49,49.45,49.47,31178.0,42.258,42.2751,42.2409,42.258,31178.0
2016-11-09 12:55:00,49.47,49.52,49.47,49.52,26180.0,42.258,42.3007,42.258,42.3007,26180.0
2016-11-09 13:00:00,49.52,49.57,49.52,49.53,161487.0,42.3007,42.3434,42.3007,42.3093,161487.0
2016-11-09 13:05:00,49.53,49.56,49.49,49.5,197260.0,42.3093,42.3349,42.2751,42.2836,197260.0
2016-11-09 13:10:00,49.49,49.55,49.49,49.53,130462.0,42.2751,42.3263,42.2751,42.3093,130462.0
2016-11-09 13:15:00,49.53,49.54,49.45,49.47,233933.0,42.3093,42.3178,42.2409,42.258,233933.0
2016-11-09 13:20:00,49.47,49.47,49.4,49.41,153810.0,42.258,42.258,42.1982,42.2068,153810.0
2016-11-09 13:25:00,49.42,49.46,49.41,49.45,69133.0,42.2153,42.2495,42.2068,42.2409,69133.0
2016-11-09 13:30:00,49.46,49.47,49.43,49.46,139256.0,42.2495,42.258,42.2238,42.2495,139256.0
2016-11-09 13:35:00,49.47,49.51,49.47,49.5,60532.0,42.258,42.2922,42.258,42.2836,60532.0
2016-11-09 13:40:00,49.5,49.56,49.5,49.55,115085.0,42.2836,42.3349,42.2836,42.3263,115085.0
2016-11-09 13:45:00,49.55,49.56,49.53,49.55,169046.0,42.3263,42.3349,42.3093,42.3263,169046.0
2016-11-09 13:50:00,49.56,49.56,49.53,49.54,93588.0,42.3349,42.3349,42.3093,42.3178,93588.0
2016-11-09 13:55:00,49.54,49.55,49.5,49.5,116379.0,42.3178,42.3263,42.2836,42.2836,116379.0
2016-11-09 14:00:00,49.5,49.52,49.49,49.5,117253.0,42.2836,42.3007,42.2751,42.2836,117253.0
2016-11-09 14:05:00,49.51,49.52,49.5,49.51,53735.0,42.2922,42.3007,42.2836,42.2922,53735.0
2016-11-09 14:10:00,49.51,49.56,49.5,49.55,106573.0,42.2922,42.3349,42.2836,42.3263,106573.0
2016-11-09 14:15:00,49.55,49.59,49.55,49.58,91263.0,42.3263,42.3605,42.3263,42.352,91263.0
2016-11-09 14:20:00,49.58,49.6,49.58,49.59,82577.0,42.352,42.3691,42.352,42.3605,82577.0
2016-11-09 14:25:00,49.58,49.62,49.58,49.6,184190.0,42.352,42.3861,42.352,42.3691,184190.0
2016-11-09 14:30:00,49.6,49.61,49.57,49.6,75235.0,42.3691,42.3776,42.3434,42.3691,75235.0
2016-11-09 14:35:00,49.6,49.65,49.59,49.65,116621.0,42.3691,42.4118,42.3605,42.4118,116621.0
2016-11-09 14:40:00,49.66,49.7,49.65,49.69,97122.0,42.4203,42.4545,42.4118,42.4459,97122.0
2016-11-09 14:45:00,49.69,49.7,49.6,49.62,154924.0,42.4459,42.4545,42.3691,42.3861,154924.0
2016-11-09 14:50:00,49.62,49.62,49.58,49.6,29144.0,42.3861,42.3861,42.352,42.3691,29144.0
2016-11-09 14:55:00,49.59,49.6,49.55,49.56,50576.0,42.3605,42.3691,42.3263,42.3349,50576.0
2016-11-09 15:00:00,49.56,49.58,49.54,49.58,87829.0,42.3349,42.352,42.3178,42.352,87829.0
2016-11-09 15:05:00,49.58,49.59,49.55,49.57,104090.0,42.352,42.3605,42.3263,42.3434,104090.0
2016-11-09 15:10:00,49.57,49.59,49.56,49.57,233668.0,42.3434,42.3605,42.3349,42.3434,233668.0
2016-11-09 15:15:00,49.57,49.6,49.56,49.6,183227.0,42.3434,42.3691,42.3349,42.3691,183227.0
2016-11-09 15:20:00,49.6,49.6,49.55,49.56,138144.0,42.3691,42.3691,42.3263,42.3349,138144.0
2016-11-09 15:25:00,49.55,49.57,49.54,49.54,72981.0,42.3263,42.3434,42.3178,42.3178,72981.0
2016-11-09 15:30:00,49.54,49.55,49.48,49.49,108161.0,42.3178,42.3263,42.2666,42.2751,108161.0
2016-11-09 15:35:00,49.49,49.51,49.46,49.46,122139.0,42.2751,42.2922,42.2495,42.2495,122139.0
2016-11-09 15:40:00,49.46,49.47,49.42,49.46,266891.0,42.2495,42.258,42.2153,42.2495,266891.0
2016-11-09 15:45:00,49.46,49.46,49.39,49.43,248448.0,42.2495,42.2495,42.1897,42.2238,248448.0
2016-11-09 15:50:00,49.42,49.46,49.41,49.41,290218.0,42.2153,42.2495,42.2068,42.2068,290218.0
2016-11-09 15:55:00,49.41,49.42,49.35,49.38,381363.0,42.2068,42.2153,42.1555,42.1811,381363.0
2016-11-10 09:30:00,49.5,49.53,49.46,49.51,741742.0,42.2836,42.3093,42.2495,42.2922,741742.0
2016-11-10 09:35:00,49.51,49.58,49.5,49.57,412796.0,42.2922,42.352,42.2836,42.3434,412796.0
2016-11-10 09:40:00,49.57,49.64,49.57,49.64,165292.0,42.3434,42.4032,42.3434,42.4032,165292.0
2016-11-10 09:45:00,49.64,49.68,49.63,49.64,270744.0,42.4032,42.4374,42.3947,42.4032,270744.0
2016-11-10 09:50:00,49.64,49.64,49.57,49.59,351227.0,42.4032,42.4032,42.3434,42.3605,351227.0
2016-11-10 09:55:00,49.6,49.6,49.49,49.51,455512.0,42.3691,42.3691,42.2751,42.2922,455512.0
2016-11-10 10:00:00,49.51,49.54,49.44,49.45,306062.0,42.2922,42.3178,42.2324,42.2409,306062.0
2016-11-10 10:05:00,49.45,49.47,49.41,49.41,297361.0,42.2409,42.258,42.2068,42.2068,297361.0
2016-11-10 10:10:00,49.42,49.42,49.35,49.38,309553.0,42.2153,42.2153,42.1555,42.1811,309553.0
2016-11-10 10:15:00,49.38,49.43,49.38,49.39,259042.0,42.1811,42.2238,42.1811,42.1897,259042.0
2016-11-10 10:20:00,49.4,49.44,49.4,49.42,113055.0,42.1982,42.2324,42.1982,42.2153,113055.0
2016-11-10 10:25:00,49.42,49.44,49.34,49.35,225245.0,42.2153,42.2324,42.147,42.1555,225245.0
2016-11-10 10:30:00,49.35,49.4,49.33,49.36,423619.0,42.1555,42.1982,42.1384,42.164,423619.0
2016-11-10 10:35:00,49.36,49.38,49.25,49.27,368448.0,42.164,42.1811,42.0701,42.0872,368448.0
2016-11-10 10:40:00,49.27,49.37,49.26,49.37,580803.0,42.0872,42.1726,42.0786,42.1726,580803.0
2016-11-10 10:45:00,49.37,49.43,49.34,49.36,374501.0,42.1726,42.2238,42.147,42.164,374501.0
2016-11-10 10:50:00,49.37,49.42,49.35,49.36,526039.0,42.1726,42.2153,42.1555,42.164,526039.0
2016-11-10 10:55:00,49.36,49.4,49.28,49.3,321441.0,42.164,42.1982,42.0957,42.1128,321441.0
2016-11-10 11:00:00,49.3,49.34,49.22,49.23,304960.0,42.1128,42.147,42.0445,42.053,304960.0
2016-11-10 11:05:00,49.23,49.3,49.17,49.19,497066.0,42.053,42.1128,42.0017,42.0188,497066.0
2016-11-10 11:10:00,49.18,49.2,49.12,49.2,454379.0,42.0103,42.0274,41.959,42.0274,454379.0
2016-11-10 11:15:00,49.2,49.21,49.15,49.19,308448.0,42.0274,42.0359,41.9847,42.0188,308448.0
2016-11-10 11:20:00,49.19,49.29,49.19,49.29,304211.0,42.0188,42.1043,42.0188,42.1043,304211.0
2016-11-10 11:25:00,49.28,49.33,49.25,49.3,367387.0,42.0957,42.1384,42.0701,42.1128,367387.0
2016-11-10 11:30:00,49.31,49.35,49.28,49.31,169284.0,42.1213,42.1555,42.0957,42.1213,169284.0
2016-11-10 11:35:00,49.3,49.34,49.3,49.32,225008.0,42.1128,42.147,42.1128,42.1299,225008.0
2016-11-10 11:40:00,49.32,49.43,49.31,49.4,321914.0,42.1299,42.2238,42.1213,42.1982,321914.0
2016-11-10 11:45:00,49.41,49.44,49.36,49.37,145887.0,42.2068,42.2324,42.164,42.1726,145887.0
2016-11-10 11:50:00,49.36,49.37,49.32,49.33,247007.0,42.164,42.1726,42.1299,42.1384,247007.0
2016-11-10 11:55:00,49.32,49.34,49.3,49.33,173495.0,42.1299,42.147,42.1128,42.1384,173495.0
2016-11-10 12:00:00,49.33,49.39,49.32,49.37,527616.0,42.1384,42.1897,42.1299,42.1726,527616.0
2016-11-10 12:05:00,49.37,49.41,49.36,49.36,105605.0,42.1726,42.2068,42.164,42.164,105605.0
2016-11-10 12:10:00,49.36,49.42,49.36,49.4,101174.0,42.164,42.2153,42.164,42.1982,101174.0
2016-11-10 12:15:00,49.4,49.44,49.37,49.42,154880.0,42.1982,42.2324,42.1726,42.2153,154880.0
2016-11-10 12:20:00,49.41,49.44,49.39,49.43,164079.0,42.2068,42.2324,42.1897,42.2238,164079.0
2016-11-10 12:25:00,49.43,49.45,49.4,49.43,173360.0,42.2238,42.2409,42.1982,42.2238,173360.0
2016-11-10 12:30:00,49.43,49.46,49.42,49.43,173460.0,42.2238,42.2495,42.2153,42.2238,173460.0
2016-11-10 12:35:00,49.42,49.46,49.42,49.43,197905.0,42.2153,42.2495,42.2153,42.2238,197905.0
2016-11-10 12:40:00,49.43,49.45,49.4,49.44,362711.0,42.2238,42.2409,42.1982,42.2324,362711.0
2016-11-10 12:45:00,49.45,49.49,49.45,49.49,302529.0,42.2409,42.2751,42.2409,42.2751,302529.0
2016-11-10 12:50:00,49.49,49.57,49.49,49.54,168992.0,42.2751,42.3434,42.2751,42.3178,168992.0
2016-11-10 12:55:00,49.54,49.58,49.53,49.58,129527.0,42.3178,42.352,42.3093,42.352,129527.0
2016-11-10 13:00:00,49.58,49.6,49.55,49.57,321725.0,42.352,42.3691,42.3263,42.3434,321725.0
2016-11-10 13:05:00,49.56,49.59,49.56,49.59,178618.0,42.3349,42.3605,42.3349,42.3605,178618.0
2016-11-10 13:10:00,49.59,49.59,49.52,49.54,117359.0,42.3605,42.3605,42.3007,42.3178,117359.0
2016-11-10 13:15:00,49.54,49.57,49.52,49.54,78988.0,42.3178,42.3434,42.3007,42.3178,78988.0
2016-11-10 13:20:00,49.54,49.58,49.54,49.55,355192.0,42.3178,42.352,42.3178,42.3263,355192.0
2016-11-10 13:25:00,49.54,49.57,49.51,49.56,326718.0,42.3178,42.3434,42.2922,42.3349,326718.0
2016-11-10 13:30:00,49.57,49.59,49.54,49.55,83604.0,42.3434,42.3605,42.3178,42.3263,83604.0
2016-11-10 13:35:00,49.55,49.57,49.54,49.56,242575.0,42.3263,42.3434,42.3178,42.3349,242575.0
2016-11-10 13:40:00,49.56,49.61,49.56,49.59,168629.0,42.3349,42.3776,42.3349,42.3605,168629.0
2016-11-10 13:45:00,49.59,49.64,49.56,49.64,118600.0,42.3605,42.4032,42.3349,42.4032,118600.0
2016-11-10 13:50:00,49.63,49.67,49.62,49.65,236010.0,42.3947,42.4289,42.3861,42.4118,236010.0
2016-11-10 13:55:00,49.64,49.65,49.61,49.63,92441.0,42.4032,42.4118,42.3776,42.3947,92441.0
2016-11-10 14:00:00,49.62,49.65,49.6,49.64,121731.0,42.3861,42.4118,42.3691,42.4032,121731.0
2016-11-10 14:05:00,49.65,49.67,49.61,49.64,88347.0,42.4118,42.4289,42.3776,42.4032,88347.0
2016-11-10 14:10:00,49.64,49.66,49.61,49.62,116287.0,42.4032,42.4203,42.3776,42.3861,116287.0
2016-11-10 14:15:00,49.62,49.63,49.58,49.61,86109.0,42.3861,42.3947,42.352,42.3776,86109.0
2016-11-10 14:20:00,49.61,49.62,49.57,49.59,108870.0,42.3776,42.3861,42.3434,42.3605,108870.0
2016-11-10 14:25:00,49.59,49.62,49.59,49.6,83315.0,42.3605,42.3861,42.3605,42.3691,83315.0
2016-11-10 14:30:00,49.6,49.61,49.5,49.52,81600.0,42.3691,42.3776,42.2836,42.3007,81600.0
2016-11-10 14:35:00,49.51,49.55,49.48,49.55,128675.0,42.2922,42.3263,42.2666,42.3263,128675.0
2016-11-10 14:40:00,49.56,49.56,49.52,49.54,62440.0,42.3349,42.3349,42.3007,42.3178,62440.0
2016-11-10 14:45:00,49.53,49.56,49.53,49.54,134249.0,42.3093,42.3349,42.3093,42.3178,134249.0
2016-11-10 14:50:00,49.54,49.57,49.53,49.55,73648.0,42.3178,42.3434,42.3093,42.3263,73648.0
2016-11-10 14:55:00,49.55,49.55,49.51,49.54,57166.0,42.3263,42.3263,42.2922,42.3178,57166.0
2016-11-10 15:00:00,49.54,49.54,49.51,49.54,55954.0,42.3178,42.3178,42.2922,42.3178,55954.0
2016-11-10 15:05:00,49.54,49.54,49.49,49.51,55539.0,42.3178,42.3178,42.2751,42.2922,55539.0
2016-11-10 15:10:00,49.51,49.51,49.48,49.5,64544.0,42.2922,42.2922,42.2666,42.2836,64544.0
2016-11-10 15:15:00,49.51,49.51,49.48,49.49,25117.0,42.2922,42.2922,42.2666,42.2751,25117.0
2016-11-10 15:20:00,49.48,49.5,49.47,49.5,67638.0,42.2666,42.2836,42.258,42.2836,67638.0
2016-11-10 15:25:00,49.5,49.5,49.47,49.48,58094.0,42.2836,42.2836,42.258,42.2666,58094.0
2016-11-10 15:30:00,49.47,49.48,49.44,49.45,155644.0,42.258,42.2666,42.2324,42.2409,155644.0
2016-11-10 15:35:00,49.45,49.48,49.43,49.46,193605.0,42.2409,42.2666,42.2238,42.2495,193605.0
2016-11-10 15:40:00,49.45,49.45,49.4,49.44,123125.0,42.2409,42.2409,42.1982,42.2324,123125.0
2016-11-10 15:45:00,49.44,49.47,49.42,49.46,178907.0,42.2324,42.258,42.2153,42.2495,178907.0
2016-11-10 15:50:00,49.46,49.46,49.41,49.42,291082.0,42.2495,42.2495,42.2068,42.2153,291082.0
2016-11-10 15:55:00,49.43,49.45,49.41,49.42,1198500.0,42.2238,42.2409,42.2068,42.2153,1198500.0
2016-11-11 09:30:00,49.43,49.54,49.43,49.46,494198.0,42.2238,42.3178,42.2238,42.2495,494198.0
2016-11-11 09:35:00,49.46,49.46,49.41,49.45,179311.0,42.2495,42.2495,42.2068,42.2409,179311.0
2016-11-11 09:40:00,49.45,49.5,49.43,49.47,150539.0,42.2409,42.2836,42.2238,42.258,150539.0
2016-11-11 09:45:00,49.47,49.51,49.45,49.49,338269.0,42.258,42.2922,42.2409,42.2751,338269.0
2016-11-11 09:50:00,49.49,49.53,49.46,49.48,175401.0,42.2751,42.3093,42.2495,42.2666,175401.0
2016-11-11 09:55:00,49.47,49.5,49.45,49.5,84928.0,42.258,42.2836,42.2409,42.2836,84928.0
2016-11-11 10:00:00,49.49,49.52,49.46,49.5,307302.0,42.2751,42.3007,42.2495,42.2836,307302.0
2016-11-11 10:05:00,49.5,49.52,49.48,49.49,297738.0,42.2836,42.3007,42.2666,42.2751,297738.0
2016-11-11 10:10:00,49.48,49.51,49.47,49.49,184058.0,42.2666,42.2922,42.258,42.2751,184058.0
2016-11-11 10:15:00,49.5,49.52,49.46,49.47,247511.0,42.2836,42.3007,42.2495,42.258,247511.0
2016-11-11 10:20:00,49.47,49.48,49.44,49.46,427557.0,42.258,42.2666,42.2324,42.2495,427557.0
2016-11-11 10:25:00,49.45,49.46,49.4,49.43,102278.0,42.2409,42.2495,42.1982,42.2238,102278.0
2016-11-11 10:30:00,49.43,49.46,49.41,49.44,66088.0,42.2238,42.2495,42.2068,42.2324,66088.0
2016-11-11 10:35:00,49.44,49.44,49.4,49.42,112674.0,42.2324,42.2324,42.1982,42.2153,112674.0
2016-11-11 10:40:00,49.42,49.44,49.41,49.43,63777.0,42.2153,42.2324,42.2068,42.2238,63777.0
2016-11-11 10:45:00,49.44,49.44,49.4,49.4,78578.0,42.2324,42.2324,42.1982,42.1982,78578.0
2016-11-11 10:50:00,49.4,49.4,49.36,49.37,99307.0,42.1982,42.1982,42.164,42.1726,99307.0
2016-11-11 10:55:00,49.37,49.4,49.35,49.39,64396.0,42.1726,42.1982,42.1555,42.1897,64396.0
2016-11-11 11:00:00,49.39,49.39,49.35,49.38,61025.0,42.1897,42.1897,42.1555,42.1811,61025.0
2016-11-11 11:05:00,49.37,49.39,49.37,49.37,29329.0,42.1726,42.1897,42.1726,42.1726,29329.0
2016-11-11 11:10:00,49.37,49.38,49.31,49.34,98691.0,42.1726,42.1811,42.1213,42.147,98691.0
2016-11-11 11:15:00,49.33,49.34,49.31,49.32,26130.0,42.1384,42.147,42.1213,42.1299,26130.0
2016-11-11 11:20:00,49.32,49.32,49.3,49.32,61227.0,42.1299,42.1299,42.1128,42.1299,61227.0
2016-11-11 11:25:00,49.31,49.37,49.3,49.36,97678.0,42.1213,42.1726,42.1128,42.164,97678.0
2016-11-11 11:30:00,49.37,49.42,49.37,49.41,269127.0,42.1726,42.2153,42.1726,42.2068,269127.0
2016-11-11 11:35:00,49.4,49.45,49.4,49.44,108242.0,42.1982,42.2409,42.1982,42.2324,108242.0
2016-11-11 11:40:00,49.45,49.47,49.45,49.47,21753.0,42.2409,42.258,42.2409,42.258,21753.0
2016-11-11 11:45:00,49.46,49.47,49.42,49.44,32031.0,42.2495,42.258,42.2153,42.2324,32031.0
2016-11-11 11:50:00,49.43,49.47,49.43,49.46,11911.0,42.2238,42.258,42.2238,42.2495,11911.0
2016-11-11 11:55:00,49.46,49.49,49.45,49.48,13335.0,42.2495,42.2751,42.2409,42.2666,13335.0
2016-11-11 12:00:00,49.48,49.5,49.47,49.49,28183.0,42.2666,42.2836,42.258,42.2751,28183.0
2016-11-11 12:05:00,49.49,49.52,49.49,49.52,33604.0,42.2751,42.3007,42.2751,42.3007,33604.0
2016-11-11 12:10:00,49.51,49.53,49.51,49.52,23625.0,42.2922,42.3093,42.2922,42.3007,23625.0
2016-11-11 12:15:00,49.52,49.55,49.51,49.52,29248.0,42.3007,42.3263,42.2922,42.3007,29248.0
2016-11-11 12:20:00,49.52,49.52,49.49,49.51,47267.0,42.3007,42.3007,42.2751,42.2922,47267.0
2016-11-11 12:25:00,49.51,49.54,49.5,49.54,31847.0,42.2922,42.3178,42.2836,42.3178,31847.0
2016-11-11 12:30:00,49.54,49.57,49.54,49.54,72041.0,42.3178,42.3434,42.3178,42.3178,72041.0
2016-11-11 12:35:00,49.54,49.55,49.53,49.55,21062.0,42.3178,42.3263,42.3093,42.3263,21062.0
2016-11-11 12:40:00,49.54,49.55,49.53,49.54,38004.0,42.3178,42.3263,42.3093,42.3178,38004.0
2016-11-11 12:45:00,49.54,49.56,49.53,49.53,31547.0,42.3178,42.3349,42.3093,42.3093,31547.0
2016-11-11 12:50:00,49.53,49.53,49.5,49.52,36646.0,42.3093,42.3093,42.2836,42.3007,36646.0
2016-11-11 12:55:00,49.52,49.52,49.5,49.51,50371.0,42.3007,42.3007,42.2836,42.2922,50371.0
2016-11-11 13:00:00,49.52,49.52,49.5,49.5,28056.0,42.3007,42.3007,42.2836,42.2836,28056.0
2016-11-11 13:05:00,49.51,49.51,49.49,49.51,21979.0,42.2922,42.2922,42.2751,42.2922,21979.0
2016-11-11 13:10:00,49.51,49.54,49.5,49.53,31841.0,42.2922,42.3178,42.2836,42.3093,31841.0
2016-11-11 13:15:00,49.52,49.53,49.5,49.52,39365.0,42.3007,42.3093,42.2836,42.3007,39365.0
2016-11-11 13:20:00,49.51,49.52,49.49,49.5,30149.0,42.2922,42.3007,42.2751,42.2836,30149.0
2016-11-11 13:25:00,49.5,49.52,49.5,49.5,12388.0,42.2836,42.3007,42.2836,42.2836,12388.0
2016-11-11 13:30:00,49.51,49.51,49.49,49.49,19917.0,42.2922,42.2922,42.2751,42.2751,19917.0
2016-11-11 13:35:00,49.48,49.5,49.46,49.46,64839.0,42.2666,42.2836,42.2495,42.2495,64839.0
2016-11-11 13:40:00,49.47,49.49,49.46,49.47,28403.0,42.258,42.2751,42.2495,42.258,28403.0
2016-11-11 13:45:00,49.46,49.48,49.46,49.47,17103.0,42.2495,42.2666,42.2495,42.258,17103.0
2016-11-11 13:50:00,49.47,49.49,49.46,49.48,39355.0,42.258,42.2751,42.2495,42.2666,39355.0
2016-11-11 13:55:00,49.49,49.5,49.48,49.49,39192.0,42.2751,42.2836,42.2666,42.2751,39192.0
2016-11-11 14:00:00,49.48,49.48,49.46,49.48,25477.0,42.2666,42.2666,42.2495,42.2666,25477.0
2016-11-11 14:05:00,49.47,49.5,49.46,49.49,53040.0,42.258,42.2836,42.2495,42.2751,53040.0
2016-11-11 14:10:00,49.49,49.5,49.48,49.5,22487.0,42.2751,42.2836,42.2666,42.2836,22487.0
2016-11-11 14:15:00,49.5,49.51,49.49,49.5,30918.0,42.2836,42.2922,42.2751,42.2836,30918.0
2016-11-11 14:20:00,49.5,49.51,49.47,49.48,102190.0,42.2836,42.2922,42.258,42.2666,102190.0
2016-11-11 14:25:00,49.47,49.47,49.45,49.45,108952.0,42.258,42.258,42.2409,42.2409,108952.0
2016-11-11 14:30:00,49.45,49.48,49.45,49.47,36068.0,42.2409,42.2666,42.2409,42.258,36068.0
2016-11-11 14:35:00,49.47,49.47,49.44,49.45,62480.0,42.258,42.258,42.2324,42.2409,62480.0
2016-11-11 14:40:00,49.45,49.46,49.43,49.46,291373.0,42.2409,42.2495,42.2238,42.2495,291373.0
2016-11-11 14:45:00,49.46,49.46,49.44,49.44,24310.0,42.2495,42.2495,42.2324,42.2324,24310.0
2016-11-11 14:50:00,49.44,49.45,49.43,49.44,50631.0,42.2324,42.2409,42.2238,42.2324,50631.0
2016-11-11 14:55:00,49.45,49.45,49.43,49.44,18815.0,42.2409,42.2409,42.2238,42.2324,18815.0
2016-11-11 15:00:00,49.43,49.44,49.43,49.44,9999.0,42.2238,42.2324,42.2238,42.2324,9999.0
2016-11-11 15:05:00,49.44,49.46,49.44,49.46,162007.0,42.2324,42.2495,42.2324,42.2495,162007.0
2016-11-11 15:10:00,49.46,49.48,49.45,49.47,34859.0,42.2495,42.2666,42.2409,42.258,34859.0
2016-11-11 15:15:00,49.47,49.47,49.45,49.46,18332.0,42.258,42.258,42.2409,42.2495,18332.0
2016-11-11 15:20:00,49.45,49.47,49.45,49.45,40740.0,42.2409,42.258,42.2409,42.2409,40740.0
2016-11-11 15:25:00,49.46,49.46,49.45,49.46,23361.0,42.2495,42.2495,42.2409,42.2495,23361.0
2016-11-11 15:30:00,49.46,49.48,49.45,49.47,55797.0,42.2495,42.2666,42.2409,42.258,55797.0
2016-11-11 15:35:00,49.47,49.48,49.45,49.46,173569.0,42.258,42.2666,42.2409,42.2495,173569.0
2016-11-11 15:40:00,49.46,49.46,49.44,49.45,52516.0,42.2495,42.2495,42.2324,42.2409,52516.0
2016-11-11 15:45:00,49.45,49.48,49.45,49.46,251880.0,42.2409,42.2666,42.2409,42.2495,251880.0
2016-11-11 15:50:00,49.46,49.51,49.46,49.51,104467.0,42.2495,42.2922,42.2495,42.2922,104467.0
2016-11-11 15:55:00,49.51,49.53,49.5,49.51,303158.0,42.2922,42.3093,42.2836,42.2922,303158.0
2016-11-14 09:30:00,49.44,49.49,49.4,49.42,383565.0,42.2324,42.2751,42.1982,42.2153,383565.0
2016-11-14 09:35:00,49.42,49.47,49.39,49.39,1128818.0,42.2153,42.258,42.1897,42.1897,1128818.0
2016-11-14 09:40:00,49.39,49.4,49.36,49.38,140342.0,42.1897,42.1982,42.164,42.1811,140342.0
2016-11-14 09:45:00,49.38,49.4,49.37,49.38,165923.0,42.1811,42.1982,42.1726,42.1811,165923.0
2016-11-14 09:50:00,49.39,49.39,49.35,49.37,88481.0,42.1897,42.1897,42.1555,42.1726,88481.0
2016-11-14 09:55:00,49.37,49.37,49.33,49.34,208407.0,42.1726,42.1726,42.1384,42.147,208407.0
2016-11-14 10:00:00,49.34,49.35,49.32,49.35,168255.0,42.147,42.1555,42.1299,42.1555,168255.0
2016-11-14 10:05:00,49.34,49.41,49.34,49.4,191458.0,42.147,42.2068,42.147,42.1982,191458.0
2016-11-14 10:10:00,49.39,49.42,49.38,49.41,105960.0,42.1897,42.2153,42.1811,42.2068,105960.0
2016-11-14 10:15:00,49.41,49.45,49.41,49.45,362730.0,42.2068,42.2409,42.2068,42.2409,362730.0
2016-11-14 10:20:00,49.45,49.46,49.42,49.46,464383.0,42.2409,42.2495,42.2153,42.2495,464383.0
2016-11-14 10:25:00,49.45,49.45,49.4,49.42,140431.0,42.2409,42.2409,42.1982,42.2153,140431.0
2016-11-14 10:30:00,49.43,49.46,49.4,49.41,209392.0,42.2238,42.2495,42.1982,42.2068,209392.0
2016-11-14 10:35:00,49.41,49.44,49.4,49.41,141353.0,42.2068,42.2324,42.1982,42.2068,141353.0
2016-11-14 10:40:00,49.41,49.43,49.4,49.4,214637.0,42.2068,42.2238,42.1982,42.1982,214637.0
2016-11-14 10:45:00,49.4,49.41,49.38,49.39,167340.0,42.1982,42.2068,42.1811,42.1897,167340.0
2016-11-14 10:50:00,49.38,49.39,49.37,49.38,42467.0,42.1811,42.1897,42.1726,42.1811,42467.0
2016-11-14 10:55:00,49.38,49.39,49.34,49.35,78012.0,42.1811,42.1897,42.147,42.1555,78012.0
2016-11-14 11:00:00,49.34,49.34,49.31,49.34,53008.0,42.147,42.147,42.1213,42.147,53008.0
2016-11-14 11:05:00,49.33,49.36,49.32,49.36,84343.0,42.1384,42.164,42.1299,42.164,84343.0
2016-11-14 11:10:00,49.36,49.39,49.35,49.39,40472.0,42.164,42.1897,42.1555,42.1897,40472.0
2016-11-14 11:15:00,49.38,49.41,49.38,49.41,65997.0,42.1811,42.2068,42.1811,42.2068,65997.0
2016-11-14 11:20:00,49.4,49.42,49.39,49.41,57775.0,42.1982,42.2153,42.1897,42.2068,57775.0
2016-11-14 11:25:00,49.41,49.42,49.37,49.4,109201.0,42.2068,42.2153,42.1726,42.1982,109201.0
2016-11-14 11:30:00,49.39,49.42,49.38,49.4,77063.0,42.1897,42.2153,42.1811,42.1982,77063.0
2016-11-14 11:35:00,49.4,49.43,49.39,49.43,67858.0,42.1982,42.2238,42.1897,42.2238,67858.0
2016-11-14 11:40:00,49.42,49.43,49.41,49.43,86613.0,42.2153,42.2238,42.2068,42.2238,86613.0
2016-11-14 11:45:00,49.43,49.44,49.4,49.43,70980.0,42.2238,42.2324,42.1982,42.2238,70980.0
2016-11-14 11:50:00,49.43,49.43,49.4,49.42,129513.0,42.2238,42.2238,42.1982,42.2153,129513.0
2016-11-14 11:55:00,49.41,49.43,49.41,49.42,68645.0,42.2068,42.2238,42.2068,42.2153,68645.0
2016-11-14 12:00:00,49.43,49.43,49.4,49.4,56906.0,42.2238,42.2238,42.1982,42.1982,56906.0
2016-11-14 12:05:00,49.4,49.42,49.38,49.39,106470.0,42.1982,42.2153,42.1811,42.1897,106470.0
2016-11-14 12:10:00,49.39,49.41,49.39,49.41,49710.0,42.1897,42.2068,42.1897,42.2068,49710.0
2016-11-14 12:15:00,49.41,49.42,49.39,49.41,82781.0,42.2068,42.2153,42.1897,42.2068,82781.0
2016-11-14 12:20:00,49.41,49.42,49.4,49.4,50836.0,42.2068,42.2153,42.1982,42.1982,50836.0
2016-11-14 12:25:00,49.41,49.42,49.39,49.4,70409.0,42.2068,42.2153,42.1897,42.1982,70409.0
2016-11-14 12:30:00,49.41,49.42,49.39,49.4,53421.0,42.2068,42.2153,42.1897,42.1982,53421.0
2016-11-14 12:35:00,49.4,49.42,49.38,49.42,72672.0,42.1982,42.2153,42.1811,42.2153,72672.0
2016-11-14 12:40:00,49.42,49.43,49.41,49.41,225062.0,42.2153,42.2238,42.2068,42.2068,225062.0
2016-11-14 12:45:00,49.41,49.44,49.41,49.43,45799.0,42.2068,42.2324,42.2068,42.2238,45799.0
2016-11-14 12:50:00,49.42,49.43,49.4,49.41,46178.0,42.2153,42.2238,42.1982,42.2068,46178.0
2016-11-14 12:55:00,49.41,49.43,49.39,49.43,300417.0,42.2068,42.2238,42.1897,42.2238,300417.0
2016-11-14 13:00:00,49.42,49.45,49.42,49.43,66183.0,42.2153,42.2409,42.2153,42.2238,66183.0
2016-11-14 13:05:00,49.43,49.46,49.42,49.46,92423.0,42.2238,42.2495,42.2153,42.2495,92423.0
2016-11-14 13:10:00,49.46,49.46,49.45,49.46,36258.0,42.2495,42.2495,42.2409,42.2495,36258.0
2016-11-14 13:15:00,49.46,49.49,49.46,49.49,57712.0,42.2495,42.2751,42.2495,42.2751,57712.0
2016-11-14 13:20:00,49.48,49.49,49.46,49.48,31195.0,42.2666,42.2751,42.2495,42.2666,31195.0
2016-11-14 13:25:00,49.47,49.49,49.47,49.49,44587.0,42.258,42.2751,42.258,42.2751,44587.0
2016-11-14 13:30:00,49.49,49.53,49.48,49.49,154133.0,42.2751,42.3093,42.2666,42.2751,154133.0
2016-11-14 13:35:00,49.49,49.5,49.47,49.47,34322.0,42.2751,42.2836,42.258,42.258,34322.0
2016-11-14 13:40:00,49.47,49.48,49.45,49.46,10112.0,42.258,42.2666,42.2409,42.2495,10112.0
2016-11-14 13:45:00,49.45,49.46,49.43,49.45,42151.0,42.2409,42.2495,42.2238,42.2409,42151.0
2016-11-14 13:50:00,49.45,49.45,49.42,49.45,50337.0,42.2409,42.2409,42.2153,42.2409,50337.0
2016-11-14 13:55:00,49.45,49.45,49.41,49.42,29808.0,42.2409,42.2409,42.2068,42.2153,29808.0
2016-11-14 14:00:00,49.41,49.44,49.41,49.41,23866.0,42.2068,42.2324,42.2068,42.2068,23866.0
2016-11-14 14:05:00,49.42,49.44,49.41,49.42,18220.0,42.2153,42.2324,42.2068,42.2153,18220.0
2016-11-14 14:10:00,49.42,49.44,49.42,49.44,11560.0,42.2153,42.2324,42.2153,42.2324,11560.0
2016-11-14 14:15:00,49.43,49.45,49.43,49.44,17277.0,42.2238,42.2409,42.2238,42.2324,17277.0
2016-11-14 14:20:00,49.44,49.46,49.43,49.45,98654.0,42.2324,42.2495,42.2238,42.2409,98654.0
2016-11-14 14:25:00,49.45,49.45,49.42,49.43,35579.0,42.2409,42.2409,42.2153,42.2238,35579.0
2016-11-14 14:30:00,49.43,49.44,49.41,49.43,41072.0,42.2238,42.2324,42.2068,42.2238,41072.0
2016-11-14 14:35:00,49.42,49.44,49.41,49.41,63993.0,42.2153,42.2324,42.2068,42.2068,63993.0
2016-11-14 14:40:00,49.41,49.43,49.39,49.4,128264.0,42.2068,42.2238,42.1897,42.1982,128264.0
2016-11-14 14:45:00,49.4,49.44,49.39,49.42,191928.0,42.1982,42.2324,42.1897,42.2153,191928.0
2016-11-14 14:50:00,49.43,49.46,49.42,49.44,109635.0,42.2238,42.2495,42.2153,42.2324,109635.0
2016-11-14 14:55:00,49.44,49.48,49.44,49.48,116923.0,42.2324,42.2666,42.2324,42.2666,116923.0
2016-11-14 15:00:00,49.48,49.5,49.46,49.49,201928.0,42.2666,42.2836,42.2495,42.2751,201928.0
2016-11-14 15:05:00,49.49,49.5,49.48,49.48,108618.0,42.2751,42.2836,42.2666,42.2666,108618.0
2016-11-14 15:10:00,49.48,49.52,49.48,49.5,126376.0,42.2666,42.3007,42.2666,42.2836,126376.0
2016-11-14 15:15:00,49.5,49.53,49.5,49.52,133521.0,42.2836,42.3093,42.2836,42.3007,133521.0
2016-11-14 15:20:00,49.52,49.54,49.51,49.53,133935.0,42.3007,42.3178,42.2922,42.3093,133935.0
2016-11-14 15:25:00,49.54,49.55,49.52,49.55,34505.0,42.3178,42.3263,42.3007,42.3263,34505.0
2016-11-14 15:30:00,49.54,49.56,49.54,49.55,51419.0,42.3178,42.3349,42.3178,42.3263,51419.0
2016-11-14 15:35:00,49.56,49.57,49.55,49.56,70819.0,42.3349,42.3434,42.3263,42.3349,70819.0
2016-11-14 15:40:00,49.56,49.57,49.5,49.5,186829.0,42.3349,42.3434,42.2836,42.2836,186829.0
2016-11-14 15:45:00,49.5,49.5,49.46,49.47,117191.0,42.2836,42.2836,42.2495,42.258,117191.0
2016-11-14 15:50:00,49.47,49.49,49.46,49.48,111246.0,42.258,42.2751,42.2495,42.2666,111246.0
2016-11-14 15:55:00,49.48,49.56,49.48,49.55,408161.0,42.2666,42.3349,42.2666,42.3263,408161.0
2016-11-15 09:30:00,49.46,49.49,49.45,49.47,222051.0,42.2495,42.2751,42.2409,42.258,222051.0
2016-11-15 09:35:00,49.48,49.5,49.45,49.5,153179.0,42.2666,42.2836,42.2409,42.2836,153179.0
2016-11-15 09:40:00,49.49,49.5,49.47,49.49,117055.0,42.2751,42.2836,42.258,42.2751,117055.0
2016-11-15 09:45:00,49.48,49.5,49.47,49.48,213177.0,42.2666,42.2836,42.258,42.2666,213177.0
2016-11-15 09:50:00,49.48,49.5,49.47,49.5,194831.0,42.2666,42.2836,42.258,42.2836,194831.0
2016-11-15 09:55:00,49.49,49.51,49.48,49.5,100342.0,42.2751,42.2922,42.2666,42.2836,100342.0
2016-11-15 10:00:00,49.5,49.53,49.5,49.52,76707.0,42.2836,42.3093,42.2836,42.3007,76707.0
2016-11-15 10:05:00,49.52,49.55,49.52,49.54,91352.0,42.3007,42.3263,42.3007,42.3178,91352.0
2016-11-15 10:10:00,49.55,49.59,49.54,49.59,74697.0,42.3263,42.3605,42.3178,42.3605,74697.0
2016-11-15 10:15:00,49.58,49.6,49.57,49.59,118960.0,42.352,42.3691,42.3434,42.3605,118960.0
2016-11-15 10:20:00,49.59,49.62,49.59,49.62,396351.0,42.3605,42.3861,42.3605,42.3861,396351.0
2016-11-15 10:25:00,49.61,49.61,49.57,49.57,26883.0,42.3776,42.3776,42.3434,42.3434,26883.0
2016-11-15 10:30:00,49.58,49.58,49.55,49.56,48784.0,42.352,42.352,42.3263,42.3349,48784.0
2016-11-15 10:35:00,49.56,49.58,49.55,49.55,28276.0,42.3349,42.352,42.3263,42.3263,28276.0
2016-11-15 10:40:00,49.55,49.56,49.54,49.55,40037.0,42.3263,42.3349,42.3178,42.3263,40037.0
2016-11-15 10:45:00,49.56,49.57,49.54,49.56,35354.0,42.3349,42.3434,42.3178,42.3349,35354.0
2016-11-15 10:50:00,49.56,49.57,49.55,49.57,133306.0,42.3349,42.3434,42.3263,42.3434,133306.0
2016-11-15 10:55:00,49.56,49.58,49.56,49.57,54441.0,42.3349,42.352,42.3349,42.3434,54441.0
2016-11-15 11:00:00,49.57,49.58,49.56,49.57,57748.0,42.3434,42.352,42.3349,42.3434,57748.0
2016-11-15 11:05:00,49.57,49.6,49.56,49.59,80314.0,42.3434,42.3691,42.3349,42.3605,80314.0
2016-11-15 11:10:00,49.6,49.62,49.58,49.62,113546.0,42.3691,42.3861,42.352,42.3861,113546.0
2016-11-15 11:15:00,49.61,49.64,49.6,49.6,57774.0,42.3776,42.4032,42.3691,42.3691,57774.0
2016-11-15 11:20:00,49.61,49.64,49.6,49.64,41350.0,42.3776,42.4032,42.3691,42.4032,41350.0
2016-11-15 11:25:00,49.63,49.64,49.61,49.63,51556.0,42.3947,42.4032,42.3776,42.3947,51556.0
2016-11-15 11:30:00,49.64,49.64,49.61,49.64,53299.0,42.4032,42.4032,42.3776,42.4032,53299.0
2016-11-15 11:35:00,49.63,49.65,49.62,49.62,45996.0,42.3947,42.4118,42.3861,42.3861,45996.0
2016-11-15 11:40:00,49.63,49.63,49.62,49.62,38212.0,42.3947,42.3947,42.3861,42.3861,38212.0
2016-11-15 11:45:00,49.62,49.63,49.58,49.59,58353.0,42.3861,42.3947,42.352,42.3605,58353.0
2016-11-15 11:50:00,49.6,49.62,49.59,49.61,83290.0,42.3691,42.3861,42.3605,42.3776,83290.0
2016-11-15 11:55:00,49.61,49.61,49.6,49.6,26003.0,42.3776,42.3776,42.3691,42.3691,26003.0
2016-11-15 12:00:00,49.6,49.6,49.57,49.6,84236.0,42.3691,42.3691,42.3434,42.3691,84236.0
2016-11-15 12:05:00,49.61,49.63,49.6,49.62,88534.0,42.3776,42.3947,42.3691,42.3861,88534.0
2016-11-15 12:10:00,49.62,49.63,49.61,49.62,27169.0,42.3861,42.3947,42.3776,42.3861,27169.0
2016-11-15 12:15:00,49.62,49.64,49.61,49.62,34851.0,42.3861,42.4032,42.3776,42.3861,34851.0
2016-11-15 12:20:00,49.63,49.63,49.61,49.62,25154.0,42.3947,42.3947,42.3776,42.3861,25154.0
2016-11-15 12:25:00,49.62,49.62,49.61,49.61,10798.0,42.3861,42.3861,42.3776,42.3776,10798.0
2016-11-15 12:30:00,49.61,49.65,49.61,49.65,315514.0,42.3776,42.4118,42.3776,42.4118,315514.0
2016-11-15 12:35:00,49.64,49.65,49.64,49.65,23347.0,42.4032,42.4118,42.4032,42.4118,23347.0
2016-11-15 12:40:00,49.65,49.65,49.61,49.61,155774.0,42.4118,42.4118,42.3776,42.3776,155774.0
2016-11-15 12:45:00,49.62,49.63,49.61,49.61,212834.0,42.3861,42.3947,42.3776,42.3776,212834.0
2016-11-15 12:50:00,49.61,49.62,49.6,49.61,29484.0,42.3776,42.3861,42.3691,42.3776,29484.0
2016-11-15 12:55:00,49.61,49.62,49.61,49.62,30442.0,42.3776,42.3861,42.3776,42.3861,30442.0
2016-11-15 13:00:00,49.62,49.63,49.62,49.62,204292.0,42.3861,42.3947,42.3861,42.3861,204292.0
2016-11-15 13:05:00,49.62,49.64,49.61,49.63,37287.0,42.3861,42.4032,42.3776,42.3947,37287.0
2016-11-15 13:10:00,49.63,49.65,49.63,49.64,123393.0,42.3947,42.4118,42.3947,42.4032,123393.0
2016-11-15 13:15:00,49.65,49.65,49.64,49.65,20555.0,42.4118,42.4118,42.4032,42.4118,20555.0
2016-11-15 13:20:00,49.65,49.65,49.64,49.65,18862.0,42.4118,42.4118,42.4032,42.4118,18862.0
2016-11-15 13:25:00,49.64,49.65,49.64,49.65,23035.0,42.4032,42.4118,42.4032,42.4118,23035.0
2016-11-15 13:30:00,49.65,49.65,49.64,49.65,32315.0,42.4118,42.4118,42.4032,42.4118,32315.0
2016-11-15 13:35:00,49.65,49.65,49.64,49.65,63628.0,42.4118,42.4118,42.4032,42.4118,63628.0
2016-11-15 13:40:00,49.64,49.65,49.64,49.64,27692.0,42.4032,42.4118,42.4032,42.4032,27692.0
2016-11-15 13:45:00,49.65,49.66,49.64,49.66,35076.0,42.4118,42.4203,42.4032,42.4203,35076.0
2016-11-15 13:50:00,49.66,49.67,49.65,49.67,63973.0,42.4203,42.4289,42.4118,42.4289,63973.0
2016-11-15 13:55:00,49.66,49.67,49.64,49.65,35452.0,42.4203,42.4289,42.4032,42.4118,35452.0
2016-11-15 14:00:00,49.64,49.65,49.61,49.62,35545.0,42.4032,42.4118,42.3776,42.3861,35545.0
2016-11-15 14:05:00,49.61,49.61,49.59,49.59,82514.0,42.3776,42.3776,42.3605,42.3605,82514.0
2016-11-15 14:10:00,49.59,49.64,49.59,49.64,60978.0,42.3605,42.4032,42.3605,42.4032,60978.0
2016-11-15 14:15:00,49.64,49.64,49.63,49.64,18716.0,42.4032,42.4032,42.3947,42.4032,18716.0
2016-11-15 14:20:00,49.64,49.65,49.63,49.65,21142.0,42.4032,42.4118,42.3947,42.4118,21142.0
2016-11-15 14:25:00,49.64,49.65,49.64,49.64,23078.0,42.4032,42.4118,42.4032,42.4032,23078.0
2016-11-15 14:30:00,49.65,49.66,49.64,49.65,25749.0,42.4118,42.4203,42.4032,42.4118,25749.0
2016-11-15 14:35:00,49.66,49.67,49.65,49.67,29200.0,42.4203,42.4289,42.4118,42.4289,29200.0
2016-11-15 14:40:00,49.66,49.67,49.66,49.66,60737.0,42.4203,42.4289,42.4203,42.4203,60737.0
2016-11-15 14:45:00,49.67,49.69,49.66,49.68,87662.0,42.4289,42.4459,42.4203,42.4374,87662.0
2016-11-15 14:50:00,49.69,49.7,49.68,49.7,548035.0,42.4459,42.4545,42.4374,42.4545,548035.0
2016-11-15 14:55:00,49.7,49.71,49.67,49.69,586096.0,42.4545,42.463,42.4289,42.4459,586096.0
2016-11-15 15:00:00,49.68,49.69,49.68,49.68,42707.0,42.4374,42.4459,42.4374,42.4374,42707.0
2016-11-15 15:05:00,49.68,49.68,49.64,49.65,42276.0,42.4374,42.4374,42.4032,42.4118,42276.0
2016-11-15 15:10:00,49.65,49.65,49.63,49.64,88159.0,42.4118,42.4118,42.3947,42.4032,88159.0
2016-11-15 15:15:00,49.64,49.65,49.63,49.64,181453.0,42.4032,42.4118,42.3947,42.4032,181453.0
2016-11-15 15:20:00,49.64,49.66,49.64,49.66,67042.0,42.4032,42.4203,42.4032,42.4203,67042.0
2016-11-15 15:25:00,49.66,49.67,49.65,49.65,58644.0,42.4203,42.4289,42.4118,42.4118,58644.0
2016-11-15 15:30:00,49.65,49.66,49.64,49.65,104994.0,42.4118,42.4203,42.4032,42.4118,104994.0
2016-11-15 15:35:00,49.65,49.67,49.64,49.66,154718.0,42.4118,42.4289,42.4032,42.4203,154718.0
2016-11-15 15:40:00,49.66,49.67,49.65,49.66,552406.0,42.4203,42.4289,42.4118,42.4203,552406.0
2016-11-15 15:45:00,49.66,49.66,49.63,49.64,335568.0,42.4203,42.4203,42.3947,42.4032,335568.0
2016-11-15 15:50:00,49.64,49.64,49.6,49.64,939024.0,42.4032,42.4032,42.3691,42.4032,939024.0
2016-11-15 15:55:00,49.64,49.66,49.63,49.64,2274280.0,42.4032,42.4203,42.3947,42.4032,2274280.0
2016-11-16 09:30:00,49.56,49.6,49.54,49.58,123615.0,42.3349,42.3691,42.3178,42.352,123615.0
2016-11-16 09:35:00,49.59,49.63,49.58,49.63,155701.0,42.3605,42.3947,42.352,42.3947,155701.0
2016-11-16 09:40:00,49.63,49.65,49.63,49.64,88558.0,42.3947,42.4118,42.3947,42.4032,88558.0
2016-11-16 09:45:00,49.64,49.65,49.62,49.62,223098.0,42.4032,42.4118,42.3861,42.3861,223098.0
2016-11-16 09:50:00,49.62,49.63,49.59,49.6,143656.0,42.3861,42.3947,42.3605,42.3691,143656.0
2016-11-16 09:55:00,49.6,49.6,49.59,49.59,51931.0,42.3691,42.3691,42.3605,42.3605,51931.0
2016-11-16 10:00:00,49.59,49.63,49.58,49.62,92511.0,42.3605,42.3947,42.352,42.3861,92511.0
2016-11-16 10:05:00,49.62,49.63,49.61,49.62,35834.0,42.3861,42.3947,42.3776,42.3861,35834.0
2016-11-16 10:10:00,49.62,49.65,49.62,49.63,58872.0,42.3861,42.4118,42.3861,42.3947,58872.0
2016-11-16 10:15:00,49.64,49.64,49.62,49.63,62891.0,42.4032,42.4032,42.3861,42.3947,62891.0
2016-11-16 10:20:00,49.63,49.66,49.62,49.66,94073.0,42.3947,42.4203,42.3861,42.4203,94073.0
2016-11-16 10:25:00,49.66,49.66,49.63,49.63,57620.0,42.4203,42.4203,42.3947,42.3947,57620.0
2016-11-16 10:30:00,49.63,49.65,49.61,49.65,62555.0,42.3947,42.4118,42.3776,42.4118,62555.0
2016-11-16 10:35:00,49.65,49.67,49.63,49.64,72039.0,42.4118,42.4289,42.3947,42.4032,72039.0
2016-11-16 10:40:00,49.64,49.65,49.62,49.63,119498.0,42.4032,42.4118,42.3861,42.3947,119498.0
2016-11-16 10:45:00,49.62,49.63,49.58,49.59,159649.0,42.3861,42.3947,42.352,42.3605,159649.0
2016-11-16 10:50:00,49.58,49.6,49.57,49.59,301947.0,42.352,42.3691,42.3434,42.3605,301947.0
2016-11-16 10:55:00,49.58,49.59,49.54,49.54,186253.0,42.352,42.3605,42.3178,42.3178,186253.0
2016-11-16 11:00:00,49.54,49.56,49.49,49.49,232865.0,42.3178,42.3349,42.2751,42.2751,232865.0
2016-11-16 11:05:00,49.5,49.51,49.48,49.51,206512.0,42.2836,42.2922,42.2666,42.2922,206512.0
2016-11-16 11:10:00,49.5,49.53,49.5,49.53,243123.0,42.2836,42.3093,42.2836,42.3093,243123.0
2016-11-16 11:15:00,49.52,49.53,49.51,49.51,152898.0,42.3007,42.3093,42.2922,42.2922,152898.0
2016-11-16 11:20:00,49.51,49.52,49.49,49.5,176501.0,42.2922,42.3007,42.2751,42.2836,176501.0
2016-11-16 11:25:00,49.49,49.56,49.49,49.56,231567.0,42.2751,42.3349,42.2751,42.3349,231567.0
2016-11-16 11:30:00,49.57,49.58,49.56,49.57,36136.0,42.3434,42.352,42.3349,42.3434,36136.0
2016-11-16 11:35:00,49.58,49.6,49.58,49.59,80954.0,42.352,42.3691,42.352,42.3605,80954.0
2016-11-16 11:40:00,49.59,49.6,49.58,49.58,83340.0,42.3605,42.3691,42.352,42.352,83340.0
2016-11-16 11:45:00,49.57,49.6,49.56,49.59,44745.0,42.3434,42.3691,42.3349,42.3605,44745.0
2016-11-16 11:50:00,49.6,49.61,49.57,49.59,386484.0,42.3691,42.3776,42.3434,42.3605,386484.0
2016-11-16 11:55:00,49.59,49.6,49.57,49.58,36110.0,42.3605,42.3691,42.3434,42.352,36110.0
2016-11-16 12:00:00,49.58,49.59,49.57,49.58,29028.0,42.352,42.3605,42.3434,42.352,29028.0
2016-11-16 12:05:00,49.59,49.6,49.57,49.58,47225.0,42.3605,42.3691,42.3434,42.352,47225.0
2016-11-16 12:10:00,49.58,49.59,49.58,49.59,23174.0,42.352,42.3605,42.352,42.3605,23174.0
2016-11-16 12:15:00,49.59,49.59,49.56,49.56,23248.0,42.3605,42.3605,42.3349,42.3349,23248.0
2016-11-16 12:20:00,49.57,49.58,49.56,49.57,55686.0,42.3434,42.352,42.3349,42.3434,55686.0
2016-11-16 12:25:00,49.58,49.6,49.57,49.58,75399.0,42.352,42.3691,42.3434,42.352,75399.0
2016-11-16 12:30:00,49.59,49.59,49.57,49.59,399607.0,42.3605,42.3605,42.3434,42.3605,399607.0
2016-11-16 12:35:00,49.59,49.6,49.59,49.59,20952.0,42.3605,42.3691,42.3605,42.3605,20952.0
2016-11-16 12:40:00,49.6,49.6,49.56,49.57,130236.0,42.3691,42.3691,42.3349,42.3434,130236.0
2016-11-16 12:45:00,49.57,49.58,49.57,49.57,54145.0,42.3434,42.352,42.3434,42.3434,54145.0
2016-11-16 12:50:00,49.58,49.58,49.56,49.56,48755.0,42.352,42.352,42.3349,42.3349,48755.0
2016-11-16 12:55:00,49.57,49.58,49.56,49.58,36893.0,42.3434,42.352,42.3349,42.352,36893.0
2016-11-16 13:00:00,49.58,49.58,49.55,49.55,16717.0,42.352,42.352,42.3263,42.3263,16717.0
2016-11-16 13:05:00,49.55,49.55,49.53,49.54,59586.0,42.3263,42.3263,42.3093,42.3178,59586.0
2016-11-16 13:10:00,49.55,49.56,49.54,49.55,71344.0,42.3263,42.3349,42.3178,42.3263,71344.0
2016-11-16 13:15:00,49.56,49.56,49.54,49.55,24004.0,42.3349,42.3349,42.3178,42.3263,24004.0
2016-11-16 13:20:00,49.55,49.55,49.51,49.53,103277.0,42.3263,42.3263,42.2922,42.3093,103277.0
2016-11-16 13:25:00,49.54,49.54,49.53,49.54,14099.0,42.3178,42.3178,42.3093,42.3178,14099.0
2016-11-16 13:30:00,49.54,49.54,49.53,49.54,21038.0,42.3178,42.3178,42.3093,42.3178,21038.0
2016-11-16 13:35:00,49.54,49.55,49.53,49.55,53204.0,42.3178,42.3263,42.3093,42.3263,53204.0
2016-11-16 13:40:00,49.55,49.55,49.54,49.55,11778.0,42.3263,42.3263,42.3178,42.3263,11778.0
2016-11-16 13:45:00,49.55,49.57,49.54,49.57,33541.0,42.3263,42.3434,42.3178,42.3434,33541.0
2016-11-16 13:50:00,49.57,49.57,49.56,49.56,11624.0,42.3434,42.3434,42.3349,42.3349,11624.0
2016-11-16 13:55:00,49.56,49.57,49.55,49.55,30363.0,42.3349,42.3434,42.3263,42.3263,30363.0
2016-11-16 14:00:00,49.55,49.57,49.54,49.57,48895.0,42.3263,42.3434,42.3178,42.3434,48895.0
2016-11-16 14:05:00,49.57,49.57,49.56,49.57,28046.0,42.3434,42.3434,42.3349,42.3434,28046.0
2016-11-16 14:10:00,49.57,49.57,49.54,49.54,71439.0,42.3434,42.3434,42.3178,42.3178,71439.0
2016-11-16 14:15:00,49.54,49.54,49.52,49.53,66944.0,42.3178,42.3178,42.3007,42.3093,66944.0
2016-11-16 14:20:00,49.54,49.54,49.52,49.53,66142.0,42.3178,42.3178,42.3007,42.3093,66142.0
2016-11-16 14:25:00,49.52,49.54,49.52,49.53,56291.0,42.3007,42.3178,42.3007,42.3093,56291.0
2016-11-16 14:30:00,49.53,49.55,49.52,49.55,96722.0,42.3093,42.3263,42.3007,42.3263,96722.0
2016-11-16 14:35:00,49.55,49.57,49.54,49.57,54427.0,42.3263,42.3434,42.3178,42.3434,54427.0
2016-11-16 14:40:00,49.56,49.57,49.56,49.57,33029.0,42.3349,42.3434,42.3349,42.3434,33029.0
2016-11-16 14:45:00,49.57,49.57,49.54,49.55,220297.0,42.3434,42.3434,42.3178,42.3263,220297.0
2016-11-16 14:50:00,49.55,49.56,49.54,49.54,80338.0,42.3263,42.3349,42.3178,42.3178,80338.0
2016-11-16 14:55:00,49.54,49.56,49.53,49.55,168541.0,42.3178,42.3349,42.3093,42.3263,168541.0
2016-11-16 15:00:00,49.55,49.57,49.55,49.56,267059.0,42.3263,42.3434,42.3263,42.3349,267059.0
2016-11-16 15:05:00,49.56,49.56,49.54,49.54,60778.0,42.3349,42.3349,42.3178,42.3178,60778.0
2016-11-16 15:10:00,49.55,49.55,49.52,49.52,78253.0,42.3263,42.3263,42.3007,42.3007,78253.0
2016-11-16 15:15:00,49.53,49.54,49.52,49.53,490869.0,42.3093,42.3178,42.3007,42.3093,490869.0
2016-11-16 15:20:00,49.53,49.53,49.51,49.51,70519.0,42.3093,42.3093,42.2922,42.2922,70519.0
2016-11-16 15:25:00,49.51,49.51,49.49,49.49,52670.0,42.2922,42.2922,42.2751,42.2751,52670.0
2016-11-16 15:30:00,49.49,49.49,49.46,49.47,68308.0,42.2751,42.2751,42.2495,42.258,68308.0
2016-11-16 15:35:00,49.47,49.47,49.46,49.47,31334.0,42.258,42.258,42.2495,42.258,31334.0
2016-11-16 15:40:00,49.46,49.48,49.44,49.45,400118.0,42.2495,42.2666,42.2324,42.2409,400118.0
2016-11-16 15:45:00,49.45,49.46,49.42,49.43,501654.0,42.2409,42.2495,42.2153,42.2238,501654.0
2016-11-16 15:50:00,49.43,49.43,49.41,49.41,546018.0,42.2238,42.2238,42.2068,42.2068,546018.0
2016-11-16 15:55:00,49.41,49.42,49.39,49.4,1603128.0,42.2068,42.2153,42.1897,42.1982,1603128.0
2016-11-17 09:30:00,49.76,49.83,49.75,49.8,185735.0,42.5057,42.5655,42.4972,42.5399,185735.0
2016-11-17 09:35:00,49.8,49.82,49.79,49.81,504766.0,42.5399,42.557,42.5314,42.5484,504766.0
2016-11-17 09:40:00,49.81,49.84,49.81,49.82,316081.0,42.5484,42.5741,42.5484,42.557,316081.0
2016-11-17 09:45:00,49.82,49.84,49.8,49.81,169657.0,42.557,42.5741,42.5399,42.5484,169657.0
2016-11-17 09:50:00,49.81,49.82,49.79,49.8,99520.0,42.5484,42.557,42.5314,42.5399,99520.0
2016-11-17 09:55:00,49.8,49.84,49.79,49.81,153508.0,42.5399,42.5741,42.5314,42.5484,153508.0
2016-11-17 10:00:00,49.82,49.86,49.82,49.85,89493.0,42.557,42.5912,42.557,42.5826,89493.0
2016-11-17 10:05:00,49.86,49.88,49.86,49.87,92913.0,42.5912,42.6082,42.5912,42.5997,92913.0
2016-11-17 10:10:00,49.88,49.89,49.87,49.87,87391.0,42.6082,42.6168,42.5997,42.5997,87391.0
2016-11-17 10:15:00,49.88,49.89,49.85,49.87,139157.0,42.6082,42.6168,42.5826,42.5997,139157.0
2016-11-17 10:20:00,49.86,49.89,49.85,49.85,108121.0,42.5912,42.6168,42.5826,42.5826,108121.0
2016-11-17 10:25:00,49.86,49.88,49.84,49.87,332328.0,42.5912,42.6082,42.5741,42.5997,332328.0
2016-11-17 10:30:00,49.86,49.87,49.81,49.85,249960.0,42.5912,42.5997,42.5484,42.5826,249960.0
2016-11-17 10:35:00,49.84,49.88,49.84,49.88,294209.0,42.5741,42.6082,42.5741,42.6082,294209.0
2016-11-17 10:40:00,49.87,49.9,49.86,49.9,89967.0,42.5997,42.6253,42.5912,42.6253,89967.0
2016-11-17 10:45:00,49.9,49.9,49.88,49.89,54957.0,42.6253,42.6253,42.6082,42.6168,54957.0
2016-11-17 10:50:00,49.88,49.91,49.88,49.9,183173.0,42.6082,42.6339,42.6082,42.6253,183173.0
2016-11-17 10:55:00,49.9,49.95,49.9,49.93,53062.0,42.6253,42.668,42.6253,42.6509,53062.0
2016-11-17 11:00:00,49.92,49.94,49.92,49.93,42474.0,42.6424,42.6595,42.6424,42.6509,42474.0
2016-11-17 11:05:00,49.93,49.95,49.93,49.94,26399.0,42.6509,42.668,42.6509,42.6595,26399.0
2016-11-17 11:10:00,49.95,49.97,49.95,49.97,61142.0,42.668,42.6851,42.668,42.6851,61142.0
2016-11-17 11:15:00,49.97,49.99,49.96,49.97,86929.0,42.6851,42.7022,42.6766,42.6851,86929.0
2016-11-17 11:20:00,49.98,50.0,49.97,50.0,61277.0,42.6937,42.7107,42.6851,42.7107,61277.0
2016-11-17 11:25:00,50.0,50.01,49.98,50.0,111554.0,42.7107,42.7193,42.6937,42.7107,111554.0
2016-11-17 11:30:00,50.01,50.01,49.98,49.99,348464.0,42.7193,42.7193,42.6937,42.7022,348464.0
2016-11-17 11:35:00,49.98,50.01,49.98,50.01,117614.0,42.6937,42.7193,42.6937,42.7193,117614.0
2016-11-17 11:40:00,50.01,50.02,49.99,49.99,68993.0,42.7193,42.7278,42.7022,42.7022,68993.0
2016-11-17 11:45:00,50.0,50.01,49.98,50.01,170475.0,42.7107,42.7193,42.6937,42.7193,170475.0
2016-11-17 11:50:00,50.0,50.04,50.0,50.02,56949.0,42.7107,42.7449,42.7107,42.7278,56949.0
2016-11-17 11:55:00,50.02,50.03,50.0,50.0,15378.0,42.7278,42.7364,42.7107,42.7107,15378.0
2016-11-17 12:00:00,50.01,50.03,50.0,50.03,30035.0,42.7193,42.7364,42.7107,42.7364,30035.0
2016-11-17 12:05:00,50.03,50.03,50.02,50.03,31088.0,42.7364,42.7364,42.7278,42.7364,31088.0
2016-11-17 12:10:00,50.03,50.04,50.01,50.04,83779.0,42.7364,42.7449,42.7193,42.7449,83779.0
2016-11-17 12:15:00,50.04,50.05,50.03,50.04,114893.0,42.7449,42.7535,42.7364,42.7449,114893.0
2016-11-17 12:20:00,50.04,50.04,50.03,50.04,22389.0,42.7449,42.7449,42.7364,42.7449,22389.0
2016-11-17 12:25:00,50.04,50.06,50.04,50.06,123022.0,42.7449,42.762,42.7449,42.762,123022.0
2016-11-17 12:30:00,50.06,50.06,50.04,50.05,88390.0,42.762,42.762,42.7449,42.7535,88390.0
2016-11-17 12:35:00,50.04,50.05,50.02,50.03,43306.0,42.7449,42.7535,42.7278,42.7364,43306.0
2016-11-17 12:40:00,50.03,50.04,50.02,50.02,152143.0,42.7364,42.7449,42.7278,42.7278,152143.0
2016-11-17 12:45:00,50.02,50.03,49.98,50.01,74463.0,42.7278,42.7364,42.6937,42.7193,74463.0
2016-11-17 12:50:00,50.0,50.01,49.97,49.98,343112.0,42.7107,42.7193,42.6851,42.6937,343112.0
2016-11-17 12:55:00,49.98,49.99,49.97,49.98,82058.0,42.6937,42.7022,42.6851,42.6937,82058.0
2016-11-17 13:00:00,49.98,50.0,49.98,50.0,27338.0,42.6937,42.7107,42.6937,42.7107,27338.0
2016-11-17 13:05:00,50.0,50.0,49.99,50.0,30165.0,42.7107,42.7107,42.7022,42.7107,30165.0
2016-11-17 13:10:00,50.0,50.03,49.99,50.03,43169.0,42.7107,42.7364,42.7022,42.7364,43169.0
2016-11-17 13:15:00,50.04,50.08,50.04,50.08,101344.0,42.7449,42.7791,42.7449,42.7791,101344.0
2016-11-17 13:20:00,50.08,50.08,50.04,50.05,174056.0,42.7791,42.7791,42.7449,42.7535,174056.0
2016-11-17 13:25:00,50.04,50.05,50.03,50.05,35954.0,42.7449,42.7535,42.7364,42.7535,35954.0
2016-11-17 13:30:00,50.05,50.05,50.04,50.05,32847.0,42.7535,42.7535,42.7449,42.7535,32847.0
2016-11-17 13:35:00,50.05,50.05,50.04,50.05,72994.0,42.7535,42.7535,42.7449,42.7535,72994.0
2016-11-17 13:40:00,50.05,50.05,50.03,50.05,69724.0,42.7535,42.7535,42.7364,42.7535,69724.0
2016-11-17 13:45:00,50.05,50.05,50.03,50.05,94634.0,42.7535,42.7535,42.7364,42.7535,94634.0
2016-11-17 13:50:00,50.05,50.06,50.04,50.05,48336.0,42.7535,42.762,42.7449,42.7535,48336.0
2016-11-17 13:55:00,50.05,50.06,50.04,50.05,93858.0,42.7535,42.762,42.7449,42.7535,93858.0
2016-11-17 14:00:00,50.05,50.06,50.03,50.04,78072.0,42.7535,42.762,42.7364,42.7449,78072.0
2016-11-17 14:05:00,50.04,50.07,50.03,50.07,56894.0,42.7449,42.7705,42.7364,42.7705,56894.0
2016-11-17 14:10:00,50.06,50.07,50.05,50.06,217985.0,42.762,42.7705,42.7535,42.762,217985.0
2016-11-17 14:15:00,50.05,50.07,50.04,50.06,153648.0,42.7535,42.7705,42.7449,42.762,153648.0
2016-11-17 14:20:00,50.07,50.08,50.06,50.07,132611.0,42.7705,42.7791,42.762,42.7705,132611.0
2016-11-17 14:25:00,50.08,50.08,50.06,50.07,103033.0,42.7791,42.7791,42.762,42.7705,103033.0
2016-11-17 14:30:00,50.06,50.09,50.06,50.09,89189.0,42.762,42.7876,42.762,42.7876,89189.0
2016-11-17 14:35:00,50.09,50.1,50.08,50.09,115575.0,42.7876,42.7962,42.7791,42.7876,115575.0
2016-11-17 14:40:00,50.09,50.11,50.09,50.1,100208.0,42.7876,42.8047,42.7876,42.7962,100208.0
2016-11-17 14:45:00,50.11,50.11,50.08,50.08,95528.0,42.8047,42.8047,42.7791,42.7791,95528.0
2016-11-17 14:50:00,50.08,50.09,50.07,50.08,58385.0,42.7791,42.7876,42.7705,42.7791,58385.0
2016-11-17 14:55:00,50.07,50.08,50.07,50.08,64647.0,42.7705,42.7791,42.7705,42.7791,64647.0
2016-11-17 15:00:00,50.08,50.1,50.06,50.08,243568.0,42.7791,42.7962,42.762,42.7791,243568.0
2016-11-17 15:05:00,50.09,50.11,50.08,50.11,36795.0,42.7876,42.8047,42.7791,42.8047,36795.0
2016-11-17 15:10:00,50.11,50.14,50.1,50.14,341623.0,42.8047,42.8303,42.7962,42.8303,341623.0
2016-11-17 15:15:00,50.14,50.16,50.13,50.13,830903.0,42.8303,42.8474,42.8218,42.8218,830903.0
2016-11-17 15:20:00,50.13,50.15,50.13,50.14,586455.0,42.8218,42.8389,42.8218,42.8303,586455.0
2016-11-17 15:25:00,50.15,50.15,50.13,50.13,295496.0,42.8389,42.8389,42.8218,42.8218,295496.0
2016-11-17 15:30:00,50.14,50.14,50.1,50.11,787615.0,42.8303,42.8303,42.7962,42.8047,787615.0
2016-11-17 15:35:00,50.11,50.12,50.1,50.11,112854.0,42.8047,42.8133,42.7962,42.8047,112854.0
2016-11-17 15:40:00,50.11,50.12,50.1,50.11,125454.0,42.8047,42.8133,42.7962,42.8047,125454.0
2016-11-17 15:45:00,50.11,50.13,50.1,50.12,274771.0,42.8047,42.8218,42.7962,42.8133,274771.0
2016-11-17 15:50:00,50.13,50.15,50.11,50.12,2117325.0,42.8218,42.8389,42.8047,42.8133,2117325.0
2016-11-17 15:55:00,50.12,50.15,50.11,50.15,1368429.0,42.8133,42.8389,42.8047,42.8389,1368429.0
2016-11-18 09:30:00,49.46,49.53,49.45,49.51,696055.0,42.2495,42.3093,42.2409,42.2922,696055.0
2016-11-18 09:35:00,49.51,49.51,49.46,49.5,691161.0,42.2922,42.2922,42.2495,42.2836,691161.0
2016-11-18 09:40:00,49.5,49.5,49.45,49.46,194519.0,42.2836,42.2836,42.2409,42.2495,194519.0
2016-11-18 09:45:00,49.46,49.49,49.46,49.48,74862.0,42.2495,42.2751,42.2495,42.2666,74862.0
2016-11-18 09:50:00,49.48,49.5,49.47,49.48,366050.0,42.2666,42.2836,42.258,42.2666,366050.0
2016-11-18 09:55:00,49.48,49.49,49.43,49.44,148764.0,42.2666,42.2751,42.2238,42.2324,148764.0
2016-11-18 10:00:00,49.44,49.47,49.43,49.46,54848.0,42.2324,42.258,42.2238,42.2495,54848.0
2016-11-18 10:05:00,49.46,49.48,49.45,49.45,59627.0,42.2495,42.2666,42.2409,42.2409,59627.0
2016-11-18 10:10:00,49.45,49.46,49.42,49.44,77015.0,42.2409,42.2495,42.2153,42.2324,77015.0
2016-11-18 10:15:00,49.44,49.44,49.41,49.41,57943.0,42.2324,42.2324,42.2068,42.2068,57943.0
2016-11-18 10:20:00,49.41,49.42,49.38,49.4,37934.0,42.2068,42.2153,42.1811,42.1982,37934.0
2016-11-18 10:25:00,49.39,49.41,49.38,49.4,77085.0,42.1897,42.2068,42.1811,42.1982,77085.0
2016-11-18 10:30:00,49.4,49.41,49.36,49.37,241428.0,42.1982,42.2068,42.164,42.1726,241428.0
2016-11-18 10:35:00,49.36,49.38,49.34,49.38,69923.0,42.164,42.1811,42.147,42.1811,69923.0
2016-11-18 10:40:00,49.38,49.38,49.36,49.37,50207.0,42.1811,42.1811,42.164,42.1726,50207.0
2016-11-18 10:45:00,49.36,49.38,49.36,49.38,12553.0,42.164,42.1811,42.164,42.1811,12553.0
2016-11-18 10:50:00,49.37,49.38,49.35,49.38,57456.0,42.1726,42.1811,42.1555,42.1811,57456.0
2016-11-18 10:55:00,49.37,49.38,49.34,49.36,38075.0,42.1726,42.1811,42.147,42.164,38075.0
2016-11-18 11:00:00,49.36,49.39,49.35,49.38,66786.0,42.164,42.1897,42.1555,42.1811,66786.0
2016-11-18 11:05:00,49.38,49.39,49.36,49.38,50085.0,42.1811,42.1897,42.164,42.1811,50085.0
2016-11-18 11:10:00,49.38,49.4,49.36,49.38,27421.0,42.1811,42.1982,42.164,42.1811,27421.0
2016-11-18 11:15:00,49.37,49.37,49.34,49.37,51371.0,42.1726,42.1726,42.147,42.1726,51371.0
2016-11-18 11:20:00,49.37,49.39,49.35,49.36,42778.0,42.1726,42.1897,42.1555,42.164,42778.0
2016-11-18 11:25:00,49.37,49.4,49.35,49.4,53173.0,42.1726,42.1982,42.1555,42.1982,53173.0
2016-11-18 11:30:00,49.39,49.4,49.37,49.39,42805.0,42.1897,42.1982,42.1726,42.1897,42805.0
2016-11-18 11:35:00,49.39,49.41,49.39,49.41,81581.0,42.1897,42.2068,42.1897,42.2068,81581.0
2016-11-18 11:40:00,49.41,49.43,49.41,49.42,63273.0,42.2068,42.2238,42.2068,42.2153,63273.0
2016-11-18 11:45:00,49.43,49.43,49.42,49.43,34286.0,42.2238,42.2238,42.2153,42.2238,34286.0
2016-11-18 11:50:00,49.43,49.45,49.43,49.44,48417.0,42.2238,42.2409,42.2238,42.2324,48417.0
2016-11-18 11:55:00,49.44,49.44,49.42,49.43,93701.0,42.2324,42.2324,42.2153,42.2238,93701.0
2016-11-18 12:00:00,49.43,49.44,49.42,49.43,95517.0,42.2238,42.2324,42.2153,42.2238,95517.0
2016-11-18 12:05:00,49.42,49.44,49.42,49.43,46979.0,42.2153,42.2324,42.2153,42.2238,46979.0
2016-11-18 12:10:00,49.43,49.46,49.43,49.44,57689.0,42.2238,42.2495,42.2238,42.2324,57689.0
2016-11-18 12:15:00,49.44,49.45,49.41,49.41,77799.0,42.2324,42.2409,42.2068,42.2068,77799.0
2016-11-18 12:20:00,49.41,49.42,49.4,49.41,34887.0,42.2068,42.2153,42.1982,42.2068,34887.0
2016-11-18 12:25:00,49.41,49.43,49.4,49.42,42350.0,42.2068,42.2238,42.1982,42.2153,42350.0
2016-11-18 12:30:00,49.43,49.45,49.42,49.45,32767.0,42.2238,42.2409,42.2153,42.2409,32767.0
2016-11-18 12:35:00,49.45,49.45,49.41,49.42,69777.0,42.2409,42.2409,42.2068,42.2153,69777.0
2016-11-18 12:40:00,49.42,49.43,49.41,49.42,78315.0,42.2153,42.2238,42.2068,42.2153,78315.0
2016-11-18 12:45:00,49.42,49.42,49.38,49.39,39240.0,42.2153,42.2153,42.1811,42.1897,39240.0
2016-11-18 12:50:00,49.39,49.41,49.39,49.4,21288.0,42.1897,42.2068,42.1897,42.1982,21288.0
2016-11-18 12:55:00,49.4,49.41,49.39,49.39,33453.0,42.1982,42.2068,42.1897,42.1897,33453.0
2016-11-18 13:00:00,49.4,49.4,49.39,49.39,31211.0,42.1982,42.1982,42.1897,42.1897,31211.0
2016-11-18 13:05:00,49.39,49.4,49.38,49.38,93076.0,42.1897,42.1982,42.1811,42.1811,93076.0
2016-11-18 13:10:00,49.38,49.39,49.37,49.37,56941.0,42.1811,42.1897,42.1726,42.1726,56941.0
2016-11-18 13:15:00,49.37,49.4,49.37,49.38,36208.0,42.1726,42.1982,42.1726,42.1811,36208.0
2016-11-18 13:20:00,49.38,49.41,49.37,49.41,10000.0,42.1811,42.2068,42.1726,42.2068,10000.0
2016-11-18 13:25:00,49.41,49.41,49.38,49.38,6840.0,42.2068,42.2068,42.1811,42.1811,6840.0
2016-11-18 13:30:00,49.37,49.38,49.37,49.37,28464.0,42.1726,42.1811,42.1726,42.1726,28464.0
2016-11-18 13:35:00,49.37,49.38,49.36,49.38,19465.0,42.1726,42.1811,42.164,42.1811,19465.0
2016-11-18 13:40:00,49.38,49.38,49.36,49.38,28505.0,42.1811,42.1811,42.164,42.1811,28505.0
2016-11-18 13:45:00,49.38,49.38,49.37,49.37,12125.0,42.1811,42.1811,42.1726,42.1726,12125.0
2016-11-18 13:50:00,49.38,49.38,49.37,49.38,2614.0,42.1811,42.1811,42.1726,42.1811,2614.0
2016-11-18 13:55:00,49.38,49.38,49.37,49.37,44484.0,42.1811,42.1811,42.1726,42.1726,44484.0
2016-11-18 14:00:00,49.37,49.38,49.35,49.36,37608.0,42.1726,42.1811,42.1555,42.164,37608.0
2016-11-18 14:05:00,49.36,49.38,49.35,49.37,51904.0,42.164,42.1811,42.1555,42.1726,51904.0
2016-11-18 14:10:00,49.36,49.37,49.36,49.36,8736.0,42.164,42.1726,42.164,42.164,8736.0
2016-11-18 14:15:00,49.37,49.38,49.36,49.37,65212.0,42.1726,42.1811,42.164,42.1726,65212.0
2016-11-18 14:20:00,49.37,49.39,49.37,49.38,65257.0,42.1726,42.1897,42.1726,42.1811,65257.0
2016-11-18 14:25:00,49.39,49.39,49.35,49.36,60978.0,42.1897,42.1897,42.1555,42.164,60978.0
2016-11-18 14:30:00,49.36,49.37,49.36,49.37,11298.0,42.164,42.1726,42.164,42.1726,11298.0
2016-11-18 14:35:00,49.36,49.38,49.36,49.38,34736.0,42.164,42.1811,42.164,42.1811,34736.0
2016-11-18 14:40:00,49.37,49.38,49.36,49.38,60200.0,42.1726,42.1811,42.164,42.1811,60200.0
2016-11-18 14:45:00,49.38,49.38,49.36,49.38,16588.0,42.1811,42.1811,42.164,42.1811,16588.0
2016-11-18 14:50:00,49.38,49.38,49.37,49.37,34693.0,42.1811,42.1811,42.1726,42.1726,34693.0
2016-11-18 14:55:00,49.38,49.38,49.37,49.38,18975.0,42.1811,42.1811,42.1726,42.1811,18975.0
2016-11-18 15:00:00,49.38,49.38,49.36,49.37,68690.0,42.1811,42.1811,42.164,42.1726,68690.0
2016-11-18 15:05:00,49.37,49.37,49.35,49.36,19316.0,42.1726,42.1726,42.1555,42.164,19316.0
2016-11-18 15:10:00,49.37,49.38,49.36,49.38,31684.0,42.1726,42.1811,42.164,42.1811,31684.0
2016-11-18 15:15:00,49.38,49.39,49.37,49.38,58309.0,42.1811,42.1897,42.1726,42.1811,58309.0
2016-11-18 15:20:00,49.38,49.39,49.37,49.38,22437.0,42.1811,42.1897,42.1726,42.1811,22437.0
2016-11-18 15:25:00,49.38,49.39,49.37,49.39,53738.0,42.1811,42.1897,42.1726,42.1897,53738.0
2016-11-18 15:30:00,49.38,49.39,49.36,49.37,28337.0,42.1811,42.1897,42.164,42.1726,28337.0
2016-11-18 15:35:00,49.37,49.38,49.36,49.38,39971.0,42.1726,42.1811,42.164,42.1811,39971.0
2016-11-18 15:40:00,49.38,49.41,49.37,49.4,123893.0,42.1811,42.2068,42.1726,42.1982,123893.0
2016-11-18 15:45:00,49.4,49.42,49.39,49.41,68314.0,42.1982,42.2153,42.1897,42.2068,68314.0
2016-11-18 15:50:00,49.41,49.42,49.37,49.37,205732.0,42.2068,42.2153,42.1726,42.1726,205732.0
2016-11-18 15:55:00,49.38,49.38,49.35,49.38,1409286.0,42.1811,42.1811,42.1555,42.1811,1409286.0
2016-11-21 09:30:00,49.58,49.64,49.58,49.63,143678.0,42.352,42.4032,42.352,42.3947,143678.0
2016-11-21 09:35:00,49.64,49.66,49.64,49.65,122777.0,42.4032,42.4203,42.4032,42.4118,122777.0
2016-11-21 09:40:00,49.65,49.67,49.64,49.65,48782.0,42.4118,42.4289,42.4032,42.4118,48782.0
2016-11-21 09:45:00,49.65,49.7,49.65,49.7,111229.0,42.4118,42.4545,42.4118,42.4545,111229.0
2016-11-21 09:50:00,49.7,49.7,49.66,49.68,70292.0,42.4545,42.4545,42.4203,42.4374,70292.0
2016-11-21 09:55:00,49.68,49.7,49.68,49.7,53895.0,42.4374,42.4545,42.4374,42.4545,53895.0
2016-11-21 10:00:00,49.7,49.71,49.69,49.71,20367.0,42.4545,42.463,42.4459,42.463,20367.0
2016-11-21 10:05:00,49.7,49.71,49.69,49.7,25076.0,42.4545,42.463,42.4459,42.4545,25076.0
2016-11-21 10:10:00,49.7,49.71,49.69,49.7,32991.0,42.4545,42.463,42.4459,42.4545,32991.0
2016-11-21 10:15:00,49.69,49.71,49.68,49.71,14829.0,42.4459,42.463,42.4374,42.463,14829.0
2016-11-21 10:20:00,49.7,49.71,49.68,49.69,54376.0,42.4545,42.463,42.4374,42.4459,54376.0
2016-11-21 10:25:00,49.69,49.69,49.65,49.68,58774.0,42.4459,42.4459,42.4118,42.4374,58774.0
2016-11-21 10:30:00,49.67,49.69,49.66,49.69,75216.0,42.4289,42.4459,42.4203,42.4459,75216.0
2016-11-21 10:35:00,49.69,49.7,49.67,49.68,30898.0,42.4459,42.4545,42.4289,42.4374,30898.0
2016-11-21 10:40:00,49.67,49.69,49.67,49.69,14466.0,42.4289,42.4459,42.4289,42.4459,14466.0
2016-11-21 10:45:00,49.69,49.69,49.67,49.69,24062.0,42.4459,42.4459,42.4289,42.4459,24062.0
2016-11-21 10:50:00,49.68,49.69,49.67,49.68,32992.0,42.4374,42.4459,42.4289,42.4374,32992.0
2016-11-21 10:55:00,49.68,49.69,49.64,49.64,83888.0,42.4374,42.4459,42.4032,42.4032,83888.0
2016-11-21 11:00:00,49.65,49.67,49.64,49.65,34616.0,42.4118,42.4289,42.4032,42.4118,34616.0
2016-11-21 11:05:00,49.65,49.67,49.64,49.65,41112.0,42.4118,42.4289,42.4032,42.4118,41112.0
2016-11-21 11:10:00,49.66,49.68,49.65,49.66,28896.0,42.4203,42.4374,42.4118,42.4203,28896.0
2016-11-21 11:15:00,49.67,49.68,49.66,49.67,26566.0,42.4289,42.4374,42.4203,42.4289,26566.0
2016-11-21 11:20:00,49.66,49.67,49.64,49.65,61207.0,42.4203,42.4289,42.4032,42.4118,61207.0
2016-11-21 11:25:00,49.65,49.66,49.65,49.65,14658.0,42.4118,42.4203,42.4118,42.4118,14658.0
2016-11-21 11:30:00,49.65,49.67,49.65,49.66,27176.0,42.4118,42.4289,42.4118,42.4203,27176.0
2016-11-21 11:35:00,49.65,49.66,49.63,49.65,29774.0,42.4118,42.4203,42.3947,42.4118,29774.0
2016-11-21 11:40:00,49.65,49.65,49.64,49.65,28225.0,42.4118,42.4118,42.4032,42.4118,28225.0
2016-11-21 11:45:00,49.65,49.68,49.64,49.66,21362.0,42.4118,42.4374,42.4032,42.4203,21362.0
2016-11-21 11:50:00,49.66,49.67,49.65,49.66,16096.0,42.4203,42.4289,42.4118,42.4203,16096.0
2016-11-21 11:55:00,49.66,49.66,49.64,49.65,54231.0,42.4203,42.4203,42.4032,42.4118,54231.0
2016-11-21 12:00:00,49.65,49.66,49.64,49.64,42394.0,42.4118,42.4203,42.4032,42.4032,42394.0
2016-11-21 12:05:00,49.64,49.66,49.64,49.66,62429.0,42.4032,42.4203,42.4032,42.4203,62429.0
2016-11-21 12:10:00,49.66,49.66,49.65,49.65,18057.0,42.4203,42.4203,42.4118,42.4118,18057.0
2016-11-21 12:15:00,49.66,49.66,49.65,49.66,7079.0,42.4203,42.4203,42.4118,42.4203,7079.0
2016-11-21 12:20:00,49.66,49.66,49.65,49.66,9069.0,42.4203,42.4203,42.4118,42.4203,9069.0
2016-11-21 12:25:00,49.66,49.66,49.65,49.66,9519.0,42.4203,42.4203,42.4118,42.4203,9519.0
2016-11-21 12:30:00,49.65,49.66,49.64,49.65,23649.0,42.4118,42.4203,42.4032,42.4118,23649.0
2016-11-21 12:35:00,49.65,49.66,49.64,49.66,27451.0,42.4118,42.4203,42.4032,42.4203,27451.0
2016-11-21 12:40:00,49.66,49.68,49.65,49.67,17036.0,42.4203,42.4374,42.4118,42.4289,17036.0
2016-11-21 12:45:00,49.67,49.68,49.66,49.67,20655.0,42.4289,42.4374,42.4203,42.4289,20655.0
2016-11-21 12:50:00,49.66,49.67,49.65,49.66,13257.0,42.4203,42.4289,42.4118,42.4203,13257.0
2016-11-21 12:55:00,49.66,49.66,49.65,49.66,13085.0,42.4203,42.4203,42.4118,42.4203,13085.0
2016-11-21 13:00:00,49.65,49.66,49.64,49.66,26554.0,42.4118,42.4203,42.4032,42.4203,26554.0
2016-11-21 13:05:00,49.66,49.66,49.65,49.66,5200.0,42.4203,42.4203,42.4118,42.4203,5200.0
2016-11-21 13:10:00,49.66,49.66,49.65,49.65,14233.0,42.4203,42.4203,42.4118,42.4118,14233.0
2016-11-21 13:15:00,49.65,49.65,49.62,49.63,24563.0,42.4118,42.4118,42.3861,42.3947,24563.0
2016-11-21 13:20:00,49.64,49.66,49.63,49.65,38925.0,42.4032,42.4203,42.3947,42.4118,38925.0
2016-11-21 13:25:00,49.64,49.64,49.63,49.64,23374.0,42.4032,42.4032,42.3947,42.4032,23374.0
2016-11-21 13:30:00,49.64,49.64,49.62,49.64,80482.0,42.4032,42.4032,42.3861,42.4032,80482.0
2016-11-21 13:35:00,49.64,49.66,49.63,49.66,74721.0,42.4032,42.4203,42.3947,42.4203,74721.0
2016-11-21 13:40:00,49.66,49.67,49.65,49.66,24594.0,42.4203,42.4289,42.4118,42.4203,24594.0
2016-11-21 13:45:00,49.66,49.67,49.65,49.66,35660.0,42.4203,42.4289,42.4118,42.4203,35660.0
2016-11-21 13:50:00,49.65,49.67,49.65,49.66,11169.0,42.4118,42.4289,42.4118,42.4203,11169.0
2016-11-21 13:55:00,49.66,49.69,49.66,49.66,57233.0,42.4203,42.4459,42.4203,42.4203,57233.0
2016-11-21 14:00:00,49.66,49.67,49.65,49.66,47739.0,42.4203,42.4289,42.4118,42.4203,47739.0
2016-11-21 14:05:00,49.66,49.68,49.66,49.66,33378.0,42.4203,42.4374,42.4203,42.4203,33378.0
2016-11-21 14:10:00,49.66,49.67,49.65,49.65,24826.0,42.4203,42.4289,42.4118,42.4118,24826.0
2016-11-21 14:15:00,49.66,49.66,49.65,49.66,4932.0,42.4203,42.4203,42.4118,42.4203,4932.0
2016-11-21 14:20:00,49.66,49.67,49.65,49.66,12054.0,42.4203,42.4289,42.4118,42.4203,12054.0
2016-11-21 14:25:00,49.66,49.67,49.66,49.66,10007.0,42.4203,42.4289,42.4203,42.4203,10007.0
2016-11-21 14:30:00,49.66,49.68,49.66,49.68,16535.0,42.4203,42.4374,42.4203,42.4374,16535.0
2016-11-21 14:35:00,49.68,49.68,49.67,49.67,68335.0,42.4374,42.4374,42.4289,42.4289,68335.0
2016-11-21 14:40:00,49.68,49.68,49.67,49.68,14412.0,42.4374,42.4374,42.4289,42.4374,14412.0
2016-11-21 14:45:00,49.69,49.7,49.68,49.7,10315.0,42.4459,42.4545,42.4374,42.4545,10315.0
2016-11-21 14:50:00,49.7,49.72,49.69,49.72,269121.0,42.4545,42.4716,42.4459,42.4716,269121.0
2016-11-21 14:55:00,49.72,49.72,49.69,49.7,55782.0,42.4716,42.4716,42.4459,42.4545,55782.0
2016-11-21 15:00:00,49.7,49.72,49.69,49.71,74920.0,42.4545,42.4716,42.4459,42.463,74920.0
2016-11-21 15:05:00,49.71,49.73,49.7,49.72,72659.0,42.463,42.4801,42.4545,42.4716,72659.0
2016-11-21 15:10:00,49.72,49.72,49.7,49.72,17519.0,42.4716,42.4716,42.4545,42.4716,17519.0
2016-11-21 15:15:00,49.71,49.74,49.71,49.73,17368.0,42.463,42.4886,42.463,42.4801,17368.0
2016-11-21 15:20:00,49.73,49.74,49.72,49.74,41249.0,42.4801,42.4886,42.4716,42.4886,41249.0
2016-11-21 15:25:00,49.73,49.75,49.72,49.73,59873.0,42.4801,42.4972,42.4716,42.4801,59873.0
2016-11-21 15:30:00,49.72,49.73,49.71,49.72,25665.0,42.4716,42.4801,42.463,42.4716,25665.0
2016-11-21 15:35:00,49.72,49.73,49.72,49.73,18429.0,42.4716,42.4801,42.4716,42.4801,18429.0
2016-11-21 15:40:00,49.72,49.75,49.72,49.74,56334.0,42.4716,42.4972,42.4716,42.4886,56334.0
2016-11-21 15:45:00,49.74,49.75,49.73,49.74,49090.0,42.4886,42.4972,42.4801,42.4886,49090.0
2016-11-21 15:50:00,49.74,49.78,49.74,49.78,188716.0,42.4886,42.5228,42.4886,42.5228,188716.0
2016-11-21 15:55:00,49.78,49.83,49.77,49.79,784220.0,42.5228,42.5655,42.5143,42.5314,784220.0
2016-11-22 09:30:00,49.92,49.95,49.9,49.94,113167.0,42.6424,42.668,42.6253,42.6595,113167.0
2016-11-22 09:35:00,49.95,49.95,49.91,49.94,59853.0,42.668,42.668,42.6339,42.6595,59853.0
2016-11-22 09:40:00,49.93,49.94,49.91,49.92,87250.0,42.6509,42.6595,42.6339,42.6424,87250.0
2016-11-22 09:45:00,49.92,49.94,49.92,49.93,19905.0,42.6424,42.6595,42.6424,42.6509,19905.0
2016-11-22 09:50:00,49.94,49.94,49.92,49.92,47122.0,42.6595,42.6595,42.6424,42.6424,47122.0
2016-11-22 09:55:00,49.93,49.93,49.92,49.93,23230.0,42.6509,42.6509,42.6424,42.6509,23230.0
2016-11-22 10:00:00,49.93,49.94,49.91,49.94,138797.0,42.6509,42.6595,42.6339,42.6595,138797.0
2016-11-22 10:05:00,49.94,49.94,49.91,49.91,47401.0,42.6595,42.6595,42.6339,42.6339,47401.0
2016-11-22 10:10:00,49.91,49.93,49.91,49.93,77947.0,42.6339,42.6509,42.6339,42.6509,77947.0
2016-11-22 10:15:00,49.93,49.93,49.9,49.9,80850.0,42.6509,42.6509,42.6253,42.6253,80850.0
2016-11-22 10:20:00,49.91,49.91,49.88,49.88,25654.0,42.6339,42.6339,42.6082,42.6082,25654.0
2016-11-22 10:25:00,49.88,49.88,49.85,49.87,73501.0,42.6082,42.6082,42.5826,42.5997,73501.0
2016-11-22 10:30:00,49.87,49.88,49.85,49.85,54104.0,42.5997,42.6082,42.5826,42.5826,54104.0
2016-11-22 10:35:00,49.85,49.86,49.84,49.85,106906.0,42.5826,42.5912,42.5741,42.5826,106906.0
2016-11-22 10:40:00,49.85,49.86,49.82,49.82,130152.0,42.5826,42.5912,42.557,42.557,130152.0
2016-11-22 10:45:00,49.82,49.82,49.79,49.8,73883.0,42.557,42.557,42.5314,42.5399,73883.0
2016-11-22 10:50:00,49.8,49.82,49.79,49.8,41304.0,42.5399,42.557,42.5314,42.5399,41304.0
2016-11-22 10:55:00,49.81,49.81,49.78,49.79,123033.0,42.5484,42.5484,42.5228,42.5314,123033.0
2016-11-22 11:00:00,49.79,49.82,49.78,49.81,122235.0,42.5314,42.557,42.5228,42.5484,122235.0
2016-11-22 11:05:00,49.81,49.82,49.8,49.81,25611.0,42.5484,42.557,42.5399,42.5484,25611.0
2016-11-22 11:10:00,49.82,49.85,49.82,49.82,23892.0,42.557,42.5826,42.557,42.557,23892.0
2016-11-22 11:15:00,49.83,49.85,49.82,49.83,20122.0,42.5655,42.5826,42.557,42.5655,20122.0
2016-11-22 11:20:00,49.84,49.85,49.8,49.81,891647.0,42.5741,42.5826,42.5399,42.5484,891647.0
2016-11-22 11:25:00,49.81,49.81,49.79,49.8,186664.0,42.5484,42.5484,42.5314,42.5399,186664.0
2016-11-22 11:30:00,49.8,49.83,49.8,49.81,1081326.0,42.5399,42.5655,42.5399,42.5484,1081326.0
2016-11-22 11:35:00,49.81,49.83,49.8,49.81,160821.0,42.5484,42.5655,42.5399,42.5484,160821.0
2016-11-22 11:40:00,49.82,49.83,49.81,49.81,280418.0,42.557,42.5655,42.5484,42.5484,280418.0
2016-11-22 11:45:00,49.82,49.82,49.79,49.81,147549.0,42.557,42.557,42.5314,42.5484,147549.0
2016-11-22 11:50:00,49.8,49.81,49.79,49.8,53616.0,42.5399,42.5484,42.5314,42.5399,53616.0
2016-11-22 11:55:00,49.8,49.81,49.8,49.8,170864.0,42.5399,42.5484,42.5399,42.5399,170864.0
2016-11-22 12:00:00,49.8,49.81,49.78,49.78,171972.0,42.5399,42.5484,42.5228,42.5228,171972.0
2016-11-22 12:05:00,49.79,49.81,49.79,49.8,364412.0,42.5314,42.5484,42.5314,42.5399,364412.0
2016-11-22 12:10:00,49.8,49.82,49.8,49.8,346039.0,42.5399,42.557,42.5399,42.5399,346039.0
2016-11-22 12:15:00,49.8,49.81,49.78,49.8,31522.0,42.5399,42.5484,42.5228,42.5399,31522.0
2016-11-22 12:20:00,49.8,49.8,49.79,49.8,54119.0,42.5399,42.5399,42.5314,42.5399,54119.0
2016-11-22 12:25:00,49.8,49.81,49.79,49.8,89470.0,42.5399,42.5484,42.5314,42.5399,89470.0
2016-11-22 12:30:00,49.8,49.8,49.78,49.8,12906.0,42.5399,42.5399,42.5228,42.5399,12906.0
2016-11-22 12:35:00,49.8,49.8,49.79,49.8,171781.0,42.5399,42.5399,42.5314,42.5399,171781.0
2016-11-22 12:40:00,49.8,49.81,49.79,49.8,222066.0,42.5399,42.5484,42.5314,42.5399,222066.0
2016-11-22 12:45:00,49.8,49.8,49.79,49.79,429079.0,42.5399,42.5399,42.5314,42.5314,429079.0
2016-11-22 12:50:00,49.8,49.8,49.79,49.8,72763.0,42.5399,42.5399,42.5314,42.5399,72763.0
2016-11-22 12:55:00,49.8,49.81,49.78,49.8,28638.0,42.5399,42.5484,42.5228,42.5399,28638.0
2016-11-22 13:00:00,49.8,49.81,49.79,49.8,34178.0,42.5399,42.5484,42.5314,42.5399,34178.0
2016-11-22 13:05:00,49.81,49.82,49.8,49.81,17348.0,42.5484,42.557,42.5399,42.5484,17348.0
2016-11-22 13:10:00,49.81,49.82,49.79,49.79,15745.0,42.5484,42.557,42.5314,42.5314,15745.0
2016-11-22 13:15:00,49.79,49.8,49.79,49.8,3135.0,42.5314,42.5399,42.5314,42.5399,3135.0
2016-11-22 13:20:00,49.79,49.8,49.77,49.8,97304.0,42.5314,42.5399,42.5143,42.5399,97304.0
2016-11-22 13:25:00,49.8,49.81,49.78,49.79,93804.0,42.5399,42.5484,42.5228,42.5314,93804.0
2016-11-22 13:30:00,49.8,49.8,49.78,49.78,68586.0,42.5399,42.5399,42.5228,42.5228,68586.0
2016-11-22 13:35:00,49.79,49.79,49.75,49.76,69651.0,42.5314,42.5314,42.4972,42.5057,69651.0
2016-11-22 13:40:00,49.76,49.76,49.73,49.74,37666.0,42.5057,42.5057,42.4801,42.4886,37666.0
2016-11-22 13:45:00,49.73,49.74,49.72,49.74,41484.0,42.4801,42.4886,42.4716,42.4886,41484.0
2016-11-22 13:50:00,49.74,49.75,49.73,49.74,131538.0,42.4886,42.4972,42.4801,42.4886,131538.0
2016-11-22 13:55:00,49.74,49.75,49.74,49.74,20531.0,42.4886,42.4972,42.4886,42.4886,20531.0
2016-11-22 14:00:00,49.74,49.74,49.71,49.72,78284.0,42.4886,42.4886,42.463,42.4716,78284.0
2016-11-22 14:05:00,49.72,49.72,49.7,49.71,18867.0,42.4716,42.4716,42.4545,42.463,18867.0
2016-11-22 14:10:00,49.71,49.71,49.7,49.71,39936.0,42.463,42.463,42.4545,42.463,39936.0
2016-11-22 14:15:00,49.71,49.72,49.7,49.7,50219.0,42.463,42.4716,42.4545,42.4545,50219.0
2016-11-22 14:20:00,49.71,49.71,49.69,49.7,23845.0,42.463,42.463,42.4459,42.4545,23845.0
2016-11-22 14:25:00,49.7,49.71,49.69,49.71,11088.0,42.4545,42.463,42.4459,42.463,11088.0
2016-11-22 14:30:00,49.71,49.73,49.7,49.73,16333.0,42.463,42.4801,42.4545,42.4801,16333.0
2016-11-22 14:35:00,49.73,49.76,49.73,49.76,21655.0,42.4801,42.5057,42.4801,42.5057,21655.0
2016-11-22 14:40:00,49.76,49.76,49.75,49.76,36834.0,42.5057,42.5057,42.4972,42.5057,36834.0
2016-11-22 14:45:00,49.76,49.77,49.75,49.77,19285.0,42.5057,42.5143,42.4972,42.5143,19285.0
2016-11-22 14:50:00,49.77,49.78,49.75,49.76,15352.0,42.5143,42.5228,42.4972,42.5057,15352.0
2016-11-22 14:55:00,49.77,49.78,49.76,49.78,92121.0,42.5143,42.5228,42.5057,42.5228,92121.0
2016-11-22 15:00:00,49.78,49.79,49.76,49.77,49384.0,42.5228,42.5314,42.5057,42.5143,49384.0
2016-11-22 15:05:00,49.77,49.8,49.76,49.8,54893.0,42.5143,42.5399,42.5057,42.5399,54893.0
2016-11-22 15:10:00,49.8,49.82,49.79,49.81,355160.0,42.5399,42.557,42.5314,42.5484,355160.0
2016-11-22 15:15:00,49.81,49.83,49.8,49.83,39179.0,42.5484,42.5655,42.5399,42.5655,39179.0
2016-11-22 15:20:00,49.83,49.86,49.82,49.84,139019.0,42.5655,42.5912,42.557,42.5741,139019.0
2016-11-22 15:25:00,49.84,49.85,49.83,49.83,38734.0,42.5741,42.5826,42.5655,42.5655,38734.0
2016-11-22 15:30:00,49.84,49.85,49.83,49.85,40845.0,42.5741,42.5826,42.5655,42.5826,40845.0
2016-11-22 15:35:00,49.84,49.86,49.84,49.86,9969.0,42.5741,42.5912,42.5741,42.5912,9969.0
2016-11-22 15:40:00,49.86,49.87,49.85,49.87,37943.0,42.5912,42.5997,42.5826,42.5997,37943.0
2016-11-22 15:45:00,49.87,49.89,49.86,49.88,101797.0,42.5997,42.6168,42.5912,42.6082,101797.0
2016-11-22 15:50:00,49.88,49.9,49.87,49.9,57316.0,42.6082,42.6253,42.5997,42.6253,57316.0
2016-11-22 15:55:00,49.9,49.92,49.87,49.91,296894.0,42.6253,42.6424,42.5997,42.6339,296894.0
2016-11-23 09:30:00,49.58,49.64,49.58,49.63,303985.0,42.352,42.4032,42.352,42.3947,303985.0
2016-11-23 09:35:00,49.63,49.64,49.58,49.62,161156.0,42.3947,42.4032,42.352,42.3861,161156.0
2016-11-23 09:40:00,49.62,49.62,49.57,49.58,704857.0,42.3861,42.3861,42.3434,42.352,704857.0
2016-11-23 09:45:00,49.57,49.58,49.55,49.58,97540.0,42.3434,42.352,42.3263,42.352,97540.0
2016-11-23 09:50:00,49.57,49.58,49.55,49.57,96594.0,42.3434,42.352,42.3263,42.3434,96594.0
2016-11-23 09:55:00,49.57,49.6,49.56,49.59,68362.0,42.3434,42.3691,42.3349,42.3605,68362.0
2016-11-23 10:00:00,49.6,49.65,49.6,49.62,183549.0,42.3691,42.4118,42.3691,42.3861,183549.0
2016-11-23 10:05:00,49.62,49.66,49.62,49.64,59947.0,42.3861,42.4203,42.3861,42.4032,59947.0
2016-11-23 10:10:00,49.64,49.65,49.62,49.62,102815.0,42.4032,42.4118,42.3861,42.3861,102815.0
2016-11-23 10:15:00,49.63,49.69,49.63,49.69,104150.0,42.3947,42.4459,42.3947,42.4459,104150.0
2016-11-23 10:20:00,49.69,49.71,49.67,49.7,65204.0,42.4459,42.463,42.4289,42.4545,65204.0
2016-11-23 10:25:00,49.7,49.72,49.69,49.7,115605.0,42.4545,42.4716,42.4459,42.4545,115605.0
2016-11-23 10:30:00,49.7,49.73,49.67,49.69,299807.0,42.4545,42.4801,42.4289,42.4459,299807.0
2016-11-23 10:35:00,49.7,49.7,49.63,49.66,256283.0,42.4545,42.4545,42.3947,42.4203,256283.0
2016-11-23 10:40:00,49.65,49.67,49.65,49.66,31503.0,42.4118,42.4289,42.4118,42.4203,31503.0
2016-11-23 10:45:00,49.66,49.66,49.64,49.66,47972.0,42.4203,42.4203,42.4032,42.4203,47972.0
2016-11-23 10:50:00,49.66,49.68,49.64,49.65,93237.0,42.4203,42.4374,42.4032,42.4118,93237.0
2016-11-23 10:55:00,49.65,49.66,49.64,49.66,26219.0,42.4118,42.4203,42.4032,42.4203,26219.0
2016-11-23 11:00:00,49.65,49.68,49.65,49.68,39255.0,42.4118,42.4374,42.4118,42.4374,39255.0
2016-11-23 11:05:00,49.68,49.69,49.66,49.68,57261.0,42.4374,42.4459,42.4203,42.4374,57261.0
2016-11-23 11:10:00,49.67,49.69,49.64,49.68,130044.0,42.4289,42.4459,42.4032,42.4374,130044.0
2016-11-23 11:15:00,49.68,49.7,49.64,49.66,32182.0,42.4374,42.4545,42.4032,42.4203,32182.0
2016-11-23 11:20:00,49.66,49.66,49.6,49.62,77165.0,42.4203,42.4203,42.3691,42.3861,77165.0
2016-11-23 11:25:00,49.61,49.64,49.61,49.64,27426.0,42.3776,42.4032,42.3776,42.4032,27426.0
2016-11-23 11:30:00,49.64,49.66,49.63,49.66,39277.0,42.4032,42.4203,42.3947,42.4203,39277.0
2016-11-23 11:35:00,49.67,49.72,49.66,49.72,16515.0,42.4289,42.4716,42.4203,42.4716,16515.0
2016-11-23 11:40:00,49.72,49.72,49.68,49.69,92316.0,42.4716,42.4716,42.4374,42.4459,92316.0
2016-11-23 11:45:00,49.69,49.7,49.67,49.68,13742.0,42.4459,42.4545,42.4289,42.4374,13742.0
2016-11-23 11:50:00,49.69,49.73,49.68,49.72,213007.0,42.4459,42.4801,42.4374,42.4716,213007.0
2016-11-23 11:55:00,49.72,49.75,49.72,49.75,55219.0,42.4716,42.4972,42.4716,42.4972,55219.0
2016-11-23 12:00:00,49.75,49.76,49.73,49.73,66062.0,42.4972,42.5057,42.4801,42.4801,66062.0
2016-11-23 12:05:00,49.74,49.76,49.73,49.76,41707.0,42.4886,42.5057,42.4801,42.5057,41707.0
2016-11-23 12:10:00,49.76,49.76,49.74,49.76,23056.0,42.5057,42.5057,42.4886,42.5057,23056.0
2016-11-23 12:15:00,49.75,49.77,49.75,49.77,21294.0,42.4972,42.5143,42.4972,42.5143,21294.0
2016-11-23 12:20:00,49.77,49.78,49.76,49.77,51585.0,42.5143,42.5228,42.5057,42.5143,51585.0
2016-11-23 12:25:00,49.78,49.79,49.77,49.79,34852.0,42.5228,42.5314,42.5143,42.5314,34852.0
2016-11-23 12:30:00,49.79,49.79,49.77,49.78,8394.0,42.5314,42.5314,42.5143,42.5228,8394.0
2016-11-23 12:35:00,49.78,49.78,49.76,49.76,89392.0,42.5228,42.5228,42.5057,42.5057,89392.0
2016-11-23 12:40:00,49.77,49.79,49.76,49.79,20671.0,42.5143,42.5314,42.5057,42.5314,20671.0
2016-11-23 12:45:00,49.79,49.82,49.79,49.81,90905.0,42.5314,42.557,42.5314,42.5484,90905.0
2016-11-23 12:50:00,49.8,49.81,49.79,49.8,66933.0,42.5399,42.5484,42.5314,42.5399,66933.0
2016-11-23 12:55:00,49.8,49.81,49.79,49.81,36914.0,42.5399,42.5484,42.5314,42.5484,36914.0
2016-11-23 13:00:00,49.81,49.84,49.81,49.84,27925.0,42.5484,42.5741,42.5484,42.5741,27925.0
2016-11-23 13:05:00,49.84,49.84,49.83,49.84,8511.0,42.5741,42.5741,42.5655,42.5741,8511.0
2016-11-23 13:10:00,49.83,49.86,49.83,49.84,34396.0,42.5655,42.5912,42.5655,42.5741,34396.0
2016-11-23 13:15:00,49.84,49.86,49.84,49.86,5338.0,42.5741,42.5912,42.5741,42.5912,5338.0
2016-11-23 13:20:00,49.86,49.86,49.85,49.86,10438.0,42.5912,42.5912,42.5826,42.5912,10438.0
2016-11-23 13:25:00,49.86,49.86,49.84,49.84,7077.0,42.5912,42.5912,42.5741,42.5741,7077.0
2016-11-23 13:30:00,49.84,49.86,49.84,49.86,7904.0,42.5741,42.5912,42.5741,42.5912,7904.0
2016-11-23 13:35:00,49.86,49.88,49.86,49.86,14356.0,42.5912,42.6082,42.5912,42.5912,14356.0
2016-11-23 13:40:00,49.87,49.89,49.85,49.86,23685.0,42.5997,42.6168,42.5826,42.5912,23685.0
2016-11-23 13:45:00,49.85,49.85,49.82,49.83,61173.0,42.5826,42.5826,42.557,42.5655,61173.0
2016-11-23 13:50:00,49.82,49.83,49.81,49.81,12921.0,42.557,42.5655,42.5484,42.5484,12921.0
2016-11-23 13:55:00,49.82,49.82,49.8,49.82,37025.0,42.557,42.557,42.5399,42.557,37025.0
2016-11-23 14:00:00,49.82,49.91,49.8,49.89,353717.0,42.557,42.6339,42.5399,42.6168,353717.0
2016-11-23 14:05:00,49.89,49.93,49.87,49.92,313907.0,42.6168,42.6509,42.5997,42.6424,313907.0
2016-11-23 14:10:00,49.93,49.95,49.91,49.94,203065.0,42.6509,42.668,42.6339,42.6595,203065.0
2016-11-23 14:15:00,49.93,49.95,49.92,49.92,104342.0,42.6509,42.668,42.6424,42.6424,104342.0
2016-11-23 14:20:00,49.93,49.95,49.9,49.91,73359.0,42.6509,42.668,42.6253,42.6339,73359.0
2016-11-23 14:25:00,49.91,49.94,49.9,49.92,44038.0,42.6339,42.6595,42.6253,42.6424,44038.0
2016-11-23 14:30:00,49.92,49.93,49.9,49.91,45178.0,42.6424,42.6509,42.6253,42.6339,45178.0
2016-11-23 14:35:00,49.91,49.92,49.88,49.89,52188.0,42.6339,42.6424,42.6082,42.6168,52188.0
2016-11-23 14:40:00,49.88,49.89,49.87,49.88,50728.0,42.6082,42.6168,42.5997,42.6082,50728.0
2016-11-23 14:45:00,49.88,49.9,49.87,49.89,72546.0,42.6082,42.6253,42.5997,42.6168,72546.0
2016-11-23 14:50:00,49.89,49.89,49.87,49.89,97172.0,42.6168,42.6168,42.5997,42.6168,97172.0
2016-11-23 14:55:00,49.89,49.89,49.84,49.86,124108.0,42.6168,42.6168,42.5741,42.5912,124108.0
2016-11-23 15:00:00,49.86,49.89,49.85,49.89,45805.0,42.5912,42.6168,42.5826,42.6168,45805.0
2016-11-23 15:05:00,49.89,49.89,49.87,49.89,25549.0,42.6168,42.6168,42.5997,42.6168,25549.0
2016-11-23 15:10:00,49.89,49.9,49.88,49.88,33076.0,42.6168,42.6253,42.6082,42.6082,33076.0
2016-11-23 15:15:00,49.89,49.89,49.87,49.87,26664.0,42.6168,42.6168,42.5997,42.5997,26664.0
2016-11-23 15:20:00,49.87,49.88,49.86,49.88,40311.0,42.5997,42.6082,42.5912,42.6082,40311.0
2016-11-23 15:25:00,49.88,49.88,49.86,49.87,34844.0,42.6082,42.6082,42.5912,42.5997,34844.0
2016-11-23 15:30:00,49.86,49.87,49.85,49.86,38594.0,42.5912,42.5997,42.5826,42.5912,38594.0
2016-11-23 15:35:00,49.86,49.87,49.85,49.87,114576.0,42.5912,42.5997,42.5826,42.5997,114576.0
2016-11-23 15:40:00,49.86,49.88,49.86,49.88,61346.0,42.5912,42.6082,42.5912,42.6082,61346.0
2016-11-23 15:45:00,49.88,49.89,49.87,49.89,75222.0,42.6082,42.6168,42.5997,42.6168,75222.0
2016-11-23 15:50:00,49.88,49.89,49.87,49.88,109004.0,42.6082,42.6168,42.5997,42.6082,109004.0
2016-11-23 15:55:00,49.88,49.9,49.87,49.9,353236.0,42.6082,42.6253,42.5997,42.6253,353236.0
2016-11-25 09:30:00,49.43,49.46,49.42,49.43,97952.0,42.2238,42.2495,42.2153,42.2238,97952.0
2016-11-25 09:35:00,49.43,49.45,49.4,49.43,62225.0,42.2238,42.2409,42.1982,42.2238,62225.0
2016-11-25 09:40:00,49.42,49.46,49.41,49.43,158017.0,42.2153,42.2495,42.2068,42.2238,158017.0
2016-11-25 09:45:00,49.43,49.44,49.41,49.41,62696.0,42.2238,42.2324,42.2068,42.2068,62696.0
2016-11-25 09:50:00,49.41,49.42,49.4,49.41,70130.0,42.2068,42.2153,42.1982,42.2068,70130.0
2016-11-25 09:55:00,49.41,49.43,49.4,49.41,109575.0,42.2068,42.2238,42.1982,42.2068,109575.0
2016-11-25 10:00:00,49.41,49.41,49.39,49.39,51068.0,42.2068,42.2068,42.1897,42.1897,51068.0
2016-11-25 10:05:00,49.4,49.41,49.38,49.39,65549.0,42.1982,42.2068,42.1811,42.1897,65549.0
2016-11-25 10:10:00,49.39,49.41,49.38,49.41,133619.0,42.1897,42.2068,42.1811,42.2068,133619.0
2016-11-25 10:15:00,49.41,49.42,49.38,49.39,331271.0,42.2068,42.2153,42.1811,42.1897,331271.0
2016-11-25 10:20:00,49.39,49.4,49.37,49.39,265202.0,42.1897,42.1982,42.1726,42.1897,265202.0
2016-11-25 10:25:00,49.39,49.41,49.38,49.4,182998.0,42.1897,42.2068,42.1811,42.1982,182998.0
2016-11-25 10:30:00,49.39,49.4,49.38,49.4,96619.0,42.1897,42.1982,42.1811,42.1982,96619.0
2016-11-25 10:35:00,49.4,49.41,49.39,49.4,41577.0,42.1982,42.2068,42.1897,42.1982,41577.0
2016-11-25 10:40:00,49.4,49.41,49.37,49.39,84553.0,42.1982,42.2068,42.1726,42.1897,84553.0
2016-11-25 10:45:00,49.38,49.39,49.37,49.38,107682.0,42.1811,42.1897,42.1726,42.1811,107682.0
2016-11-25 10:50:00,49.38,49.4,49.37,49.39,46634.0,42.1811,42.1982,42.1726,42.1897,46634.0
2016-11-25 10:55:00,49.39,49.4,49.37,49.38,74296.0,42.1897,42.1982,42.1726,42.1811,74296.0
2016-11-25 11:00:00,49.38,49.39,49.37,49.39,25541.0,42.1811,42.1897,42.1726,42.1897,25541.0
2016-11-25 11:05:00,49.39,49.4,49.38,49.38,158088.0,42.1897,42.1982,42.1811,42.1811,158088.0
2016-11-25 11:10:00,49.38,49.4,49.38,49.4,37384.0,42.1811,42.1982,42.1811,42.1982,37384.0
2016-11-25 11:15:00,49.4,49.42,49.4,49.41,30380.0,42.1982,42.2153,42.1982,42.2068,30380.0
2016-11-25 11:20:00,49.41,49.44,49.41,49.42,50047.0,42.2068,42.2324,42.2068,42.2153,50047.0
2016-11-25 11:25:00,49.41,49.43,49.4,49.43,74109.0,42.2068,42.2238,42.1982,42.2238,74109.0
2016-11-25 11:30:00,49.43,49.44,49.41,49.43,45331.0,42.2238,42.2324,42.2068,42.2238,45331.0
2016-11-25 11:35:00,49.43,49.44,49.42,49.44,68906.0,42.2238,42.2324,42.2153,42.2324,68906.0
2016-11-25 11:40:00,49.44,49.46,49.43,49.44,38939.0,42.2324,42.2495,42.2238,42.2324,38939.0
2016-11-25 11:45:00,49.44,49.45,49.42,49.44,143479.0,42.2324,42.2409,42.2153,42.2324,143479.0
2016-11-25 11:50:00,49.44,49.44,49.41,49.43,275159.0,42.2324,42.2324,42.2068,42.2238,275159.0
2016-11-25 11:55:00,49.43,49.44,49.42,49.44,286674.0,42.2238,42.2324,42.2153,42.2324,286674.0
2016-11-25 12:00:00,49.43,49.45,49.42,49.43,666865.0,42.2238,42.2409,42.2153,42.2238,666865.0
2016-11-25 12:05:00,49.44,49.44,49.41,49.41,214698.0,42.2324,42.2324,42.2068,42.2068,214698.0
2016-11-25 12:10:00,49.42,49.44,49.42,49.42,100297.0,42.2153,42.2324,42.2153,42.2153,100297.0
2016-11-25 12:15:00,49.42,49.43,49.41,49.43,218592.0,42.2153,42.2238,42.2068,42.2238,218592.0
2016-11-25 12:20:00,49.43,49.43,49.41,49.41,140666.0,42.2238,42.2238,42.2068,42.2068,140666.0
2016-11-25 12:25:00,49.41,49.44,49.41,49.43,443402.0,42.2068,42.2324,42.2068,42.2238,443402.0
2016-11-25 12:30:00,49.43,49.45,49.42,49.45,100692.0,42.2238,42.2409,42.2153,42.2409,100692.0
2016-11-25 12:35:00,49.45,49.45,49.44,49.45,71053.0,42.2409,42.2409,42.2324,42.2409,71053.0
2016-11-25 12:40:00,49.45,49.46,49.44,49.45,88831.0,42.2409,42.2495,42.2324,42.2409,88831.0
2016-11-25 12:45:00,49.44,49.47,49.44,49.46,191641.0,42.2324,42.258,42.2324,42.2495,191641.0
2016-11-25 12:50:00,49.46,49.5,49.45,49.5,408789.0,42.2495,42.2836,42.2409,42.2836,408789.0
2016-11-25 12:55:00,49.5,49.52,49.48,49.49,600566.0,42.2836,42.3007,42.2666,42.2751,600566.0
2016-11-28 09:30:00,49.79,49.85,49.79,49.83,315485.0,42.5314,42.5826,42.5314,42.5655,315485.0
2016-11-28 09:35:00,49.84,49.85,49.8,49.82,249440.0,42.5741,42.5826,42.5399,42.557,249440.0
2016-11-28 09:40:00,49.82,49.84,49.77,49.78,387771.0,42.557,42.5741,42.5143,42.5228,387771.0
2016-11-28 09:45:00,49.78,49.8,49.77,49.8,41176.0,42.5228,42.5399,42.5143,42.5399,41176.0
2016-11-28 09:50:00,49.8,49.82,49.77,49.81,35255.0,42.5399,42.557,42.5143,42.5484,35255.0
2016-11-28 09:55:00,49.8,49.82,49.79,49.8,21900.0,42.5399,42.557,42.5314,42.5399,21900.0
2016-11-28 10:00:00,49.8,49.81,49.76,49.79,149665.0,42.5399,42.5484,42.5057,42.5314,149665.0
2016-11-28 10:05:00,49.79,49.84,49.78,49.84,192444.0,42.5314,42.5741,42.5228,42.5741,192444.0
2016-11-28 10:10:00,49.83,49.84,49.81,49.82,150657.0,42.5655,42.5741,42.5484,42.557,150657.0
2016-11-28 10:15:00,49.82,49.83,49.8,49.82,51868.0,42.557,42.5655,42.5399,42.557,51868.0
2016-11-28 10:20:00,49.82,49.88,49.81,49.87,106035.0,42.557,42.6082,42.5484,42.5997,106035.0
2016-11-28 10:25:00,49.87,49.89,49.85,49.88,54750.0,42.5997,42.6168,42.5826,42.6082,54750.0
2016-11-28 10:30:00,49.88,49.92,49.88,49.89,105433.0,42.6082,42.6424,42.6082,42.6168,105433.0
2016-11-28 10:35:00,49.89,49.89,49.86,49.87,32148.0,42.6168,42.6168,42.5912,42.5997,32148.0
2016-11-28 10:40:00,49.87,49.87,49.83,49.83,127725.0,42.5997,42.5997,42.5655,42.5655,127725.0
2016-11-28 10:45:00,49.83,49.84,49.82,49.83,261179.0,42.5655,42.5741,42.557,42.5655,261179.0
2016-11-28 10:50:00,49.83,49.83,49.81,49.83,97205.0,42.5655,42.5655,42.5484,42.5655,97205.0
2016-11-28 10:55:00,49.82,49.83,49.78,49.8,209544.0,42.557,42.5655,42.5228,42.5399,209544.0
2016-11-28 11:00:00,49.79,49.81,49.78,49.8,175498.0,42.5314,42.5484,42.5228,42.5399,175498.0
2016-11-28 11:05:00,49.8,49.8,49.77,49.78,45636.0,42.5399,42.5399,42.5143,42.5228,45636.0
2016-11-28 11:10:00,49.78,49.8,49.77,49.8,103758.0,42.5228,42.5399,42.5143,42.5399,103758.0
2016-11-28 11:15:00,49.8,49.83,49.79,49.83,66041.0,42.5399,42.5655,42.5314,42.5655,66041.0
2016-11-28 11:20:00,49.82,49.85,49.8,49.84,86667.0,42.557,42.5826,42.5399,42.5741,86667.0
2016-11-28 11:25:00,49.85,49.88,49.84,49.84,55367.0,42.5826,42.6082,42.5741,42.5741,55367.0
2016-11-28 11:30:00,49.85,49.85,49.82,49.83,99559.0,42.5826,42.5826,42.557,42.5655,99559.0
2016-11-28 11:35:00,49.83,49.85,49.82,49.84,760594.0,42.5655,42.5826,42.557,42.5741,760594.0
2016-11-28 11:40:00,49.84,49.85,49.81,49.81,1056847.0,42.5741,42.5826,42.5484,42.5484,1056847.0
2016-11-28 11:45:00,49.82,49.84,49.81,49.83,184611.0,42.557,42.5741,42.5484,42.5655,184611.0
2016-11-28 11:50:00,49.83,49.86,49.83,49.86,81194.0,42.5655,42.5912,42.5655,42.5912,81194.0
2016-11-28 11:55:00,49.86,49.87,49.84,49.84,101477.0,42.5912,42.5997,42.5741,42.5741,101477.0
2016-11-28 12:00:00,49.85,49.86,49.83,49.86,86174.0,42.5826,42.5912,42.5655,42.5912,86174.0
2016-11-28 12:05:00,49.86,49.87,49.85,49.86,23214.0,42.5912,42.5997,42.5826,42.5912,23214.0
2016-11-28 12:10:00,49.86,49.87,49.84,49.84,106537.0,42.5912,42.5997,42.5741,42.5741,106537.0
2016-11-28 12:15:00,49.84,49.85,49.83,49.83,31427.0,42.5741,42.5826,42.5655,42.5655,31427.0
2016-11-28 12:20:00,49.84,49.85,49.84,49.85,44089.0,42.5741,42.5826,42.5741,42.5826,44089.0
2016-11-28 12:25:00,49.85,49.85,49.84,49.85,25584.0,42.5826,42.5826,42.5741,42.5826,25584.0
2016-11-28 12:30:00,49.85,49.88,49.84,49.88,39025.0,42.5826,42.6082,42.5741,42.6082,39025.0
2016-11-28 12:35:00,49.87,49.88,49.87,49.88,11293.0,42.5997,42.6082,42.5997,42.6082,11293.0
2016-11-28 12:40:00,49.88,49.88,49.87,49.88,31487.0,42.6082,42.6082,42.5997,42.6082,31487.0
2016-11-28 12:45:00,49.88,49.88,49.87,49.88,104247.0,42.6082,42.6082,42.5997,42.6082,104247.0
2016-11-28 12:50:00,49.88,49.89,49.87,49.88,63796.0,42.6082,42.6168,42.5997,42.6082,63796.0
2016-11-28 12:55:00,49.88,49.91,49.88,49.91,73362.0,42.6082,42.6339,42.6082,42.6339,73362.0
2016-11-28 13:00:00,49.9,49.9,49.88,49.88,27909.0,42.6253,42.6253,42.6082,42.6082,27909.0
2016-11-28 13:05:00,49.89,49.89,49.88,49.89,3975.0,42.6168,42.6168,42.6082,42.6168,3975.0
2016-11-28 13:10:00,49.88,49.89,49.87,49.89,51868.0,42.6082,42.6168,42.5997,42.6168,51868.0
2016-11-28 13:15:00,49.88,49.89,49.87,49.89,14888.0,42.6082,42.6168,42.5997,42.6168,14888.0
2016-11-28 13:20:00,49.89,49.89,49.87,49.88,123429.0,42.6168,42.6168,42.5997,42.6082,123429.0
2016-11-28 13:25:00,49.88,49.91,49.88,49.89,58314.0,42.6082,42.6339,42.6082,42.6168,58314.0
2016-11-28 13:30:00,49.9,49.91,49.89,49.9,41313.0,42.6253,42.6339,42.6168,42.6253,41313.0
2016-11-28 13:35:00,49.91,49.91,49.9,49.9,8845.0,42.6339,42.6339,42.6253,42.6253,8845.0
2016-11-28 13:40:00,49.91,49.91,49.9,49.9,11885.0,42.6339,42.6339,42.6253,42.6253,11885.0
2016-11-28 13:45:00,49.91,49.93,49.9,49.92,68528.0,42.6339,42.6509,42.6253,42.6424,68528.0
2016-11-28 13:50:00,49.92,49.94,49.92,49.93,237101.0,42.6424,42.6595,42.6424,42.6509,237101.0
2016-11-28 13:55:00,49.93,49.94,49.92,49.93,47701.0,42.6509,42.6595,42.6424,42.6509,47701.0
2016-11-28 14:00:00,49.93,49.96,49.93,49.96,36747.0,42.6509,42.6766,42.6509,42.6766,36747.0
2016-11-28 14:05:00,49.95,49.96,49.95,49.95,19563.0,42.668,42.6766,42.668,42.668,19563.0
2016-11-28 14:10:00,49.96,49.96,49.95,49.96,38953.0,42.6766,42.6766,42.668,42.6766,38953.0
2016-11-28 14:15:00,49.96,49.96,49.95,49.95,67235.0,42.6766,42.6766,42.668,42.668,67235.0
2016-11-28 14:20:00,49.95,49.96,49.93,49.94,29062.0,42.668,42.6766,42.6509,42.6595,29062.0
2016-11-28 14:25:00,49.94,49.95,49.93,49.94,52050.0,42.6595,42.668,42.6509,42.6595,52050.0
2016-11-28 14:30:00,49.94,49.94,49.93,49.94,26000.0,42.6595,42.6595,42.6509,42.6595,26000.0
2016-11-28 14:35:00,49.94,49.95,49.93,49.94,44409.0,42.6595,42.668,42.6509,42.6595,44409.0
2016-11-28 14:40:00,49.94,49.94,49.92,49.93,35836.0,42.6595,42.6595,42.6424,42.6509,35836.0
2016-11-28 14:45:00,49.93,49.93,49.92,49.93,72425.0,42.6509,42.6509,42.6424,42.6509,72425.0
2016-11-28 14:50:00,49.93,49.94,49.91,49.91,139296.0,42.6509,42.6595,42.6339,42.6339,139296.0
2016-11-28 14:55:00,49.92,49.92,49.89,49.9,106094.0,42.6424,42.6424,42.6168,42.6253,106094.0
2016-11-28 15:00:00,49.9,49.91,49.89,49.9,43087.0,42.6253,42.6339,42.6168,42.6253,43087.0
2016-11-28 15:05:00,49.9,49.91,49.89,49.91,101481.0,42.6253,42.6339,42.6168,42.6339,101481.0
2016-11-28 15:10:00,49.9,49.91,49.9,49.91,26195.0,42.6253,42.6339,42.6253,42.6339,26195.0
2016-11-28 15:15:00,49.91,49.91,49.9,49.91,39453.0,42.6339,42.6339,42.6253,42.6339,39453.0
2016-11-28 15:20:00,49.91,49.91,49.88,49.89,133527.0,42.6339,42.6339,42.6082,42.6168,133527.0
2016-11-28 15:25:00,49.89,49.89,49.87,49.88,28734.0,42.6168,42.6168,42.5997,42.6082,28734.0
2016-11-28 15:30:00,49.88,49.9,49.87,49.9,35568.0,42.6082,42.6253,42.5997,42.6253,35568.0
2016-11-28 15:35:00,49.9,49.91,49.89,49.9,85221.0,42.6253,42.6339,42.6168,42.6253,85221.0
2016-11-28 15:40:00,49.9,49.91,49.89,49.9,114605.0,42.6253,42.6339,42.6168,42.6253,114605.0
2016-11-28 15:45:00,49.9,49.91,49.88,49.89,79554.0,42.6253,42.6339,42.6082,42.6168,79554.0
2016-11-28 15:50:00,49.89,49.89,49.87,49.89,99289.0,42.6168,42.6168,42.5997,42.6168,99289.0
2016-11-28 15:55:00,49.89,49.93,49.88,49.92,697352.0,42.6168,42.6509,42.6082,42.6424,697352.0
2016-11-29 09:30:00,49.91,49.93,49.88,49.93,170132.0,42.6339,42.6509,42.6082,42.6509,170132.0
2016-11-29 09:35:00,49.92,49.97,49.92,49.96,295776.0,42.6424,42.6851,42.6424,42.6766,295776.0
2016-11-29 09:40:00,49.96,49.96,49.92,49.92,136399.0,42.6766,42.6766,42.6424,42.6424,136399.0
2016-11-29 09:45:00,49.92,49.92,49.85,49.85,227517.0,42.6424,42.6424,42.5826,42.5826,227517.0
2016-11-29 09:50:00,49.85,49.86,49.83,49.86,334840.0,42.5826,42.5912,42.5655,42.5912,334840.0
2016-11-29 09:55:00,49.85,49.87,49.85,49.85,49602.0,42.5826,42.5997,42.5826,42.5826,49602.0
2016-11-29 10:00:00,49.85,49.88,49.85,49.85,173306.0,42.5826,42.6082,42.5826,42.5826,173306.0
2016-11-29 10:05:00,49.86,49.92,49.85,49.92,74936.0,42.5912,42.6424,42.5826,42.6424,74936.0
2016-11-29 10:10:00,49.92,49.94,49.92,49.94,24677.0,42.6424,42.6595,42.6424,42.6595,24677.0
2016-11-29 10:15:00,49.95,49.96,49.93,49.95,122134.0,42.668,42.6766,42.6509,42.668,122134.0
2016-11-29 10:20:00,49.95,49.99,49.95,49.98,100635.0,42.668,42.7022,42.668,42.6937,100635.0
2016-11-29 10:25:00,49.99,49.99,49.95,49.95,92467.0,42.7022,42.7022,42.668,42.668,92467.0
2016-11-29 10:30:00,49.96,49.99,49.95,49.97,50714.0,42.6766,42.7022,42.668,42.6851,50714.0
2016-11-29 10:35:00,49.97,49.98,49.96,49.97,41440.0,42.6851,42.6937,42.6766,42.6851,41440.0
2016-11-29 10:40:00,49.97,50.0,49.96,49.99,55262.0,42.6851,42.7107,42.6766,42.7022,55262.0
2016-11-29 10:45:00,50.0,50.02,49.99,50.01,52084.0,42.7107,42.7278,42.7022,42.7193,52084.0
2016-11-29 10:50:00,50.01,50.02,50.0,50.0,72674.0,42.7193,42.7278,42.7107,42.7107,72674.0
2016-11-29 10:55:00,50.0,50.01,49.97,49.97,119397.0,42.7107,42.7193,42.6851,42.6851,119397.0
2016-11-29 11:00:00,49.98,49.98,49.95,49.95,85228.0,42.6937,42.6937,42.668,42.668,85228.0
2016-11-29 11:05:00,49.95,49.95,49.93,49.93,48362.0,42.668,42.668,42.6509,42.6509,48362.0
2016-11-29 11:10:00,49.93,49.94,49.92,49.94,39966.0,42.6509,42.6595,42.6424,42.6595,39966.0
2016-11-29 11:15:00,49.94,49.95,49.92,49.93,54762.0,42.6595,42.668,42.6424,42.6509,54762.0
2016-11-29 11:20:00,49.93,49.95,49.93,49.95,213526.0,42.6509,42.668,42.6509,42.668,213526.0
2016-11-29 11:25:00,49.95,49.96,49.94,49.96,38175.0,42.668,42.6766,42.6595,42.6766,38175.0
2016-11-29 11:30:00,49.95,49.98,49.94,49.97,121291.0,42.668,42.6937,42.6595,42.6851,121291.0
2016-11-29 11:35:00,49.97,49.98,49.95,49.97,85473.0,42.6851,42.6937,42.668,42.6851,85473.0
2016-11-29 11:40:00,49.97,50.02,49.97,50.01,148674.0,42.6851,42.7278,42.6851,42.7193,148674.0
2016-11-29 11:45:00,50.01,50.03,50.0,50.03,48666.0,42.7193,42.7364,42.7107,42.7364,48666.0
2016-11-29 11:50:00,50.03,50.04,50.02,50.04,86237.0,42.7364,42.7449,42.7278,42.7449,86237.0
2016-11-29 11:55:00,50.04,50.04,50.01,50.04,75520.0,42.7449,42.7449,42.7193,42.7449,75520.0
2016-11-29 12:00:00,50.04,50.07,50.03,50.07,117977.0,42.7449,42.7705,42.7364,42.7705,117977.0
2016-11-29 12:05:00,50.07,50.07,50.04,50.05,138456.0,42.7705,42.7705,42.7449,42.7535,138456.0
2016-11-29 12:10:00,50.05,50.07,50.04,50.05,123371.0,42.7535,42.7705,42.7449,42.7535,123371.0
2016-11-29 12:15:00,50.05,50.07,50.04,50.06,94356.0,42.7535,42.7705,42.7449,42.762,94356.0
2016-11-29 12:20:00,50.06,50.07,50.05,50.06,102553.0,42.762,42.7705,42.7535,42.762,102553.0
2016-11-29 12:25:00,50.06,50.1,50.05,50.09,115259.0,42.762,42.7962,42.7535,42.7876,115259.0
2016-11-29 12:30:00,50.09,50.11,50.09,50.1,62219.0,42.7876,42.8047,42.7876,42.7962,62219.0
2016-11-29 12:35:00,50.1,50.11,50.09,50.09,29627.0,42.7962,42.8047,42.7876,42.7876,29627.0
2016-11-29 12:40:00,50.09,50.11,50.09,50.11,57898.0,42.7876,42.8047,42.7876,42.8047,57898.0
2016-11-29 12:45:00,50.11,50.12,50.09,50.11,87186.0,42.8047,42.8133,42.7876,42.8047,87186.0
2016-11-29 12:50:00,50.1,50.12,50.1,50.11,71465.0,42.7962,42.8133,42.7962,42.8047,71465.0
2016-11-29 12:55:00,50.11,50.12,50.11,50.12,25937.0,42.8047,42.8133,42.8047,42.8133,25937.0
2016-11-29 13:00:00,50.12,50.13,50.1,50.12,102964.0,42.8133,42.8218,42.7962,42.8133,102964.0
2016-11-29 13:05:00,50.12,50.13,50.11,50.12,22881.0,42.8133,42.8218,42.8047,42.8133,22881.0
2016-11-29 13:10:00,50.13,50.13,50.11,50.12,60987.0,42.8218,42.8218,42.8047,42.8133,60987.0
2016-11-29 13:15:00,50.12,50.13,50.11,50.13,22479.0,42.8133,42.8218,42.8047,42.8218,22479.0
2016-11-29 13:20:00,50.13,50.13,50.12,50.12,115845.0,42.8218,42.8218,42.8133,42.8133,115845.0
2016-11-29 13:25:00,50.13,50.13,50.12,50.13,6916.0,42.8218,42.8218,42.8133,42.8218,6916.0
2016-11-29 13:30:00,50.13,50.14,50.12,50.13,71222.0,42.8218,42.8303,42.8133,42.8218,71222.0
2016-11-29 13:35:00,50.13,50.14,50.12,50.14,38133.0,42.8218,42.8303,42.8133,42.8303,38133.0
2016-11-29 13:40:00,50.14,50.15,50.13,50.14,60245.0,42.8303,42.8389,42.8218,42.8303,60245.0
2016-11-29 13:45:00,50.14,50.16,50.13,50.14,38355.0,42.8303,42.8474,42.8218,42.8303,38355.0
2016-11-29 13:50:00,50.15,50.16,50.14,50.15,57426.0,42.8389,42.8474,42.8303,42.8389,57426.0
2016-11-29 13:55:00,50.15,50.16,50.14,50.16,57836.0,42.8389,42.8474,42.8303,42.8474,57836.0
2016-11-29 14:00:00,50.16,50.18,50.16,50.16,120115.0,42.8474,42.8645,42.8474,42.8474,120115.0
2016-11-29 14:05:00,50.16,50.16,50.15,50.15,40759.0,42.8474,42.8474,42.8389,42.8389,40759.0
2016-11-29 14:10:00,50.16,50.16,50.15,50.16,83546.0,42.8474,42.8474,42.8389,42.8474,83546.0
2016-11-29 14:15:00,50.16,50.17,50.15,50.16,92528.0,42.8474,42.856,42.8389,42.8474,92528.0
2016-11-29 14:20:00,50.16,50.16,50.15,50.16,52317.0,42.8474,42.8474,42.8389,42.8474,52317.0
2016-11-29 14:25:00,50.16,50.16,50.15,50.16,51251.0,42.8474,42.8474,42.8389,42.8474,51251.0
2016-11-29 14:30:00,50.16,50.17,50.15,50.16,85235.0,42.8474,42.856,42.8389,42.8474,85235.0
2016-11-29 14:35:00,50.17,50.17,50.16,50.16,65467.0,42.856,42.856,42.8474,42.8474,65467.0
2016-11-29 14:40:00,50.16,50.18,50.16,50.17,65437.0,42.8474,42.8645,42.8474,42.856,65437.0
2016-11-29 14:45:00,50.17,50.19,50.17,50.19,79228.0,42.856,42.873,42.856,42.873,79228.0
2016-11-29 14:50:00,50.18,50.19,50.18,50.19,53200.0,42.8645,42.873,42.8645,42.873,53200.0
2016-11-29 14:55:00,50.19,50.19,50.17,50.18,124971.0,42.873,42.873,42.856,42.8645,124971.0
2016-11-29 15:00:00,50.18,50.18,50.14,50.14,54719.0,42.8645,42.8645,42.8303,42.8303,54719.0
2016-11-29 15:05:00,50.14,50.15,50.12,50.12,20616.0,42.8303,42.8389,42.8133,42.8133,20616.0
2016-11-29 15:10:00,50.13,50.13,50.12,50.13,113870.0,42.8218,42.8218,42.8133,42.8218,113870.0
2016-11-29 15:15:00,50.13,50.13,50.1,50.1,37343.0,42.8218,42.8218,42.7962,42.7962,37343.0
2016-11-29 15:20:00,50.1,50.11,50.08,50.1,228916.0,42.7962,42.8047,42.7791,42.7962,228916.0
2016-11-29 15:25:00,50.11,50.11,50.07,50.07,220910.0,42.8047,42.8047,42.7705,42.7705,220910.0
2016-11-29 15:30:00,50.07,50.08,50.05,50.06,132079.0,42.7705,42.7791,42.7535,42.762,132079.0
2016-11-29 15:35:00,50.05,50.06,50.01,50.01,182688.0,42.7535,42.762,42.7193,42.7193,182688.0
2016-11-29 15:40:00,50.01,50.02,50.0,50.01,248111.0,42.7193,42.7278,42.7107,42.7193,248111.0
2016-11-29 15:45:00,50.0,50.02,49.99,50.02,300725.0,42.7107,42.7278,42.7022,42.7278,300725.0
2016-11-29 15:50:00,50.02,50.02,50.0,50.02,123792.0,42.7278,42.7278,42.7107,42.7278,123792.0
2016-11-29 15:55:00,50.02,50.02,49.97,49.98,873554.0,42.7278,42.7278,42.6851,42.6937,873554.0
2016-11-30 09:30:00,50.1,50.11,50.05,50.07,184859.0,42.7962,42.8047,42.7535,42.7705,184859.0
2016-11-30 09:35:00,50.07,50.1,50.06,50.08,119840.0,42.7705,42.7962,42.762,42.7791,119840.0
2016-11-30 09:40:00,50.09,50.1,50.06,50.07,177385.0,42.7876,42.7962,42.762,42.7705,177385.0
2016-11-30 09:45:00,50.07,50.08,50.04,50.05,70478.0,42.7705,42.7791,42.7449,42.7535,70478.0
2016-11-30 09:50:00,50.06,50.08,50.04,50.08,71855.0,42.762,42.7791,42.7449,42.7791,71855.0
2016-11-30 09:55:00,50.08,50.08,50.04,50.04,34260.0,42.7791,42.7791,42.7449,42.7449,34260.0
2016-11-30 10:00:00,50.03,50.04,50.01,50.01,43117.0,42.7364,42.7449,42.7193,42.7193,43117.0
2016-11-30 10:05:00,50.01,50.04,50.0,50.04,76589.0,42.7193,42.7449,42.7107,42.7449,76589.0
2016-11-30 10:10:00,50.04,50.04,50.02,50.02,80552.0,42.7449,42.7449,42.7278,42.7278,80552.0
2016-11-30 10:15:00,50.02,50.02,49.98,50.0,76854.0,42.7278,42.7278,42.6937,42.7107,76854.0
2016-11-30 10:20:00,50.0,50.02,49.98,49.99,122406.0,42.7107,42.7278,42.6937,42.7022,122406.0
2016-11-30 10:25:00,49.98,50.0,49.97,49.99,78646.0,42.6937,42.7107,42.6851,42.7022,78646.0
2016-11-30 10:30:00,49.99,50.03,49.98,50.02,79916.0,42.7022,42.7364,42.6937,42.7278,79916.0
2016-11-30 10:35:00,50.02,50.07,50.01,50.06,122572.0,42.7278,42.7705,42.7193,42.762,122572.0
2016-11-30 10:40:00,50.05,50.09,50.05,50.07,89452.0,42.7535,42.7876,42.7535,42.7705,89452.0
2016-11-30 10:45:00,50.08,50.08,50.04,50.05,144104.0,42.7791,42.7791,42.7449,42.7535,144104.0
2016-11-30 10:50:00,50.06,50.06,50.02,50.02,74488.0,42.762,42.762,42.7278,42.7278,74488.0
2016-11-30 10:55:00,50.02,50.05,49.98,49.98,653078.0,42.7278,42.7535,42.6937,42.6937,653078.0
2016-11-30 11:00:00,49.98,49.98,49.95,49.95,179797.0,42.6937,42.6937,42.668,42.668,179797.0
2016-11-30 11:05:00,49.96,49.99,49.95,49.99,231509.0,42.6766,42.7022,42.668,42.7022,231509.0
2016-11-30 11:10:00,49.99,50.0,49.97,49.99,168370.0,42.7022,42.7107,42.6851,42.7022,168370.0
2016-11-30 11:15:00,49.98,49.99,49.93,49.95,118497.0,42.6937,42.7022,42.6509,42.668,118497.0
2016-11-30 11:20:00,49.95,49.97,49.95,49.96,88794.0,42.668,42.6851,42.668,42.6766,88794.0
2016-11-30 11:25:00,49.96,49.97,49.94,49.94,179411.0,42.6766,42.6851,42.6595,42.6595,179411.0
2016-11-30 11:30:00,49.93,49.95,49.92,49.92,96203.0,42.6509,42.668,42.6424,42.6424,96203.0
2016-11-30 11:35:00,49.91,49.98,49.9,49.97,143758.0,42.6339,42.6937,42.6253,42.6851,143758.0
2016-11-30 11:40:00,49.97,50.01,49.97,49.99,68618.0,42.6851,42.7193,42.6851,42.7022,68618.0
2016-11-30 11:45:00,49.99,50.0,49.96,49.98,118588.0,42.7022,42.7107,42.6766,42.6937,118588.0
2016-11-30 11:50:00,49.98,49.99,49.94,49.96,78844.0,42.6937,42.7022,42.6595,42.6766,78844.0
2016-11-30 11:55:00,49.95,49.96,49.92,49.92,25843.0,42.668,42.6766,42.6424,42.6424,25843.0
2016-11-30 12:00:00,49.92,49.95,49.92,49.94,26378.0,42.6424,42.668,42.6424,42.6595,26378.0
2016-11-30 12:05:00,49.94,49.94,49.9,49.93,55362.0,42.6595,42.6595,42.6253,42.6509,55362.0
2016-11-30 12:10:00,49.94,49.94,49.93,49.93,27439.0,42.6595,42.6595,42.6509,42.6509,27439.0
2016-11-30 12:15:00,49.93,49.93,49.9,49.91,60817.0,42.6509,42.6509,42.6253,42.6339,60817.0
2016-11-30 12:20:00,49.92,49.92,49.91,49.91,9537.0,42.6424,42.6424,42.6339,42.6339,9537.0
2016-11-30 12:25:00,49.92,49.94,49.91,49.93,39793.0,42.6424,42.6595,42.6339,42.6509,39793.0
2016-11-30 12:30:00,49.92,49.95,49.92,49.94,25226.0,42.6424,42.668,42.6424,42.6595,25226.0
2016-11-30 12:35:00,49.94,49.95,49.93,49.94,25207.0,42.6595,42.668,42.6509,42.6595,25207.0
2016-11-30 12:40:00,49.94,49.97,49.94,49.97,38863.0,42.6595,42.6851,42.6595,42.6851,38863.0
2016-11-30 12:45:00,49.96,49.96,49.94,49.95,89174.0,42.6766,42.6766,42.6595,42.668,89174.0
2016-11-30 12:50:00,49.95,49.96,49.94,49.95,19337.0,42.668,42.6766,42.6595,42.668,19337.0
2016-11-30 12:55:00,49.96,49.96,49.95,49.95,36360.0,42.6766,42.6766,42.668,42.668,36360.0
2016-11-30 13:00:00,49.95,49.96,49.93,49.94,37320.0,42.668,42.6766,42.6509,42.6595,37320.0
2016-11-30 13:05:00,49.95,49.95,49.93,49.94,48087.0,42.668,42.668,42.6509,42.6595,48087.0
2016-11-30 13:10:00,49.95,49.96,49.94,49.95,190271.0,42.668,42.6766,42.6595,42.668,190271.0
2016-11-30 13:15:00,49.96,49.97,49.95,49.97,40685.0,42.6766,42.6851,42.668,42.6851,40685.0
2016-11-30 13:20:00,49.96,49.98,49.96,49.97,23865.0,42.6766,42.6937,42.6766,42.6851,23865.0
2016-11-30 13:25:00,49.97,49.98,49.97,49.98,25451.0,42.6851,42.6937,42.6851,42.6937,25451.0
2016-11-30 13:30:00,49.98,49.99,49.97,49.97,26515.0,42.6937,42.7022,42.6851,42.6851,26515.0
2016-11-30 13:35:00,49.98,49.99,49.97,49.98,37054.0,42.6937,42.7022,42.6851,42.6937,37054.0
2016-11-30 13:40:00,49.98,49.98,49.97,49.97,15424.0,42.6937,42.6937,42.6851,42.6851,15424.0
2016-11-30 13:45:00,49.98,49.98,49.96,49.96,15031.0,42.6937,42.6937,42.6766,42.6766,15031.0
2016-11-30 13:50:00,49.97,49.98,49.96,49.98,18414.0,42.6851,42.6937,42.6766,42.6937,18414.0
2016-11-30 13:55:00,49.98,49.99,49.97,49.97,27685.0,42.6937,42.7022,42.6851,42.6851,27685.0
2016-11-30 14:00:00,49.97,49.99,49.97,49.98,53645.0,42.6851,42.7022,42.6851,42.6937,53645.0
2016-11-30 14:05:00,49.97,49.98,49.96,49.96,48911.0,42.6851,42.6937,42.6766,42.6766,48911.0
2016-11-30 14:10:00,49.97,49.98,49.96,49.96,167809.0,42.6851,42.6937,42.6766,42.6766,167809.0
2016-11-30 14:15:00,49.96,49.98,49.95,49.96,29560.0,42.6766,42.6937,42.668,42.6766,29560.0
2016-11-30 14:20:00,49.97,49.98,49.96,49.97,31961.0,42.6851,42.6937,42.6766,42.6851,31961.0
2016-11-30 14:25:00,49.97,49.98,49.95,49.96,28606.0,42.6851,42.6937,42.668,42.6766,28606.0
2016-11-30 14:30:00,49.95,49.95,49.93,49.94,29147.0,42.668,42.668,42.6509,42.6595,29147.0
2016-11-30 14:35:00,49.94,49.95,49.94,49.95,17067.0,42.6595,42.668,42.6595,42.668,17067.0
2016-11-30 14:40:00,49.94,49.95,49.92,49.92,25713.0,42.6595,42.668,42.6424,42.6424,25713.0
2016-11-30 14:45:00,49.92,49.93,49.91,49.93,34965.0,42.6424,42.6509,42.6339,42.6509,34965.0
2016-11-30 14:50:00,49.93,49.94,49.92,49.94,42010.0,42.6509,42.6595,42.6424,42.6595,42010.0
2016-11-30 14:55:00,49.94,49.94,49.9,49.9,49954.0,42.6595,42.6595,42.6253,42.6253,49954.0
2016-11-30 15:00:00,49.9,49.93,49.9,49.93,33601.0,42.6253,42.6509,42.6253,42.6509,33601.0
2016-11-30 15:05:00,49.93,49.93,49.89,49.89,62247.0,42.6509,42.6509,42.6168,42.6168,62247.0
2016-11-30 15:10:00,49.89,49.9,49.88,49.9,72204.0,42.6168,42.6253,42.6082,42.6253,72204.0
2016-11-30 15:15:00,49.89,49.91,49.89,49.9,134095.0,42.6168,42.6339,42.6168,42.6253,134095.0
2016-11-30 15:20:00,49.91,49.91,49.89,49.9,51264.0,42.6339,42.6339,42.6168,42.6253,51264.0
2016-11-30 15:25:00,49.9,49.9,49.88,49.89,90857.0,42.6253,42.6253,42.6082,42.6168,90857.0
2016-11-30 15:30:00,49.88,49.89,49.85,49.85,63897.0,42.6082,42.6168,42.5826,42.5826,63897.0
2016-11-30 15:35:00,49.85,49.86,49.84,49.84,135012.0,42.5826,42.5912,42.5741,42.5741,135012.0
2016-11-30 15:40:00,49.84,49.87,49.84,49.85,285231.0,42.5741,42.5997,42.5741,42.5826,285231.0
2016-11-30 15:45:00,49.85,49.9,49.84,49.9,186358.0,42.5826,42.6253,42.5741,42.6253,186358.0
2016-11-30 15:50:00,49.89,49.9,49.85,49.87,297889.0,42.6168,42.6253,42.5826,42.5997,297889.0
2016-11-30 15:55:00,49.87,49.9,49.86,49.87,676208.0,42.5997,42.6253,42.5912,42.5997,676208.0
2016-12-01 09:30:00,49.65,49.66,49.59,49.6,234343.0,42.4118,42.4203,42.3605,42.3691,234343.0
2016-12-01 09:35:00,49.59,49.6,49.57,49.59,112508.0,42.3605,42.3691,42.3434,42.3605,112508.0
2016-12-01 09:40:00,49.59,49.61,49.58,49.61,78692.0,42.3605,42.3776,42.352,42.3776,78692.0
2016-12-01 09:45:00,49.61,49.63,49.6,49.6,95762.0,42.3776,42.3947,42.3691,42.3691,95762.0
2016-12-01 09:50:00,49.61,49.62,49.56,49.56,145330.0,42.3776,42.3861,42.3349,42.3349,145330.0
2016-12-01 09:55:00,49.56,49.6,49.55,49.6,100821.0,42.3349,42.3691,42.3263,42.3691,100821.0
2016-12-01 10:00:00,49.59,49.63,49.57,49.61,170591.0,42.3605,42.3947,42.3434,42.3776,170591.0
2016-12-01 10:05:00,49.62,49.65,49.61,49.64,86511.0,42.3861,42.4118,42.3776,42.4032,86511.0
2016-12-01 10:10:00,49.64,49.64,49.6,49.6,131309.0,42.4032,42.4032,42.3691,42.3691,131309.0
2016-12-01 10:15:00,49.6,49.64,49.6,49.63,64874.0,42.3691,42.4032,42.3691,42.3947,64874.0
2016-12-01 10:20:00,49.63,49.63,49.58,49.59,114233.0,42.3947,42.3947,42.352,42.3605,114233.0
2016-12-01 10:25:00,49.59,49.61,49.57,49.58,54825.0,42.3605,42.3776,42.3434,42.352,54825.0
2016-12-01 10:30:00,49.58,49.58,49.53,49.54,51554.0,42.352,42.352,42.3093,42.3178,51554.0
2016-12-01 10:35:00,49.54,49.57,49.52,49.54,43360.0,42.3178,42.3434,42.3007,42.3178,43360.0
2016-12-01 10:40:00,49.54,49.55,49.52,49.52,41356.0,42.3178,42.3263,42.3007,42.3007,41356.0
2016-12-01 10:45:00,49.52,49.56,49.52,49.54,147988.0,42.3007,42.3349,42.3007,42.3178,147988.0
2016-12-01 10:50:00,49.54,49.54,49.53,49.54,35339.0,42.3178,42.3178,42.3093,42.3178,35339.0
2016-12-01 10:55:00,49.53,49.55,49.51,49.55,110733.0,42.3093,42.3263,42.2922,42.3263,110733.0
2016-12-01 11:00:00,49.54,49.55,49.52,49.53,125426.0,42.3178,42.3263,42.3007,42.3093,125426.0
2016-12-01 11:05:00,49.53,49.55,49.52,49.54,72007.0,42.3093,42.3263,42.3007,42.3178,72007.0
2016-12-01 11:10:00,49.54,49.55,49.51,49.52,145711.0,42.3178,42.3263,42.2922,42.3007,145711.0
2016-12-01 11:15:00,49.53,49.53,49.49,49.51,41409.0,42.3093,42.3093,42.2751,42.2922,41409.0
2016-12-01 11:20:00,49.51,49.57,49.5,49.56,49874.0,42.2922,42.3434,42.2836,42.3349,49874.0
2016-12-01 11:25:00,49.57,49.57,49.53,49.54,160831.0,42.3434,42.3434,42.3093,42.3178,160831.0
2016-12-01 11:30:00,49.54,49.59,49.53,49.59,114018.0,42.3178,42.3605,42.3093,42.3605,114018.0
2016-12-01 11:35:00,49.59,49.6,49.57,49.58,79255.0,42.3605,42.3691,42.3434,42.352,79255.0
2016-12-01 11:40:00,49.58,49.59,49.55,49.57,101382.0,42.352,42.3605,42.3263,42.3434,101382.0
2016-12-01 11:45:00,49.57,49.59,49.56,49.56,35389.0,42.3434,42.3605,42.3349,42.3349,35389.0
2016-12-01 11:50:00,49.57,49.59,49.56,49.59,13952.0,42.3434,42.3605,42.3349,42.3605,13952.0
2016-12-01 11:55:00,49.59,49.59,49.57,49.57,34150.0,42.3605,42.3605,42.3434,42.3434,34150.0
2016-12-01 12:00:00,49.58,49.58,49.56,49.56,17482.0,42.352,42.352,42.3349,42.3349,17482.0
2016-12-01 12:05:00,49.55,49.56,49.55,49.55,17244.0,42.3263,42.3349,42.3263,42.3263,17244.0
2016-12-01 12:10:00,49.55,49.56,49.52,49.53,39518.0,42.3263,42.3349,42.3007,42.3093,39518.0
2016-12-01 12:15:00,49.53,49.53,49.52,49.52,53458.0,42.3093,42.3093,42.3007,42.3007,53458.0
2016-12-01 12:20:00,49.52,49.53,49.5,49.52,128640.0,42.3007,42.3093,42.2836,42.3007,128640.0
2016-12-01 12:25:00,49.51,49.52,49.5,49.51,21592.0,42.2922,42.3007,42.2836,42.2922,21592.0
2016-12-01 12:30:00,49.51,49.53,49.5,49.51,31145.0,42.2922,42.3093,42.2836,42.2922,31145.0
2016-12-01 12:35:00,49.52,49.53,49.5,49.52,38141.0,42.3007,42.3093,42.2836,42.3007,38141.0
2016-12-01 12:40:00,49.51,49.51,49.48,49.48,17143.0,42.2922,42.2922,42.2666,42.2666,17143.0
2016-12-01 12:45:00,49.48,49.5,49.47,49.48,31847.0,42.2666,42.2836,42.258,42.2666,31847.0
2016-12-01 12:50:00,49.47,49.5,49.47,49.49,25059.0,42.258,42.2836,42.258,42.2751,25059.0
2016-12-01 12:55:00,49.49,49.49,49.47,49.48,27238.0,42.2751,42.2751,42.258,42.2666,27238.0
2016-12-01 13:00:00,49.47,49.47,49.46,49.46,8756.0,42.258,42.258,42.2495,42.2495,8756.0
2016-12-01 13:05:00,49.45,49.45,49.42,49.42,29134.0,42.2409,42.2409,42.2153,42.2153,29134.0
2016-12-01 13:10:00,49.43,49.44,49.42,49.44,23253.0,42.2238,42.2324,42.2153,42.2324,23253.0
2016-12-01 13:15:00,49.44,49.44,49.42,49.44,40168.0,42.2324,42.2324,42.2153,42.2324,40168.0
2016-12-01 13:20:00,49.44,49.44,49.39,49.4,16547.0,42.2324,42.2324,42.1897,42.1982,16547.0
2016-12-01 13:25:00,49.4,49.42,49.4,49.41,69055.0,42.1982,42.2153,42.1982,42.2068,69055.0
2016-12-01 13:30:00,49.42,49.45,49.41,49.44,103935.0,42.2153,42.2409,42.2068,42.2324,103935.0
2016-12-01 13:35:00,49.44,49.44,49.43,49.44,7214.0,42.2324,42.2324,42.2238,42.2324,7214.0
2016-12-01 13:40:00,49.44,49.44,49.43,49.44,15771.0,42.2324,42.2324,42.2238,42.2324,15771.0
2016-12-01 13:45:00,49.43,49.44,49.42,49.43,9872.0,42.2238,42.2324,42.2153,42.2238,9872.0
2016-12-01 13:50:00,49.43,49.44,49.42,49.44,19340.0,42.2238,42.2324,42.2153,42.2324,19340.0
2016-12-01 13:55:00,49.44,49.47,49.43,49.44,75153.0,42.2324,42.258,42.2238,42.2324,75153.0
2016-12-01 14:00:00,49.44,49.48,49.43,49.48,81294.0,42.2324,42.2666,42.2238,42.2666,81294.0
2016-12-01 14:05:00,49.48,49.48,49.45,49.46,21559.0,42.2666,42.2666,42.2409,42.2495,21559.0
2016-12-01 14:10:00,49.46,49.47,49.43,49.47,60801.0,42.2495,42.258,42.2238,42.258,60801.0
2016-12-01 14:15:00,49.46,49.5,49.45,49.49,44731.0,42.2495,42.2836,42.2409,42.2751,44731.0
2016-12-01 14:20:00,49.48,49.48,49.46,49.48,9687.0,42.2666,42.2666,42.2495,42.2666,9687.0
2016-12-01 14:25:00,49.48,49.49,49.47,49.48,17203.0,42.2666,42.2751,42.258,42.2666,17203.0
2016-12-01 14:30:00,49.47,49.48,49.47,49.48,5841.0,42.258,42.2666,42.258,42.2666,5841.0
2016-12-01 14:35:00,49.47,49.49,49.46,49.48,18797.0,42.258,42.2751,42.2495,42.2666,18797.0
2016-12-01 14:40:00,49.48,49.51,49.48,49.5,19813.0,42.2666,42.2922,42.2666,42.2836,19813.0
2016-12-01 14:45:00,49.49,49.51,49.49,49.5,20647.0,42.2751,42.2922,42.2751,42.2836,20647.0
2016-12-01 14:50:00,49.5,49.51,49.49,49.51,11958.0,42.2836,42.2922,42.2751,42.2922,11958.0
2016-12-01 14:55:00,49.51,49.52,49.5,49.52,26679.0,42.2922,42.3007,42.2836,42.3007,26679.0
2016-12-01 15:00:00,49.52,49.52,49.49,49.5,41042.0,42.3007,42.3007,42.2751,42.2836,41042.0
2016-12-01 15:05:00,49.5,49.5,49.48,49.49,34616.0,42.2836,42.2836,42.2666,42.2751,34616.0
2016-12-01 15:10:00,49.48,49.5,49.48,49.48,34280.0,42.2666,42.2836,42.2666,42.2666,34280.0
2016-12-01 15:15:00,49.48,49.51,49.48,49.48,107318.0,42.2666,42.2922,42.2666,42.2666,107318.0
2016-12-01 15:20:00,49.48,49.49,49.45,49.46,65947.0,42.2666,42.2751,42.2409,42.2495,65947.0
2016-12-01 15:25:00,49.46,49.46,49.44,49.45,56435.0,42.2495,42.2495,42.2324,42.2409,56435.0
2016-12-01 15:30:00,49.44,49.44,49.42,49.43,157365.0,42.2324,42.2324,42.2153,42.2238,157365.0
2016-12-01 15:35:00,49.42,49.46,49.42,49.46,56547.0,42.2153,42.2495,42.2153,42.2495,56547.0
2016-12-01 15:40:00,49.45,49.48,49.43,49.47,133160.0,42.2409,42.2666,42.2238,42.258,133160.0
2016-12-01 15:45:00,49.46,49.46,49.45,49.46,87190.0,42.2495,42.2495,42.2409,42.2495,87190.0
2016-12-01 15:50:00,49.46,49.5,49.45,49.5,430968.0,42.2495,42.2836,42.2409,42.2836,430968.0
2016-12-01 15:55:00,49.5,49.52,49.48,49.49,746071.0,42.2836,42.3007,42.2666,42.2751,746071.0
2016-12-02 09:30:00,49.49,49.51,49.43,49.47,149007.0,42.2751,42.2922,42.2238,42.258,149007.0
2016-12-02 09:35:00,49.46,49.54,49.46,49.53,69632.0,42.2495,42.3178,42.2495,42.3093,69632.0
2016-12-02 09:40:00,49.53,49.53,49.46,49.48,96876.0,42.3093,42.3093,42.2495,42.2666,96876.0
2016-12-02 09:45:00,49.48,49.48,49.45,49.46,62883.0,42.2666,42.2666,42.2409,42.2495,62883.0
2016-12-02 09:50:00,49.46,49.51,49.45,49.51,79280.0,42.2495,42.2922,42.2409,42.2922,79280.0
2016-12-02 09:55:00,49.51,49.55,49.5,49.55,34090.0,42.2922,42.3263,42.2836,42.3263,34090.0
2016-12-02 10:00:00,49.55,49.62,49.55,49.61,172404.0,42.3263,42.3861,42.3263,42.3776,172404.0
2016-12-02 10:05:00,49.61,49.63,49.61,49.63,49115.0,42.3776,42.3947,42.3776,42.3947,49115.0
2016-12-02 10:10:00,49.62,49.63,49.58,49.6,92848.0,42.3861,42.3947,42.352,42.3691,92848.0
2016-12-02 10:15:00,49.59,49.6,49.55,49.57,94364.0,42.3605,42.3691,42.3263,42.3434,94364.0
2016-12-02 10:20:00,49.57,49.58,49.53,49.54,77269.0,42.3434,42.352,42.3093,42.3178,77269.0
2016-12-02 10:25:00,49.54,49.57,49.54,49.56,93495.0,42.3178,42.3434,42.3178,42.3349,93495.0
2016-12-02 10:30:00,49.56,49.58,49.55,49.56,63623.0,42.3349,42.352,42.3263,42.3349,63623.0
2016-12-02 10:35:00,49.56,49.59,49.55,49.58,34722.0,42.3349,42.3605,42.3263,42.352,34722.0
2016-12-02 10:40:00,49.58,49.6,49.56,49.58,27022.0,42.352,42.3691,42.3349,42.352,27022.0
2016-12-02 10:45:00,49.58,49.6,49.56,49.56,28666.0,42.352,42.3691,42.3349,42.3349,28666.0
2016-12-02 10:50:00,49.56,49.58,49.56,49.58,17239.0,42.3349,42.352,42.3349,42.352,17239.0
2016-12-02 10:55:00,49.58,49.58,49.53,49.54,19979.0,42.352,42.352,42.3093,42.3178,19979.0
2016-12-02 11:00:00,49.53,49.54,49.53,49.54,20614.0,42.3093,42.3178,42.3093,42.3178,20614.0
2016-12-02 11:05:00,49.54,49.57,49.53,49.57,48233.0,42.3178,42.3434,42.3093,42.3434,48233.0
2016-12-02 11:10:00,49.57,49.58,49.54,49.55,45859.0,42.3434,42.352,42.3178,42.3263,45859.0
2016-12-02 11:15:00,49.55,49.56,49.54,49.56,29255.0,42.3263,42.3349,42.3178,42.3349,29255.0
2016-12-02 11:20:00,49.55,49.57,49.54,49.54,18387.0,42.3263,42.3434,42.3178,42.3178,18387.0
2016-12-02 11:25:00,49.54,49.56,49.54,49.55,23248.0,42.3178,42.3349,42.3178,42.3263,23248.0
2016-12-02 11:30:00,49.55,49.56,49.54,49.54,34370.0,42.3263,42.3349,42.3178,42.3178,34370.0
2016-12-02 11:35:00,49.54,49.56,49.53,49.56,60013.0,42.3178,42.3349,42.3093,42.3349,60013.0
2016-12-02 11:40:00,49.56,49.56,49.54,49.55,45043.0,42.3349,42.3349,42.3178,42.3263,45043.0
2016-12-02 11:45:00,49.55,49.55,49.51,49.52,38327.0,42.3263,42.3263,42.2922,42.3007,38327.0
2016-12-02 11:50:00,49.52,49.53,49.51,49.52,62914.0,42.3007,42.3093,42.2922,42.3007,62914.0
2016-12-02 11:55:00,49.52,49.53,49.51,49.51,38715.0,42.3007,42.3093,42.2922,42.2922,38715.0
2016-12-02 12:00:00,49.51,49.53,49.49,49.52,300754.0,42.2922,42.3093,42.2751,42.3007,300754.0
2016-12-02 12:05:00,49.51,49.52,49.51,49.52,130913.0,42.2922,42.3007,42.2922,42.3007,130913.0
2016-12-02 12:10:00,49.51,49.53,49.5,49.53,64292.0,42.2922,42.3093,42.2836,42.3093,64292.0
2016-12-02 12:15:00,49.53,49.54,49.52,49.54,14531.0,42.3093,42.3178,42.3007,42.3178,14531.0
2016-12-02 12:20:00,49.53,49.55,49.53,49.54,8828.0,42.3093,42.3263,42.3093,42.3178,8828.0
2016-12-02 12:25:00,49.54,49.54,49.52,49.52,3952.0,42.3178,42.3178,42.3007,42.3007,3952.0
2016-12-02 12:30:00,49.53,49.53,49.5,49.51,101051.0,42.3093,42.3093,42.2836,42.2922,101051.0
2016-12-02 12:35:00,49.52,49.52,49.48,49.5,45703.0,42.3007,42.3007,42.2666,42.2836,45703.0
2016-12-02 12:40:00,49.5,49.52,49.49,49.52,23980.0,42.2836,42.3007,42.2751,42.3007,23980.0
2016-12-02 12:45:00,49.52,49.56,49.51,49.55,29210.0,42.3007,42.3349,42.2922,42.3263,29210.0
2016-12-02 12:50:00,49.56,49.58,49.55,49.57,54232.0,42.3349,42.352,42.3263,42.3434,54232.0
2016-12-02 12:55:00,49.58,49.6,49.57,49.58,19082.0,42.352,42.3691,42.3434,42.352,19082.0
2016-12-02 13:00:00,49.57,49.58,49.56,49.57,9502.0,42.3434,42.352,42.3349,42.3434,9502.0
2016-12-02 13:05:00,49.56,49.57,49.54,49.54,16068.0,42.3349,42.3434,42.3178,42.3178,16068.0
2016-12-02 13:10:00,49.55,49.56,49.53,49.54,17415.0,42.3263,42.3349,42.3093,42.3178,17415.0
2016-12-02 13:15:00,49.54,49.55,49.53,49.55,68471.0,42.3178,42.3263,42.3093,42.3263,68471.0
2016-12-02 13:20:00,49.55,49.55,49.53,49.54,9600.0,42.3263,42.3263,42.3093,42.3178,9600.0
2016-12-02 13:25:00,49.54,49.54,49.52,49.52,28808.0,42.3178,42.3178,42.3007,42.3007,28808.0
2016-12-02 13:30:00,49.53,49.54,49.51,49.54,16375.0,42.3093,42.3178,42.2922,42.3178,16375.0
2016-12-02 13:35:00,49.53,49.54,49.53,49.54,7804.0,42.3093,42.3178,42.3093,42.3178,7804.0
2016-12-02 13:40:00,49.53,49.56,49.53,49.55,26111.0,42.3093,42.3349,42.3093,42.3263,26111.0
2016-12-02 13:45:00,49.55,49.55,49.54,49.54,8525.0,42.3263,42.3263,42.3178,42.3178,8525.0
2016-12-02 13:50:00,49.55,49.55,49.54,49.55,6246.0,42.3263,42.3263,42.3178,42.3263,6246.0
2016-12-02 13:55:00,49.54,49.55,49.53,49.53,7452.0,42.3178,42.3263,42.3093,42.3093,7452.0
2016-12-02 14:00:00,49.53,49.53,49.52,49.52,10315.0,42.3093,42.3093,42.3007,42.3007,10315.0
2016-12-02 14:05:00,49.52,49.52,49.5,49.5,11244.0,42.3007,42.3007,42.2836,42.2836,11244.0
2016-12-02 14:10:00,49.51,49.52,49.5,49.51,13722.0,42.2922,42.3007,42.2836,42.2922,13722.0
2016-12-02 14:15:00,49.51,49.52,49.5,49.52,14896.0,42.2922,42.3007,42.2836,42.3007,14896.0
2016-12-02 14:20:00,49.52,49.53,49.51,49.53,10785.0,42.3007,42.3093,42.2922,42.3093,10785.0
2016-12-02 14:25:00,49.53,49.54,49.51,49.54,30368.0,42.3093,42.3178,42.2922,42.3178,30368.0
2016-12-02 14:30:00,49.53,49.54,49.52,49.53,10407.0,42.3093,42.3178,42.3007,42.3093,10407.0
2016-12-02 14:35:00,49.54,49.55,49.52,49.53,26291.0,42.3178,42.3263,42.3007,42.3093,26291.0
2016-12-02 14:40:00,49.53,49.55,49.52,49.54,33262.0,42.3093,42.3263,42.3007,42.3178,33262.0
2016-12-02 14:45:00,49.55,49.55,49.54,49.55,8654.0,42.3263,42.3263,42.3178,42.3263,8654.0
2016-12-02 14:50:00,49.55,49.55,49.54,49.55,4654.0,42.3263,42.3263,42.3178,42.3263,4654.0
2016-12-02 14:55:00,49.55,49.56,49.53,49.54,73923.0,42.3263,42.3349,42.3093,42.3178,73923.0
2016-12-02 15:00:00,49.54,49.56,49.54,49.55,146679.0,42.3178,42.3349,42.3178,42.3263,146679.0
2016-12-02 15:05:00,49.55,49.56,49.53,49.55,137503.0,42.3263,42.3349,42.3093,42.3263,137503.0
2016-12-02 15:10:00,49.54,49.56,49.54,49.55,151751.0,42.3178,42.3349,42.3178,42.3263,151751.0
2016-12-02 15:15:00,49.54,49.57,49.53,49.57,35395.0,42.3178,42.3434,42.3093,42.3434,35395.0
2016-12-02 15:20:00,49.56,49.58,49.55,49.57,72603.0,42.3349,42.352,42.3263,42.3434,72603.0
2016-12-02 15:25:00,49.57,49.58,49.56,49.57,42163.0,42.3434,42.352,42.3349,42.3434,42163.0
2016-12-02 15:30:00,49.57,49.58,49.56,49.58,48177.0,42.3434,42.352,42.3349,42.352,48177.0
2016-12-02 15:35:00,49.58,49.59,49.57,49.59,36244.0,42.352,42.3605,42.3434,42.3605,36244.0
2016-12-02 15:40:00,49.59,49.59,49.58,49.59,44876.0,42.3605,42.3605,42.352,42.3605,44876.0
2016-12-02 15:45:00,49.59,49.59,49.58,49.59,143034.0,42.3605,42.3605,42.352,42.3605,143034.0
2016-12-02 15:50:00,49.58,49.6,49.58,49.59,305381.0,42.352,42.3691,42.352,42.3605,305381.0
2016-12-02 15:55:00,49.59,49.63,49.59,49.63,663879.0,42.3605,42.3947,42.3605,42.3947,663879.0
2016-12-05 09:30:00,49.51,49.55,49.51,49.53,148051.0,42.2922,42.3263,42.2922,42.3093,148051.0
2016-12-05 09:35:00,49.54,49.55,49.53,49.53,107645.0,42.3178,42.3263,42.3093,42.3093,107645.0
2016-12-05 09:40:00,49.53,49.56,49.53,49.56,62905.0,42.3093,42.3349,42.3093,42.3349,62905.0
2016-12-05 09:45:00,49.56,49.58,49.56,49.57,17795.0,42.3349,42.352,42.3349,42.3434,17795.0
2016-12-05 09:50:00,49.57,49.58,49.55,49.58,103290.0,42.3434,42.352,42.3263,42.352,103290.0
2016-12-05 09:55:00,49.58,49.58,49.57,49.58,30670.0,42.352,42.352,42.3434,42.352,30670.0
2016-12-05 10:00:00,49.58,49.61,49.55,49.6,167820.0,42.352,42.3776,42.3263,42.3691,167820.0
2016-12-05 10:05:00,49.61,49.61,49.57,49.59,37523.0,42.3776,42.3776,42.3434,42.3605,37523.0
2016-12-05 10:10:00,49.59,49.61,49.58,49.61,57263.0,42.3605,42.3776,42.352,42.3776,57263.0
2016-12-05 10:15:00,49.6,49.61,49.57,49.6,105236.0,42.3691,42.3776,42.3434,42.3691,105236.0
2016-12-05 10:20:00,49.59,49.6,49.55,49.56,37489.0,42.3605,42.3691,42.3263,42.3349,37489.0
2016-12-05 10:25:00,49.55,49.58,49.55,49.58,16144.0,42.3263,42.352,42.3263,42.352,16144.0
2016-12-05 10:30:00,49.58,49.61,49.58,49.61,28986.0,42.352,42.3776,42.352,42.3776,28986.0
2016-12-05 10:35:00,49.62,49.62,49.56,49.57,17517.0,42.3861,42.3861,42.3349,42.3434,17517.0
2016-12-05 10:40:00,49.57,49.6,49.57,49.6,16448.0,42.3434,42.3691,42.3434,42.3691,16448.0
2016-12-05 10:45:00,49.59,49.66,49.59,49.65,63756.0,42.3605,42.4203,42.3605,42.4118,63756.0
2016-12-05 10:50:00,49.65,49.66,49.63,49.65,83524.0,42.4118,42.4203,42.3947,42.4118,83524.0
2016-12-05 10:55:00,49.65,49.69,49.64,49.68,59814.0,42.4118,42.4459,42.4032,42.4374,59814.0
2016-12-05 11:00:00,49.68,49.69,49.66,49.69,25326.0,42.4374,42.4459,42.4203,42.4459,25326.0
2016-12-05 11:05:00,49.69,49.7,49.68,49.69,33755.0,42.4459,42.4545,42.4374,42.4459,33755.0
2016-12-05 11:10:00,49.69,49.69,49.67,49.69,21060.0,42.4459,42.4459,42.4289,42.4459,21060.0
2016-12-05 11:15:00,49.7,49.71,49.68,49.71,21214.0,42.4545,42.463,42.4374,42.463,21214.0
2016-12-05 11:20:00,49.71,49.71,49.7,49.71,20252.0,42.463,42.463,42.4545,42.463,20252.0
2016-12-05 11:25:00,49.71,49.73,49.69,49.73,27363.0,42.463,42.4801,42.4459,42.4801,27363.0
2016-12-05 11:30:00,49.73,49.73,49.68,49.69,34632.0,42.4801,42.4801,42.4374,42.4459,34632.0
2016-12-05 11:35:00,49.7,49.73,49.69,49.72,50326.0,42.4545,42.4801,42.4459,42.4716,50326.0
2016-12-05 11:40:00,49.72,49.73,49.7,49.73,68320.0,42.4716,42.4801,42.4545,42.4801,68320.0
2016-12-05 11:45:00,49.72,49.72,49.68,49.7,56916.0,42.4716,42.4716,42.4374,42.4545,56916.0
2016-12-05 11:50:00,49.7,49.7,49.66,49.67,25935.0,42.4545,42.4545,42.4203,42.4289,25935.0
2016-12-05 11:55:00,49.67,49.67,49.63,49.65,50828.0,42.4289,42.4289,42.3947,42.4118,50828.0
2016-12-05 12:00:00,49.65,49.66,49.64,49.65,26005.0,42.4118,42.4203,42.4032,42.4118,26005.0
2016-12-05 12:05:00,49.65,49.65,49.62,49.63,32791.0,42.4118,42.4118,42.3861,42.3947,32791.0
2016-12-05 12:10:00,49.64,49.66,49.64,49.66,22762.0,42.4032,42.4203,42.4032,42.4203,22762.0
2016-12-05 12:15:00,49.65,49.67,49.65,49.66,19202.0,42.4118,42.4289,42.4118,42.4203,19202.0
2016-12-05 12:20:00,49.66,49.67,49.64,49.65,75605.0,42.4203,42.4289,42.4032,42.4118,75605.0
2016-12-05 12:25:00,49.65,49.66,49.64,49.66,142918.0,42.4118,42.4203,42.4032,42.4203,142918.0
2016-12-05 12:30:00,49.65,49.66,49.64,49.65,32748.0,42.4118,42.4203,42.4032,42.4118,32748.0
2016-12-05 12:35:00,49.66,49.69,49.66,49.68,69568.0,42.4203,42.4459,42.4203,42.4374,69568.0
2016-12-05 12:40:00,49.68,49.69,49.67,49.67,7222.0,42.4374,42.4459,42.4289,42.4289,7222.0
2016-12-05 12:45:00,49.68,49.71,49.66,49.7,35606.0,42.4374,42.463,42.4203,42.4545,35606.0
2016-12-05 12:50:00,49.7,49.72,49.69,49.69,39706.0,42.4545,42.4716,42.4459,42.4459,39706.0
2016-12-05 12:55:00,49.69,49.73,49.69,49.73,45243.0,42.4459,42.4801,42.4459,42.4801,45243.0
2016-12-05 13:00:00,49.73,49.74,49.72,49.74,49092.0,42.4801,42.4886,42.4716,42.4886,49092.0
2016-12-05 13:05:00,49.74,49.74,49.72,49.72,47607.0,42.4886,42.4886,42.4716,42.4716,47607.0
2016-12-05 13:10:00,49.72,49.73,49.7,49.72,51805.0,42.4716,42.4801,42.4545,42.4716,51805.0
2016-12-05 13:15:00,49.71,49.72,49.7,49.72,20030.0,42.463,42.4716,42.4545,42.4716,20030.0
2016-12-05 13:20:00,49.73,49.75,49.73,49.74,51348.0,42.4801,42.4972,42.4801,42.4886,51348.0
2016-12-05 13:25:00,49.73,49.74,49.68,49.7,71261.0,42.4801,42.4886,42.4374,42.4545,71261.0
2016-12-05 13:30:00,49.7,49.71,49.68,49.69,9252.0,42.4545,42.463,42.4374,42.4459,9252.0
2016-12-05 13:35:00,49.69,49.69,49.68,49.69,115939.0,42.4459,42.4459,42.4374,42.4459,115939.0
2016-12-05 13:40:00,49.69,49.7,49.69,49.7,121733.0,42.4459,42.4545,42.4459,42.4545,121733.0
2016-12-05 13:45:00,49.69,49.72,49.69,49.72,297589.0,42.4459,42.4716,42.4459,42.4716,297589.0
2016-12-05 13:50:00,49.72,49.72,49.71,49.72,137109.0,42.4716,42.4716,42.463,42.4716,137109.0
2016-12-05 13:55:00,49.72,49.72,49.71,49.71,247668.0,42.4716,42.4716,42.463,42.463,247668.0
2016-12-05 14:00:00,49.72,49.72,49.69,49.7,108031.0,42.4716,42.4716,42.4459,42.4545,108031.0
2016-12-05 14:05:00,49.7,49.73,49.69,49.7,473461.0,42.4545,42.4801,42.4459,42.4545,473461.0
2016-12-05 14:10:00,49.71,49.71,49.65,49.66,53587.0,42.463,42.463,42.4118,42.4203,53587.0
2016-12-05 14:15:00,49.66,49.67,49.65,49.67,214553.0,42.4203,42.4289,42.4118,42.4289,214553.0
2016-12-05 14:20:00,49.66,49.69,49.66,49.68,285556.0,42.4203,42.4459,42.4203,42.4374,285556.0
2016-12-05 14:25:00,49.68,49.69,49.68,49.68,263218.0,42.4374,42.4459,42.4374,42.4374,263218.0
2016-12-05 14:30:00,49.68,49.69,49.66,49.66,575670.0,42.4374,42.4459,42.4203,42.4203,575670.0
2016-12-05 14:35:00,49.66,49.67,49.65,49.66,36428.0,42.4203,42.4289,42.4118,42.4203,36428.0
2016-12-05 14:40:00,49.66,49.68,49.66,49.67,23803.0,42.4203,42.4374,42.4203,42.4289,23803.0
2016-12-05 14:45:00,49.67,49.68,49.66,49.68,48744.0,42.4289,42.4374,42.4203,42.4374,48744.0
2016-12-05 14:50:00,49.68,49.7,49.67,49.68,88455.0,42.4374,42.4545,42.4289,42.4374,88455.0
2016-12-05 14:55:00,49.69,49.69,49.66,49.67,340824.0,42.4459,42.4459,42.4203,42.4289,340824.0
2016-12-05 15:00:00,49.67,49.69,49.66,49.68,63548.0,42.4289,42.4459,42.4203,42.4374,63548.0
2016-12-05 15:05:00,49.67,49.69,49.67,49.68,76391.0,42.4289,42.4459,42.4289,42.4374,76391.0
2016-12-05 15:10:00,49.68,49.69,49.67,49.68,65300.0,42.4374,42.4459,42.4289,42.4374,65300.0
2016-12-05 15:15:00,49.67,49.69,49.67,49.69,175123.0,42.4289,42.4459,42.4289,42.4459,175123.0
2016-12-05 15:20:00,49.69,49.7,49.68,49.68,78903.0,42.4459,42.4545,42.4374,42.4374,78903.0
2016-12-05 15:25:00,49.68,49.71,49.68,49.71,37820.0,42.4374,42.463,42.4374,42.463,37820.0
2016-12-05 15:30:00,49.71,49.72,49.7,49.7,40674.0,42.463,42.4716,42.4545,42.4545,40674.0
2016-12-05 15:35:00,49.71,49.71,49.69,49.7,57495.0,42.463,42.463,42.4459,42.4545,57495.0
2016-12-05 15:40:00,49.69,49.7,49.66,49.66,288807.0,42.4459,42.4545,42.4203,42.4203,288807.0
2016-12-05 15:45:00,49.66,49.68,49.65,49.66,466555.0,42.4203,42.4374,42.4118,42.4203,466555.0
2016-12-05 15:50:00,49.66,49.66,49.6,49.62,567431.0,42.4203,42.4203,42.3691,42.3861,567431.0
2016-12-05 15:55:00,49.62,49.62,49.55,49.58,1606356.0,42.3861,42.3861,42.3263,42.352,1606356.0
2016-12-06 09:30:00,49.64,49.64,49.59,49.61,150980.0,42.4032,42.4032,42.3605,42.3776,150980.0
2016-12-06 09:35:00,49.61,49.62,49.58,49.61,127659.0,42.3776,42.3861,42.352,42.3776,127659.0
2016-12-06 09:40:00,49.62,49.63,49.61,49.62,39090.0,42.3861,42.3947,42.3776,42.3861,39090.0
2016-12-06 09:45:00,49.63,49.65,49.62,49.63,25671.0,42.3947,42.4118,42.3861,42.3947,25671.0
2016-12-06 09:50:00,49.64,49.65,49.63,49.64,99482.0,42.4032,42.4118,42.3947,42.4032,99482.0
2016-12-06 09:55:00,49.64,49.64,49.61,49.62,48291.0,42.4032,42.4032,42.3776,42.3861,48291.0
2016-12-06 10:00:00,49.61,49.64,49.61,49.62,119162.0,42.3776,42.4032,42.3776,42.3861,119162.0
2016-12-06 10:05:00,49.62,49.65,49.61,49.63,105423.0,42.3861,42.4118,42.3776,42.3947,105423.0
2016-12-06 10:10:00,49.62,49.62,49.6,49.61,75619.0,42.3861,42.3861,42.3691,42.3776,75619.0
2016-12-06 10:15:00,49.62,49.65,49.61,49.63,34512.0,42.3861,42.4118,42.3776,42.3947,34512.0
2016-12-06 10:20:00,49.63,49.66,49.63,49.65,70220.0,42.3947,42.4203,42.3947,42.4118,70220.0
2016-12-06 10:25:00,49.65,49.67,49.64,49.66,33372.0,42.4118,42.4289,42.4032,42.4203,33372.0
2016-12-06 10:30:00,49.66,49.71,49.66,49.7,68912.0,42.4203,42.463,42.4203,42.4545,68912.0
2016-12-06 10:35:00,49.7,49.71,49.69,49.71,34241.0,42.4545,42.463,42.4459,42.463,34241.0
2016-12-06 10:40:00,49.7,49.73,49.7,49.71,87212.0,42.4545,42.4801,42.4545,42.463,87212.0
2016-12-06 10:45:00,49.71,49.72,49.7,49.7,36123.0,42.463,42.4716,42.4545,42.4545,36123.0
2016-12-06 10:50:00,49.7,49.71,49.7,49.7,35701.0,42.4545,42.463,42.4545,42.4545,35701.0
2016-12-06 10:55:00,49.7,49.71,49.68,49.7,100992.0,42.4545,42.463,42.4374,42.4545,100992.0
2016-12-06 11:00:00,49.7,49.7,49.69,49.7,47821.0,42.4545,42.4545,42.4459,42.4545,47821.0
2016-12-06 11:05:00,49.69,49.71,49.69,49.7,41798.0,42.4459,42.463,42.4459,42.4545,41798.0
2016-12-06 11:10:00,49.7,49.71,49.69,49.69,86048.0,42.4545,42.463,42.4459,42.4459,86048.0
2016-12-06 11:15:00,49.7,49.7,49.69,49.7,15648.0,42.4545,42.4545,42.4459,42.4545,15648.0
2016-12-06 11:20:00,49.7,49.72,49.69,49.72,59819.0,42.4545,42.4716,42.4459,42.4716,59819.0
2016-12-06 11:25:00,49.72,49.73,49.71,49.72,38221.0,42.4716,42.4801,42.463,42.4716,38221.0
2016-12-06 11:30:00,49.72,49.72,49.7,49.7,22770.0,42.4716,42.4716,42.4545,42.4545,22770.0
2016-12-06 11:35:00,49.7,49.71,49.69,49.71,36323.0,42.4545,42.463,42.4459,42.463,36323.0
2016-12-06 11:40:00,49.7,49.72,49.69,49.7,33177.0,42.4545,42.4716,42.4459,42.4545,33177.0
2016-12-06 11:45:00,49.7,49.71,49.7,49.7,11043.0,42.4545,42.463,42.4545,42.4545,11043.0
2016-12-06 11:50:00,49.7,49.72,49.7,49.71,41373.0,42.4545,42.4716,42.4545,42.463,41373.0
2016-12-06 11:55:00,49.71,49.72,49.71,49.71,45366.0,42.463,42.4716,42.463,42.463,45366.0
2016-12-06 12:00:00,49.71,49.73,49.7,49.73,91357.0,42.463,42.4801,42.4545,42.4801,91357.0
2016-12-06 12:05:00,49.72,49.75,49.72,49.73,100436.0,42.4716,42.4972,42.4716,42.4801,100436.0
2016-12-06 12:10:00,49.73,49.74,49.72,49.73,67224.0,42.4801,42.4886,42.4716,42.4801,67224.0
2016-12-06 12:15:00,49.74,49.74,49.7,49.71,47167.0,42.4886,42.4886,42.4545,42.463,47167.0
2016-12-06 12:20:00,49.71,49.73,49.7,49.71,150348.0,42.463,42.4801,42.4545,42.463,150348.0
2016-12-06 12:25:00,49.72,49.73,49.71,49.73,255218.0,42.4716,42.4801,42.463,42.4801,255218.0
2016-12-06 12:30:00,49.73,49.75,49.72,49.74,86026.0,42.4801,42.4972,42.4716,42.4886,86026.0
2016-12-06 12:35:00,49.73,49.76,49.73,49.75,77694.0,42.4801,42.5057,42.4801,42.4972,77694.0
2016-12-06 12:40:00,49.75,49.75,49.74,49.75,58575.0,42.4972,42.4972,42.4886,42.4972,58575.0
2016-12-06 12:45:00,49.74,49.75,49.74,49.75,57650.0,42.4886,42.4972,42.4886,42.4972,57650.0
2016-12-06 12:50:00,49.74,49.75,49.72,49.74,103179.0,42.4886,42.4972,42.4716,42.4886,103179.0
2016-12-06 12:55:00,49.74,49.76,49.73,49.76,77278.0,42.4886,42.5057,42.4801,42.5057,77278.0
2016-12-06 13:00:00,49.76,49.77,49.75,49.77,131659.0,42.5057,42.5143,42.4972,42.5143,131659.0
2016-12-06 13:05:00,49.77,49.77,49.74,49.76,84227.0,42.5143,42.5143,42.4886,42.5057,84227.0
2016-12-06 13:10:00,49.75,49.76,49.74,49.76,83066.0,42.4972,42.5057,42.4886,42.5057,83066.0
2016-12-06 13:15:00,49.76,49.77,49.74,49.76,88490.0,42.5057,42.5143,42.4886,42.5057,88490.0
2016-12-06 13:20:00,49.76,49.76,49.72,49.73,93521.0,42.5057,42.5057,42.4716,42.4801,93521.0
2016-12-06 13:25:00,49.73,49.75,49.73,49.74,87742.0,42.4801,42.4972,42.4801,42.4886,87742.0
2016-12-06 13:30:00,49.73,49.74,49.72,49.73,91646.0,42.4801,42.4886,42.4716,42.4801,91646.0
2016-12-06 13:35:00,49.73,49.74,49.72,49.73,81901.0,42.4801,42.4886,42.4716,42.4801,81901.0
2016-12-06 13:40:00,49.73,49.76,49.73,49.74,123248.0,42.4801,42.5057,42.4801,42.4886,123248.0
2016-12-06 13:45:00,49.75,49.76,49.74,49.76,66605.0,42.4972,42.5057,42.4886,42.5057,66605.0
2016-12-06 13:50:00,49.75,49.77,49.75,49.76,98476.0,42.4972,42.5143,42.4972,42.5057,98476.0
2016-12-06 13:55:00,49.76,49.78,49.75,49.77,75940.0,42.5057,42.5228,42.4972,42.5143,75940.0
2016-12-06 14:00:00,49.78,49.8,49.77,49.8,129906.0,42.5228,42.5399,42.5143,42.5399,129906.0
2016-12-06 14:05:00,49.8,49.8,49.78,49.79,89514.0,42.5399,42.5399,42.5228,42.5314,89514.0
2016-12-06 14:10:00,49.8,49.81,49.78,49.8,106376.0,42.5399,42.5484,42.5228,42.5399,106376.0
2016-12-06 14:15:00,49.8,49.81,49.79,49.8,169845.0,42.5399,42.5484,42.5314,42.5399,169845.0
2016-12-06 14:20:00,49.79,49.81,49.78,49.8,114312.0,42.5314,42.5484,42.5228,42.5399,114312.0
2016-12-06 14:25:00,49.8,49.82,49.8,49.8,110158.0,42.5399,42.557,42.5399,42.5399,110158.0
2016-12-06 14:30:00,49.8,49.83,49.8,49.83,93475.0,42.5399,42.5655,42.5399,42.5655,93475.0
2016-12-06 14:35:00,49.82,49.84,49.81,49.84,102089.0,42.557,42.5741,42.5484,42.5741,102089.0
2016-12-06 14:40:00,49.84,49.84,49.82,49.84,129479.0,42.5741,42.5741,42.557,42.5741,129479.0
2016-12-06 14:45:00,49.83,49.84,49.81,49.83,291925.0,42.5655,42.5741,42.5484,42.5655,291925.0
2016-12-06 14:50:00,49.84,49.84,49.82,49.84,140632.0,42.5741,42.5741,42.557,42.5741,140632.0
2016-12-06 14:55:00,49.84,49.85,49.83,49.84,73191.0,42.5741,42.5826,42.5655,42.5741,73191.0
2016-12-06 15:00:00,49.84,49.87,49.84,49.85,120204.0,42.5741,42.5997,42.5741,42.5826,120204.0
2016-12-06 15:05:00,49.86,49.86,49.84,49.85,192204.0,42.5912,42.5912,42.5741,42.5826,192204.0
2016-12-06 15:10:00,49.85,49.86,49.84,49.84,89210.0,42.5826,42.5912,42.5741,42.5741,89210.0
2016-12-06 15:15:00,49.84,49.85,49.84,49.84,82169.0,42.5741,42.5826,42.5741,42.5741,82169.0
2016-12-06 15:20:00,49.84,49.85,49.82,49.84,212843.0,42.5741,42.5826,42.557,42.5741,212843.0
2016-12-06 15:25:00,49.84,49.84,49.82,49.84,67703.0,42.5741,42.5741,42.557,42.5741,67703.0
2016-12-06 15:30:00,49.84,49.84,49.83,49.84,69794.0,42.5741,42.5741,42.5655,42.5741,69794.0
2016-12-06 15:35:00,49.84,49.84,49.82,49.84,113178.0,42.5741,42.5741,42.557,42.5741,113178.0
2016-12-06 15:40:00,49.84,49.84,49.82,49.83,228376.0,42.5741,42.5741,42.557,42.5655,228376.0
2016-12-06 15:45:00,49.82,49.83,49.82,49.83,122900.0,42.557,42.5655,42.557,42.5655,122900.0
2016-12-06 15:50:00,49.83,49.83,49.81,49.82,187743.0,42.5655,42.5655,42.5484,42.557,187743.0
2016-12-06 15:55:00,49.82,49.82,49.77,49.8,911590.0,42.557,42.557,42.5143,42.5399,911590.0
2016-12-07 09:30:00,50.02,50.08,50.02,50.07,123010.0,42.7278,42.7791,42.7278,42.7705,123010.0
2016-12-07 09:35:00,50.06,50.09,50.04,50.08,69687.0,42.762,42.7876,42.7449,42.7791,69687.0
2016-12-07 09:40:00,50.08,50.08,50.05,50.08,79374.0,42.7791,42.7791,42.7535,42.7791,79374.0
2016-12-07 09:45:00,50.08,50.08,50.06,50.07,77194.0,42.7791,42.7791,42.762,42.7705,77194.0
2016-12-07 09:50:00,50.07,50.11,50.06,50.1,109308.0,42.7705,42.8047,42.762,42.7962,109308.0
2016-12-07 09:55:00,50.1,50.11,50.09,50.1,104636.0,42.7962,42.8047,42.7876,42.7962,104636.0
2016-12-07 10:00:00,50.1,50.13,50.1,50.13,52705.0,42.7962,42.8218,42.7962,42.8218,52705.0
2016-12-07 10:05:00,50.13,50.17,50.13,50.16,84644.0,42.8218,42.856,42.8218,42.8474,84644.0
2016-12-07 10:10:00,50.17,50.19,50.15,50.16,51664.0,42.856,42.873,42.8389,42.8474,51664.0
2016-12-07 10:15:00,50.16,50.21,50.16,50.2,43722.0,42.8474,42.8901,42.8474,42.8816,43722.0
2016-12-07 10:20:00,50.2,50.22,50.19,50.22,98227.0,42.8816,42.8987,42.873,42.8987,98227.0
2016-12-07 10:25:00,50.22,50.23,50.2,50.23,64840.0,42.8987,42.9072,42.8816,42.9072,64840.0
2016-12-07 10:30:00,50.22,50.23,50.21,50.22,47360.0,42.8987,42.9072,42.8901,42.8987,47360.0
2016-12-07 10:35:00,50.22,50.22,50.18,50.19,120944.0,42.8987,42.8987,42.8645,42.873,120944.0
2016-12-07 10:40:00,50.2,50.21,50.18,50.2,63295.0,42.8816,42.8901,42.8645,42.8816,63295.0
2016-12-07 10:45:00,50.2,50.25,50.19,50.24,52751.0,42.8816,42.9243,42.873,42.9158,52751.0
2016-12-07 10:50:00,50.23,50.26,50.23,50.24,141959.0,42.9072,42.9328,42.9072,42.9158,141959.0
2016-12-07 10:55:00,50.25,50.25,50.21,50.23,45794.0,42.9243,42.9243,42.8901,42.9072,45794.0
2016-12-07 11:00:00,50.23,50.24,50.21,50.21,36188.0,42.9072,42.9158,42.8901,42.8901,36188.0
2016-12-07 11:05:00,50.21,50.22,50.2,50.21,47163.0,42.8901,42.8987,42.8816,42.8901,47163.0
2016-12-07 11:10:00,50.21,50.22,50.2,50.21,72022.0,42.8901,42.8987,42.8816,42.8901,72022.0
2016-12-07 11:15:00,50.22,50.23,50.2,50.2,47342.0,42.8987,42.9072,42.8816,42.8816,47342.0
2016-12-07 11:20:00,50.21,50.23,50.21,50.23,133567.0,42.8901,42.9072,42.8901,42.9072,133567.0
2016-12-07 11:25:00,50.22,50.24,50.22,50.24,28452.0,42.8987,42.9158,42.8987,42.9158,28452.0
2016-12-07 11:30:00,50.23,50.26,50.22,50.26,71686.0,42.9072,42.9328,42.8987,42.9328,71686.0
2016-12-07 11:35:00,50.26,50.29,50.25,50.28,70506.0,42.9328,42.9585,42.9243,42.9499,70506.0
2016-12-07 11:40:00,50.28,50.31,50.27,50.3,37170.0,42.9499,42.9756,42.9414,42.967,37170.0
2016-12-07 11:45:00,50.3,50.31,50.29,50.3,39294.0,42.967,42.9756,42.9585,42.967,39294.0
2016-12-07 11:50:00,50.3,50.33,50.29,50.33,70175.0,42.967,42.9926,42.9585,42.9926,70175.0
2016-12-07 11:55:00,50.33,50.33,50.32,50.33,16808.0,42.9926,42.9926,42.9841,42.9926,16808.0
2016-12-07 12:00:00,50.33,50.33,50.32,50.33,17796.0,42.9926,42.9926,42.9841,42.9926,17796.0
2016-12-07 12:05:00,50.33,50.34,50.31,50.32,103831.0,42.9926,43.0012,42.9756,42.9841,103831.0
2016-12-07 12:10:00,50.32,50.33,50.31,50.32,13285.0,42.9841,42.9926,42.9756,42.9841,13285.0
2016-12-07 12:15:00,50.31,50.32,50.3,50.3,32002.0,42.9756,42.9841,42.967,42.967,32002.0
2016-12-07 12:20:00,50.3,50.31,50.29,50.3,21394.0,42.967,42.9756,42.9585,42.967,21394.0
2016-12-07 12:25:00,50.3,50.31,50.3,50.3,13551.0,42.967,42.9756,42.967,42.967,13551.0
2016-12-07 12:30:00,50.3,50.32,50.29,50.32,25264.0,42.967,42.9841,42.9585,42.9841,25264.0
2016-12-07 12:35:00,50.32,50.32,50.31,50.32,12930.0,42.9841,42.9841,42.9756,42.9841,12930.0
2016-12-07 12:40:00,50.32,50.32,50.31,50.31,28108.0,42.9841,42.9841,42.9756,42.9756,28108.0
2016-12-07 12:45:00,50.31,50.32,50.3,50.3,16600.0,42.9756,42.9841,42.967,42.967,16600.0
2016-12-07 12:50:00,50.3,50.31,50.28,50.3,37507.0,42.967,42.9756,42.9499,42.967,37507.0
2016-12-07 12:55:00,50.29,50.31,50.29,50.31,40506.0,42.9585,42.9756,42.9585,42.9756,40506.0
2016-12-07 13:00:00,50.31,50.33,50.3,50.32,41302.0,42.9756,42.9926,42.967,42.9841,41302.0
2016-12-07 13:05:00,50.33,50.36,50.32,50.35,21409.0,42.9926,43.0183,42.9841,43.0097,21409.0
2016-12-07 13:10:00,50.34,50.35,50.33,50.33,94532.0,43.0012,43.0097,42.9926,42.9926,94532.0
2016-12-07 13:15:00,50.34,50.36,50.33,50.36,95291.0,43.0012,43.0183,42.9926,43.0183,95291.0
2016-12-07 13:20:00,50.36,50.39,50.35,50.37,90566.0,43.0183,43.0439,43.0097,43.0268,90566.0
2016-12-07 13:25:00,50.37,50.38,50.35,50.37,94631.0,43.0268,43.0353,43.0097,43.0268,94631.0
2016-12-07 13:30:00,50.38,50.38,50.36,50.37,28087.0,43.0353,43.0353,43.0183,43.0268,28087.0
2016-12-07 13:35:00,50.37,50.39,50.36,50.39,157810.0,43.0268,43.0439,43.0183,43.0439,157810.0
2016-12-07 13:40:00,50.39,50.4,50.38,50.39,14611.0,43.0439,43.0524,43.0353,43.0439,14611.0
2016-12-07 13:45:00,50.4,50.43,50.39,50.43,28507.0,43.0524,43.0781,43.0439,43.0781,28507.0
2016-12-07 13:50:00,50.43,50.44,50.42,50.44,73971.0,43.0781,43.0866,43.0695,43.0866,73971.0
2016-12-07 13:55:00,50.43,50.47,50.42,50.46,34869.0,43.0781,43.1122,43.0695,43.1037,34869.0
2016-12-07 14:00:00,50.46,50.47,50.45,50.45,27202.0,43.1037,43.1122,43.0951,43.0951,27202.0
2016-12-07 14:05:00,50.45,50.47,50.44,50.46,84948.0,43.0951,43.1122,43.0866,43.1037,84948.0
2016-12-07 14:10:00,50.46,50.48,50.45,50.47,70733.0,43.1037,43.1208,43.0951,43.1122,70733.0
2016-12-07 14:15:00,50.47,50.51,50.47,50.5,35299.0,43.1122,43.1464,43.1122,43.1379,35299.0
2016-12-07 14:20:00,50.5,50.52,50.5,50.51,26610.0,43.1379,43.1549,43.1379,43.1464,26610.0
2016-12-07 14:25:00,50.51,50.51,50.49,50.5,55038.0,43.1464,43.1464,43.1293,43.1379,55038.0
2016-12-07 14:30:00,50.5,50.51,50.49,50.5,40717.0,43.1379,43.1464,43.1293,43.1379,40717.0
2016-12-07 14:35:00,50.5,50.52,50.5,50.51,33993.0,43.1379,43.1549,43.1379,43.1464,33993.0
2016-12-07 14:40:00,50.51,50.52,50.5,50.52,39164.0,43.1464,43.1549,43.1379,43.1549,39164.0
2016-12-07 14:45:00,50.52,50.53,50.51,50.52,43628.0,43.1549,43.1635,43.1464,43.1549,43628.0
2016-12-07 14:50:00,50.52,50.53,50.51,50.51,37120.0,43.1549,43.1635,43.1464,43.1464,37120.0
2016-12-07 14:55:00,50.52,50.53,50.51,50.52,34975.0,43.1549,43.1635,43.1464,43.1549,34975.0
2016-12-07 15:00:00,50.53,50.53,50.51,50.52,71307.0,43.1635,43.1635,43.1464,43.1549,71307.0
2016-12-07 15:05:00,50.52,50.57,50.51,50.55,144418.0,43.1549,43.1976,43.1464,43.1806,144418.0
2016-12-07 15:10:00,50.55,50.55,50.52,50.54,86528.0,43.1806,43.1806,43.1549,43.172,86528.0
2016-12-07 15:15:00,50.53,50.55,50.52,50.55,144634.0,43.1635,43.1806,43.1549,43.1806,144634.0
2016-12-07 15:20:00,50.54,50.57,50.54,50.56,141191.0,43.172,43.1976,43.172,43.1891,141191.0
2016-12-07 15:25:00,50.56,50.61,50.56,50.58,102014.0,43.1891,43.2318,43.1891,43.2062,102014.0
2016-12-07 15:30:00,50.58,50.59,50.56,50.59,50730.0,43.2062,43.2147,43.1891,43.2147,50730.0
2016-12-07 15:35:00,50.58,50.6,50.57,50.58,332211.0,43.2062,43.2233,43.1976,43.2062,332211.0
2016-12-07 15:40:00,50.58,50.58,50.55,50.55,103318.0,43.2062,43.2062,43.1806,43.1806,103318.0
2016-12-07 15:45:00,50.56,50.56,50.49,50.49,252853.0,43.1891,43.1891,43.1293,43.1293,252853.0
2016-12-07 15:50:00,50.49,50.52,50.47,50.48,479357.0,43.1293,43.1549,43.1122,43.1208,479357.0
2016-12-07 15:55:00,50.48,50.55,50.48,50.53,435480.0,43.1208,43.1806,43.1208,43.1635,435480.0
2016-12-08 09:30:00,50.96,51.04,50.95,51.03,148425.0,43.5308,43.5991,43.5222,43.5906,148425.0
2016-12-08 09:35:00,51.04,51.05,50.99,51.05,301315.0,43.5991,43.6077,43.5564,43.6077,301315.0
2016-12-08 09:40:00,51.05,51.07,51.02,51.03,351318.0,43.6077,43.6248,43.582,43.5906,351318.0
2016-12-08 09:45:00,51.03,51.06,51.02,51.03,719811.0,43.5906,43.6162,43.582,43.5906,719811.0
2016-12-08 09:50:00,51.03,51.07,51.03,51.04,88204.0,43.5906,43.6248,43.5906,43.5991,88204.0
2016-12-08 09:55:00,51.04,51.04,51.0,51.02,483103.0,43.5991,43.5991,43.565,43.582,483103.0
2016-12-08 10:00:00,51.01,51.02,50.99,51.01,270639.0,43.5735,43.582,43.5564,43.5735,270639.0
2016-12-08 10:05:00,51.01,51.03,51.01,51.02,95593.0,43.5735,43.5906,43.5735,43.582,95593.0
2016-12-08 10:10:00,51.02,51.02,50.98,51.01,81284.0,43.582,43.582,43.5479,43.5735,81284.0
2016-12-08 10:15:00,51.02,51.03,51.0,51.0,151474.0,43.582,43.5906,43.565,43.565,151474.0
2016-12-08 10:20:00,51.01,51.01,51.0,51.01,23165.0,43.5735,43.5735,43.565,43.5735,23165.0
2016-12-08 10:25:00,51.01,51.01,50.98,50.98,39877.0,43.5735,43.5735,43.5479,43.5479,39877.0
2016-12-08 10:30:00,50.98,51.01,50.98,50.99,43478.0,43.5479,43.5735,43.5479,43.5564,43478.0
2016-12-08 10:35:00,50.99,51.0,50.97,50.99,24973.0,43.5564,43.565,43.5393,43.5564,24973.0
2016-12-08 10:40:00,50.99,51.03,50.99,51.03,23496.0,43.5564,43.5906,43.5564,43.5906,23496.0
2016-12-08 10:45:00,51.02,51.03,50.99,51.01,53426.0,43.582,43.5906,43.5564,43.5735,53426.0
2016-12-08 10:50:00,51.01,51.01,50.99,51.0,24847.0,43.5735,43.5735,43.5564,43.565,24847.0
2016-12-08 10:55:00,51.0,51.04,51.0,51.03,84770.0,43.565,43.5991,43.565,43.5906,84770.0
2016-12-08 11:00:00,51.03,51.05,51.02,51.05,37557.0,43.5906,43.6077,43.582,43.6077,37557.0
2016-12-08 11:05:00,51.05,51.06,51.03,51.06,53639.0,43.6077,43.6162,43.5906,43.6162,53639.0
2016-12-08 11:10:00,51.06,51.08,51.05,51.05,78122.0,43.6162,43.6333,43.6077,43.6077,78122.0
2016-12-08 11:15:00,51.05,51.06,51.03,51.04,19452.0,43.6077,43.6162,43.5906,43.5991,19452.0
2016-12-08 11:20:00,51.04,51.06,51.04,51.05,61489.0,43.5991,43.6162,43.5991,43.6077,61489.0
2016-12-08 11:25:00,51.05,51.06,51.04,51.05,24692.0,43.6077,43.6162,43.5991,43.6077,24692.0
2016-12-08 11:30:00,51.06,51.06,51.01,51.02,84283.0,43.6162,43.6162,43.5735,43.582,84283.0
2016-12-08 11:35:00,51.03,51.04,51.01,51.02,88833.0,43.5906,43.5991,43.5735,43.582,88833.0
2016-12-08 11:40:00,51.02,51.04,51.01,51.04,57862.0,43.582,43.5991,43.5735,43.5991,57862.0
2016-12-08 11:45:00,51.04,51.06,51.03,51.04,47417.0,43.5991,43.6162,43.5906,43.5991,47417.0
2016-12-08 11:50:00,51.05,51.05,51.01,51.01,46946.0,43.6077,43.6077,43.5735,43.5735,46946.0
2016-12-08 11:55:00,51.02,51.04,51.02,51.04,20228.0,43.582,43.5991,43.582,43.5991,20228.0
2016-12-08 12:00:00,51.03,51.05,51.03,51.05,18969.0,43.5906,43.6077,43.5906,43.6077,18969.0
2016-12-08 12:05:00,51.05,51.06,51.04,51.05,25629.0,43.6077,43.6162,43.5991,43.6077,25629.0
2016-12-08 12:10:00,51.05,51.06,51.04,51.05,31572.0,43.6077,43.6162,43.5991,43.6077,31572.0
2016-12-08 12:15:00,51.05,51.06,51.04,51.05,43861.0,43.6077,43.6162,43.5991,43.6077,43861.0
2016-12-08 12:20:00,51.05,51.09,51.05,51.09,112187.0,43.6077,43.6418,43.6077,43.6418,112187.0
2016-12-08 12:25:00,51.09,51.11,51.07,51.09,36524.0,43.6418,43.6589,43.6248,43.6418,36524.0
2016-12-08 12:30:00,51.09,51.12,51.08,51.11,23993.0,43.6418,43.6675,43.6333,43.6589,23993.0
2016-12-08 12:35:00,51.11,51.12,51.1,51.11,16621.0,43.6589,43.6675,43.6504,43.6589,16621.0
2016-12-08 12:40:00,51.11,51.13,51.1,51.12,22765.0,43.6589,43.676,43.6504,43.6675,22765.0
2016-12-08 12:45:00,51.12,51.15,51.11,51.13,36681.0,43.6675,43.6931,43.6589,43.676,36681.0
2016-12-08 12:50:00,51.14,51.14,51.12,51.12,17921.0,43.6845,43.6845,43.6675,43.6675,17921.0
2016-12-08 12:55:00,51.12,51.13,51.1,51.12,47828.0,43.6675,43.676,43.6504,43.6675,47828.0
2016-12-08 13:00:00,51.12,51.15,51.12,51.13,30745.0,43.6675,43.6931,43.6675,43.676,30745.0
2016-12-08 13:05:00,51.14,51.15,51.13,51.14,16511.0,43.6845,43.6931,43.676,43.6845,16511.0
2016-12-08 13:10:00,51.14,51.16,51.12,51.15,40918.0,43.6845,43.7016,43.6675,43.6931,40918.0
2016-12-08 13:15:00,51.15,51.15,51.13,51.14,28464.0,43.6931,43.6931,43.676,43.6845,28464.0
2016-12-08 13:20:00,51.15,51.15,51.13,51.15,38583.0,43.6931,43.6931,43.676,43.6931,38583.0
2016-12-08 13:25:00,51.15,51.16,51.14,51.14,30550.0,43.6931,43.7016,43.6845,43.6845,30550.0
2016-12-08 13:30:00,51.14,51.15,51.13,51.14,36607.0,43.6845,43.6931,43.676,43.6845,36607.0
2016-12-08 13:35:00,51.13,51.17,51.13,51.16,33100.0,43.676,43.7102,43.676,43.7016,33100.0
2016-12-08 13:40:00,51.16,51.17,51.14,51.16,45947.0,43.7016,43.7102,43.6845,43.7016,45947.0
2016-12-08 13:45:00,51.16,51.16,51.13,51.15,46159.0,43.7016,43.7016,43.676,43.6931,46159.0
2016-12-08 13:50:00,51.15,51.17,51.15,51.15,103619.0,43.6931,43.7102,43.6931,43.6931,103619.0
2016-12-08 13:55:00,51.16,51.19,51.15,51.16,307917.0,43.7016,43.7273,43.6931,43.7016,307917.0
2016-12-08 14:00:00,51.16,51.17,51.15,51.17,37526.0,43.7016,43.7102,43.6931,43.7102,37526.0
2016-12-08 14:05:00,51.17,51.18,51.16,51.18,41518.0,43.7102,43.7187,43.7016,43.7187,41518.0
2016-12-08 14:10:00,51.18,51.18,51.16,51.17,66860.0,43.7187,43.7187,43.7016,43.7102,66860.0
2016-12-08 14:15:00,51.16,51.17,51.14,51.14,65810.0,43.7016,43.7102,43.6845,43.6845,65810.0
2016-12-08 14:20:00,51.14,51.15,51.1,51.11,55292.0,43.6845,43.6931,43.6504,43.6589,55292.0
2016-12-08 14:25:00,51.11,51.12,51.1,51.12,32066.0,43.6589,43.6675,43.6504,43.6675,32066.0
2016-12-08 14:30:00,51.12,51.13,51.12,51.13,61754.0,43.6675,43.676,43.6675,43.676,61754.0
2016-12-08 14:35:00,51.14,51.14,51.09,51.12,114888.0,43.6845,43.6845,43.6418,43.6675,114888.0
2016-12-08 14:40:00,51.12,51.12,51.09,51.1,69706.0,43.6675,43.6675,43.6418,43.6504,69706.0
2016-12-08 14:45:00,51.11,51.11,51.09,51.09,74023.0,43.6589,43.6589,43.6418,43.6418,74023.0
2016-12-08 14:50:00,51.09,51.1,51.08,51.09,146420.0,43.6418,43.6504,43.6333,43.6418,146420.0
2016-12-08 14:55:00,51.09,51.11,51.08,51.1,65574.0,43.6418,43.6589,43.6333,43.6504,65574.0
2016-12-08 15:00:00,51.09,51.11,51.09,51.1,60923.0,43.6418,43.6589,43.6418,43.6504,60923.0
2016-12-08 15:05:00,51.11,51.11,51.07,51.09,75524.0,43.6589,43.6589,43.6248,43.6418,75524.0
2016-12-08 15:10:00,51.1,51.11,51.09,51.1,33028.0,43.6504,43.6589,43.6418,43.6504,33028.0
2016-12-08 15:15:00,51.11,51.12,51.1,51.12,33555.0,43.6589,43.6675,43.6504,43.6675,33555.0
2016-12-08 15:20:00,51.12,51.13,51.1,51.12,233157.0,43.6675,43.676,43.6504,43.6675,233157.0
2016-12-08 15:25:00,51.12,51.12,51.09,51.09,65860.0,43.6675,43.6675,43.6418,43.6418,65860.0
2016-12-08 15:30:00,51.1,51.11,51.09,51.11,50944.0,43.6504,43.6589,43.6418,43.6589,50944.0
2016-12-08 15:35:00,51.11,51.11,51.1,51.11,36969.0,43.6589,43.6589,43.6504,43.6589,36969.0
2016-12-08 15:40:00,51.11,51.14,51.1,51.14,55809.0,43.6589,43.6845,43.6504,43.6845,55809.0
2016-12-08 15:45:00,51.14,51.15,51.13,51.15,280136.0,43.6845,43.6931,43.676,43.6931,280136.0
2016-12-08 15:50:00,51.15,51.17,51.13,51.13,396241.0,43.6931,43.7102,43.676,43.676,396241.0
2016-12-08 15:55:00,51.13,51.14,51.07,51.11,1056173.0,43.676,43.6845,43.6248,43.6589,1056173.0
2016-12-09 09:30:00,51.14,51.18,51.14,51.15,171920.0,43.6845,43.7187,43.6845,43.6931,171920.0
2016-12-09 09:35:00,51.15,51.16,51.13,51.15,116978.0,43.6931,43.7016,43.676,43.6931,116978.0
2016-12-09 09:40:00,51.15,51.17,51.13,51.16,77903.0,43.6931,43.7102,43.676,43.7016,77903.0
2016-12-09 09:45:00,51.16,51.19,51.16,51.18,49869.0,43.7016,43.7273,43.7016,43.7187,49869.0
2016-12-09 09:50:00,51.17,51.19,51.17,51.17,87324.0,43.7102,43.7273,43.7102,43.7102,87324.0
2016-12-09 09:55:00,51.17,51.17,51.13,51.13,39010.0,43.7102,43.7102,43.676,43.676,39010.0
2016-12-09 10:00:00,51.13,51.14,51.11,51.11,101819.0,43.676,43.6845,43.6589,43.6589,101819.0
2016-12-09 10:05:00,51.11,51.12,51.08,51.1,77133.0,43.6589,43.6675,43.6333,43.6504,77133.0
2016-12-09 10:10:00,51.11,51.12,51.1,51.12,22501.0,43.6589,43.6675,43.6504,43.6675,22501.0
2016-12-09 10:15:00,51.11,51.11,51.07,51.1,55822.0,43.6589,43.6589,43.6248,43.6504,55822.0
2016-12-09 10:20:00,51.1,51.16,51.1,51.16,66302.0,43.6504,43.7016,43.6504,43.7016,66302.0
2016-12-09 10:25:00,51.16,51.18,51.15,51.15,42507.0,43.7016,43.7187,43.6931,43.6931,42507.0
2016-12-09 10:30:00,51.16,51.2,51.15,51.2,27551.0,43.7016,43.7358,43.6931,43.7358,27551.0
2016-12-09 10:35:00,51.2,51.22,51.19,51.21,94231.0,43.7358,43.7529,43.7273,43.7443,94231.0
2016-12-09 10:40:00,51.21,51.22,51.2,51.2,226625.0,43.7443,43.7529,43.7358,43.7358,226625.0
2016-12-09 10:45:00,51.21,51.21,51.19,51.2,44187.0,43.7443,43.7443,43.7273,43.7358,44187.0
2016-12-09 10:50:00,51.2,51.21,51.17,51.17,88767.0,43.7358,43.7443,43.7102,43.7102,88767.0
2016-12-09 10:55:00,51.17,51.18,51.16,51.18,43912.0,43.7102,43.7187,43.7016,43.7187,43912.0
2016-12-09 11:00:00,51.18,51.19,51.17,51.18,11346.0,43.7187,43.7273,43.7102,43.7187,11346.0
2016-12-09 11:05:00,51.19,51.2,51.18,51.19,25968.0,43.7273,43.7358,43.7187,43.7273,25968.0
2016-12-09 11:10:00,51.19,51.21,51.19,51.2,14706.0,43.7273,43.7443,43.7273,43.7358,14706.0
2016-12-09 11:15:00,51.2,51.21,51.19,51.21,11699.0,43.7358,43.7443,43.7273,43.7443,11699.0
2016-12-09 11:20:00,51.21,51.21,51.17,51.17,36978.0,43.7443,43.7443,43.7102,43.7102,36978.0
2016-12-09 11:25:00,51.18,51.18,51.15,51.16,25485.0,43.7187,43.7187,43.6931,43.7016,25485.0
2016-12-09 11:30:00,51.17,51.21,51.16,51.2,51591.0,43.7102,43.7443,43.7016,43.7358,51591.0
2016-12-09 11:35:00,51.21,51.22,51.2,51.21,209639.0,43.7443,43.7529,43.7358,43.7443,209639.0
2016-12-09 11:40:00,51.21,51.24,51.21,51.23,56639.0,43.7443,43.77,43.7443,43.7614,56639.0
2016-12-09 11:45:00,51.23,51.24,51.22,51.23,64475.0,43.7614,43.77,43.7529,43.7614,64475.0
2016-12-09 11:50:00,51.23,51.24,51.21,51.23,52997.0,43.7614,43.77,43.7443,43.7614,52997.0
2016-12-09 11:55:00,51.23,51.24,51.22,51.23,71623.0,43.7614,43.77,43.7529,43.7614,71623.0
2016-12-09 12:00:00,51.22,51.23,51.21,51.23,24379.0,43.7529,43.7614,43.7443,43.7614,24379.0
2016-12-09 12:05:00,51.23,51.23,51.19,51.19,21718.0,43.7614,43.7614,43.7273,43.7273,21718.0
2016-12-09 12:10:00,51.2,51.2,51.19,51.2,40445.0,43.7358,43.7358,43.7273,43.7358,40445.0
2016-12-09 12:15:00,51.2,51.2,51.17,51.19,39902.0,43.7358,43.7358,43.7102,43.7273,39902.0
2016-12-09 12:20:00,51.19,51.21,51.18,51.21,303807.0,43.7273,43.7443,43.7187,43.7443,303807.0
2016-12-09 12:25:00,51.21,51.22,51.19,51.22,63546.0,43.7443,43.7529,43.7273,43.7529,63546.0
2016-12-09 12:30:00,51.22,51.22,51.21,51.22,53363.0,43.7529,43.7529,43.7443,43.7529,53363.0
2016-12-09 12:35:00,51.22,51.23,51.2,51.21,45502.0,43.7529,43.7614,43.7358,43.7443,45502.0
2016-12-09 12:40:00,51.21,51.21,51.19,51.2,43477.0,43.7443,43.7443,43.7273,43.7358,43477.0
2016-12-09 12:45:00,51.21,51.21,51.18,51.19,22819.0,43.7443,43.7443,43.7187,43.7273,22819.0
2016-12-09 12:50:00,51.19,51.19,51.18,51.19,10880.0,43.7273,43.7273,43.7187,43.7273,10880.0
2016-12-09 12:55:00,51.19,51.19,51.16,51.17,15174.0,43.7273,43.7273,43.7016,43.7102,15174.0
2016-12-09 13:00:00,51.17,51.18,51.16,51.16,18317.0,43.7102,43.7187,43.7016,43.7016,18317.0
2016-12-09 13:05:00,51.16,51.18,51.16,51.17,8233.0,43.7016,43.7187,43.7016,43.7102,8233.0
2016-12-09 13:10:00,51.18,51.19,51.17,51.18,30985.0,43.7187,43.7273,43.7102,43.7187,30985.0
2016-12-09 13:15:00,51.18,51.19,51.17,51.19,20789.0,43.7187,43.7273,43.7102,43.7273,20789.0
2016-12-09 13:20:00,51.19,51.19,51.17,51.18,14962.0,43.7273,43.7273,43.7102,43.7187,14962.0
2016-12-09 13:25:00,51.18,51.18,51.17,51.18,9386.0,43.7187,43.7187,43.7102,43.7187,9386.0
2016-12-09 13:30:00,51.18,51.19,51.17,51.18,15003.0,43.7187,43.7273,43.7102,43.7187,15003.0
2016-12-09 13:35:00,51.18,51.18,51.17,51.18,4420.0,43.7187,43.7187,43.7102,43.7187,4420.0
2016-12-09 13:40:00,51.18,51.18,51.17,51.17,31264.0,43.7187,43.7187,43.7102,43.7102,31264.0
2016-12-09 13:45:00,51.17,51.2,51.17,51.2,24818.0,43.7102,43.7358,43.7102,43.7358,24818.0
2016-12-09 13:50:00,51.2,51.21,51.19,51.2,15541.0,43.7358,43.7443,43.7273,43.7358,15541.0
2016-12-09 13:55:00,51.2,51.21,51.2,51.21,18707.0,43.7358,43.7443,43.7358,43.7443,18707.0
2016-12-09 14:00:00,51.2,51.23,51.2,51.23,65450.0,43.7358,43.7614,43.7358,43.7614,65450.0
2016-12-09 14:05:00,51.23,51.24,51.22,51.23,13451.0,43.7614,43.77,43.7529,43.7614,13451.0
2016-12-09 14:10:00,51.23,51.24,51.21,51.23,27886.0,43.7614,43.77,43.7443,43.7614,27886.0
2016-12-09 14:15:00,51.23,51.24,51.22,51.23,12152.0,43.7614,43.77,43.7529,43.7614,12152.0
2016-12-09 14:20:00,51.23,51.23,51.21,51.22,26104.0,43.7614,43.7614,43.7443,43.7529,26104.0
2016-12-09 14:25:00,51.22,51.22,51.2,51.2,13584.0,43.7529,43.7529,43.7358,43.7358,13584.0
2016-12-09 14:30:00,51.21,51.23,51.2,51.22,32095.0,43.7443,43.7614,43.7358,43.7529,32095.0
2016-12-09 14:35:00,51.22,51.22,51.2,51.21,9533.0,43.7529,43.7529,43.7358,43.7443,9533.0
2016-12-09 14:40:00,51.21,51.21,51.19,51.2,18652.0,43.7443,43.7443,43.7273,43.7358,18652.0
2016-12-09 14:45:00,51.2,51.21,51.19,51.21,16233.0,43.7358,43.7443,43.7273,43.7443,16233.0
2016-12-09 14:50:00,51.21,51.22,51.2,51.22,16998.0,43.7443,43.7529,43.7358,43.7529,16998.0
2016-12-09 14:55:00,51.22,51.24,51.21,51.24,14814.0,43.7529,43.77,43.7443,43.77,14814.0
2016-12-09 15:00:00,51.24,51.24,51.22,51.23,12798.0,43.77,43.77,43.7529,43.7614,12798.0
2016-12-09 15:05:00,51.24,51.25,51.23,51.25,12742.0,43.77,43.7785,43.7614,43.7785,12742.0
2016-12-09 15:10:00,51.25,51.26,51.24,51.26,17198.0,43.7785,43.7871,43.77,43.7871,17198.0
2016-12-09 15:15:00,51.26,51.28,51.25,51.26,93231.0,43.7871,43.8041,43.7785,43.7871,93231.0
2016-12-09 15:20:00,51.25,51.26,51.24,51.26,13622.0,43.7785,43.7871,43.77,43.7871,13622.0
2016-12-09 15:25:00,51.26,51.26,51.24,51.26,29290.0,43.7871,43.7871,43.77,43.7871,29290.0
2016-12-09 15:30:00,51.26,51.27,51.25,51.26,37664.0,43.7871,43.7956,43.7785,43.7871,37664.0
2016-12-09 15:35:00,51.26,51.26,51.24,51.25,35011.0,43.7871,43.7871,43.77,43.7785,35011.0
2016-12-09 15:40:00,51.25,51.28,51.24,51.28,143204.0,43.7785,43.8041,43.77,43.8041,143204.0
2016-12-09 15:45:00,51.27,51.28,51.24,51.25,121437.0,43.7956,43.8041,43.77,43.7785,121437.0
2016-12-09 15:50:00,51.25,51.26,51.22,51.23,180663.0,43.7785,43.7871,43.7529,43.7614,180663.0
2016-12-09 15:55:00,51.23,51.26,51.22,51.25,155264.0,43.7614,43.7871,43.7529,43.7785,155264.0
2016-12-12 09:30:00,50.94,50.95,50.89,50.91,117328.0,43.5137,43.5222,43.471,43.4881,117328.0
2016-12-12 09:35:00,50.91,50.92,50.89,50.92,65081.0,43.4881,43.4966,43.471,43.4966,65081.0
2016-12-12 09:40:00,50.93,50.93,50.9,50.91,30271.0,43.5052,43.5052,43.4795,43.4881,30271.0
2016-12-12 09:45:00,50.91,50.94,50.91,50.94,23772.0,43.4881,43.5137,43.4881,43.5137,23772.0
2016-12-12 09:50:00,50.95,50.97,50.94,50.95,31216.0,43.5222,43.5393,43.5137,43.5222,31216.0
2016-12-12 09:55:00,50.95,50.97,50.94,50.97,13874.0,43.5222,43.5393,43.5137,43.5393,13874.0
2016-12-12 10:00:00,50.97,50.98,50.94,50.95,26122.0,43.5393,43.5479,43.5137,43.5222,26122.0
2016-12-12 10:05:00,50.94,50.95,50.93,50.94,17976.0,43.5137,43.5222,43.5052,43.5137,17976.0
2016-12-12 10:10:00,50.93,50.94,50.91,50.91,46652.0,43.5052,43.5137,43.4881,43.4881,46652.0
2016-12-12 10:15:00,50.91,50.91,50.9,50.9,23515.0,43.4881,43.4881,43.4795,43.4795,23515.0
2016-12-12 10:20:00,50.9,50.92,50.9,50.91,8337.0,43.4795,43.4966,43.4795,43.4881,8337.0
2016-12-12 10:25:00,50.91,50.93,50.91,50.91,34327.0,43.4881,43.5052,43.4881,43.4881,34327.0
2016-12-12 10:30:00,50.91,50.93,50.89,50.9,24072.0,43.4881,43.5052,43.471,43.4795,24072.0
2016-12-12 10:35:00,50.91,50.93,50.9,50.93,86615.0,43.4881,43.5052,43.4795,43.5052,86615.0
2016-12-12 10:40:00,50.93,50.93,50.89,50.89,17591.0,43.5052,43.5052,43.471,43.471,17591.0
2016-12-12 10:45:00,50.89,50.91,50.88,50.88,24441.0,43.471,43.4881,43.4625,43.4625,24441.0
2016-12-12 10:50:00,50.88,50.89,50.88,50.89,7696.0,43.4625,43.471,43.4625,43.471,7696.0
2016-12-12 10:55:00,50.88,50.9,50.87,50.88,90822.0,43.4625,43.4795,43.4539,43.4625,90822.0
2016-12-12 11:00:00,50.88,50.89,50.86,50.87,8892.0,43.4625,43.471,43.4454,43.4539,8892.0
2016-12-12 11:05:00,50.87,50.88,50.86,50.87,16112.0,43.4539,43.4625,43.4454,43.4539,16112.0
2016-12-12 11:10:00,50.87,50.88,50.86,50.87,17422.0,43.4539,43.4625,43.4454,43.4539,17422.0
2016-12-12 11:15:00,50.87,50.87,50.85,50.85,17950.0,43.4539,43.4539,43.4368,43.4368,17950.0
2016-12-12 11:20:00,50.86,50.86,50.81,50.82,39298.0,43.4454,43.4454,43.4027,43.4112,39298.0
2016-12-12 11:25:00,50.83,50.86,50.82,50.85,104872.0,43.4197,43.4454,43.4112,43.4368,104872.0
2016-12-12 11:30:00,50.85,50.86,50.83,50.85,115521.0,43.4368,43.4454,43.4197,43.4368,115521.0
2016-12-12 11:35:00,50.85,50.86,50.84,50.85,41989.0,43.4368,43.4454,43.4283,43.4368,41989.0
2016-12-12 11:40:00,50.85,50.85,50.83,50.83,77133.0,43.4368,43.4368,43.4197,43.4197,77133.0
2016-12-12 11:45:00,50.83,50.86,50.83,50.86,44875.0,43.4197,43.4454,43.4197,43.4454,44875.0
2016-12-12 11:50:00,50.86,50.86,50.84,50.84,48029.0,43.4454,43.4454,43.4283,43.4283,48029.0
2016-12-12 11:55:00,50.84,50.85,50.84,50.85,29937.0,43.4283,43.4368,43.4283,43.4368,29937.0
2016-12-12 12:00:00,50.85,50.85,50.79,50.8,88106.0,43.4368,43.4368,43.3856,43.3941,88106.0
2016-12-12 12:05:00,50.8,50.8,50.78,50.79,36831.0,43.3941,43.3941,43.377,43.3856,36831.0
2016-12-12 12:10:00,50.79,50.8,50.76,50.8,74558.0,43.3856,43.3941,43.3599,43.3941,74558.0
2016-12-12 12:15:00,50.8,50.83,50.79,50.82,107091.0,43.3941,43.4197,43.3856,43.4112,107091.0
2016-12-12 12:20:00,50.82,50.82,50.8,50.82,220859.0,43.4112,43.4112,43.3941,43.4112,220859.0
2016-12-12 12:25:00,50.82,50.83,50.81,50.82,43314.0,43.4112,43.4197,43.4027,43.4112,43314.0
2016-12-12 12:30:00,50.81,50.83,50.81,50.81,37863.0,43.4027,43.4197,43.4027,43.4027,37863.0
2016-12-12 12:35:00,50.82,50.84,50.82,50.83,47460.0,43.4112,43.4283,43.4112,43.4197,47460.0
2016-12-12 12:40:00,50.83,50.84,50.82,50.84,35735.0,43.4197,43.4283,43.4112,43.4283,35735.0
2016-12-12 12:45:00,50.84,50.84,50.82,50.82,51209.0,43.4283,43.4283,43.4112,43.4112,51209.0
2016-12-12 12:50:00,50.83,50.85,50.82,50.84,86973.0,43.4197,43.4368,43.4112,43.4283,86973.0
2016-12-12 12:55:00,50.83,50.84,50.8,50.8,168585.0,43.4197,43.4283,43.3941,43.3941,168585.0
2016-12-12 13:00:00,50.8,50.8,50.74,50.76,148022.0,43.3941,43.3941,43.3429,43.3599,148022.0
2016-12-12 13:05:00,50.76,50.77,50.75,50.76,105298.0,43.3599,43.3685,43.3514,43.3599,105298.0
2016-12-12 13:10:00,50.76,50.77,50.75,50.76,78142.0,43.3599,43.3685,43.3514,43.3599,78142.0
2016-12-12 13:15:00,50.77,50.79,50.76,50.79,72503.0,43.3685,43.3856,43.3599,43.3856,72503.0
2016-12-12 13:20:00,50.79,50.8,50.77,50.77,223771.0,43.3856,43.3941,43.3685,43.3685,223771.0
2016-12-12 13:25:00,50.77,50.78,50.74,50.75,44860.0,43.3685,43.377,43.3429,43.3514,44860.0
2016-12-12 13:30:00,50.75,50.75,50.73,50.73,36356.0,43.3514,43.3514,43.3343,43.3343,36356.0
2016-12-12 13:35:00,50.73,50.74,50.73,50.73,31982.0,43.3343,43.3429,43.3343,43.3343,31982.0
2016-12-12 13:40:00,50.74,50.75,50.73,50.75,51771.0,43.3429,43.3514,43.3343,43.3514,51771.0
2016-12-12 13:45:00,50.75,50.75,50.74,50.75,22511.0,43.3514,43.3514,43.3429,43.3514,22511.0
2016-12-12 13:50:00,50.75,50.75,50.72,50.73,58269.0,43.3514,43.3514,43.3258,43.3343,58269.0
2016-12-12 13:55:00,50.73,50.73,50.72,50.73,51869.0,43.3343,43.3343,43.3258,43.3343,51869.0
2016-12-12 14:00:00,50.73,50.74,50.72,50.74,21830.0,43.3343,43.3429,43.3258,43.3429,21830.0
2016-12-12 14:05:00,50.74,50.74,50.73,50.74,51954.0,43.3429,43.3429,43.3343,43.3429,51954.0
2016-12-12 14:10:00,50.74,50.74,50.73,50.73,13844.0,43.3429,43.3429,43.3343,43.3343,13844.0
2016-12-12 14:15:00,50.74,50.77,50.73,50.77,19135.0,43.3429,43.3685,43.3343,43.3685,19135.0
2016-12-12 14:20:00,50.77,50.77,50.75,50.76,9447.0,43.3685,43.3685,43.3514,43.3599,9447.0
2016-12-12 14:25:00,50.76,50.77,50.75,50.76,42398.0,43.3599,43.3685,43.3514,43.3599,42398.0
2016-12-12 14:30:00,50.75,50.76,50.75,50.75,9986.0,43.3514,43.3599,43.3514,43.3514,9986.0
2016-12-12 14:35:00,50.75,50.76,50.75,50.75,31469.0,43.3514,43.3599,43.3514,43.3514,31469.0
2016-12-12 14:40:00,50.75,50.76,50.74,50.76,88787.0,43.3514,43.3599,43.3429,43.3599,88787.0
2016-12-12 14:45:00,50.75,50.77,50.75,50.76,33523.0,43.3514,43.3685,43.3514,43.3599,33523.0
2016-12-12 14:50:00,50.76,50.76,50.75,50.75,14981.0,43.3599,43.3599,43.3514,43.3514,14981.0
2016-12-12 14:55:00,50.75,50.77,50.75,50.76,75555.0,43.3514,43.3685,43.3514,43.3599,75555.0
2016-12-12 15:00:00,50.76,50.77,50.75,50.77,71049.0,43.3599,43.3685,43.3514,43.3685,71049.0
2016-12-12 15:05:00,50.77,50.78,50.75,50.76,28520.0,43.3685,43.377,43.3514,43.3599,28520.0
2016-12-12 15:10:00,50.75,50.77,50.75,50.77,15048.0,43.3514,43.3685,43.3514,43.3685,15048.0
2016-12-12 15:15:00,50.77,50.79,50.76,50.79,93429.0,43.3685,43.3856,43.3599,43.3856,93429.0
2016-12-12 15:20:00,50.79,50.8,50.76,50.77,42361.0,43.3856,43.3941,43.3599,43.3685,42361.0
2016-12-12 15:25:00,50.77,50.77,50.73,50.73,34108.0,43.3685,43.3685,43.3343,43.3343,34108.0
2016-12-12 15:30:00,50.73,50.73,50.7,50.73,70630.0,43.3343,43.3343,43.3087,43.3343,70630.0
2016-12-12 15:35:00,50.73,50.75,50.72,50.74,57153.0,43.3343,43.3514,43.3258,43.3429,57153.0
2016-12-12 15:40:00,50.75,50.75,50.74,50.74,25178.0,43.3514,43.3514,43.3429,43.3429,25178.0
2016-12-12 15:45:00,50.74,50.76,50.74,50.75,115062.0,43.3429,43.3599,43.3429,43.3514,115062.0
2016-12-12 15:50:00,50.75,50.77,50.74,50.75,99989.0,43.3514,43.3685,43.3429,43.3514,99989.0
2016-12-12 15:55:00,50.75,50.77,50.73,50.75,250849.0,43.3514,43.3685,43.3343,43.3514,250849.0
2016-12-13 09:30:00,51.2,51.23,51.19,51.23,75924.0,43.7358,43.7614,43.7273,43.7614,75924.0
2016-12-13 09:35:00,51.23,51.3,51.23,51.29,85669.0,43.7614,43.8212,43.7614,43.8127,85669.0
2016-12-13 09:40:00,51.29,51.32,51.29,51.3,50897.0,43.8127,43.8383,43.8127,43.8212,50897.0
2016-12-13 09:45:00,51.3,51.3,51.26,51.27,28284.0,43.8212,43.8212,43.7871,43.7956,28284.0
2016-12-13 09:50:00,51.27,51.28,51.26,51.26,33045.0,43.7956,43.8041,43.7871,43.7871,33045.0
2016-12-13 09:55:00,51.27,51.28,51.25,51.27,68652.0,43.7956,43.8041,43.7785,43.7956,68652.0
2016-12-13 10:00:00,51.26,51.27,51.21,51.22,127951.0,43.7871,43.7956,43.7443,43.7529,127951.0
2016-12-13 10:05:00,51.22,51.22,51.2,51.21,155580.0,43.7529,43.7529,43.7358,43.7443,155580.0
2016-12-13 10:10:00,51.22,51.24,51.21,51.22,59458.0,43.7529,43.77,43.7443,43.7529,59458.0
2016-12-13 10:15:00,51.21,51.22,51.18,51.22,28232.0,43.7443,43.7529,43.7187,43.7529,28232.0
2016-12-13 10:20:00,51.21,51.22,51.19,51.2,14509.0,43.7443,43.7529,43.7273,43.7358,14509.0
2016-12-13 10:25:00,51.2,51.22,51.19,51.21,31833.0,43.7358,43.7529,43.7273,43.7443,31833.0
2016-12-13 10:30:00,51.22,51.22,51.18,51.19,80444.0,43.7529,43.7529,43.7187,43.7273,80444.0
2016-12-13 10:35:00,51.19,51.2,51.17,51.18,68205.0,43.7273,43.7358,43.7102,43.7187,68205.0
2016-12-13 10:40:00,51.19,51.2,51.17,51.18,116537.0,43.7273,43.7358,43.7102,43.7187,116537.0
2016-12-13 10:45:00,51.18,51.19,51.16,51.17,75244.0,43.7187,43.7273,43.7016,43.7102,75244.0
2016-12-13 10:50:00,51.18,51.2,51.17,51.2,151534.0,43.7187,43.7358,43.7102,43.7358,151534.0
2016-12-13 10:55:00,51.2,51.21,51.19,51.2,98788.0,43.7358,43.7443,43.7273,43.7358,98788.0
2016-12-13 11:00:00,51.2,51.21,51.19,51.2,133942.0,43.7358,43.7443,43.7273,43.7358,133942.0
2016-12-13 11:05:00,51.2,51.23,51.19,51.22,407484.0,43.7358,43.7614,43.7273,43.7529,407484.0
2016-12-13 11:10:00,51.22,51.26,51.21,51.26,56754.0,43.7529,43.7871,43.7443,43.7871,56754.0
2016-12-13 11:15:00,51.26,51.26,51.24,51.26,64883.0,43.7871,43.7871,43.77,43.7871,64883.0
2016-12-13 11:20:00,51.26,51.27,51.24,51.27,82158.0,43.7871,43.7956,43.77,43.7956,82158.0
2016-12-13 11:25:00,51.27,51.28,51.26,51.27,268359.0,43.7956,43.8041,43.7871,43.7956,268359.0
2016-12-13 11:30:00,51.27,51.28,51.26,51.28,23374.0,43.7956,43.8041,43.7871,43.8041,23374.0
2016-12-13 11:35:00,51.28,51.28,51.24,51.25,66369.0,43.8041,43.8041,43.77,43.7785,66369.0
2016-12-13 11:40:00,51.25,51.27,51.23,51.24,65071.0,43.7785,43.7956,43.7614,43.77,65071.0
2016-12-13 11:45:00,51.23,51.24,51.23,51.24,1276.0,43.7614,43.77,43.7614,43.77,1276.0
2016-12-13 11:50:00,51.24,51.25,51.24,51.25,53197.0,43.77,43.7785,43.77,43.7785,53197.0
2016-12-13 11:55:00,51.25,51.26,51.23,51.24,64181.0,43.7785,43.7871,43.7614,43.77,64181.0
2016-12-13 12:00:00,51.24,51.26,51.24,51.26,26425.0,43.77,43.7871,43.77,43.7871,26425.0
2016-12-13 12:05:00,51.26,51.26,51.24,51.24,62225.0,43.7871,43.7871,43.77,43.77,62225.0
2016-12-13 12:10:00,51.24,51.26,51.24,51.26,51215.0,43.77,43.7871,43.77,43.7871,51215.0
2016-12-13 12:15:00,51.26,51.27,51.25,51.26,149460.0,43.7871,43.7956,43.7785,43.7871,149460.0
2016-12-13 12:20:00,51.25,51.26,51.24,51.25,33893.0,43.7785,43.7871,43.77,43.7785,33893.0
2016-12-13 12:25:00,51.25,51.25,51.24,51.25,7348.0,43.7785,43.7785,43.77,43.7785,7348.0
2016-12-13 12:30:00,51.25,51.27,51.24,51.25,37066.0,43.7785,43.7956,43.77,43.7785,37066.0
2016-12-13 12:35:00,51.25,51.27,51.24,51.27,13243.0,43.7785,43.7956,43.77,43.7956,13243.0
2016-12-13 12:40:00,51.27,51.29,51.27,51.29,21888.0,43.7956,43.8127,43.7956,43.8127,21888.0
2016-12-13 12:45:00,51.29,51.29,51.28,51.28,48546.0,43.8127,43.8127,43.8041,43.8041,48546.0
2016-12-13 12:50:00,51.28,51.29,51.27,51.28,61797.0,43.8041,43.8127,43.7956,43.8041,61797.0
2016-12-13 12:55:00,51.28,51.28,51.27,51.28,20027.0,43.8041,43.8041,43.7956,43.8041,20027.0
2016-12-13 13:00:00,51.28,51.3,51.25,51.28,49864.0,43.8041,43.8212,43.7785,43.8041,49864.0
2016-12-13 13:05:00,51.28,51.3,51.28,51.29,15447.0,43.8041,43.8212,43.8041,43.8127,15447.0
2016-12-13 13:10:00,51.3,51.31,51.29,51.31,19712.0,43.8212,43.8298,43.8127,43.8298,19712.0
2016-12-13 13:15:00,51.31,51.33,51.3,51.32,49508.0,43.8298,43.8469,43.8212,43.8383,49508.0
2016-12-13 13:20:00,51.33,51.33,51.32,51.33,21463.0,43.8469,43.8469,43.8383,43.8469,21463.0
2016-12-13 13:25:00,51.33,51.33,51.31,51.33,55403.0,43.8469,43.8469,43.8298,43.8469,55403.0
2016-12-13 13:30:00,51.33,51.33,51.31,51.31,17923.0,43.8469,43.8469,43.8298,43.8298,17923.0
2016-12-13 13:35:00,51.32,51.32,51.31,51.32,13405.0,43.8383,43.8383,43.8298,43.8383,13405.0
2016-12-13 13:40:00,51.32,51.32,51.29,51.29,37363.0,43.8383,43.8383,43.8127,43.8127,37363.0
2016-12-13 13:45:00,51.29,51.3,51.27,51.28,18951.0,43.8127,43.8212,43.7956,43.8041,18951.0
2016-12-13 13:50:00,51.28,51.3,51.27,51.29,21722.0,43.8041,43.8212,43.7956,43.8127,21722.0
2016-12-13 13:55:00,51.3,51.3,51.29,51.29,16884.0,43.8212,43.8212,43.8127,43.8127,16884.0
2016-12-13 14:00:00,51.3,51.3,51.29,51.3,41112.0,43.8212,43.8212,43.8127,43.8212,41112.0
2016-12-13 14:05:00,51.29,51.3,51.29,51.29,11110.0,43.8127,43.8212,43.8127,43.8127,11110.0
2016-12-13 14:10:00,51.3,51.3,51.29,51.3,18357.0,43.8212,43.8212,43.8127,43.8212,18357.0
2016-12-13 14:15:00,51.29,51.3,51.29,51.3,50086.0,43.8127,43.8212,43.8127,43.8212,50086.0
2016-12-13 14:20:00,51.3,51.3,51.28,51.28,46993.0,43.8212,43.8212,43.8041,43.8041,46993.0
2016-12-13 14:25:00,51.29,51.29,51.26,51.28,14316.0,43.8127,43.8127,43.7871,43.8041,14316.0
2016-12-13 14:30:00,51.27,51.29,51.27,51.29,34290.0,43.7956,43.8127,43.7956,43.8127,34290.0
2016-12-13 14:35:00,51.28,51.29,51.28,51.29,16281.0,43.8041,43.8127,43.8041,43.8127,16281.0
2016-12-13 14:40:00,51.28,51.3,51.28,51.3,17099.0,43.8041,43.8212,43.8041,43.8212,17099.0
2016-12-13 14:45:00,51.3,51.31,51.29,51.31,37848.0,43.8212,43.8298,43.8127,43.8298,37848.0
2016-12-13 14:50:00,51.31,51.31,51.3,51.31,38875.0,43.8298,43.8298,43.8212,43.8298,38875.0
2016-12-13 14:55:00,51.3,51.31,51.29,51.3,186668.0,43.8212,43.8298,43.8127,43.8212,186668.0
2016-12-13 15:00:00,51.3,51.32,51.3,51.32,158268.0,43.8212,43.8383,43.8212,43.8383,158268.0
2016-12-13 15:05:00,51.32,51.32,51.31,51.32,162042.0,43.8383,43.8383,43.8298,43.8383,162042.0
2016-12-13 15:10:00,51.31,51.34,51.31,51.34,245267.0,43.8298,43.8554,43.8298,43.8554,245267.0
2016-12-13 15:15:00,51.34,51.37,51.33,51.36,87753.0,43.8554,43.881,43.8469,43.8725,87753.0
2016-12-13 15:20:00,51.35,51.38,51.35,51.38,119402.0,43.8639,43.8896,43.8639,43.8896,119402.0
2016-12-13 15:25:00,51.37,51.39,51.37,51.37,187007.0,43.881,43.8981,43.881,43.881,187007.0
2016-12-13 15:30:00,51.37,51.38,51.36,51.38,72435.0,43.881,43.8896,43.8725,43.8896,72435.0
2016-12-13 15:35:00,51.38,51.38,51.37,51.38,28872.0,43.8896,43.8896,43.881,43.8896,28872.0
2016-12-13 15:40:00,51.38,51.39,51.37,51.39,67630.0,43.8896,43.8981,43.881,43.8981,67630.0
2016-12-13 15:45:00,51.39,51.39,51.37,51.37,224887.0,43.8981,43.8981,43.881,43.881,224887.0
2016-12-13 15:50:00,51.38,51.38,51.36,51.37,161825.0,43.8896,43.8896,43.8725,43.881,161825.0
2016-12-13 15:55:00,51.36,51.37,51.34,51.35,602388.0,43.8725,43.881,43.8554,43.8639,602388.0
2016-12-14 09:30:00,51.04,51.09,51.04,51.07,40904.0,43.5991,43.6418,43.5991,43.6248,40904.0
2016-12-14 09:35:00,51.08,51.08,51.05,51.07,64448.0,43.6333,43.6333,43.6077,43.6248,64448.0
2016-12-14 09:40:00,51.07,51.07,51.05,51.05,133879.0,43.6248,43.6248,43.6077,43.6077,133879.0
2016-12-14 09:45:00,51.05,51.06,51.04,51.05,25074.0,43.6077,43.6162,43.5991,43.6077,25074.0
2016-12-14 09:50:00,51.05,51.05,51.02,51.03,65543.0,43.6077,43.6077,43.582,43.5906,65543.0
2016-12-14 09:55:00,51.03,51.03,51.01,51.02,40252.0,43.5906,43.5906,43.5735,43.582,40252.0
2016-12-14 10:00:00,51.01,51.01,50.99,51.01,80451.0,43.5735,43.5735,43.5564,43.5735,80451.0
2016-12-14 10:05:00,51.01,51.01,50.99,50.99,53075.0,43.5735,43.5735,43.5564,43.5564,53075.0
2016-12-14 10:10:00,50.99,51.02,50.99,51.01,22168.0,43.5564,43.582,43.5564,43.5735,22168.0
2016-12-14 10:15:00,51.0,51.01,50.98,50.99,18149.0,43.565,43.5735,43.5479,43.5564,18149.0
2016-12-14 10:20:00,50.99,51.05,50.98,51.03,17278.0,43.5564,43.6077,43.5479,43.5906,17278.0
2016-12-14 10:25:00,51.03,51.05,51.02,51.04,19482.0,43.5906,43.6077,43.582,43.5991,19482.0
2016-12-14 10:30:00,51.04,51.08,51.03,51.04,91241.0,43.5991,43.6333,43.5906,43.5991,91241.0
2016-12-14 10:35:00,51.04,51.04,51.03,51.03,12785.0,43.5991,43.5991,43.5906,43.5906,12785.0
2016-12-14 10:40:00,51.04,51.04,51.02,51.02,4749.0,43.5991,43.5991,43.582,43.582,4749.0
2016-12-14 10:45:00,51.02,51.03,51.0,51.03,12179.0,43.582,43.5906,43.565,43.5906,12179.0
2016-12-14 10:50:00,51.03,51.03,51.0,51.02,26648.0,43.5906,43.5906,43.565,43.582,26648.0
2016-12-14 10:55:00,51.01,51.02,50.99,50.99,48682.0,43.5735,43.582,43.5564,43.5564,48682.0
2016-12-14 11:00:00,51.0,51.0,50.97,50.98,21914.0,43.565,43.565,43.5393,43.5479,21914.0
2016-12-14 11:05:00,50.99,51.01,50.98,51.01,57503.0,43.5564,43.5735,43.5479,43.5735,57503.0
2016-12-14 11:10:00,51.0,51.01,50.99,51.0,108385.0,43.565,43.5735,43.5564,43.565,108385.0
2016-12-14 11:15:00,51.0,51.01,50.99,51.0,66297.0,43.565,43.5735,43.5564,43.565,66297.0
2016-12-14 11:20:00,51.0,51.03,50.99,51.03,219963.0,43.565,43.5906,43.5564,43.5906,219963.0
2016-12-14 11:25:00,51.03,51.03,51.02,51.02,626373.0,43.5906,43.5906,43.582,43.582,626373.0
2016-12-14 11:30:00,51.02,51.02,50.98,50.99,80697.0,43.582,43.582,43.5479,43.5564,80697.0
2016-12-14 11:35:00,51.0,51.0,50.98,51.0,103165.0,43.565,43.565,43.5479,43.565,103165.0
2016-12-14 11:40:00,51.0,51.0,50.98,50.98,19305.0,43.565,43.565,43.5479,43.5479,19305.0
2016-12-14 11:45:00,50.99,51.0,50.98,51.0,24080.0,43.5564,43.565,43.5479,43.565,24080.0
2016-12-14 11:50:00,51.0,51.0,50.99,51.0,7984.0,43.565,43.565,43.5564,43.565,7984.0
2016-12-14 11:55:00,51.0,51.01,51.0,51.01,8037.0,43.565,43.5735,43.565,43.5735,8037.0
2016-12-14 12:00:00,51.01,51.02,51.0,51.01,431925.0,43.5735,43.582,43.565,43.5735,431925.0
2016-12-14 12:05:00,51.01,51.03,51.0,51.01,1207411.0,43.5735,43.5906,43.565,43.5735,1207411.0
2016-12-14 12:10:00,51.01,51.03,51.0,51.02,250988.0,43.5735,43.5906,43.565,43.582,250988.0
2016-12-14 12:15:00,51.03,51.03,51.02,51.03,3479.0,43.5906,43.5906,43.582,43.5906,3479.0
2016-12-14 12:20:00,51.02,51.04,51.02,51.03,635886.0,43.582,43.5991,43.582,43.5906,635886.0
2016-12-14 12:25:00,51.03,51.04,51.0,51.01,377176.0,43.5906,43.5991,43.565,43.5735,377176.0
2016-12-14 12:30:00,51.0,51.02,51.0,51.01,325233.0,43.565,43.582,43.565,43.5735,325233.0
2016-12-14 12:35:00,51.01,51.01,50.98,50.99,224405.0,43.5735,43.5735,43.5479,43.5564,224405.0
2016-12-14 12:40:00,50.99,51.0,50.98,50.99,268503.0,43.5564,43.565,43.5479,43.5564,268503.0
2016-12-14 12:45:00,50.99,51.0,50.99,51.0,1223.0,43.5564,43.565,43.5564,43.565,1223.0
2016-12-14 12:50:00,51.0,51.0,50.99,51.0,23702.0,43.565,43.565,43.5564,43.565,23702.0
2016-12-14 12:55:00,50.99,51.0,50.98,50.98,42327.0,43.5564,43.565,43.5479,43.5479,42327.0
2016-12-14 13:00:00,50.98,51.0,50.98,50.99,123669.0,43.5479,43.565,43.5479,43.5564,123669.0
2016-12-14 13:05:00,50.99,51.0,50.98,50.98,58248.0,43.5564,43.565,43.5479,43.5479,58248.0
2016-12-14 13:10:00,50.98,50.98,50.97,50.97,70171.0,43.5479,43.5479,43.5393,43.5393,70171.0
2016-12-14 13:15:00,50.97,50.99,50.97,50.98,15670.0,43.5393,43.5564,43.5393,43.5479,15670.0
2016-12-14 13:20:00,50.99,51.03,50.98,51.03,330625.0,43.5564,43.5906,43.5479,43.5906,330625.0
2016-12-14 13:25:00,51.03,51.08,51.02,51.08,35255.0,43.5906,43.6333,43.582,43.6333,35255.0
2016-12-14 13:30:00,51.08,51.08,51.05,51.05,65245.0,43.6333,43.6333,43.6077,43.6077,65245.0
2016-12-14 13:35:00,51.05,51.07,51.05,51.05,529837.0,43.6077,43.6248,43.6077,43.6077,529837.0
2016-12-14 13:40:00,51.05,51.06,51.05,51.06,63397.0,43.6077,43.6162,43.6077,43.6162,63397.0
2016-12-14 13:45:00,51.05,51.06,51.05,51.06,153659.0,43.6077,43.6162,43.6077,43.6162,153659.0
2016-12-14 13:50:00,51.05,51.06,51.05,51.05,2379.0,43.6077,43.6162,43.6077,43.6077,2379.0
2016-12-14 13:55:00,51.05,51.07,51.03,51.05,424116.0,43.6077,43.6248,43.5906,43.6077,424116.0
2016-12-14 14:00:00,51.04,51.08,50.88,51.05,278209.0,43.5991,43.6333,43.4625,43.6077,278209.0
2016-12-14 14:05:00,51.05,51.05,50.95,50.97,194524.0,43.6077,43.6077,43.5222,43.5393,194524.0
2016-12-14 14:10:00,50.97,50.98,50.85,50.85,336815.0,43.5393,43.5479,43.4368,43.4368,336815.0
2016-12-14 14:15:00,50.85,50.93,50.82,50.91,143840.0,43.4368,43.5052,43.4112,43.4881,143840.0
2016-12-14 14:20:00,50.92,50.93,50.89,50.91,267954.0,43.4966,43.5052,43.471,43.4881,267954.0
2016-12-14 14:25:00,50.91,50.92,50.81,50.82,280880.0,43.4881,43.4966,43.4027,43.4112,280880.0
2016-12-14 14:30:00,50.82,50.94,50.81,50.92,189999.0,43.4112,43.5137,43.4027,43.4966,189999.0
2016-12-14 14:35:00,50.92,50.97,50.89,50.97,220193.0,43.4966,43.5393,43.471,43.5393,220193.0
2016-12-14 14:40:00,50.97,51.05,50.95,51.02,323706.0,43.5393,43.6077,43.5222,43.582,323706.0
2016-12-14 14:45:00,51.02,51.03,50.97,50.97,97046.0,43.582,43.5906,43.5393,43.5393,97046.0
2016-12-14 14:50:00,50.97,50.97,50.89,50.9,60747.0,43.5393,43.5393,43.471,43.4795,60747.0
2016-12-14 14:55:00,50.9,50.91,50.83,50.84,147910.0,43.4795,43.4881,43.4197,43.4283,147910.0
2016-12-14 15:00:00,50.84,50.88,50.83,50.83,79116.0,43.4283,43.4625,43.4197,43.4197,79116.0
2016-12-14 15:05:00,50.83,50.85,50.71,50.71,76967.0,43.4197,43.4368,43.3172,43.3172,76967.0
2016-12-14 15:10:00,50.72,50.76,50.69,50.73,142090.0,43.3258,43.3599,43.3002,43.3343,142090.0
2016-12-14 15:15:00,50.72,50.72,50.64,50.65,259779.0,43.3258,43.3258,43.2574,43.266,259779.0
2016-12-14 15:20:00,50.65,50.68,50.6,50.6,272663.0,43.266,43.2916,43.2233,43.2233,272663.0
2016-12-14 15:25:00,50.59,50.61,50.57,50.58,84309.0,43.2147,43.2318,43.1976,43.2062,84309.0
2016-12-14 15:30:00,50.59,50.74,50.57,50.74,188551.0,43.2147,43.3429,43.1976,43.3429,188551.0
2016-12-14 15:35:00,50.74,50.77,50.69,50.72,177423.0,43.3429,43.3685,43.3002,43.3258,177423.0
2016-12-14 15:40:00,50.72,50.76,50.64,50.65,150611.0,43.3258,43.3599,43.2574,43.266,150611.0
2016-12-14 15:45:00,50.65,50.67,50.56,50.58,158556.0,43.266,43.2831,43.1891,43.2062,158556.0
2016-12-14 15:50:00,50.57,50.58,50.47,50.52,471902.0,43.1976,43.2062,43.1122,43.1549,471902.0
2016-12-14 15:55:00,50.53,50.59,50.52,50.56,872748.0,43.1635,43.2147,43.1549,43.1891,872748.0
2016-12-15 09:30:00,50.45,50.46,50.41,50.43,150426.0,43.0951,43.1037,43.061,43.0781,150426.0
2016-12-15 09:35:00,50.43,50.45,50.37,50.37,82329.0,43.0781,43.0951,43.0268,43.0268,82329.0
2016-12-15 09:40:00,50.36,50.39,50.36,50.37,65915.0,43.0183,43.0439,43.0183,43.0268,65915.0
2016-12-15 09:45:00,50.37,50.42,50.37,50.41,509128.0,43.0268,43.0695,43.0268,43.061,509128.0
2016-12-15 09:50:00,50.42,50.45,50.41,50.45,133104.0,43.0695,43.0951,43.061,43.0951,133104.0
2016-12-15 09:55:00,50.45,50.45,50.42,50.45,134878.0,43.0951,43.0951,43.0695,43.0951,134878.0
2016-12-15 10:00:00,50.45,50.45,50.42,50.44,84860.0,43.0951,43.0951,43.0695,43.0866,84860.0
2016-12-15 10:05:00,50.44,50.46,50.4,50.42,94740.0,43.0866,43.1037,43.0524,43.0695,94740.0
2016-12-15 10:10:00,50.43,50.43,50.4,50.42,58293.0,43.0781,43.0781,43.0524,43.0695,58293.0
2016-12-15 10:15:00,50.43,50.44,50.4,50.4,131314.0,43.0781,43.0866,43.0524,43.0524,131314.0
2016-12-15 10:20:00,50.4,50.45,50.4,50.45,53532.0,43.0524,43.0951,43.0524,43.0951,53532.0
2016-12-15 10:25:00,50.45,50.47,50.43,50.46,111300.0,43.0951,43.1122,43.0781,43.1037,111300.0
2016-12-15 10:30:00,50.46,50.52,50.46,50.49,1388893.0,43.1037,43.1549,43.1037,43.1293,1388893.0
2016-12-15 10:35:00,50.49,50.51,50.48,50.51,49955.0,43.1293,43.1464,43.1208,43.1464,49955.0
2016-12-15 10:40:00,50.52,50.52,50.5,50.51,39391.0,43.1549,43.1549,43.1379,43.1464,39391.0
2016-12-15 10:45:00,50.51,50.51,50.44,50.45,88578.0,43.1464,43.1464,43.0866,43.0951,88578.0
2016-12-15 10:50:00,50.45,50.47,50.44,50.46,44048.0,43.0951,43.1122,43.0866,43.1037,44048.0
2016-12-15 10:55:00,50.47,50.47,50.42,50.43,62023.0,43.1122,43.1122,43.0695,43.0781,62023.0
2016-12-15 11:00:00,50.43,50.45,50.41,50.43,59977.0,43.0781,43.0951,43.061,43.0781,59977.0
2016-12-15 11:05:00,50.44,50.47,50.44,50.45,68740.0,43.0866,43.1122,43.0866,43.0951,68740.0
2016-12-15 11:10:00,50.46,50.49,50.45,50.48,40564.0,43.1037,43.1293,43.0951,43.1208,40564.0
2016-12-15 11:15:00,50.48,50.49,50.46,50.46,43304.0,43.1208,43.1293,43.1037,43.1037,43304.0
2016-12-15 11:20:00,50.46,50.48,50.45,50.47,127498.0,43.1037,43.1208,43.0951,43.1122,127498.0
2016-12-15 11:25:00,50.46,50.47,50.42,50.45,263487.0,43.1037,43.1122,43.0695,43.0951,263487.0
2016-12-15 11:30:00,50.45,50.48,50.44,50.48,400969.0,43.0951,43.1208,43.0866,43.1208,400969.0
2016-12-15 11:35:00,50.47,50.5,50.46,50.49,38967.0,43.1122,43.1379,43.1037,43.1293,38967.0
2016-12-15 11:40:00,50.49,50.5,50.45,50.45,77609.0,43.1293,43.1379,43.0951,43.0951,77609.0
2016-12-15 11:45:00,50.45,50.47,50.44,50.47,64419.0,43.0951,43.1122,43.0866,43.1122,64419.0
2016-12-15 11:50:00,50.46,50.47,50.45,50.45,83044.0,43.1037,43.1122,43.0951,43.0951,83044.0
2016-12-15 11:55:00,50.45,50.47,50.42,50.46,81533.0,43.0951,43.1122,43.0695,43.1037,81533.0
2016-12-15 12:00:00,50.47,50.47,50.45,50.47,45988.0,43.1122,43.1122,43.0951,43.1122,45988.0
2016-12-15 12:05:00,50.47,50.5,50.47,50.5,38730.0,43.1122,43.1379,43.1122,43.1379,38730.0
2016-12-15 12:10:00,50.5,50.52,50.48,50.49,73495.0,43.1379,43.1549,43.1208,43.1293,73495.0
2016-12-15 12:15:00,50.48,50.57,50.48,50.56,95832.0,43.1208,43.1976,43.1208,43.1891,95832.0
2016-12-15 12:20:00,50.56,50.57,50.53,50.54,101386.0,43.1891,43.1976,43.1635,43.172,101386.0
2016-12-15 12:25:00,50.54,50.56,50.53,50.54,56820.0,43.172,43.1891,43.1635,43.172,56820.0
2016-12-15 12:30:00,50.54,50.54,50.51,50.53,47242.0,43.172,43.172,43.1464,43.1635,47242.0
2016-12-15 12:35:00,50.53,50.53,50.49,50.5,27818.0,43.1635,43.1635,43.1293,43.1379,27818.0
2016-12-15 12:40:00,50.5,50.55,50.49,50.55,83007.0,43.1379,43.1806,43.1293,43.1806,83007.0
2016-12-15 12:45:00,50.55,50.55,50.52,50.54,33539.0,43.1806,43.1806,43.1549,43.172,33539.0
2016-12-15 12:50:00,50.54,50.54,50.51,50.52,82726.0,43.172,43.172,43.1464,43.1549,82726.0
2016-12-15 12:55:00,50.52,50.55,50.51,50.54,47849.0,43.1549,43.1806,43.1464,43.172,47849.0
2016-12-15 13:00:00,50.54,50.54,50.52,50.53,54923.0,43.172,43.172,43.1549,43.1635,54923.0
2016-12-15 13:05:00,50.53,50.55,50.52,50.53,56966.0,43.1635,43.1806,43.1549,43.1635,56966.0
2016-12-15 13:10:00,50.54,50.56,50.53,50.55,30703.0,43.172,43.1891,43.1635,43.1806,30703.0
2016-12-15 13:15:00,50.55,50.57,50.54,50.57,9722.0,43.1806,43.1976,43.172,43.1976,9722.0
2016-12-15 13:20:00,50.57,50.58,50.56,50.58,18714.0,43.1976,43.2062,43.1891,43.2062,18714.0
2016-12-15 13:25:00,50.58,50.58,50.52,50.53,71616.0,43.2062,43.2062,43.1549,43.1635,71616.0
2016-12-15 13:30:00,50.53,50.54,50.52,50.53,27559.0,43.1635,43.172,43.1549,43.1635,27559.0
2016-12-15 13:35:00,50.53,50.54,50.5,50.51,50060.0,43.1635,43.172,43.1379,43.1464,50060.0
2016-12-15 13:40:00,50.52,50.52,50.5,50.51,26574.0,43.1549,43.1549,43.1379,43.1464,26574.0
2016-12-15 13:45:00,50.51,50.51,50.49,50.49,64000.0,43.1464,43.1464,43.1293,43.1293,64000.0
2016-12-15 13:50:00,50.5,50.52,50.46,50.48,47326.0,43.1379,43.1549,43.1037,43.1208,47326.0
2016-12-15 13:55:00,50.48,50.5,50.48,50.48,41954.0,43.1208,43.1379,43.1208,43.1208,41954.0
2016-12-15 14:00:00,50.48,50.51,50.47,50.51,56339.0,43.1208,43.1464,43.1122,43.1464,56339.0
2016-12-15 14:05:00,50.51,50.52,50.49,50.5,43298.0,43.1464,43.1549,43.1293,43.1379,43298.0
2016-12-15 14:10:00,50.5,50.5,50.49,50.49,67006.0,43.1379,43.1379,43.1293,43.1293,67006.0
2016-12-15 14:15:00,50.5,50.52,50.49,50.52,143656.0,43.1379,43.1549,43.1293,43.1549,143656.0
2016-12-15 14:20:00,50.52,50.52,50.5,50.51,57586.0,43.1549,43.1549,43.1379,43.1464,57586.0
2016-12-15 14:25:00,50.51,50.53,50.5,50.53,72406.0,43.1464,43.1635,43.1379,43.1635,72406.0
2016-12-15 14:30:00,50.53,50.56,50.52,50.53,81900.0,43.1635,43.1891,43.1549,43.1635,81900.0
2016-12-15 14:35:00,50.53,50.55,50.52,50.54,38747.0,43.1635,43.1806,43.1549,43.172,38747.0
2016-12-15 14:40:00,50.54,50.55,50.54,50.54,27215.0,43.172,43.1806,43.172,43.172,27215.0
2016-12-15 14:45:00,50.55,50.55,50.52,50.52,63825.0,43.1806,43.1806,43.1549,43.1549,63825.0
2016-12-15 14:50:00,50.53,50.55,50.52,50.53,72836.0,43.1635,43.1806,43.1549,43.1635,72836.0
2016-12-15 14:55:00,50.53,50.53,50.51,50.52,61109.0,43.1635,43.1635,43.1464,43.1549,61109.0
2016-12-15 15:00:00,50.52,50.54,50.51,50.52,53822.0,43.1549,43.172,43.1464,43.1549,53822.0
2016-12-15 15:05:00,50.53,50.54,50.51,50.52,21652.0,43.1635,43.172,43.1464,43.1549,21652.0
2016-12-15 15:10:00,50.52,50.52,50.5,50.51,61719.0,43.1549,43.1549,43.1379,43.1464,61719.0
2016-12-15 15:15:00,50.51,50.52,50.5,50.51,56268.0,43.1464,43.1549,43.1379,43.1464,56268.0
2016-12-15 15:20:00,50.51,50.52,50.48,50.49,77714.0,43.1464,43.1549,43.1208,43.1293,77714.0
2016-12-15 15:25:00,50.5,50.51,50.49,50.5,82558.0,43.1379,43.1464,43.1293,43.1379,82558.0
2016-12-15 15:30:00,50.49,50.54,50.49,50.54,181958.0,43.1293,43.172,43.1293,43.172,181958.0
2016-12-15 15:35:00,50.54,50.55,50.53,50.54,224140.0,43.172,43.1806,43.1635,43.172,224140.0
2016-12-15 15:40:00,50.54,50.55,50.54,50.55,76442.0,43.172,43.1806,43.172,43.1806,76442.0
2016-12-15 15:45:00,50.55,50.56,50.53,50.53,155441.0,43.1806,43.1891,43.1635,43.1635,155441.0
2016-12-15 15:50:00,50.53,50.55,50.52,50.55,122493.0,43.1635,43.1806,43.1549,43.1806,122493.0
2016-12-15 15:55:00,50.55,50.55,50.51,50.55,570746.0,43.1806,43.1806,43.1464,43.1806,570746.0
2016-12-16 09:30:00,50.17,50.2,50.12,50.18,602213.0,42.856,42.8816,42.8133,42.8645,602213.0
2016-12-16 09:35:00,50.18,50.19,50.14,50.16,60798.0,42.8645,42.873,42.8303,42.8474,60798.0
2016-12-16 09:40:00,50.16,50.17,50.13,50.16,161515.0,42.8474,42.856,42.8218,42.8474,161515.0
2016-12-16 09:45:00,50.16,50.18,50.15,50.16,36556.0,42.8474,42.8645,42.8389,42.8474,36556.0
2016-12-16 09:50:00,50.16,50.18,50.15,50.18,145408.0,42.8474,42.8645,42.8389,42.8645,145408.0
2016-12-16 09:55:00,50.18,50.21,50.18,50.21,44135.0,42.8645,42.8901,42.8645,42.8901,44135.0
2016-12-16 10:00:00,50.21,50.21,50.17,50.18,60852.0,42.8901,42.8901,42.856,42.8645,60852.0
2016-12-16 10:05:00,50.19,50.21,50.19,50.19,24920.0,42.873,42.8901,42.873,42.873,24920.0
2016-12-16 10:10:00,50.19,50.2,50.18,50.2,24965.0,42.873,42.8816,42.8645,42.8816,24965.0
2016-12-16 10:15:00,50.2,50.21,50.19,50.21,29034.0,42.8816,42.8901,42.873,42.8901,29034.0
2016-12-16 10:20:00,50.21,50.21,50.19,50.2,166016.0,42.8901,42.8901,42.873,42.8816,166016.0
2016-12-16 10:25:00,50.2,50.22,50.19,50.2,168828.0,42.8816,42.8987,42.873,42.8816,168828.0
2016-12-16 10:30:00,50.21,50.21,50.18,50.18,132449.0,42.8901,42.8901,42.8645,42.8645,132449.0
2016-12-16 10:35:00,50.18,50.2,50.17,50.2,126537.0,42.8645,42.8816,42.856,42.8816,126537.0
2016-12-16 10:40:00,50.2,50.22,50.19,50.2,326120.0,42.8816,42.8987,42.873,42.8816,326120.0
2016-12-16 10:45:00,50.21,50.22,50.19,50.2,132919.0,42.8901,42.8987,42.873,42.8816,132919.0
2016-12-16 10:50:00,50.2,50.2,50.19,50.2,51380.0,42.8816,42.8816,42.873,42.8816,51380.0
2016-12-16 10:55:00,50.2,50.2,50.18,50.19,158542.0,42.8816,42.8816,42.8645,42.873,158542.0
2016-12-16 11:00:00,50.19,50.19,50.12,50.13,145696.0,42.873,42.873,42.8133,42.8218,145696.0
2016-12-16 11:05:00,50.13,50.17,50.13,50.16,120755.0,42.8218,42.856,42.8218,42.8474,120755.0
2016-12-16 11:10:00,50.16,50.17,50.13,50.14,204309.0,42.8474,42.856,42.8218,42.8303,204309.0
2016-12-16 11:15:00,50.14,50.17,50.14,50.16,134789.0,42.8303,42.856,42.8303,42.8474,134789.0
2016-12-16 11:20:00,50.16,50.17,50.15,50.16,197595.0,42.8474,42.856,42.8389,42.8474,197595.0
2016-12-16 11:25:00,50.16,50.19,50.15,50.16,228628.0,42.8474,42.873,42.8389,42.8474,228628.0
2016-12-16 11:30:00,50.16,50.21,50.14,50.18,114167.0,42.8474,42.8901,42.8303,42.8645,114167.0
2016-12-16 11:35:00,50.19,50.22,50.18,50.22,31395.0,42.873,42.8987,42.8645,42.8987,31395.0
2016-12-16 11:40:00,50.22,50.26,50.21,50.22,98409.0,42.8987,42.9328,42.8901,42.8987,98409.0
2016-12-16 11:45:00,50.22,50.24,50.21,50.24,197405.0,42.8987,42.9158,42.8901,42.9158,197405.0
2016-12-16 11:50:00,50.23,50.24,50.21,50.21,23355.0,42.9072,42.9158,42.8901,42.8901,23355.0
2016-12-16 11:55:00,50.22,50.25,50.21,50.22,37813.0,42.8987,42.9243,42.8901,42.8987,37813.0
2016-12-16 12:00:00,50.21,50.23,50.2,50.21,14783.0,42.8901,42.9072,42.8816,42.8901,14783.0
2016-12-16 12:05:00,50.21,50.22,50.2,50.22,114086.0,42.8901,42.8987,42.8816,42.8987,114086.0
2016-12-16 12:10:00,50.21,50.22,50.19,50.19,39739.0,42.8901,42.8987,42.873,42.873,39739.0
2016-12-16 12:15:00,50.19,50.2,50.13,50.14,29630.0,42.873,42.8816,42.8218,42.8303,29630.0
2016-12-16 12:20:00,50.14,50.15,50.13,50.14,19088.0,42.8303,42.8389,42.8218,42.8303,19088.0
2016-12-16 12:25:00,50.14,50.16,50.13,50.16,17376.0,42.8303,42.8474,42.8218,42.8474,17376.0
2016-12-16 12:30:00,50.16,50.2,50.15,50.2,22176.0,42.8474,42.8816,42.8389,42.8816,22176.0
2016-12-16 12:35:00,50.2,50.21,50.19,50.21,44074.0,42.8816,42.8901,42.873,42.8901,44074.0
2016-12-16 12:40:00,50.21,50.21,50.19,50.2,32593.0,42.8901,42.8901,42.873,42.8816,32593.0
2016-12-16 12:45:00,50.19,50.19,50.16,50.17,108440.0,42.873,42.873,42.8474,42.856,108440.0
2016-12-16 12:50:00,50.17,50.17,50.14,50.15,107790.0,42.856,42.856,42.8303,42.8389,107790.0
2016-12-16 12:55:00,50.15,50.17,50.15,50.16,53984.0,42.8389,42.856,42.8389,42.8474,53984.0
2016-12-16 13:00:00,50.15,50.16,50.11,50.12,53095.0,42.8389,42.8474,42.8047,42.8133,53095.0
2016-12-16 13:05:00,50.13,50.13,50.1,50.11,28659.0,42.8218,42.8218,42.7962,42.8047,28659.0
2016-12-16 13:10:00,50.12,50.12,50.1,50.11,35563.0,42.8133,42.8133,42.7962,42.8047,35563.0
2016-12-16 13:15:00,50.11,50.11,50.08,50.1,118141.0,42.8047,42.8047,42.7791,42.7962,118141.0
2016-12-16 13:20:00,50.09,50.12,50.09,50.11,86505.0,42.7876,42.8133,42.7876,42.8047,86505.0
2016-12-16 13:25:00,50.12,50.12,50.1,50.11,11544.0,42.8133,42.8133,42.7962,42.8047,11544.0
2016-12-16 13:30:00,50.11,50.12,50.1,50.12,45893.0,42.8047,42.8133,42.7962,42.8133,45893.0
2016-12-16 13:35:00,50.11,50.12,50.1,50.12,51703.0,42.8047,42.8133,42.7962,42.8133,51703.0
2016-12-16 13:40:00,50.12,50.13,50.11,50.12,97266.0,42.8133,42.8218,42.8047,42.8133,97266.0
2016-12-16 13:45:00,50.12,50.12,50.1,50.11,81298.0,42.8133,42.8133,42.7962,42.8047,81298.0
2016-12-16 13:50:00,50.11,50.12,50.09,50.1,32527.0,42.8047,42.8133,42.7876,42.7962,32527.0
2016-12-16 13:55:00,50.1,50.11,50.09,50.09,69221.0,42.7962,42.8047,42.7876,42.7876,69221.0
2016-12-16 14:00:00,50.09,50.1,50.08,50.09,296593.0,42.7876,42.7962,42.7791,42.7876,296593.0
2016-12-16 14:05:00,50.09,50.11,50.07,50.11,108670.0,42.7876,42.8047,42.7705,42.8047,108670.0
2016-12-16 14:10:00,50.1,50.11,50.09,50.1,6617.0,42.7962,42.8047,42.7876,42.7962,6617.0
2016-12-16 14:15:00,50.09,50.1,50.08,50.09,9327.0,42.7876,42.7962,42.7791,42.7876,9327.0
2016-12-16 14:20:00,50.09,50.09,50.08,50.09,12539.0,42.7876,42.7876,42.7791,42.7876,12539.0
2016-12-16 14:25:00,50.08,50.1,50.07,50.1,23982.0,42.7791,42.7962,42.7705,42.7962,23982.0
2016-12-16 14:30:00,50.1,50.1,50.07,50.08,27700.0,42.7962,42.7962,42.7705,42.7791,27700.0
2016-12-16 14:35:00,50.07,50.1,50.07,50.08,63228.0,42.7705,42.7962,42.7705,42.7791,63228.0
2016-12-16 14:40:00,50.08,50.09,50.07,50.08,34602.0,42.7791,42.7876,42.7705,42.7791,34602.0
2016-12-16 14:45:00,50.08,50.09,50.08,50.09,34661.0,42.7791,42.7876,42.7791,42.7876,34661.0
2016-12-16 14:50:00,50.08,50.11,50.07,50.08,29402.0,42.7791,42.8047,42.7705,42.7791,29402.0
2016-12-16 14:55:00,50.08,50.09,50.07,50.08,21725.0,42.7791,42.7876,42.7705,42.7791,21725.0
2016-12-16 15:00:00,50.08,50.1,50.06,50.06,28351.0,42.7791,42.7962,42.762,42.762,28351.0
2016-12-16 15:05:00,50.07,50.07,50.05,50.06,9952.0,42.7705,42.7705,42.7535,42.762,9952.0
2016-12-16 15:10:00,50.05,50.06,50.04,50.05,17292.0,42.7535,42.762,42.7449,42.7535,17292.0
2016-12-16 15:15:00,50.05,50.05,50.03,50.04,35509.0,42.7535,42.7535,42.7364,42.7449,35509.0
2016-12-16 15:20:00,50.04,50.05,50.03,50.04,87889.0,42.7449,42.7535,42.7364,42.7449,87889.0
2016-12-16 15:25:00,50.03,50.05,50.03,50.04,23050.0,42.7364,42.7535,42.7364,42.7449,23050.0
2016-12-16 15:30:00,50.04,50.06,50.03,50.05,323193.0,42.7449,42.762,42.7364,42.7535,323193.0
2016-12-16 15:35:00,50.05,50.05,50.01,50.02,114396.0,42.7535,42.7535,42.7193,42.7278,114396.0
2016-12-16 15:40:00,50.02,50.02,50.01,50.02,79880.0,42.7278,42.7278,42.7193,42.7278,79880.0
2016-12-16 15:45:00,50.02,50.05,50.01,50.05,121722.0,42.7278,42.7535,42.7193,42.7535,121722.0
2016-12-16 15:50:00,50.05,50.07,50.05,50.05,116799.0,42.7535,42.7705,42.7535,42.7535,116799.0
2016-12-16 15:55:00,50.06,50.11,50.04,50.11,343925.0,42.762,42.8047,42.7449,42.8047,343925.0
2016-12-19 09:30:00,50.44,50.48,50.44,50.47,84556.0,43.0866,43.1208,43.0866,43.1122,84556.0
2016-12-19 09:35:00,50.47,50.49,50.45,50.48,72541.0,43.1122,43.1293,43.0951,43.1208,72541.0
2016-12-19 09:40:00,50.48,50.52,50.47,50.49,179830.0,43.1208,43.1549,43.1122,43.1293,179830.0
2016-12-19 09:45:00,50.48,50.53,50.48,50.53,150206.0,43.1208,43.1635,43.1208,43.1635,150206.0
2016-12-19 09:50:00,50.52,50.53,50.5,50.51,41689.0,43.1549,43.1635,43.1379,43.1464,41689.0
2016-12-19 09:55:00,50.52,50.53,50.5,50.51,7294.0,43.1549,43.1635,43.1379,43.1464,7294.0
2016-12-19 10:00:00,50.5,50.55,50.5,50.55,28606.0,43.1379,43.1806,43.1379,43.1806,28606.0
2016-12-19 10:05:00,50.55,50.57,50.54,50.55,31011.0,43.1806,43.1976,43.172,43.1806,31011.0
2016-12-19 10:10:00,50.56,50.57,50.55,50.55,13698.0,43.1891,43.1976,43.1806,43.1806,13698.0
2016-12-19 10:15:00,50.55,50.56,50.54,50.55,24437.0,43.1806,43.1891,43.172,43.1806,24437.0
2016-12-19 10:20:00,50.56,50.57,50.55,50.55,14037.0,43.1891,43.1976,43.1806,43.1806,14037.0
2016-12-19 10:25:00,50.56,50.57,50.55,50.56,29003.0,43.1891,43.1976,43.1806,43.1891,29003.0
2016-12-19 10:30:00,50.56,50.59,50.55,50.56,62909.0,43.1891,43.2147,43.1806,43.1891,62909.0
2016-12-19 10:35:00,50.56,50.57,50.55,50.57,14849.0,43.1891,43.1976,43.1806,43.1976,14849.0
2016-12-19 10:40:00,50.57,50.58,50.56,50.57,21576.0,43.1976,43.2062,43.1891,43.1976,21576.0
2016-12-19 10:45:00,50.58,50.6,50.57,50.6,48037.0,43.2062,43.2233,43.1976,43.2233,48037.0
2016-12-19 10:50:00,50.6,50.61,50.59,50.6,18290.0,43.2233,43.2318,43.2147,43.2233,18290.0
2016-12-19 10:55:00,50.59,50.61,50.59,50.61,16203.0,43.2147,43.2318,43.2147,43.2318,16203.0
2016-12-19 11:00:00,50.61,50.62,50.6,50.62,10443.0,43.2318,43.2404,43.2233,43.2404,10443.0
2016-12-19 11:05:00,50.62,50.64,50.62,50.63,28197.0,43.2404,43.2574,43.2404,43.2489,28197.0
2016-12-19 11:10:00,50.63,50.63,50.59,50.6,14555.0,43.2489,43.2489,43.2147,43.2233,14555.0
2016-12-19 11:15:00,50.6,50.65,50.6,50.65,35203.0,43.2233,43.266,43.2233,43.266,35203.0
2016-12-19 11:20:00,50.64,50.66,50.64,50.66,36364.0,43.2574,43.2745,43.2574,43.2745,36364.0
2016-12-19 11:25:00,50.66,50.66,50.64,50.64,26771.0,43.2745,43.2745,43.2574,43.2574,26771.0
2016-12-19 11:30:00,50.64,50.64,50.61,50.62,80061.0,43.2574,43.2574,43.2318,43.2404,80061.0
2016-12-19 11:35:00,50.62,50.63,50.58,50.59,177044.0,43.2404,43.2489,43.2062,43.2147,177044.0
2016-12-19 11:40:00,50.58,50.59,50.56,50.58,23375.0,43.2062,43.2147,43.1891,43.2062,23375.0
2016-12-19 11:45:00,50.58,50.59,50.56,50.57,20050.0,43.2062,43.2147,43.1891,43.1976,20050.0
2016-12-19 11:50:00,50.57,50.58,50.56,50.57,19834.0,43.1976,43.2062,43.1891,43.1976,19834.0
2016-12-19 11:55:00,50.58,50.58,50.55,50.56,14069.0,43.2062,43.2062,43.1806,43.1891,14069.0
2016-12-19 12:00:00,50.55,50.56,50.54,50.54,28910.0,43.1806,43.1891,43.172,43.172,28910.0
2016-12-19 12:05:00,50.55,50.55,50.54,50.55,3571.0,43.1806,43.1806,43.172,43.1806,3571.0
2016-12-19 12:10:00,50.55,50.55,50.54,50.55,4767.0,43.1806,43.1806,43.172,43.1806,4767.0
2016-12-19 12:15:00,50.54,50.55,50.53,50.54,28002.0,43.172,43.1806,43.1635,43.172,28002.0
2016-12-19 12:20:00,50.55,50.55,50.54,50.55,9328.0,43.1806,43.1806,43.172,43.1806,9328.0
2016-12-19 12:25:00,50.55,50.55,50.54,50.54,15695.0,43.1806,43.1806,43.172,43.172,15695.0
2016-12-19 12:30:00,50.54,50.55,50.54,50.54,10925.0,43.172,43.1806,43.172,43.172,10925.0
2016-12-19 12:35:00,50.54,50.56,50.53,50.54,55996.0,43.172,43.1891,43.1635,43.172,55996.0
2016-12-19 12:40:00,50.55,50.55,50.53,50.54,8089.0,43.1806,43.1806,43.1635,43.172,8089.0
2016-12-19 12:45:00,50.54,50.55,50.53,50.54,41406.0,43.172,43.1806,43.1635,43.172,41406.0
2016-12-19 12:50:00,50.53,50.54,50.52,50.53,23011.0,43.1635,43.172,43.1549,43.1635,23011.0
2016-12-19 12:55:00,50.52,50.55,50.52,50.55,75258.0,43.1549,43.1806,43.1549,43.1806,75258.0
2016-12-19 13:00:00,50.55,50.55,50.53,50.54,58338.0,43.1806,43.1806,43.1635,43.172,58338.0
2016-12-19 13:05:00,50.54,50.55,50.53,50.55,447490.0,43.172,43.1806,43.1635,43.1806,447490.0
2016-12-19 13:10:00,50.54,50.55,50.52,50.53,109023.0,43.172,43.1806,43.1549,43.1635,109023.0
2016-12-19 13:15:00,50.53,50.53,50.52,50.53,139000.0,43.1635,43.1635,43.1549,43.1635,139000.0
2016-12-19 13:20:00,50.53,50.55,50.52,50.55,61269.0,43.1635,43.1806,43.1549,43.1806,61269.0
2016-12-19 13:25:00,50.55,50.55,50.54,50.55,1900.0,43.1806,43.1806,43.172,43.1806,1900.0
2016-12-19 13:30:00,50.55,50.56,50.5,50.51,368223.0,43.1806,43.1891,43.1379,43.1464,368223.0
2016-12-19 13:35:00,50.51,50.52,50.46,50.47,51551.0,43.1464,43.1549,43.1037,43.1122,51551.0
2016-12-19 13:40:00,50.47,50.47,50.44,50.47,29632.0,43.1122,43.1122,43.0866,43.1122,29632.0
2016-12-19 13:45:00,50.47,50.48,50.46,50.48,26172.0,43.1122,43.1208,43.1037,43.1208,26172.0
2016-12-19 13:50:00,50.48,50.5,50.48,50.49,19502.0,43.1208,43.1379,43.1208,43.1293,19502.0
2016-12-19 13:55:00,50.5,50.51,50.49,50.5,23178.0,43.1379,43.1464,43.1293,43.1379,23178.0
2016-12-19 14:00:00,50.5,50.5,50.49,50.5,21526.0,43.1379,43.1379,43.1293,43.1379,21526.0
2016-12-19 14:05:00,50.49,50.5,50.47,50.48,25082.0,43.1293,43.1379,43.1122,43.1208,25082.0
2016-12-19 14:10:00,50.49,50.51,50.48,50.49,19447.0,43.1293,43.1464,43.1208,43.1293,19447.0
2016-12-19 14:15:00,50.49,50.5,50.47,50.48,50308.0,43.1293,43.1379,43.1122,43.1208,50308.0
2016-12-19 14:20:00,50.48,50.49,50.48,50.48,6447.0,43.1208,43.1293,43.1208,43.1208,6447.0
2016-12-19 14:25:00,50.49,50.5,50.48,50.49,36376.0,43.1293,43.1379,43.1208,43.1293,36376.0
2016-12-19 14:30:00,50.49,50.5,50.47,50.47,34747.0,43.1293,43.1379,43.1122,43.1122,34747.0
2016-12-19 14:35:00,50.47,50.47,50.46,50.46,16754.0,43.1122,43.1122,43.1037,43.1037,16754.0
2016-12-19 14:40:00,50.46,50.48,50.46,50.47,24599.0,43.1037,43.1208,43.1037,43.1122,24599.0
2016-12-19 14:45:00,50.47,50.48,50.46,50.47,42293.0,43.1122,43.1208,43.1037,43.1122,42293.0
2016-12-19 14:50:00,50.46,50.47,50.46,50.47,37290.0,43.1037,43.1122,43.1037,43.1122,37290.0
2016-12-19 14:55:00,50.47,50.49,50.46,50.49,39652.0,43.1122,43.1293,43.1037,43.1293,39652.0
2016-12-19 15:00:00,50.49,50.51,50.48,50.51,41496.0,43.1293,43.1464,43.1208,43.1464,41496.0
2016-12-19 15:05:00,50.51,50.53,50.5,50.52,42311.0,43.1464,43.1635,43.1379,43.1549,42311.0
2016-12-19 15:10:00,50.52,50.53,50.52,50.53,19262.0,43.1549,43.1635,43.1549,43.1635,19262.0
2016-12-19 15:15:00,50.53,50.54,50.52,50.54,46122.0,43.1635,43.172,43.1549,43.172,46122.0
2016-12-19 15:20:00,50.53,50.54,50.52,50.53,57222.0,43.1635,43.172,43.1549,43.1635,57222.0
2016-12-19 15:25:00,50.53,50.53,50.52,50.53,44071.0,43.1635,43.1635,43.1549,43.1635,44071.0
2016-12-19 15:30:00,50.53,50.53,50.51,50.53,102420.0,43.1635,43.1635,43.1464,43.1635,102420.0
2016-12-19 15:35:00,50.53,50.53,50.52,50.52,28541.0,43.1635,43.1635,43.1549,43.1549,28541.0
2016-12-19 15:40:00,50.53,50.54,50.52,50.53,59999.0,43.1635,43.172,43.1549,43.1635,59999.0
2016-12-19 15:45:00,50.52,50.53,50.51,50.52,242593.0,43.1549,43.1635,43.1464,43.1549,242593.0
2016-12-19 15:50:00,50.52,50.52,50.5,50.52,176193.0,43.1549,43.1549,43.1379,43.1549,176193.0
2016-12-19 15:55:00,50.52,50.55,50.51,50.55,363348.0,43.1549,43.1806,43.1464,43.1806,363348.0
2016-12-20 09:30:00,50.54,50.56,50.52,50.54,86470.0,43.172,43.1891,43.1549,43.172,86470.0
2016-12-20 09:35:00,50.54,50.56,50.52,50.54,105396.0,43.172,43.1891,43.1549,43.172,105396.0
2016-12-20 09:40:00,50.55,50.55,50.52,50.54,91694.0,43.1806,43.1806,43.1549,43.172,91694.0
2016-12-20 09:45:00,50.54,50.56,50.53,50.55,129241.0,43.172,43.1891,43.1635,43.1806,129241.0
2016-12-20 09:50:00,50.55,50.57,50.54,50.57,93204.0,43.1806,43.1976,43.172,43.1976,93204.0
2016-12-20 09:55:00,50.56,50.58,50.55,50.56,64190.0,43.1891,43.2062,43.1806,43.1891,64190.0
2016-12-20 10:00:00,50.56,50.56,50.53,50.54,22154.0,43.1891,43.1891,43.1635,43.172,22154.0
2016-12-20 10:05:00,50.53,50.57,50.52,50.57,85290.0,43.1635,43.1976,43.1549,43.1976,85290.0
2016-12-20 10:10:00,50.57,50.57,50.56,50.57,85344.0,43.1976,43.1976,43.1891,43.1976,85344.0
2016-12-20 10:15:00,50.57,50.58,50.56,50.57,35357.0,43.1976,43.2062,43.1891,43.1976,35357.0
2016-12-20 10:20:00,50.57,50.58,50.56,50.57,64798.0,43.1976,43.2062,43.1891,43.1976,64798.0
2016-12-20 10:25:00,50.57,50.57,50.53,50.54,24672.0,43.1976,43.1976,43.1635,43.172,24672.0
2016-12-20 10:30:00,50.54,50.56,50.53,50.55,151859.0,43.172,43.1891,43.1635,43.1806,151859.0
2016-12-20 10:35:00,50.55,50.57,50.54,50.57,36173.0,43.1806,43.1976,43.172,43.1976,36173.0
2016-12-20 10:40:00,50.56,50.57,50.56,50.57,7291.0,43.1891,43.1976,43.1891,43.1976,7291.0
2016-12-20 10:45:00,50.57,50.58,50.56,50.58,30769.0,43.1976,43.2062,43.1891,43.2062,30769.0
2016-12-20 10:50:00,50.58,50.61,50.57,50.6,50738.0,43.2062,43.2318,43.1976,43.2233,50738.0
2016-12-20 10:55:00,50.6,50.61,50.59,50.6,27544.0,43.2233,43.2318,43.2147,43.2233,27544.0
2016-12-20 11:00:00,50.59,50.6,50.58,50.59,22894.0,43.2147,43.2233,43.2062,43.2147,22894.0
2016-12-20 11:05:00,50.59,50.61,50.58,50.6,70535.0,43.2147,43.2318,43.2062,43.2233,70535.0
2016-12-20 11:10:00,50.61,50.61,50.59,50.6,20189.0,43.2318,43.2318,43.2147,43.2233,20189.0
2016-12-20 11:15:00,50.6,50.6,50.59,50.59,22140.0,43.2233,43.2233,43.2147,43.2147,22140.0
2016-12-20 11:20:00,50.6,50.6,50.59,50.6,23188.0,43.2233,43.2233,43.2147,43.2233,23188.0
2016-12-20 11:25:00,50.6,50.6,50.58,50.59,353685.0,43.2233,43.2233,43.2062,43.2147,353685.0
2016-12-20 11:30:00,50.59,50.6,50.58,50.58,19322.0,43.2147,43.2233,43.2062,43.2062,19322.0
2016-12-20 11:35:00,50.59,50.59,50.57,50.58,43254.0,43.2147,43.2147,43.1976,43.2062,43254.0
2016-12-20 11:40:00,50.58,50.59,50.57,50.59,24766.0,43.2062,43.2147,43.1976,43.2147,24766.0
2016-12-20 11:45:00,50.58,50.59,50.58,50.58,2198.0,43.2062,43.2147,43.2062,43.2062,2198.0
2016-12-20 11:50:00,50.59,50.59,50.57,50.59,147413.0,43.2147,43.2147,43.1976,43.2147,147413.0
2016-12-20 11:55:00,50.58,50.6,50.58,50.6,9938.0,43.2062,43.2233,43.2062,43.2233,9938.0
2016-12-20 12:00:00,50.59,50.61,50.58,50.61,35510.0,43.2147,43.2318,43.2062,43.2318,35510.0
2016-12-20 12:05:00,50.6,50.61,50.6,50.61,9126.0,43.2233,43.2318,43.2233,43.2318,9126.0
2016-12-20 12:10:00,50.61,50.61,50.6,50.6,3782.0,43.2318,43.2318,43.2233,43.2233,3782.0
2016-12-20 12:15:00,50.61,50.62,50.6,50.6,62751.0,43.2318,43.2404,43.2233,43.2233,62751.0
2016-12-20 12:20:00,50.61,50.62,50.6,50.62,56222.0,43.2318,43.2404,43.2233,43.2404,56222.0
2016-12-20 12:25:00,50.62,50.62,50.6,50.61,19737.0,43.2404,43.2404,43.2233,43.2318,19737.0
2016-12-20 12:30:00,50.61,50.62,50.6,50.61,37640.0,43.2318,43.2404,43.2233,43.2318,37640.0
2016-12-20 12:35:00,50.61,50.61,50.6,50.6,4112.0,43.2318,43.2318,43.2233,43.2233,4112.0
2016-12-20 12:40:00,50.6,50.61,50.59,50.6,7384.0,43.2233,43.2318,43.2147,43.2233,7384.0
2016-12-20 12:45:00,50.6,50.6,50.58,50.59,60687.0,43.2233,43.2233,43.2062,43.2147,60687.0
2016-12-20 12:50:00,50.59,50.59,50.58,50.59,36312.0,43.2147,43.2147,43.2062,43.2147,36312.0
2016-12-20 12:55:00,50.59,50.61,50.58,50.61,31062.0,43.2147,43.2318,43.2062,43.2318,31062.0
2016-12-20 13:00:00,50.61,50.61,50.6,50.6,11661.0,43.2318,43.2318,43.2233,43.2233,11661.0
2016-12-20 13:05:00,50.61,50.63,50.6,50.63,13218.0,43.2318,43.2489,43.2233,43.2489,13218.0
2016-12-20 13:10:00,50.63,50.63,50.6,50.6,10452.0,43.2489,43.2489,43.2233,43.2233,10452.0
2016-12-20 13:15:00,50.61,50.61,50.59,50.6,27490.0,43.2318,43.2318,43.2147,43.2233,27490.0
2016-12-20 13:20:00,50.6,50.6,50.59,50.59,15191.0,43.2233,43.2233,43.2147,43.2147,15191.0
2016-12-20 13:25:00,50.6,50.62,50.6,50.61,30024.0,43.2233,43.2404,43.2233,43.2318,30024.0
2016-12-20 13:30:00,50.62,50.62,50.6,50.6,30333.0,43.2404,43.2404,43.2233,43.2233,30333.0
2016-12-20 13:35:00,50.6,50.61,50.6,50.6,23185.0,43.2233,43.2318,43.2233,43.2233,23185.0
2016-12-20 13:40:00,50.6,50.61,50.6,50.61,17995.0,43.2233,43.2318,43.2233,43.2318,17995.0
2016-12-20 13:45:00,50.6,50.61,50.6,50.61,33604.0,43.2233,43.2318,43.2233,43.2318,33604.0
2016-12-20 13:50:00,50.62,50.62,50.61,50.62,6426.0,43.2404,43.2404,43.2318,43.2404,6426.0
2016-12-20 13:55:00,50.61,50.62,50.59,50.59,9940.0,43.2318,43.2404,43.2147,43.2147,9940.0
2016-12-20 14:00:00,50.59,50.6,50.58,50.58,36375.0,43.2147,43.2233,43.2062,43.2062,36375.0
2016-12-20 14:05:00,50.58,50.59,50.58,50.59,12376.0,43.2062,43.2147,43.2062,43.2147,12376.0
2016-12-20 14:10:00,50.59,50.6,50.58,50.6,42873.0,43.2147,43.2233,43.2062,43.2233,42873.0
2016-12-20 14:15:00,50.6,50.6,50.59,50.6,19621.0,43.2233,43.2233,43.2147,43.2233,19621.0
2016-12-20 14:20:00,50.6,50.6,50.59,50.6,22257.0,43.2233,43.2233,43.2147,43.2233,22257.0
2016-12-20 14:25:00,50.59,50.61,50.59,50.61,43397.0,43.2147,43.2318,43.2147,43.2318,43397.0
2016-12-20 14:30:00,50.61,50.61,50.57,50.58,52409.0,43.2318,43.2318,43.1976,43.2062,52409.0
2016-12-20 14:35:00,50.57,50.58,50.56,50.56,30815.0,43.1976,43.2062,43.1891,43.1891,30815.0
2016-12-20 14:40:00,50.57,50.57,50.56,50.57,3710.0,43.1976,43.1976,43.1891,43.1976,3710.0
2016-12-20 14:45:00,50.57,50.57,50.55,50.55,29221.0,43.1976,43.1976,43.1806,43.1806,29221.0
2016-12-20 14:50:00,50.55,50.57,50.55,50.57,30881.0,43.1806,43.1976,43.1806,43.1976,30881.0
2016-12-20 14:55:00,50.57,50.57,50.54,50.57,46929.0,43.1976,43.1976,43.172,43.1976,46929.0
2016-12-20 15:00:00,50.56,50.57,50.55,50.56,16450.0,43.1891,43.1976,43.1806,43.1891,16450.0
2016-12-20 15:05:00,50.55,50.57,50.55,50.56,22803.0,43.1806,43.1976,43.1806,43.1891,22803.0
2016-12-20 15:10:00,50.57,50.57,50.54,50.55,20114.0,43.1976,43.1976,43.172,43.1806,20114.0
2016-12-20 15:15:00,50.55,50.55,50.54,50.55,7151.0,43.1806,43.1806,43.172,43.1806,7151.0
2016-12-20 15:20:00,50.54,50.55,50.53,50.54,27403.0,43.172,43.1806,43.1635,43.172,27403.0
2016-12-20 15:25:00,50.54,50.55,50.53,50.55,95708.0,43.172,43.1806,43.1635,43.1806,95708.0
2016-12-20 15:30:00,50.55,50.56,50.54,50.55,53941.0,43.1806,43.1891,43.172,43.1806,53941.0
2016-12-20 15:35:00,50.55,50.56,50.55,50.55,41184.0,43.1806,43.1891,43.1806,43.1806,41184.0
2016-12-20 15:40:00,50.55,50.57,50.55,50.57,122280.0,43.1806,43.1976,43.1806,43.1976,122280.0
2016-12-20 15:45:00,50.57,50.59,50.56,50.59,228041.0,43.1976,43.2147,43.1891,43.2147,228041.0
2016-12-20 15:50:00,50.59,50.59,50.56,50.56,226989.0,43.2147,43.2147,43.1891,43.1891,226989.0
2016-12-20 15:55:00,50.57,50.6,50.56,50.6,601610.0,43.1976,43.2233,43.1891,43.2233,601610.0
2016-12-21 09:30:00,49.74,49.76,49.72,49.75,194158.0,42.987,43.0043,42.9697,42.9956,194158.0
2016-12-21 09:35:00,49.75,49.76,49.71,49.72,140286.0,42.9956,43.0043,42.9611,42.9697,140286.0
2016-12-21 09:40:00,49.72,49.74,49.72,49.73,59164.0,42.9697,42.987,42.9697,42.9783,59164.0
2016-12-21 09:45:00,49.73,49.74,49.73,49.73,27156.0,42.9783,42.987,42.9783,42.9783,27156.0
2016-12-21 09:50:00,49.73,49.74,49.73,49.73,23351.0,42.9783,42.987,42.9783,42.9783,23351.0
2016-12-21 09:55:00,49.73,49.74,49.72,49.73,118800.0,42.9783,42.987,42.9697,42.9783,118800.0
2016-12-21 10:00:00,49.72,49.73,49.71,49.73,61451.0,42.9697,42.9783,42.9611,42.9783,61451.0
2016-12-21 10:05:00,49.73,49.73,49.7,49.71,60069.0,42.9783,42.9783,42.9524,42.9611,60069.0
2016-12-21 10:10:00,49.71,49.71,49.7,49.71,11457.0,42.9611,42.9611,42.9524,42.9611,11457.0
2016-12-21 10:15:00,49.71,49.71,49.69,49.7,66710.0,42.9611,42.9611,42.9438,42.9524,66710.0
2016-12-21 10:20:00,49.7,49.73,49.69,49.73,109549.0,42.9524,42.9783,42.9438,42.9783,109549.0
2016-12-21 10:25:00,49.73,49.74,49.72,49.73,49652.0,42.9783,42.987,42.9697,42.9783,49652.0
2016-12-21 10:30:00,49.73,49.73,49.71,49.71,39822.0,42.9783,42.9783,42.9611,42.9611,39822.0
2016-12-21 10:35:00,49.71,49.75,49.71,49.75,53722.0,42.9611,42.9956,42.9611,42.9956,53722.0
2016-12-21 10:40:00,49.74,49.75,49.73,49.74,38173.0,42.987,42.9956,42.9783,42.987,38173.0
2016-12-21 10:45:00,49.74,49.74,49.73,49.73,18699.0,42.987,42.987,42.9783,42.9783,18699.0
2016-12-21 10:50:00,49.73,49.74,49.73,49.73,10394.0,42.9783,42.987,42.9783,42.9783,10394.0
2016-12-21 10:55:00,49.73,49.73,49.68,49.69,67703.0,42.9783,42.9783,42.9351,42.9438,67703.0
2016-12-21 11:00:00,49.68,49.69,49.65,49.66,95652.0,42.9351,42.9438,42.9092,42.9178,95652.0
2016-12-21 11:05:00,49.66,49.68,49.66,49.67,17448.0,42.9178,42.9351,42.9178,42.9265,17448.0
2016-12-21 11:10:00,49.67,49.68,49.67,49.68,22114.0,42.9265,42.9351,42.9265,42.9351,22114.0
2016-12-21 11:15:00,49.67,49.7,49.67,49.7,23317.0,42.9265,42.9524,42.9265,42.9524,23317.0
2016-12-21 11:20:00,49.69,49.72,49.69,49.71,112935.0,42.9438,42.9697,42.9438,42.9611,112935.0
2016-12-21 11:25:00,49.72,49.73,49.71,49.72,90575.0,42.9697,42.9783,42.9611,42.9697,90575.0
2016-12-21 11:30:00,49.72,49.74,49.71,49.73,15105.0,42.9697,42.987,42.9611,42.9783,15105.0
2016-12-21 11:35:00,49.73,49.73,49.72,49.72,22445.0,42.9783,42.9783,42.9697,42.9697,22445.0
2016-12-21 11:40:00,49.72,49.72,49.69,49.69,37058.0,42.9697,42.9697,42.9438,42.9438,37058.0
2016-12-21 11:45:00,49.69,49.7,49.68,49.7,92481.0,42.9438,42.9524,42.9351,42.9524,92481.0
2016-12-21 11:50:00,49.7,49.7,49.69,49.69,10634.0,42.9524,42.9524,42.9438,42.9438,10634.0
2016-12-21 11:55:00,49.7,49.7,49.68,49.7,51655.0,42.9524,42.9524,42.9351,42.9524,51655.0
2016-12-21 12:00:00,49.69,49.72,49.69,49.71,55310.0,42.9438,42.9697,42.9438,42.9611,55310.0
2016-12-21 12:05:00,49.72,49.72,49.71,49.72,12312.0,42.9697,42.9697,42.9611,42.9697,12312.0
2016-12-21 12:10:00,49.72,49.72,49.71,49.72,20749.0,42.9697,42.9697,42.9611,42.9697,20749.0
2016-12-21 12:15:00,49.72,49.72,49.71,49.71,8363.0,42.9697,42.9697,42.9611,42.9611,8363.0
2016-12-21 12:20:00,49.72,49.72,49.71,49.72,29749.0,42.9697,42.9697,42.9611,42.9697,29749.0
2016-12-21 12:25:00,49.72,49.74,49.72,49.73,45704.0,42.9697,42.987,42.9697,42.9783,45704.0
2016-12-21 12:30:00,49.73,49.74,49.72,49.72,28917.0,42.9783,42.987,42.9697,42.9697,28917.0
2016-12-21 12:35:00,49.73,49.73,49.71,49.72,33039.0,42.9783,42.9783,42.9611,42.9697,33039.0
2016-12-21 12:40:00,49.71,49.72,49.71,49.72,6927.0,42.9611,42.9697,42.9611,42.9697,6927.0
2016-12-21 12:45:00,49.72,49.73,49.71,49.73,34155.0,42.9697,42.9783,42.9611,42.9783,34155.0
2016-12-21 12:50:00,49.73,49.75,49.72,49.74,21012.0,42.9783,42.9956,42.9697,42.987,21012.0
2016-12-21 12:55:00,49.74,49.75,49.72,49.73,37282.0,42.987,42.9956,42.9697,42.9783,37282.0
2016-12-21 13:00:00,49.73,49.74,49.72,49.72,7969.0,42.9783,42.987,42.9697,42.9697,7969.0
2016-12-21 13:05:00,49.73,49.73,49.72,49.73,4813.0,42.9783,42.9783,42.9697,42.9783,4813.0
2016-12-21 13:10:00,49.72,49.73,49.71,49.72,21634.0,42.9697,42.9783,42.9611,42.9697,21634.0
2016-12-21 13:15:00,49.71,49.72,49.71,49.72,7920.0,42.9611,42.9697,42.9611,42.9697,7920.0
2016-12-21 13:20:00,49.72,49.72,49.71,49.72,20121.0,42.9697,42.9697,42.9611,42.9697,20121.0
2016-12-21 13:25:00,49.72,49.74,49.71,49.74,51825.0,42.9697,42.987,42.9611,42.987,51825.0
2016-12-21 13:30:00,49.74,49.74,49.73,49.73,4625.0,42.987,42.987,42.9783,42.9783,4625.0
2016-12-21 13:35:00,49.74,49.75,49.73,49.75,70354.0,42.987,42.9956,42.9783,42.9956,70354.0
2016-12-21 13:40:00,49.75,49.75,49.74,49.75,25921.0,42.9956,42.9956,42.987,42.9956,25921.0
2016-12-21 13:45:00,49.75,49.76,49.74,49.74,253076.0,42.9956,43.0043,42.987,42.987,253076.0
2016-12-21 13:50:00,49.75,49.75,49.72,49.73,20734.0,42.9956,42.9956,42.9697,42.9783,20734.0
2016-12-21 13:55:00,49.73,49.74,49.7,49.71,23103.0,42.9783,42.987,42.9524,42.9611,23103.0
2016-12-21 14:00:00,49.71,49.71,49.69,49.69,11873.0,42.9611,42.9611,42.9438,42.9438,11873.0
2016-12-21 14:05:00,49.7,49.7,49.69,49.7,12840.0,42.9524,42.9524,42.9438,42.9524,12840.0
2016-12-21 14:10:00,49.7,49.7,49.69,49.7,6646.0,42.9524,42.9524,42.9438,42.9524,6646.0
2016-12-21 14:15:00,49.7,49.7,49.69,49.7,18832.0,42.9524,42.9524,42.9438,42.9524,18832.0
2016-12-21 14:20:00,49.7,49.7,49.69,49.69,15056.0,42.9524,42.9524,42.9438,42.9438,15056.0
2016-12-21 14:25:00,49.7,49.72,49.69,49.72,66245.0,42.9524,42.9697,42.9438,42.9697,66245.0
2016-12-21 14:30:00,49.72,49.73,49.71,49.73,16918.0,42.9697,42.9783,42.9611,42.9783,16918.0
2016-12-21 14:35:00,49.73,49.74,49.72,49.73,249017.0,42.9783,42.987,42.9697,42.9783,249017.0
2016-12-21 14:40:00,49.73,49.74,49.73,49.73,17740.0,42.9783,42.987,42.9783,42.9783,17740.0
2016-12-21 14:45:00,49.73,49.74,49.73,49.74,54612.0,42.9783,42.987,42.9783,42.987,54612.0
2016-12-21 14:50:00,49.73,49.74,49.73,49.73,14946.0,42.9783,42.987,42.9783,42.9783,14946.0
2016-12-21 14:55:00,49.74,49.74,49.73,49.73,15239.0,42.987,42.987,42.9783,42.9783,15239.0
2016-12-21 15:00:00,49.74,49.74,49.73,49.73,20381.0,42.987,42.987,42.9783,42.9783,20381.0
2016-12-21 15:05:00,49.73,49.74,49.73,49.73,74828.0,42.9783,42.987,42.9783,42.9783,74828.0
2016-12-21 15:10:00,49.73,49.75,49.73,49.75,37733.0,42.9783,42.9956,42.9783,42.9956,37733.0
2016-12-21 15:15:00,49.75,49.75,49.74,49.74,9012.0,42.9956,42.9956,42.987,42.987,9012.0
2016-12-21 15:20:00,49.75,49.76,49.74,49.76,79397.0,42.9956,43.0043,42.987,43.0043,79397.0
2016-12-21 15:25:00,49.76,49.77,49.73,49.73,133141.0,43.0043,43.0129,42.9783,42.9783,133141.0
2016-12-21 15:30:00,49.73,49.74,49.71,49.73,47887.0,42.9783,42.987,42.9611,42.9783,47887.0
2016-12-21 15:35:00,49.73,49.74,49.71,49.73,103703.0,42.9783,42.987,42.9611,42.9783,103703.0
2016-12-21 15:40:00,49.73,49.74,49.73,49.74,14103.0,42.9783,42.987,42.9783,42.987,14103.0
2016-12-21 15:45:00,49.73,49.75,49.73,49.75,73613.0,42.9783,42.9956,42.9783,42.9956,73613.0
2016-12-21 15:50:00,49.75,49.75,49.73,49.73,262359.0,42.9956,42.9956,42.9783,42.9783,262359.0
2016-12-21 15:55:00,49.73,49.75,49.72,49.74,245591.0,42.9783,42.9956,42.9697,42.987,245591.0
2016-12-22 09:30:00,49.54,49.59,49.53,49.55,108585.0,42.8141,42.8573,42.8055,42.8228,108585.0
2016-12-22 09:35:00,49.55,49.56,49.54,49.54,35088.0,42.8228,42.8314,42.8141,42.8141,35088.0
2016-12-22 09:40:00,49.53,49.55,49.52,49.55,40719.0,42.8055,42.8228,42.7968,42.8228,40719.0
2016-12-22 09:45:00,49.55,49.56,49.54,49.55,33526.0,42.8228,42.8314,42.8141,42.8228,33526.0
2016-12-22 09:50:00,49.55,49.56,49.53,49.55,25578.0,42.8228,42.8314,42.8055,42.8228,25578.0
2016-12-22 09:55:00,49.55,49.56,49.53,49.53,31222.0,42.8228,42.8314,42.8055,42.8055,31222.0
2016-12-22 10:00:00,49.53,49.58,49.53,49.58,84208.0,42.8055,42.8487,42.8055,42.8487,84208.0
2016-12-22 10:05:00,49.59,49.62,49.57,49.57,37713.0,42.8573,42.8833,42.8401,42.8401,37713.0
2016-12-22 10:10:00,49.58,49.59,49.57,49.58,56173.0,42.8487,42.8573,42.8401,42.8487,56173.0
2016-12-22 10:15:00,49.58,49.61,49.57,49.6,47754.0,42.8487,42.8746,42.8401,42.866,47754.0
2016-12-22 10:20:00,49.6,49.62,49.6,49.61,20204.0,42.866,42.8833,42.866,42.8746,20204.0
2016-12-22 10:25:00,49.61,49.62,49.6,49.61,27878.0,42.8746,42.8833,42.866,42.8746,27878.0
2016-12-22 10:30:00,49.61,49.61,49.6,49.61,92596.0,42.8746,42.8746,42.866,42.8746,92596.0
2016-12-22 10:35:00,49.62,49.63,49.61,49.62,37057.0,42.8833,42.8919,42.8746,42.8833,37057.0
2016-12-22 10:40:00,49.61,49.61,49.59,49.6,85557.0,42.8746,42.8746,42.8573,42.866,85557.0
2016-12-22 10:45:00,49.6,49.62,49.6,49.62,50972.0,42.866,42.8833,42.866,42.8833,50972.0
2016-12-22 10:50:00,49.61,49.61,49.59,49.6,44631.0,42.8746,42.8746,42.8573,42.866,44631.0
2016-12-22 10:55:00,49.6,49.61,49.58,49.59,48077.0,42.866,42.8746,42.8487,42.8573,48077.0
2016-12-22 11:00:00,49.6,49.62,49.59,49.59,45182.0,42.866,42.8833,42.8573,42.8573,45182.0
2016-12-22 11:05:00,49.6,49.6,49.58,49.6,35945.0,42.866,42.866,42.8487,42.866,35945.0
2016-12-22 11:10:00,49.6,49.62,49.6,49.61,40906.0,42.866,42.8833,42.866,42.8746,40906.0
2016-12-22 11:15:00,49.61,49.62,49.6,49.6,20236.0,42.8746,42.8833,42.866,42.866,20236.0
2016-12-22 11:20:00,49.6,49.61,49.58,49.59,31800.0,42.866,42.8746,42.8487,42.8573,31800.0
2016-12-22 11:25:00,49.59,49.59,49.56,49.57,77495.0,42.8573,42.8573,42.8314,42.8401,77495.0
2016-12-22 11:30:00,49.57,49.6,49.57,49.6,70080.0,42.8401,42.866,42.8401,42.866,70080.0
2016-12-22 11:35:00,49.59,49.61,49.59,49.61,228863.0,42.8573,42.8746,42.8573,42.8746,228863.0
2016-12-22 11:40:00,49.61,49.61,49.59,49.59,16448.0,42.8746,42.8746,42.8573,42.8573,16448.0
2016-12-22 11:45:00,49.59,49.6,49.58,49.59,30507.0,42.8573,42.866,42.8487,42.8573,30507.0
2016-12-22 11:50:00,49.59,49.6,49.58,49.59,49694.0,42.8573,42.866,42.8487,42.8573,49694.0
2016-12-22 11:55:00,49.59,49.6,49.58,49.59,18135.0,42.8573,42.866,42.8487,42.8573,18135.0
2016-12-22 12:00:00,49.59,49.6,49.58,49.59,19675.0,42.8573,42.866,42.8487,42.8573,19675.0
2016-12-22 12:05:00,49.59,49.59,49.58,49.58,6800.0,42.8573,42.8573,42.8487,42.8487,6800.0
2016-12-22 12:10:00,49.59,49.59,49.58,49.58,5016.0,42.8573,42.8573,42.8487,42.8487,5016.0
2016-12-22 12:15:00,49.59,49.59,49.57,49.57,17466.0,42.8573,42.8573,42.8401,42.8401,17466.0
2016-12-22 12:20:00,49.58,49.58,49.56,49.58,39228.0,42.8487,42.8487,42.8314,42.8487,39228.0
2016-12-22 12:25:00,49.59,49.6,49.58,49.59,14706.0,42.8573,42.866,42.8487,42.8573,14706.0
2016-12-22 12:30:00,49.59,49.6,49.58,49.59,31223.0,42.8573,42.866,42.8487,42.8573,31223.0
2016-12-22 12:35:00,49.58,49.59,49.57,49.57,47009.0,42.8487,42.8573,42.8401,42.8401,47009.0
2016-12-22 12:40:00,49.56,49.57,49.56,49.57,18301.0,42.8314,42.8401,42.8314,42.8401,18301.0
2016-12-22 12:45:00,49.57,49.58,49.57,49.58,47491.0,42.8401,42.8487,42.8401,42.8487,47491.0
2016-12-22 12:50:00,49.57,49.59,49.57,49.59,218708.0,42.8401,42.8573,42.8401,42.8573,218708.0
2016-12-22 12:55:00,49.59,49.59,49.57,49.58,23722.0,42.8573,42.8573,42.8401,42.8487,23722.0
2016-12-22 13:00:00,49.58,49.59,49.57,49.59,21720.0,42.8487,42.8573,42.8401,42.8573,21720.0
2016-12-22 13:05:00,49.59,49.6,49.58,49.59,23314.0,42.8573,42.866,42.8487,42.8573,23314.0
2016-12-22 13:10:00,49.6,49.6,49.58,49.58,26284.0,42.866,42.866,42.8487,42.8487,26284.0
2016-12-22 13:15:00,49.59,49.6,49.58,49.6,34722.0,42.8573,42.866,42.8487,42.866,34722.0
2016-12-22 13:20:00,49.6,49.61,49.6,49.61,13495.0,42.866,42.8746,42.866,42.8746,13495.0
2016-12-22 13:25:00,49.61,49.61,49.58,49.59,25691.0,42.8746,42.8746,42.8487,42.8573,25691.0
2016-12-22 13:30:00,49.58,49.59,49.57,49.58,27106.0,42.8487,42.8573,42.8401,42.8487,27106.0
2016-12-22 13:35:00,49.58,49.59,49.58,49.58,8905.0,42.8487,42.8573,42.8487,42.8487,8905.0
2016-12-22 13:40:00,49.59,49.61,49.58,49.61,18968.0,42.8573,42.8746,42.8487,42.8746,18968.0
2016-12-22 13:45:00,49.61,49.63,49.61,49.61,48531.0,42.8746,42.8919,42.8746,42.8746,48531.0
2016-12-22 13:50:00,49.61,49.62,49.6,49.61,11458.0,42.8746,42.8833,42.866,42.8746,11458.0
2016-12-22 13:55:00,49.61,49.61,49.6,49.61,7291.0,42.8746,42.8746,42.866,42.8746,7291.0
2016-12-22 14:00:00,49.61,49.61,49.6,49.6,14222.0,42.8746,42.8746,42.866,42.866,14222.0
2016-12-22 14:05:00,49.61,49.61,49.6,49.61,39466.0,42.8746,42.8746,42.866,42.8746,39466.0
2016-12-22 14:10:00,49.61,49.62,49.6,49.61,42247.0,42.8746,42.8833,42.866,42.8746,42247.0
2016-12-22 14:15:00,49.62,49.62,49.61,49.62,12106.0,42.8833,42.8833,42.8746,42.8833,12106.0
2016-12-22 14:20:00,49.62,49.62,49.61,49.62,6462.0,42.8833,42.8833,42.8746,42.8833,6462.0
2016-12-22 14:25:00,49.62,49.63,49.61,49.63,31329.0,42.8833,42.8919,42.8746,42.8919,31329.0
2016-12-22 14:30:00,49.63,49.63,49.62,49.63,4806.0,42.8919,42.8919,42.8833,42.8919,4806.0
2016-12-22 14:35:00,49.62,49.63,49.62,49.63,9276.0,42.8833,42.8919,42.8833,42.8919,9276.0
2016-12-22 14:40:00,49.63,49.63,49.62,49.63,38667.0,42.8919,42.8919,42.8833,42.8919,38667.0
2016-12-22 14:45:00,49.63,49.63,49.62,49.63,31034.0,42.8919,42.8919,42.8833,42.8919,31034.0
2016-12-22 14:50:00,49.63,49.65,49.63,49.64,27128.0,42.8919,42.9092,42.8919,42.9006,27128.0
2016-12-22 14:55:00,49.64,49.65,49.64,49.65,17324.0,42.9006,42.9092,42.9006,42.9092,17324.0
2016-12-22 15:00:00,49.65,49.65,49.63,49.63,22012.0,42.9092,42.9092,42.8919,42.8919,22012.0
2016-12-22 15:05:00,49.64,49.64,49.6,49.62,39835.0,42.9006,42.9006,42.866,42.8833,39835.0
2016-12-22 15:10:00,49.62,49.62,49.6,49.61,13767.0,42.8833,42.8833,42.866,42.8746,13767.0
2016-12-22 15:15:00,49.6,49.62,49.6,49.62,63966.0,42.866,42.8833,42.866,42.8833,63966.0
2016-12-22 15:20:00,49.62,49.62,49.57,49.58,76973.0,42.8833,42.8833,42.8401,42.8487,76973.0
2016-12-22 15:25:00,49.58,49.59,49.57,49.58,66554.0,42.8487,42.8573,42.8401,42.8487,66554.0
2016-12-22 15:30:00,49.59,49.61,49.58,49.6,110626.0,42.8573,42.8746,42.8487,42.866,110626.0
2016-12-22 15:35:00,49.61,49.61,49.6,49.61,25501.0,42.8746,42.8746,42.866,42.8746,25501.0
2016-12-22 15:40:00,49.6,49.66,49.6,49.66,49705.0,42.866,42.9178,42.866,42.9178,49705.0
2016-12-22 15:45:00,49.66,49.67,49.65,49.66,94956.0,42.9178,42.9265,42.9092,42.9178,94956.0
2016-12-22 15:50:00,49.66,49.66,49.65,49.66,27341.0,42.9178,42.9178,42.9092,42.9178,27341.0
2016-12-22 15:55:00,49.66,49.67,49.61,49.66,786796.0,42.9178,42.9265,42.8746,42.9178,786796.0
2016-12-23 09:30:00,49.74,49.79,49.74,49.79,169731.0,42.987,43.0302,42.987,43.0302,169731.0
2016-12-23 09:35:00,49.79,49.8,49.77,49.78,63548.0,43.0302,43.0388,43.0129,43.0215,63548.0
2016-12-23 09:40:00,49.77,49.77,49.75,49.76,47895.0,43.0129,43.0129,42.9956,43.0043,47895.0
2016-12-23 09:45:00,49.76,49.77,49.75,49.76,39970.0,43.0043,43.0129,42.9956,43.0043,39970.0
2016-12-23 09:50:00,49.76,49.78,49.75,49.78,58957.0,43.0043,43.0215,42.9956,43.0215,58957.0
2016-12-23 09:55:00,49.77,49.77,49.75,49.76,106999.0,43.0129,43.0129,42.9956,43.0043,106999.0
2016-12-23 10:00:00,49.76,49.76,49.75,49.76,58178.0,43.0043,43.0043,42.9956,43.0043,58178.0
2016-12-23 10:05:00,49.76,49.77,49.75,49.75,19060.0,43.0043,43.0129,42.9956,42.9956,19060.0
2016-12-23 10:10:00,49.75,49.76,49.74,49.75,9587.0,42.9956,43.0043,42.987,42.9956,9587.0
2016-12-23 10:15:00,49.75,49.77,49.74,49.75,85785.0,42.9956,43.0129,42.987,42.9956,85785.0
2016-12-23 10:20:00,49.75,49.76,49.73,49.73,95928.0,42.9956,43.0043,42.9783,42.9783,95928.0
2016-12-23 10:25:00,49.73,49.74,49.72,49.73,76021.0,42.9783,42.987,42.9697,42.9783,76021.0
2016-12-23 10:30:00,49.73,49.74,49.72,49.73,59746.0,42.9783,42.987,42.9697,42.9783,59746.0
2016-12-23 10:35:00,49.73,49.74,49.72,49.72,106500.0,42.9783,42.987,42.9697,42.9697,106500.0
2016-12-23 10:40:00,49.72,49.73,49.72,49.72,47717.0,42.9697,42.9783,42.9697,42.9697,47717.0
2016-12-23 10:45:00,49.72,49.73,49.71,49.72,30258.0,42.9697,42.9783,42.9611,42.9697,30258.0
2016-12-23 10:50:00,49.71,49.73,49.7,49.71,132485.0,42.9611,42.9783,42.9524,42.9611,132485.0
2016-12-23 10:55:00,49.71,49.72,49.7,49.7,51002.0,42.9611,42.9697,42.9524,42.9524,51002.0
2016-12-23 11:00:00,49.7,49.7,49.68,49.69,119408.0,42.9524,42.9524,42.9351,42.9438,119408.0
2016-12-23 11:05:00,49.7,49.72,49.69,49.7,232299.0,42.9524,42.9697,42.9438,42.9524,232299.0
2016-12-23 11:10:00,49.7,49.72,49.69,49.71,157757.0,42.9524,42.9697,42.9438,42.9611,157757.0
2016-12-23 11:15:00,49.7,49.71,49.69,49.69,14184.0,42.9524,42.9611,42.9438,42.9438,14184.0
2016-12-23 11:20:00,49.69,49.71,49.68,49.71,49070.0,42.9438,42.9611,42.9351,42.9611,49070.0
2016-12-23 11:25:00,49.71,49.73,49.7,49.72,49366.0,42.9611,42.9783,42.9524,42.9697,49366.0
2016-12-23 11:30:00,49.73,49.74,49.72,49.74,29288.0,42.9783,42.987,42.9697,42.987,29288.0
2016-12-23 11:35:00,49.74,49.74,49.73,49.74,7000.0,42.987,42.987,42.9783,42.987,7000.0
2016-12-23 11:40:00,49.74,49.75,49.73,49.73,18094.0,42.987,42.9956,42.9783,42.9783,18094.0
2016-12-23 11:45:00,49.73,49.75,49.73,49.74,147049.0,42.9783,42.9956,42.9783,42.987,147049.0
2016-12-23 11:50:00,49.74,49.76,49.74,49.75,137045.0,42.987,43.0043,42.987,42.9956,137045.0
2016-12-23 11:55:00,49.75,49.76,49.75,49.76,16945.0,42.9956,43.0043,42.9956,43.0043,16945.0
2016-12-23 12:00:00,49.76,49.76,49.74,49.74,18080.0,43.0043,43.0043,42.987,42.987,18080.0
2016-12-23 12:05:00,49.73,49.74,49.72,49.74,7068.0,42.9783,42.987,42.9697,42.987,7068.0
2016-12-23 12:10:00,49.74,49.74,49.73,49.74,3120.0,42.987,42.987,42.9783,42.987,3120.0
2016-12-23 12:15:00,49.75,49.75,49.74,49.74,7067.0,42.9956,42.9956,42.987,42.987,7067.0
2016-12-23 12:20:00,49.74,49.76,49.74,49.75,74085.0,42.987,43.0043,42.987,42.9956,74085.0
2016-12-23 12:25:00,49.75,49.77,49.75,49.77,164245.0,42.9956,43.0129,42.9956,43.0129,164245.0
2016-12-23 12:30:00,49.77,49.77,49.76,49.76,10588.0,43.0129,43.0129,43.0043,43.0043,10588.0
2016-12-23 12:35:00,49.76,49.77,49.76,49.76,5013.0,43.0043,43.0129,43.0043,43.0043,5013.0
2016-12-23 12:40:00,49.76,49.77,49.76,49.76,5094.0,43.0043,43.0129,43.0043,43.0043,5094.0
2016-12-23 12:45:00,49.76,49.77,49.76,49.76,8542.0,43.0043,43.0129,43.0043,43.0043,8542.0
2016-12-23 12:50:00,49.76,49.77,49.76,49.76,5504.0,43.0043,43.0129,43.0043,43.0043,5504.0
2016-12-23 12:55:00,49.76,49.77,49.75,49.76,21680.0,43.0043,43.0129,42.9956,43.0043,21680.0
2016-12-23 13:00:00,49.75,49.76,49.75,49.76,11705.0,42.9956,43.0043,42.9956,43.0043,11705.0
2016-12-23 13:05:00,49.76,49.76,49.75,49.76,2800.0,43.0043,43.0043,42.9956,43.0043,2800.0
2016-12-23 13:10:00,49.76,49.76,49.75,49.75,3811.0,43.0043,43.0043,42.9956,42.9956,3811.0
2016-12-23 13:15:00,49.76,49.77,49.75,49.77,24894.0,43.0043,43.0129,42.9956,43.0129,24894.0
2016-12-23 13:20:00,49.76,49.77,49.76,49.77,3585.0,43.0043,43.0129,43.0043,43.0129,3585.0
2016-12-23 13:25:00,49.76,49.76,49.75,49.76,12231.0,43.0043,43.0043,42.9956,43.0043,12231.0
2016-12-23 13:30:00,49.76,49.78,49.75,49.78,16600.0,43.0043,43.0215,42.9956,43.0215,16600.0
2016-12-23 13:35:00,49.77,49.78,49.77,49.78,32134.0,43.0129,43.0215,43.0129,43.0215,32134.0
2016-12-23 13:40:00,49.78,49.78,49.77,49.78,2800.0,43.0215,43.0215,43.0129,43.0215,2800.0
2016-12-23 13:45:00,49.78,49.79,49.77,49.78,174495.0,43.0215,43.0302,43.0129,43.0215,174495.0
2016-12-23 13:50:00,49.79,49.79,49.78,49.78,53306.0,43.0302,43.0302,43.0215,43.0215,53306.0
2016-12-23 13:55:00,49.79,49.79,49.77,49.78,11290.0,43.0302,43.0302,43.0129,43.0215,11290.0
2016-12-23 14:00:00,49.78,49.78,49.77,49.78,4997.0,43.0215,43.0215,43.0129,43.0215,4997.0
2016-12-23 14:05:00,49.78,49.78,49.77,49.78,6863.0,43.0215,43.0215,43.0129,43.0215,6863.0
2016-12-23 14:10:00,49.78,49.78,49.77,49.78,2819.0,43.0215,43.0215,43.0129,43.0215,2819.0
2016-12-23 14:15:00,49.78,49.79,49.77,49.79,15060.0,43.0215,43.0302,43.0129,43.0302,15060.0
2016-12-23 14:20:00,49.79,49.79,49.78,49.79,10192.0,43.0302,43.0302,43.0215,43.0302,10192.0
2016-12-23 14:25:00,49.79,49.79,49.78,49.79,15667.0,43.0302,43.0302,43.0215,43.0302,15667.0
2016-12-23 14:30:00,49.79,49.79,49.78,49.79,5400.0,43.0302,43.0302,43.0215,43.0302,5400.0
2016-12-23 14:35:00,49.79,49.79,49.78,49.79,11681.0,43.0302,43.0302,43.0215,43.0302,11681.0
2016-12-23 14:40:00,49.79,49.79,49.76,49.77,24800.0,43.0302,43.0302,43.0043,43.0129,24800.0
2016-12-23 14:45:00,49.76,49.77,49.75,49.76,11313.0,43.0043,43.0129,42.9956,43.0043,11313.0
2016-12-23 14:50:00,49.76,49.76,49.74,49.75,5597.0,43.0043,43.0043,42.987,42.9956,5597.0
2016-12-23 14:55:00,49.75,49.75,49.74,49.75,50858.0,42.9956,42.9956,42.987,42.9956,50858.0
2016-12-23 15:00:00,49.75,49.76,49.74,49.75,12808.0,42.9956,43.0043,42.987,42.9956,12808.0
2016-12-23 15:05:00,49.75,49.75,49.74,49.75,11325.0,42.9956,42.9956,42.987,42.9956,11325.0
2016-12-23 15:10:00,49.75,49.76,49.74,49.74,48540.0,42.9956,43.0043,42.987,42.987,48540.0
2016-12-23 15:15:00,49.75,49.76,49.74,49.76,32289.0,42.9956,43.0043,42.987,43.0043,32289.0
2016-12-23 15:20:00,49.76,49.76,49.75,49.75,15600.0,43.0043,43.0043,42.9956,42.9956,15600.0
2016-12-23 15:25:00,49.75,49.76,49.74,49.75,24326.0,42.9956,43.0043,42.987,42.9956,24326.0
2016-12-23 15:30:00,49.75,49.75,49.74,49.75,21495.0,42.9956,42.9956,42.987,42.9956,21495.0
2016-12-23 15:35:00,49.75,49.75,49.74,49.75,17681.0,42.9956,42.9956,42.987,42.9956,17681.0
2016-12-23 15:40:00,49.75,49.76,49.74,49.76,49841.0,42.9956,43.0043,42.987,43.0043,49841.0
2016-12-23 15:45:00,49.76,49.76,49.73,49.73,66715.0,43.0043,43.0043,42.9783,42.9783,66715.0
2016-12-23 15:50:00,49.74,49.76,49.74,49.75,77362.0,42.987,43.0043,42.987,42.9956,77362.0
2016-12-23 15:55:00,49.75,49.77,49.74,49.75,262859.0,42.9956,43.0129,42.987,42.9956,262859.0
2016-12-27 09:30:00,49.47,49.47,49.45,49.47,30123.0,42.7536,42.7536,42.7364,42.7536,30123.0
2016-12-27 09:35:00,49.47,49.48,49.46,49.47,81056.0,42.7536,42.7623,42.745,42.7536,81056.0
2016-12-27 09:40:00,49.47,49.49,49.46,49.48,159966.0,42.7536,42.7709,42.745,42.7623,159966.0
2016-12-27 09:45:00,49.49,49.52,49.48,49.51,44791.0,42.7709,42.7968,42.7623,42.7882,44791.0
2016-12-27 09:50:00,49.51,49.51,49.49,49.5,33636.0,42.7882,42.7882,42.7709,42.7796,33636.0
2016-12-27 09:55:00,49.49,49.5,49.45,49.46,484219.0,42.7709,42.7796,42.7364,42.745,484219.0
2016-12-27 10:00:00,49.46,49.47,49.45,49.46,69093.0,42.745,42.7536,42.7364,42.745,69093.0
2016-12-27 10:05:00,49.46,49.49,49.46,49.49,36666.0,42.745,42.7709,42.745,42.7709,36666.0
2016-12-27 10:10:00,49.49,49.5,49.48,49.48,43875.0,42.7709,42.7796,42.7623,42.7623,43875.0
2016-12-27 10:15:00,49.48,49.49,49.48,49.49,31644.0,42.7623,42.7709,42.7623,42.7709,31644.0
2016-12-27 10:20:00,49.49,49.49,49.48,49.48,20553.0,42.7709,42.7709,42.7623,42.7623,20553.0
2016-12-27 10:25:00,49.48,49.49,49.47,49.47,49489.0,42.7623,42.7709,42.7536,42.7536,49489.0
2016-12-27 10:30:00,49.48,49.48,49.47,49.47,24984.0,42.7623,42.7623,42.7536,42.7536,24984.0
2016-12-27 10:35:00,49.47,49.47,49.46,49.46,92414.0,42.7536,42.7536,42.745,42.745,92414.0
2016-12-27 10:40:00,49.47,49.48,49.44,49.47,163457.0,42.7536,42.7623,42.7277,42.7536,163457.0
2016-12-27 10:45:00,49.47,49.48,49.46,49.47,29561.0,42.7536,42.7623,42.745,42.7536,29561.0
2016-12-27 10:50:00,49.46,49.47,49.46,49.47,16306.0,42.745,42.7536,42.745,42.7536,16306.0
2016-12-27 10:55:00,49.47,49.47,49.45,49.46,11484.0,42.7536,42.7536,42.7364,42.745,11484.0
2016-12-27 11:00:00,49.45,49.47,49.45,49.47,9000.0,42.7364,42.7536,42.7364,42.7536,9000.0
2016-12-27 11:05:00,49.46,49.47,49.45,49.46,48383.0,42.745,42.7536,42.7364,42.745,48383.0
2016-12-27 11:10:00,49.45,49.46,49.44,49.45,45048.0,42.7364,42.745,42.7277,42.7364,45048.0
2016-12-27 11:15:00,49.44,49.45,49.43,49.44,33351.0,42.7277,42.7364,42.7191,42.7277,33351.0
2016-12-27 11:20:00,49.43,49.44,49.43,49.44,10406.0,42.7191,42.7277,42.7191,42.7277,10406.0
2016-12-27 11:25:00,49.44,49.45,49.43,49.45,16749.0,42.7277,42.7364,42.7191,42.7364,16749.0
2016-12-27 11:30:00,49.44,49.46,49.44,49.45,18743.0,42.7277,42.745,42.7277,42.7364,18743.0
2016-12-27 11:35:00,49.45,49.46,49.44,49.45,29298.0,42.7364,42.745,42.7277,42.7364,29298.0
2016-12-27 11:40:00,49.45,49.45,49.44,49.45,6450.0,42.7364,42.7364,42.7277,42.7364,6450.0
2016-12-27 11:45:00,49.45,49.45,49.44,49.45,3434.0,42.7364,42.7364,42.7277,42.7364,3434.0
2016-12-27 11:50:00,49.45,49.45,49.44,49.44,3157.0,42.7364,42.7364,42.7277,42.7277,3157.0
2016-12-27 11:55:00,49.44,49.45,49.42,49.44,20410.0,42.7277,42.7364,42.7104,42.7277,20410.0
2016-12-27 12:00:00,49.43,49.44,49.42,49.43,131554.0,42.7191,42.7277,42.7104,42.7191,131554.0
2016-12-27 12:05:00,49.42,49.44,49.42,49.44,16956.0,42.7104,42.7277,42.7104,42.7277,16956.0
2016-12-27 12:10:00,49.44,49.45,49.43,49.44,15952.0,42.7277,42.7364,42.7191,42.7277,15952.0
2016-12-27 12:15:00,49.43,49.45,49.43,49.44,11695.0,42.7191,42.7364,42.7191,42.7277,11695.0
2016-12-27 12:20:00,49.45,49.45,49.43,49.44,6762.0,42.7364,42.7364,42.7191,42.7277,6762.0
2016-12-27 12:25:00,49.44,49.45,49.43,49.45,6041.0,42.7277,42.7364,42.7191,42.7364,6041.0
2016-12-27 12:30:00,49.45,49.45,49.44,49.45,5716.0,42.7364,42.7364,42.7277,42.7364,5716.0
2016-12-27 12:35:00,49.45,49.45,49.44,49.45,1700.0,42.7364,42.7364,42.7277,42.7364,1700.0
2016-12-27 12:40:00,49.45,49.46,49.44,49.46,32721.0,42.7364,42.745,42.7277,42.745,32721.0
2016-12-27 12:45:00,49.46,49.47,49.45,49.46,14967.0,42.745,42.7536,42.7364,42.745,14967.0
2016-12-27 12:50:00,49.46,49.46,49.45,49.46,12348.0,42.745,42.745,42.7364,42.745,12348.0
2016-12-27 12:55:00,49.46,49.46,49.44,49.45,16660.0,42.745,42.745,42.7277,42.7364,16660.0
2016-12-27 13:00:00,49.44,49.45,49.44,49.44,4016.0,42.7277,42.7364,42.7277,42.7277,4016.0
2016-12-27 13:05:00,49.44,49.45,49.44,49.45,3089.0,42.7277,42.7364,42.7277,42.7364,3089.0
2016-12-27 13:10:00,49.44,49.45,49.44,49.45,8284.0,42.7277,42.7364,42.7277,42.7364,8284.0
2016-12-27 13:15:00,49.45,49.45,49.44,49.45,6903.0,42.7364,42.7364,42.7277,42.7364,6903.0
2016-12-27 13:20:00,49.45,49.46,49.44,49.46,46367.0,42.7364,42.745,42.7277,42.745,46367.0
2016-12-27 13:25:00,49.46,49.47,49.45,49.46,6729.0,42.745,42.7536,42.7364,42.745,6729.0
2016-12-27 13:30:00,49.46,49.46,49.45,49.46,9073.0,42.745,42.745,42.7364,42.745,9073.0
2016-12-27 13:35:00,49.46,49.46,49.45,49.46,2929.0,42.745,42.745,42.7364,42.745,2929.0
2016-12-27 13:40:00,49.46,49.46,49.45,49.46,2500.0,42.745,42.745,42.7364,42.745,2500.0
2016-12-27 13:45:00,49.46,49.48,49.46,49.46,76760.0,42.745,42.7623,42.745,42.745,76760.0
2016-12-27 13:50:00,49.46,49.48,49.46,49.47,88450.0,42.745,42.7623,42.745,42.7536,88450.0
2016-12-27 13:55:00,49.47,49.47,49.46,49.46,13078.0,42.7536,42.7536,42.745,42.745,13078.0
2016-12-27 14:00:00,49.47,49.47,49.45,49.47,65594.0,42.7536,42.7536,42.7364,42.7536,65594.0
2016-12-27 14:05:00,49.47,49.47,49.46,49.47,8491.0,42.7536,42.7536,42.745,42.7536,8491.0
2016-12-27 14:10:00,49.47,49.47,49.46,49.47,1701.0,42.7536,42.7536,42.745,42.7536,1701.0
2016-12-27 14:15:00,49.47,49.47,49.46,49.47,12167.0,42.7536,42.7536,42.745,42.7536,12167.0
2016-12-27 14:20:00,49.47,49.47,49.46,49.47,3957.0,42.7536,42.7536,42.745,42.7536,3957.0
2016-12-27 14:25:00,49.47,49.48,49.47,49.47,14820.0,42.7536,42.7623,42.7536,42.7536,14820.0
2016-12-27 14:30:00,49.48,49.48,49.47,49.47,7973.0,42.7623,42.7623,42.7536,42.7536,7973.0
2016-12-27 14:35:00,49.47,49.48,49.47,49.47,5755.0,42.7536,42.7623,42.7536,42.7536,5755.0
2016-12-27 14:40:00,49.47,49.48,49.47,49.47,6356.0,42.7536,42.7623,42.7536,42.7536,6356.0
2016-12-27 14:45:00,49.47,49.48,49.47,49.47,6003.0,42.7536,42.7623,42.7536,42.7536,6003.0
2016-12-27 14:50:00,49.47,49.48,49.46,49.47,11004.0,42.7536,42.7623,42.745,42.7536,11004.0
2016-12-27 14:55:00,49.46,49.47,49.46,49.47,4790.0,42.745,42.7536,42.745,42.7536,4790.0
2016-12-27 15:00:00,49.47,49.48,49.46,49.48,35289.0,42.7536,42.7623,42.745,42.7623,35289.0
2016-12-27 15:05:00,49.48,49.48,49.47,49.48,8894.0,42.7623,42.7623,42.7536,42.7623,8894.0
2016-12-27 15:10:00,49.47,49.48,49.47,49.47,6223.0,42.7536,42.7623,42.7536,42.7536,6223.0
2016-12-27 15:15:00,49.47,49.47,49.46,49.47,36038.0,42.7536,42.7536,42.745,42.7536,36038.0
2016-12-27 15:20:00,49.47,49.49,49.46,49.48,30483.0,42.7536,42.7709,42.745,42.7623,30483.0
2016-12-27 15:25:00,49.48,49.51,49.48,49.5,47422.0,42.7623,42.7882,42.7623,42.7796,47422.0
2016-12-27 15:30:00,49.5,49.5,49.49,49.49,18515.0,42.7796,42.7796,42.7709,42.7709,18515.0
2016-12-27 15:35:00,49.49,49.5,49.47,49.47,116274.0,42.7709,42.7796,42.7536,42.7536,116274.0
2016-12-27 15:40:00,49.47,49.48,49.46,49.47,61046.0,42.7536,42.7623,42.745,42.7536,61046.0
2016-12-27 15:45:00,49.47,49.47,49.44,49.44,66678.0,42.7536,42.7536,42.7277,42.7277,66678.0
2016-12-27 15:50:00,49.45,49.45,49.44,49.44,79639.0,42.7364,42.7364,42.7277,42.7277,79639.0
2016-12-27 15:55:00,49.44,49.45,49.43,49.45,152664.0,42.7277,42.7364,42.7191,42.7364,152664.0
2016-12-28 09:30:00,49.49,49.52,49.48,49.5,58827.0,42.7709,42.7968,42.7623,42.7796,58827.0
2016-12-28 09:35:00,49.51,49.51,49.49,49.49,125176.0,42.7882,42.7882,42.7709,42.7709,125176.0
2016-12-28 09:40:00,49.48,49.49,49.45,49.48,200261.0,42.7623,42.7709,42.7364,42.7623,200261.0
2016-12-28 09:45:00,49.48,49.49,49.46,49.46,131489.0,42.7623,42.7709,42.745,42.745,131489.0
2016-12-28 09:50:00,49.46,49.46,49.43,49.44,64269.0,42.745,42.745,42.7191,42.7277,64269.0
2016-12-28 09:55:00,49.44,49.44,49.41,49.42,95227.0,42.7277,42.7277,42.7018,42.7104,95227.0
2016-12-28 10:00:00,49.41,49.43,49.4,49.42,170196.0,42.7018,42.7191,42.6931,42.7104,170196.0
2016-12-28 10:05:00,49.43,49.43,49.39,49.39,40398.0,42.7191,42.7191,42.6845,42.6845,40398.0
2016-12-28 10:10:00,49.4,49.43,49.38,49.41,84020.0,42.6931,42.7191,42.6759,42.7018,84020.0
2016-12-28 10:15:00,49.41,49.43,49.4,49.41,39554.0,42.7018,42.7191,42.6931,42.7018,39554.0
2016-12-28 10:20:00,49.41,49.42,49.4,49.41,24925.0,42.7018,42.7104,42.6931,42.7018,24925.0
2016-12-28 10:25:00,49.4,49.42,49.39,49.42,15788.0,42.6931,42.7104,42.6845,42.7104,15788.0
2016-12-28 10:30:00,49.42,49.44,49.41,49.43,38214.0,42.7104,42.7277,42.7018,42.7191,38214.0
2016-12-28 10:35:00,49.43,49.44,49.42,49.43,40284.0,42.7191,42.7277,42.7104,42.7191,40284.0
2016-12-28 10:40:00,49.43,49.43,49.41,49.41,71463.0,42.7191,42.7191,42.7018,42.7018,71463.0
2016-12-28 10:45:00,49.41,49.41,49.4,49.41,24288.0,42.7018,42.7018,42.6931,42.7018,24288.0
2016-12-28 10:50:00,49.41,49.41,49.38,49.38,26971.0,42.7018,42.7018,42.6759,42.6759,26971.0
2016-12-28 10:55:00,49.38,49.42,49.38,49.41,82308.0,42.6759,42.7104,42.6759,42.7018,82308.0
2016-12-28 11:00:00,49.41,49.45,49.41,49.44,44450.0,42.7018,42.7364,42.7018,42.7277,44450.0
2016-12-28 11:05:00,49.45,49.46,49.44,49.45,118971.0,42.7364,42.745,42.7277,42.7364,118971.0
2016-12-28 11:10:00,49.45,49.47,49.44,49.47,48819.0,42.7364,42.7536,42.7277,42.7536,48819.0
2016-12-28 11:15:00,49.47,49.47,49.44,49.44,14810.0,42.7536,42.7536,42.7277,42.7277,14810.0
2016-12-28 11:20:00,49.45,49.48,49.45,49.48,28516.0,42.7364,42.7623,42.7364,42.7623,28516.0
2016-12-28 11:25:00,49.48,49.5,49.47,49.49,31009.0,42.7623,42.7796,42.7536,42.7709,31009.0
2016-12-28 11:30:00,49.49,49.49,49.47,49.48,23463.0,42.7709,42.7709,42.7536,42.7623,23463.0
2016-12-28 11:35:00,49.48,49.48,49.47,49.48,17669.0,42.7623,42.7623,42.7536,42.7623,17669.0
2016-12-28 11:40:00,49.47,49.48,49.45,49.46,19840.0,42.7536,42.7623,42.7364,42.745,19840.0
2016-12-28 11:45:00,49.47,49.47,49.46,49.47,3287.0,42.7536,42.7536,42.745,42.7536,3287.0
2016-12-28 11:50:00,49.46,49.48,49.46,49.47,11547.0,42.745,42.7623,42.745,42.7536,11547.0
2016-12-28 11:55:00,49.47,49.47,49.43,49.43,21375.0,42.7536,42.7536,42.7191,42.7191,21375.0
2016-12-28 12:00:00,49.44,49.44,49.41,49.42,20456.0,42.7277,42.7277,42.7018,42.7104,20456.0
2016-12-28 12:05:00,49.42,49.42,49.39,49.39,36746.0,42.7104,42.7104,42.6845,42.6845,36746.0
2016-12-28 12:10:00,49.4,49.4,49.37,49.37,17603.0,42.6931,42.6931,42.6672,42.6672,17603.0
2016-12-28 12:15:00,49.38,49.38,49.37,49.38,33519.0,42.6759,42.6759,42.6672,42.6759,33519.0
2016-12-28 12:20:00,49.37,49.37,49.36,49.37,23840.0,42.6672,42.6672,42.6586,42.6672,23840.0
2016-12-28 12:25:00,49.37,49.39,49.36,49.38,8201.0,42.6672,42.6845,42.6586,42.6759,8201.0
2016-12-28 12:30:00,49.38,49.38,49.37,49.37,34972.0,42.6759,42.6759,42.6672,42.6672,34972.0
2016-12-28 12:35:00,49.38,49.38,49.37,49.37,7600.0,42.6759,42.6759,42.6672,42.6672,7600.0
2016-12-28 12:40:00,49.37,49.37,49.35,49.36,12859.0,42.6672,42.6672,42.6499,42.6586,12859.0
2016-12-28 12:45:00,49.35,49.37,49.34,49.37,10276.0,42.6499,42.6672,42.6413,42.6672,10276.0
2016-12-28 12:50:00,49.37,49.4,49.37,49.4,12702.0,42.6672,42.6931,42.6672,42.6931,12702.0
2016-12-28 12:55:00,49.4,49.41,49.39,49.4,6724.0,42.6931,42.7018,42.6845,42.6931,6724.0
2016-12-28 13:00:00,49.4,49.42,49.4,49.41,37662.0,42.6931,42.7104,42.6931,42.7018,37662.0
2016-12-28 13:05:00,49.41,49.42,49.41,49.41,11642.0,42.7018,42.7104,42.7018,42.7018,11642.0
2016-12-28 13:10:00,49.41,49.41,49.4,49.41,21697.0,42.7018,42.7018,42.6931,42.7018,21697.0
2016-12-28 13:15:00,49.41,49.41,49.39,49.39,24456.0,42.7018,42.7018,42.6845,42.6845,24456.0
2016-12-28 13:20:00,49.39,49.4,49.38,49.4,17602.0,42.6845,42.6931,42.6759,42.6931,17602.0
2016-12-28 13:25:00,49.4,49.4,49.39,49.4,155098.0,42.6931,42.6931,42.6845,42.6931,155098.0
2016-12-28 13:30:00,49.4,49.4,49.39,49.4,37716.0,42.6931,42.6931,42.6845,42.6931,37716.0
2016-12-28 13:35:00,49.4,49.4,49.39,49.4,17658.0,42.6931,42.6931,42.6845,42.6931,17658.0
2016-12-28 13:40:00,49.4,49.4,49.39,49.4,13563.0,42.6931,42.6931,42.6845,42.6931,13563.0
2016-12-28 13:45:00,49.4,49.4,49.39,49.4,17023.0,42.6931,42.6931,42.6845,42.6931,17023.0
2016-12-28 13:50:00,49.4,49.41,49.39,49.4,21870.0,42.6931,42.7018,42.6845,42.6931,21870.0
2016-12-28 13:55:00,49.4,49.43,49.39,49.42,68013.0,42.6931,42.7191,42.6845,42.7104,68013.0
2016-12-28 14:00:00,49.43,49.44,49.42,49.44,9953.0,42.7191,42.7277,42.7104,42.7277,9953.0
2016-12-28 14:05:00,49.43,49.45,49.43,49.45,6431.0,42.7191,42.7364,42.7191,42.7364,6431.0
2016-12-28 14:10:00,49.45,49.45,49.41,49.43,50011.0,42.7364,42.7364,42.7018,42.7191,50011.0
2016-12-28 14:15:00,49.43,49.43,49.41,49.42,58137.0,42.7191,42.7191,42.7018,42.7104,58137.0
2016-12-28 14:20:00,49.41,49.43,49.41,49.42,27134.0,42.7018,42.7191,42.7018,42.7104,27134.0
2016-12-28 14:25:00,49.42,49.42,49.4,49.42,18256.0,42.7104,42.7104,42.6931,42.7104,18256.0
2016-12-28 14:30:00,49.42,49.42,49.4,49.41,25031.0,42.7104,42.7104,42.6931,42.7018,25031.0
2016-12-28 14:35:00,49.4,49.42,49.39,49.42,82381.0,42.6931,42.7104,42.6845,42.7104,82381.0
2016-12-28 14:40:00,49.41,49.43,49.41,49.43,81356.0,42.7018,42.7191,42.7018,42.7191,81356.0
2016-12-28 14:45:00,49.42,49.43,49.39,49.39,26070.0,42.7104,42.7191,42.6845,42.6845,26070.0
2016-12-28 14:50:00,49.39,49.39,49.38,49.39,19555.0,42.6845,42.6845,42.6759,42.6845,19555.0
2016-12-28 14:55:00,49.38,49.42,49.38,49.41,16122.0,42.6759,42.7104,42.6759,42.7018,16122.0
2016-12-28 15:00:00,49.42,49.42,49.4,49.41,10789.0,42.7104,42.7104,42.6931,42.7018,10789.0
2016-12-28 15:05:00,49.42,49.43,49.41,49.42,47620.0,42.7104,42.7191,42.7018,42.7104,47620.0
2016-12-28 15:10:00,49.42,49.44,49.42,49.43,38625.0,42.7104,42.7277,42.7104,42.7191,38625.0
2016-12-28 15:15:00,49.44,49.44,49.43,49.44,13815.0,42.7277,42.7277,42.7191,42.7277,13815.0
2016-12-28 15:20:00,49.44,49.44,49.4,49.41,40940.0,42.7277,42.7277,42.6931,42.7018,40940.0
2016-12-28 15:25:00,49.4,49.41,49.39,49.39,30015.0,42.6931,42.7018,42.6845,42.6845,30015.0
2016-12-28 15:30:00,49.39,49.4,49.38,49.4,26613.0,42.6845,42.6931,42.6759,42.6931,26613.0
2016-12-28 15:35:00,49.41,49.41,49.38,49.39,29153.0,42.7018,42.7018,42.6759,42.6845,29153.0
2016-12-28 15:40:00,49.38,49.39,49.36,49.38,38335.0,42.6759,42.6845,42.6586,42.6759,38335.0
2016-12-28 15:45:00,49.38,49.4,49.37,49.38,202883.0,42.6759,42.6931,42.6672,42.6759,202883.0
2016-12-28 15:50:00,49.39,49.39,49.37,49.39,83754.0,42.6845,42.6845,42.6672,42.6845,83754.0
2016-12-28 15:55:00,49.39,49.41,49.38,49.38,243488.0,42.6845,42.7018,42.6759,42.6759,243488.0
2016-12-29 09:30:00,48.93,48.97,48.91,48.96,163650.0,42.287,42.3215,42.2697,42.3129,163650.0
2016-12-29 09:35:00,48.96,48.98,48.95,48.97,75403.0,42.3129,42.3302,42.3042,42.3215,75403.0
2016-12-29 09:40:00,48.97,48.99,48.96,48.97,39295.0,42.3215,42.3388,42.3129,42.3215,39295.0
2016-12-29 09:45:00,48.97,48.97,48.93,48.94,35924.0,42.3215,42.3215,42.287,42.2956,35924.0
2016-12-29 09:50:00,48.94,48.95,48.93,48.94,87961.0,42.2956,42.3042,42.287,42.2956,87961.0
2016-12-29 09:55:00,48.94,48.96,48.93,48.96,31763.0,42.2956,42.3129,42.287,42.3129,31763.0
2016-12-29 10:00:00,48.96,49.0,48.96,48.99,61503.0,42.3129,42.3474,42.3129,42.3388,61503.0
2016-12-29 10:05:00,48.98,48.99,48.95,48.96,51621.0,42.3302,42.3388,42.3042,42.3129,51621.0
2016-12-29 10:10:00,48.95,48.96,48.94,48.96,38799.0,42.3042,42.3129,42.2956,42.3129,38799.0
2016-12-29 10:15:00,48.95,48.97,48.94,48.97,39525.0,42.3042,42.3215,42.2956,42.3215,39525.0
2016-12-29 10:20:00,48.97,48.97,48.96,48.96,8249.0,42.3215,42.3215,42.3129,42.3129,8249.0
2016-12-29 10:25:00,48.97,48.98,48.96,48.97,42053.0,42.3215,42.3302,42.3129,42.3215,42053.0
2016-12-29 10:30:00,48.97,48.98,48.96,48.97,53655.0,42.3215,42.3302,42.3129,42.3215,53655.0
2016-12-29 10:35:00,48.97,48.97,48.94,48.95,49376.0,42.3215,42.3215,42.2956,42.3042,49376.0
2016-12-29 10:40:00,48.95,48.95,48.94,48.95,225065.0,42.3042,42.3042,42.2956,42.3042,225065.0
2016-12-29 10:45:00,48.95,48.95,48.93,48.94,224201.0,42.3042,42.3042,42.287,42.2956,224201.0
2016-12-29 10:50:00,48.94,48.95,48.93,48.95,93011.0,42.2956,42.3042,42.287,42.3042,93011.0
2016-12-29 10:55:00,48.95,48.96,48.94,48.95,22078.0,42.3042,42.3129,42.2956,42.3042,22078.0
2016-12-29 11:00:00,48.96,48.97,48.93,48.93,130726.0,42.3129,42.3215,42.287,42.287,130726.0
2016-12-29 11:05:00,48.92,48.93,48.91,48.91,201936.0,42.2783,42.287,42.2697,42.2697,201936.0
2016-12-29 11:10:00,48.91,48.92,48.91,48.91,13193.0,42.2697,42.2783,42.2697,42.2697,13193.0
2016-12-29 11:15:00,48.91,48.93,48.91,48.93,39609.0,42.2697,42.287,42.2697,42.287,39609.0
2016-12-29 11:20:00,48.92,48.93,48.91,48.91,23662.0,42.2783,42.287,42.2697,42.2697,23662.0
2016-12-29 11:25:00,48.91,48.95,48.91,48.95,18977.0,42.2697,42.3042,42.2697,42.3042,18977.0
2016-12-29 11:30:00,48.94,48.95,48.94,48.95,16442.0,42.2956,42.3042,42.2956,42.3042,16442.0
2016-12-29 11:35:00,48.95,48.96,48.93,48.93,36673.0,42.3042,42.3129,42.287,42.287,36673.0
2016-12-29 11:40:00,48.94,48.94,48.89,48.89,63859.0,42.2956,42.2956,42.2524,42.2524,63859.0
2016-12-29 11:45:00,48.9,48.92,48.89,48.91,51383.0,42.261,42.2783,42.2524,42.2697,51383.0
2016-12-29 11:50:00,48.91,48.91,48.88,48.9,33075.0,42.2697,42.2697,42.2437,42.261,33075.0
2016-12-29 11:55:00,48.9,48.9,48.88,48.88,41153.0,42.261,42.261,42.2437,42.2437,41153.0
2016-12-29 12:00:00,48.88,48.9,48.87,48.87,395627.0,42.2437,42.261,42.2351,42.2351,395627.0
2016-12-29 12:05:00,48.87,48.87,48.83,48.84,39284.0,42.2351,42.2351,42.2005,42.2092,39284.0
2016-12-29 12:10:00,48.83,48.83,48.81,48.82,20527.0,42.2005,42.2005,42.1832,42.1919,20527.0
2016-12-29 12:15:00,48.82,48.85,48.82,48.83,40834.0,42.1919,42.2178,42.1919,42.2005,40834.0
2016-12-29 12:20:00,48.84,48.86,48.83,48.86,30423.0,42.2092,42.2265,42.2005,42.2265,30423.0
2016-12-29 12:25:00,48.86,48.88,48.85,48.86,39276.0,42.2265,42.2437,42.2178,42.2265,39276.0
2016-12-29 12:30:00,48.87,48.88,48.86,48.86,38412.0,42.2351,42.2437,42.2265,42.2265,38412.0
2016-12-29 12:35:00,48.87,48.88,48.86,48.87,11230.0,42.2351,42.2437,42.2265,42.2351,11230.0
2016-12-29 12:40:00,48.86,48.87,48.84,48.84,63390.0,42.2265,42.2351,42.2092,42.2092,63390.0
2016-12-29 12:45:00,48.84,48.85,48.82,48.82,21649.0,42.2092,42.2178,42.1919,42.1919,21649.0
2016-12-29 12:50:00,48.83,48.83,48.8,48.82,85000.0,42.2005,42.2005,42.1746,42.1919,85000.0
2016-12-29 12:55:00,48.81,48.82,48.79,48.8,28804.0,42.1832,42.1919,42.166,42.1746,28804.0
2016-12-29 13:00:00,48.8,48.81,48.79,48.8,81470.0,42.1746,42.1832,42.166,42.1746,81470.0
2016-12-29 13:05:00,48.79,48.8,48.79,48.8,5555.0,42.166,42.1746,42.166,42.1746,5555.0
2016-12-29 13:10:00,48.79,48.8,48.79,48.8,18510.0,42.166,42.1746,42.166,42.1746,18510.0
2016-12-29 13:15:00,48.8,48.8,48.79,48.8,3916.0,42.1746,42.1746,42.166,42.1746,3916.0
2016-12-29 13:20:00,48.8,48.81,48.79,48.8,17699.0,42.1746,42.1832,42.166,42.1746,17699.0
2016-12-29 13:25:00,48.79,48.8,48.79,48.8,20500.0,42.166,42.1746,42.166,42.1746,20500.0
2016-12-29 13:30:00,48.79,48.81,48.79,48.81,45855.0,42.166,42.1832,42.166,42.1832,45855.0
2016-12-29 13:35:00,48.81,48.81,48.8,48.81,13381.0,42.1832,42.1832,42.1746,42.1832,13381.0
2016-12-29 13:40:00,48.8,48.82,48.8,48.82,19305.0,42.1746,42.1919,42.1746,42.1919,19305.0
2016-12-29 13:45:00,48.82,48.82,48.81,48.82,11430.0,42.1919,42.1919,42.1832,42.1919,11430.0
2016-12-29 13:50:00,48.82,48.82,48.81,48.82,10526.0,42.1919,42.1919,42.1832,42.1919,10526.0
2016-12-29 13:55:00,48.82,48.83,48.81,48.83,24605.0,42.1919,42.2005,42.1832,42.2005,24605.0
2016-12-29 14:00:00,48.83,48.87,48.83,48.87,92055.0,42.2005,42.2351,42.2005,42.2351,92055.0
2016-12-29 14:05:00,48.87,48.88,48.86,48.87,53417.0,42.2351,42.2437,42.2265,42.2351,53417.0
2016-12-29 14:10:00,48.87,48.87,48.86,48.87,27621.0,42.2351,42.2351,42.2265,42.2351,27621.0
2016-12-29 14:15:00,48.87,48.87,48.86,48.87,32544.0,42.2351,42.2351,42.2265,42.2351,32544.0
2016-12-29 14:20:00,48.87,48.88,48.86,48.88,8467.0,42.2351,42.2437,42.2265,42.2437,8467.0
2016-12-29 14:25:00,48.88,48.88,48.86,48.86,78249.0,42.2437,42.2437,42.2265,42.2265,78249.0
2016-12-29 14:30:00,48.87,48.87,48.85,48.86,28100.0,42.2351,42.2351,42.2178,42.2265,28100.0
2016-12-29 14:35:00,48.85,48.86,48.85,48.86,23100.0,42.2178,42.2265,42.2178,42.2265,23100.0
2016-12-29 14:40:00,48.86,48.86,48.85,48.86,104879.0,42.2265,42.2265,42.2178,42.2265,104879.0
2016-12-29 14:45:00,48.86,48.87,48.84,48.84,47847.0,42.2265,42.2351,42.2092,42.2092,47847.0
2016-12-29 14:50:00,48.85,48.86,48.84,48.86,9053.0,42.2178,42.2265,42.2092,42.2265,9053.0
2016-12-29 14:55:00,48.86,48.86,48.85,48.86,3537.0,42.2265,42.2265,42.2178,42.2265,3537.0
2016-12-29 15:00:00,48.86,48.86,48.85,48.86,6400.0,42.2265,42.2265,42.2178,42.2265,6400.0
2016-12-29 15:05:00,48.86,48.86,48.84,48.84,35473.0,42.2265,42.2265,42.2092,42.2092,35473.0
2016-12-29 15:10:00,48.84,48.85,48.84,48.84,19174.0,42.2092,42.2178,42.2092,42.2092,19174.0
2016-12-29 15:15:00,48.85,48.85,48.84,48.84,9907.0,42.2178,42.2178,42.2092,42.2092,9907.0
2016-12-29 15:20:00,48.85,48.85,48.84,48.84,17975.0,42.2178,42.2178,42.2092,42.2092,17975.0
2016-12-29 15:25:00,48.85,48.86,48.84,48.86,12859.0,42.2178,42.2265,42.2092,42.2265,12859.0
2016-12-29 15:30:00,48.86,48.86,48.85,48.86,71184.0,42.2265,42.2265,42.2178,42.2265,71184.0
2016-12-29 15:35:00,48.86,48.86,48.85,48.86,19084.0,42.2265,42.2265,42.2178,42.2265,19084.0
2016-12-29 15:40:00,48.86,48.86,48.84,48.84,40001.0,42.2265,42.2265,42.2092,42.2092,40001.0
2016-12-29 15:45:00,48.84,48.85,48.83,48.84,80599.0,42.2092,42.2178,42.2005,42.2092,80599.0
2016-12-29 15:50:00,48.84,48.85,48.83,48.85,70546.0,42.2092,42.2178,42.2005,42.2178,70546.0
2016-12-29 15:55:00,48.85,48.87,48.84,48.87,377095.0,42.2178,42.2351,42.2092,42.2351,377095.0
2016-12-30 09:30:00,48.99,49.04,48.94,48.94,76653.0,42.3388,42.382,42.2956,42.2956,76653.0
2016-12-30 09:35:00,48.95,48.98,48.94,48.95,65191.0,42.3042,42.3302,42.2956,42.3042,65191.0
2016-12-30 09:40:00,48.94,48.98,48.94,48.96,29938.0,42.2956,42.3302,42.2956,42.3129,29938.0
2016-12-30 09:45:00,48.97,49.0,48.96,49.0,41883.0,42.3215,42.3474,42.3129,42.3474,41883.0
2016-12-30 09:50:00,49.0,49.01,48.98,48.98,33805.0,42.3474,42.3561,42.3302,42.3302,33805.0
2016-12-30 09:55:00,48.98,48.99,48.95,48.95,31255.0,42.3302,42.3388,42.3042,42.3042,31255.0
2016-12-30 10:00:00,48.95,48.96,48.94,48.95,29263.0,42.3042,42.3129,42.2956,42.3042,29263.0
2016-12-30 10:05:00,48.95,48.96,48.94,48.96,45021.0,42.3042,42.3129,42.2956,42.3129,45021.0
2016-12-30 10:10:00,48.96,48.98,48.96,48.97,28734.0,42.3129,42.3302,42.3129,42.3215,28734.0
2016-12-30 10:15:00,48.97,48.97,48.94,48.94,29574.0,42.3215,42.3215,42.2956,42.2956,29574.0
2016-12-30 10:20:00,48.94,48.95,48.91,48.92,17465.0,42.2956,42.3042,42.2697,42.2783,17465.0
2016-12-30 10:25:00,48.92,48.93,48.92,48.92,20142.0,42.2783,42.287,42.2783,42.2783,20142.0
2016-12-30 10:30:00,48.92,48.95,48.91,48.95,15899.0,42.2783,42.3042,42.2697,42.3042,15899.0
2016-12-30 10:35:00,48.95,48.95,48.93,48.94,10580.0,42.3042,42.3042,42.287,42.2956,10580.0
2016-12-30 10:40:00,48.94,48.94,48.92,48.92,19835.0,42.2956,42.2956,42.2783,42.2783,19835.0
2016-12-30 10:45:00,48.93,48.93,48.9,48.92,28054.0,42.287,42.287,42.261,42.2783,28054.0
2016-12-30 10:50:00,48.91,48.94,48.91,48.93,28109.0,42.2697,42.2956,42.2697,42.287,28109.0
2016-12-30 10:55:00,48.93,48.96,48.93,48.96,104029.0,42.287,42.3129,42.287,42.3129,104029.0
2016-12-30 11:00:00,48.96,48.97,48.95,48.96,11025.0,42.3129,42.3215,42.3042,42.3129,11025.0
2016-12-30 11:05:00,48.96,48.96,48.93,48.93,16697.0,42.3129,42.3129,42.287,42.287,16697.0
2016-12-30 11:10:00,48.94,48.94,48.92,48.92,22047.0,42.2956,42.2956,42.2783,42.2783,22047.0
2016-12-30 11:15:00,48.93,48.96,48.93,48.96,33134.0,42.287,42.3129,42.287,42.3129,33134.0
2016-12-30 11:20:00,48.96,48.99,48.95,48.99,17379.0,42.3129,42.3388,42.3042,42.3388,17379.0
2016-12-30 11:25:00,48.98,49.0,48.95,48.95,193841.0,42.3302,42.3474,42.3042,42.3042,193841.0
2016-12-30 11:30:00,48.94,48.96,48.93,48.96,26731.0,42.2956,42.3129,42.287,42.3129,26731.0
2016-12-30 11:35:00,48.95,48.95,48.93,48.94,14418.0,42.3042,42.3042,42.287,42.2956,14418.0
2016-12-30 11:40:00,48.94,48.98,48.93,48.97,25937.0,42.2956,42.3302,42.287,42.3215,25937.0
2016-12-30 11:45:00,48.98,48.99,48.97,48.98,65204.0,42.3302,42.3388,42.3215,42.3302,65204.0
2016-12-30 11:50:00,48.97,48.99,48.97,48.98,29266.0,42.3215,42.3388,42.3215,42.3302,29266.0
2016-12-30 11:55:00,48.98,48.98,48.97,48.98,11333.0,42.3302,42.3302,42.3215,42.3302,11333.0
2016-12-30 12:00:00,48.98,48.98,48.93,48.94,65375.0,42.3302,42.3302,42.287,42.2956,65375.0
2016-12-30 12:05:00,48.93,48.95,48.92,48.94,93971.0,42.287,42.3042,42.2783,42.2956,93971.0
2016-12-30 12:10:00,48.95,48.96,48.93,48.96,37487.0,42.3042,42.3129,42.287,42.3129,37487.0
2016-12-30 12:15:00,48.96,48.96,48.93,48.95,38964.0,42.3129,42.3129,42.287,42.3042,38964.0
2016-12-30 12:20:00,48.94,48.95,48.94,48.95,3087.0,42.2956,42.3042,42.2956,42.3042,3087.0
2016-12-30 12:25:00,48.95,48.95,48.94,48.95,14164.0,42.3042,42.3042,42.2956,42.3042,14164.0
2016-12-30 12:30:00,48.95,48.95,48.94,48.94,9721.0,42.3042,42.3042,42.2956,42.2956,9721.0
2016-12-30 12:35:00,48.94,48.94,48.92,48.94,20002.0,42.2956,42.2956,42.2783,42.2956,20002.0
2016-12-30 12:40:00,48.93,48.93,48.92,48.93,5020.0,42.287,42.287,42.2783,42.287,5020.0
2016-12-30 12:45:00,48.92,48.94,48.91,48.93,16741.0,42.2783,42.2956,42.2697,42.287,16741.0
2016-12-30 12:50:00,48.94,48.94,48.91,48.91,14602.0,42.2956,42.2956,42.2697,42.2697,14602.0
2016-12-30 12:55:00,48.91,48.95,48.91,48.95,21245.0,42.2697,42.3042,42.2697,42.3042,21245.0
2016-12-30 13:00:00,48.94,48.95,48.94,48.95,6491.0,42.2956,42.3042,42.2956,42.3042,6491.0
2016-12-30 13:05:00,48.95,48.95,48.94,48.95,7042.0,42.3042,42.3042,42.2956,42.3042,7042.0
2016-12-30 13:10:00,48.95,48.96,48.94,48.95,8346.0,42.3042,42.3129,42.2956,42.3042,8346.0
2016-12-30 13:15:00,48.95,48.96,48.94,48.96,7853.0,42.3042,42.3129,42.2956,42.3129,7853.0
2016-12-30 13:20:00,48.96,48.96,48.95,48.95,14949.0,42.3129,42.3129,42.3042,42.3042,14949.0
2016-12-30 13:25:00,48.95,48.95,48.93,48.94,20285.0,42.3042,42.3042,42.287,42.2956,20285.0
2016-12-30 13:30:00,48.93,48.94,48.92,48.92,7608.0,42.287,42.2956,42.2783,42.2783,7608.0
2016-12-30 13:35:00,48.92,48.93,48.9,48.9,20545.0,42.2783,42.287,42.261,42.261,20545.0
2016-12-30 13:40:00,48.9,48.92,48.9,48.9,29585.0,42.261,42.2783,42.261,42.261,29585.0
2016-12-30 13:45:00,48.9,48.9,48.89,48.89,3274.0,42.261,42.261,42.2524,42.2524,3274.0
2016-12-30 13:50:00,48.89,48.9,48.88,48.89,9017.0,42.2524,42.261,42.2437,42.2524,9017.0
2016-12-30 13:55:00,48.89,48.89,48.87,48.89,25428.0,42.2524,42.2524,42.2351,42.2524,25428.0
2016-12-30 14:00:00,48.88,48.89,48.86,48.88,22765.0,42.2437,42.2524,42.2265,42.2437,22765.0
2016-12-30 14:05:00,48.88,48.88,48.87,48.87,25399.0,42.2437,42.2437,42.2351,42.2351,25399.0
2016-12-30 14:10:00,48.87,48.88,48.85,48.85,29416.0,42.2351,42.2437,42.2178,42.2178,29416.0
2016-12-30 14:15:00,48.86,48.87,48.85,48.87,18453.0,42.2265,42.2351,42.2178,42.2351,18453.0
2016-12-30 14:20:00,48.86,48.87,48.84,48.86,16713.0,42.2265,42.2351,42.2092,42.2265,16713.0
2016-12-30 14:25:00,48.86,48.86,48.83,48.84,18906.0,42.2265,42.2265,42.2005,42.2092,18906.0
2016-12-30 14:30:00,48.84,48.86,48.83,48.86,38834.0,42.2092,42.2265,42.2005,42.2265,38834.0
2016-12-30 14:35:00,48.86,48.89,48.85,48.89,37364.0,42.2265,42.2524,42.2178,42.2524,37364.0
2016-12-30 14:40:00,48.89,48.9,48.87,48.9,29344.0,42.2524,42.261,42.2351,42.261,29344.0
2016-12-30 14:45:00,48.89,48.89,48.84,48.85,30354.0,42.2524,42.2524,42.2092,42.2178,30354.0
2016-12-30 14:50:00,48.84,48.85,48.83,48.84,22934.0,42.2092,42.2178,42.2005,42.2092,22934.0
2016-12-30 14:55:00,48.84,48.87,48.82,48.87,39536.0,42.2092,42.2351,42.1919,42.2351,39536.0
2016-12-30 15:00:00,48.87,48.88,48.86,48.88,14233.0,42.2351,42.2437,42.2265,42.2437,14233.0
2016-12-30 15:05:00,48.88,48.88,48.87,48.88,22784.0,42.2437,42.2437,42.2351,42.2437,22784.0
2016-12-30 15:10:00,48.88,48.88,48.86,48.88,20108.0,42.2437,42.2437,42.2265,42.2437,20108.0
2016-12-30 15:15:00,48.88,48.89,48.85,48.85,65216.0,42.2437,42.2524,42.2178,42.2178,65216.0
2016-12-30 15:20:00,48.85,48.85,48.83,48.84,42223.0,42.2178,42.2178,42.2005,42.2092,42223.0
2016-12-30 15:25:00,48.84,48.89,48.83,48.89,45427.0,42.2092,42.2524,42.2005,42.2524,45427.0
2016-12-30 15:30:00,48.89,48.9,48.86,48.86,52371.0,42.2524,42.261,42.2265,42.2265,52371.0
2016-12-30 15:35:00,48.87,48.87,48.84,48.84,37615.0,42.2351,42.2351,42.2092,42.2092,37615.0
2016-12-30 15:40:00,48.84,48.85,48.83,48.83,49845.0,42.2092,42.2178,42.2005,42.2005,49845.0
2016-12-30 15:45:00,48.83,48.86,48.83,48.84,171154.0,42.2005,42.2265,42.2005,42.2092,171154.0
2016-12-30 15:50:00,48.84,48.85,48.81,48.84,101961.0,42.2092,42.2178,42.1832,42.2092,101961.0
2016-12-30 15:55:00,48.83,48.86,48.8,48.85,563053.0,42.2005,42.2265,42.1746,42.2178,563053.0
2017-01-03 09:30:00,49.06,49.08,49.02,49.07,128117.0,42.3993,42.4166,42.3647,42.4079,128117.0
2017-01-03 09:35:00,49.08,49.09,48.99,49.01,247919.0,42.4166,42.4252,42.3388,42.3561,247919.0
2017-01-03 09:40:00,49.01,49.03,48.99,49.03,122212.0,42.3561,42.3734,42.3388,42.3734,122212.0
2017-01-03 09:45:00,49.03,49.04,49.02,49.03,59668.0,42.3734,42.382,42.3647,42.3734,59668.0
2017-01-03 09:50:00,49.03,49.03,49.0,49.03,43506.0,42.3734,42.3734,42.3474,42.3734,43506.0
2017-01-03 09:55:00,49.02,49.04,49.01,49.03,109575.0,42.3647,42.382,42.3561,42.3734,109575.0
2017-01-03 10:00:00,49.03,49.03,49.0,49.01,104559.0,42.3734,42.3734,42.3474,42.3561,104559.0
2017-01-03 10:05:00,49.02,49.09,49.01,49.09,133940.0,42.3647,42.4252,42.3561,42.4252,133940.0
2017-01-03 10:10:00,49.08,49.09,49.07,49.08,52723.0,42.4166,42.4252,42.4079,42.4166,52723.0
2017-01-03 10:15:00,49.08,49.12,49.08,49.12,21772.0,42.4166,42.4512,42.4166,42.4512,21772.0
2017-01-03 10:20:00,49.12,49.12,49.1,49.11,64639.0,42.4512,42.4512,42.4339,42.4425,64639.0
2017-01-03 10:25:00,49.11,49.13,49.1,49.13,68642.0,42.4425,42.4598,42.4339,42.4598,68642.0
2017-01-03 10:30:00,49.12,49.14,49.12,49.13,55444.0,42.4512,42.4684,42.4512,42.4598,55444.0
2017-01-03 10:35:00,49.13,49.14,49.09,49.1,34580.0,42.4598,42.4684,42.4252,42.4339,34580.0
2017-01-03 10:40:00,49.09,49.1,49.06,49.06,54187.0,42.4252,42.4339,42.3993,42.3993,54187.0
2017-01-03 10:45:00,49.07,49.08,49.04,49.04,26001.0,42.4079,42.4166,42.382,42.382,26001.0
2017-01-03 10:50:00,49.04,49.06,49.03,49.05,81499.0,42.382,42.3993,42.3734,42.3907,81499.0
2017-01-03 10:55:00,49.05,49.06,49.0,49.01,50984.0,42.3907,42.3993,42.3474,42.3561,50984.0
2017-01-03 11:00:00,49.0,49.0,48.93,48.97,95692.0,42.3474,42.3474,42.287,42.3215,95692.0
2017-01-03 11:05:00,48.97,49.02,48.97,49.01,53694.0,42.3215,42.3647,42.3215,42.3561,53694.0
2017-01-03 11:10:00,49.0,49.0,48.97,48.98,165811.0,42.3474,42.3474,42.3215,42.3302,165811.0
2017-01-03 11:15:00,48.98,48.99,48.95,48.97,90246.0,42.3302,42.3388,42.3042,42.3215,90246.0
2017-01-03 11:20:00,48.98,49.02,48.97,49.01,24189.0,42.3302,42.3647,42.3215,42.3561,24189.0
2017-01-03 11:25:00,49.01,49.02,48.98,49.0,44534.0,42.3561,42.3647,42.3302,42.3474,44534.0
2017-01-03 11:30:00,49.01,49.04,49.0,49.04,18007.0,42.3561,42.382,42.3474,42.382,18007.0
2017-01-03 11:35:00,49.03,49.05,48.99,49.0,190296.0,42.3734,42.3907,42.3388,42.3474,190296.0
2017-01-03 11:40:00,49.01,49.03,48.99,49.01,404891.0,42.3561,42.3734,42.3388,42.3561,404891.0
2017-01-03 11:45:00,49.01,49.05,49.0,49.03,148206.0,42.3561,42.3907,42.3474,42.3734,148206.0
2017-01-03 11:50:00,49.03,49.06,49.01,49.05,245464.0,42.3734,42.3993,42.3561,42.3907,245464.0
2017-01-03 11:55:00,49.05,49.06,49.03,49.06,152616.0,42.3907,42.3993,42.3734,42.3993,152616.0
2017-01-03 12:00:00,49.06,49.07,49.05,49.07,110206.0,42.3993,42.4079,42.3907,42.4079,110206.0
2017-01-03 12:05:00,49.06,49.07,49.03,49.05,119323.0,42.3993,42.4079,42.3734,42.3907,119323.0
2017-01-03 12:10:00,49.06,49.07,49.05,49.07,27828.0,42.3993,42.4079,42.3907,42.4079,27828.0
2017-01-03 12:15:00,49.06,49.07,49.04,49.05,27409.0,42.3993,42.4079,42.382,42.3907,27409.0
2017-01-03 12:20:00,49.04,49.05,49.03,49.04,16524.0,42.382,42.3907,42.3734,42.382,16524.0
2017-01-03 12:25:00,49.04,49.05,49.03,49.04,12354.0,42.382,42.3907,42.3734,42.382,12354.0
2017-01-03 12:30:00,49.04,49.05,49.02,49.04,40660.0,42.382,42.3907,42.3647,42.382,40660.0
2017-01-03 12:35:00,49.03,49.04,49.0,49.01,77702.0,42.3734,42.382,42.3474,42.3561,77702.0
2017-01-03 12:40:00,49.01,49.02,48.99,49.0,43500.0,42.3561,42.3647,42.3388,42.3474,43500.0
2017-01-03 12:45:00,49.01,49.04,49.0,49.04,88499.0,42.3561,42.382,42.3474,42.382,88499.0
2017-01-03 12:50:00,49.04,49.05,49.02,49.04,41647.0,42.382,42.3907,42.3647,42.382,41647.0
2017-01-03 12:55:00,49.04,49.06,49.04,49.05,38025.0,42.382,42.3993,42.382,42.3907,38025.0
2017-01-03 13:00:00,49.05,49.09,49.05,49.08,75748.0,42.3907,42.4252,42.3907,42.4166,75748.0
2017-01-03 13:05:00,49.08,49.09,49.04,49.05,15228.0,42.4166,42.4252,42.382,42.3907,15228.0
2017-01-03 13:10:00,49.05,49.05,49.04,49.05,36015.0,42.3907,42.3907,42.382,42.3907,36015.0
2017-01-03 13:15:00,49.05,49.07,49.04,49.07,93168.0,42.3907,42.4079,42.382,42.4079,93168.0
2017-01-03 13:20:00,49.07,49.09,49.05,49.08,82769.0,42.4079,42.4252,42.3907,42.4166,82769.0
2017-01-03 13:25:00,49.09,49.09,49.07,49.08,115499.0,42.4252,42.4252,42.4079,42.4166,115499.0
2017-01-03 13:30:00,49.08,49.09,49.07,49.09,84188.0,42.4166,42.4252,42.4079,42.4252,84188.0
2017-01-03 13:35:00,49.09,49.11,49.07,49.09,106477.0,42.4252,42.4425,42.4079,42.4252,106477.0
2017-01-03 13:40:00,49.09,49.09,49.06,49.07,75438.0,42.4252,42.4252,42.3993,42.4079,75438.0
2017-01-03 13:45:00,49.07,49.09,49.06,49.07,74408.0,42.4079,42.4252,42.3993,42.4079,74408.0
2017-01-03 13:50:00,49.07,49.09,49.06,49.08,75449.0,42.4079,42.4252,42.3993,42.4166,75449.0
2017-01-03 13:55:00,49.08,49.08,49.04,49.04,83489.0,42.4166,42.4166,42.382,42.382,83489.0
2017-01-03 14:00:00,49.05,49.07,49.04,49.06,67547.0,42.3907,42.4079,42.382,42.3993,67547.0
2017-01-03 14:05:00,49.07,49.07,49.06,49.07,84731.0,42.4079,42.4079,42.3993,42.4079,84731.0
2017-01-03 14:10:00,49.06,49.08,49.06,49.07,87187.0,42.3993,42.4166,42.3993,42.4079,87187.0
2017-01-03 14:15:00,49.07,49.08,49.06,49.07,91516.0,42.4079,42.4166,42.3993,42.4079,91516.0
2017-01-03 14:20:00,49.07,49.08,49.06,49.07,97676.0,42.4079,42.4166,42.3993,42.4079,97676.0
2017-01-03 14:25:00,49.07,49.07,49.05,49.06,106516.0,42.4079,42.4079,42.3907,42.3993,106516.0
2017-01-03 14:30:00,49.07,49.07,49.05,49.05,53819.0,42.4079,42.4079,42.3907,42.3907,53819.0
2017-01-03 14:35:00,49.05,49.08,49.05,49.07,95729.0,42.3907,42.4166,42.3907,42.4079,95729.0
2017-01-03 14:40:00,49.07,49.1,49.06,49.09,87749.0,42.4079,42.4339,42.3993,42.4252,87749.0
2017-01-03 14:45:00,49.09,49.1,49.07,49.09,94316.0,42.4252,42.4339,42.4079,42.4252,94316.0
2017-01-03 14:50:00,49.09,49.13,49.09,49.13,83682.0,42.4252,42.4598,42.4252,42.4598,83682.0
2017-01-03 14:55:00,49.13,49.17,49.12,49.16,75275.0,42.4598,42.4944,42.4512,42.4857,75275.0
2017-01-03 15:00:00,49.16,49.18,49.15,49.18,86437.0,42.4857,42.503,42.4771,42.503,86437.0
2017-01-03 15:05:00,49.18,49.2,49.17,49.19,790641.0,42.503,42.5203,42.4944,42.5117,790641.0
2017-01-03 15:10:00,49.19,49.21,49.18,49.2,233028.0,42.5117,42.5289,42.503,42.5203,233028.0
2017-01-03 15:15:00,49.2,49.21,49.19,49.2,130776.0,42.5203,42.5289,42.5117,42.5203,130776.0
2017-01-03 15:20:00,49.2,49.21,49.16,49.18,328741.0,42.5203,42.5289,42.4857,42.503,328741.0
2017-01-03 15:25:00,49.18,49.19,49.17,49.19,113737.0,42.503,42.5117,42.4944,42.5117,113737.0
2017-01-03 15:30:00,49.19,49.19,49.16,49.19,169969.0,42.5117,42.5117,42.4857,42.5117,169969.0
2017-01-03 15:35:00,49.18,49.23,49.18,49.23,205577.0,42.503,42.5462,42.503,42.5462,205577.0
2017-01-03 15:40:00,49.23,49.26,49.22,49.25,204301.0,42.5462,42.5721,42.5376,42.5635,204301.0
2017-01-03 15:45:00,49.26,49.29,49.25,49.26,253986.0,42.5721,42.5981,42.5635,42.5721,253986.0
2017-01-03 15:50:00,49.26,49.27,49.24,49.25,477464.0,42.5721,42.5808,42.5549,42.5635,477464.0
2017-01-03 15:55:00,49.25,49.28,49.24,49.27,489943.0,42.5635,42.5894,42.5549,42.5808,489943.0
2017-01-04 09:30:00,49.98,50.08,49.98,50.06,260306.0,43.1944,43.2808,43.1944,43.2635,260306.0
2017-01-04 09:35:00,50.06,50.09,50.02,50.03,266188.0,43.2635,43.2895,43.229,43.2376,266188.0
2017-01-04 09:40:00,50.03,50.05,50.01,50.02,156953.0,43.2376,43.2549,43.2203,43.229,156953.0
2017-01-04 09:45:00,50.02,50.04,50.01,50.02,140780.0,43.229,43.2463,43.2203,43.229,140780.0
2017-01-04 09:50:00,50.02,50.04,50.02,50.02,111555.0,43.229,43.2463,43.229,43.229,111555.0
2017-01-04 09:55:00,50.03,50.05,50.01,50.05,212136.0,43.2376,43.2549,43.2203,43.2549,212136.0
2017-01-04 10:00:00,50.05,50.07,50.03,50.03,112335.0,43.2549,43.2722,43.2376,43.2376,112335.0
2017-01-04 10:05:00,50.03,50.05,50.02,50.02,125334.0,43.2376,43.2549,43.229,43.229,125334.0
2017-01-04 10:10:00,50.03,50.03,50.0,50.02,83856.0,43.2376,43.2376,43.2117,43.229,83856.0
2017-01-04 10:15:00,50.02,50.02,50.0,50.02,86498.0,43.229,43.229,43.2117,43.229,86498.0
2017-01-04 10:20:00,50.02,50.02,50.0,50.01,82458.0,43.229,43.229,43.2117,43.2203,82458.0
2017-01-04 10:25:00,50.01,50.01,49.98,49.98,91968.0,43.2203,43.2203,43.1944,43.1944,91968.0
2017-01-04 10:30:00,49.98,50.04,49.98,50.02,126164.0,43.1944,43.2463,43.1944,43.229,126164.0
2017-01-04 10:35:00,50.03,50.04,50.01,50.03,158727.0,43.2376,43.2463,43.2203,43.2376,158727.0
2017-01-04 10:40:00,50.03,50.05,50.02,50.03,122306.0,43.2376,43.2549,43.229,43.2376,122306.0
2017-01-04 10:45:00,50.03,50.05,50.03,50.05,104718.0,43.2376,43.2549,43.2376,43.2549,104718.0
2017-01-04 10:50:00,50.05,50.05,50.03,50.05,78831.0,43.2549,43.2549,43.2376,43.2549,78831.0
2017-01-04 10:55:00,50.05,50.05,50.04,50.05,120122.0,43.2549,43.2549,43.2463,43.2549,120122.0
2017-01-04 11:00:00,50.05,50.05,50.03,50.05,180060.0,43.2549,43.2549,43.2376,43.2549,180060.0
2017-01-04 11:05:00,50.05,50.06,50.04,50.05,238013.0,43.2549,43.2635,43.2463,43.2549,238013.0
2017-01-04 11:10:00,50.05,50.05,50.04,50.05,167067.0,43.2549,43.2549,43.2463,43.2549,167067.0
2017-01-04 11:15:00,50.05,50.07,50.04,50.07,100066.0,43.2549,43.2722,43.2463,43.2722,100066.0
2017-01-04 11:20:00,50.07,50.09,50.06,50.09,112052.0,43.2722,43.2895,43.2635,43.2895,112052.0
2017-01-04 11:25:00,50.09,50.1,50.08,50.09,110030.0,43.2895,43.2981,43.2808,43.2895,110030.0
2017-01-04 11:30:00,50.09,50.09,50.07,50.09,120849.0,43.2895,43.2895,43.2722,43.2895,120849.0
2017-01-04 11:35:00,50.09,50.12,50.08,50.11,159342.0,43.2895,43.3154,43.2808,43.3067,159342.0
2017-01-04 11:40:00,50.11,50.11,50.08,50.09,84839.0,43.3067,43.3067,43.2808,43.2895,84839.0
2017-01-04 11:45:00,50.09,50.11,50.09,50.09,118660.0,43.2895,43.3067,43.2895,43.2895,118660.0
2017-01-04 11:50:00,50.09,50.11,50.09,50.11,75987.0,43.2895,43.3067,43.2895,43.3067,75987.0
2017-01-04 11:55:00,50.1,50.13,50.1,50.11,77650.0,43.2981,43.324,43.2981,43.3067,77650.0
2017-01-04 12:00:00,50.11,50.13,50.1,50.11,93553.0,43.3067,43.324,43.2981,43.3067,93553.0
2017-01-04 12:05:00,50.11,50.12,50.09,50.11,91167.0,43.3067,43.3154,43.2895,43.3067,91167.0
2017-01-04 12:10:00,50.11,50.12,50.1,50.12,58450.0,43.3067,43.3154,43.2981,43.3154,58450.0
2017-01-04 12:15:00,50.12,50.12,50.1,50.11,70108.0,43.3154,43.3154,43.2981,43.3067,70108.0
2017-01-04 12:20:00,50.11,50.11,50.1,50.11,75101.0,43.3067,43.3067,43.2981,43.3067,75101.0
2017-01-04 12:25:00,50.11,50.12,50.09,50.1,98647.0,43.3067,43.3154,43.2895,43.2981,98647.0
2017-01-04 12:30:00,50.1,50.13,50.1,50.13,59328.0,43.2981,43.324,43.2981,43.324,59328.0
2017-01-04 12:35:00,50.13,50.13,50.11,50.13,83981.0,43.324,43.324,43.3067,43.324,83981.0
2017-01-04 12:40:00,50.13,50.13,50.11,50.11,66487.0,43.324,43.324,43.3067,43.3067,66487.0
2017-01-04 12:45:00,50.12,50.12,50.09,50.09,67684.0,43.3154,43.3154,43.2895,43.2895,67684.0
2017-01-04 12:50:00,50.09,50.11,50.09,50.11,51867.0,43.2895,43.3067,43.2895,43.3067,51867.0
2017-01-04 12:55:00,50.11,50.11,50.08,50.09,75132.0,43.3067,43.3067,43.2808,43.2895,75132.0
2017-01-04 13:00:00,50.09,50.1,50.08,50.09,79813.0,43.2895,43.2981,43.2808,43.2895,79813.0
2017-01-04 13:05:00,50.09,50.1,50.08,50.09,98741.0,43.2895,43.2981,43.2808,43.2895,98741.0
2017-01-04 13:10:00,50.09,50.1,50.09,50.09,63907.0,43.2895,43.2981,43.2895,43.2895,63907.0
2017-01-04 13:15:00,50.09,50.1,50.08,50.09,90489.0,43.2895,43.2981,43.2808,43.2895,90489.0
2017-01-04 13:20:00,50.09,50.1,50.08,50.09,63582.0,43.2895,43.2981,43.2808,43.2895,63582.0
2017-01-04 13:25:00,50.09,50.1,50.09,50.1,48486.0,43.2895,43.2981,43.2895,43.2981,48486.0
2017-01-04 13:30:00,50.1,50.11,50.09,50.11,65233.0,43.2981,43.3067,43.2895,43.3067,65233.0
2017-01-04 13:35:00,50.11,50.12,50.1,50.12,85646.0,43.3067,43.3154,43.2981,43.3154,85646.0
2017-01-04 13:40:00,50.12,50.12,50.1,50.12,75839.0,43.3154,43.3154,43.2981,43.3154,75839.0
2017-01-04 13:45:00,50.12,50.12,50.11,50.12,56846.0,43.3154,43.3154,43.3067,43.3154,56846.0
2017-01-04 13:50:00,50.12,50.13,50.11,50.13,66474.0,43.3154,43.324,43.3067,43.324,66474.0
2017-01-04 13:55:00,50.13,50.13,50.09,50.11,124467.0,43.324,43.324,43.2895,43.3067,124467.0
2017-01-04 14:00:00,50.11,50.17,50.09,50.12,242604.0,43.3067,43.3586,43.2895,43.3154,242604.0
2017-01-04 14:05:00,50.12,50.15,50.11,50.13,152896.0,43.3154,43.3413,43.3067,43.324,152896.0
2017-01-04 14:10:00,50.13,50.19,50.12,50.17,118108.0,43.324,43.3759,43.3154,43.3586,118108.0
2017-01-04 14:15:00,50.18,50.18,50.15,50.16,87073.0,43.3672,43.3672,43.3413,43.35,87073.0
2017-01-04 14:20:00,50.16,50.16,50.1,50.11,151406.0,43.35,43.35,43.2981,43.3067,151406.0
2017-01-04 14:25:00,50.11,50.14,50.1,50.13,56728.0,43.3067,43.3327,43.2981,43.324,56728.0
2017-01-04 14:30:00,50.13,50.14,50.11,50.13,93558.0,43.324,43.3327,43.3067,43.324,93558.0
2017-01-04 14:35:00,50.13,50.14,50.12,50.14,105891.0,43.324,43.3327,43.3154,43.3327,105891.0
2017-01-04 14:40:00,50.14,50.15,50.11,50.15,115859.0,43.3327,43.3413,43.3067,43.3413,115859.0
2017-01-04 14:45:00,50.15,50.15,50.11,50.13,91479.0,43.3413,43.3413,43.3067,43.324,91479.0
2017-01-04 14:50:00,50.12,50.13,50.11,50.13,80743.0,43.3154,43.324,43.3067,43.324,80743.0
2017-01-04 14:55:00,50.13,50.16,50.12,50.15,80995.0,43.324,43.35,43.3154,43.3413,80995.0
2017-01-04 15:00:00,50.16,50.17,50.15,50.16,106646.0,43.35,43.3586,43.3413,43.35,106646.0
2017-01-04 15:05:00,50.16,50.19,50.16,50.19,73012.0,43.35,43.3759,43.35,43.3759,73012.0
2017-01-04 15:10:00,50.19,50.21,50.18,50.21,117399.0,43.3759,43.3932,43.3672,43.3932,117399.0
2017-01-04 15:15:00,50.2,50.21,50.19,50.21,95051.0,43.3845,43.3932,43.3759,43.3932,95051.0
2017-01-04 15:20:00,50.2,50.21,50.19,50.21,166232.0,43.3845,43.3932,43.3759,43.3932,166232.0
2017-01-04 15:25:00,50.21,50.22,50.2,50.21,311745.0,43.3932,43.4018,43.3845,43.3932,311745.0
2017-01-04 15:30:00,50.21,50.23,50.2,50.22,218679.0,43.3932,43.4105,43.3845,43.4018,218679.0
2017-01-04 15:35:00,50.22,50.26,50.22,50.26,152186.0,43.4018,43.4364,43.4018,43.4364,152186.0
2017-01-04 15:40:00,50.26,50.27,50.24,50.25,321155.0,43.4364,43.445,43.4191,43.4277,321155.0
2017-01-04 15:45:00,50.26,50.27,50.23,50.23,241751.0,43.4364,43.445,43.4105,43.4105,241751.0
2017-01-04 15:50:00,50.23,50.25,50.22,50.24,353083.0,43.4105,43.4277,43.4018,43.4191,353083.0
2017-01-04 15:55:00,50.23,50.28,50.23,50.26,789863.0,43.4105,43.4537,43.4105,43.4364,789863.0
2017-01-05 09:30:00,50.51,50.52,50.47,50.51,77533.0,43.6524,43.6611,43.6179,43.6524,77533.0
2017-01-05 09:35:00,50.51,50.53,50.5,50.51,92794.0,43.6524,43.6697,43.6438,43.6524,92794.0
2017-01-05 09:40:00,50.52,50.56,50.52,50.54,37562.0,43.6611,43.6957,43.6611,43.6784,37562.0
2017-01-05 09:45:00,50.54,50.56,50.54,50.55,59762.0,43.6784,43.6957,43.6784,43.687,59762.0
2017-01-05 09:50:00,50.55,50.57,50.54,50.57,22235.0,43.687,43.7043,43.6784,43.7043,22235.0
2017-01-05 09:55:00,50.58,50.58,50.55,50.56,55351.0,43.7129,43.7129,43.687,43.6957,55351.0
2017-01-05 10:00:00,50.56,50.59,50.54,50.57,101026.0,43.6957,43.7216,43.6784,43.7043,101026.0
2017-01-05 10:05:00,50.57,50.62,50.57,50.62,118625.0,43.7043,43.7475,43.7043,43.7475,118625.0
2017-01-05 10:10:00,50.61,50.63,50.61,50.61,23607.0,43.7389,43.7561,43.7389,43.7389,23607.0
2017-01-05 10:15:00,50.61,50.63,50.6,50.61,100426.0,43.7389,43.7561,43.7302,43.7389,100426.0
2017-01-05 10:20:00,50.61,50.61,50.56,50.58,413177.0,43.7389,43.7389,43.6957,43.7129,413177.0
2017-01-05 10:25:00,50.58,50.64,50.56,50.63,142991.0,43.7129,43.7648,43.6957,43.7561,142991.0
2017-01-05 10:30:00,50.63,50.63,50.58,50.59,72527.0,43.7561,43.7561,43.7129,43.7216,72527.0
2017-01-05 10:35:00,50.59,50.6,50.57,50.58,43891.0,43.7216,43.7302,43.7043,43.7129,43891.0
2017-01-05 10:40:00,50.57,50.59,50.56,50.57,438950.0,43.7043,43.7216,43.6957,43.7043,438950.0
2017-01-05 10:45:00,50.57,50.6,50.56,50.6,30376.0,43.7043,43.7302,43.6957,43.7302,30376.0
2017-01-05 10:50:00,50.6,50.63,50.59,50.62,68282.0,43.7302,43.7561,43.7216,43.7475,68282.0
2017-01-05 10:55:00,50.62,50.63,50.6,50.62,20892.0,43.7475,43.7561,43.7302,43.7475,20892.0
2017-01-05 11:00:00,50.62,50.62,50.59,50.61,43013.0,43.7475,43.7475,43.7216,43.7389,43013.0
2017-01-05 11:05:00,50.61,50.61,50.52,50.55,97731.0,43.7389,43.7389,43.6611,43.687,97731.0
2017-01-05 11:10:00,50.55,50.56,50.51,50.52,1021011.0,43.687,43.6957,43.6524,43.6611,1021011.0
2017-01-05 11:15:00,50.53,50.57,50.52,50.56,141531.0,43.6697,43.7043,43.6611,43.6957,141531.0
2017-01-05 11:20:00,50.57,50.57,50.51,50.54,100772.0,43.7043,43.7043,43.6524,43.6784,100772.0
2017-01-05 11:25:00,50.54,50.54,50.5,50.51,53740.0,43.6784,43.6784,43.6438,43.6524,53740.0
2017-01-05 11:30:00,50.52,50.54,50.5,50.52,135795.0,43.6611,43.6784,43.6438,43.6611,135795.0
2017-01-05 11:35:00,50.51,50.53,50.5,50.51,52210.0,43.6524,43.6697,43.6438,43.6524,52210.0
2017-01-05 11:40:00,50.51,50.52,50.5,50.51,113659.0,43.6524,43.6611,43.6438,43.6524,113659.0
2017-01-05 11:45:00,50.51,50.51,50.48,50.5,30103.0,43.6524,43.6524,43.6265,43.6438,30103.0
2017-01-05 11:50:00,50.5,50.5,50.48,50.49,30903.0,43.6438,43.6438,43.6265,43.6352,30903.0
2017-01-05 11:55:00,50.49,50.52,50.48,50.51,89459.0,43.6352,43.6611,43.6265,43.6524,89459.0
2017-01-05 12:00:00,50.52,50.52,50.5,50.5,35355.0,43.6611,43.6611,43.6438,43.6438,35355.0
2017-01-05 12:05:00,50.5,50.5,50.49,50.5,16226.0,43.6438,43.6438,43.6352,43.6438,16226.0
2017-01-05 12:10:00,50.5,50.5,50.49,50.5,16810.0,43.6438,43.6438,43.6352,43.6438,16810.0
2017-01-05 12:15:00,50.5,50.55,50.49,50.55,84162.0,43.6438,43.687,43.6352,43.687,84162.0
2017-01-05 12:20:00,50.55,50.55,50.52,50.53,12710.0,43.687,43.687,43.6611,43.6697,12710.0
2017-01-05 12:25:00,50.52,50.55,50.52,50.55,49935.0,43.6611,43.687,43.6611,43.687,49935.0
2017-01-05 12:30:00,50.54,50.55,50.52,50.52,36653.0,43.6784,43.687,43.6611,43.6611,36653.0
2017-01-05 12:35:00,50.52,50.54,50.51,50.54,71568.0,43.6611,43.6784,43.6524,43.6784,71568.0
2017-01-05 12:40:00,50.54,50.54,50.51,50.51,19243.0,43.6784,43.6784,43.6524,43.6524,19243.0
2017-01-05 12:45:00,50.52,50.52,50.51,50.52,11658.0,43.6611,43.6611,43.6524,43.6611,11658.0
2017-01-05 12:50:00,50.52,50.55,50.51,50.55,57110.0,43.6611,43.687,43.6524,43.687,57110.0
2017-01-05 12:55:00,50.55,50.57,50.54,50.56,45985.0,43.687,43.7043,43.6784,43.6957,45985.0
2017-01-05 13:00:00,50.56,50.58,50.56,50.58,135771.0,43.6957,43.7129,43.6957,43.7129,135771.0
2017-01-05 13:05:00,50.57,50.59,50.56,50.58,40553.0,43.7043,43.7216,43.6957,43.7129,40553.0
2017-01-05 13:10:00,50.58,50.59,50.58,50.58,35632.0,43.7129,43.7216,43.7129,43.7129,35632.0
2017-01-05 13:15:00,50.59,50.61,50.58,50.59,106518.0,43.7216,43.7389,43.7129,43.7216,106518.0
2017-01-05 13:20:00,50.59,50.59,50.58,50.59,10920.0,43.7216,43.7216,43.7129,43.7216,10920.0
2017-01-05 13:25:00,50.59,50.59,50.55,50.55,210261.0,43.7216,43.7216,43.687,43.687,210261.0
2017-01-05 13:30:00,50.55,50.55,50.52,50.52,83386.0,43.687,43.687,43.6611,43.6611,83386.0
2017-01-05 13:35:00,50.52,50.55,50.52,50.53,51181.0,43.6611,43.687,43.6611,43.6697,51181.0
2017-01-05 13:40:00,50.53,50.53,50.52,50.53,9748.0,43.6697,43.6697,43.6611,43.6697,9748.0
2017-01-05 13:45:00,50.53,50.53,50.52,50.52,26377.0,43.6697,43.6697,43.6611,43.6611,26377.0
2017-01-05 13:50:00,50.52,50.53,50.52,50.52,30090.0,43.6611,43.6697,43.6611,43.6611,30090.0
2017-01-05 13:55:00,50.52,50.53,50.52,50.53,45743.0,43.6611,43.6697,43.6611,43.6697,45743.0
2017-01-05 14:00:00,50.52,50.54,50.52,50.54,81729.0,43.6611,43.6784,43.6611,43.6784,81729.0
2017-01-05 14:05:00,50.53,50.54,50.52,50.53,72091.0,43.6697,43.6784,43.6611,43.6697,72091.0
2017-01-05 14:10:00,50.53,50.54,50.52,50.54,68783.0,43.6697,43.6784,43.6611,43.6784,68783.0
2017-01-05 14:15:00,50.54,50.56,50.54,50.56,29151.0,43.6784,43.6957,43.6784,43.6957,29151.0
2017-01-05 14:20:00,50.55,50.56,50.55,50.55,121820.0,43.687,43.6957,43.687,43.687,121820.0
2017-01-05 14:25:00,50.56,50.58,50.55,50.58,97506.0,43.6957,43.7129,43.687,43.7129,97506.0
2017-01-05 14:30:00,50.57,50.58,50.57,50.58,33984.0,43.7043,43.7129,43.7043,43.7129,33984.0
2017-01-05 14:35:00,50.58,50.58,50.57,50.57,28693.0,43.7129,43.7129,43.7043,43.7043,28693.0
2017-01-05 14:40:00,50.58,50.58,50.56,50.56,75997.0,43.7129,43.7129,43.6957,43.6957,75997.0
2017-01-05 14:45:00,50.57,50.57,50.55,50.55,80328.0,43.7043,43.7043,43.687,43.687,80328.0
2017-01-05 14:50:00,50.55,50.56,50.54,50.56,214079.0,43.687,43.6957,43.6784,43.6957,214079.0
2017-01-05 14:55:00,50.56,50.56,50.54,50.54,28258.0,43.6957,43.6957,43.6784,43.6784,28258.0
2017-01-05 15:00:00,50.55,50.58,50.54,50.57,24610.0,43.687,43.7129,43.6784,43.7043,24610.0
2017-01-05 15:05:00,50.57,50.57,50.55,50.56,29690.0,43.7043,43.7043,43.687,43.6957,29690.0
2017-01-05 15:10:00,50.55,50.56,50.55,50.55,18803.0,43.687,43.6957,43.687,43.687,18803.0
2017-01-05 15:15:00,50.56,50.57,50.55,50.55,14547.0,43.6957,43.7043,43.687,43.687,14547.0
2017-01-05 15:20:00,50.55,50.56,50.55,50.56,32492.0,43.687,43.6957,43.687,43.6957,32492.0
2017-01-05 15:25:00,50.56,50.57,50.55,50.55,36556.0,43.6957,43.7043,43.687,43.687,36556.0
2017-01-05 15:30:00,50.55,50.57,50.54,50.57,78938.0,43.687,43.7043,43.6784,43.7043,78938.0
2017-01-05 15:35:00,50.56,50.57,50.55,50.55,86684.0,43.6957,43.7043,43.687,43.687,86684.0
2017-01-05 15:40:00,50.55,50.56,50.55,50.55,31637.0,43.687,43.6957,43.687,43.687,31637.0
2017-01-05 15:45:00,50.56,50.57,50.56,50.57,69272.0,43.6957,43.7043,43.6957,43.7043,69272.0
2017-01-05 15:50:00,50.57,50.58,50.55,50.55,206347.0,43.7043,43.7129,43.687,43.687,206347.0
2017-01-05 15:55:00,50.55,50.58,50.52,50.52,152802.0,43.687,43.7129,43.6611,43.6611,152802.0
2017-01-06 09:30:00,50.41,50.45,50.37,50.39,119609.0,43.566,43.6006,43.5314,43.5487,119609.0
2017-01-06 09:35:00,50.39,50.43,50.37,50.43,64385.0,43.5487,43.5833,43.5314,43.5833,64385.0
2017-01-06 09:40:00,50.43,50.46,50.42,50.43,98696.0,43.5833,43.6092,43.5747,43.5833,98696.0
2017-01-06 09:45:00,50.43,50.45,50.43,50.44,114273.0,43.5833,43.6006,43.5833,43.5919,114273.0
2017-01-06 09:50:00,50.45,50.48,50.45,50.46,52169.0,43.6006,43.6265,43.6006,43.6092,52169.0
2017-01-06 09:55:00,50.46,50.48,50.46,50.47,15992.0,43.6092,43.6265,43.6092,43.6179,15992.0
2017-01-06 10:00:00,50.47,50.5,50.45,50.5,116166.0,43.6179,43.6438,43.6006,43.6438,116166.0
2017-01-06 10:05:00,50.5,50.51,50.48,50.5,100287.0,43.6438,43.6524,43.6265,43.6438,100287.0
2017-01-06 10:10:00,50.49,50.51,50.49,50.51,32789.0,43.6352,43.6524,43.6352,43.6524,32789.0
2017-01-06 10:15:00,50.51,50.52,50.49,50.5,30118.0,43.6524,43.6611,43.6352,43.6438,30118.0
2017-01-06 10:20:00,50.5,50.5,50.48,50.5,45469.0,43.6438,43.6438,43.6265,43.6438,45469.0
2017-01-06 10:25:00,50.49,50.5,50.47,50.47,83774.0,43.6352,43.6438,43.6179,43.6179,83774.0
2017-01-06 10:30:00,50.47,50.48,50.45,50.47,37037.0,43.6179,43.6265,43.6006,43.6179,37037.0
2017-01-06 10:35:00,50.47,50.48,50.45,50.47,20057.0,43.6179,43.6265,43.6006,43.6179,20057.0
2017-01-06 10:40:00,50.46,50.48,50.46,50.47,11361.0,43.6092,43.6265,43.6092,43.6179,11361.0
2017-01-06 10:45:00,50.48,50.5,50.46,50.49,56457.0,43.6265,43.6438,43.6092,43.6352,56457.0
2017-01-06 10:50:00,50.5,50.51,50.48,50.51,12110.0,43.6438,43.6524,43.6265,43.6524,12110.0
2017-01-06 10:55:00,50.51,50.52,50.5,50.51,16162.0,43.6524,43.6611,43.6438,43.6524,16162.0
2017-01-06 11:00:00,50.51,50.53,50.5,50.52,20952.0,43.6524,43.6697,43.6438,43.6611,20952.0
2017-01-06 11:05:00,50.51,50.51,50.5,50.51,6579.0,43.6524,43.6524,43.6438,43.6524,6579.0
2017-01-06 11:10:00,50.51,50.51,50.49,50.51,21970.0,43.6524,43.6524,43.6352,43.6524,21970.0
2017-01-06 11:15:00,50.51,50.51,50.48,50.48,14757.0,43.6524,43.6524,43.6265,43.6265,14757.0
2017-01-06 11:20:00,50.48,50.49,50.46,50.48,56224.0,43.6265,43.6352,43.6092,43.6265,56224.0
2017-01-06 11:25:00,50.48,50.49,50.46,50.48,49760.0,43.6265,43.6352,43.6092,43.6265,49760.0
2017-01-06 11:30:00,50.49,50.5,50.47,50.5,48847.0,43.6352,43.6438,43.6179,43.6438,48847.0
2017-01-06 11:35:00,50.5,50.5,50.48,50.49,19286.0,43.6438,43.6438,43.6265,43.6352,19286.0
2017-01-06 11:40:00,50.5,50.5,50.47,50.48,63021.0,43.6438,43.6438,43.6179,43.6265,63021.0
2017-01-06 11:45:00,50.48,50.48,50.45,50.47,39383.0,43.6265,43.6265,43.6006,43.6179,39383.0
2017-01-06 11:50:00,50.46,50.46,50.44,50.45,102284.0,43.6092,43.6092,43.5919,43.6006,102284.0
2017-01-06 11:55:00,50.45,50.48,50.45,50.47,43926.0,43.6006,43.6265,43.6006,43.6179,43926.0
2017-01-06 12:00:00,50.48,50.48,50.46,50.48,22093.0,43.6265,43.6265,43.6092,43.6265,22093.0
2017-01-06 12:05:00,50.47,50.48,50.47,50.47,2677.0,43.6179,43.6265,43.6179,43.6179,2677.0
2017-01-06 12:10:00,50.48,50.48,50.47,50.48,15530.0,43.6265,43.6265,43.6179,43.6265,15530.0
2017-01-06 12:15:00,50.48,50.49,50.47,50.48,26650.0,43.6265,43.6352,43.6179,43.6265,26650.0
2017-01-06 12:20:00,50.48,50.48,50.46,50.48,16924.0,43.6265,43.6265,43.6092,43.6265,16924.0
2017-01-06 12:25:00,50.48,50.48,50.46,50.47,49167.0,43.6265,43.6265,43.6092,43.6179,49167.0
2017-01-06 12:30:00,50.48,50.49,50.47,50.48,55848.0,43.6265,43.6352,43.6179,43.6265,55848.0
2017-01-06 12:35:00,50.48,50.49,50.48,50.48,5407.0,43.6265,43.6352,43.6265,43.6265,5407.0
2017-01-06 12:40:00,50.49,50.5,50.48,50.48,42382.0,43.6352,43.6438,43.6265,43.6265,42382.0
2017-01-06 12:45:00,50.49,50.5,50.49,50.5,7403.0,43.6352,43.6438,43.6352,43.6438,7403.0
2017-01-06 12:50:00,50.49,50.49,50.48,50.48,18449.0,43.6352,43.6352,43.6265,43.6265,18449.0
2017-01-06 12:55:00,50.49,50.5,50.47,50.49,56620.0,43.6352,43.6438,43.6179,43.6352,56620.0
2017-01-06 13:00:00,50.5,50.51,50.49,50.51,24566.0,43.6438,43.6524,43.6352,43.6524,24566.0
2017-01-06 13:05:00,50.51,50.51,50.48,50.48,34348.0,43.6524,43.6524,43.6265,43.6265,34348.0
2017-01-06 13:10:00,50.49,50.49,50.48,50.48,5864.0,43.6352,43.6352,43.6265,43.6265,5864.0
2017-01-06 13:15:00,50.48,50.49,50.48,50.48,30594.0,43.6265,43.6352,43.6265,43.6265,30594.0
2017-01-06 13:20:00,50.48,50.49,50.48,50.48,11224.0,43.6265,43.6352,43.6265,43.6265,11224.0
2017-01-06 13:25:00,50.48,50.48,50.43,50.45,91650.0,43.6265,43.6265,43.5833,43.6006,91650.0
2017-01-06 13:30:00,50.44,50.46,50.44,50.46,31781.0,43.5919,43.6092,43.5919,43.6092,31781.0
2017-01-06 13:35:00,50.46,50.47,50.46,50.47,12540.0,43.6092,43.6179,43.6092,43.6179,12540.0
2017-01-06 13:40:00,50.47,50.48,50.46,50.46,34168.0,43.6179,43.6265,43.6092,43.6092,34168.0
2017-01-06 13:45:00,50.47,50.47,50.44,50.46,28575.0,43.6179,43.6179,43.5919,43.6092,28575.0
2017-01-06 13:50:00,50.47,50.47,50.45,50.46,13806.0,43.6179,43.6179,43.6006,43.6092,13806.0
2017-01-06 13:55:00,50.45,50.46,50.43,50.44,26212.0,43.6006,43.6092,43.5833,43.5919,26212.0
2017-01-06 14:00:00,50.44,50.46,50.43,50.45,22085.0,43.5919,43.6092,43.5833,43.6006,22085.0
2017-01-06 14:05:00,50.45,50.47,50.44,50.45,54674.0,43.6006,43.6179,43.5919,43.6006,54674.0
2017-01-06 14:10:00,50.46,50.47,50.45,50.47,7248.0,43.6092,43.6179,43.6006,43.6179,7248.0
2017-01-06 14:15:00,50.47,50.47,50.46,50.47,24591.0,43.6179,43.6179,43.6092,43.6179,24591.0
2017-01-06 14:20:00,50.46,50.47,50.46,50.47,55646.0,43.6092,43.6179,43.6092,43.6179,55646.0
2017-01-06 14:25:00,50.47,50.47,50.44,50.45,24897.0,43.6179,43.6179,43.5919,43.6006,24897.0
2017-01-06 14:30:00,50.45,50.47,50.44,50.46,179539.0,43.6006,43.6179,43.5919,43.6092,179539.0
2017-01-06 14:35:00,50.47,50.47,50.44,50.45,77539.0,43.6179,43.6179,43.5919,43.6006,77539.0
2017-01-06 14:40:00,50.44,50.46,50.44,50.46,11932.0,43.5919,43.6092,43.5919,43.6092,11932.0
2017-01-06 14:45:00,50.46,50.46,50.45,50.46,30005.0,43.6092,43.6092,43.6006,43.6092,30005.0
2017-01-06 14:50:00,50.46,50.47,50.45,50.47,52257.0,43.6092,43.6179,43.6006,43.6179,52257.0
2017-01-06 14:55:00,50.47,50.47,50.46,50.47,7518.0,43.6179,43.6179,43.6092,43.6179,7518.0
2017-01-06 15:00:00,50.47,50.49,50.46,50.49,23147.0,43.6179,43.6352,43.6092,43.6352,23147.0
2017-01-06 15:05:00,50.49,50.49,50.48,50.48,32306.0,43.6352,43.6352,43.6265,43.6265,32306.0
2017-01-06 15:10:00,50.48,50.49,50.48,50.48,16414.0,43.6265,43.6352,43.6265,43.6265,16414.0
2017-01-06 15:15:00,50.48,50.49,50.47,50.48,40209.0,43.6265,43.6352,43.6179,43.6265,40209.0
2017-01-06 15:20:00,50.48,50.49,50.47,50.49,18107.0,43.6265,43.6352,43.6179,43.6352,18107.0
2017-01-06 15:25:00,50.5,50.52,50.49,50.51,23301.0,43.6438,43.6611,43.6352,43.6524,23301.0
2017-01-06 15:30:00,50.52,50.53,50.51,50.51,90716.0,43.6611,43.6697,43.6524,43.6524,90716.0
2017-01-06 15:35:00,50.51,50.51,50.5,50.51,22989.0,43.6524,43.6524,43.6438,43.6524,22989.0
2017-01-06 15:40:00,50.51,50.54,50.51,50.54,64146.0,43.6524,43.6784,43.6524,43.6784,64146.0
2017-01-06 15:45:00,50.54,50.55,50.53,50.53,54514.0,43.6784,43.687,43.6697,43.6697,54514.0
2017-01-06 15:50:00,50.53,50.56,50.53,50.55,66680.0,43.6697,43.6957,43.6697,43.687,66680.0
2017-01-06 15:55:00,50.55,50.56,50.46,50.47,286881.0,43.687,43.6957,43.6092,43.6179,286881.0
2017-01-09 09:30:00,50.49,50.52,50.47,50.49,318205.0,43.6352,43.6611,43.6179,43.6352,318205.0
2017-01-09 09:35:00,50.49,50.49,50.46,50.49,101516.0,43.6352,43.6352,43.6092,43.6352,101516.0
2017-01-09 09:40:00,50.48,50.49,50.45,50.46,65789.0,43.6265,43.6352,43.6006,43.6092,65789.0
2017-01-09 09:45:00,50.45,50.45,50.42,50.44,84321.0,43.6006,43.6006,43.5747,43.5919,84321.0
2017-01-09 09:50:00,50.44,50.45,50.43,50.44,41042.0,43.5919,43.6006,43.5833,43.5919,41042.0
2017-01-09 09:55:00,50.44,50.44,50.43,50.44,6354.0,43.5919,43.5919,43.5833,43.5919,6354.0
2017-01-09 10:00:00,50.43,50.45,50.42,50.42,55409.0,43.5833,43.6006,43.5747,43.5747,55409.0
2017-01-09 10:05:00,50.41,50.42,50.41,50.41,118274.0,43.566,43.5747,43.566,43.566,118274.0
2017-01-09 10:10:00,50.41,50.42,50.4,50.42,64378.0,43.566,43.5747,43.5574,43.5747,64378.0
2017-01-09 10:15:00,50.41,50.42,50.4,50.41,46754.0,43.566,43.5747,43.5574,43.566,46754.0
2017-01-09 10:20:00,50.41,50.43,50.4,50.43,64502.0,43.566,43.5833,43.5574,43.5833,64502.0
2017-01-09 10:25:00,50.43,50.46,50.42,50.46,94695.0,43.5833,43.6092,43.5747,43.6092,94695.0
2017-01-09 10:30:00,50.45,50.46,50.43,50.46,39284.0,43.6006,43.6092,43.5833,43.6092,39284.0
2017-01-09 10:35:00,50.46,50.46,50.44,50.46,30124.0,43.6092,43.6092,43.5919,43.6092,30124.0
2017-01-09 10:40:00,50.46,50.47,50.45,50.45,99080.0,43.6092,43.6179,43.6006,43.6006,99080.0
2017-01-09 10:45:00,50.46,50.47,50.43,50.47,59114.0,43.6092,43.6179,43.5833,43.6179,59114.0
2017-01-09 10:50:00,50.47,50.49,50.45,50.46,35143.0,43.6179,43.6352,43.6006,43.6092,35143.0
2017-01-09 10:55:00,50.46,50.49,50.46,50.48,17353.0,43.6092,43.6352,43.6092,43.6265,17353.0
2017-01-09 11:00:00,50.48,50.49,50.46,50.46,31367.0,43.6265,43.6352,43.6092,43.6092,31367.0
2017-01-09 11:05:00,50.46,50.49,50.46,50.48,82340.0,43.6092,43.6352,43.6092,43.6265,82340.0
2017-01-09 11:10:00,50.48,50.49,50.47,50.49,21040.0,43.6265,43.6352,43.6179,43.6352,21040.0
2017-01-09 11:15:00,50.5,50.5,50.47,50.5,23066.0,43.6438,43.6438,43.6179,43.6438,23066.0
2017-01-09 11:20:00,50.5,50.52,50.49,50.5,265048.0,43.6438,43.6611,43.6352,43.6438,265048.0
2017-01-09 11:25:00,50.5,50.5,50.48,50.49,25880.0,43.6438,43.6438,43.6265,43.6352,25880.0
2017-01-09 11:30:00,50.49,50.5,50.48,50.49,34918.0,43.6352,43.6438,43.6265,43.6352,34918.0
2017-01-09 11:35:00,50.5,50.5,50.48,50.49,12571.0,43.6438,43.6438,43.6265,43.6352,12571.0
2017-01-09 11:40:00,50.49,50.5,50.47,50.48,138773.0,43.6352,43.6438,43.6179,43.6265,138773.0
2017-01-09 11:45:00,50.48,50.5,50.48,50.49,30656.0,43.6265,43.6438,43.6265,43.6352,30656.0
2017-01-09 11:50:00,50.49,50.49,50.48,50.49,13224.0,43.6352,43.6352,43.6265,43.6352,13224.0
2017-01-09 11:55:00,50.48,50.5,50.47,50.48,18444.0,43.6265,43.6438,43.6179,43.6265,18444.0
2017-01-09 12:00:00,50.47,50.47,50.45,50.46,15592.0,43.6179,43.6179,43.6006,43.6092,15592.0
2017-01-09 12:05:00,50.47,50.49,50.47,50.48,18883.0,43.6179,43.6352,43.6179,43.6265,18883.0
2017-01-09 12:10:00,50.48,50.49,50.48,50.48,57515.0,43.6265,43.6352,43.6265,43.6265,57515.0
2017-01-09 12:15:00,50.49,50.49,50.46,50.46,12680.0,43.6352,43.6352,43.6092,43.6092,12680.0
2017-01-09 12:20:00,50.46,50.48,50.46,50.47,67117.0,43.6092,43.6265,43.6092,43.6179,67117.0
2017-01-09 12:25:00,50.47,50.49,50.46,50.48,10958.0,43.6179,43.6352,43.6092,43.6265,10958.0
2017-01-09 12:30:00,50.48,50.49,50.47,50.48,19343.0,43.6265,43.6352,43.6179,43.6265,19343.0
2017-01-09 12:35:00,50.48,50.48,50.47,50.47,5402.0,43.6265,43.6265,43.6179,43.6179,5402.0
2017-01-09 12:40:00,50.47,50.48,50.46,50.46,56481.0,43.6179,43.6265,43.6092,43.6092,56481.0
2017-01-09 12:45:00,50.47,50.48,50.46,50.48,9050.0,43.6179,43.6265,43.6092,43.6265,9050.0
2017-01-09 12:50:00,50.48,50.49,50.47,50.47,116390.0,43.6265,43.6352,43.6179,43.6179,116390.0
2017-01-09 12:55:00,50.48,50.49,50.47,50.48,6180.0,43.6265,43.6352,43.6179,43.6265,6180.0
2017-01-09 13:00:00,50.48,50.49,50.46,50.47,6803.0,43.6265,43.6352,43.6092,43.6179,6803.0
2017-01-09 13:05:00,50.47,50.47,50.46,50.47,4294.0,43.6179,43.6179,43.6092,43.6179,4294.0
2017-01-09 13:10:00,50.47,50.47,50.45,50.45,14071.0,43.6179,43.6179,43.6006,43.6006,14071.0
2017-01-09 13:15:00,50.45,50.46,50.44,50.46,20455.0,43.6006,43.6092,43.5919,43.6092,20455.0
2017-01-09 13:20:00,50.46,50.46,50.45,50.46,8489.0,43.6092,43.6092,43.6006,43.6092,8489.0
2017-01-09 13:25:00,50.45,50.46,50.43,50.44,43520.0,43.6006,43.6092,43.5833,43.5919,43520.0
2017-01-09 13:30:00,50.44,50.45,50.43,50.44,25993.0,43.5919,43.6006,43.5833,43.5919,25993.0
2017-01-09 13:35:00,50.43,50.44,50.43,50.43,13234.0,43.5833,43.5919,43.5833,43.5833,13234.0
2017-01-09 13:40:00,50.44,50.45,50.43,50.45,6978.0,43.5919,43.6006,43.5833,43.6006,6978.0
2017-01-09 13:45:00,50.45,50.46,50.44,50.46,4078.0,43.6006,43.6092,43.5919,43.6092,4078.0
2017-01-09 13:50:00,50.45,50.46,50.44,50.45,24408.0,43.6006,43.6092,43.5919,43.6006,24408.0
2017-01-09 13:55:00,50.45,50.45,50.43,50.44,12153.0,43.6006,43.6006,43.5833,43.5919,12153.0
2017-01-09 14:00:00,50.44,50.46,50.43,50.46,9100.0,43.5919,43.6092,43.5833,43.6092,9100.0
2017-01-09 14:05:00,50.46,50.46,50.44,50.45,21999.0,43.6092,43.6092,43.5919,43.6006,21999.0
2017-01-09 14:10:00,50.44,50.44,50.41,50.43,64691.0,43.5919,43.5919,43.566,43.5833,64691.0
2017-01-09 14:15:00,50.43,50.44,50.42,50.44,4331.0,43.5833,43.5919,43.5747,43.5919,4331.0
2017-01-09 14:20:00,50.44,50.45,50.43,50.43,44463.0,43.5919,43.6006,43.5833,43.5833,44463.0
2017-01-09 14:25:00,50.44,50.45,50.43,50.45,43776.0,43.5919,43.6006,43.5833,43.6006,43776.0
2017-01-09 14:30:00,50.45,50.45,50.44,50.45,2936.0,43.6006,43.6006,43.5919,43.6006,2936.0
2017-01-09 14:35:00,50.44,50.46,50.43,50.44,42599.0,43.5919,43.6092,43.5833,43.5919,42599.0
2017-01-09 14:40:00,50.43,50.44,50.43,50.44,11195.0,43.5833,43.5919,43.5833,43.5919,11195.0
2017-01-09 14:45:00,50.44,50.44,50.43,50.44,1611.0,43.5919,43.5919,43.5833,43.5919,1611.0
2017-01-09 14:50:00,50.43,50.44,50.43,50.44,13153.0,43.5833,43.5919,43.5833,43.5919,13153.0
2017-01-09 14:55:00,50.44,50.46,50.43,50.46,22584.0,43.5919,43.6092,43.5833,43.6092,22584.0
2017-01-09 15:00:00,50.46,50.46,50.45,50.46,15511.0,43.6092,43.6092,43.6006,43.6092,15511.0
2017-01-09 15:05:00,50.45,50.46,50.44,50.44,37615.0,43.6006,43.6092,43.5919,43.5919,37615.0
2017-01-09 15:10:00,50.45,50.46,50.44,50.45,36405.0,43.6006,43.6092,43.5919,43.6006,36405.0
2017-01-09 15:15:00,50.45,50.46,50.43,50.44,45846.0,43.6006,43.6092,43.5833,43.5919,45846.0
2017-01-09 15:20:00,50.45,50.46,50.44,50.45,70480.0,43.6006,43.6092,43.5919,43.6006,70480.0
2017-01-09 15:25:00,50.44,50.47,50.43,50.47,49066.0,43.5919,43.6179,43.5833,43.6179,49066.0
2017-01-09 15:30:00,50.47,50.47,50.46,50.47,32252.0,43.6179,43.6179,43.6092,43.6179,32252.0
2017-01-09 15:35:00,50.47,50.48,50.46,50.47,34351.0,43.6179,43.6265,43.6092,43.6179,34351.0
2017-01-09 15:40:00,50.48,50.5,50.48,50.49,15211.0,43.6265,43.6438,43.6265,43.6352,15211.0
2017-01-09 15:45:00,50.49,50.51,50.48,50.51,109356.0,43.6352,43.6524,43.6265,43.6524,109356.0
2017-01-09 15:50:00,50.51,50.52,50.5,50.51,59879.0,43.6524,43.6611,43.6438,43.6524,59879.0
2017-01-09 15:55:00,50.51,50.52,50.49,50.52,350813.0,43.6524,43.6611,43.6352,43.6611,350813.0
2017-01-10 09:30:00,50.32,50.32,50.28,50.32,141830.0,43.4882,43.4882,43.4537,43.4882,141830.0
2017-01-10 09:35:00,50.32,50.35,50.31,50.35,88492.0,43.4882,43.5142,43.4796,43.5142,88492.0
2017-01-10 09:40:00,50.36,50.36,50.33,50.36,99545.0,43.5228,43.5228,43.4969,43.5228,99545.0
2017-01-10 09:45:00,50.36,50.38,50.35,50.38,30919.0,43.5228,43.5401,43.5142,43.5401,30919.0
2017-01-10 09:50:00,50.38,50.39,50.34,50.36,141911.0,43.5401,43.5487,43.5055,43.5228,141911.0
2017-01-10 09:55:00,50.36,50.36,50.33,50.35,47314.0,43.5228,43.5228,43.4969,43.5142,47314.0
2017-01-10 10:00:00,50.34,50.37,50.33,50.36,60433.0,43.5055,43.5314,43.4969,43.5228,60433.0
2017-01-10 10:05:00,50.36,50.37,50.34,50.35,46881.0,43.5228,43.5314,43.5055,43.5142,46881.0
2017-01-10 10:10:00,50.35,50.37,50.34,50.37,59057.0,43.5142,43.5314,43.5055,43.5314,59057.0
2017-01-10 10:15:00,50.36,50.36,50.33,50.34,24629.0,43.5228,43.5228,43.4969,43.5055,24629.0
2017-01-10 10:20:00,50.34,50.36,50.34,50.35,42626.0,43.5055,43.5228,43.5055,43.5142,42626.0
2017-01-10 10:25:00,50.36,50.37,50.35,50.36,83049.0,43.5228,43.5314,43.5142,43.5228,83049.0
2017-01-10 10:30:00,50.36,50.39,50.34,50.35,696910.0,43.5228,43.5487,43.5055,43.5142,696910.0
2017-01-10 10:35:00,50.36,50.36,50.34,50.36,177722.0,43.5228,43.5228,43.5055,43.5228,177722.0
2017-01-10 10:40:00,50.36,50.36,50.35,50.36,99337.0,43.5228,43.5228,43.5142,43.5228,99337.0
2017-01-10 10:45:00,50.36,50.39,50.36,50.37,76627.0,43.5228,43.5487,43.5228,43.5314,76627.0
2017-01-10 10:50:00,50.38,50.43,50.37,50.41,537466.0,43.5401,43.5833,43.5314,43.566,537466.0
2017-01-10 10:55:00,50.42,50.43,50.41,50.42,20517.0,43.5747,43.5833,43.566,43.5747,20517.0
2017-01-10 11:00:00,50.42,50.46,50.41,50.46,43263.0,43.5747,43.6092,43.566,43.6092,43263.0
2017-01-10 11:05:00,50.46,50.47,50.44,50.45,20325.0,43.6092,43.6179,43.5919,43.6006,20325.0
2017-01-10 11:10:00,50.45,50.46,50.43,50.46,17651.0,43.6006,43.6092,43.5833,43.6092,17651.0
2017-01-10 11:15:00,50.46,50.47,50.44,50.45,31178.0,43.6092,43.6179,43.5919,43.6006,31178.0
2017-01-10 11:20:00,50.45,50.47,50.44,50.45,102781.0,43.6006,43.6179,43.5919,43.6006,102781.0
2017-01-10 11:25:00,50.45,50.45,50.41,50.42,13106.0,43.6006,43.6006,43.566,43.5747,13106.0
2017-01-10 11:30:00,50.42,50.44,50.42,50.42,17354.0,43.5747,43.5919,43.5747,43.5747,17354.0
2017-01-10 11:35:00,50.41,50.42,50.4,50.42,14380.0,43.566,43.5747,43.5574,43.5747,14380.0
2017-01-10 11:40:00,50.42,50.43,50.4,50.41,27429.0,43.5747,43.5833,43.5574,43.566,27429.0
2017-01-10 11:45:00,50.41,50.42,50.4,50.42,17263.0,43.566,43.5747,43.5574,43.5747,17263.0
2017-01-10 11:50:00,50.42,50.42,50.39,50.39,38653.0,43.5747,43.5747,43.5487,43.5487,38653.0
2017-01-10 11:55:00,50.4,50.41,50.37,50.37,31584.0,43.5574,43.566,43.5314,43.5314,31584.0
2017-01-10 12:00:00,50.38,50.39,50.37,50.39,15196.0,43.5401,43.5487,43.5314,43.5487,15196.0
2017-01-10 12:05:00,50.38,50.39,50.36,50.38,35555.0,43.5401,43.5487,43.5228,43.5401,35555.0
2017-01-10 12:10:00,50.38,50.4,50.37,50.4,92602.0,43.5401,43.5574,43.5314,43.5574,92602.0
2017-01-10 12:15:00,50.4,50.41,50.38,50.4,33913.0,43.5574,43.566,43.5401,43.5574,33913.0
2017-01-10 12:20:00,50.4,50.42,50.39,50.39,41517.0,43.5574,43.5747,43.5487,43.5487,41517.0
2017-01-10 12:25:00,50.39,50.4,50.37,50.37,174846.0,43.5487,43.5574,43.5314,43.5314,174846.0
2017-01-10 12:30:00,50.38,50.38,50.36,50.38,28990.0,43.5401,43.5401,43.5228,43.5401,28990.0
2017-01-10 12:35:00,50.38,50.39,50.38,50.39,11556.0,43.5401,43.5487,43.5401,43.5487,11556.0
2017-01-10 12:40:00,50.39,50.39,50.36,50.38,19152.0,43.5487,43.5487,43.5228,43.5401,19152.0
2017-01-10 12:45:00,50.38,50.39,50.35,50.36,18940.0,43.5401,43.5487,43.5142,43.5228,18940.0
2017-01-10 12:50:00,50.36,50.37,50.35,50.37,12538.0,43.5228,43.5314,43.5142,43.5314,12538.0
2017-01-10 12:55:00,50.37,50.37,50.35,50.37,14616.0,43.5314,43.5314,43.5142,43.5314,14616.0
2017-01-10 13:00:00,50.37,50.37,50.35,50.37,13982.0,43.5314,43.5314,43.5142,43.5314,13982.0
2017-01-10 13:05:00,50.37,50.38,50.37,50.37,14527.0,43.5314,43.5401,43.5314,43.5314,14527.0
2017-01-10 13:10:00,50.37,50.37,50.35,50.36,20871.0,43.5314,43.5314,43.5142,43.5228,20871.0
2017-01-10 13:15:00,50.36,50.37,50.36,50.37,6718.0,43.5228,43.5314,43.5228,43.5314,6718.0
2017-01-10 13:20:00,50.37,50.39,50.36,50.38,39268.0,43.5314,43.5487,43.5228,43.5401,39268.0
2017-01-10 13:25:00,50.37,50.38,50.36,50.37,15076.0,43.5314,43.5401,43.5228,43.5314,15076.0
2017-01-10 13:30:00,50.37,50.37,50.36,50.37,3315.0,43.5314,43.5314,43.5228,43.5314,3315.0
2017-01-10 13:35:00,50.37,50.39,50.36,50.39,8223.0,43.5314,43.5487,43.5228,43.5487,8223.0
2017-01-10 13:40:00,50.39,50.39,50.36,50.37,28980.0,43.5487,43.5487,43.5228,43.5314,28980.0
2017-01-10 13:45:00,50.37,50.38,50.36,50.38,12010.0,43.5314,43.5401,43.5228,43.5401,12010.0
2017-01-10 13:50:00,50.38,50.38,50.37,50.38,17969.0,43.5401,43.5401,43.5314,43.5401,17969.0
2017-01-10 13:55:00,50.38,50.38,50.32,50.34,32249.0,43.5401,43.5401,43.4882,43.5055,32249.0
2017-01-10 14:00:00,50.33,50.34,50.3,50.32,182363.0,43.4969,43.5055,43.471,43.4882,182363.0
2017-01-10 14:05:00,50.32,50.32,50.3,50.31,16857.0,43.4882,43.4882,43.471,43.4796,16857.0
2017-01-10 14:10:00,50.3,50.33,50.3,50.32,46531.0,43.471,43.4969,43.471,43.4882,46531.0
2017-01-10 14:15:00,50.33,50.33,50.31,50.32,27068.0,43.4969,43.4969,43.4796,43.4882,27068.0
2017-01-10 14:20:00,50.32,50.33,50.31,50.32,10875.0,43.4882,43.4969,43.4796,43.4882,10875.0
2017-01-10 14:25:00,50.33,50.33,50.31,50.31,11540.0,43.4969,43.4969,43.4796,43.4796,11540.0
2017-01-10 14:30:00,50.32,50.33,50.31,50.33,17760.0,43.4882,43.4969,43.4796,43.4969,17760.0
2017-01-10 14:35:00,50.33,50.34,50.32,50.34,13225.0,43.4969,43.5055,43.4882,43.5055,13225.0
2017-01-10 14:40:00,50.34,50.34,50.33,50.34,42703.0,43.5055,43.5055,43.4969,43.5055,42703.0
2017-01-10 14:45:00,50.34,50.34,50.31,50.32,56164.0,43.5055,43.5055,43.4796,43.4882,56164.0
2017-01-10 14:50:00,50.32,50.32,50.3,50.32,18085.0,43.4882,43.4882,43.471,43.4882,18085.0
2017-01-10 14:55:00,50.32,50.34,50.31,50.34,29813.0,43.4882,43.5055,43.4796,43.5055,29813.0
2017-01-10 15:00:00,50.34,50.35,50.33,50.34,11138.0,43.5055,43.5142,43.4969,43.5055,11138.0
2017-01-10 15:05:00,50.34,50.35,50.34,50.35,11358.0,43.5055,43.5142,43.5055,43.5142,11358.0
2017-01-10 15:10:00,50.35,50.36,50.34,50.35,37456.0,43.5142,43.5228,43.5055,43.5142,37456.0
2017-01-10 15:15:00,50.34,50.35,50.33,50.34,12721.0,43.5055,43.5142,43.4969,43.5055,12721.0
2017-01-10 15:20:00,50.34,50.35,50.33,50.34,45379.0,43.5055,43.5142,43.4969,43.5055,45379.0
2017-01-10 15:25:00,50.34,50.34,50.33,50.34,25143.0,43.5055,43.5055,43.4969,43.5055,25143.0
2017-01-10 15:30:00,50.34,50.35,50.33,50.34,59900.0,43.5055,43.5142,43.4969,43.5055,59900.0
2017-01-10 15:35:00,50.34,50.35,50.33,50.34,42362.0,43.5055,43.5142,43.4969,43.5055,42362.0
2017-01-10 15:40:00,50.33,50.34,50.33,50.34,19604.0,43.4969,43.5055,43.4969,43.5055,19604.0
2017-01-10 15:45:00,50.33,50.34,50.32,50.33,80563.0,43.4969,43.5055,43.4882,43.4969,80563.0
2017-01-10 15:50:00,50.33,50.34,50.32,50.33,141591.0,43.4969,43.5055,43.4882,43.4969,141591.0
2017-01-10 15:55:00,50.33,50.33,50.31,50.33,361436.0,43.4969,43.4969,43.4796,43.4969,361436.0
2017-01-11 09:30:00,50.37,50.4,50.36,50.38,175830.0,43.5314,43.5574,43.5228,43.5401,175830.0
2017-01-11 09:35:00,50.38,50.38,50.36,50.37,185446.0,43.5401,43.5401,43.5228,43.5314,185446.0
2017-01-11 09:40:00,50.37,50.42,50.37,50.41,89145.0,43.5314,43.5747,43.5314,43.566,89145.0
2017-01-11 09:45:00,50.41,50.42,50.39,50.42,31549.0,43.566,43.5747,43.5487,43.5747,31549.0
2017-01-11 09:50:00,50.42,50.43,50.4,50.43,41461.0,43.5747,43.5833,43.5574,43.5833,41461.0
2017-01-11 09:55:00,50.44,50.45,50.42,50.43,41063.0,43.5919,43.6006,43.5747,43.5833,41063.0
2017-01-11 10:00:00,50.43,50.44,50.41,50.43,66527.0,43.5833,43.5919,43.566,43.5833,66527.0
2017-01-11 10:05:00,50.42,50.43,50.4,50.41,66089.0,43.5747,43.5833,43.5574,43.566,66089.0
2017-01-11 10:10:00,50.41,50.42,50.38,50.38,53226.0,43.566,43.5747,43.5401,43.5401,53226.0
2017-01-11 10:15:00,50.39,50.39,50.35,50.37,65137.0,43.5487,43.5487,43.5142,43.5314,65137.0
2017-01-11 10:20:00,50.38,50.39,50.37,50.39,154362.0,43.5401,43.5487,43.5314,43.5487,154362.0
2017-01-11 10:25:00,50.39,50.4,50.37,50.38,41077.0,43.5487,43.5574,43.5314,43.5401,41077.0
2017-01-11 10:30:00,50.37,50.4,50.36,50.38,64271.0,43.5314,43.5574,43.5228,43.5401,64271.0
2017-01-11 10:35:00,50.38,50.41,50.37,50.41,38769.0,43.5401,43.566,43.5314,43.566,38769.0
2017-01-11 10:40:00,50.41,50.42,50.39,50.42,21695.0,43.566,43.5747,43.5487,43.5747,21695.0
2017-01-11 10:45:00,50.42,50.43,50.4,50.4,33779.0,43.5747,43.5833,43.5574,43.5574,33779.0
2017-01-11 10:50:00,50.41,50.42,50.37,50.4,88404.0,43.566,43.5747,43.5314,43.5574,88404.0
2017-01-11 10:55:00,50.39,50.4,50.37,50.4,61198.0,43.5487,43.5574,43.5314,43.5574,61198.0
2017-01-11 11:00:00,50.41,50.41,50.39,50.4,26181.0,43.566,43.566,43.5487,43.5574,26181.0
2017-01-11 11:05:00,50.4,50.41,50.39,50.41,50349.0,43.5574,43.566,43.5487,43.566,50349.0
2017-01-11 11:10:00,50.41,50.43,50.4,50.41,19287.0,43.566,43.5833,43.5574,43.566,19287.0
2017-01-11 11:15:00,50.41,50.45,50.41,50.44,33447.0,43.566,43.6006,43.566,43.5919,33447.0
2017-01-11 11:20:00,50.45,50.47,50.41,50.41,102700.0,43.6006,43.6179,43.566,43.566,102700.0
2017-01-11 11:25:00,50.41,50.44,50.37,50.4,126737.0,43.566,43.5919,43.5314,43.5574,126737.0
2017-01-11 11:30:00,50.4,50.44,50.36,50.44,268510.0,43.5574,43.5919,43.5228,43.5919,268510.0
2017-01-11 11:35:00,50.43,50.44,50.37,50.4,215326.0,43.5833,43.5919,43.5314,43.5574,215326.0
2017-01-11 11:40:00,50.39,50.48,50.39,50.48,122788.0,43.5487,43.6265,43.5487,43.6265,122788.0
2017-01-11 11:45:00,50.48,50.56,50.48,50.56,600178.0,43.6265,43.6957,43.6265,43.6957,600178.0
2017-01-11 11:50:00,50.56,50.58,50.54,50.56,115879.0,43.6957,43.7129,43.6784,43.6957,115879.0
2017-01-11 11:55:00,50.56,50.62,50.55,50.62,77028.0,43.6957,43.7475,43.687,43.7475,77028.0
2017-01-11 12:00:00,50.62,50.62,50.54,50.56,97642.0,43.7475,43.7475,43.6784,43.6957,97642.0
2017-01-11 12:05:00,50.56,50.57,50.54,50.56,33238.0,43.6957,43.7043,43.6784,43.6957,33238.0
2017-01-11 12:10:00,50.56,50.57,50.56,50.56,20978.0,43.6957,43.7043,43.6957,43.6957,20978.0
2017-01-11 12:15:00,50.57,50.61,50.56,50.59,204951.0,43.7043,43.7389,43.6957,43.7216,204951.0
2017-01-11 12:20:00,50.58,50.58,50.53,50.55,73292.0,43.7129,43.7129,43.6697,43.687,73292.0
2017-01-11 12:25:00,50.55,50.58,50.53,50.54,90875.0,43.687,43.7129,43.6697,43.6784,90875.0
2017-01-11 12:30:00,50.54,50.55,50.51,50.53,20706.0,43.6784,43.687,43.6524,43.6697,20706.0
2017-01-11 12:35:00,50.52,50.56,50.52,50.55,35011.0,43.6611,43.6957,43.6611,43.687,35011.0
2017-01-11 12:40:00,50.55,50.55,50.53,50.55,62295.0,43.687,43.687,43.6697,43.687,62295.0
2017-01-11 12:45:00,50.54,50.55,50.51,50.53,34609.0,43.6784,43.687,43.6524,43.6697,34609.0
2017-01-11 12:50:00,50.54,50.57,50.53,50.56,160535.0,43.6784,43.7043,43.6697,43.6957,160535.0
2017-01-11 12:55:00,50.56,50.59,50.55,50.56,52230.0,43.6957,43.7216,43.687,43.6957,52230.0
2017-01-11 13:00:00,50.56,50.6,50.54,50.59,159357.0,43.6957,43.7302,43.6784,43.7216,159357.0
2017-01-11 13:05:00,50.59,50.67,50.58,50.66,299648.0,43.7216,43.7907,43.7129,43.7821,299648.0
2017-01-11 13:10:00,50.66,50.67,50.58,50.6,232200.0,43.7821,43.7907,43.7129,43.7302,232200.0
2017-01-11 13:15:00,50.61,50.64,50.57,50.64,111539.0,43.7389,43.7648,43.7043,43.7648,111539.0
2017-01-11 13:20:00,50.64,50.65,50.58,50.58,57509.0,43.7648,43.7734,43.7129,43.7129,57509.0
2017-01-11 13:25:00,50.58,50.58,50.53,50.56,85809.0,43.7129,43.7129,43.6697,43.6957,85809.0
2017-01-11 13:30:00,50.56,50.59,50.55,50.58,107564.0,43.6957,43.7216,43.687,43.7129,107564.0
2017-01-11 13:35:00,50.57,50.6,50.57,50.6,86392.0,43.7043,43.7302,43.7043,43.7302,86392.0
2017-01-11 13:40:00,50.6,50.61,50.53,50.57,29621.0,43.7302,43.7389,43.6697,43.7043,29621.0
2017-01-11 13:45:00,50.57,50.59,50.54,50.55,45656.0,43.7043,43.7216,43.6784,43.687,45656.0
2017-01-11 13:50:00,50.55,50.57,50.54,50.55,40718.0,43.687,43.7043,43.6784,43.687,40718.0
2017-01-11 13:55:00,50.56,50.57,50.55,50.57,52417.0,43.6957,43.7043,43.687,43.7043,52417.0
2017-01-11 14:00:00,50.58,50.58,50.55,50.56,15509.0,43.7129,43.7129,43.687,43.6957,15509.0
2017-01-11 14:05:00,50.56,50.57,50.54,50.55,32962.0,43.6957,43.7043,43.6784,43.687,32962.0
2017-01-11 14:10:00,50.55,50.57,50.53,50.57,44060.0,43.687,43.7043,43.6697,43.7043,44060.0
2017-01-11 14:15:00,50.57,50.58,50.55,50.55,24907.0,43.7043,43.7129,43.687,43.687,24907.0
2017-01-11 14:20:00,50.55,50.56,50.53,50.55,23839.0,43.687,43.6957,43.6697,43.687,23839.0
2017-01-11 14:25:00,50.55,50.57,50.54,50.55,22798.0,43.687,43.7043,43.6784,43.687,22798.0
2017-01-11 14:30:00,50.55,50.59,50.55,50.58,33739.0,43.687,43.7216,43.687,43.7129,33739.0
2017-01-11 14:35:00,50.57,50.61,50.57,50.6,19821.0,43.7043,43.7389,43.7043,43.7302,19821.0
2017-01-11 14:40:00,50.6,50.61,50.57,50.58,12796.0,43.7302,43.7389,43.7043,43.7129,12796.0
2017-01-11 14:45:00,50.57,50.58,50.55,50.55,38434.0,43.7043,43.7129,43.687,43.687,38434.0
2017-01-11 14:50:00,50.55,50.57,50.54,50.56,19334.0,43.687,43.7043,43.6784,43.6957,19334.0
2017-01-11 14:55:00,50.56,50.56,50.53,50.55,100479.0,43.6957,43.6957,43.6697,43.687,100479.0
2017-01-11 15:00:00,50.56,50.58,50.55,50.58,10829.0,43.6957,43.7129,43.687,43.7129,10829.0
2017-01-11 15:05:00,50.59,50.6,50.56,50.56,28667.0,43.7216,43.7302,43.6957,43.6957,28667.0
2017-01-11 15:10:00,50.57,50.58,50.57,50.58,9517.0,43.7043,43.7129,43.7043,43.7129,9517.0
2017-01-11 15:15:00,50.58,50.58,50.57,50.58,32405.0,43.7129,43.7129,43.7043,43.7129,32405.0
2017-01-11 15:20:00,50.58,50.59,50.56,50.57,28526.0,43.7129,43.7216,43.6957,43.7043,28526.0
2017-01-11 15:25:00,50.57,50.61,50.56,50.61,34903.0,43.7043,43.7389,43.6957,43.7389,34903.0
2017-01-11 15:30:00,50.6,50.63,50.59,50.62,35807.0,43.7302,43.7561,43.7216,43.7475,35807.0
2017-01-11 15:35:00,50.63,50.65,50.62,50.65,96548.0,43.7561,43.7734,43.7475,43.7734,96548.0
2017-01-11 15:40:00,50.65,50.65,50.62,50.62,44514.0,43.7734,43.7734,43.7475,43.7475,44514.0
2017-01-11 15:45:00,50.62,50.66,50.62,50.66,107507.0,43.7475,43.7821,43.7475,43.7821,107507.0
2017-01-11 15:50:00,50.66,50.67,50.64,50.65,207092.0,43.7821,43.7907,43.7648,43.7734,207092.0
2017-01-11 15:55:00,50.66,50.66,50.63,50.65,314318.0,43.7821,43.7821,43.7561,43.7734,314318.0
2017-01-12 09:30:00,50.56,50.58,50.54,50.55,249902.0,43.6957,43.7129,43.6784,43.687,249902.0
2017-01-12 09:35:00,50.55,50.55,50.48,50.48,211789.0,43.687,43.687,43.6265,43.6265,211789.0
2017-01-12 09:40:00,50.48,50.5,50.45,50.46,151656.0,43.6265,43.6438,43.6006,43.6092,151656.0
2017-01-12 09:45:00,50.45,50.48,50.43,50.44,97728.0,43.6006,43.6265,43.5833,43.5919,97728.0
2017-01-12 09:50:00,50.44,50.44,50.41,50.43,55904.0,43.5919,43.5919,43.566,43.5833,55904.0
2017-01-12 09:55:00,50.44,50.46,50.41,50.45,72102.0,43.5919,43.6092,43.566,43.6006,72102.0
2017-01-12 10:00:00,50.44,50.47,50.4,50.47,169024.0,43.5919,43.6179,43.5574,43.6179,169024.0
2017-01-12 10:05:00,50.41,50.42,50.35,50.37,134712.0,43.566,43.5747,43.5142,43.5314,134712.0
2017-01-12 10:10:00,50.37,50.39,50.36,50.38,26175.0,43.5314,43.5487,43.5228,43.5401,26175.0
2017-01-12 10:15:00,50.38,50.38,50.34,50.34,69728.0,43.5401,43.5401,43.5055,43.5055,69728.0
2017-01-12 10:20:00,50.35,50.36,50.34,50.36,68143.0,43.5142,43.5228,43.5055,43.5228,68143.0
2017-01-12 10:25:00,50.35,50.39,50.35,50.37,150676.0,43.5142,43.5487,43.5142,43.5314,150676.0
2017-01-12 10:30:00,50.37,50.37,50.33,50.34,106453.0,43.5314,43.5314,43.4969,43.5055,106453.0
2017-01-12 10:35:00,50.34,50.35,50.32,50.34,29806.0,43.5055,43.5142,43.4882,43.5055,29806.0
2017-01-12 10:40:00,50.33,50.38,50.33,50.37,69269.0,43.4969,43.5401,43.4969,43.5314,69269.0
2017-01-12 10:45:00,50.37,50.38,50.36,50.38,61584.0,43.5314,43.5401,43.5228,43.5401,61584.0
2017-01-12 10:50:00,50.38,50.4,50.36,50.36,127875.0,43.5401,43.5574,43.5228,43.5228,127875.0
2017-01-12 10:55:00,50.36,50.37,50.35,50.36,80610.0,43.5228,43.5314,43.5142,43.5228,80610.0
2017-01-12 11:00:00,50.36,50.36,50.28,50.29,94274.0,43.5228,43.5228,43.4537,43.4623,94274.0
2017-01-12 11:05:00,50.29,50.32,50.29,50.3,127303.0,43.4623,43.4882,43.4623,43.471,127303.0
2017-01-12 11:10:00,50.3,50.35,50.29,50.34,81982.0,43.471,43.5142,43.4623,43.5055,81982.0
2017-01-12 11:15:00,50.35,50.39,50.32,50.35,126248.0,43.5142,43.5487,43.4882,43.5142,126248.0
2017-01-12 11:20:00,50.35,50.37,50.34,50.36,117076.0,43.5142,43.5314,43.5055,43.5228,117076.0
2017-01-12 11:25:00,50.36,50.38,50.34,50.37,220875.0,43.5228,43.5401,43.5055,43.5314,220875.0
2017-01-12 11:30:00,50.38,50.38,50.35,50.37,128366.0,43.5401,43.5401,43.5142,43.5314,128366.0
2017-01-12 11:35:00,50.38,50.39,50.37,50.39,61210.0,43.5401,43.5487,43.5314,43.5487,61210.0
2017-01-12 11:40:00,50.4,50.4,50.38,50.4,74294.0,43.5574,43.5574,43.5401,43.5574,74294.0
2017-01-12 11:45:00,50.4,50.4,50.36,50.37,90439.0,43.5574,43.5574,43.5228,43.5314,90439.0
2017-01-12 11:50:00,50.37,50.38,50.35,50.36,54772.0,43.5314,43.5401,43.5142,43.5228,54772.0
2017-01-12 11:55:00,50.36,50.38,50.35,50.38,36703.0,43.5228,43.5401,43.5142,43.5401,36703.0
2017-01-12 12:00:00,50.38,50.4,50.37,50.39,62736.0,43.5401,43.5574,43.5314,43.5487,62736.0
2017-01-12 12:05:00,50.38,50.39,50.37,50.37,47567.0,43.5401,43.5487,43.5314,43.5314,47567.0
2017-01-12 12:10:00,50.38,50.39,50.37,50.39,64263.0,43.5401,43.5487,43.5314,43.5487,64263.0
2017-01-12 12:15:00,50.39,50.42,50.39,50.41,53574.0,43.5487,43.5747,43.5487,43.566,53574.0
2017-01-12 12:20:00,50.41,50.42,50.4,50.41,28197.0,43.566,43.5747,43.5574,43.566,28197.0
2017-01-12 12:25:00,50.42,50.45,50.41,50.45,18853.0,43.5747,43.6006,43.566,43.6006,18853.0
2017-01-12 12:30:00,50.45,50.47,50.43,50.46,55440.0,43.6006,43.6179,43.5833,43.6092,55440.0
2017-01-12 12:35:00,50.46,50.48,50.45,50.47,71669.0,43.6092,43.6265,43.6006,43.6179,71669.0
2017-01-12 12:40:00,50.47,50.47,50.44,50.44,46610.0,43.6179,43.6179,43.5919,43.5919,46610.0
2017-01-12 12:45:00,50.44,50.47,50.44,50.46,32279.0,43.5919,43.6179,43.5919,43.6092,32279.0
2017-01-12 12:50:00,50.46,50.48,50.46,50.48,29977.0,43.6092,43.6265,43.6092,43.6265,29977.0
2017-01-12 12:55:00,50.48,50.48,50.46,50.47,39726.0,43.6265,43.6265,43.6092,43.6179,39726.0
2017-01-12 13:00:00,50.47,50.48,50.46,50.46,69623.0,43.6179,43.6265,43.6092,43.6092,69623.0
2017-01-12 13:05:00,50.46,50.46,50.44,50.44,21204.0,43.6092,43.6092,43.5919,43.5919,21204.0
2017-01-12 13:10:00,50.44,50.47,50.44,50.45,48083.0,43.5919,43.6179,43.5919,43.6006,48083.0
2017-01-12 13:15:00,50.46,50.48,50.45,50.48,58117.0,43.6092,43.6265,43.6006,43.6265,58117.0
2017-01-12 13:20:00,50.47,50.47,50.43,50.44,60516.0,43.6179,43.6179,43.5833,43.5919,60516.0
2017-01-12 13:25:00,50.44,50.45,50.43,50.44,37304.0,43.5919,43.6006,43.5833,43.5919,37304.0
2017-01-12 13:30:00,50.44,50.45,50.43,50.44,39638.0,43.5919,43.6006,43.5833,43.5919,39638.0
2017-01-12 13:35:00,50.45,50.47,50.44,50.47,49987.0,43.6006,43.6179,43.5919,43.6179,49987.0
2017-01-12 13:40:00,50.47,50.49,50.46,50.49,32765.0,43.6179,43.6352,43.6092,43.6352,32765.0
2017-01-12 13:45:00,50.49,50.53,50.49,50.53,24426.0,43.6352,43.6697,43.6352,43.6697,24426.0
2017-01-12 13:50:00,50.52,50.54,50.51,50.53,242476.0,43.6611,43.6784,43.6524,43.6697,242476.0
2017-01-12 13:55:00,50.53,50.54,50.52,50.53,92729.0,43.6697,43.6784,43.6611,43.6697,92729.0
2017-01-12 14:00:00,50.53,50.54,50.52,50.53,37409.0,43.6697,43.6784,43.6611,43.6697,37409.0
2017-01-12 14:05:00,50.53,50.53,50.52,50.53,39552.0,43.6697,43.6697,43.6611,43.6697,39552.0
2017-01-12 14:10:00,50.53,50.56,50.53,50.53,327601.0,43.6697,43.6957,43.6697,43.6697,327601.0
2017-01-12 14:15:00,50.53,50.57,50.52,50.57,48024.0,43.6697,43.7043,43.6611,43.7043,48024.0
2017-01-12 14:20:00,50.57,50.57,50.55,50.55,74348.0,43.7043,43.7043,43.687,43.687,74348.0
2017-01-12 14:25:00,50.55,50.58,50.55,50.57,85860.0,43.687,43.7129,43.687,43.7043,85860.0
2017-01-12 14:30:00,50.57,50.59,50.56,50.58,78327.0,43.7043,43.7216,43.6957,43.7129,78327.0
2017-01-12 14:35:00,50.57,50.58,50.55,50.55,64011.0,43.7043,43.7129,43.687,43.687,64011.0
2017-01-12 14:40:00,50.55,50.55,50.53,50.54,80400.0,43.687,43.687,43.6697,43.6784,80400.0
2017-01-12 14:45:00,50.55,50.56,50.53,50.53,67028.0,43.687,43.6957,43.6697,43.6697,67028.0
2017-01-12 14:50:00,50.53,50.54,50.52,50.53,85482.0,43.6697,43.6784,43.6611,43.6697,85482.0
2017-01-12 14:55:00,50.53,50.54,50.52,50.53,80628.0,43.6697,43.6784,43.6611,43.6697,80628.0
2017-01-12 15:00:00,50.53,50.54,50.5,50.5,58726.0,43.6697,43.6784,43.6438,43.6438,58726.0
2017-01-12 15:05:00,50.51,50.51,50.47,50.48,116726.0,43.6524,43.6524,43.6179,43.6265,116726.0
2017-01-12 15:10:00,50.48,50.49,50.47,50.48,72242.0,43.6265,43.6352,43.6179,43.6265,72242.0
2017-01-12 15:15:00,50.48,50.48,50.46,50.48,124774.0,43.6265,43.6265,43.6092,43.6265,124774.0
2017-01-12 15:20:00,50.48,50.5,50.47,50.49,131346.0,43.6265,43.6438,43.6179,43.6352,131346.0
2017-01-12 15:25:00,50.48,50.52,50.48,50.5,79972.0,43.6265,43.6611,43.6265,43.6438,79972.0
2017-01-12 15:30:00,50.5,50.53,50.5,50.52,37193.0,43.6438,43.6697,43.6438,43.6611,37193.0
2017-01-12 15:35:00,50.53,50.57,50.52,50.55,126141.0,43.6697,43.7043,43.6611,43.687,126141.0
2017-01-12 15:40:00,50.56,50.57,50.54,50.55,166474.0,43.6957,43.7043,43.6784,43.687,166474.0
2017-01-12 15:45:00,50.55,50.57,50.54,50.57,171579.0,43.687,43.7043,43.6784,43.7043,171579.0
2017-01-12 15:50:00,50.57,50.58,50.56,50.58,259635.0,43.7043,43.7129,43.6957,43.7129,259635.0
2017-01-12 15:55:00,50.58,50.6,50.57,50.58,564618.0,43.7129,43.7302,43.7043,43.7129,564618.0
2017-01-13 09:30:00,50.7,50.76,50.7,50.74,145714.0,43.8166,43.8685,43.8166,43.8512,145714.0
2017-01-13 09:35:00,50.73,50.76,50.73,50.75,92756.0,43.8426,43.8685,43.8426,43.8599,92756.0
2017-01-13 09:40:00,50.75,50.75,50.71,50.73,216569.0,43.8599,43.8599,43.8253,43.8426,216569.0
2017-01-13 09:45:00,50.73,50.76,50.72,50.73,86155.0,43.8426,43.8685,43.8339,43.8426,86155.0
2017-01-13 09:50:00,50.72,50.74,50.7,50.71,83934.0,43.8339,43.8512,43.8166,43.8253,83934.0
2017-01-13 09:55:00,50.7,50.71,50.67,50.67,50525.0,43.8166,43.8253,43.7907,43.7907,50525.0
2017-01-13 10:00:00,50.66,50.69,50.64,50.69,88275.0,43.7821,43.808,43.7648,43.808,88275.0
2017-01-13 10:05:00,50.69,50.69,50.67,50.68,54286.0,43.808,43.808,43.7907,43.7994,54286.0
2017-01-13 10:10:00,50.68,50.7,50.67,50.7,72044.0,43.7994,43.8166,43.7907,43.8166,72044.0
2017-01-13 10:15:00,50.7,50.7,50.67,50.68,47788.0,43.8166,43.8166,43.7907,43.7994,47788.0
2017-01-13 10:20:00,50.68,50.7,50.67,50.69,40748.0,43.7994,43.8166,43.7907,43.808,40748.0
2017-01-13 10:25:00,50.69,50.72,50.69,50.72,28014.0,43.808,43.8339,43.808,43.8339,28014.0
2017-01-13 10:30:00,50.72,50.74,50.71,50.72,37944.0,43.8339,43.8512,43.8253,43.8339,37944.0
2017-01-13 10:35:00,50.73,50.76,50.72,50.76,99977.0,43.8426,43.8685,43.8339,43.8685,99977.0
2017-01-13 10:40:00,50.76,50.77,50.73,50.76,126447.0,43.8685,43.8771,43.8426,43.8685,126447.0
2017-01-13 10:45:00,50.76,50.77,50.73,50.73,266565.0,43.8685,43.8771,43.8426,43.8426,266565.0
2017-01-13 10:50:00,50.74,50.78,50.73,50.77,30468.0,43.8512,43.8858,43.8426,43.8771,30468.0
2017-01-13 10:55:00,50.77,50.77,50.76,50.77,20569.0,43.8771,43.8771,43.8685,43.8771,20569.0
2017-01-13 11:00:00,50.77,50.79,50.76,50.78,37750.0,43.8771,43.8944,43.8685,43.8858,37750.0
2017-01-13 11:05:00,50.78,50.79,50.74,50.74,145642.0,43.8858,43.8944,43.8512,43.8512,145642.0
2017-01-13 11:10:00,50.74,50.75,50.71,50.73,222028.0,43.8512,43.8599,43.8253,43.8426,222028.0
2017-01-13 11:15:00,50.73,50.74,50.71,50.72,34543.0,43.8426,43.8512,43.8253,43.8339,34543.0
2017-01-13 11:20:00,50.72,50.74,50.71,50.73,56322.0,43.8339,43.8512,43.8253,43.8426,56322.0
2017-01-13 11:25:00,50.73,50.74,50.72,50.74,43548.0,43.8426,43.8512,43.8339,43.8512,43548.0
2017-01-13 11:30:00,50.74,50.76,50.73,50.76,193945.0,43.8512,43.8685,43.8426,43.8685,193945.0
2017-01-13 11:35:00,50.76,50.76,50.74,50.76,72963.0,43.8685,43.8685,43.8512,43.8685,72963.0
2017-01-13 11:40:00,50.76,50.76,50.73,50.75,34735.0,43.8685,43.8685,43.8426,43.8599,34735.0
2017-01-13 11:45:00,50.75,50.76,50.75,50.76,59855.0,43.8599,43.8685,43.8599,43.8685,59855.0
2017-01-13 11:50:00,50.76,50.77,50.75,50.76,30369.0,43.8685,43.8771,43.8599,43.8685,30369.0
2017-01-13 11:55:00,50.76,50.77,50.75,50.76,47530.0,43.8685,43.8771,43.8599,43.8685,47530.0
2017-01-13 12:00:00,50.76,50.76,50.75,50.76,5238.0,43.8685,43.8685,43.8599,43.8685,5238.0
2017-01-13 12:05:00,50.75,50.76,50.74,50.76,38759.0,43.8599,43.8685,43.8512,43.8685,38759.0
2017-01-13 12:10:00,50.76,50.78,50.75,50.78,11477.0,43.8685,43.8858,43.8599,43.8858,11477.0
2017-01-13 12:15:00,50.78,50.79,50.75,50.78,81481.0,43.8858,43.8944,43.8599,43.8858,81481.0
2017-01-13 12:20:00,50.78,50.78,50.76,50.77,32738.0,43.8858,43.8858,43.8685,43.8771,32738.0
2017-01-13 12:25:00,50.77,50.79,50.76,50.78,99870.0,43.8771,43.8944,43.8685,43.8858,99870.0
2017-01-13 12:30:00,50.78,50.81,50.77,50.8,89267.0,43.8858,43.9117,43.8771,43.9031,89267.0
2017-01-13 12:35:00,50.81,50.81,50.79,50.8,56367.0,43.9117,43.9117,43.8944,43.9031,56367.0
2017-01-13 12:40:00,50.8,50.82,50.79,50.8,104965.0,43.9031,43.9204,43.8944,43.9031,104965.0
2017-01-13 12:45:00,50.8,50.81,50.79,50.8,54930.0,43.9031,43.9117,43.8944,43.9031,54930.0
2017-01-13 12:50:00,50.8,50.82,50.79,50.82,72806.0,43.9031,43.9204,43.8944,43.9204,72806.0
2017-01-13 12:55:00,50.82,50.83,50.81,50.82,112132.0,43.9204,43.929,43.9117,43.9204,112132.0
2017-01-13 13:00:00,50.81,50.83,50.81,50.82,77188.0,43.9117,43.929,43.9117,43.9204,77188.0
2017-01-13 13:05:00,50.82,50.84,50.81,50.84,86935.0,43.9204,43.9376,43.9117,43.9376,86935.0
2017-01-13 13:10:00,50.83,50.84,50.81,50.82,59825.0,43.929,43.9376,43.9117,43.9204,59825.0
2017-01-13 13:15:00,50.82,50.82,50.8,50.8,29783.0,43.9204,43.9204,43.9031,43.9031,29783.0
2017-01-13 13:20:00,50.8,50.81,50.8,50.8,46531.0,43.9031,43.9117,43.9031,43.9031,46531.0
2017-01-13 13:25:00,50.8,50.82,50.8,50.81,51549.0,43.9031,43.9204,43.9031,43.9117,51549.0
2017-01-13 13:30:00,50.82,50.82,50.8,50.82,48435.0,43.9204,43.9204,43.9031,43.9204,48435.0
2017-01-13 13:35:00,50.82,50.83,50.81,50.82,53041.0,43.9204,43.929,43.9117,43.9204,53041.0
2017-01-13 13:40:00,50.82,50.82,50.79,50.8,97691.0,43.9204,43.9204,43.8944,43.9031,97691.0
2017-01-13 13:45:00,50.79,50.81,50.79,50.81,45710.0,43.8944,43.9117,43.8944,43.9117,45710.0
2017-01-13 13:50:00,50.81,50.83,50.8,50.83,98799.0,43.9117,43.929,43.9031,43.929,98799.0
2017-01-13 13:55:00,50.82,50.83,50.82,50.83,78522.0,43.9204,43.929,43.9204,43.929,78522.0
2017-01-13 14:00:00,50.83,50.84,50.81,50.84,70583.0,43.929,43.9376,43.9117,43.9376,70583.0
2017-01-13 14:05:00,50.83,50.85,50.82,50.83,89873.0,43.929,43.9463,43.9204,43.929,89873.0
2017-01-13 14:10:00,50.84,50.84,50.8,50.8,69870.0,43.9376,43.9376,43.9031,43.9031,69870.0
2017-01-13 14:15:00,50.8,50.82,50.79,50.82,82929.0,43.9031,43.9204,43.8944,43.9204,82929.0
2017-01-13 14:20:00,50.82,50.84,50.81,50.83,109433.0,43.9204,43.9376,43.9117,43.929,109433.0
2017-01-13 14:25:00,50.83,50.84,50.82,50.83,84559.0,43.929,43.9376,43.9204,43.929,84559.0
2017-01-13 14:30:00,50.83,50.83,50.82,50.83,82321.0,43.929,43.929,43.9204,43.929,82321.0
2017-01-13 14:35:00,50.83,50.85,50.83,50.85,57189.0,43.929,43.9463,43.929,43.9463,57189.0
2017-01-13 14:40:00,50.84,50.85,50.83,50.85,91849.0,43.9376,43.9463,43.929,43.9463,91849.0
2017-01-13 14:45:00,50.85,50.86,50.84,50.85,79825.0,43.9463,43.9549,43.9376,43.9463,79825.0
2017-01-13 14:50:00,50.85,50.85,50.83,50.85,44374.0,43.9463,43.9463,43.929,43.9463,44374.0
2017-01-13 14:55:00,50.85,50.88,50.84,50.87,199831.0,43.9463,43.9722,43.9376,43.9636,199831.0
2017-01-13 15:00:00,50.87,50.88,50.86,50.88,37018.0,43.9636,43.9722,43.9549,43.9722,37018.0
2017-01-13 15:05:00,50.88,50.88,50.85,50.86,87388.0,43.9722,43.9722,43.9463,43.9549,87388.0
2017-01-13 15:10:00,50.86,50.87,50.85,50.87,49306.0,43.9549,43.9636,43.9463,43.9636,49306.0
2017-01-13 15:15:00,50.87,50.87,50.85,50.86,91131.0,43.9636,43.9636,43.9463,43.9549,91131.0
2017-01-13 15:20:00,50.86,50.87,50.85,50.87,125529.0,43.9549,43.9636,43.9463,43.9636,125529.0
2017-01-13 15:25:00,50.87,50.87,50.86,50.87,29233.0,43.9636,43.9636,43.9549,43.9636,29233.0
2017-01-13 15:30:00,50.86,50.88,50.85,50.88,109373.0,43.9549,43.9722,43.9463,43.9722,109373.0
2017-01-13 15:35:00,50.87,50.9,50.86,50.89,118694.0,43.9636,43.9895,43.9549,43.9808,118694.0
2017-01-13 15:40:00,50.89,50.91,50.88,50.91,59455.0,43.9808,43.9981,43.9722,43.9981,59455.0
2017-01-13 15:45:00,50.91,50.92,50.89,50.89,148032.0,43.9981,44.0068,43.9808,43.9808,148032.0
2017-01-13 15:50:00,50.89,50.9,50.88,50.89,280125.0,43.9808,43.9895,43.9722,43.9808,280125.0
2017-01-13 15:55:00,50.88,50.91,50.86,50.9,713735.0,43.9722,43.9981,43.9549,43.9895,713735.0
2017-01-17 09:30:00,50.33,50.35,50.29,50.3,123963.0,43.4969,43.5142,43.4623,43.471,123963.0
2017-01-17 09:35:00,50.31,50.32,50.24,50.26,115118.0,43.4796,43.4882,43.4191,43.4364,115118.0
2017-01-17 09:40:00,50.26,50.26,50.23,50.24,113247.0,43.4364,43.4364,43.4105,43.4191,113247.0
2017-01-17 09:45:00,50.23,50.26,50.22,50.26,78221.0,43.4105,43.4364,43.4018,43.4364,78221.0
2017-01-17 09:50:00,50.26,50.27,50.24,50.27,132821.0,43.4364,43.445,43.4191,43.445,132821.0
2017-01-17 09:55:00,50.27,50.29,50.26,50.28,43432.0,43.445,43.4623,43.4364,43.4537,43432.0
2017-01-17 10:00:00,50.28,50.29,50.26,50.28,34059.0,43.4537,43.4623,43.4364,43.4537,34059.0
2017-01-17 10:05:00,50.28,50.32,50.27,50.31,94272.0,43.4537,43.4882,43.445,43.4796,94272.0
2017-01-17 10:10:00,50.31,50.33,50.31,50.32,49138.0,43.4796,43.4969,43.4796,43.4882,49138.0
2017-01-17 10:15:00,50.32,50.38,50.31,50.37,216621.0,43.4882,43.5401,43.4796,43.5314,216621.0
2017-01-17 10:20:00,50.37,50.4,50.37,50.39,87160.0,43.5314,43.5574,43.5314,43.5487,87160.0
2017-01-17 10:25:00,50.38,50.39,50.36,50.37,44929.0,43.5401,43.5487,43.5228,43.5314,44929.0
2017-01-17 10:30:00,50.38,50.39,50.37,50.39,29097.0,43.5401,43.5487,43.5314,43.5487,29097.0
2017-01-17 10:35:00,50.39,50.41,50.38,50.4,28548.0,43.5487,43.566,43.5401,43.5574,28548.0
2017-01-17 10:40:00,50.4,50.41,50.39,50.4,26464.0,43.5574,43.566,43.5487,43.5574,26464.0
2017-01-17 10:45:00,50.41,50.42,50.39,50.4,72213.0,43.566,43.5747,43.5487,43.5574,72213.0
2017-01-17 10:50:00,50.4,50.42,50.39,50.4,69932.0,43.5574,43.5747,43.5487,43.5574,69932.0
2017-01-17 10:55:00,50.41,50.45,50.4,50.45,1425714.0,43.566,43.6006,43.5574,43.6006,1425714.0
2017-01-17 11:00:00,50.45,50.47,50.43,50.45,112409.0,43.6006,43.6179,43.5833,43.6006,112409.0
2017-01-17 11:05:00,50.44,50.45,50.42,50.44,388881.0,43.5919,43.6006,43.5747,43.5919,388881.0
2017-01-17 11:10:00,50.44,50.44,50.42,50.43,338248.0,43.5919,43.5919,43.5747,43.5833,338248.0
2017-01-17 11:15:00,50.42,50.43,50.39,50.39,452937.0,43.5747,43.5833,43.5487,43.5487,452937.0
2017-01-17 11:20:00,50.39,50.39,50.36,50.38,105442.0,43.5487,43.5487,43.5228,43.5401,105442.0
2017-01-17 11:25:00,50.37,50.39,50.36,50.38,189280.0,43.5314,43.5487,43.5228,43.5401,189280.0
2017-01-17 11:30:00,50.39,50.39,50.37,50.38,267160.0,43.5487,43.5487,43.5314,43.5401,267160.0
2017-01-17 11:35:00,50.38,50.4,50.37,50.39,98613.0,43.5401,43.5574,43.5314,43.5487,98613.0
2017-01-17 11:40:00,50.39,50.39,50.37,50.38,25214.0,43.5487,43.5487,43.5314,43.5401,25214.0
2017-01-17 11:45:00,50.38,50.38,50.37,50.38,9914.0,43.5401,43.5401,43.5314,43.5401,9914.0
2017-01-17 11:50:00,50.38,50.39,50.37,50.38,36504.0,43.5401,43.5487,43.5314,43.5401,36504.0
2017-01-17 11:55:00,50.38,50.39,50.37,50.39,20805.0,43.5401,43.5487,43.5314,43.5487,20805.0
2017-01-17 12:00:00,50.39,50.4,50.38,50.4,49185.0,43.5487,43.5574,43.5401,43.5574,49185.0
2017-01-17 12:05:00,50.4,50.41,50.38,50.38,36066.0,43.5574,43.566,43.5401,43.5401,36066.0
2017-01-17 12:10:00,50.39,50.4,50.38,50.39,31650.0,43.5487,43.5574,43.5401,43.5487,31650.0
2017-01-17 12:15:00,50.4,50.4,50.38,50.39,37316.0,43.5574,43.5574,43.5401,43.5487,37316.0
2017-01-17 12:20:00,50.39,50.39,50.36,50.37,34209.0,43.5487,43.5487,43.5228,43.5314,34209.0
2017-01-17 12:25:00,50.37,50.41,50.37,50.4,54856.0,43.5314,43.566,43.5314,43.5574,54856.0
2017-01-17 12:30:00,50.4,50.42,50.39,50.42,34893.0,43.5574,43.5747,43.5487,43.5747,34893.0
2017-01-17 12:35:00,50.42,50.43,50.41,50.41,28071.0,43.5747,43.5833,43.566,43.566,28071.0
2017-01-17 12:40:00,50.41,50.42,50.4,50.41,61072.0,43.566,43.5747,43.5574,43.566,61072.0
2017-01-17 12:45:00,50.41,50.43,50.41,50.43,33817.0,43.566,43.5833,43.566,43.5833,33817.0
2017-01-17 12:50:00,50.43,50.44,50.41,50.41,27382.0,43.5833,43.5919,43.566,43.566,27382.0
2017-01-17 12:55:00,50.41,50.42,50.4,50.4,10378.0,43.566,43.5747,43.5574,43.5574,10378.0
2017-01-17 13:00:00,50.4,50.41,50.39,50.41,18837.0,43.5574,43.566,43.5487,43.566,18837.0
2017-01-17 13:05:00,50.41,50.41,50.4,50.41,6539.0,43.566,43.566,43.5574,43.566,6539.0
2017-01-17 13:10:00,50.41,50.41,50.4,50.41,10375.0,43.566,43.566,43.5574,43.566,10375.0
2017-01-17 13:15:00,50.42,50.42,50.41,50.42,14057.0,43.5747,43.5747,43.566,43.5747,14057.0
2017-01-17 13:20:00,50.42,50.43,50.41,50.41,231776.0,43.5747,43.5833,43.566,43.566,231776.0
2017-01-17 13:25:00,50.41,50.42,50.4,50.41,16795.0,43.566,43.5747,43.5574,43.566,16795.0
2017-01-17 13:30:00,50.42,50.42,50.41,50.42,5035.0,43.5747,43.5747,43.566,43.5747,5035.0
2017-01-17 13:35:00,50.42,50.42,50.41,50.41,3779.0,43.5747,43.5747,43.566,43.566,3779.0
2017-01-17 13:40:00,50.42,50.42,50.4,50.41,6844.0,43.5747,43.5747,43.5574,43.566,6844.0
2017-01-17 13:45:00,50.41,50.41,50.4,50.41,9396.0,43.566,43.566,43.5574,43.566,9396.0
2017-01-17 13:50:00,50.41,50.41,50.39,50.39,16425.0,43.566,43.566,43.5487,43.5487,16425.0
2017-01-17 13:55:00,50.39,50.4,50.35,50.36,23835.0,43.5487,43.5574,43.5142,43.5228,23835.0
2017-01-17 14:00:00,50.35,50.37,50.34,50.36,27720.0,43.5142,43.5314,43.5055,43.5228,27720.0
2017-01-17 14:05:00,50.35,50.35,50.33,50.34,83949.0,43.5142,43.5142,43.4969,43.5055,83949.0
2017-01-17 14:10:00,50.33,50.34,50.32,50.33,10316.0,43.4969,43.5055,43.4882,43.4969,10316.0
2017-01-17 14:15:00,50.33,50.33,50.3,50.3,12408.0,43.4969,43.4969,43.471,43.471,12408.0
2017-01-17 14:20:00,50.3,50.31,50.28,50.28,43082.0,43.471,43.4796,43.4537,43.4537,43082.0
2017-01-17 14:25:00,50.28,50.3,50.27,50.3,139003.0,43.4537,43.471,43.445,43.471,139003.0
2017-01-17 14:30:00,50.3,50.32,50.29,50.31,68733.0,43.471,43.4882,43.4623,43.4796,68733.0
2017-01-17 14:35:00,50.31,50.31,50.27,50.28,118392.0,43.4796,43.4796,43.445,43.4537,118392.0
2017-01-17 14:40:00,50.28,50.29,50.27,50.29,57143.0,43.4537,43.4623,43.445,43.4623,57143.0
2017-01-17 14:45:00,50.29,50.32,50.28,50.31,125523.0,43.4623,43.4882,43.4537,43.4796,125523.0
2017-01-17 14:50:00,50.3,50.31,50.28,50.29,31284.0,43.471,43.4796,43.4537,43.4623,31284.0
2017-01-17 14:55:00,50.29,50.3,50.28,50.3,27713.0,43.4623,43.471,43.4537,43.471,27713.0
2017-01-17 15:00:00,50.3,50.31,50.28,50.29,36360.0,43.471,43.4796,43.4537,43.4623,36360.0
2017-01-17 15:05:00,50.29,50.29,50.28,50.29,13445.0,43.4623,43.4623,43.4537,43.4623,13445.0
2017-01-17 15:10:00,50.29,50.3,50.28,50.28,50117.0,43.4623,43.471,43.4537,43.4537,50117.0
2017-01-17 15:15:00,50.28,50.28,50.26,50.26,27877.0,43.4537,43.4537,43.4364,43.4364,27877.0
2017-01-17 15:20:00,50.26,50.28,50.26,50.28,34409.0,43.4364,43.4537,43.4364,43.4537,34409.0
2017-01-17 15:25:00,50.28,50.29,50.27,50.29,35397.0,43.4537,43.4623,43.445,43.4623,35397.0
2017-01-17 15:30:00,50.29,50.33,50.28,50.32,105089.0,43.4623,43.4969,43.4537,43.4882,105089.0
2017-01-17 15:35:00,50.32,50.34,50.31,50.34,59910.0,43.4882,43.5055,43.4796,43.5055,59910.0
2017-01-17 15:40:00,50.33,50.34,50.31,50.32,41967.0,43.4969,43.5055,43.4796,43.4882,41967.0
2017-01-17 15:45:00,50.32,50.34,50.32,50.34,85416.0,43.4882,43.5055,43.4882,43.5055,85416.0
2017-01-17 15:50:00,50.34,50.35,50.33,50.35,65714.0,43.5055,43.5142,43.4969,43.5142,65714.0
2017-01-17 15:55:00,50.34,50.37,50.32,50.35,609663.0,43.5055,43.5314,43.4882,43.5142,609663.0
2017-01-18 09:30:00,50.29,50.33,50.24,50.25,92537.0,43.4623,43.4969,43.4191,43.4277,92537.0
2017-01-18 09:35:00,50.25,50.28,50.22,50.28,83142.0,43.4277,43.4537,43.4018,43.4537,83142.0
2017-01-18 09:40:00,50.29,50.3,50.28,50.3,39875.0,43.4623,43.471,43.4537,43.471,39875.0
2017-01-18 09:45:00,50.3,50.32,50.28,50.3,53842.0,43.471,43.4882,43.4537,43.471,53842.0
2017-01-18 09:50:00,50.3,50.33,50.28,50.32,69552.0,43.471,43.4969,43.4537,43.4882,69552.0
2017-01-18 09:55:00,50.32,50.36,50.32,50.34,104155.0,43.4882,43.5228,43.4882,43.5055,104155.0
2017-01-18 10:00:00,50.34,50.35,50.31,50.31,80215.0,43.5055,43.5142,43.4796,43.4796,80215.0
2017-01-18 10:05:00,50.31,50.32,50.28,50.29,250079.0,43.4796,43.4882,43.4537,43.4623,250079.0
2017-01-18 10:10:00,50.29,50.32,50.28,50.31,60721.0,43.4623,43.4882,43.4537,43.4796,60721.0
2017-01-18 10:15:00,50.31,50.31,50.3,50.31,12874.0,43.4796,43.4796,43.471,43.4796,12874.0
2017-01-18 10:20:00,50.3,50.33,50.29,50.31,41478.0,43.471,43.4969,43.4623,43.4796,41478.0
2017-01-18 10:25:00,50.31,50.32,50.28,50.28,121159.0,43.4796,43.4882,43.4537,43.4537,121159.0
2017-01-18 10:30:00,50.29,50.33,50.27,50.31,59731.0,43.4623,43.4969,43.445,43.4796,59731.0
2017-01-18 10:35:00,50.32,50.35,50.31,50.34,102929.0,43.4882,43.5142,43.4796,43.5055,102929.0
2017-01-18 10:40:00,50.34,50.35,50.33,50.33,25776.0,43.5055,43.5142,43.4969,43.4969,25776.0
2017-01-18 10:45:00,50.33,50.34,50.33,50.34,13183.0,43.4969,43.5055,43.4969,43.5055,13183.0
2017-01-18 10:50:00,50.33,50.33,50.32,50.32,6667.0,43.4969,43.4969,43.4882,43.4882,6667.0
2017-01-18 10:55:00,50.33,50.35,50.32,50.35,32345.0,43.4969,43.5142,43.4882,43.5142,32345.0
2017-01-18 11:00:00,50.36,50.37,50.35,50.36,28220.0,43.5228,43.5314,43.5142,43.5228,28220.0
2017-01-18 11:05:00,50.36,50.38,50.35,50.38,37449.0,43.5228,43.5401,43.5142,43.5401,37449.0
2017-01-18 11:10:00,50.38,50.38,50.36,50.37,7384.0,43.5401,43.5401,43.5228,43.5314,7384.0
2017-01-18 11:15:00,50.37,50.37,50.35,50.36,15767.0,43.5314,43.5314,43.5142,43.5228,15767.0
2017-01-18 11:20:00,50.35,50.37,50.35,50.36,21764.0,43.5142,43.5314,43.5142,43.5228,21764.0
2017-01-18 11:25:00,50.36,50.38,50.36,50.37,11373.0,43.5228,43.5401,43.5228,43.5314,11373.0
2017-01-18 11:30:00,50.38,50.4,50.37,50.38,74246.0,43.5401,43.5574,43.5314,43.5401,74246.0
2017-01-18 11:35:00,50.39,50.39,50.37,50.38,17952.0,43.5487,43.5487,43.5314,43.5401,17952.0
2017-01-18 11:40:00,50.38,50.39,50.37,50.38,17013.0,43.5401,43.5487,43.5314,43.5401,17013.0
2017-01-18 11:45:00,50.37,50.38,50.36,50.38,14499.0,43.5314,43.5401,43.5228,43.5401,14499.0
2017-01-18 11:50:00,50.37,50.38,50.36,50.37,32849.0,43.5314,43.5401,43.5228,43.5314,32849.0
2017-01-18 11:55:00,50.37,50.37,50.32,50.34,19258.0,43.5314,43.5314,43.4882,43.5055,19258.0
2017-01-18 12:00:00,50.33,50.34,50.31,50.34,247637.0,43.4969,43.5055,43.4796,43.5055,247637.0
2017-01-18 12:05:00,50.33,50.34,50.32,50.33,258131.0,43.4969,43.5055,43.4882,43.4969,258131.0
2017-01-18 12:10:00,50.33,50.34,50.32,50.34,11153.0,43.4969,43.5055,43.4882,43.5055,11153.0
2017-01-18 12:15:00,50.33,50.34,50.31,50.34,27587.0,43.4969,43.5055,43.4796,43.5055,27587.0
2017-01-18 12:20:00,50.33,50.34,50.31,50.32,15192.0,43.4969,43.5055,43.4796,43.4882,15192.0
2017-01-18 12:25:00,50.31,50.32,50.3,50.31,83059.0,43.4796,43.4882,43.471,43.4796,83059.0
2017-01-18 12:30:00,50.31,50.32,50.29,50.31,29506.0,43.4796,43.4882,43.4623,43.4796,29506.0
2017-01-18 12:35:00,50.32,50.34,50.31,50.31,14197.0,43.4882,43.5055,43.4796,43.4796,14197.0
2017-01-18 12:40:00,50.3,50.32,50.3,50.31,16180.0,43.471,43.4882,43.471,43.4796,16180.0
2017-01-18 12:45:00,50.3,50.32,50.3,50.31,7627.0,43.471,43.4882,43.471,43.4796,7627.0
2017-01-18 12:50:00,50.3,50.31,50.28,50.29,8460.0,43.471,43.4796,43.4537,43.4623,8460.0
2017-01-18 12:55:00,50.29,50.3,50.28,50.29,13693.0,43.4623,43.471,43.4537,43.4623,13693.0
2017-01-18 13:00:00,50.28,50.3,50.28,50.29,40262.0,43.4537,43.471,43.4537,43.4623,40262.0
2017-01-18 13:05:00,50.29,50.31,50.28,50.3,22386.0,43.4623,43.4796,43.4537,43.471,22386.0
2017-01-18 13:10:00,50.3,50.31,50.3,50.31,34863.0,43.471,43.4796,43.471,43.4796,34863.0
2017-01-18 13:15:00,50.3,50.32,50.3,50.31,27374.0,43.471,43.4882,43.471,43.4796,27374.0
2017-01-18 13:20:00,50.32,50.32,50.3,50.3,9023.0,43.4882,43.4882,43.471,43.471,9023.0
2017-01-18 13:25:00,50.3,50.31,50.27,50.28,25218.0,43.471,43.4796,43.445,43.4537,25218.0
2017-01-18 13:30:00,50.28,50.28,50.27,50.27,71203.0,43.4537,43.4537,43.445,43.445,71203.0
2017-01-18 13:35:00,50.27,50.28,50.25,50.27,69938.0,43.445,43.4537,43.4277,43.445,69938.0
2017-01-18 13:40:00,50.27,50.27,50.25,50.27,86153.0,43.445,43.445,43.4277,43.445,86153.0
2017-01-18 13:45:00,50.27,50.27,50.25,50.26,47348.0,43.445,43.445,43.4277,43.4364,47348.0
2017-01-18 13:50:00,50.26,50.26,50.24,50.25,11562.0,43.4364,43.4364,43.4191,43.4277,11562.0
2017-01-18 13:55:00,50.25,50.26,50.24,50.26,22501.0,43.4277,43.4364,43.4191,43.4364,22501.0
2017-01-18 14:00:00,50.26,50.27,50.25,50.27,55336.0,43.4364,43.445,43.4277,43.445,55336.0
2017-01-18 14:05:00,50.27,50.28,50.25,50.28,40205.0,43.445,43.4537,43.4277,43.4537,40205.0
2017-01-18 14:10:00,50.28,50.29,50.26,50.28,79396.0,43.4537,43.4623,43.4364,43.4537,79396.0
2017-01-18 14:15:00,50.28,50.3,50.27,50.3,47055.0,43.4537,43.471,43.445,43.471,47055.0
2017-01-18 14:20:00,50.29,50.3,50.28,50.29,55039.0,43.4623,43.471,43.4537,43.4623,55039.0
2017-01-18 14:25:00,50.29,50.29,50.28,50.29,46534.0,43.4623,43.4623,43.4537,43.4623,46534.0
2017-01-18 14:30:00,50.28,50.29,50.28,50.29,13777.0,43.4537,43.4623,43.4537,43.4623,13777.0
2017-01-18 14:35:00,50.29,50.29,50.27,50.28,25043.0,43.4623,43.4623,43.445,43.4537,25043.0
2017-01-18 14:40:00,50.28,50.28,50.26,50.27,22847.0,43.4537,43.4537,43.4364,43.445,22847.0
2017-01-18 14:45:00,50.27,50.27,50.25,50.26,25105.0,43.445,43.445,43.4277,43.4364,25105.0
2017-01-18 14:50:00,50.26,50.28,50.25,50.27,62460.0,43.4364,43.4537,43.4277,43.445,62460.0
2017-01-18 14:55:00,50.27,50.29,50.26,50.29,31531.0,43.445,43.4623,43.4364,43.4623,31531.0
2017-01-18 15:00:00,50.29,50.29,50.23,50.25,125951.0,43.4623,43.4623,43.4105,43.4277,125951.0
2017-01-18 15:05:00,50.24,50.25,50.19,50.2,147395.0,43.4191,43.4277,43.3759,43.3845,147395.0
2017-01-18 15:10:00,50.2,50.22,50.19,50.22,30137.0,43.3845,43.4018,43.3759,43.4018,30137.0
2017-01-18 15:15:00,50.22,50.24,50.22,50.23,19062.0,43.4018,43.4191,43.4018,43.4105,19062.0
2017-01-18 15:20:00,50.23,50.24,50.21,50.23,43237.0,43.4105,43.4191,43.3932,43.4105,43237.0
2017-01-18 15:25:00,50.22,50.22,50.17,50.2,76467.0,43.4018,43.4018,43.3586,43.3845,76467.0
2017-01-18 15:30:00,50.2,50.21,50.19,50.2,101705.0,43.3845,43.3932,43.3759,43.3845,101705.0
2017-01-18 15:35:00,50.2,50.23,50.2,50.23,103335.0,43.3845,43.4105,43.3845,43.4105,103335.0
2017-01-18 15:40:00,50.23,50.26,50.22,50.23,252501.0,43.4105,43.4364,43.4018,43.4105,252501.0
2017-01-18 15:45:00,50.24,50.27,50.24,50.26,44681.0,43.4191,43.445,43.4191,43.4364,44681.0
2017-01-18 15:50:00,50.27,50.3,50.26,50.3,307801.0,43.445,43.471,43.4364,43.471,307801.0
2017-01-18 15:55:00,50.3,50.33,50.29,50.33,195962.0,43.471,43.4969,43.4623,43.4969,195962.0
2017-01-19 09:30:00,50.28,50.31,50.25,50.29,56014.0,43.4537,43.4796,43.4277,43.4623,56014.0
2017-01-19 09:35:00,50.29,50.31,50.26,50.26,165060.0,43.4623,43.4796,43.4364,43.4364,165060.0
2017-01-19 09:40:00,50.27,50.27,50.24,50.25,50466.0,43.445,43.445,43.4191,43.4277,50466.0
2017-01-19 09:45:00,50.24,50.24,50.22,50.23,13869.0,43.4191,43.4191,43.4018,43.4105,13869.0
2017-01-19 09:50:00,50.23,50.24,50.2,50.21,20485.0,43.4105,43.4191,43.3845,43.3932,20485.0
2017-01-19 09:55:00,50.21,50.23,50.2,50.22,101848.0,43.3932,43.4105,43.3845,43.4018,101848.0
2017-01-19 10:00:00,50.22,50.22,50.19,50.21,70445.0,43.4018,43.4018,43.3759,43.3932,70445.0
2017-01-19 10:05:00,50.2,50.21,50.18,50.18,11873.0,43.3845,43.3932,43.3672,43.3672,11873.0
2017-01-19 10:10:00,50.18,50.18,50.16,50.18,16881.0,43.3672,43.3672,43.35,43.3672,16881.0
2017-01-19 10:15:00,50.17,50.19,50.15,50.19,22569.0,43.3586,43.3759,43.3413,43.3759,22569.0
2017-01-19 10:20:00,50.18,50.19,50.18,50.19,10865.0,43.3672,43.3759,43.3672,43.3759,10865.0
2017-01-19 10:25:00,50.19,50.2,50.19,50.2,17464.0,43.3759,43.3845,43.3759,43.3845,17464.0
2017-01-19 10:30:00,50.2,50.21,50.18,50.21,23464.0,43.3845,43.3932,43.3672,43.3932,23464.0
2017-01-19 10:35:00,50.2,50.22,50.19,50.22,21719.0,43.3845,43.4018,43.3759,43.4018,21719.0
2017-01-19 10:40:00,50.21,50.23,50.2,50.23,131471.0,43.3932,43.4105,43.3845,43.4105,131471.0
2017-01-19 10:45:00,50.23,50.24,50.22,50.23,20902.0,43.4105,43.4191,43.4018,43.4105,20902.0
2017-01-19 10:50:00,50.23,50.24,50.21,50.23,15780.0,43.4105,43.4191,43.3932,43.4105,15780.0
2017-01-19 10:55:00,50.23,50.23,50.17,50.21,322076.0,43.4105,43.4105,43.3586,43.3932,322076.0
2017-01-19 11:00:00,50.2,50.22,50.18,50.19,56263.0,43.3845,43.4018,43.3672,43.3759,56263.0
2017-01-19 11:05:00,50.19,50.21,50.18,50.2,25412.0,43.3759,43.3932,43.3672,43.3845,25412.0
2017-01-19 11:10:00,50.2,50.23,50.2,50.23,16935.0,43.3845,43.4105,43.3845,43.4105,16935.0
2017-01-19 11:15:00,50.22,50.23,50.2,50.23,16900.0,43.4018,43.4105,43.3845,43.4105,16900.0
2017-01-19 11:20:00,50.23,50.25,50.22,50.24,42161.0,43.4105,43.4277,43.4018,43.4191,42161.0
2017-01-19 11:25:00,50.23,50.26,50.23,50.24,22967.0,43.4105,43.4364,43.4105,43.4191,22967.0
2017-01-19 11:30:00,50.24,50.25,50.23,50.24,17109.0,43.4191,43.4277,43.4105,43.4191,17109.0
2017-01-19 11:35:00,50.24,50.24,50.2,50.22,26895.0,43.4191,43.4191,43.3845,43.4018,26895.0
2017-01-19 11:40:00,50.21,50.24,50.21,50.22,34330.0,43.3932,43.4191,43.3932,43.4018,34330.0
2017-01-19 11:45:00,50.23,50.23,50.22,50.23,5451.0,43.4105,43.4105,43.4018,43.4105,5451.0
2017-01-19 11:50:00,50.22,50.22,50.19,50.19,21460.0,43.4018,43.4018,43.3759,43.3759,21460.0
2017-01-19 11:55:00,50.2,50.21,50.19,50.21,93827.0,43.3845,43.3932,43.3759,43.3932,93827.0
2017-01-19 12:00:00,50.21,50.22,50.2,50.21,49758.0,43.3932,43.4018,43.3845,43.3932,49758.0
2017-01-19 12:05:00,50.22,50.22,50.19,50.2,39447.0,43.4018,43.4018,43.3759,43.3845,39447.0
2017-01-19 12:10:00,50.2,50.22,50.2,50.21,98604.0,43.3845,43.4018,43.3845,43.3932,98604.0
2017-01-19 12:15:00,50.21,50.21,50.19,50.2,44873.0,43.3932,43.3932,43.3759,43.3845,44873.0
2017-01-19 12:20:00,50.2,50.2,50.18,50.19,23346.0,43.3845,43.3845,43.3672,43.3759,23346.0
2017-01-19 12:25:00,50.19,50.2,50.18,50.2,33739.0,43.3759,43.3845,43.3672,43.3845,33739.0
2017-01-19 12:30:00,50.2,50.2,50.18,50.18,23941.0,43.3845,43.3845,43.3672,43.3672,23941.0
2017-01-19 12:35:00,50.19,50.19,50.17,50.18,13759.0,43.3759,43.3759,43.3586,43.3672,13759.0
2017-01-19 12:40:00,50.17,50.18,50.14,50.15,44440.0,43.3586,43.3672,43.3327,43.3413,44440.0
2017-01-19 12:45:00,50.15,50.16,50.15,50.16,19418.0,43.3413,43.35,43.3413,43.35,19418.0
2017-01-19 12:50:00,50.16,50.18,50.16,50.18,67281.0,43.35,43.3672,43.35,43.3672,67281.0
2017-01-19 12:55:00,50.18,50.22,50.17,50.22,22831.0,43.3672,43.4018,43.3586,43.4018,22831.0
2017-01-19 13:00:00,50.22,50.24,50.21,50.23,38461.0,43.4018,43.4191,43.3932,43.4105,38461.0
2017-01-19 13:05:00,50.23,50.23,50.21,50.23,41282.0,43.4105,43.4105,43.3932,43.4105,41282.0
2017-01-19 13:10:00,50.22,50.25,50.21,50.23,793043.0,43.4018,43.4277,43.3932,43.4105,793043.0
2017-01-19 13:15:00,50.23,50.24,50.23,50.23,14847.0,43.4105,43.4191,43.4105,43.4105,14847.0
2017-01-19 13:20:00,50.23,50.26,50.23,50.23,38427.0,43.4105,43.4364,43.4105,43.4105,38427.0
2017-01-19 13:25:00,50.23,50.25,50.23,50.23,28901.0,43.4105,43.4277,43.4105,43.4105,28901.0
2017-01-19 13:30:00,50.23,50.24,50.21,50.22,30970.0,43.4105,43.4191,43.3932,43.4018,30970.0
2017-01-19 13:35:00,50.22,50.22,50.18,50.18,16286.0,43.4018,43.4018,43.3672,43.3672,16286.0
2017-01-19 13:40:00,50.18,50.19,50.17,50.18,30814.0,43.3672,43.3759,43.3586,43.3672,30814.0
2017-01-19 13:45:00,50.18,50.19,50.15,50.16,28392.0,43.3672,43.3759,43.3413,43.35,28392.0
2017-01-19 13:50:00,50.16,50.16,50.15,50.16,24306.0,43.35,43.35,43.3413,43.35,24306.0
2017-01-19 13:55:00,50.16,50.16,50.15,50.15,11761.0,43.35,43.35,43.3413,43.3413,11761.0
2017-01-19 14:00:00,50.16,50.16,50.14,50.14,11119.0,43.35,43.35,43.3327,43.3327,11119.0
2017-01-19 14:05:00,50.15,50.15,50.07,50.08,137812.0,43.3413,43.3413,43.2722,43.2808,137812.0
2017-01-19 14:10:00,50.08,50.08,50.04,50.04,53904.0,43.2808,43.2808,43.2463,43.2463,53904.0
2017-01-19 14:15:00,50.04,50.05,50.02,50.02,71955.0,43.2463,43.2549,43.229,43.229,71955.0
2017-01-19 14:20:00,50.03,50.07,50.02,50.07,55178.0,43.2376,43.2722,43.229,43.2722,55178.0
2017-01-19 14:25:00,50.07,50.08,50.06,50.06,8741.0,43.2722,43.2808,43.2635,43.2635,8741.0
2017-01-19 14:30:00,50.06,50.06,50.05,50.05,23471.0,43.2635,43.2635,43.2549,43.2549,23471.0
2017-01-19 14:35:00,50.06,50.07,50.05,50.07,19448.0,43.2635,43.2722,43.2549,43.2722,19448.0
2017-01-19 14:40:00,50.07,50.1,50.06,50.09,51738.0,43.2722,43.2981,43.2635,43.2895,51738.0
2017-01-19 14:45:00,50.1,50.12,50.09,50.12,55973.0,43.2981,43.3154,43.2895,43.3154,55973.0
2017-01-19 14:50:00,50.12,50.15,50.11,50.14,69255.0,43.3154,43.3413,43.3067,43.3327,69255.0
2017-01-19 14:55:00,50.14,50.14,50.13,50.14,19667.0,43.3327,43.3327,43.324,43.3327,19667.0
2017-01-19 15:00:00,50.13,50.13,50.11,50.13,57558.0,43.324,43.324,43.3067,43.324,57558.0
2017-01-19 15:05:00,50.14,50.14,50.12,50.14,22537.0,43.3327,43.3327,43.3154,43.3327,22537.0
2017-01-19 15:10:00,50.14,50.14,50.13,50.14,900.0,43.3327,43.3327,43.324,43.3327,900.0
2017-01-19 15:15:00,50.14,50.2,50.13,50.17,88857.0,43.3327,43.3845,43.324,43.3586,88857.0
2017-01-19 15:20:00,50.16,50.17,50.15,50.16,23736.0,43.35,43.3586,43.3413,43.35,23736.0
2017-01-19 15:25:00,50.16,50.19,50.16,50.17,194459.0,43.35,43.3759,43.35,43.3586,194459.0
2017-01-19 15:30:00,50.17,50.18,50.12,50.13,159495.0,43.3586,43.3672,43.3154,43.324,159495.0
2017-01-19 15:35:00,50.13,50.14,50.11,50.14,215062.0,43.324,43.3327,43.3067,43.3327,215062.0
2017-01-19 15:40:00,50.14,50.15,50.12,50.15,177663.0,43.3327,43.3413,43.3154,43.3413,177663.0
2017-01-19 15:45:00,50.15,50.16,50.14,50.16,41655.0,43.3413,43.35,43.3327,43.35,41655.0
2017-01-19 15:50:00,50.16,50.19,50.15,50.18,129809.0,43.35,43.3759,43.3413,43.3672,129809.0
2017-01-19 15:55:00,50.18,50.21,50.17,50.18,309885.0,43.3672,43.3932,43.3586,43.3672,309885.0
2017-01-20 09:30:00,50.56,50.59,50.54,50.57,36849.0,43.6957,43.7216,43.6784,43.7043,36849.0
2017-01-20 09:35:00,50.57,50.6,50.56,50.57,123672.0,43.7043,43.7302,43.6957,43.7043,123672.0
2017-01-20 09:40:00,50.57,50.58,50.53,50.53,73306.0,43.7043,43.7129,43.6697,43.6697,73306.0
2017-01-20 09:45:00,50.53,50.54,50.51,50.53,51987.0,43.6697,43.6784,43.6524,43.6697,51987.0
2017-01-20 09:50:00,50.54,50.55,50.53,50.53,49984.0,43.6784,43.687,43.6697,43.6697,49984.0
2017-01-20 09:55:00,50.52,50.55,50.52,50.54,9597.0,43.6611,43.687,43.6611,43.6784,9597.0
2017-01-20 10:00:00,50.55,50.57,50.54,50.56,54705.0,43.687,43.7043,43.6784,43.6957,54705.0
2017-01-20 10:05:00,50.56,50.58,50.56,50.58,53913.0,43.6957,43.7129,43.6957,43.7129,53913.0
2017-01-20 10:10:00,50.58,50.59,50.58,50.59,32504.0,43.7129,43.7216,43.7129,43.7216,32504.0
2017-01-20 10:15:00,50.59,50.6,50.57,50.58,128975.0,43.7216,43.7302,43.7043,43.7129,128975.0
2017-01-20 10:20:00,50.58,50.6,50.55,50.55,249233.0,43.7129,43.7302,43.687,43.687,249233.0
2017-01-20 10:25:00,50.55,50.56,50.52,50.54,114790.0,43.687,43.6957,43.6611,43.6784,114790.0
2017-01-20 10:30:00,50.54,50.55,50.53,50.54,22036.0,43.6784,43.687,43.6697,43.6784,22036.0
2017-01-20 10:35:00,50.55,50.55,50.54,50.55,10720.0,43.687,43.687,43.6784,43.687,10720.0
2017-01-20 10:40:00,50.54,50.55,50.53,50.53,34919.0,43.6784,43.687,43.6697,43.6697,34919.0
2017-01-20 10:45:00,50.54,50.55,50.53,50.54,23513.0,43.6784,43.687,43.6697,43.6784,23513.0
2017-01-20 10:50:00,50.53,50.55,50.53,50.54,20957.0,43.6697,43.687,43.6697,43.6784,20957.0
2017-01-20 10:55:00,50.54,50.56,50.54,50.54,26299.0,43.6784,43.6957,43.6784,43.6784,26299.0
2017-01-20 11:00:00,50.55,50.58,50.55,50.58,65285.0,43.687,43.7129,43.687,43.7129,65285.0
2017-01-20 11:05:00,50.57,50.58,50.55,50.56,19255.0,43.7043,43.7129,43.687,43.6957,19255.0
2017-01-20 11:10:00,50.55,50.56,50.53,50.53,62492.0,43.687,43.6957,43.6697,43.6697,62492.0
2017-01-20 11:15:00,50.53,50.54,50.51,50.52,39096.0,43.6697,43.6784,43.6524,43.6611,39096.0
2017-01-20 11:20:00,50.52,50.54,50.51,50.53,26469.0,43.6611,43.6784,43.6524,43.6697,26469.0
2017-01-20 11:25:00,50.53,50.56,50.52,50.55,82998.0,43.6697,43.6957,43.6611,43.687,82998.0
2017-01-20 11:30:00,50.55,50.55,50.53,50.54,57467.0,43.687,43.687,43.6697,43.6784,57467.0
2017-01-20 11:35:00,50.55,50.56,50.54,50.56,28880.0,43.687,43.6957,43.6784,43.6957,28880.0
2017-01-20 11:40:00,50.57,50.59,50.55,50.59,59359.0,43.7043,43.7216,43.687,43.7216,59359.0
2017-01-20 11:45:00,50.59,50.59,50.58,50.59,39966.0,43.7216,43.7216,43.7129,43.7216,39966.0
2017-01-20 11:50:00,50.59,50.6,50.57,50.58,25188.0,43.7216,43.7302,43.7043,43.7129,25188.0
2017-01-20 11:55:00,50.58,50.59,50.57,50.58,22248.0,43.7129,43.7216,43.7043,43.7129,22248.0
2017-01-20 12:00:00,50.59,50.59,50.56,50.59,79198.0,43.7216,43.7216,43.6957,43.7216,79198.0
2017-01-20 12:05:00,50.59,50.59,50.51,50.57,391087.0,43.7216,43.7216,43.6524,43.7043,391087.0
2017-01-20 12:10:00,50.56,50.57,50.52,50.54,85885.0,43.6957,43.7043,43.6611,43.6784,85885.0
2017-01-20 12:15:00,50.54,50.61,50.54,50.57,73233.0,43.6784,43.7389,43.6784,43.7043,73233.0
2017-01-20 12:20:00,50.56,50.56,50.52,50.54,154906.0,43.6957,43.6957,43.6611,43.6784,154906.0
2017-01-20 12:25:00,50.53,50.54,50.5,50.54,32683.0,43.6697,43.6784,43.6438,43.6784,32683.0
2017-01-20 12:30:00,50.54,50.54,50.49,50.51,38728.0,43.6784,43.6784,43.6352,43.6524,38728.0
2017-01-20 12:35:00,50.51,50.51,50.46,50.49,138595.0,43.6524,43.6524,43.6092,43.6352,138595.0
2017-01-20 12:40:00,50.49,50.52,50.48,50.51,25609.0,43.6352,43.6611,43.6265,43.6524,25609.0
2017-01-20 12:45:00,50.51,50.51,50.48,50.48,8264.0,43.6524,43.6524,43.6265,43.6265,8264.0
2017-01-20 12:50:00,50.48,50.5,50.48,50.48,17665.0,43.6265,43.6438,43.6265,43.6265,17665.0
2017-01-20 12:55:00,50.48,50.49,50.44,50.48,22155.0,43.6265,43.6352,43.5919,43.6265,22155.0
2017-01-20 13:00:00,50.48,50.49,50.47,50.48,33722.0,43.6265,43.6352,43.6179,43.6265,33722.0
2017-01-20 13:05:00,50.49,50.51,50.49,50.51,11649.0,43.6352,43.6524,43.6352,43.6524,11649.0
2017-01-20 13:10:00,50.51,50.53,50.5,50.5,27576.0,43.6524,43.6697,43.6438,43.6438,27576.0
2017-01-20 13:15:00,50.51,50.53,50.51,50.52,19026.0,43.6524,43.6697,43.6524,43.6611,19026.0
2017-01-20 13:20:00,50.52,50.53,50.51,50.52,92744.0,43.6611,43.6697,43.6524,43.6611,92744.0
2017-01-20 13:25:00,50.52,50.52,50.5,50.51,11291.0,43.6611,43.6611,43.6438,43.6524,11291.0
2017-01-20 13:30:00,50.51,50.51,50.48,50.48,85532.0,43.6524,43.6524,43.6265,43.6265,85532.0
2017-01-20 13:35:00,50.48,50.49,50.47,50.48,88159.0,43.6265,43.6352,43.6179,43.6265,88159.0
2017-01-20 13:40:00,50.48,50.5,50.47,50.5,22968.0,43.6265,43.6438,43.6179,43.6438,22968.0
2017-01-20 13:45:00,50.5,50.5,50.48,50.48,9470.0,43.6438,43.6438,43.6265,43.6265,9470.0
2017-01-20 13:50:00,50.49,50.51,50.48,50.51,22116.0,43.6352,43.6524,43.6265,43.6524,22116.0
2017-01-20 13:55:00,50.51,50.53,50.5,50.51,22592.0,43.6524,43.6697,43.6438,43.6524,22592.0
2017-01-20 14:00:00,50.52,50.52,50.51,50.51,49345.0,43.6611,43.6611,43.6524,43.6524,49345.0
2017-01-20 14:05:00,50.52,50.53,50.51,50.53,11974.0,43.6611,43.6697,43.6524,43.6697,11974.0
2017-01-20 14:10:00,50.53,50.53,50.48,50.48,77960.0,43.6697,43.6697,43.6265,43.6265,77960.0
2017-01-20 14:15:00,50.47,50.47,50.44,50.46,102790.0,43.6179,43.6179,43.5919,43.6092,102790.0
2017-01-20 14:20:00,50.46,50.46,50.4,50.41,128818.0,43.6092,43.6092,43.5574,43.566,128818.0
2017-01-20 14:25:00,50.41,50.41,50.38,50.4,47449.0,43.566,43.566,43.5401,43.5574,47449.0
2017-01-20 14:30:00,50.4,50.4,50.39,50.4,11973.0,43.5574,43.5574,43.5487,43.5574,11973.0
2017-01-20 14:35:00,50.39,50.41,50.38,50.41,94100.0,43.5487,43.566,43.5401,43.566,94100.0
2017-01-20 14:40:00,50.41,50.41,50.38,50.39,26651.0,43.566,43.566,43.5401,43.5487,26651.0
2017-01-20 14:45:00,50.39,50.41,50.38,50.4,20467.0,43.5487,43.566,43.5401,43.5574,20467.0
2017-01-20 14:50:00,50.4,50.41,50.39,50.41,18039.0,43.5574,43.566,43.5487,43.566,18039.0
2017-01-20 14:55:00,50.41,50.44,50.41,50.43,45037.0,43.566,43.5919,43.566,43.5833,45037.0
2017-01-20 15:00:00,50.43,50.45,50.42,50.44,52670.0,43.5833,43.6006,43.5747,43.5919,52670.0
2017-01-20 15:05:00,50.44,50.45,50.43,50.45,52476.0,43.5919,43.6006,43.5833,43.6006,52476.0
2017-01-20 15:10:00,50.45,50.46,50.43,50.44,39918.0,43.6006,43.6092,43.5833,43.5919,39918.0
2017-01-20 15:15:00,50.43,50.44,50.41,50.41,40467.0,43.5833,43.5919,43.566,43.566,40467.0
2017-01-20 15:20:00,50.41,50.42,50.4,50.4,34812.0,43.566,43.5747,43.5574,43.5574,34812.0
2017-01-20 15:25:00,50.4,50.42,50.38,50.38,46632.0,43.5574,43.5747,43.5401,43.5401,46632.0
2017-01-20 15:30:00,50.38,50.41,50.36,50.4,93277.0,43.5401,43.566,43.5228,43.5574,93277.0
2017-01-20 15:35:00,50.41,50.43,50.4,50.43,80688.0,43.566,43.5833,43.5574,43.5833,80688.0
2017-01-20 15:40:00,50.43,50.45,50.42,50.44,158498.0,43.5833,43.6006,43.5747,43.5919,158498.0
2017-01-20 15:45:00,50.44,50.48,50.44,50.47,123487.0,43.5919,43.6265,43.5919,43.6179,123487.0
2017-01-20 15:50:00,50.47,50.47,50.45,50.46,97233.0,43.6179,43.6179,43.6006,43.6092,97233.0
2017-01-20 15:55:00,50.46,50.51,50.45,50.5,592611.0,43.6092,43.6524,43.6006,43.6438,592611.0
2017-01-23 09:30:00,50.37,50.41,50.34,50.39,151716.0,43.5314,43.566,43.5055,43.5487,151716.0
2017-01-23 09:35:00,50.39,50.4,50.35,50.35,321559.0,43.5487,43.5574,43.5142,43.5142,321559.0
2017-01-23 09:40:00,50.35,50.36,50.33,50.35,137593.0,43.5142,43.5228,43.4969,43.5142,137593.0
2017-01-23 09:45:00,50.35,50.36,50.33,50.36,82705.0,43.5142,43.5228,43.4969,43.5228,82705.0
2017-01-23 09:50:00,50.36,50.36,50.33,50.35,87617.0,43.5228,43.5228,43.4969,43.5142,87617.0
2017-01-23 09:55:00,50.34,50.37,50.33,50.36,47771.0,43.5055,43.5314,43.4969,43.5228,47771.0
2017-01-23 10:00:00,50.37,50.39,50.36,50.38,155139.0,43.5314,43.5487,43.5228,43.5401,155139.0
2017-01-23 10:05:00,50.38,50.4,50.37,50.38,111884.0,43.5401,43.5574,43.5314,43.5401,111884.0
2017-01-23 10:10:00,50.38,50.39,50.36,50.37,56299.0,43.5401,43.5487,43.5228,43.5314,56299.0
2017-01-23 10:15:00,50.37,50.39,50.36,50.38,80333.0,43.5314,43.5487,43.5228,43.5401,80333.0
2017-01-23 10:20:00,50.38,50.41,50.37,50.4,61743.0,43.5401,43.566,43.5314,43.5574,61743.0
2017-01-23 10:25:00,50.4,50.41,50.36,50.37,29702.0,43.5574,43.566,43.5228,43.5314,29702.0
2017-01-23 10:30:00,50.37,50.41,50.35,50.41,94332.0,43.5314,43.566,43.5142,43.566,94332.0
2017-01-23 10:35:00,50.4,50.41,50.35,50.38,121669.0,43.5574,43.566,43.5142,43.5401,121669.0
2017-01-23 10:40:00,50.37,50.37,50.35,50.37,64337.0,43.5314,43.5314,43.5142,43.5314,64337.0
2017-01-23 10:45:00,50.37,50.38,50.34,50.34,24905.0,43.5314,43.5401,43.5055,43.5055,24905.0
2017-01-23 10:50:00,50.34,50.35,50.32,50.33,158009.0,43.5055,43.5142,43.4882,43.4969,158009.0
2017-01-23 10:55:00,50.34,50.4,50.34,50.4,60327.0,43.5055,43.5574,43.5055,43.5574,60327.0
2017-01-23 11:00:00,50.4,50.41,50.38,50.38,58524.0,43.5574,43.566,43.5401,43.5401,58524.0
2017-01-23 11:05:00,50.38,50.39,50.36,50.36,31719.0,43.5401,43.5487,43.5228,43.5228,31719.0
2017-01-23 11:10:00,50.37,50.37,50.33,50.34,137833.0,43.5314,43.5314,43.4969,43.5055,137833.0
2017-01-23 11:15:00,50.34,50.35,50.33,50.34,14736.0,43.5055,43.5142,43.4969,43.5055,14736.0
2017-01-23 11:20:00,50.34,50.36,50.33,50.33,69108.0,43.5055,43.5228,43.4969,43.4969,69108.0
2017-01-23 11:25:00,50.33,50.35,50.32,50.35,21800.0,43.4969,43.5142,43.4882,43.5142,21800.0
2017-01-23 11:30:00,50.35,50.38,50.35,50.36,840309.0,43.5142,43.5401,43.5142,43.5228,840309.0
2017-01-23 11:35:00,50.37,50.38,50.35,50.37,23295.0,43.5314,43.5401,43.5142,43.5314,23295.0
2017-01-23 11:40:00,50.37,50.39,50.37,50.39,21870.0,43.5314,43.5487,43.5314,43.5487,21870.0
2017-01-23 11:45:00,50.38,50.39,50.34,50.36,41319.0,43.5401,43.5487,43.5055,43.5228,41319.0
2017-01-23 11:50:00,50.37,50.38,50.36,50.36,33498.0,43.5314,43.5401,43.5228,43.5228,33498.0
2017-01-23 11:55:00,50.36,50.4,50.35,50.4,43264.0,43.5228,43.5574,43.5142,43.5574,43264.0
2017-01-23 12:00:00,50.4,50.41,50.37,50.38,45797.0,43.5574,43.566,43.5314,43.5401,45797.0
2017-01-23 12:05:00,50.38,50.39,50.37,50.37,35989.0,43.5401,43.5487,43.5314,43.5314,35989.0
2017-01-23 12:10:00,50.36,50.39,50.36,50.39,18952.0,43.5228,43.5487,43.5228,43.5487,18952.0
2017-01-23 12:15:00,50.39,50.42,50.37,50.41,48150.0,43.5487,43.5747,43.5314,43.566,48150.0
2017-01-23 12:20:00,50.41,50.44,50.41,50.44,16198.0,43.566,43.5919,43.566,43.5919,16198.0
2017-01-23 12:25:00,50.43,50.45,50.42,50.43,66110.0,43.5833,43.6006,43.5747,43.5833,66110.0
2017-01-23 12:30:00,50.44,50.46,50.44,50.46,43494.0,43.5919,43.6092,43.5919,43.6092,43494.0
2017-01-23 12:35:00,50.45,50.46,50.43,50.44,28721.0,43.6006,43.6092,43.5833,43.5919,28721.0
2017-01-23 12:40:00,50.43,50.45,50.42,50.43,25732.0,43.5833,43.6006,43.5747,43.5833,25732.0
2017-01-23 12:45:00,50.42,50.43,50.39,50.41,40915.0,43.5747,43.5833,43.5487,43.566,40915.0
2017-01-23 12:50:00,50.41,50.43,50.41,50.43,41215.0,43.566,43.5833,43.566,43.5833,41215.0
2017-01-23 12:55:00,50.43,50.43,50.4,50.42,53697.0,43.5833,43.5833,43.5574,43.5747,53697.0
2017-01-23 13:00:00,50.43,50.44,50.41,50.44,23879.0,43.5833,43.5919,43.566,43.5919,23879.0
2017-01-23 13:05:00,50.44,50.46,50.44,50.44,345536.0,43.5919,43.6092,43.5919,43.5919,345536.0
2017-01-23 13:10:00,50.45,50.47,50.44,50.45,1396463.0,43.6006,43.6179,43.5919,43.6006,1396463.0
2017-01-23 13:15:00,50.45,50.47,50.45,50.47,31461.0,43.6006,43.6179,43.6006,43.6179,31461.0
2017-01-23 13:20:00,50.47,50.49,50.47,50.48,24782.0,43.6179,43.6352,43.6179,43.6265,24782.0
2017-01-23 13:25:00,50.48,50.48,50.46,50.48,36947.0,43.6265,43.6265,43.6092,43.6265,36947.0
2017-01-23 13:30:00,50.48,50.55,50.48,50.54,241266.0,43.6265,43.687,43.6265,43.6784,241266.0
2017-01-23 13:35:00,50.54,50.58,50.53,50.58,159723.0,43.6784,43.7129,43.6697,43.7129,159723.0
2017-01-23 13:40:00,50.58,50.59,50.54,50.56,64463.0,43.7129,43.7216,43.6784,43.6957,64463.0
2017-01-23 13:45:00,50.56,50.56,50.54,50.54,134410.0,43.6957,43.6957,43.6784,43.6784,134410.0
2017-01-23 13:50:00,50.54,50.55,50.5,50.51,163829.0,43.6784,43.687,43.6438,43.6524,163829.0
2017-01-23 13:55:00,50.51,50.52,50.5,50.52,96847.0,43.6524,43.6611,43.6438,43.6611,96847.0
2017-01-23 14:00:00,50.52,50.53,50.51,50.52,80505.0,43.6611,43.6697,43.6524,43.6611,80505.0
2017-01-23 14:05:00,50.52,50.53,50.51,50.51,99471.0,43.6611,43.6697,43.6524,43.6524,99471.0
2017-01-23 14:10:00,50.51,50.51,50.48,50.5,146597.0,43.6524,43.6524,43.6265,43.6438,146597.0
2017-01-23 14:15:00,50.5,50.5,50.48,50.5,23460.0,43.6438,43.6438,43.6265,43.6438,23460.0
2017-01-23 14:20:00,50.5,50.51,50.49,50.5,32981.0,43.6438,43.6524,43.6352,43.6438,32981.0
2017-01-23 14:25:00,50.51,50.55,50.5,50.54,164387.0,43.6524,43.687,43.6438,43.6784,164387.0
2017-01-23 14:30:00,50.54,50.56,50.53,50.56,44546.0,43.6784,43.6957,43.6697,43.6957,44546.0
2017-01-23 14:35:00,50.55,50.56,50.54,50.56,23512.0,43.687,43.6957,43.6784,43.6957,23512.0
2017-01-23 14:40:00,50.55,50.56,50.53,50.56,38953.0,43.687,43.6957,43.6697,43.6957,38953.0
2017-01-23 14:45:00,50.56,50.58,50.55,50.55,33099.0,43.6957,43.7129,43.687,43.687,33099.0
2017-01-23 14:50:00,50.55,50.57,50.55,50.57,49231.0,43.687,43.7043,43.687,43.7043,49231.0
2017-01-23 14:55:00,50.57,50.59,50.56,50.58,85268.0,43.7043,43.7216,43.6957,43.7129,85268.0
2017-01-23 15:00:00,50.58,50.59,50.57,50.58,132968.0,43.7129,43.7216,43.7043,43.7129,132968.0
2017-01-23 15:05:00,50.58,50.59,50.56,50.56,164515.0,43.7129,43.7216,43.6957,43.6957,164515.0
2017-01-23 15:10:00,50.55,50.56,50.53,50.54,99038.0,43.687,43.6957,43.6697,43.6784,99038.0
2017-01-23 15:15:00,50.54,50.55,50.53,50.54,122073.0,43.6784,43.687,43.6697,43.6784,122073.0
2017-01-23 15:20:00,50.54,50.58,50.54,50.57,123694.0,43.6784,43.7129,43.6784,43.7043,123694.0
2017-01-23 15:25:00,50.57,50.58,50.55,50.55,129753.0,43.7043,43.7129,43.687,43.687,129753.0
2017-01-23 15:30:00,50.56,50.57,50.55,50.57,117360.0,43.6957,43.7043,43.687,43.7043,117360.0
2017-01-23 15:35:00,50.57,50.59,50.56,50.58,140544.0,43.7043,43.7216,43.6957,43.7129,140544.0
2017-01-23 15:40:00,50.58,50.6,50.57,50.59,137488.0,43.7129,43.7302,43.7043,43.7216,137488.0
2017-01-23 15:45:00,50.59,50.6,50.58,50.6,180549.0,43.7216,43.7302,43.7129,43.7302,180549.0
2017-01-23 15:50:00,50.59,50.6,50.55,50.57,222826.0,43.7216,43.7302,43.687,43.7043,222826.0
2017-01-23 15:55:00,50.57,50.57,50.52,50.53,506728.0,43.7043,43.7043,43.6611,43.6697,506728.0
2017-01-24 09:30:00,50.4,50.43,50.39,50.42,80089.0,43.5574,43.5833,43.5487,43.5747,80089.0
2017-01-24 09:35:00,50.43,50.44,50.41,50.42,89886.0,43.5833,43.5919,43.566,43.5747,89886.0
2017-01-24 09:40:00,50.42,50.46,50.42,50.45,35960.0,43.5747,43.6092,43.5747,43.6006,35960.0
2017-01-24 09:45:00,50.45,50.47,50.43,50.46,75947.0,43.6006,43.6179,43.5833,43.6092,75947.0
2017-01-24 09:50:00,50.46,50.46,50.44,50.46,76203.0,43.6092,43.6092,43.5919,43.6092,76203.0
2017-01-24 09:55:00,50.46,50.47,50.44,50.46,73016.0,43.6092,43.6179,43.5919,43.6092,73016.0
2017-01-24 10:00:00,50.47,50.48,50.45,50.47,98223.0,43.6179,43.6265,43.6006,43.6179,98223.0
2017-01-24 10:05:00,50.47,50.47,50.43,50.43,27373.0,43.6179,43.6179,43.5833,43.5833,27373.0
2017-01-24 10:10:00,50.44,50.47,50.44,50.45,44180.0,43.5919,43.6179,43.5919,43.6006,44180.0
2017-01-24 10:15:00,50.45,50.46,50.42,50.42,58620.0,43.6006,43.6092,43.5747,43.5747,58620.0
2017-01-24 10:20:00,50.42,50.45,50.42,50.43,25906.0,43.5747,43.6006,43.5747,43.5833,25906.0
2017-01-24 10:25:00,50.43,50.43,50.4,50.4,64102.0,43.5833,43.5833,43.5574,43.5574,64102.0
2017-01-24 10:30:00,50.4,50.42,50.4,50.4,27615.0,43.5574,43.5747,43.5574,43.5574,27615.0
2017-01-24 10:35:00,50.4,50.42,50.39,50.41,72969.0,43.5574,43.5747,43.5487,43.566,72969.0
2017-01-24 10:40:00,50.41,50.42,50.39,50.41,31535.0,43.566,43.5747,43.5487,43.566,31535.0
2017-01-24 10:45:00,50.4,50.41,50.39,50.4,76259.0,43.5574,43.566,43.5487,43.5574,76259.0
2017-01-24 10:50:00,50.4,50.42,50.39,50.4,130691.0,43.5574,43.5747,43.5487,43.5574,130691.0
2017-01-24 10:55:00,50.4,50.41,50.37,50.38,150605.0,43.5574,43.566,43.5314,43.5401,150605.0
2017-01-24 11:00:00,50.39,50.41,50.37,50.41,54699.0,43.5487,43.566,43.5314,43.566,54699.0
2017-01-24 11:05:00,50.41,50.42,50.4,50.41,71509.0,43.566,43.5747,43.5574,43.566,71509.0
2017-01-24 11:10:00,50.4,50.41,50.38,50.4,43254.0,43.5574,43.566,43.5401,43.5574,43254.0
2017-01-24 11:15:00,50.4,50.43,50.39,50.43,20616.0,43.5574,43.5833,43.5487,43.5833,20616.0
2017-01-24 11:20:00,50.43,50.44,50.41,50.42,18677.0,43.5833,43.5919,43.566,43.5747,18677.0
2017-01-24 11:25:00,50.41,50.42,50.4,50.4,27047.0,43.566,43.5747,43.5574,43.5574,27047.0
2017-01-24 11:30:00,50.4,50.41,50.39,50.4,10176.0,43.5574,43.566,43.5487,43.5574,10176.0
2017-01-24 11:35:00,50.4,50.44,50.4,50.43,223677.0,43.5574,43.5919,43.5574,43.5833,223677.0
2017-01-24 11:40:00,50.44,50.44,50.42,50.43,28515.0,43.5919,43.5919,43.5747,43.5833,28515.0
2017-01-24 11:45:00,50.43,50.44,50.42,50.42,11712.0,43.5833,43.5919,43.5747,43.5747,11712.0
2017-01-24 11:50:00,50.41,50.42,50.4,50.41,20742.0,43.566,43.5747,43.5574,43.566,20742.0
2017-01-24 11:55:00,50.41,50.42,50.41,50.41,18003.0,43.566,43.5747,43.566,43.566,18003.0
2017-01-24 12:00:00,50.42,50.43,50.41,50.42,19288.0,43.5747,43.5833,43.566,43.5747,19288.0
2017-01-24 12:05:00,50.41,50.44,50.41,50.43,10860.0,43.566,43.5919,43.566,43.5833,10860.0
2017-01-24 12:10:00,50.44,50.46,50.43,50.46,44287.0,43.5919,43.6092,43.5833,43.6092,44287.0
2017-01-24 12:15:00,50.46,50.47,50.45,50.47,76800.0,43.6092,43.6179,43.6006,43.6179,76800.0
2017-01-24 12:20:00,50.47,50.49,50.46,50.49,31675.0,43.6179,43.6352,43.6092,43.6352,31675.0
2017-01-24 12:25:00,50.48,50.52,50.48,50.51,13436.0,43.6265,43.6611,43.6265,43.6524,13436.0
2017-01-24 12:30:00,50.52,50.52,50.5,50.5,34717.0,43.6611,43.6611,43.6438,43.6438,34717.0
2017-01-24 12:35:00,50.5,50.51,50.49,50.5,21192.0,43.6438,43.6524,43.6352,43.6438,21192.0
2017-01-24 12:40:00,50.49,50.5,50.48,50.48,22151.0,43.6352,43.6438,43.6265,43.6265,22151.0
2017-01-24 12:45:00,50.48,50.5,50.48,50.48,30401.0,43.6265,43.6438,43.6265,43.6265,30401.0
2017-01-24 12:50:00,50.48,50.49,50.48,50.48,12188.0,43.6265,43.6352,43.6265,43.6265,12188.0
2017-01-24 12:55:00,50.48,50.49,50.48,50.48,5133.0,43.6265,43.6352,43.6265,43.6265,5133.0
2017-01-24 13:00:00,50.48,50.49,50.47,50.49,37259.0,43.6265,43.6352,43.6179,43.6352,37259.0
2017-01-24 13:05:00,50.48,50.51,50.48,50.5,28793.0,43.6265,43.6524,43.6265,43.6438,28793.0
2017-01-24 13:10:00,50.51,50.51,50.48,50.5,51693.0,43.6524,43.6524,43.6265,43.6438,51693.0
2017-01-24 13:15:00,50.49,50.51,50.49,50.51,29966.0,43.6352,43.6524,43.6352,43.6524,29966.0
2017-01-24 13:20:00,50.5,50.51,50.5,50.51,25965.0,43.6438,43.6524,43.6438,43.6524,25965.0
2017-01-24 13:25:00,50.51,50.52,50.5,50.52,59005.0,43.6524,43.6611,43.6438,43.6611,59005.0
2017-01-24 13:30:00,50.52,50.52,50.51,50.52,26585.0,43.6611,43.6611,43.6524,43.6611,26585.0
2017-01-24 13:35:00,50.52,50.53,50.52,50.53,53269.0,43.6611,43.6697,43.6611,43.6697,53269.0
2017-01-24 13:40:00,50.53,50.55,50.52,50.54,83921.0,43.6697,43.687,43.6611,43.6784,83921.0
2017-01-24 13:45:00,50.54,50.55,50.53,50.54,45761.0,43.6784,43.687,43.6697,43.6784,45761.0
2017-01-24 13:50:00,50.54,50.55,50.53,50.55,39219.0,43.6784,43.687,43.6697,43.687,39219.0
2017-01-24 13:55:00,50.55,50.56,50.54,50.55,41957.0,43.687,43.6957,43.6784,43.687,41957.0
2017-01-24 14:00:00,50.55,50.57,50.55,50.57,48987.0,43.687,43.7043,43.687,43.7043,48987.0
2017-01-24 14:05:00,50.57,50.57,50.55,50.57,68254.0,43.7043,43.7043,43.687,43.7043,68254.0
2017-01-24 14:10:00,50.57,50.57,50.55,50.55,40660.0,43.7043,43.7043,43.687,43.687,40660.0
2017-01-24 14:15:00,50.56,50.58,50.55,50.58,70404.0,43.6957,43.7129,43.687,43.7129,70404.0
2017-01-24 14:20:00,50.58,50.59,50.57,50.58,62912.0,43.7129,43.7216,43.7043,43.7129,62912.0
2017-01-24 14:25:00,50.58,50.59,50.57,50.59,123183.0,43.7129,43.7216,43.7043,43.7216,123183.0
2017-01-24 14:30:00,50.59,50.62,50.58,50.61,57648.0,43.7216,43.7475,43.7129,43.7389,57648.0
2017-01-24 14:35:00,50.62,50.63,50.6,50.61,562207.0,43.7475,43.7561,43.7302,43.7389,562207.0
2017-01-24 14:40:00,50.6,50.64,50.6,50.63,71762.0,43.7302,43.7648,43.7302,43.7561,71762.0
2017-01-24 14:45:00,50.64,50.66,50.62,50.66,61536.0,43.7648,43.7821,43.7475,43.7821,61536.0
2017-01-24 14:50:00,50.66,50.68,50.65,50.66,123188.0,43.7821,43.7994,43.7734,43.7821,123188.0
2017-01-24 14:55:00,50.66,50.66,50.64,50.65,95023.0,43.7821,43.7821,43.7648,43.7734,95023.0
2017-01-24 15:00:00,50.64,50.68,50.64,50.68,45248.0,43.7648,43.7994,43.7648,43.7994,45248.0
2017-01-24 15:05:00,50.68,50.69,50.66,50.69,83817.0,43.7994,43.808,43.7821,43.808,83817.0
2017-01-24 15:10:00,50.68,50.69,50.66,50.66,44954.0,43.7994,43.808,43.7821,43.7821,44954.0
2017-01-24 15:15:00,50.66,50.67,50.66,50.66,45464.0,43.7821,43.7907,43.7821,43.7821,45464.0
2017-01-24 15:20:00,50.66,50.67,50.65,50.65,62229.0,43.7821,43.7907,43.7734,43.7734,62229.0
2017-01-24 15:25:00,50.65,50.68,50.65,50.67,62452.0,43.7734,43.7994,43.7734,43.7907,62452.0
2017-01-24 15:30:00,50.67,50.68,50.66,50.67,85646.0,43.7907,43.7994,43.7821,43.7907,85646.0
2017-01-24 15:35:00,50.67,50.68,50.65,50.65,101651.0,43.7907,43.7994,43.7734,43.7734,101651.0
2017-01-24 15:40:00,50.66,50.67,50.65,50.66,151961.0,43.7821,43.7907,43.7734,43.7821,151961.0
2017-01-24 15:45:00,50.66,50.69,50.66,50.67,101030.0,43.7821,43.808,43.7821,43.7907,101030.0
2017-01-24 15:50:00,50.68,50.68,50.66,50.67,91092.0,43.7994,43.7994,43.7821,43.7907,91092.0
2017-01-24 15:55:00,50.67,50.69,50.63,50.64,328818.0,43.7907,43.808,43.7561,43.7648,328818.0
2017-01-25 09:30:00,50.89,50.89,50.84,50.87,380510.0,43.9808,43.9808,43.9376,43.9636,380510.0
2017-01-25 09:35:00,50.87,50.9,50.85,50.88,300582.0,43.9636,43.9895,43.9463,43.9722,300582.0
2017-01-25 09:40:00,50.88,50.89,50.86,50.88,118327.0,43.9722,43.9808,43.9549,43.9722,118327.0
2017-01-25 09:45:00,50.88,50.89,50.87,50.89,153910.0,43.9722,43.9808,43.9636,43.9808,153910.0
2017-01-25 09:50:00,50.88,50.89,50.86,50.88,93912.0,43.9722,43.9808,43.9549,43.9722,93912.0
2017-01-25 09:55:00,50.88,50.91,50.87,50.91,92324.0,43.9722,43.9981,43.9636,43.9981,92324.0
2017-01-25 10:00:00,50.91,50.92,50.9,50.92,27349.0,43.9981,44.0068,43.9895,44.0068,27349.0
2017-01-25 10:05:00,50.92,50.96,50.92,50.96,50610.0,44.0068,44.0413,44.0068,44.0413,50610.0
2017-01-25 10:10:00,50.96,50.96,50.91,50.91,42333.0,44.0413,44.0413,43.9981,43.9981,42333.0
2017-01-25 10:15:00,50.91,50.92,50.89,50.91,96471.0,43.9981,44.0068,43.9808,43.9981,96471.0
2017-01-25 10:20:00,50.91,50.92,50.89,50.91,92671.0,43.9981,44.0068,43.9808,43.9981,92671.0
2017-01-25 10:25:00,50.91,50.94,50.9,50.94,241812.0,43.9981,44.0241,43.9895,44.0241,241812.0
2017-01-25 10:30:00,50.95,50.96,50.93,50.95,45765.0,44.0327,44.0413,44.0154,44.0327,45765.0
2017-01-25 10:35:00,50.94,50.97,50.93,50.97,44958.0,44.0241,44.05,44.0154,44.05,44958.0
2017-01-25 10:40:00,50.97,50.98,50.96,50.98,15731.0,44.05,44.0586,44.0413,44.0586,15731.0
2017-01-25 10:45:00,50.98,50.99,50.96,50.98,47550.0,44.0586,44.0673,44.0413,44.0586,47550.0
2017-01-25 10:50:00,50.98,51.0,50.98,51.0,29242.0,44.0586,44.0759,44.0586,44.0759,29242.0
2017-01-25 10:55:00,50.99,51.0,50.98,50.99,35392.0,44.0673,44.0759,44.0586,44.0673,35392.0
2017-01-25 11:00:00,50.99,51.0,50.97,50.98,43053.0,44.0673,44.0759,44.05,44.0586,43053.0
2017-01-25 11:05:00,50.98,50.99,50.94,50.95,400692.0,44.0586,44.0673,44.0241,44.0327,400692.0
2017-01-25 11:10:00,50.94,50.95,50.93,50.94,150819.0,44.0241,44.0327,44.0154,44.0241,150819.0
2017-01-25 11:15:00,50.94,50.95,50.93,50.95,28671.0,44.0241,44.0327,44.0154,44.0327,28671.0
2017-01-25 11:20:00,50.95,50.97,50.95,50.97,26829.0,44.0327,44.05,44.0327,44.05,26829.0
2017-01-25 11:25:00,50.96,50.97,50.95,50.97,106066.0,44.0413,44.05,44.0327,44.05,106066.0
2017-01-25 11:30:00,50.98,50.99,50.97,50.97,87927.0,44.0586,44.0673,44.05,44.05,87927.0
2017-01-25 11:35:00,50.97,51.0,50.96,50.99,48409.0,44.05,44.0759,44.0413,44.0673,48409.0
2017-01-25 11:40:00,50.99,51.0,50.98,51.0,12824.0,44.0673,44.0759,44.0586,44.0759,12824.0
2017-01-25 11:45:00,50.99,51.0,50.99,51.0,18798.0,44.0673,44.0759,44.0673,44.0759,18798.0
2017-01-25 11:50:00,51.0,51.0,50.98,50.99,30274.0,44.0759,44.0759,44.0586,44.0673,30274.0
2017-01-25 11:55:00,50.99,51.01,50.98,51.01,38400.0,44.0673,44.0846,44.0586,44.0846,38400.0
2017-01-25 12:00:00,51.01,51.02,51.0,51.02,34663.0,44.0846,44.0932,44.0759,44.0932,34663.0
2017-01-25 12:05:00,51.02,51.02,51.0,51.0,34027.0,44.0932,44.0932,44.0759,44.0759,34027.0
2017-01-25 12:10:00,51.0,51.02,50.98,51.02,54542.0,44.0759,44.0932,44.0586,44.0932,54542.0
2017-01-25 12:15:00,51.02,51.02,50.97,50.99,34052.0,44.0932,44.0932,44.05,44.0673,34052.0
2017-01-25 12:20:00,51.0,51.0,50.99,51.0,7626.0,44.0759,44.0759,44.0673,44.0759,7626.0
2017-01-25 12:25:00,51.0,51.01,50.99,51.0,266199.0,44.0759,44.0846,44.0673,44.0759,266199.0
2017-01-25 12:30:00,51.0,51.0,50.98,50.98,69588.0,44.0759,44.0759,44.0586,44.0586,69588.0
2017-01-25 12:35:00,50.98,50.99,50.96,50.97,49849.0,44.0586,44.0673,44.0413,44.05,49849.0
2017-01-25 12:40:00,50.96,50.97,50.96,50.97,9142.0,44.0413,44.05,44.0413,44.05,9142.0
2017-01-25 12:45:00,50.97,50.97,50.96,50.97,7680.0,44.05,44.05,44.0413,44.05,7680.0
2017-01-25 12:50:00,50.97,50.99,50.96,50.98,19512.0,44.05,44.0673,44.0413,44.0586,19512.0
2017-01-25 12:55:00,50.98,51.0,50.98,51.0,25451.0,44.0586,44.0759,44.0586,44.0759,25451.0
2017-01-25 13:00:00,51.0,51.02,50.99,51.01,257341.0,44.0759,44.0932,44.0673,44.0846,257341.0
2017-01-25 13:05:00,51.01,51.01,50.99,50.99,21181.0,44.0846,44.0846,44.0673,44.0673,21181.0
2017-01-25 13:10:00,50.99,51.01,50.99,51.01,52255.0,44.0673,44.0846,44.0673,44.0846,52255.0
2017-01-25 13:15:00,51.01,51.03,51.0,51.03,24723.0,44.0846,44.1018,44.0759,44.1018,24723.0
2017-01-25 13:20:00,51.03,51.03,51.02,51.03,6765.0,44.1018,44.1018,44.0932,44.1018,6765.0
2017-01-25 13:25:00,51.03,51.03,51.02,51.02,253496.0,44.1018,44.1018,44.0932,44.0932,253496.0
2017-01-25 13:30:00,51.03,51.04,51.02,51.03,68660.0,44.1018,44.1105,44.0932,44.1018,68660.0
2017-01-25 13:35:00,51.03,51.04,51.02,51.04,28509.0,44.1018,44.1105,44.0932,44.1105,28509.0
2017-01-25 13:40:00,51.03,51.04,51.02,51.03,88736.0,44.1018,44.1105,44.0932,44.1018,88736.0
2017-01-25 13:45:00,51.03,51.03,51.01,51.01,86276.0,44.1018,44.1018,44.0846,44.0846,86276.0
2017-01-25 13:50:00,51.01,51.03,51.01,51.03,12419.0,44.0846,44.1018,44.0846,44.1018,12419.0
2017-01-25 13:55:00,51.02,51.03,51.02,51.02,6918.0,44.0932,44.1018,44.0932,44.0932,6918.0
2017-01-25 14:00:00,51.02,51.04,51.02,51.04,53033.0,44.0932,44.1105,44.0932,44.1105,53033.0
2017-01-25 14:05:00,51.04,51.06,51.03,51.05,37119.0,44.1105,44.1278,44.1018,44.1191,37119.0
2017-01-25 14:10:00,51.05,51.06,51.04,51.05,26498.0,44.1191,44.1278,44.1105,44.1191,26498.0
2017-01-25 14:15:00,51.05,51.05,51.04,51.05,25704.0,44.1191,44.1191,44.1105,44.1191,25704.0
2017-01-25 14:20:00,51.05,51.07,51.04,51.06,127161.0,44.1191,44.1364,44.1105,44.1278,127161.0
2017-01-25 14:25:00,51.06,51.07,51.05,51.06,35319.0,44.1278,44.1364,44.1191,44.1278,35319.0
2017-01-25 14:30:00,51.06,51.08,51.06,51.08,32266.0,44.1278,44.1451,44.1278,44.1451,32266.0
2017-01-25 14:35:00,51.08,51.1,51.07,51.1,38973.0,44.1451,44.1623,44.1364,44.1623,38973.0
2017-01-25 14:40:00,51.1,51.1,51.09,51.09,41582.0,44.1623,44.1623,44.1537,44.1537,41582.0
2017-01-25 14:45:00,51.09,51.1,51.09,51.1,275971.0,44.1537,44.1623,44.1537,44.1623,275971.0
2017-01-25 14:50:00,51.1,51.11,51.09,51.11,133401.0,44.1623,44.171,44.1537,44.171,133401.0
2017-01-25 14:55:00,51.11,51.11,51.09,51.11,62123.0,44.171,44.171,44.1537,44.171,62123.0
2017-01-25 15:00:00,51.1,51.12,51.1,51.11,63062.0,44.1623,44.1796,44.1623,44.171,63062.0
2017-01-25 15:05:00,51.1,51.11,51.09,51.11,97069.0,44.1623,44.171,44.1537,44.171,97069.0
2017-01-25 15:10:00,51.11,51.14,51.11,51.14,35731.0,44.171,44.1969,44.171,44.1969,35731.0
2017-01-25 15:15:00,51.14,51.15,51.11,51.14,149310.0,44.1969,44.2056,44.171,44.1969,149310.0
2017-01-25 15:20:00,51.13,51.16,51.13,51.16,316132.0,44.1883,44.2142,44.1883,44.2142,316132.0
2017-01-25 15:25:00,51.16,51.19,51.16,51.19,68595.0,44.2142,44.2401,44.2142,44.2401,68595.0
2017-01-25 15:30:00,51.19,51.19,51.16,51.16,49999.0,44.2401,44.2401,44.2142,44.2142,49999.0
2017-01-25 15:35:00,51.16,51.17,51.15,51.16,175877.0,44.2142,44.2228,44.2056,44.2142,175877.0
2017-01-25 15:40:00,51.16,51.18,51.15,51.18,287838.0,44.2142,44.2315,44.2056,44.2315,287838.0
2017-01-25 15:45:00,51.18,51.18,51.14,51.15,632690.0,44.2315,44.2315,44.1969,44.2056,632690.0
2017-01-25 15:50:00,51.15,51.17,51.13,51.16,435893.0,44.2056,44.2228,44.1883,44.2142,435893.0
2017-01-25 15:55:00,51.16,51.19,51.14,51.17,726176.0,44.2142,44.2401,44.1969,44.2228,726176.0
2017-01-26 09:30:00,51.46,51.5,51.46,51.5,323805.0,44.4735,44.508,44.4735,44.508,323805.0
2017-01-26 09:35:00,51.5,51.5,51.46,51.47,112235.0,44.508,44.508,44.4735,44.4821,112235.0
2017-01-26 09:40:00,51.47,51.47,51.41,51.43,124798.0,44.4821,44.4821,44.4303,44.4475,124798.0
2017-01-26 09:45:00,51.43,51.45,51.4,51.44,87354.0,44.4475,44.4648,44.4216,44.4562,87354.0
2017-01-26 09:50:00,51.44,51.48,51.43,51.48,26253.0,44.4562,44.4907,44.4475,44.4907,26253.0
2017-01-26 09:55:00,51.47,51.49,51.46,51.48,50276.0,44.4821,44.4994,44.4735,44.4907,50276.0
2017-01-26 10:00:00,51.48,51.48,51.45,51.47,160915.0,44.4907,44.4907,44.4648,44.4821,160915.0
2017-01-26 10:05:00,51.47,51.47,51.43,51.45,31094.0,44.4821,44.4821,44.4475,44.4648,31094.0
2017-01-26 10:10:00,51.45,51.47,51.43,51.45,58911.0,44.4648,44.4821,44.4475,44.4648,58911.0
2017-01-26 10:15:00,51.45,51.46,51.43,51.44,98519.0,44.4648,44.4735,44.4475,44.4562,98519.0
2017-01-26 10:20:00,51.44,51.44,51.39,51.4,103775.0,44.4562,44.4562,44.413,44.4216,103775.0
2017-01-26 10:25:00,51.4,51.41,51.38,51.38,25721.0,44.4216,44.4303,44.4043,44.4043,25721.0
2017-01-26 10:30:00,51.38,51.39,51.35,51.35,68209.0,44.4043,44.413,44.3784,44.3784,68209.0
2017-01-26 10:35:00,51.35,51.38,51.35,51.36,144367.0,44.3784,44.4043,44.3784,44.387,144367.0
2017-01-26 10:40:00,51.37,51.37,51.32,51.33,49331.0,44.3957,44.3957,44.3525,44.3611,49331.0
2017-01-26 10:45:00,51.33,51.35,51.31,51.32,20762.0,44.3611,44.3784,44.3438,44.3525,20762.0
2017-01-26 10:50:00,51.32,51.33,51.3,51.31,44904.0,44.3525,44.3611,44.3352,44.3438,44904.0
2017-01-26 10:55:00,51.31,51.33,51.29,51.31,232327.0,44.3438,44.3611,44.3265,44.3438,232327.0
2017-01-26 11:00:00,51.32,51.32,51.3,51.3,53404.0,44.3525,44.3525,44.3352,44.3352,53404.0
2017-01-26 11:05:00,51.3,51.32,51.29,51.32,81403.0,44.3352,44.3525,44.3265,44.3525,81403.0
2017-01-26 11:10:00,51.31,51.35,51.31,51.34,45106.0,44.3438,44.3784,44.3438,44.3698,45106.0
2017-01-26 11:15:00,51.35,51.35,51.3,51.31,52387.0,44.3784,44.3784,44.3352,44.3438,52387.0
2017-01-26 11:20:00,51.31,51.34,51.3,51.34,117854.0,44.3438,44.3698,44.3352,44.3698,117854.0
2017-01-26 11:25:00,51.34,51.36,51.33,51.34,35178.0,44.3698,44.387,44.3611,44.3698,35178.0
2017-01-26 11:30:00,51.33,51.33,51.32,51.33,15796.0,44.3611,44.3611,44.3525,44.3611,15796.0
2017-01-26 11:35:00,51.33,51.35,51.33,51.33,46016.0,44.3611,44.3784,44.3611,44.3611,46016.0
2017-01-26 11:40:00,51.33,51.35,51.33,51.34,33947.0,44.3611,44.3784,44.3611,44.3698,33947.0
2017-01-26 11:45:00,51.34,51.35,51.32,51.32,59802.0,44.3698,44.3784,44.3525,44.3525,59802.0
2017-01-26 11:50:00,51.32,51.33,51.31,51.31,21027.0,44.3525,44.3611,44.3438,44.3438,21027.0
2017-01-26 11:55:00,51.31,51.34,51.31,51.34,27236.0,44.3438,44.3698,44.3438,44.3698,27236.0
2017-01-26 12:00:00,51.34,51.34,51.32,51.33,27343.0,44.3698,44.3698,44.3525,44.3611,27343.0
2017-01-26 12:05:00,51.34,51.37,51.33,51.37,22839.0,44.3698,44.3957,44.3611,44.3957,22839.0
2017-01-26 12:10:00,51.37,51.38,51.36,51.38,11571.0,44.3957,44.4043,44.387,44.4043,11571.0
2017-01-26 12:15:00,51.38,51.38,51.37,51.38,7144.0,44.4043,44.4043,44.3957,44.4043,7144.0
2017-01-26 12:20:00,51.38,51.38,51.35,51.35,269734.0,44.4043,44.4043,44.3784,44.3784,269734.0
2017-01-26 12:25:00,51.35,51.35,51.33,51.33,12801.0,44.3784,44.3784,44.3611,44.3611,12801.0
2017-01-26 12:30:00,51.33,51.35,51.33,51.34,34831.0,44.3611,44.3784,44.3611,44.3698,34831.0
2017-01-26 12:35:00,51.34,51.34,51.32,51.33,59338.0,44.3698,44.3698,44.3525,44.3611,59338.0
2017-01-26 12:40:00,51.32,51.33,51.32,51.33,12938.0,44.3525,44.3611,44.3525,44.3611,12938.0
2017-01-26 12:45:00,51.33,51.34,51.32,51.34,17284.0,44.3611,44.3698,44.3525,44.3698,17284.0
2017-01-26 12:50:00,51.34,51.34,51.33,51.33,17290.0,44.3698,44.3698,44.3611,44.3611,17290.0
2017-01-26 12:55:00,51.33,51.34,51.33,51.34,6932.0,44.3611,44.3698,44.3611,44.3698,6932.0
2017-01-26 13:00:00,51.34,51.35,51.33,51.35,67276.0,44.3698,44.3784,44.3611,44.3784,67276.0
2017-01-26 13:05:00,51.35,51.36,51.35,51.36,9899.0,44.3784,44.387,44.3784,44.387,9899.0
2017-01-26 13:10:00,51.36,51.37,51.35,51.36,33128.0,44.387,44.3957,44.3784,44.387,33128.0
2017-01-26 13:15:00,51.36,51.36,51.34,51.34,62370.0,44.387,44.387,44.3698,44.3698,62370.0
2017-01-26 13:20:00,51.34,51.34,51.33,51.34,16758.0,44.3698,44.3698,44.3611,44.3698,16758.0
2017-01-26 13:25:00,51.33,51.34,51.31,51.32,40150.0,44.3611,44.3698,44.3438,44.3525,40150.0
2017-01-26 13:30:00,51.32,51.33,51.31,51.33,20168.0,44.3525,44.3611,44.3438,44.3611,20168.0
2017-01-26 13:35:00,51.33,51.34,51.32,51.33,64726.0,44.3611,44.3698,44.3525,44.3611,64726.0
2017-01-26 13:40:00,51.33,51.34,51.33,51.34,10869.0,44.3611,44.3698,44.3611,44.3698,10869.0
2017-01-26 13:45:00,51.34,51.35,51.33,51.35,24123.0,44.3698,44.3784,44.3611,44.3784,24123.0
2017-01-26 13:50:00,51.35,51.36,51.34,51.35,34120.0,44.3784,44.387,44.3698,44.3784,34120.0
2017-01-26 13:55:00,51.35,51.37,51.34,51.36,70327.0,44.3784,44.3957,44.3698,44.387,70327.0
2017-01-26 14:00:00,51.37,51.38,51.34,51.35,48917.0,44.3957,44.4043,44.3698,44.3784,48917.0
2017-01-26 14:05:00,51.35,51.36,51.33,51.36,37183.0,44.3784,44.387,44.3611,44.387,37183.0
2017-01-26 14:10:00,51.35,51.37,51.35,51.35,42983.0,44.3784,44.3957,44.3784,44.3784,42983.0
2017-01-26 14:15:00,51.36,51.36,51.35,51.36,23963.0,44.387,44.387,44.3784,44.387,23963.0
2017-01-26 14:20:00,51.35,51.36,51.35,51.36,18072.0,44.3784,44.387,44.3784,44.387,18072.0
2017-01-26 14:25:00,51.36,51.38,51.35,51.38,18544.0,44.387,44.4043,44.3784,44.4043,18544.0
2017-01-26 14:30:00,51.38,51.39,51.37,51.38,72233.0,44.4043,44.413,44.3957,44.4043,72233.0
2017-01-26 14:35:00,51.38,51.38,51.36,51.37,37506.0,44.4043,44.4043,44.387,44.3957,37506.0
2017-01-26 14:40:00,51.37,51.38,51.36,51.38,63830.0,44.3957,44.4043,44.387,44.4043,63830.0
2017-01-26 14:45:00,51.38,51.38,51.37,51.38,52596.0,44.4043,44.4043,44.3957,44.4043,52596.0
2017-01-26 14:50:00,51.38,51.39,51.37,51.38,45927.0,44.4043,44.413,44.3957,44.4043,45927.0
2017-01-26 14:55:00,51.38,51.39,51.37,51.38,65096.0,44.4043,44.413,44.3957,44.4043,65096.0
2017-01-26 15:00:00,51.38,51.38,51.33,51.34,74064.0,44.4043,44.4043,44.3611,44.3698,74064.0
2017-01-26 15:05:00,51.34,51.34,51.32,51.33,79443.0,44.3698,44.3698,44.3525,44.3611,79443.0
2017-01-26 15:10:00,51.33,51.36,51.32,51.36,93142.0,44.3611,44.387,44.3525,44.387,93142.0
2017-01-26 15:15:00,51.36,51.36,51.32,51.34,316590.0,44.387,44.387,44.3525,44.3698,316590.0
2017-01-26 15:20:00,51.34,51.34,51.32,51.34,226355.0,44.3698,44.3698,44.3525,44.3698,226355.0
2017-01-26 15:25:00,51.34,51.34,51.32,51.33,83398.0,44.3698,44.3698,44.3525,44.3611,83398.0
2017-01-26 15:30:00,51.32,51.33,51.31,51.32,63110.0,44.3525,44.3611,44.3438,44.3525,63110.0
2017-01-26 15:35:00,51.32,51.33,51.31,51.33,77109.0,44.3525,44.3611,44.3438,44.3611,77109.0
2017-01-26 15:40:00,51.33,51.33,51.3,51.32,129986.0,44.3611,44.3611,44.3352,44.3525,129986.0
2017-01-26 15:45:00,51.32,51.33,51.29,51.3,345598.0,44.3525,44.3611,44.3265,44.3352,345598.0
2017-01-26 15:50:00,51.3,51.3,51.28,51.29,216802.0,44.3352,44.3352,44.3179,44.3265,216802.0
2017-01-26 15:55:00,51.29,51.29,51.24,51.26,858389.0,44.3265,44.3265,44.2833,44.3006,858389.0
2017-01-27 09:30:00,50.98,51.02,50.96,50.98,289764.0,44.0586,44.0932,44.0413,44.0586,289764.0
2017-01-27 09:35:00,50.98,50.98,50.96,50.97,241767.0,44.0586,44.0586,44.0413,44.05,241767.0
2017-01-27 09:40:00,50.97,50.98,50.92,50.92,214817.0,44.05,44.0586,44.0068,44.0068,214817.0
2017-01-27 09:45:00,50.92,50.92,50.89,50.9,83013.0,44.0068,44.0068,43.9808,43.9895,83013.0
2017-01-27 09:50:00,50.89,50.91,50.88,50.9,40565.0,43.9808,43.9981,43.9722,43.9895,40565.0
2017-01-27 09:55:00,50.89,50.9,50.86,50.89,113805.0,43.9808,43.9895,43.9549,43.9808,113805.0
2017-01-27 10:00:00,50.88,50.91,50.87,50.89,96469.0,43.9722,43.9981,43.9636,43.9808,96469.0
2017-01-27 10:05:00,50.89,50.89,50.87,50.88,8528.0,43.9808,43.9808,43.9636,43.9722,8528.0
2017-01-27 10:10:00,50.88,50.92,50.87,50.92,54943.0,43.9722,44.0068,43.9636,44.0068,54943.0
2017-01-27 10:15:00,50.91,50.93,50.9,50.91,70168.0,43.9981,44.0154,43.9895,43.9981,70168.0
2017-01-27 10:20:00,50.91,50.91,50.9,50.91,12102.0,43.9981,43.9981,43.9895,43.9981,12102.0
2017-01-27 10:25:00,50.9,50.91,50.9,50.91,6704.0,43.9895,43.9981,43.9895,43.9981,6704.0
2017-01-27 10:30:00,50.91,50.94,50.9,50.93,66454.0,43.9981,44.0241,43.9895,44.0154,66454.0
2017-01-27 10:35:00,50.93,50.95,50.93,50.94,33933.0,44.0154,44.0327,44.0154,44.0241,33933.0
2017-01-27 10:40:00,50.93,50.95,50.92,50.95,14737.0,44.0154,44.0327,44.0068,44.0327,14737.0
2017-01-27 10:45:00,50.95,50.95,50.92,50.93,81341.0,44.0327,44.0327,44.0068,44.0154,81341.0
2017-01-27 10:50:00,50.94,50.94,50.91,50.91,20076.0,44.0241,44.0241,43.9981,43.9981,20076.0
2017-01-27 10:55:00,50.91,50.92,50.88,50.89,29067.0,43.9981,44.0068,43.9722,43.9808,29067.0
2017-01-27 11:00:00,50.88,50.91,50.88,50.9,29918.0,43.9722,43.9981,43.9722,43.9895,29918.0
2017-01-27 11:05:00,50.9,50.91,50.89,50.91,24676.0,43.9895,43.9981,43.9808,43.9981,24676.0
2017-01-27 11:10:00,50.9,50.92,50.9,50.92,11961.0,43.9895,44.0068,43.9895,44.0068,11961.0
2017-01-27 11:15:00,50.91,50.92,50.88,50.89,19339.0,43.9981,44.0068,43.9722,43.9808,19339.0
2017-01-27 11:20:00,50.89,50.89,50.88,50.89,16936.0,43.9808,43.9808,43.9722,43.9808,16936.0
2017-01-27 11:25:00,50.9,50.91,50.89,50.91,16114.0,43.9895,43.9981,43.9808,43.9981,16114.0
2017-01-27 11:30:00,50.9,50.91,50.88,50.88,238444.0,43.9895,43.9981,43.9722,43.9722,238444.0
2017-01-27 11:35:00,50.89,50.89,50.86,50.87,27849.0,43.9808,43.9808,43.9549,43.9636,27849.0
2017-01-27 11:40:00,50.87,50.88,50.87,50.88,50749.0,43.9636,43.9722,43.9636,43.9722,50749.0
2017-01-27 11:45:00,50.88,50.89,50.88,50.89,49691.0,43.9722,43.9808,43.9722,43.9808,49691.0
2017-01-27 11:50:00,50.89,50.9,50.88,50.89,28582.0,43.9808,43.9895,43.9722,43.9808,28582.0
2017-01-27 11:55:00,50.88,50.89,50.87,50.89,53579.0,43.9722,43.9808,43.9636,43.9808,53579.0
2017-01-27 12:00:00,50.89,50.9,50.88,50.9,25196.0,43.9808,43.9895,43.9722,43.9895,25196.0
2017-01-27 12:05:00,50.9,50.9,50.88,50.89,16902.0,43.9895,43.9895,43.9722,43.9808,16902.0
2017-01-27 12:10:00,50.89,50.89,50.87,50.88,46531.0,43.9808,43.9808,43.9636,43.9722,46531.0
2017-01-27 12:15:00,50.87,50.88,50.87,50.88,13851.0,43.9636,43.9722,43.9636,43.9722,13851.0
2017-01-27 12:20:00,50.88,50.88,50.87,50.88,16232.0,43.9722,43.9722,43.9636,43.9722,16232.0
2017-01-27 12:25:00,50.88,50.88,50.86,50.87,28847.0,43.9722,43.9722,43.9549,43.9636,28847.0
2017-01-27 12:30:00,50.87,50.87,50.85,50.86,13675.0,43.9636,43.9636,43.9463,43.9549,13675.0
2017-01-27 12:35:00,50.86,50.86,50.82,50.83,386913.0,43.9549,43.9549,43.9204,43.929,386913.0
2017-01-27 12:40:00,50.83,50.84,50.82,50.83,138946.0,43.929,43.9376,43.9204,43.929,138946.0
2017-01-27 12:45:00,50.83,50.84,50.82,50.83,25458.0,43.929,43.9376,43.9204,43.929,25458.0
2017-01-27 12:50:00,50.83,50.84,50.83,50.84,7939.0,43.929,43.9376,43.929,43.9376,7939.0
2017-01-27 12:55:00,50.84,50.84,50.83,50.83,29220.0,43.9376,43.9376,43.929,43.929,29220.0
2017-01-27 13:00:00,50.83,50.84,50.82,50.83,65394.0,43.929,43.9376,43.9204,43.929,65394.0
2017-01-27 13:05:00,50.82,50.82,50.8,50.8,37696.0,43.9204,43.9204,43.9031,43.9031,37696.0
2017-01-27 13:10:00,50.8,50.82,50.8,50.81,73548.0,43.9031,43.9204,43.9031,43.9117,73548.0
2017-01-27 13:15:00,50.82,50.83,50.81,50.83,19499.0,43.9204,43.929,43.9117,43.929,19499.0
2017-01-27 13:20:00,50.83,50.85,50.82,50.84,25780.0,43.929,43.9463,43.9204,43.9376,25780.0
2017-01-27 13:25:00,50.84,50.84,50.83,50.84,21239.0,43.9376,43.9376,43.929,43.9376,21239.0
2017-01-27 13:30:00,50.84,50.84,50.83,50.84,14608.0,43.9376,43.9376,43.929,43.9376,14608.0
2017-01-27 13:35:00,50.84,50.84,50.83,50.84,19466.0,43.9376,43.9376,43.929,43.9376,19466.0
2017-01-27 13:40:00,50.84,50.84,50.83,50.84,30530.0,43.9376,43.9376,43.929,43.9376,30530.0
2017-01-27 13:45:00,50.83,50.84,50.83,50.84,17446.0,43.929,43.9376,43.929,43.9376,17446.0
2017-01-27 13:50:00,50.84,50.84,50.83,50.84,51923.0,43.9376,43.9376,43.929,43.9376,51923.0
2017-01-27 13:55:00,50.84,50.85,50.83,50.84,59595.0,43.9376,43.9463,43.929,43.9376,59595.0
2017-01-27 14:00:00,50.85,50.85,50.84,50.85,20911.0,43.9463,43.9463,43.9376,43.9463,20911.0
2017-01-27 14:05:00,50.85,50.85,50.84,50.84,15381.0,43.9463,43.9463,43.9376,43.9376,15381.0
2017-01-27 14:10:00,50.85,50.85,50.83,50.84,22651.0,43.9463,43.9463,43.929,43.9376,22651.0
2017-01-27 14:15:00,50.84,50.85,50.83,50.84,50200.0,43.9376,43.9463,43.929,43.9376,50200.0
2017-01-27 14:20:00,50.85,50.85,50.84,50.85,7677.0,43.9463,43.9463,43.9376,43.9463,7677.0
2017-01-27 14:25:00,50.85,50.85,50.84,50.85,25152.0,43.9463,43.9463,43.9376,43.9463,25152.0
2017-01-27 14:30:00,50.85,50.86,50.84,50.86,104807.0,43.9463,43.9549,43.9376,43.9549,104807.0
2017-01-27 14:35:00,50.86,50.86,50.84,50.84,11600.0,43.9549,43.9549,43.9376,43.9376,11600.0
2017-01-27 14:40:00,50.85,50.85,50.84,50.85,13704.0,43.9463,43.9463,43.9376,43.9463,13704.0
2017-01-27 14:45:00,50.85,50.85,50.84,50.85,26920.0,43.9463,43.9463,43.9376,43.9463,26920.0
2017-01-27 14:50:00,50.85,50.85,50.82,50.83,267837.0,43.9463,43.9463,43.9204,43.929,267837.0
2017-01-27 14:55:00,50.83,50.84,50.82,50.84,56026.0,43.929,43.9376,43.9204,43.9376,56026.0
2017-01-27 15:00:00,50.84,50.84,50.8,50.82,230359.0,43.9376,43.9376,43.9031,43.9204,230359.0
2017-01-27 15:05:00,50.82,50.82,50.81,50.82,57750.0,43.9204,43.9204,43.9117,43.9204,57750.0
2017-01-27 15:10:00,50.82,50.82,50.81,50.82,20601.0,43.9204,43.9204,43.9117,43.9204,20601.0
2017-01-27 15:15:00,50.82,50.83,50.81,50.82,72245.0,43.9204,43.929,43.9117,43.9204,72245.0
2017-01-27 15:20:00,50.82,50.83,50.81,50.81,22777.0,43.9204,43.929,43.9117,43.9117,22777.0
2017-01-27 15:25:00,50.81,50.81,50.76,50.78,86872.0,43.9117,43.9117,43.8685,43.8858,86872.0
2017-01-27 15:30:00,50.78,50.79,50.77,50.79,56816.0,43.8858,43.8944,43.8771,43.8944,56816.0
2017-01-27 15:35:00,50.78,50.79,50.77,50.79,99693.0,43.8858,43.8944,43.8771,43.8944,99693.0
2017-01-27 15:40:00,50.79,50.82,50.79,50.82,134640.0,43.8944,43.9204,43.8944,43.9204,134640.0
2017-01-27 15:45:00,50.82,50.84,50.81,50.83,122354.0,43.9204,43.9376,43.9117,43.929,122354.0
2017-01-27 15:50:00,50.84,50.84,50.8,50.8,131692.0,43.9376,43.9376,43.9031,43.9031,131692.0
2017-01-27 15:55:00,50.81,50.84,50.81,50.84,435938.0,43.9117,43.9376,43.9117,43.9376,435938.0
2017-01-30 09:30:00,50.71,50.71,50.62,50.62,188763.0,43.8253,43.8253,43.7475,43.7475,188763.0
2017-01-30 09:35:00,50.62,50.62,50.6,50.61,126375.0,43.7475,43.7475,43.7302,43.7389,126375.0
2017-01-30 09:40:00,50.6,50.62,50.55,50.57,178614.0,43.7302,43.7475,43.687,43.7043,178614.0
2017-01-30 09:45:00,50.56,50.57,50.51,50.52,170689.0,43.6957,43.7043,43.6524,43.6611,170689.0
2017-01-30 09:50:00,50.52,50.54,50.5,50.53,109727.0,43.6611,43.6784,43.6438,43.6697,109727.0
2017-01-30 09:55:00,50.53,50.56,50.52,50.56,58829.0,43.6697,43.6957,43.6611,43.6957,58829.0
2017-01-30 10:00:00,50.55,50.55,50.52,50.52,76143.0,43.687,43.687,43.6611,43.6611,76143.0
2017-01-30 10:05:00,50.53,50.54,50.5,50.51,56558.0,43.6697,43.6784,43.6438,43.6524,56558.0
2017-01-30 10:10:00,50.51,50.51,50.47,50.49,387947.0,43.6524,43.6524,43.6179,43.6352,387947.0
2017-01-30 10:15:00,50.49,50.5,50.47,50.47,185631.0,43.6352,43.6438,43.6179,43.6179,185631.0
2017-01-30 10:20:00,50.47,50.52,50.47,50.52,108155.0,43.6179,43.6611,43.6179,43.6611,108155.0
2017-01-30 10:25:00,50.52,50.54,50.5,50.53,327445.0,43.6611,43.6784,43.6438,43.6697,327445.0
2017-01-30 10:30:00,50.54,50.54,50.51,50.53,30155.0,43.6784,43.6784,43.6524,43.6697,30155.0
2017-01-30 10:35:00,50.53,50.53,50.51,50.52,503221.0,43.6697,43.6697,43.6524,43.6611,503221.0
2017-01-30 10:40:00,50.53,50.53,50.49,50.5,41757.0,43.6697,43.6697,43.6352,43.6438,41757.0
2017-01-30 10:45:00,50.5,50.5,50.45,50.47,209283.0,43.6438,43.6438,43.6006,43.6179,209283.0
2017-01-30 10:50:00,50.46,50.47,50.42,50.43,56868.0,43.6092,43.6179,43.5747,43.5833,56868.0
2017-01-30 10:55:00,50.43,50.45,50.41,50.42,38533.0,43.5833,43.6006,43.566,43.5747,38533.0
2017-01-30 11:00:00,50.42,50.45,50.4,50.43,126865.0,43.5747,43.6006,43.5574,43.5833,126865.0
2017-01-30 11:05:00,50.44,50.47,50.44,50.46,36051.0,43.5919,43.6179,43.5919,43.6092,36051.0
2017-01-30 11:10:00,50.46,50.51,50.46,50.5,74348.0,43.6092,43.6524,43.6092,43.6438,74348.0
2017-01-30 11:15:00,50.5,50.5,50.47,50.5,48815.0,43.6438,43.6438,43.6179,43.6438,48815.0
2017-01-30 11:20:00,50.5,50.52,50.47,50.48,86146.0,43.6438,43.6611,43.6179,43.6265,86146.0
2017-01-30 11:25:00,50.48,50.5,50.47,50.49,60568.0,43.6265,43.6438,43.6179,43.6352,60568.0
2017-01-30 11:30:00,50.48,50.5,50.48,50.48,115555.0,43.6265,43.6438,43.6265,43.6265,115555.0
2017-01-30 11:35:00,50.48,50.51,50.48,50.51,35511.0,43.6265,43.6524,43.6265,43.6524,35511.0
2017-01-30 11:40:00,50.52,50.54,50.5,50.54,43494.0,43.6611,43.6784,43.6438,43.6784,43494.0
2017-01-30 11:45:00,50.54,50.59,50.54,50.58,30851.0,43.6784,43.7216,43.6784,43.7129,30851.0
2017-01-30 11:50:00,50.58,50.59,50.57,50.58,60629.0,43.7129,43.7216,43.7043,43.7129,60629.0
2017-01-30 11:55:00,50.57,50.6,50.57,50.58,50763.0,43.7043,43.7302,43.7043,43.7129,50763.0
2017-01-30 12:00:00,50.59,50.6,50.58,50.6,21625.0,43.7216,43.7302,43.7129,43.7302,21625.0
2017-01-30 12:05:00,50.6,50.6,50.58,50.59,20296.0,43.7302,43.7302,43.7129,43.7216,20296.0
2017-01-30 12:10:00,50.58,50.59,50.56,50.58,34857.0,43.7129,43.7216,43.6957,43.7129,34857.0
2017-01-30 12:15:00,50.58,50.61,50.57,50.61,21883.0,43.7129,43.7389,43.7043,43.7389,21883.0
2017-01-30 12:20:00,50.61,50.62,50.58,50.6,34942.0,43.7389,43.7475,43.7129,43.7302,34942.0
2017-01-30 12:25:00,50.61,50.63,50.6,50.61,35006.0,43.7389,43.7561,43.7302,43.7389,35006.0
2017-01-30 12:30:00,50.62,50.62,50.57,50.57,12224.0,43.7475,43.7475,43.7043,43.7043,12224.0
2017-01-30 12:35:00,50.58,50.59,50.57,50.59,13474.0,43.7129,43.7216,43.7043,43.7216,13474.0
2017-01-30 12:40:00,50.59,50.6,50.58,50.6,17652.0,43.7216,43.7302,43.7129,43.7302,17652.0
2017-01-30 12:45:00,50.6,50.63,50.58,50.62,63958.0,43.7302,43.7561,43.7129,43.7475,63958.0
2017-01-30 12:50:00,50.61,50.62,50.59,50.6,25878.0,43.7389,43.7475,43.7216,43.7302,25878.0
2017-01-30 12:55:00,50.61,50.61,50.6,50.6,15834.0,43.7389,43.7389,43.7302,43.7302,15834.0
2017-01-30 13:00:00,50.61,50.63,50.6,50.63,13539.0,43.7389,43.7561,43.7302,43.7561,13539.0
2017-01-30 13:05:00,50.63,50.67,50.62,50.65,32817.0,43.7561,43.7907,43.7475,43.7734,32817.0
2017-01-30 13:10:00,50.65,50.66,50.63,50.64,27336.0,43.7734,43.7821,43.7561,43.7648,27336.0
2017-01-30 13:15:00,50.64,50.64,50.61,50.62,15567.0,43.7648,43.7648,43.7389,43.7475,15567.0
2017-01-30 13:20:00,50.61,50.62,50.6,50.61,10899.0,43.7389,43.7475,43.7302,43.7389,10899.0
2017-01-30 13:25:00,50.6,50.61,50.58,50.61,37666.0,43.7302,43.7389,43.7129,43.7389,37666.0
2017-01-30 13:30:00,50.61,50.61,50.58,50.6,23617.0,43.7389,43.7389,43.7129,43.7302,23617.0
2017-01-30 13:35:00,50.6,50.6,50.58,50.59,11724.0,43.7302,43.7302,43.7129,43.7216,11724.0
2017-01-30 13:40:00,50.58,50.59,50.58,50.59,15647.0,43.7129,43.7216,43.7129,43.7216,15647.0
2017-01-30 13:45:00,50.58,50.6,50.58,50.6,16597.0,43.7129,43.7302,43.7129,43.7302,16597.0
2017-01-30 13:50:00,50.6,50.6,50.56,50.58,50888.0,43.7302,43.7302,43.6957,43.7129,50888.0
2017-01-30 13:55:00,50.58,50.62,50.57,50.61,65279.0,43.7129,43.7475,43.7043,43.7389,65279.0
2017-01-30 14:00:00,50.61,50.62,50.6,50.61,58061.0,43.7389,43.7475,43.7302,43.7389,58061.0
2017-01-30 14:05:00,50.62,50.63,50.61,50.63,13569.0,43.7475,43.7561,43.7389,43.7561,13569.0
2017-01-30 14:10:00,50.63,50.64,50.62,50.62,22361.0,43.7561,43.7648,43.7475,43.7475,22361.0
2017-01-30 14:15:00,50.63,50.63,50.61,50.61,59351.0,43.7561,43.7561,43.7389,43.7389,59351.0
2017-01-30 14:20:00,50.62,50.63,50.61,50.63,57776.0,43.7475,43.7561,43.7389,43.7561,57776.0
2017-01-30 14:25:00,50.63,50.65,50.62,50.65,47944.0,43.7561,43.7734,43.7475,43.7734,47944.0
2017-01-30 14:30:00,50.65,50.66,50.64,50.66,21610.0,43.7734,43.7821,43.7648,43.7821,21610.0
2017-01-30 14:35:00,50.66,50.67,50.65,50.66,42925.0,43.7821,43.7907,43.7734,43.7821,42925.0
2017-01-30 14:40:00,50.66,50.66,50.63,50.64,93291.0,43.7821,43.7821,43.7561,43.7648,93291.0
2017-01-30 14:45:00,50.64,50.64,50.62,50.63,14388.0,43.7648,43.7648,43.7475,43.7561,14388.0
2017-01-30 14:50:00,50.62,50.63,50.61,50.63,26108.0,43.7475,43.7561,43.7389,43.7561,26108.0
2017-01-30 14:55:00,50.63,50.66,50.62,50.64,46862.0,43.7561,43.7821,43.7475,43.7648,46862.0
2017-01-30 15:00:00,50.64,50.65,50.6,50.6,67794.0,43.7648,43.7734,43.7302,43.7302,67794.0
2017-01-30 15:05:00,50.6,50.61,50.58,50.6,32114.0,43.7302,43.7389,43.7129,43.7302,32114.0
2017-01-30 15:10:00,50.6,50.62,50.6,50.62,24287.0,43.7302,43.7475,43.7302,43.7475,24287.0
2017-01-30 15:15:00,50.62,50.62,50.6,50.61,29729.0,43.7475,43.7475,43.7302,43.7389,29729.0
2017-01-30 15:20:00,50.61,50.64,50.6,50.64,39314.0,43.7389,43.7648,43.7302,43.7648,39314.0
2017-01-30 15:25:00,50.64,50.65,50.62,50.64,554911.0,43.7648,43.7734,43.7475,43.7648,554911.0
2017-01-30 15:30:00,50.64,50.67,50.63,50.66,45832.0,43.7648,43.7907,43.7561,43.7821,45832.0
2017-01-30 15:35:00,50.67,50.68,50.65,50.66,49535.0,43.7907,43.7994,43.7734,43.7821,49535.0
2017-01-30 15:40:00,50.65,50.68,50.64,50.68,192787.0,43.7734,43.7994,43.7648,43.7994,192787.0
2017-01-30 15:45:00,50.68,50.72,50.68,50.72,104044.0,43.7994,43.8339,43.7994,43.8339,104044.0
2017-01-30 15:50:00,50.72,50.75,50.71,50.73,297257.0,43.8339,43.8599,43.8253,43.8426,297257.0
2017-01-30 15:55:00,50.72,50.74,50.68,50.68,401503.0,43.8339,43.8512,43.7994,43.7994,401503.0
2017-01-31 09:30:00,50.58,50.63,50.55,50.58,171040.0,43.7129,43.7561,43.687,43.7129,171040.0
2017-01-31 09:35:00,50.59,50.65,50.58,50.61,177222.0,43.7216,43.7734,43.7129,43.7389,177222.0
2017-01-31 09:40:00,50.61,50.62,50.58,50.6,121720.0,43.7389,43.7475,43.7129,43.7302,121720.0
2017-01-31 09:45:00,50.61,50.61,50.57,50.59,124914.0,43.7389,43.7389,43.7043,43.7216,124914.0
2017-01-31 09:50:00,50.59,50.59,50.53,50.55,198377.0,43.7216,43.7216,43.6697,43.687,198377.0
2017-01-31 09:55:00,50.55,50.59,50.54,50.59,177669.0,43.687,43.7216,43.6784,43.7216,177669.0
2017-01-31 10:00:00,50.58,50.6,50.52,50.54,224647.0,43.7129,43.7302,43.6611,43.6784,224647.0
2017-01-31 10:05:00,50.54,50.57,50.51,50.55,250131.0,43.6784,43.7043,43.6524,43.687,250131.0
2017-01-31 10:10:00,50.55,50.56,50.5,50.52,117262.0,43.687,43.6957,43.6438,43.6611,117262.0
2017-01-31 10:15:00,50.52,50.58,50.51,50.58,150531.0,43.6611,43.7129,43.6524,43.7129,150531.0
2017-01-31 10:20:00,50.58,50.64,50.58,50.59,90534.0,43.7129,43.7648,43.7129,43.7216,90534.0
2017-01-31 10:25:00,50.59,50.63,50.58,50.59,137538.0,43.7216,43.7561,43.7129,43.7216,137538.0
2017-01-31 10:30:00,50.59,50.59,50.53,50.55,199839.0,43.7216,43.7216,43.6697,43.687,199839.0
2017-01-31 10:35:00,50.54,50.56,50.51,50.52,484914.0,43.6784,43.6957,43.6524,43.6611,484914.0
2017-01-31 10:40:00,50.52,50.52,50.44,50.44,394075.0,43.6611,43.6611,43.5919,43.5919,394075.0
2017-01-31 10:45:00,50.44,50.47,50.41,50.42,319597.0,43.5919,43.6179,43.566,43.5747,319597.0
2017-01-31 10:50:00,50.42,50.46,50.42,50.45,104438.0,43.5747,43.6092,43.5747,43.6006,104438.0
2017-01-31 10:55:00,50.45,50.46,50.4,50.44,291430.0,43.6006,43.6092,43.5574,43.5919,291430.0
2017-01-31 11:00:00,50.44,50.46,50.42,50.46,193884.0,43.5919,43.6092,43.5747,43.6092,193884.0
2017-01-31 11:05:00,50.46,50.48,50.43,50.44,63074.0,43.6092,43.6265,43.5833,43.5919,63074.0
2017-01-31 11:10:00,50.44,50.46,50.4,50.41,100273.0,43.5919,43.6092,43.5574,43.566,100273.0
2017-01-31 11:15:00,50.41,50.43,50.4,50.43,72502.0,43.566,43.5833,43.5574,43.5833,72502.0
2017-01-31 11:20:00,50.43,50.43,50.4,50.41,139621.0,43.5833,43.5833,43.5574,43.566,139621.0
2017-01-31 11:25:00,50.41,50.42,50.34,50.34,91279.0,43.566,43.5747,43.5055,43.5055,91279.0
2017-01-31 11:30:00,50.34,50.38,50.32,50.33,172894.0,43.5055,43.5401,43.4882,43.4969,172894.0
2017-01-31 11:35:00,50.34,50.38,50.32,50.37,112409.0,43.5055,43.5401,43.4882,43.5314,112409.0
2017-01-31 11:40:00,50.37,50.39,50.35,50.38,42177.0,43.5314,43.5487,43.5142,43.5401,42177.0
2017-01-31 11:45:00,50.38,50.4,50.37,50.38,95753.0,43.5401,43.5574,43.5314,43.5401,95753.0
2017-01-31 11:50:00,50.39,50.42,50.38,50.41,32731.0,43.5487,43.5747,43.5401,43.566,32731.0
2017-01-31 11:55:00,50.4,50.41,50.37,50.38,52299.0,43.5574,43.566,43.5314,43.5401,52299.0
2017-01-31 12:00:00,50.37,50.41,50.37,50.39,77614.0,43.5314,43.566,43.5314,43.5487,77614.0
2017-01-31 12:05:00,50.4,50.41,50.39,50.41,57089.0,43.5574,43.566,43.5487,43.566,57089.0
2017-01-31 12:10:00,50.41,50.43,50.4,50.42,65534.0,43.566,43.5833,43.5574,43.5747,65534.0
2017-01-31 12:15:00,50.43,50.45,50.4,50.41,210206.0,43.5833,43.6006,43.5574,43.566,210206.0
2017-01-31 12:20:00,50.4,50.43,50.37,50.39,67929.0,43.5574,43.5833,43.5314,43.5487,67929.0
2017-01-31 12:25:00,50.39,50.41,50.35,50.36,59526.0,43.5487,43.566,43.5142,43.5228,59526.0
2017-01-31 12:30:00,50.36,50.38,50.35,50.37,32738.0,43.5228,43.5401,43.5142,43.5314,32738.0
2017-01-31 12:35:00,50.36,50.36,50.34,50.35,18313.0,43.5228,43.5228,43.5055,43.5142,18313.0
2017-01-31 12:40:00,50.35,50.39,50.35,50.39,71485.0,43.5142,43.5487,43.5142,43.5487,71485.0
2017-01-31 12:45:00,50.38,50.4,50.37,50.38,24109.0,43.5401,43.5574,43.5314,43.5401,24109.0
2017-01-31 12:50:00,50.38,50.39,50.37,50.38,35768.0,43.5401,43.5487,43.5314,43.5401,35768.0
2017-01-31 12:55:00,50.37,50.38,50.35,50.38,37578.0,43.5314,43.5401,43.5142,43.5401,37578.0
2017-01-31 13:00:00,50.38,50.38,50.34,50.34,20549.0,43.5401,43.5401,43.5055,43.5055,20549.0
2017-01-31 13:05:00,50.34,50.36,50.34,50.36,74471.0,43.5055,43.5228,43.5055,43.5228,74471.0
2017-01-31 13:10:00,50.36,50.36,50.32,50.34,53218.0,43.5228,43.5228,43.4882,43.5055,53218.0
2017-01-31 13:15:00,50.33,50.35,50.33,50.34,33930.0,43.4969,43.5142,43.4969,43.5055,33930.0
2017-01-31 13:20:00,50.33,50.38,50.33,50.38,66137.0,43.4969,43.5401,43.4969,43.5401,66137.0
2017-01-31 13:25:00,50.38,50.39,50.37,50.38,103666.0,43.5401,43.5487,43.5314,43.5401,103666.0
2017-01-31 13:30:00,50.39,50.41,50.38,50.38,70801.0,43.5487,43.566,43.5401,43.5401,70801.0
2017-01-31 13:35:00,50.38,50.39,50.37,50.38,61532.0,43.5401,43.5487,43.5314,43.5401,61532.0
2017-01-31 13:40:00,50.39,50.39,50.36,50.36,50258.0,43.5487,43.5487,43.5228,43.5228,50258.0
2017-01-31 13:45:00,50.37,50.37,50.35,50.36,140693.0,43.5314,43.5314,43.5142,43.5228,140693.0
2017-01-31 13:50:00,50.37,50.37,50.35,50.36,42157.0,43.5314,43.5314,43.5142,43.5228,42157.0
2017-01-31 13:55:00,50.36,50.37,50.34,50.35,67505.0,43.5228,43.5314,43.5055,43.5142,67505.0
2017-01-31 14:00:00,50.36,50.37,50.35,50.37,120375.0,43.5228,43.5314,43.5142,43.5314,120375.0
2017-01-31 14:05:00,50.37,50.4,50.37,50.4,24108.0,43.5314,43.5574,43.5314,43.5574,24108.0
2017-01-31 14:10:00,50.4,50.43,50.39,50.43,88033.0,43.5574,43.5833,43.5487,43.5833,88033.0
2017-01-31 14:15:00,50.43,50.44,50.41,50.42,96587.0,43.5833,43.5919,43.566,43.5747,96587.0
2017-01-31 14:20:00,50.42,50.45,50.42,50.44,56883.0,43.5747,43.6006,43.5747,43.5919,56883.0
2017-01-31 14:25:00,50.43,50.48,50.43,50.48,88281.0,43.5833,43.6265,43.5833,43.6265,88281.0
2017-01-31 14:30:00,50.47,50.48,50.43,50.45,104738.0,43.6179,43.6265,43.5833,43.6006,104738.0
2017-01-31 14:35:00,50.45,50.47,50.44,50.47,83893.0,43.6006,43.6179,43.5919,43.6179,83893.0
2017-01-31 14:40:00,50.47,50.5,50.46,50.5,68418.0,43.6179,43.6438,43.6092,43.6438,68418.0
2017-01-31 14:45:00,50.49,50.51,50.48,50.51,457705.0,43.6352,43.6524,43.6265,43.6524,457705.0
2017-01-31 14:50:00,50.51,50.51,50.49,50.5,102804.0,43.6524,43.6524,43.6352,43.6438,102804.0
2017-01-31 14:55:00,50.5,50.52,50.49,50.51,67363.0,43.6438,43.6611,43.6352,43.6524,67363.0
2017-01-31 15:00:00,50.51,50.54,50.5,50.51,65258.0,43.6524,43.6784,43.6438,43.6524,65258.0
2017-01-31 15:05:00,50.5,50.53,50.5,50.51,145845.0,43.6438,43.6697,43.6438,43.6524,145845.0
2017-01-31 15:10:00,50.51,50.54,50.5,50.53,38163.0,43.6524,43.6784,43.6438,43.6697,38163.0
2017-01-31 15:15:00,50.53,50.54,50.49,50.5,58560.0,43.6697,43.6784,43.6352,43.6438,58560.0
2017-01-31 15:20:00,50.5,50.55,50.5,50.55,101049.0,43.6438,43.687,43.6438,43.687,101049.0
2017-01-31 15:25:00,50.55,50.57,50.54,50.55,56317.0,43.687,43.7043,43.6784,43.687,56317.0
2017-01-31 15:30:00,50.54,50.59,50.54,50.58,183459.0,43.6784,43.7216,43.6784,43.7129,183459.0
2017-01-31 15:35:00,50.58,50.58,50.56,50.56,11748.0,43.7129,43.7129,43.6957,43.6957,11748.0
2017-01-31 15:40:00,50.56,50.59,50.56,50.59,58324.0,43.6957,43.7216,43.6957,43.7216,58324.0
2017-01-31 15:45:00,50.59,50.61,50.56,50.56,410780.0,43.7216,43.7389,43.6957,43.6957,410780.0
2017-01-31 15:50:00,50.57,50.57,50.52,50.53,163763.0,43.7043,43.7043,43.6611,43.6697,163763.0
2017-01-31 15:55:00,50.52,50.58,50.51,50.57,347680.0,43.6611,43.7129,43.6524,43.7043,347680.0
2017-02-01 09:30:00,50.96,50.99,50.93,50.98,233406.0,44.0413,44.0673,44.0154,44.0586,233406.0
2017-02-01 09:35:00,50.98,51.0,50.96,50.97,67964.0,44.0586,44.0759,44.0413,44.05,67964.0
2017-02-01 09:40:00,50.97,50.97,50.93,50.94,69953.0,44.05,44.05,44.0154,44.0241,69953.0
2017-02-01 09:45:00,50.94,50.95,50.93,50.94,59459.0,44.0241,44.0327,44.0154,44.0241,59459.0
2017-02-01 09:50:00,50.94,50.95,50.93,50.94,37559.0,44.0241,44.0327,44.0154,44.0241,37559.0
2017-02-01 09:55:00,50.94,50.95,50.92,50.92,16768.0,44.0241,44.0327,44.0068,44.0068,16768.0
2017-02-01 10:00:00,50.92,50.92,50.86,50.86,372936.0,44.0068,44.0068,43.9549,43.9549,372936.0
2017-02-01 10:05:00,50.86,50.86,50.83,50.84,103531.0,43.9549,43.9549,43.929,43.9376,103531.0
2017-02-01 10:10:00,50.84,50.85,50.81,50.81,26559.0,43.9376,43.9463,43.9117,43.9117,26559.0
2017-02-01 10:15:00,50.82,50.84,50.81,50.84,26628.0,43.9204,43.9376,43.9117,43.9376,26628.0
2017-02-01 10:20:00,50.83,50.85,50.83,50.84,27758.0,43.929,43.9463,43.929,43.9376,27758.0
2017-02-01 10:25:00,50.84,50.85,50.82,50.85,44322.0,43.9376,43.9463,43.9204,43.9463,44322.0
2017-02-01 10:30:00,50.84,50.86,50.83,50.85,89016.0,43.9376,43.9549,43.929,43.9463,89016.0
2017-02-01 10:35:00,50.85,50.85,50.78,50.79,63414.0,43.9463,43.9463,43.8858,43.8944,63414.0
2017-02-01 10:40:00,50.79,50.83,50.78,50.8,104186.0,43.8944,43.929,43.8858,43.9031,104186.0
2017-02-01 10:45:00,50.81,50.83,50.79,50.83,29605.0,43.9117,43.929,43.8944,43.929,29605.0
2017-02-01 10:50:00,50.83,50.84,50.82,50.84,54403.0,43.929,43.9376,43.9204,43.9376,54403.0
2017-02-01 10:55:00,50.85,50.86,50.82,50.83,57504.0,43.9463,43.9549,43.9204,43.929,57504.0
2017-02-01 11:00:00,50.84,50.87,50.83,50.86,38391.0,43.9376,43.9636,43.929,43.9549,38391.0
2017-02-01 11:05:00,50.87,50.87,50.84,50.85,105947.0,43.9636,43.9636,43.9376,43.9463,105947.0
2017-02-01 11:10:00,50.86,50.89,50.85,50.87,53396.0,43.9549,43.9808,43.9463,43.9636,53396.0
2017-02-01 11:15:00,50.88,50.89,50.86,50.87,64364.0,43.9722,43.9808,43.9549,43.9636,64364.0
2017-02-01 11:20:00,50.87,50.88,50.86,50.87,33941.0,43.9636,43.9722,43.9549,43.9636,33941.0
2017-02-01 11:25:00,50.86,50.86,50.82,50.85,70685.0,43.9549,43.9549,43.9204,43.9463,70685.0
2017-02-01 11:30:00,50.86,50.88,50.85,50.88,75504.0,43.9549,43.9722,43.9463,43.9722,75504.0
2017-02-01 11:35:00,50.89,50.89,50.85,50.88,172233.0,43.9808,43.9808,43.9463,43.9722,172233.0
2017-02-01 11:40:00,50.88,50.9,50.85,50.86,62339.0,43.9722,43.9895,43.9463,43.9549,62339.0
2017-02-01 11:45:00,50.86,50.89,50.84,50.84,187952.0,43.9549,43.9808,43.9376,43.9376,187952.0
2017-02-01 11:50:00,50.83,50.86,50.83,50.84,96215.0,43.929,43.9549,43.929,43.9376,96215.0
2017-02-01 11:55:00,50.84,50.87,50.83,50.87,36475.0,43.9376,43.9636,43.929,43.9636,36475.0
2017-02-01 12:00:00,50.87,50.88,50.87,50.88,12308.0,43.9636,43.9722,43.9636,43.9722,12308.0
2017-02-01 12:05:00,50.88,50.9,50.88,50.88,15239.0,43.9722,43.9895,43.9722,43.9722,15239.0
2017-02-01 12:10:00,50.89,50.91,50.88,50.89,24145.0,43.9808,43.9981,43.9722,43.9808,24145.0
2017-02-01 12:15:00,50.89,50.89,50.86,50.86,19662.0,43.9808,43.9808,43.9549,43.9549,19662.0
2017-02-01 12:20:00,50.87,50.88,50.85,50.86,29570.0,43.9636,43.9722,43.9463,43.9549,29570.0
2017-02-01 12:25:00,50.85,50.88,50.85,50.88,20568.0,43.9463,43.9722,43.9463,43.9722,20568.0
2017-02-01 12:30:00,50.89,50.92,50.89,50.92,34060.0,43.9808,44.0068,43.9808,44.0068,34060.0
2017-02-01 12:35:00,50.92,50.93,50.91,50.92,49962.0,44.0068,44.0154,43.9981,44.0068,49962.0
2017-02-01 12:40:00,50.92,50.94,50.92,50.92,42848.0,44.0068,44.0241,44.0068,44.0068,42848.0
2017-02-01 12:45:00,50.93,50.93,50.9,50.9,28811.0,44.0154,44.0154,43.9895,43.9895,28811.0
2017-02-01 12:50:00,50.9,50.91,50.89,50.9,33836.0,43.9895,43.9981,43.9808,43.9895,33836.0
2017-02-01 12:55:00,50.89,50.9,50.88,50.88,23405.0,43.9808,43.9895,43.9722,43.9722,23405.0
2017-02-01 13:00:00,50.89,50.89,50.88,50.89,10894.0,43.9808,43.9808,43.9722,43.9808,10894.0
2017-02-01 13:05:00,50.9,50.94,50.89,50.94,43827.0,43.9895,44.0241,43.9808,44.0241,43827.0
2017-02-01 13:10:00,50.94,50.94,50.91,50.92,54340.0,44.0241,44.0241,43.9981,44.0068,54340.0
2017-02-01 13:15:00,50.93,50.93,50.91,50.92,58155.0,44.0154,44.0154,43.9981,44.0068,58155.0
2017-02-01 13:20:00,50.92,50.92,50.9,50.91,19135.0,44.0068,44.0068,43.9895,43.9981,19135.0
2017-02-01 13:25:00,50.91,50.93,50.9,50.92,44475.0,43.9981,44.0154,43.9895,44.0068,44475.0
2017-02-01 13:30:00,50.91,50.93,50.91,50.91,40311.0,43.9981,44.0154,43.9981,43.9981,40311.0
2017-02-01 13:35:00,50.91,50.92,50.9,50.9,8168.0,43.9981,44.0068,43.9895,43.9895,8168.0
2017-02-01 13:40:00,50.9,50.92,50.89,50.91,22151.0,43.9895,44.0068,43.9808,43.9981,22151.0
2017-02-01 13:45:00,50.91,50.93,50.91,50.91,9822.0,43.9981,44.0154,43.9981,43.9981,9822.0
2017-02-01 13:50:00,50.92,50.93,50.89,50.89,47183.0,44.0068,44.0154,43.9808,43.9808,47183.0
2017-02-01 13:55:00,50.9,50.92,50.87,50.91,84094.0,43.9895,44.0068,43.9636,43.9981,84094.0
2017-02-01 14:00:00,50.9,50.99,50.85,50.91,334458.0,43.9895,44.0673,43.9463,43.9981,334458.0
2017-02-01 14:05:00,50.92,50.98,50.91,50.95,179084.0,44.0068,44.0586,43.9981,44.0327,179084.0
2017-02-01 14:10:00,50.95,51.0,50.94,51.0,213591.0,44.0327,44.0759,44.0241,44.0759,213591.0
2017-02-01 14:15:00,51.0,51.02,50.96,50.99,155805.0,44.0759,44.0932,44.0413,44.0673,155805.0
2017-02-01 14:20:00,51.0,51.01,50.97,51.0,61446.0,44.0759,44.0846,44.05,44.0759,61446.0
2017-02-01 14:25:00,51.0,51.02,50.99,50.99,75088.0,44.0759,44.0932,44.0673,44.0673,75088.0
2017-02-01 14:30:00,51.0,51.0,50.94,50.94,105598.0,44.0759,44.0759,44.0241,44.0241,105598.0
2017-02-01 14:35:00,50.95,51.0,50.94,50.98,70928.0,44.0327,44.0759,44.0241,44.0586,70928.0
2017-02-01 14:40:00,50.98,51.0,50.96,50.99,91059.0,44.0586,44.0759,44.0413,44.0673,91059.0
2017-02-01 14:45:00,50.99,51.01,50.97,50.98,79076.0,44.0673,44.0846,44.05,44.0586,79076.0
2017-02-01 14:50:00,50.98,50.98,50.96,50.98,63354.0,44.0586,44.0586,44.0413,44.0586,63354.0
2017-02-01 14:55:00,50.97,51.01,50.96,51.0,90889.0,44.05,44.0846,44.0413,44.0759,90889.0
2017-02-01 15:00:00,51.01,51.02,50.99,51.01,49504.0,44.0846,44.0932,44.0673,44.0846,49504.0
2017-02-01 15:05:00,51.01,51.01,50.97,50.98,79966.0,44.0846,44.0846,44.05,44.0586,79966.0
2017-02-01 15:10:00,50.99,51.01,50.98,50.99,93523.0,44.0673,44.0846,44.0586,44.0673,93523.0
2017-02-01 15:15:00,51.0,51.0,50.98,50.98,40438.0,44.0759,44.0759,44.0586,44.0586,40438.0
2017-02-01 15:20:00,50.98,51.0,50.98,50.98,83298.0,44.0586,44.0759,44.0586,44.0586,83298.0
2017-02-01 15:25:00,50.98,50.99,50.97,50.98,34595.0,44.0586,44.0673,44.05,44.0586,34595.0
2017-02-01 15:30:00,50.98,50.99,50.96,50.98,53309.0,44.0586,44.0673,44.0413,44.0586,53309.0
2017-02-01 15:35:00,50.97,51.0,50.97,51.0,45549.0,44.05,44.0759,44.05,44.0759,45549.0
2017-02-01 15:40:00,50.99,51.01,50.97,50.98,114807.0,44.0673,44.0846,44.05,44.0586,114807.0
2017-02-01 15:45:00,50.98,50.98,50.93,50.94,182454.0,44.0586,44.0586,44.0154,44.0241,182454.0
2017-02-01 15:50:00,50.94,50.94,50.91,50.92,195735.0,44.0241,44.0241,43.9981,44.0068,195735.0
2017-02-01 15:55:00,50.91,50.93,50.84,50.86,2010693.0,43.9981,44.0154,43.9376,43.9549,2010693.0
2017-02-02 09:30:00,50.69,50.7,50.63,50.68,129490.0,43.808,43.8166,43.7561,43.7994,129490.0
2017-02-02 09:35:00,50.68,50.69,50.64,50.69,71881.0,43.7994,43.808,43.7648,43.808,71881.0
2017-02-02 09:40:00,50.68,50.74,50.66,50.73,128586.0,43.7994,43.8512,43.7821,43.8426,128586.0
2017-02-02 09:45:00,50.72,50.74,50.7,50.73,73085.0,43.8339,43.8512,43.8166,43.8426,73085.0
2017-02-02 09:50:00,50.73,50.74,50.71,50.71,57716.0,43.8426,43.8512,43.8253,43.8253,57716.0
2017-02-02 09:55:00,50.71,50.75,50.69,50.71,91673.0,43.8253,43.8599,43.808,43.8253,91673.0
2017-02-02 10:00:00,50.71,50.71,50.67,50.69,45148.0,43.8253,43.8253,43.7907,43.808,45148.0
2017-02-02 10:05:00,50.69,50.7,50.67,50.7,56928.0,43.808,43.8166,43.7907,43.8166,56928.0
2017-02-02 10:10:00,50.69,50.71,50.68,50.69,39425.0,43.808,43.8253,43.7994,43.808,39425.0
2017-02-02 10:15:00,50.69,50.7,50.68,50.7,36334.0,43.808,43.8166,43.7994,43.8166,36334.0
2017-02-02 10:20:00,50.69,50.71,50.68,50.69,57841.0,43.808,43.8253,43.7994,43.808,57841.0
2017-02-02 10:25:00,50.68,50.7,50.67,50.67,40158.0,43.7994,43.8166,43.7907,43.7907,40158.0
2017-02-02 10:30:00,50.67,50.7,50.66,50.67,84375.0,43.7907,43.8166,43.7821,43.7907,84375.0
2017-02-02 10:35:00,50.66,50.68,50.66,50.67,58093.0,43.7821,43.7994,43.7821,43.7907,58093.0
2017-02-02 10:40:00,50.68,50.68,50.65,50.66,34145.0,43.7994,43.7994,43.7734,43.7821,34145.0
2017-02-02 10:45:00,50.66,50.68,50.65,50.68,33761.0,43.7821,43.7994,43.7734,43.7994,33761.0
2017-02-02 10:50:00,50.68,50.68,50.67,50.68,20399.0,43.7994,43.7994,43.7907,43.7994,20399.0
2017-02-02 10:55:00,50.68,50.78,50.67,50.78,105960.0,43.7994,43.8858,43.7907,43.8858,105960.0
2017-02-02 11:00:00,50.79,50.8,50.76,50.78,42693.0,43.8944,43.9031,43.8685,43.8858,42693.0
2017-02-02 11:05:00,50.78,50.79,50.77,50.78,36489.0,43.8858,43.8944,43.8771,43.8858,36489.0
2017-02-02 11:10:00,50.78,50.8,50.74,50.74,32093.0,43.8858,43.9031,43.8512,43.8512,32093.0
2017-02-02 11:15:00,50.74,50.75,50.71,50.73,71697.0,43.8512,43.8599,43.8253,43.8426,71697.0
2017-02-02 11:20:00,50.73,50.73,50.71,50.73,36037.0,43.8426,43.8426,43.8253,43.8426,36037.0
2017-02-02 11:25:00,50.72,50.74,50.7,50.71,36780.0,43.8339,43.8512,43.8166,43.8253,36780.0
2017-02-02 11:30:00,50.71,50.72,50.69,50.7,70919.0,43.8253,43.8339,43.808,43.8166,70919.0
2017-02-02 11:35:00,50.7,50.71,50.69,50.69,33970.0,43.8166,43.8253,43.808,43.808,33970.0
2017-02-02 11:40:00,50.7,50.71,50.68,50.69,66819.0,43.8166,43.8253,43.7994,43.808,66819.0
2017-02-02 11:45:00,50.68,50.69,50.66,50.68,89419.0,43.7994,43.808,43.7821,43.7994,89419.0
2017-02-02 11:50:00,50.67,50.68,50.67,50.67,17977.0,43.7907,43.7994,43.7907,43.7907,17977.0
2017-02-02 11:55:00,50.68,50.68,50.63,50.63,44887.0,43.7994,43.7994,43.7561,43.7561,44887.0
2017-02-02 12:00:00,50.64,50.65,50.63,50.65,28804.0,43.7648,43.7734,43.7561,43.7734,28804.0
2017-02-02 12:05:00,50.65,50.67,50.64,50.65,27356.0,43.7734,43.7907,43.7648,43.7734,27356.0
2017-02-02 12:10:00,50.65,50.66,50.63,50.64,37543.0,43.7734,43.7821,43.7561,43.7648,37543.0
2017-02-02 12:15:00,50.64,50.65,50.63,50.64,19384.0,43.7648,43.7734,43.7561,43.7648,19384.0
2017-02-02 12:20:00,50.65,50.65,50.63,50.65,17483.0,43.7734,43.7734,43.7561,43.7734,17483.0
2017-02-02 12:25:00,50.65,50.66,50.64,50.66,18294.0,43.7734,43.7821,43.7648,43.7821,18294.0
2017-02-02 12:30:00,50.66,50.68,50.65,50.68,15771.0,43.7821,43.7994,43.7734,43.7994,15771.0
2017-02-02 12:35:00,50.68,50.69,50.67,50.68,71039.0,43.7994,43.808,43.7907,43.7994,71039.0
2017-02-02 12:40:00,50.69,50.7,50.68,50.69,48883.0,43.808,43.8166,43.7994,43.808,48883.0
2017-02-02 12:45:00,50.7,50.71,50.69,50.7,16203.0,43.8166,43.8253,43.808,43.8166,16203.0
2017-02-02 12:50:00,50.7,50.71,50.68,50.69,22669.0,43.8166,43.8253,43.7994,43.808,22669.0
2017-02-02 12:55:00,50.69,50.7,50.68,50.7,17663.0,43.808,43.8166,43.7994,43.8166,17663.0
2017-02-02 13:00:00,50.7,50.71,50.69,50.69,17887.0,43.8166,43.8253,43.808,43.808,17887.0
2017-02-02 13:05:00,50.69,50.7,50.69,50.69,16856.0,43.808,43.8166,43.808,43.808,16856.0
2017-02-02 13:10:00,50.69,50.7,50.69,50.7,23255.0,43.808,43.8166,43.808,43.8166,23255.0
2017-02-02 13:15:00,50.7,50.7,50.67,50.68,45434.0,43.8166,43.8166,43.7907,43.7994,45434.0
2017-02-02 13:20:00,50.68,50.68,50.67,50.67,6346.0,43.7994,43.7994,43.7907,43.7907,6346.0
2017-02-02 13:25:00,50.67,50.68,50.67,50.68,19428.0,43.7907,43.7994,43.7907,43.7994,19428.0
2017-02-02 13:30:00,50.68,50.69,50.67,50.69,45348.0,43.7994,43.808,43.7907,43.808,45348.0
2017-02-02 13:35:00,50.68,50.69,50.67,50.68,30480.0,43.7994,43.808,43.7907,43.7994,30480.0
2017-02-02 13:40:00,50.68,50.74,50.67,50.74,35997.0,43.7994,43.8512,43.7907,43.8512,35997.0
2017-02-02 13:45:00,50.73,50.74,50.71,50.71,23620.0,43.8426,43.8512,43.8253,43.8253,23620.0
2017-02-02 13:50:00,50.72,50.73,50.71,50.73,37518.0,43.8339,43.8426,43.8253,43.8426,37518.0
2017-02-02 13:55:00,50.73,50.74,50.71,50.71,22785.0,43.8426,43.8512,43.8253,43.8253,22785.0
2017-02-02 14:00:00,50.71,50.71,50.68,50.69,25348.0,43.8253,43.8253,43.7994,43.808,25348.0
2017-02-02 14:05:00,50.69,50.69,50.68,50.68,11922.0,43.808,43.808,43.7994,43.7994,11922.0
2017-02-02 14:10:00,50.68,50.7,50.67,50.7,57885.0,43.7994,43.8166,43.7907,43.8166,57885.0
2017-02-02 14:15:00,50.69,50.7,50.68,50.69,56950.0,43.808,43.8166,43.7994,43.808,56950.0
2017-02-02 14:20:00,50.68,50.69,50.66,50.67,37320.0,43.7994,43.808,43.7821,43.7907,37320.0
2017-02-02 14:25:00,50.68,50.68,50.66,50.66,22362.0,43.7994,43.7994,43.7821,43.7821,22362.0
2017-02-02 14:30:00,50.66,50.66,50.65,50.66,60632.0,43.7821,43.7821,43.7734,43.7821,60632.0
2017-02-02 14:35:00,50.66,50.69,50.65,50.68,30773.0,43.7821,43.808,43.7734,43.7994,30773.0
2017-02-02 14:40:00,50.68,50.69,50.65,50.68,43319.0,43.7994,43.808,43.7734,43.7994,43319.0
2017-02-02 14:45:00,50.69,50.69,50.66,50.66,33500.0,43.808,43.808,43.7821,43.7821,33500.0
2017-02-02 14:50:00,50.67,50.68,50.66,50.67,13902.0,43.7907,43.7994,43.7821,43.7907,13902.0
2017-02-02 14:55:00,50.68,50.71,50.68,50.71,36020.0,43.7994,43.8253,43.7994,43.8253,36020.0
2017-02-02 15:00:00,50.71,50.71,50.68,50.68,27867.0,43.8253,43.8253,43.7994,43.7994,27867.0
2017-02-02 15:05:00,50.69,50.72,50.68,50.71,28778.0,43.808,43.8339,43.7994,43.8253,28778.0
2017-02-02 15:10:00,50.7,50.73,50.7,50.73,76881.0,43.8166,43.8426,43.8166,43.8426,76881.0
2017-02-02 15:15:00,50.73,50.75,50.72,50.75,65967.0,43.8426,43.8599,43.8339,43.8599,65967.0
2017-02-02 15:20:00,50.75,50.78,50.75,50.77,66532.0,43.8599,43.8858,43.8599,43.8771,66532.0
2017-02-02 15:25:00,50.77,50.82,50.77,50.81,32029.0,43.8771,43.9204,43.8771,43.9117,32029.0
2017-02-02 15:30:00,50.82,50.82,50.79,50.81,58680.0,43.9204,43.9204,43.8944,43.9117,58680.0
2017-02-02 15:35:00,50.81,50.82,50.8,50.8,35889.0,43.9117,43.9204,43.9031,43.9031,35889.0
2017-02-02 15:40:00,50.8,50.82,50.79,50.8,59005.0,43.9031,43.9204,43.8944,43.9031,59005.0
2017-02-02 15:45:00,50.8,50.83,50.8,50.83,69067.0,43.9031,43.929,43.9031,43.929,69067.0
2017-02-02 15:50:00,50.83,50.83,50.81,50.83,111166.0,43.929,43.929,43.9117,43.929,111166.0
2017-02-02 15:55:00,50.83,50.85,50.82,50.84,210411.0,43.929,43.9463,43.9204,43.9376,210411.0
2017-02-03 09:30:00,50.87,50.9,50.84,50.89,1003118.0,43.9636,43.9895,43.9376,43.9808,1003118.0
2017-02-03 09:35:00,50.89,50.9,50.88,50.88,149287.0,43.9808,43.9895,43.9722,43.9722,149287.0
2017-02-03 09:40:00,50.88,50.88,50.85,50.87,59227.0,43.9722,43.9722,43.9463,43.9636,59227.0
2017-02-03 09:45:00,50.87,50.88,50.86,50.87,77616.0,43.9636,43.9722,43.9549,43.9636,77616.0
2017-02-03 09:50:00,50.87,50.87,50.85,50.86,36189.0,43.9636,43.9636,43.9463,43.9549,36189.0
2017-02-03 09:55:00,50.86,50.87,50.85,50.86,69348.0,43.9549,43.9636,43.9463,43.9549,69348.0
2017-02-03 10:00:00,50.85,50.94,50.85,50.91,76467.0,43.9463,44.0241,43.9463,43.9981,76467.0
2017-02-03 10:05:00,50.91,50.94,50.91,50.93,44192.0,43.9981,44.0241,43.9981,44.0154,44192.0
2017-02-03 10:10:00,50.93,50.96,50.93,50.96,70250.0,44.0154,44.0413,44.0154,44.0413,70250.0
2017-02-03 10:15:00,50.96,50.97,50.94,50.97,39893.0,44.0413,44.05,44.0241,44.05,39893.0
2017-02-03 10:20:00,50.97,51.0,50.96,51.0,36342.0,44.05,44.0759,44.0413,44.0759,36342.0
2017-02-03 10:25:00,51.0,51.04,50.99,51.0,47349.0,44.0759,44.1105,44.0673,44.0759,47349.0
2017-02-03 10:30:00,51.0,51.01,50.99,51.0,51040.0,44.0759,44.0846,44.0673,44.0759,51040.0
2017-02-03 10:35:00,51.0,51.01,50.99,51.0,23900.0,44.0759,44.0846,44.0673,44.0759,23900.0
2017-02-03 10:40:00,51.01,51.03,51.0,51.01,77676.0,44.0846,44.1018,44.0759,44.0846,77676.0
2017-02-03 10:45:00,51.02,51.04,51.02,51.03,23383.0,44.0932,44.1105,44.0932,44.1018,23383.0
2017-02-03 10:50:00,51.04,51.05,51.03,51.04,38354.0,44.1105,44.1191,44.1018,44.1105,38354.0
2017-02-03 10:55:00,51.04,51.04,51.02,51.03,53389.0,44.1105,44.1105,44.0932,44.1018,53389.0
2017-02-03 11:00:00,51.04,51.07,51.04,51.04,60366.0,44.1105,44.1364,44.1105,44.1105,60366.0
2017-02-03 11:05:00,51.05,51.05,51.02,51.04,26557.0,44.1191,44.1191,44.0932,44.1105,26557.0
2017-02-03 11:10:00,51.03,51.05,51.0,51.01,39012.0,44.1018,44.1191,44.0759,44.0846,39012.0
2017-02-03 11:15:00,51.01,51.03,51.0,51.02,23967.0,44.0846,44.1018,44.0759,44.0932,23967.0
2017-02-03 11:20:00,51.02,51.03,51.0,51.01,33998.0,44.0932,44.1018,44.0759,44.0846,33998.0
2017-02-03 11:25:00,51.02,51.03,51.01,51.02,58732.0,44.0932,44.1018,44.0846,44.0932,58732.0
2017-02-03 11:30:00,51.01,51.03,51.01,51.03,170756.0,44.0846,44.1018,44.0846,44.1018,170756.0
2017-02-03 11:35:00,51.03,51.04,51.02,51.04,39455.0,44.1018,44.1105,44.0932,44.1105,39455.0
2017-02-03 11:40:00,51.04,51.04,51.02,51.04,21312.0,44.1105,44.1105,44.0932,44.1105,21312.0
2017-02-03 11:45:00,51.04,51.05,51.02,51.04,26136.0,44.1105,44.1191,44.0932,44.1105,26136.0
2017-02-03 11:50:00,51.04,51.05,51.03,51.04,78940.0,44.1105,44.1191,44.1018,44.1105,78940.0
2017-02-03 11:55:00,51.05,51.08,51.04,51.08,153451.0,44.1191,44.1451,44.1105,44.1451,153451.0
2017-02-03 12:00:00,51.09,51.11,51.09,51.1,34797.0,44.1537,44.171,44.1537,44.1623,34797.0
2017-02-03 12:05:00,51.1,51.1,51.08,51.1,12913.0,44.1623,44.1623,44.1451,44.1623,12913.0
2017-02-03 12:10:00,51.1,51.11,51.09,51.1,16131.0,44.1623,44.171,44.1537,44.1623,16131.0
2017-02-03 12:15:00,51.11,51.11,51.1,51.11,6158.0,44.171,44.171,44.1623,44.171,6158.0
2017-02-03 12:20:00,51.11,51.12,51.1,51.11,11385.0,44.171,44.1796,44.1623,44.171,11385.0
2017-02-03 12:25:00,51.1,51.11,51.08,51.09,19326.0,44.1623,44.171,44.1451,44.1537,19326.0
2017-02-03 12:30:00,51.1,51.12,51.09,51.11,9793.0,44.1623,44.1796,44.1537,44.171,9793.0
2017-02-03 12:35:00,51.11,51.12,51.1,51.1,11077.0,44.171,44.1796,44.1623,44.1623,11077.0
2017-02-03 12:40:00,51.11,51.11,51.1,51.1,5952.0,44.171,44.171,44.1623,44.1623,5952.0
2017-02-03 12:45:00,51.11,51.11,51.1,51.1,8965.0,44.171,44.171,44.1623,44.1623,8965.0
2017-02-03 12:50:00,51.1,51.12,51.1,51.12,26548.0,44.1623,44.1796,44.1623,44.1796,26548.0
2017-02-03 12:55:00,51.12,51.12,51.1,51.11,7223.0,44.1796,44.1796,44.1623,44.171,7223.0
2017-02-03 13:00:00,51.1,51.11,51.09,51.09,7907.0,44.1623,44.171,44.1537,44.1537,7907.0
2017-02-03 13:05:00,51.09,51.1,51.09,51.09,5942.0,44.1537,44.1623,44.1537,44.1537,5942.0
2017-02-03 13:10:00,51.09,51.1,51.09,51.1,13245.0,44.1537,44.1623,44.1537,44.1623,13245.0
2017-02-03 13:15:00,51.1,51.1,51.07,51.07,25215.0,44.1623,44.1623,44.1364,44.1364,25215.0
2017-02-03 13:20:00,51.07,51.08,51.06,51.07,20643.0,44.1364,44.1451,44.1278,44.1364,20643.0
2017-02-03 13:25:00,51.08,51.08,51.06,51.07,29105.0,44.1451,44.1451,44.1278,44.1364,29105.0
2017-02-03 13:30:00,51.07,51.08,51.07,51.07,10133.0,44.1364,44.1451,44.1364,44.1364,10133.0
2017-02-03 13:35:00,51.08,51.08,51.02,51.04,41270.0,44.1451,44.1451,44.0932,44.1105,41270.0
2017-02-03 13:40:00,51.03,51.03,51.01,51.01,31803.0,44.1018,44.1018,44.0846,44.0846,31803.0
2017-02-03 13:45:00,51.01,51.02,51.0,51.02,12633.0,44.0846,44.0932,44.0759,44.0932,12633.0
2017-02-03 13:50:00,51.02,51.04,51.01,51.04,17766.0,44.0932,44.1105,44.0846,44.1105,17766.0
2017-02-03 13:55:00,51.03,51.04,51.01,51.02,12248.0,44.1018,44.1105,44.0846,44.0932,12248.0
2017-02-03 14:00:00,51.02,51.02,51.01,51.02,34909.0,44.0932,44.0932,44.0846,44.0932,34909.0
2017-02-03 14:05:00,51.02,51.02,51.0,51.0,28127.0,44.0932,44.0932,44.0759,44.0759,28127.0
2017-02-03 14:10:00,51.01,51.02,51.0,51.02,42171.0,44.0846,44.0932,44.0759,44.0932,42171.0
2017-02-03 14:15:00,51.02,51.03,51.01,51.02,21548.0,44.0932,44.1018,44.0846,44.0932,21548.0
2017-02-03 14:20:00,51.02,51.03,51.01,51.02,21737.0,44.0932,44.1018,44.0846,44.0932,21737.0
2017-02-03 14:25:00,51.02,51.02,51.0,51.01,22856.0,44.0932,44.0932,44.0759,44.0846,22856.0
2017-02-03 14:30:00,51.01,51.02,51.0,51.01,15495.0,44.0846,44.0932,44.0759,44.0846,15495.0
2017-02-03 14:35:00,51.02,51.03,51.0,51.02,22581.0,44.0932,44.1018,44.0759,44.0932,22581.0
2017-02-03 14:40:00,51.03,51.03,50.99,51.0,30377.0,44.1018,44.1018,44.0673,44.0759,30377.0
2017-02-03 14:45:00,51.0,51.02,50.99,51.02,30471.0,44.0759,44.0932,44.0673,44.0932,30471.0
2017-02-03 14:50:00,51.02,51.04,51.01,51.03,11340.0,44.0932,44.1105,44.0846,44.1018,11340.0
2017-02-03 14:55:00,51.04,51.04,51.01,51.02,60772.0,44.1105,44.1105,44.0846,44.0932,60772.0
2017-02-03 15:00:00,51.03,51.04,51.01,51.04,38983.0,44.1018,44.1105,44.0846,44.1105,38983.0
2017-02-03 15:05:00,51.03,51.06,51.03,51.05,23975.0,44.1018,44.1278,44.1018,44.1191,23975.0
2017-02-03 15:10:00,51.05,51.06,51.04,51.05,45675.0,44.1191,44.1278,44.1105,44.1191,45675.0
2017-02-03 15:15:00,51.04,51.05,51.04,51.05,8605.0,44.1105,44.1191,44.1105,44.1191,8605.0
2017-02-03 15:20:00,51.05,51.06,51.03,51.05,36960.0,44.1191,44.1278,44.1018,44.1191,36960.0
2017-02-03 15:25:00,51.05,51.07,51.05,51.07,33913.0,44.1191,44.1364,44.1191,44.1364,33913.0
2017-02-03 15:30:00,51.07,51.09,51.06,51.09,107920.0,44.1364,44.1537,44.1278,44.1537,107920.0
2017-02-03 15:35:00,51.09,51.1,51.08,51.08,44183.0,44.1537,44.1623,44.1451,44.1451,44183.0
2017-02-03 15:40:00,51.09,51.09,51.08,51.09,58122.0,44.1537,44.1537,44.1451,44.1537,58122.0
2017-02-03 15:45:00,51.09,51.1,51.08,51.09,94769.0,44.1537,44.1623,44.1451,44.1537,94769.0
2017-02-03 15:50:00,51.08,51.1,51.07,51.1,140832.0,44.1451,44.1623,44.1364,44.1623,140832.0
2017-02-03 15:55:00,51.1,51.1,51.04,51.06,820947.0,44.1623,44.1623,44.1105,44.1278,820947.0
2017-02-06 09:30:00,50.8,50.81,50.77,50.79,142259.0,43.9031,43.9117,43.8771,43.8944,142259.0
2017-02-06 09:35:00,50.78,50.79,50.75,50.78,79935.0,43.8858,43.8944,43.8599,43.8858,79935.0
2017-02-06 09:40:00,50.78,50.78,50.74,50.75,98266.0,43.8858,43.8858,43.8512,43.8599,98266.0
2017-02-06 09:45:00,50.75,50.77,50.73,50.75,51196.0,43.8599,43.8771,43.8426,43.8599,51196.0
2017-02-06 09:50:00,50.76,50.78,50.74,50.78,76005.0,43.8685,43.8858,43.8512,43.8858,76005.0
2017-02-06 09:55:00,50.78,50.8,50.77,50.79,32152.0,43.8858,43.9031,43.8771,43.8944,32152.0
2017-02-06 10:00:00,50.79,50.8,50.77,50.79,27756.0,43.8944,43.9031,43.8771,43.8944,27756.0
2017-02-06 10:05:00,50.78,50.79,50.76,50.77,11159.0,43.8858,43.8944,43.8685,43.8771,11159.0
2017-02-06 10:10:00,50.77,50.78,50.75,50.75,10285.0,43.8771,43.8858,43.8599,43.8599,10285.0
2017-02-06 10:15:00,50.75,50.79,50.75,50.77,62146.0,43.8599,43.8944,43.8599,43.8771,62146.0
2017-02-06 10:20:00,50.76,50.78,50.75,50.76,177965.0,43.8685,43.8858,43.8599,43.8685,177965.0
2017-02-06 10:25:00,50.76,50.78,50.76,50.77,368511.0,43.8685,43.8858,43.8685,43.8771,368511.0
2017-02-06 10:30:00,50.76,50.77,50.74,50.75,30048.0,43.8685,43.8771,43.8512,43.8599,30048.0
2017-02-06 10:35:00,50.75,50.76,50.74,50.75,3415.0,43.8599,43.8685,43.8512,43.8599,3415.0
2017-02-06 10:40:00,50.76,50.77,50.74,50.76,8551.0,43.8685,43.8771,43.8512,43.8685,8551.0
2017-02-06 10:45:00,50.76,50.77,50.74,50.74,6071.0,43.8685,43.8771,43.8512,43.8512,6071.0
2017-02-06 10:50:00,50.75,50.76,50.74,50.75,16191.0,43.8599,43.8685,43.8512,43.8599,16191.0
2017-02-06 10:55:00,50.74,50.75,50.72,50.73,14719.0,43.8512,43.8599,43.8339,43.8426,14719.0
2017-02-06 11:00:00,50.73,50.76,50.73,50.75,36000.0,43.8426,43.8685,43.8426,43.8599,36000.0
2017-02-06 11:05:00,50.76,50.77,50.75,50.75,143812.0,43.8685,43.8771,43.8599,43.8599,143812.0
2017-02-06 11:10:00,50.75,50.78,50.75,50.78,36133.0,43.8599,43.8858,43.8599,43.8858,36133.0
2017-02-06 11:15:00,50.78,50.8,50.77,50.79,30725.0,43.8858,43.9031,43.8771,43.8944,30725.0
2017-02-06 11:20:00,50.79,50.82,50.78,50.82,52481.0,43.8944,43.9204,43.8858,43.9204,52481.0
2017-02-06 11:25:00,50.82,50.83,50.81,50.81,15155.0,43.9204,43.929,43.9117,43.9117,15155.0
2017-02-06 11:30:00,50.81,50.81,50.77,50.77,27039.0,43.9117,43.9117,43.8771,43.8771,27039.0
2017-02-06 11:35:00,50.78,50.78,50.76,50.78,27767.0,43.8858,43.8858,43.8685,43.8858,27767.0
2017-02-06 11:40:00,50.78,50.78,50.75,50.76,11319.0,43.8858,43.8858,43.8599,43.8685,11319.0
2017-02-06 11:45:00,50.76,50.76,50.74,50.75,14460.0,43.8685,43.8685,43.8512,43.8599,14460.0
2017-02-06 11:50:00,50.75,50.79,50.75,50.79,34422.0,43.8599,43.8944,43.8599,43.8944,34422.0
2017-02-06 11:55:00,50.79,50.79,50.77,50.78,60253.0,43.8944,43.8944,43.8771,43.8858,60253.0
2017-02-06 12:00:00,50.78,50.78,50.76,50.77,15003.0,43.8858,43.8858,43.8685,43.8771,15003.0
2017-02-06 12:05:00,50.78,50.78,50.75,50.76,5175.0,43.8858,43.8858,43.8599,43.8685,5175.0
2017-02-06 12:10:00,50.76,50.78,50.75,50.78,32369.0,43.8685,43.8858,43.8599,43.8858,32369.0
2017-02-06 12:15:00,50.78,50.78,50.77,50.77,14141.0,43.8858,43.8858,43.8771,43.8771,14141.0
2017-02-06 12:20:00,50.77,50.78,50.76,50.76,7127.0,43.8771,43.8858,43.8685,43.8685,7127.0
2017-02-06 12:25:00,50.76,50.76,50.75,50.76,10133.0,43.8685,43.8685,43.8599,43.8685,10133.0
2017-02-06 12:30:00,50.77,50.77,50.76,50.76,11541.0,43.8771,43.8771,43.8685,43.8685,11541.0
2017-02-06 12:35:00,50.77,50.78,50.75,50.78,12058.0,43.8771,43.8858,43.8599,43.8858,12058.0
2017-02-06 12:40:00,50.78,50.78,50.77,50.77,16083.0,43.8858,43.8858,43.8771,43.8771,16083.0
2017-02-06 12:45:00,50.77,50.77,50.76,50.77,5940.0,43.8771,43.8771,43.8685,43.8771,5940.0
2017-02-06 12:50:00,50.77,50.79,50.77,50.79,12168.0,43.8771,43.8944,43.8771,43.8944,12168.0
2017-02-06 12:55:00,50.79,50.8,50.78,50.79,8617.0,43.8944,43.9031,43.8858,43.8944,8617.0
2017-02-06 13:00:00,50.78,50.8,50.77,50.77,15294.0,43.8858,43.9031,43.8771,43.8771,15294.0
2017-02-06 13:05:00,50.77,50.8,50.76,50.8,76892.0,43.8771,43.9031,43.8685,43.9031,76892.0
2017-02-06 13:10:00,50.8,50.8,50.79,50.79,11756.0,43.9031,43.9031,43.8944,43.8944,11756.0
2017-02-06 13:15:00,50.79,50.8,50.79,50.79,6765.0,43.8944,43.9031,43.8944,43.8944,6765.0
2017-02-06 13:20:00,50.79,50.8,50.78,50.8,20297.0,43.8944,43.9031,43.8858,43.9031,20297.0
2017-02-06 13:25:00,50.8,50.8,50.78,50.78,6302.0,43.9031,43.9031,43.8858,43.8858,6302.0
2017-02-06 13:30:00,50.78,50.78,50.76,50.77,9160.0,43.8858,43.8858,43.8685,43.8771,9160.0
2017-02-06 13:35:00,50.77,50.83,50.77,50.82,168739.0,43.8771,43.929,43.8771,43.9204,168739.0
2017-02-06 13:40:00,50.82,50.85,50.81,50.83,34860.0,43.9204,43.9463,43.9117,43.929,34860.0
2017-02-06 13:45:00,50.84,50.84,50.81,50.82,10109.0,43.9376,43.9376,43.9117,43.9204,10109.0
2017-02-06 13:50:00,50.82,50.86,50.81,50.84,28804.0,43.9204,43.9549,43.9117,43.9376,28804.0
2017-02-06 13:55:00,50.85,50.86,50.85,50.85,3115.0,43.9463,43.9549,43.9463,43.9463,3115.0
2017-02-06 14:00:00,50.86,50.87,50.86,50.87,23286.0,43.9549,43.9636,43.9549,43.9636,23286.0
2017-02-06 14:05:00,50.86,50.87,50.86,50.87,4573.0,43.9549,43.9636,43.9549,43.9636,4573.0
2017-02-06 14:10:00,50.86,50.87,50.86,50.86,3097.0,43.9549,43.9636,43.9549,43.9549,3097.0
2017-02-06 14:15:00,50.87,50.88,50.86,50.88,13426.0,43.9636,43.9722,43.9549,43.9722,13426.0
2017-02-06 14:20:00,50.88,50.9,50.87,50.9,35847.0,43.9722,43.9895,43.9636,43.9895,35847.0
2017-02-06 14:25:00,50.89,50.91,50.89,50.9,53555.0,43.9808,43.9981,43.9808,43.9895,53555.0
2017-02-06 14:30:00,50.9,50.92,50.9,50.91,17187.0,43.9895,44.0068,43.9895,43.9981,17187.0
2017-02-06 14:35:00,50.91,50.92,50.9,50.91,13898.0,43.9981,44.0068,43.9895,43.9981,13898.0
2017-02-06 14:40:00,50.9,50.91,50.9,50.9,3802.0,43.9895,43.9981,43.9895,43.9895,3802.0
2017-02-06 14:45:00,50.9,50.91,50.89,50.89,29029.0,43.9895,43.9981,43.9808,43.9808,29029.0
2017-02-06 14:50:00,50.9,50.91,50.88,50.89,31023.0,43.9895,43.9981,43.9722,43.9808,31023.0
2017-02-06 14:55:00,50.89,50.9,50.88,50.89,10939.0,43.9808,43.9895,43.9722,43.9808,10939.0
2017-02-06 15:00:00,50.89,50.91,50.89,50.9,32067.0,43.9808,43.9981,43.9808,43.9895,32067.0
2017-02-06 15:05:00,50.91,50.92,50.9,50.91,10391.0,43.9981,44.0068,43.9895,43.9981,10391.0
2017-02-06 15:10:00,50.91,50.92,50.9,50.91,44484.0,43.9981,44.0068,43.9895,43.9981,44484.0
2017-02-06 15:15:00,50.91,50.91,50.9,50.91,31377.0,43.9981,43.9981,43.9895,43.9981,31377.0
2017-02-06 15:20:00,50.91,50.93,50.9,50.91,22522.0,43.9981,44.0154,43.9895,43.9981,22522.0
2017-02-06 15:25:00,50.91,50.93,50.9,50.93,67068.0,43.9981,44.0154,43.9895,44.0154,67068.0
2017-02-06 15:30:00,50.93,50.94,50.92,50.93,17995.0,44.0154,44.0241,44.0068,44.0154,17995.0
2017-02-06 15:35:00,50.94,50.96,50.93,50.96,21626.0,44.0241,44.0413,44.0154,44.0413,21626.0
2017-02-06 15:40:00,50.96,50.97,50.95,50.96,43367.0,44.0413,44.05,44.0327,44.0413,43367.0
2017-02-06 15:45:00,50.96,50.96,50.94,50.95,44257.0,44.0413,44.0413,44.0241,44.0327,44257.0
2017-02-06 15:50:00,50.95,50.97,50.94,50.97,81574.0,44.0327,44.05,44.0241,44.05,81574.0
2017-02-06 15:55:00,50.96,50.99,50.95,50.98,260442.0,44.0413,44.0673,44.0327,44.0586,260442.0
2017-02-07 09:30:00,50.92,50.96,50.9,50.93,184740.0,44.0068,44.0413,43.9895,44.0154,184740.0
2017-02-07 09:35:00,50.93,50.96,50.92,50.94,338251.0,44.0154,44.0413,44.0068,44.0241,338251.0
2017-02-07 09:40:00,50.95,50.95,50.93,50.95,29234.0,44.0327,44.0327,44.0154,44.0327,29234.0
2017-02-07 09:45:00,50.94,50.96,50.93,50.94,44794.0,44.0241,44.0413,44.0154,44.0241,44794.0
2017-02-07 09:50:00,50.94,50.94,50.91,50.94,114487.0,44.0241,44.0241,43.9981,44.0241,114487.0
2017-02-07 09:55:00,50.94,50.94,50.9,50.91,10785.0,44.0241,44.0241,43.9895,43.9981,10785.0
2017-02-07 10:00:00,50.92,50.92,50.9,50.91,11511.0,44.0068,44.0068,43.9895,43.9981,11511.0
2017-02-07 10:05:00,50.91,50.91,50.89,50.91,19312.0,43.9981,43.9981,43.9808,43.9981,19312.0
2017-02-07 10:10:00,50.91,50.93,50.9,50.93,20803.0,43.9981,44.0154,43.9895,44.0154,20803.0
2017-02-07 10:15:00,50.93,50.94,50.92,50.93,13834.0,44.0154,44.0241,44.0068,44.0154,13834.0
2017-02-07 10:20:00,50.93,50.94,50.92,50.93,23054.0,44.0154,44.0241,44.0068,44.0154,23054.0
2017-02-07 10:25:00,50.94,50.96,50.93,50.95,17225.0,44.0241,44.0413,44.0154,44.0327,17225.0
2017-02-07 10:30:00,50.95,50.95,50.93,50.93,11897.0,44.0327,44.0327,44.0154,44.0154,11897.0
2017-02-07 10:35:00,50.93,50.95,50.92,50.95,14099.0,44.0154,44.0327,44.0068,44.0327,14099.0
2017-02-07 10:40:00,50.95,50.96,50.94,50.94,10341.0,44.0327,44.0413,44.0241,44.0241,10341.0
2017-02-07 10:45:00,50.95,50.95,50.93,50.95,17617.0,44.0327,44.0327,44.0154,44.0327,17617.0
2017-02-07 10:50:00,50.95,50.96,50.93,50.94,26047.0,44.0327,44.0413,44.0154,44.0241,26047.0
2017-02-07 10:55:00,50.94,50.96,50.93,50.96,136976.0,44.0241,44.0413,44.0154,44.0413,136976.0
2017-02-07 11:00:00,50.96,50.98,50.95,50.97,55590.0,44.0413,44.0586,44.0327,44.05,55590.0
2017-02-07 11:05:00,50.97,50.99,50.96,50.97,29120.0,44.05,44.0673,44.0413,44.05,29120.0
2017-02-07 11:10:00,50.98,50.98,50.95,50.95,6337.0,44.0586,44.0586,44.0327,44.0327,6337.0
2017-02-07 11:15:00,50.95,50.95,50.93,50.94,29361.0,44.0327,44.0327,44.0154,44.0241,29361.0
2017-02-07 11:20:00,50.94,50.94,50.93,50.94,30040.0,44.0241,44.0241,44.0154,44.0241,30040.0
2017-02-07 11:25:00,50.93,50.93,50.91,50.93,19721.0,44.0154,44.0154,43.9981,44.0154,19721.0
2017-02-07 11:30:00,50.93,50.95,50.92,50.95,9789.0,44.0154,44.0327,44.0068,44.0327,9789.0
2017-02-07 11:35:00,50.94,50.95,50.92,50.94,195903.0,44.0241,44.0327,44.0068,44.0241,195903.0
2017-02-07 11:40:00,50.94,50.94,50.93,50.94,21979.0,44.0241,44.0241,44.0154,44.0241,21979.0
2017-02-07 11:45:00,50.94,50.95,50.93,50.94,130611.0,44.0241,44.0327,44.0154,44.0241,130611.0
2017-02-07 11:50:00,50.94,50.95,50.94,50.95,5585.0,44.0241,44.0327,44.0241,44.0327,5585.0
2017-02-07 11:55:00,50.95,50.96,50.94,50.96,9872.0,44.0327,44.0413,44.0241,44.0413,9872.0
2017-02-07 12:00:00,50.96,50.98,50.95,50.98,14052.0,44.0413,44.0586,44.0327,44.0586,14052.0
2017-02-07 12:05:00,50.98,50.99,50.96,50.96,7965.0,44.0586,44.0673,44.0413,44.0413,7965.0
2017-02-07 12:10:00,50.97,50.99,50.97,50.98,49475.0,44.05,44.0673,44.05,44.0586,49475.0
2017-02-07 12:15:00,50.99,50.99,50.96,50.97,23860.0,44.0673,44.0673,44.0413,44.05,23860.0
2017-02-07 12:20:00,50.97,50.99,50.95,50.99,17325.0,44.05,44.0673,44.0327,44.0673,17325.0
2017-02-07 12:25:00,50.99,50.99,50.96,50.98,59303.0,44.0673,44.0673,44.0413,44.0586,59303.0
2017-02-07 12:30:00,50.97,50.99,50.96,50.97,33430.0,44.05,44.0673,44.0413,44.05,33430.0
2017-02-07 12:35:00,50.97,50.97,50.96,50.97,7599.0,44.05,44.05,44.0413,44.05,7599.0
2017-02-07 12:40:00,50.97,50.97,50.95,50.95,20437.0,44.05,44.05,44.0327,44.0327,20437.0
2017-02-07 12:45:00,50.95,50.97,50.94,50.94,21933.0,44.0327,44.05,44.0241,44.0241,21933.0
2017-02-07 12:50:00,50.94,50.96,50.94,50.95,12395.0,44.0241,44.0413,44.0241,44.0327,12395.0
2017-02-07 12:55:00,50.95,50.95,50.93,50.93,6039.0,44.0327,44.0327,44.0154,44.0154,6039.0
2017-02-07 13:00:00,50.94,50.95,50.93,50.94,14709.0,44.0241,44.0327,44.0154,44.0241,14709.0
2017-02-07 13:05:00,50.94,50.96,50.94,50.96,4773.0,44.0241,44.0413,44.0241,44.0413,4773.0
2017-02-07 13:10:00,50.96,50.97,50.96,50.97,6615.0,44.0413,44.05,44.0413,44.05,6615.0
2017-02-07 13:15:00,50.97,50.98,50.95,50.98,38387.0,44.05,44.0586,44.0327,44.0586,38387.0
2017-02-07 13:20:00,50.98,50.99,50.96,50.97,9540.0,44.0586,44.0673,44.0413,44.05,9540.0
2017-02-07 13:25:00,50.97,50.98,50.96,50.98,3298.0,44.05,44.0586,44.0413,44.0586,3298.0
2017-02-07 13:30:00,50.97,50.98,50.96,50.98,62244.0,44.05,44.0586,44.0413,44.0586,62244.0
2017-02-07 13:35:00,50.97,50.98,50.97,50.98,4181.0,44.05,44.0586,44.05,44.0586,4181.0
2017-02-07 13:40:00,50.98,50.98,50.95,50.96,7794.0,44.0586,44.0586,44.0327,44.0413,7794.0
2017-02-07 13:45:00,50.96,50.97,50.95,50.97,8509.0,44.0413,44.05,44.0327,44.05,8509.0
2017-02-07 13:50:00,50.97,50.99,50.96,50.98,198562.0,44.05,44.0673,44.0413,44.0586,198562.0
2017-02-07 13:55:00,50.97,50.98,50.97,50.98,8402.0,44.05,44.0586,44.05,44.0586,8402.0
2017-02-07 14:00:00,50.98,50.98,50.97,50.97,14376.0,44.0586,44.0586,44.05,44.05,14376.0
2017-02-07 14:05:00,50.96,50.97,50.95,50.95,13060.0,44.0413,44.05,44.0327,44.0327,13060.0
2017-02-07 14:10:00,50.96,50.96,50.94,50.96,36653.0,44.0413,44.0413,44.0241,44.0413,36653.0
2017-02-07 14:15:00,50.96,50.96,50.94,50.95,8023.0,44.0413,44.0413,44.0241,44.0327,8023.0
2017-02-07 14:20:00,50.94,50.94,50.93,50.94,7823.0,44.0241,44.0241,44.0154,44.0241,7823.0
2017-02-07 14:25:00,50.94,50.94,50.93,50.94,16290.0,44.0241,44.0241,44.0154,44.0241,16290.0
2017-02-07 14:30:00,50.94,50.96,50.94,50.95,9170.0,44.0241,44.0413,44.0241,44.0327,9170.0
2017-02-07 14:35:00,50.95,50.96,50.93,50.94,12325.0,44.0327,44.0413,44.0154,44.0241,12325.0
2017-02-07 14:40:00,50.94,50.94,50.92,50.94,30021.0,44.0241,44.0241,44.0068,44.0241,30021.0
2017-02-07 14:45:00,50.94,50.95,50.93,50.94,18594.0,44.0241,44.0327,44.0154,44.0241,18594.0
2017-02-07 14:50:00,50.95,50.95,50.94,50.94,5038.0,44.0327,44.0327,44.0241,44.0241,5038.0
2017-02-07 14:55:00,50.95,50.95,50.93,50.94,12299.0,44.0327,44.0327,44.0154,44.0241,12299.0
2017-02-07 15:00:00,50.94,50.97,50.93,50.97,34062.0,44.0241,44.05,44.0154,44.05,34062.0
2017-02-07 15:05:00,50.97,50.99,50.96,50.97,23819.0,44.05,44.0673,44.0413,44.05,23819.0
2017-02-07 15:10:00,50.98,50.98,50.96,50.97,3719.0,44.0586,44.0586,44.0413,44.05,3719.0
2017-02-07 15:15:00,50.97,50.97,50.96,50.97,4071.0,44.05,44.05,44.0413,44.05,4071.0
2017-02-07 15:20:00,50.97,50.97,50.94,50.94,68053.0,44.05,44.05,44.0241,44.0241,68053.0
2017-02-07 15:25:00,50.94,50.95,50.93,50.94,29206.0,44.0241,44.0327,44.0154,44.0241,29206.0
2017-02-07 15:30:00,50.94,50.95,50.93,50.94,34415.0,44.0241,44.0327,44.0154,44.0241,34415.0
2017-02-07 15:35:00,50.94,50.94,50.92,50.93,46240.0,44.0241,44.0241,44.0068,44.0154,46240.0
2017-02-07 15:40:00,50.94,50.94,50.92,50.93,18255.0,44.0241,44.0241,44.0068,44.0154,18255.0
2017-02-07 15:45:00,50.93,50.93,50.92,50.93,8550.0,44.0154,44.0154,44.0068,44.0154,8550.0
2017-02-07 15:50:00,50.93,50.95,50.92,50.93,206204.0,44.0154,44.0327,44.0068,44.0154,206204.0
2017-02-07 15:55:00,50.94,50.95,50.93,50.94,89309.0,44.0241,44.0327,44.0154,44.0241,89309.0
2017-02-08 09:30:00,51.11,51.12,51.08,51.09,159302.0,44.171,44.1796,44.1451,44.1537,159302.0
2017-02-08 09:35:00,51.1,51.1,51.06,51.07,36237.0,44.1623,44.1623,44.1278,44.1364,36237.0
2017-02-08 09:40:00,51.07,51.08,51.06,51.08,505682.0,44.1364,44.1451,44.1278,44.1451,505682.0
2017-02-08 09:45:00,51.07,51.08,51.04,51.05,68894.0,44.1364,44.1451,44.1105,44.1191,68894.0
2017-02-08 09:50:00,51.06,51.09,51.06,51.06,15775.0,44.1278,44.1537,44.1278,44.1278,15775.0
2017-02-08 09:55:00,51.05,51.1,51.05,51.1,13105.0,44.1191,44.1623,44.1191,44.1623,13105.0
2017-02-08 10:00:00,51.09,51.09,51.07,51.07,31283.0,44.1537,44.1537,44.1364,44.1364,31283.0
2017-02-08 10:05:00,51.07,51.08,51.04,51.05,9197.0,44.1364,44.1451,44.1105,44.1191,9197.0
2017-02-08 10:10:00,51.05,51.1,51.04,51.09,33013.0,44.1191,44.1623,44.1105,44.1537,33013.0
2017-02-08 10:15:00,51.09,51.09,51.06,51.07,27329.0,44.1537,44.1537,44.1278,44.1364,27329.0
2017-02-08 10:20:00,51.07,51.07,51.05,51.06,11210.0,44.1364,44.1364,44.1191,44.1278,11210.0
2017-02-08 10:25:00,51.06,51.07,51.04,51.04,29307.0,44.1278,44.1364,44.1105,44.1105,29307.0
2017-02-08 10:30:00,51.03,51.05,51.01,51.03,53647.0,44.1018,44.1191,44.0846,44.1018,53647.0
2017-02-08 10:35:00,51.03,51.05,51.02,51.04,19241.0,44.1018,44.1191,44.0932,44.1105,19241.0
2017-02-08 10:40:00,51.04,51.09,51.03,51.08,42125.0,44.1105,44.1537,44.1018,44.1451,42125.0
2017-02-08 10:45:00,51.08,51.09,51.07,51.08,36634.0,44.1451,44.1537,44.1364,44.1451,36634.0
2017-02-08 10:50:00,51.08,51.1,51.07,51.08,34750.0,44.1451,44.1623,44.1364,44.1451,34750.0
2017-02-08 10:55:00,51.08,51.11,51.08,51.11,9678.0,44.1451,44.171,44.1451,44.171,9678.0
2017-02-08 11:00:00,51.12,51.13,51.11,51.12,21834.0,44.1796,44.1883,44.171,44.1796,21834.0
2017-02-08 11:05:00,51.13,51.13,51.08,51.08,17071.0,44.1883,44.1883,44.1451,44.1451,17071.0
2017-02-08 11:10:00,51.08,51.09,51.05,51.06,34946.0,44.1451,44.1537,44.1191,44.1278,34946.0
2017-02-08 11:15:00,51.06,51.08,51.06,51.06,10816.0,44.1278,44.1451,44.1278,44.1278,10816.0
2017-02-08 11:20:00,51.06,51.07,51.04,51.04,19416.0,44.1278,44.1364,44.1105,44.1105,19416.0
2017-02-08 11:25:00,51.04,51.04,51.01,51.01,19415.0,44.1105,44.1105,44.0846,44.0846,19415.0
2017-02-08 11:30:00,51.01,51.04,51.0,51.03,31908.0,44.0846,44.1105,44.0759,44.1018,31908.0
2017-02-08 11:35:00,51.03,51.04,51.01,51.03,31845.0,44.1018,44.1105,44.0846,44.1018,31845.0
2017-02-08 11:40:00,51.04,51.05,51.03,51.03,11899.0,44.1105,44.1191,44.1018,44.1018,11899.0
2017-02-08 11:45:00,51.03,51.06,51.03,51.04,26873.0,44.1018,44.1278,44.1018,44.1105,26873.0
2017-02-08 11:50:00,51.04,51.05,51.03,51.04,16936.0,44.1105,44.1191,44.1018,44.1105,16936.0
2017-02-08 11:55:00,51.05,51.05,51.03,51.05,49339.0,44.1191,44.1191,44.1018,44.1191,49339.0
2017-02-08 12:00:00,51.05,51.06,51.04,51.05,17109.0,44.1191,44.1278,44.1105,44.1191,17109.0
2017-02-08 12:05:00,51.06,51.07,51.06,51.06,6657.0,44.1278,44.1364,44.1278,44.1278,6657.0
2017-02-08 12:10:00,51.07,51.07,51.05,51.05,29016.0,44.1364,44.1364,44.1191,44.1191,29016.0
2017-02-08 12:15:00,51.06,51.08,51.05,51.08,9760.0,44.1278,44.1451,44.1191,44.1451,9760.0
2017-02-08 12:20:00,51.08,51.09,51.07,51.08,3364.0,44.1451,44.1537,44.1364,44.1451,3364.0
2017-02-08 12:25:00,51.08,51.09,51.06,51.07,78723.0,44.1451,44.1537,44.1278,44.1364,78723.0
2017-02-08 12:30:00,51.07,51.08,51.06,51.08,19502.0,44.1364,44.1451,44.1278,44.1451,19502.0
2017-02-08 12:35:00,51.08,51.09,51.06,51.08,16429.0,44.1451,44.1537,44.1278,44.1451,16429.0
2017-02-08 12:40:00,51.07,51.08,51.06,51.07,2705.0,44.1364,44.1451,44.1278,44.1364,2705.0
2017-02-08 12:45:00,51.06,51.07,51.06,51.07,1508.0,44.1278,44.1364,44.1278,44.1364,1508.0
2017-02-08 12:50:00,51.08,51.09,51.07,51.09,29854.0,44.1451,44.1537,44.1364,44.1537,29854.0
2017-02-08 12:55:00,51.08,51.09,51.07,51.07,6282.0,44.1451,44.1537,44.1364,44.1364,6282.0
2017-02-08 13:00:00,51.07,51.08,51.03,51.05,60347.0,44.1364,44.1451,44.1018,44.1191,60347.0
2017-02-08 13:05:00,51.05,51.06,51.04,51.05,4518.0,44.1191,44.1278,44.1105,44.1191,4518.0
2017-02-08 13:10:00,51.05,51.06,51.04,51.04,5076.0,44.1191,44.1278,44.1105,44.1105,5076.0
2017-02-08 13:15:00,51.04,51.05,51.02,51.04,136854.0,44.1105,44.1191,44.0932,44.1105,136854.0
2017-02-08 13:20:00,51.04,51.05,51.03,51.04,55435.0,44.1105,44.1191,44.1018,44.1105,55435.0
2017-02-08 13:25:00,51.04,51.05,51.03,51.04,8812.0,44.1105,44.1191,44.1018,44.1105,8812.0
2017-02-08 13:30:00,51.03,51.04,51.02,51.03,35955.0,44.1018,44.1105,44.0932,44.1018,35955.0
2017-02-08 13:35:00,51.03,51.04,51.03,51.03,24843.0,44.1018,44.1105,44.1018,44.1018,24843.0
2017-02-08 13:40:00,51.04,51.04,51.03,51.04,11712.0,44.1105,44.1105,44.1018,44.1105,11712.0
2017-02-08 13:45:00,51.04,51.05,51.03,51.04,7257.0,44.1105,44.1191,44.1018,44.1105,7257.0
2017-02-08 13:50:00,51.05,51.05,51.04,51.05,53983.0,44.1191,44.1191,44.1105,44.1191,53983.0
2017-02-08 13:55:00,51.04,51.07,51.04,51.05,27277.0,44.1105,44.1364,44.1105,44.1191,27277.0
2017-02-08 14:00:00,51.05,51.07,51.05,51.07,11900.0,44.1191,44.1364,44.1191,44.1364,11900.0
2017-02-08 14:05:00,51.06,51.07,51.05,51.06,13544.0,44.1278,44.1364,44.1191,44.1278,13544.0
2017-02-08 14:10:00,51.06,51.07,51.06,51.07,12207.0,44.1278,44.1364,44.1278,44.1364,12207.0
2017-02-08 14:15:00,51.06,51.08,51.06,51.08,6529.0,44.1278,44.1451,44.1278,44.1451,6529.0
2017-02-08 14:20:00,51.08,51.08,51.07,51.08,2467.0,44.1451,44.1451,44.1364,44.1451,2467.0
2017-02-08 14:25:00,51.08,51.08,51.07,51.08,23504.0,44.1451,44.1451,44.1364,44.1451,23504.0
2017-02-08 14:30:00,51.08,51.08,51.07,51.08,9394.0,44.1451,44.1451,44.1364,44.1451,9394.0
2017-02-08 14:35:00,51.08,51.08,51.07,51.07,45428.0,44.1451,44.1451,44.1364,44.1364,45428.0
2017-02-08 14:40:00,51.07,51.08,51.07,51.08,7566.0,44.1364,44.1451,44.1364,44.1451,7566.0
2017-02-08 14:45:00,51.08,51.08,51.07,51.08,9392.0,44.1451,44.1451,44.1364,44.1451,9392.0
2017-02-08 14:50:00,51.08,51.1,51.08,51.09,49275.0,44.1451,44.1623,44.1451,44.1537,49275.0
2017-02-08 14:55:00,51.09,51.1,51.08,51.09,16417.0,44.1537,44.1623,44.1451,44.1537,16417.0
2017-02-08 15:00:00,51.09,51.11,51.08,51.09,16400.0,44.1537,44.171,44.1451,44.1537,16400.0
2017-02-08 15:05:00,51.1,51.11,51.09,51.11,15547.0,44.1623,44.171,44.1537,44.171,15547.0
2017-02-08 15:10:00,51.11,51.12,51.1,51.11,43393.0,44.171,44.1796,44.1623,44.171,43393.0
2017-02-08 15:15:00,51.11,51.11,51.1,51.1,6202.0,44.171,44.171,44.1623,44.1623,6202.0
2017-02-08 15:20:00,51.1,51.12,51.09,51.12,8297.0,44.1623,44.1796,44.1537,44.1796,8297.0
2017-02-08 15:25:00,51.12,51.12,51.11,51.11,32546.0,44.1796,44.1796,44.171,44.171,32546.0
2017-02-08 15:30:00,51.12,51.12,51.09,51.1,45068.0,44.1796,44.1796,44.1537,44.1623,45068.0
2017-02-08 15:35:00,51.11,51.11,51.09,51.1,38556.0,44.171,44.171,44.1537,44.1623,38556.0
2017-02-08 15:40:00,51.1,51.1,51.08,51.09,64834.0,44.1623,44.1623,44.1451,44.1537,64834.0
2017-02-08 15:45:00,51.09,51.09,51.08,51.08,33748.0,44.1537,44.1537,44.1451,44.1451,33748.0
2017-02-08 15:50:00,51.08,51.08,51.05,51.07,125536.0,44.1451,44.1451,44.1191,44.1364,125536.0
2017-02-08 15:55:00,51.07,51.08,51.04,51.08,235097.0,44.1364,44.1451,44.1105,44.1451,235097.0
2017-02-09 09:30:00,50.84,50.86,50.82,50.84,91182.0,43.9376,43.9549,43.9204,43.9376,91182.0
2017-02-09 09:35:00,50.84,50.85,50.82,50.84,232289.0,43.9376,43.9463,43.9204,43.9376,232289.0
2017-02-09 09:40:00,50.85,50.87,50.84,50.86,27475.0,43.9463,43.9636,43.9376,43.9549,27475.0
2017-02-09 09:45:00,50.86,50.86,50.82,50.86,61735.0,43.9549,43.9549,43.9204,43.9549,61735.0
2017-02-09 09:50:00,50.86,50.86,50.84,50.85,50556.0,43.9549,43.9549,43.9376,43.9463,50556.0
2017-02-09 09:55:00,50.84,50.84,50.72,50.75,188791.0,43.9376,43.9376,43.8339,43.8599,188791.0
2017-02-09 10:00:00,50.76,50.77,50.72,50.73,80869.0,43.8685,43.8771,43.8339,43.8426,80869.0
2017-02-09 10:05:00,50.73,50.75,50.72,50.74,62326.0,43.8426,43.8599,43.8339,43.8512,62326.0
2017-02-09 10:10:00,50.74,50.78,50.73,50.77,83957.0,43.8512,43.8858,43.8426,43.8771,83957.0
2017-02-09 10:15:00,50.77,50.8,50.76,50.8,923415.0,43.8771,43.9031,43.8685,43.9031,923415.0
2017-02-09 10:20:00,50.8,50.81,50.77,50.8,154136.0,43.9031,43.9117,43.8771,43.9031,154136.0
2017-02-09 10:25:00,50.79,50.83,50.79,50.82,107124.0,43.8944,43.929,43.8944,43.9204,107124.0
2017-02-09 10:30:00,50.83,50.86,50.83,50.83,135263.0,43.929,43.9549,43.929,43.929,135263.0
2017-02-09 10:35:00,50.83,50.87,50.82,50.87,16344.0,43.929,43.9636,43.9204,43.9636,16344.0
2017-02-09 10:40:00,50.87,50.91,50.86,50.91,103115.0,43.9636,43.9981,43.9549,43.9981,103115.0
2017-02-09 10:45:00,50.9,50.92,50.89,50.91,66359.0,43.9895,44.0068,43.9808,43.9981,66359.0
2017-02-09 10:50:00,50.91,50.94,50.91,50.93,25617.0,43.9981,44.0241,43.9981,44.0154,25617.0
2017-02-09 10:55:00,50.92,50.94,50.91,50.94,22736.0,44.0068,44.0241,43.9981,44.0241,22736.0
2017-02-09 11:00:00,50.93,50.94,50.91,50.92,40440.0,44.0154,44.0241,43.9981,44.0068,40440.0
2017-02-09 11:05:00,50.92,50.92,50.9,50.9,29937.0,44.0068,44.0068,43.9895,43.9895,29937.0
2017-02-09 11:10:00,50.91,50.92,50.9,50.92,29292.0,43.9981,44.0068,43.9895,44.0068,29292.0
2017-02-09 11:15:00,50.92,50.95,50.91,50.94,41503.0,44.0068,44.0327,43.9981,44.0241,41503.0
2017-02-09 11:20:00,50.94,50.97,50.92,50.96,146276.0,44.0241,44.05,44.0068,44.0413,146276.0
2017-02-09 11:25:00,50.96,51.04,50.96,51.01,344032.0,44.0413,44.1105,44.0413,44.0846,344032.0
2017-02-09 11:30:00,51.02,51.02,50.98,50.98,33984.0,44.0932,44.0932,44.0586,44.0586,33984.0
2017-02-09 11:35:00,50.98,51.0,50.97,50.99,46425.0,44.0586,44.0759,44.05,44.0673,46425.0
2017-02-09 11:40:00,50.98,50.99,50.97,50.98,28344.0,44.0586,44.0673,44.05,44.0586,28344.0
2017-02-09 11:45:00,50.98,50.99,50.95,50.96,34885.0,44.0586,44.0673,44.0327,44.0413,34885.0
2017-02-09 11:50:00,50.96,50.96,50.93,50.94,56095.0,44.0413,44.0413,44.0154,44.0241,56095.0
2017-02-09 11:55:00,50.94,50.94,50.92,50.93,26020.0,44.0241,44.0241,44.0068,44.0154,26020.0
2017-02-09 12:00:00,50.93,50.98,50.93,50.97,45967.0,44.0154,44.0586,44.0154,44.05,45967.0
2017-02-09 12:05:00,50.98,51.01,50.97,51.01,42090.0,44.0586,44.0846,44.05,44.0846,42090.0
2017-02-09 12:10:00,51.01,51.06,51.0,51.05,53424.0,44.0846,44.1278,44.0759,44.1191,53424.0
2017-02-09 12:15:00,51.05,51.05,51.03,51.05,50097.0,44.1191,44.1191,44.1018,44.1191,50097.0
2017-02-09 12:20:00,51.05,51.06,51.03,51.04,99100.0,44.1191,44.1278,44.1018,44.1105,99100.0
2017-02-09 12:25:00,51.04,51.05,51.03,51.04,54173.0,44.1105,44.1191,44.1018,44.1105,54173.0
2017-02-09 12:30:00,51.04,51.05,51.03,51.05,22253.0,44.1105,44.1191,44.1018,44.1191,22253.0
2017-02-09 12:35:00,51.05,51.06,51.03,51.03,45121.0,44.1191,44.1278,44.1018,44.1018,45121.0
2017-02-09 12:40:00,51.04,51.05,51.03,51.05,46209.0,44.1105,44.1191,44.1018,44.1191,46209.0
2017-02-09 12:45:00,51.05,51.06,51.02,51.03,102605.0,44.1191,44.1278,44.0932,44.1018,102605.0
2017-02-09 12:50:00,51.04,51.04,51.01,51.03,84004.0,44.1105,44.1105,44.0846,44.1018,84004.0
2017-02-09 12:55:00,51.03,51.04,51.02,51.02,120055.0,44.1018,44.1105,44.0932,44.0932,120055.0
2017-02-09 13:00:00,51.03,51.05,51.01,51.04,25454.0,44.1018,44.1191,44.0846,44.1105,25454.0
2017-02-09 13:05:00,51.04,51.05,51.02,51.04,44489.0,44.1105,44.1191,44.0932,44.1105,44489.0
2017-02-09 13:10:00,51.04,51.04,51.02,51.04,28405.0,44.1105,44.1105,44.0932,44.1105,28405.0
2017-02-09 13:15:00,51.04,51.06,51.03,51.05,12907.0,44.1105,44.1278,44.1018,44.1191,12907.0
2017-02-09 13:20:00,51.05,51.06,51.04,51.04,27087.0,44.1191,44.1278,44.1105,44.1105,27087.0
2017-02-09 13:25:00,51.04,51.06,51.03,51.05,37762.0,44.1105,44.1278,44.1018,44.1191,37762.0
2017-02-09 13:30:00,51.05,51.06,51.03,51.05,31338.0,44.1191,44.1278,44.1018,44.1191,31338.0
2017-02-09 13:35:00,51.06,51.06,51.05,51.05,13596.0,44.1278,44.1278,44.1191,44.1191,13596.0
2017-02-09 13:40:00,51.05,51.08,51.05,51.07,29840.0,44.1191,44.1451,44.1191,44.1364,29840.0
2017-02-09 13:45:00,51.07,51.08,51.06,51.07,35515.0,44.1364,44.1451,44.1278,44.1364,35515.0
2017-02-09 13:50:00,51.08,51.09,51.07,51.08,10829.0,44.1451,44.1537,44.1364,44.1451,10829.0
2017-02-09 13:55:00,51.08,51.09,51.06,51.07,43911.0,44.1451,44.1537,44.1278,44.1364,43911.0
2017-02-09 14:00:00,51.06,51.07,51.05,51.05,89270.0,44.1278,44.1364,44.1191,44.1191,89270.0
2017-02-09 14:05:00,51.05,51.05,51.03,51.04,32180.0,44.1191,44.1191,44.1018,44.1105,32180.0
2017-02-09 14:10:00,51.04,51.06,51.03,51.06,22211.0,44.1105,44.1278,44.1018,44.1278,22211.0
2017-02-09 14:15:00,51.07,51.08,51.06,51.08,9089.0,44.1364,44.1451,44.1278,44.1451,9089.0
2017-02-09 14:20:00,51.07,51.08,51.06,51.08,29104.0,44.1364,44.1451,44.1278,44.1451,29104.0
2017-02-09 14:25:00,51.08,51.09,51.06,51.07,26384.0,44.1451,44.1537,44.1278,44.1364,26384.0
2017-02-09 14:30:00,51.06,51.06,51.04,51.04,6876.0,44.1278,44.1278,44.1105,44.1105,6876.0
2017-02-09 14:35:00,51.04,51.07,51.04,51.07,74251.0,44.1105,44.1364,44.1105,44.1364,74251.0
2017-02-09 14:40:00,51.07,51.08,51.05,51.08,26945.0,44.1364,44.1451,44.1191,44.1451,26945.0
2017-02-09 14:45:00,51.08,51.08,51.06,51.07,10036.0,44.1451,44.1451,44.1278,44.1364,10036.0
2017-02-09 14:50:00,51.07,51.07,51.05,51.07,24047.0,44.1364,44.1364,44.1191,44.1364,24047.0
2017-02-09 14:55:00,51.07,51.07,51.05,51.06,73599.0,44.1364,44.1364,44.1191,44.1278,73599.0
2017-02-09 15:00:00,51.06,51.07,51.05,51.07,24146.0,44.1278,44.1364,44.1191,44.1364,24146.0
2017-02-09 15:05:00,51.07,51.1,51.05,51.1,51498.0,44.1364,44.1623,44.1191,44.1623,51498.0
2017-02-09 15:10:00,51.1,51.11,51.08,51.1,32635.0,44.1623,44.171,44.1451,44.1623,32635.0
2017-02-09 15:15:00,51.1,51.11,51.09,51.1,13907.0,44.1623,44.171,44.1537,44.1623,13907.0
2017-02-09 15:20:00,51.1,51.1,51.08,51.09,25903.0,44.1623,44.1623,44.1451,44.1537,25903.0
2017-02-09 15:25:00,51.09,51.12,51.08,51.12,35209.0,44.1537,44.1796,44.1451,44.1796,35209.0
2017-02-09 15:30:00,51.12,51.12,51.08,51.09,55881.0,44.1796,44.1796,44.1451,44.1537,55881.0
2017-02-09 15:35:00,51.09,51.09,51.08,51.09,31322.0,44.1537,44.1537,44.1451,44.1537,31322.0
2017-02-09 15:40:00,51.08,51.09,51.06,51.07,53985.0,44.1451,44.1537,44.1278,44.1364,53985.0
2017-02-09 15:45:00,51.07,51.09,51.06,51.06,143668.0,44.1364,44.1537,44.1278,44.1278,143668.0
2017-02-09 15:50:00,51.07,51.07,51.04,51.05,103287.0,44.1364,44.1364,44.1105,44.1191,103287.0
2017-02-09 15:55:00,51.05,51.06,51.01,51.03,204528.0,44.1191,44.1278,44.0846,44.1018,204528.0
2017-02-10 09:30:00,51.3,51.31,51.27,51.29,125207.0,44.3352,44.3438,44.3093,44.3265,125207.0
2017-02-10 09:35:00,51.29,51.29,51.26,51.29,41354.0,44.3265,44.3265,44.3006,44.3265,41354.0
2017-02-10 09:40:00,51.29,51.31,51.28,51.3,37064.0,44.3265,44.3438,44.3179,44.3352,37064.0
2017-02-10 09:45:00,51.31,51.34,51.3,51.33,29751.0,44.3438,44.3698,44.3352,44.3611,29751.0
2017-02-10 09:50:00,51.32,51.33,51.31,51.31,27182.0,44.3525,44.3611,44.3438,44.3438,27182.0
2017-02-10 09:55:00,51.3,51.31,51.27,51.28,47829.0,44.3352,44.3438,44.3093,44.3179,47829.0
2017-02-10 10:00:00,51.28,51.3,51.27,51.28,37351.0,44.3179,44.3352,44.3093,44.3179,37351.0
2017-02-10 10:05:00,51.28,51.3,51.26,51.29,69975.0,44.3179,44.3352,44.3006,44.3265,69975.0
2017-02-10 10:10:00,51.28,51.3,51.28,51.3,101828.0,44.3179,44.3352,44.3179,44.3352,101828.0
2017-02-10 10:15:00,51.3,51.31,51.28,51.29,29024.0,44.3352,44.3438,44.3179,44.3265,29024.0
2017-02-10 10:20:00,51.28,51.31,51.28,51.3,58177.0,44.3179,44.3438,44.3179,44.3352,58177.0
2017-02-10 10:25:00,51.3,51.31,51.27,51.28,30984.0,44.3352,44.3438,44.3093,44.3179,30984.0
2017-02-10 10:30:00,51.28,51.32,51.27,51.32,97875.0,44.3179,44.3525,44.3093,44.3525,97875.0
2017-02-10 10:35:00,51.31,51.32,51.3,51.31,42935.0,44.3438,44.3525,44.3352,44.3438,42935.0
2017-02-10 10:40:00,51.31,51.32,51.29,51.29,36851.0,44.3438,44.3525,44.3265,44.3265,36851.0
2017-02-10 10:45:00,51.29,51.3,51.28,51.29,46455.0,44.3265,44.3352,44.3179,44.3265,46455.0
2017-02-10 10:50:00,51.28,51.31,51.27,51.3,71055.0,44.3179,44.3438,44.3093,44.3352,71055.0
2017-02-10 10:55:00,51.29,51.31,51.29,51.31,64115.0,44.3265,44.3438,44.3265,44.3438,64115.0
2017-02-10 11:00:00,51.31,51.32,51.29,51.3,33885.0,44.3438,44.3525,44.3265,44.3352,33885.0
2017-02-10 11:05:00,51.3,51.32,51.29,51.3,36628.0,44.3352,44.3525,44.3265,44.3352,36628.0
2017-02-10 11:10:00,51.3,51.32,51.3,51.32,38822.0,44.3352,44.3525,44.3352,44.3525,38822.0
2017-02-10 11:15:00,51.32,51.35,51.31,51.35,28622.0,44.3525,44.3784,44.3438,44.3784,28622.0
2017-02-10 11:20:00,51.35,51.38,51.34,51.38,58099.0,44.3784,44.4043,44.3698,44.4043,58099.0
2017-02-10 11:25:00,51.38,51.4,51.37,51.4,59253.0,44.4043,44.4216,44.3957,44.4216,59253.0
2017-02-10 11:30:00,51.4,51.42,51.37,51.38,122757.0,44.4216,44.4389,44.3957,44.4043,122757.0
2017-02-10 11:35:00,51.38,51.38,51.35,51.36,60220.0,44.4043,44.4043,44.3784,44.387,60220.0
2017-02-10 11:40:00,51.36,51.39,51.35,51.39,73686.0,44.387,44.413,44.3784,44.413,73686.0
2017-02-10 11:45:00,51.39,51.39,51.36,51.38,44834.0,44.413,44.413,44.387,44.4043,44834.0
2017-02-10 11:50:00,51.38,51.38,51.36,51.38,28245.0,44.4043,44.4043,44.387,44.4043,28245.0
2017-02-10 11:55:00,51.38,51.39,51.35,51.36,46934.0,44.4043,44.413,44.3784,44.387,46934.0
2017-02-10 12:00:00,51.35,51.35,51.3,51.32,75500.0,44.3784,44.3784,44.3352,44.3525,75500.0
2017-02-10 12:05:00,51.31,51.31,51.28,51.3,32098.0,44.3438,44.3438,44.3179,44.3352,32098.0
2017-02-10 12:10:00,51.3,51.31,51.28,51.29,23489.0,44.3352,44.3438,44.3179,44.3265,23489.0
2017-02-10 12:15:00,51.29,51.32,51.29,51.31,17989.0,44.3265,44.3525,44.3265,44.3438,17989.0
2017-02-10 12:20:00,51.31,51.33,51.3,51.32,34311.0,44.3438,44.3611,44.3352,44.3525,34311.0
2017-02-10 12:25:00,51.32,51.34,51.31,51.33,43532.0,44.3525,44.3698,44.3438,44.3611,43532.0
2017-02-10 12:30:00,51.33,51.35,51.32,51.33,36968.0,44.3611,44.3784,44.3525,44.3611,36968.0
2017-02-10 12:35:00,51.33,51.34,51.33,51.34,7164.0,44.3611,44.3698,44.3611,44.3698,7164.0
2017-02-10 12:40:00,51.34,51.35,51.32,51.34,37520.0,44.3698,44.3784,44.3525,44.3698,37520.0
2017-02-10 12:45:00,51.33,51.35,51.33,51.35,28732.0,44.3611,44.3784,44.3611,44.3784,28732.0
2017-02-10 12:50:00,51.34,51.34,51.32,51.33,28392.0,44.3698,44.3698,44.3525,44.3611,28392.0
2017-02-10 12:55:00,51.33,51.35,51.32,51.35,42147.0,44.3611,44.3784,44.3525,44.3784,42147.0
2017-02-10 13:00:00,51.34,51.35,51.34,51.34,8243.0,44.3698,44.3784,44.3698,44.3698,8243.0
2017-02-10 13:05:00,51.35,51.35,51.32,51.33,38360.0,44.3784,44.3784,44.3525,44.3611,38360.0
2017-02-10 13:10:00,51.34,51.36,51.33,51.35,74429.0,44.3698,44.387,44.3611,44.3784,74429.0
2017-02-10 13:15:00,51.35,51.37,51.34,51.35,29284.0,44.3784,44.3957,44.3698,44.3784,29284.0
2017-02-10 13:20:00,51.36,51.37,51.34,51.36,35790.0,44.387,44.3957,44.3698,44.387,35790.0
2017-02-10 13:25:00,51.36,51.37,51.35,51.36,14191.0,44.387,44.3957,44.3784,44.387,14191.0
2017-02-10 13:30:00,51.37,51.37,51.35,51.36,37914.0,44.3957,44.3957,44.3784,44.387,37914.0
2017-02-10 13:35:00,51.36,51.41,51.36,51.38,218435.0,44.387,44.4303,44.387,44.4043,218435.0
2017-02-10 13:40:00,51.39,51.39,51.36,51.37,47219.0,44.413,44.413,44.387,44.3957,47219.0
2017-02-10 13:45:00,51.38,51.4,51.37,51.38,18393.0,44.4043,44.4216,44.3957,44.4043,18393.0
2017-02-10 13:50:00,51.39,51.39,51.37,51.37,26284.0,44.413,44.413,44.3957,44.3957,26284.0
2017-02-10 13:55:00,51.38,51.39,51.36,51.37,18411.0,44.4043,44.413,44.387,44.3957,18411.0
2017-02-10 14:00:00,51.36,51.37,51.35,51.36,25086.0,44.387,44.3957,44.3784,44.387,25086.0
2017-02-10 14:05:00,51.36,51.38,51.34,51.38,24764.0,44.387,44.4043,44.3698,44.4043,24764.0
2017-02-10 14:10:00,51.37,51.38,51.36,51.37,27457.0,44.3957,44.4043,44.387,44.3957,27457.0
2017-02-10 14:15:00,51.37,51.37,51.36,51.37,15817.0,44.3957,44.3957,44.387,44.3957,15817.0
2017-02-10 14:20:00,51.37,51.37,51.35,51.36,20158.0,44.3957,44.3957,44.3784,44.387,20158.0
2017-02-10 14:25:00,51.36,51.37,51.35,51.36,18173.0,44.387,44.3957,44.3784,44.387,18173.0
2017-02-10 14:30:00,51.36,51.37,51.35,51.37,25585.0,44.387,44.3957,44.3784,44.3957,25585.0
2017-02-10 14:35:00,51.37,51.37,51.34,51.36,27632.0,44.3957,44.3957,44.3698,44.387,27632.0
2017-02-10 14:40:00,51.36,51.36,51.34,51.36,36592.0,44.387,44.387,44.3698,44.387,36592.0
2017-02-10 14:45:00,51.36,51.36,51.35,51.36,27662.0,44.387,44.387,44.3784,44.387,27662.0
2017-02-10 14:50:00,51.36,51.37,51.34,51.36,26042.0,44.387,44.3957,44.3698,44.387,26042.0
2017-02-10 14:55:00,51.37,51.37,51.34,51.35,28981.0,44.3957,44.3957,44.3698,44.3784,28981.0
2017-02-10 15:00:00,51.35,51.36,51.34,51.35,20790.0,44.3784,44.387,44.3698,44.3784,20790.0
2017-02-10 15:05:00,51.35,51.36,51.34,51.35,49893.0,44.3784,44.387,44.3698,44.3784,49893.0
2017-02-10 15:10:00,51.35,51.37,51.35,51.37,22913.0,44.3784,44.3957,44.3784,44.3957,22913.0
2017-02-10 15:15:00,51.37,51.38,51.36,51.38,115194.0,44.3957,44.4043,44.387,44.4043,115194.0
2017-02-10 15:20:00,51.37,51.38,51.36,51.37,32095.0,44.3957,44.4043,44.387,44.3957,32095.0
2017-02-10 15:25:00,51.36,51.38,51.35,51.38,162572.0,44.387,44.4043,44.3784,44.4043,162572.0
2017-02-10 15:30:00,51.38,51.38,51.37,51.38,25508.0,44.4043,44.4043,44.3957,44.4043,25508.0
2017-02-10 15:35:00,51.38,51.38,51.37,51.38,44101.0,44.4043,44.4043,44.3957,44.4043,44101.0
2017-02-10 15:40:00,51.38,51.39,51.37,51.39,92838.0,44.4043,44.413,44.3957,44.413,92838.0
2017-02-10 15:45:00,51.38,51.39,51.38,51.38,130267.0,44.4043,44.413,44.4043,44.4043,130267.0
2017-02-10 15:50:00,51.39,51.4,51.37,51.38,195175.0,44.413,44.4216,44.3957,44.4043,195175.0
2017-02-10 15:55:00,51.38,51.4,51.37,51.39,290262.0,44.4043,44.4216,44.3957,44.413,290262.0
2017-02-13 09:30:00,51.5,51.55,51.5,51.54,62749.0,44.508,44.5512,44.508,44.5426,62749.0
2017-02-13 09:35:00,51.54,51.55,51.53,51.53,69415.0,44.5426,44.5512,44.534,44.534,69415.0
2017-02-13 09:40:00,51.53,51.55,51.53,51.54,14730.0,44.534,44.5512,44.534,44.5426,14730.0
2017-02-13 09:45:00,51.55,51.55,51.52,51.54,79891.0,44.5512,44.5512,44.5253,44.5426,79891.0
2017-02-13 09:50:00,51.54,51.54,51.52,51.52,16048.0,44.5426,44.5426,44.5253,44.5253,16048.0
2017-02-13 09:55:00,51.52,51.53,51.51,51.52,83155.0,44.5253,44.534,44.5167,44.5253,83155.0
2017-02-13 10:00:00,51.52,51.54,51.51,51.52,39686.0,44.5253,44.5426,44.5167,44.5253,39686.0
2017-02-13 10:05:00,51.52,51.54,51.51,51.53,22360.0,44.5253,44.5426,44.5167,44.534,22360.0
2017-02-13 10:10:00,51.53,51.53,51.51,51.52,48339.0,44.534,44.534,44.5167,44.5253,48339.0
2017-02-13 10:15:00,51.52,51.52,51.51,51.52,37090.0,44.5253,44.5253,44.5167,44.5253,37090.0
2017-02-13 10:20:00,51.52,51.53,51.51,51.53,27074.0,44.5253,44.534,44.5167,44.534,27074.0
2017-02-13 10:25:00,51.53,51.54,51.52,51.54,28852.0,44.534,44.5426,44.5253,44.5426,28852.0
2017-02-13 10:30:00,51.54,51.54,51.51,51.52,46054.0,44.5426,44.5426,44.5167,44.5253,46054.0
2017-02-13 10:35:00,51.52,51.52,51.49,51.51,59174.0,44.5253,44.5253,44.4994,44.5167,59174.0
2017-02-13 10:40:00,51.51,51.52,51.5,51.52,22127.0,44.5167,44.5253,44.508,44.5253,22127.0
2017-02-13 10:45:00,51.52,51.52,51.51,51.51,8819.0,44.5253,44.5253,44.5167,44.5167,8819.0
2017-02-13 10:50:00,51.51,51.53,51.51,51.53,83903.0,44.5167,44.534,44.5167,44.534,83903.0
2017-02-13 10:55:00,51.53,51.55,51.52,51.54,22653.0,44.534,44.5512,44.5253,44.5426,22653.0
2017-02-13 11:00:00,51.55,51.55,51.53,51.53,23305.0,44.5512,44.5512,44.534,44.534,23305.0
2017-02-13 11:05:00,51.54,51.54,51.52,51.53,12805.0,44.5426,44.5426,44.5253,44.534,12805.0
2017-02-13 11:10:00,51.53,51.53,51.51,51.52,11867.0,44.534,44.534,44.5167,44.5253,11867.0
2017-02-13 11:15:00,51.52,51.53,51.51,51.52,20250.0,44.5253,44.534,44.5167,44.5253,20250.0
2017-02-13 11:20:00,51.53,51.54,51.52,51.54,19879.0,44.534,44.5426,44.5253,44.5426,19879.0
2017-02-13 11:25:00,51.55,51.56,51.54,51.55,296318.0,44.5512,44.5599,44.5426,44.5512,296318.0
2017-02-13 11:30:00,51.55,51.56,51.53,51.54,18229.0,44.5512,44.5599,44.534,44.5426,18229.0
2017-02-13 11:35:00,51.54,51.54,51.53,51.54,6664.0,44.5426,44.5426,44.534,44.5426,6664.0
2017-02-13 11:40:00,51.54,51.55,51.53,51.54,54145.0,44.5426,44.5512,44.534,44.5426,54145.0
2017-02-13 11:45:00,51.54,51.55,51.53,51.54,77579.0,44.5426,44.5512,44.534,44.5426,77579.0
2017-02-13 11:50:00,51.54,51.54,51.52,51.52,7163.0,44.5426,44.5426,44.5253,44.5253,7163.0
2017-02-13 11:55:00,51.52,51.54,51.51,51.54,16835.0,44.5253,44.5426,44.5167,44.5426,16835.0
2017-02-13 12:00:00,51.54,51.57,51.54,51.57,7109.0,44.5426,44.5685,44.5426,44.5685,7109.0
2017-02-13 12:05:00,51.57,51.59,51.56,51.58,27059.0,44.5685,44.5858,44.5599,44.5772,27059.0
2017-02-13 12:10:00,51.57,51.58,51.57,51.58,11200.0,44.5685,44.5772,44.5685,44.5772,11200.0
2017-02-13 12:15:00,51.58,51.58,51.56,51.57,14430.0,44.5772,44.5772,44.5599,44.5685,14430.0
2017-02-13 12:20:00,51.56,51.59,51.56,51.58,11857.0,44.5599,44.5858,44.5599,44.5772,11857.0
2017-02-13 12:25:00,51.57,51.58,51.56,51.56,40922.0,44.5685,44.5772,44.5599,44.5599,40922.0
2017-02-13 12:30:00,51.56,51.58,51.55,51.58,10109.0,44.5599,44.5772,44.5512,44.5772,10109.0
2017-02-13 12:35:00,51.58,51.59,51.57,51.59,8234.0,44.5772,44.5858,44.5685,44.5858,8234.0
2017-02-13 12:40:00,51.58,51.6,51.58,51.59,7613.0,44.5772,44.5945,44.5772,44.5858,7613.0
2017-02-13 12:45:00,51.6,51.62,51.6,51.62,10152.0,44.5945,44.6117,44.5945,44.6117,10152.0
2017-02-13 12:50:00,51.62,51.63,51.61,51.62,11047.0,44.6117,44.6204,44.6031,44.6117,11047.0
2017-02-13 12:55:00,51.62,51.62,51.61,51.61,19083.0,44.6117,44.6117,44.6031,44.6031,19083.0
2017-02-13 13:00:00,51.61,51.62,51.6,51.61,19422.0,44.6031,44.6117,44.5945,44.6031,19422.0
2017-02-13 13:05:00,51.61,51.62,51.6,51.61,7651.0,44.6031,44.6117,44.5945,44.6031,7651.0
2017-02-13 13:10:00,51.62,51.62,51.61,51.61,2838.0,44.6117,44.6117,44.6031,44.6031,2838.0
2017-02-13 13:15:00,51.62,51.63,51.62,51.63,13957.0,44.6117,44.6204,44.6117,44.6204,13957.0
2017-02-13 13:20:00,51.63,51.64,51.61,51.62,65461.0,44.6204,44.629,44.6031,44.6117,65461.0
2017-02-13 13:25:00,51.62,51.63,51.61,51.63,7340.0,44.6117,44.6204,44.6031,44.6204,7340.0
2017-02-13 13:30:00,51.63,51.63,51.62,51.63,28904.0,44.6204,44.6204,44.6117,44.6204,28904.0
2017-02-13 13:35:00,51.63,51.65,51.62,51.65,11949.0,44.6204,44.6377,44.6117,44.6377,11949.0
2017-02-13 13:40:00,51.65,51.65,51.63,51.63,28333.0,44.6377,44.6377,44.6204,44.6204,28333.0
2017-02-13 13:45:00,51.63,51.65,51.63,51.65,10524.0,44.6204,44.6377,44.6204,44.6377,10524.0
2017-02-13 13:50:00,51.65,51.68,51.64,51.67,32069.0,44.6377,44.6636,44.629,44.655,32069.0
2017-02-13 13:55:00,51.66,51.66,51.65,51.66,5086.0,44.6463,44.6463,44.6377,44.6463,5086.0
2017-02-13 14:00:00,51.66,51.66,51.64,51.66,16227.0,44.6463,44.6463,44.629,44.6463,16227.0
2017-02-13 14:05:00,51.65,51.66,51.64,51.66,17010.0,44.6377,44.6463,44.629,44.6463,17010.0
2017-02-13 14:10:00,51.66,51.68,51.66,51.67,19966.0,44.6463,44.6636,44.6463,44.655,19966.0
2017-02-13 14:15:00,51.66,51.68,51.65,51.68,157715.0,44.6463,44.6636,44.6377,44.6636,157715.0
2017-02-13 14:20:00,51.68,51.68,51.66,51.67,30029.0,44.6636,44.6636,44.6463,44.655,30029.0
2017-02-13 14:25:00,51.68,51.69,51.67,51.68,34314.0,44.6636,44.6722,44.655,44.6636,34314.0
2017-02-13 14:30:00,51.68,51.68,51.66,51.68,12171.0,44.6636,44.6636,44.6463,44.6636,12171.0
2017-02-13 14:35:00,51.68,51.7,51.67,51.7,16625.0,44.6636,44.6809,44.655,44.6809,16625.0
2017-02-13 14:40:00,51.69,51.69,51.67,51.67,22192.0,44.6722,44.6722,44.655,44.655,22192.0
2017-02-13 14:45:00,51.68,51.68,51.65,51.66,10627.0,44.6636,44.6636,44.6377,44.6463,10627.0
2017-02-13 14:50:00,51.66,51.66,51.65,51.66,3694.0,44.6463,44.6463,44.6377,44.6463,3694.0
2017-02-13 14:55:00,51.66,51.67,51.65,51.66,11546.0,44.6463,44.655,44.6377,44.6463,11546.0
2017-02-13 15:00:00,51.66,51.66,51.65,51.66,14110.0,44.6463,44.6463,44.6377,44.6463,14110.0
2017-02-13 15:05:00,51.66,51.68,51.66,51.68,20244.0,44.6463,44.6636,44.6463,44.6636,20244.0
2017-02-13 15:10:00,51.68,51.68,51.67,51.68,26158.0,44.6636,44.6636,44.655,44.6636,26158.0
2017-02-13 15:15:00,51.68,51.68,51.66,51.66,21360.0,44.6636,44.6636,44.6463,44.6463,21360.0
2017-02-13 15:20:00,51.67,51.67,51.64,51.65,40102.0,44.655,44.655,44.629,44.6377,40102.0
2017-02-13 15:25:00,51.65,51.66,51.63,51.63,8578.0,44.6377,44.6463,44.6204,44.6204,8578.0
2017-02-13 15:30:00,51.64,51.65,51.62,51.62,43135.0,44.629,44.6377,44.6117,44.6117,43135.0
2017-02-13 15:35:00,51.62,51.63,51.62,51.63,23691.0,44.6117,44.6204,44.6117,44.6204,23691.0
2017-02-13 15:40:00,51.63,51.63,51.61,51.61,35801.0,44.6204,44.6204,44.6031,44.6031,35801.0
2017-02-13 15:45:00,51.61,51.61,51.59,51.61,38888.0,44.6031,44.6031,44.5858,44.6031,38888.0
2017-02-13 15:50:00,51.61,51.62,51.59,51.6,105507.0,44.6031,44.6117,44.5858,44.5945,105507.0
2017-02-13 15:55:00,51.6,51.6,51.58,51.58,126778.0,44.5945,44.5945,44.5772,44.5772,126778.0
2017-02-14 09:30:00,51.09,51.13,51.07,51.1,160357.0,44.1537,44.1883,44.1364,44.1623,160357.0
2017-02-14 09:35:00,51.1,51.13,51.09,51.1,176412.0,44.1623,44.1883,44.1537,44.1623,176412.0
2017-02-14 09:40:00,51.11,51.11,51.08,51.09,31719.0,44.171,44.171,44.1451,44.1537,31719.0
2017-02-14 09:45:00,51.09,51.1,51.08,51.08,98282.0,44.1537,44.1623,44.1451,44.1451,98282.0
2017-02-14 09:50:00,51.09,51.11,51.07,51.07,29506.0,44.1537,44.171,44.1364,44.1364,29506.0
2017-02-14 09:55:00,51.08,51.09,51.07,51.07,25872.0,44.1451,44.1537,44.1364,44.1364,25872.0
2017-02-14 10:00:00,51.08,51.08,50.99,51.0,553266.0,44.1451,44.1451,44.0673,44.0759,553266.0
2017-02-14 10:05:00,51.0,51.0,50.96,51.0,225122.0,44.0759,44.0759,44.0413,44.0759,225122.0
2017-02-14 10:10:00,50.99,51.1,50.99,51.1,90777.0,44.0673,44.1623,44.0673,44.1623,90777.0
2017-02-14 10:15:00,51.11,51.11,51.04,51.05,127556.0,44.171,44.171,44.1105,44.1191,127556.0
2017-02-14 10:20:00,51.05,51.06,50.98,50.99,241455.0,44.1191,44.1278,44.0586,44.0673,241455.0
2017-02-14 10:25:00,51.0,51.0,50.97,51.0,110662.0,44.0759,44.0759,44.05,44.0759,110662.0
2017-02-14 10:30:00,51.0,51.01,50.95,50.96,356477.0,44.0759,44.0846,44.0327,44.0413,356477.0
2017-02-14 10:35:00,50.96,50.96,50.89,50.93,53789.0,44.0413,44.0413,43.9808,44.0154,53789.0
2017-02-14 10:40:00,50.94,50.94,50.9,50.91,70845.0,44.0241,44.0241,43.9895,43.9981,70845.0
2017-02-14 10:45:00,50.91,50.94,50.89,50.94,87482.0,43.9981,44.0241,43.9808,44.0241,87482.0
2017-02-14 10:50:00,50.93,50.95,50.92,50.94,15830.0,44.0154,44.0327,44.0068,44.0241,15830.0
2017-02-14 10:55:00,50.95,50.98,50.94,50.95,67228.0,44.0327,44.0586,44.0241,44.0327,67228.0
2017-02-14 11:00:00,50.94,50.95,50.9,50.92,29305.0,44.0241,44.0327,43.9895,44.0068,29305.0
2017-02-14 11:05:00,50.91,50.93,50.9,50.93,88359.0,43.9981,44.0154,43.9895,44.0154,88359.0
2017-02-14 11:10:00,50.93,51.0,50.93,50.98,84876.0,44.0154,44.0759,44.0154,44.0586,84876.0
2017-02-14 11:15:00,50.99,51.04,50.99,51.04,310602.0,44.0673,44.1105,44.0673,44.1105,310602.0
2017-02-14 11:20:00,51.04,51.05,51.03,51.05,128698.0,44.1105,44.1191,44.1018,44.1191,128698.0
2017-02-14 11:25:00,51.05,51.07,51.04,51.07,61977.0,44.1191,44.1364,44.1105,44.1364,61977.0
2017-02-14 11:30:00,51.08,51.1,51.07,51.09,36789.0,44.1451,44.1623,44.1364,44.1537,36789.0
2017-02-14 11:35:00,51.09,51.09,51.06,51.08,32058.0,44.1537,44.1537,44.1278,44.1451,32058.0
2017-02-14 11:40:00,51.07,51.08,51.06,51.07,75091.0,44.1364,44.1451,44.1278,44.1364,75091.0
2017-02-14 11:45:00,51.07,51.08,51.06,51.07,51535.0,44.1364,44.1451,44.1278,44.1364,51535.0
2017-02-14 11:50:00,51.06,51.07,51.05,51.06,19839.0,44.1278,44.1364,44.1191,44.1278,19839.0
2017-02-14 11:55:00,51.06,51.1,51.06,51.09,39831.0,44.1278,44.1623,44.1278,44.1537,39831.0
2017-02-14 12:00:00,51.08,51.09,51.07,51.08,85875.0,44.1451,44.1537,44.1364,44.1451,85875.0
2017-02-14 12:05:00,51.08,51.09,51.08,51.09,65843.0,44.1451,44.1537,44.1451,44.1537,65843.0
2017-02-14 12:10:00,51.1,51.14,51.1,51.13,43468.0,44.1623,44.1969,44.1623,44.1883,43468.0
2017-02-14 12:15:00,51.14,51.14,51.12,51.13,52344.0,44.1969,44.1969,44.1796,44.1883,52344.0
2017-02-14 12:20:00,51.12,51.14,51.12,51.14,131387.0,44.1796,44.1969,44.1796,44.1969,131387.0
2017-02-14 12:25:00,51.13,51.14,51.11,51.12,212870.0,44.1883,44.1969,44.171,44.1796,212870.0
2017-02-14 12:30:00,51.12,51.15,51.11,51.15,93883.0,44.1796,44.2056,44.171,44.2056,93883.0
2017-02-14 12:35:00,51.14,51.15,51.13,51.13,30753.0,44.1969,44.2056,44.1883,44.1883,30753.0
2017-02-14 12:40:00,51.14,51.16,51.13,51.16,50186.0,44.1969,44.2142,44.1883,44.2142,50186.0
2017-02-14 12:45:00,51.15,51.16,51.13,51.15,63539.0,44.2056,44.2142,44.1883,44.2056,63539.0
2017-02-14 12:50:00,51.15,51.16,51.14,51.15,137293.0,44.2056,44.2142,44.1969,44.2056,137293.0
2017-02-14 12:55:00,51.15,51.18,51.15,51.15,64493.0,44.2056,44.2315,44.2056,44.2056,64493.0
2017-02-14 13:00:00,51.16,51.16,51.14,51.15,32683.0,44.2142,44.2142,44.1969,44.2056,32683.0
2017-02-14 13:05:00,51.14,51.19,51.14,51.19,93492.0,44.1969,44.2401,44.1969,44.2401,93492.0
2017-02-14 13:10:00,51.19,51.19,51.18,51.18,27021.0,44.2401,44.2401,44.2315,44.2315,27021.0
2017-02-14 13:15:00,51.19,51.19,51.17,51.17,73618.0,44.2401,44.2401,44.2228,44.2228,73618.0
2017-02-14 13:20:00,51.18,51.19,51.17,51.19,74265.0,44.2315,44.2401,44.2228,44.2401,74265.0
2017-02-14 13:25:00,51.19,51.21,51.19,51.2,30794.0,44.2401,44.2574,44.2401,44.2488,30794.0
2017-02-14 13:30:00,51.2,51.21,51.19,51.21,76046.0,44.2488,44.2574,44.2401,44.2574,76046.0
2017-02-14 13:35:00,51.2,51.21,51.19,51.21,32680.0,44.2488,44.2574,44.2401,44.2574,32680.0
2017-02-14 13:40:00,51.21,51.21,51.2,51.21,10474.0,44.2574,44.2574,44.2488,44.2574,10474.0
2017-02-14 13:45:00,51.2,51.21,51.2,51.21,5549.0,44.2488,44.2574,44.2488,44.2574,5549.0
2017-02-14 13:50:00,51.21,51.21,51.2,51.21,21915.0,44.2574,44.2574,44.2488,44.2574,21915.0
2017-02-14 13:55:00,51.21,51.23,51.2,51.23,55376.0,44.2574,44.2747,44.2488,44.2747,55376.0
2017-02-14 14:00:00,51.21,51.22,51.2,51.21,11355.0,44.2574,44.266,44.2488,44.2574,11355.0
2017-02-14 14:05:00,51.21,51.23,51.2,51.23,37604.0,44.2574,44.2747,44.2488,44.2747,37604.0
2017-02-14 14:10:00,51.23,51.23,51.21,51.23,57381.0,44.2747,44.2747,44.2574,44.2747,57381.0
2017-02-14 14:15:00,51.23,51.25,51.22,51.24,351976.0,44.2747,44.292,44.266,44.2833,351976.0
2017-02-14 14:20:00,51.24,51.24,51.23,51.23,11244.0,44.2833,44.2833,44.2747,44.2747,11244.0
2017-02-14 14:25:00,51.24,51.26,51.23,51.24,122119.0,44.2833,44.3006,44.2747,44.2833,122119.0
2017-02-14 14:30:00,51.23,51.24,51.23,51.24,3550.0,44.2747,44.2833,44.2747,44.2833,3550.0
2017-02-14 14:35:00,51.24,51.25,51.23,51.23,51072.0,44.2833,44.292,44.2747,44.2747,51072.0
2017-02-14 14:40:00,51.24,51.24,51.23,51.24,7550.0,44.2833,44.2833,44.2747,44.2833,7550.0
2017-02-14 14:45:00,51.24,51.24,51.22,51.23,18448.0,44.2833,44.2833,44.266,44.2747,18448.0
2017-02-14 14:50:00,51.23,51.24,51.22,51.22,41566.0,44.2747,44.2833,44.266,44.266,41566.0
2017-02-14 14:55:00,51.23,51.23,51.22,51.23,32948.0,44.2747,44.2747,44.266,44.2747,32948.0
2017-02-14 15:00:00,51.23,51.23,51.21,51.21,48088.0,44.2747,44.2747,44.2574,44.2574,48088.0
2017-02-14 15:05:00,51.21,51.22,51.21,51.21,34269.0,44.2574,44.266,44.2574,44.2574,34269.0
2017-02-14 15:10:00,51.22,51.23,51.21,51.23,53148.0,44.266,44.2747,44.2574,44.2747,53148.0
2017-02-14 15:15:00,51.23,51.23,51.21,51.22,37565.0,44.2747,44.2747,44.2574,44.266,37565.0
2017-02-14 15:20:00,51.22,51.23,51.21,51.23,56457.0,44.266,44.2747,44.2574,44.2747,56457.0
2017-02-14 15:25:00,51.23,51.23,51.22,51.23,38044.0,44.2747,44.2747,44.266,44.2747,38044.0
2017-02-14 15:30:00,51.23,51.23,51.21,51.22,67969.0,44.2747,44.2747,44.2574,44.266,67969.0
2017-02-14 15:35:00,51.22,51.23,51.21,51.23,81387.0,44.266,44.2747,44.2574,44.2747,81387.0
2017-02-14 15:40:00,51.23,51.23,51.22,51.23,74620.0,44.2747,44.2747,44.266,44.2747,74620.0
2017-02-14 15:45:00,51.23,51.24,51.22,51.23,74355.0,44.2747,44.2833,44.266,44.2747,74355.0
2017-02-14 15:50:00,51.23,51.24,51.2,51.21,281302.0,44.2747,44.2833,44.2488,44.2574,281302.0
2017-02-14 15:55:00,51.2,51.22,51.18,51.22,433450.0,44.2488,44.266,44.2315,44.266,433450.0
2017-02-15 09:30:00,50.94,50.96,50.91,50.95,69125.0,44.0241,44.0413,43.9981,44.0327,69125.0
2017-02-15 09:35:00,50.95,50.98,50.93,50.96,92254.0,44.0327,44.0586,44.0154,44.0413,92254.0
2017-02-15 09:40:00,50.96,50.99,50.96,50.98,67781.0,44.0413,44.0673,44.0413,44.0586,67781.0
2017-02-15 09:45:00,50.98,51.0,50.97,50.98,185749.0,44.0586,44.0759,44.05,44.0586,185749.0
2017-02-15 09:50:00,50.99,51.0,50.97,50.98,221533.0,44.0673,44.0759,44.05,44.0586,221533.0
2017-02-15 09:55:00,50.98,51.02,50.98,51.02,58475.0,44.0586,44.0932,44.0586,44.0932,58475.0
2017-02-15 10:00:00,51.01,51.03,50.99,51.02,123572.0,44.0846,44.1018,44.0673,44.0932,123572.0
2017-02-15 10:05:00,51.01,51.02,50.97,50.98,119621.0,44.0846,44.0932,44.05,44.0586,119621.0
2017-02-15 10:10:00,50.98,51.0,50.95,50.97,141940.0,44.0586,44.0759,44.0327,44.05,141940.0
2017-02-15 10:15:00,50.97,51.01,50.96,51.0,58071.0,44.05,44.0846,44.0413,44.0759,58071.0
2017-02-15 10:20:00,51.0,51.01,50.98,50.98,67197.0,44.0759,44.0846,44.0586,44.0586,67197.0
2017-02-15 10:25:00,50.99,51.01,50.98,51.0,49458.0,44.0673,44.0846,44.0586,44.0759,49458.0
2017-02-15 10:30:00,50.99,51.01,50.98,50.99,296566.0,44.0673,44.0846,44.0586,44.0673,296566.0
2017-02-15 10:35:00,50.99,51.01,50.98,50.99,96059.0,44.0673,44.0846,44.0586,44.0673,96059.0
2017-02-15 10:40:00,50.99,51.0,50.98,50.98,119822.0,44.0673,44.0759,44.0586,44.0586,119822.0
2017-02-15 10:45:00,50.98,51.01,50.97,51.01,57516.0,44.0586,44.0846,44.05,44.0846,57516.0
2017-02-15 10:50:00,51.01,51.02,51.0,51.01,56775.0,44.0846,44.0932,44.0759,44.0846,56775.0
2017-02-15 10:55:00,51.01,51.04,51.0,51.01,133485.0,44.0846,44.1105,44.0759,44.0846,133485.0
2017-02-15 11:00:00,51.02,51.03,51.0,51.03,32398.0,44.0932,44.1018,44.0759,44.1018,32398.0
2017-02-15 11:05:00,51.02,51.03,51.01,51.02,40897.0,44.0932,44.1018,44.0846,44.0932,40897.0
2017-02-15 11:10:00,51.02,51.06,51.01,51.06,38967.0,44.0932,44.1278,44.0846,44.1278,38967.0
2017-02-15 11:15:00,51.06,51.08,51.06,51.07,60077.0,44.1278,44.1451,44.1278,44.1364,60077.0
2017-02-15 11:20:00,51.07,51.07,51.05,51.07,28583.0,44.1364,44.1364,44.1191,44.1364,28583.0
2017-02-15 11:25:00,51.07,51.1,51.07,51.1,21616.0,44.1364,44.1623,44.1364,44.1623,21616.0
2017-02-15 11:30:00,51.1,51.11,51.07,51.07,101059.0,44.1623,44.171,44.1364,44.1364,101059.0
2017-02-15 11:35:00,51.07,51.07,51.04,51.05,58317.0,44.1364,44.1364,44.1105,44.1191,58317.0
2017-02-15 11:40:00,51.05,51.06,51.02,51.03,124835.0,44.1191,44.1278,44.0932,44.1018,124835.0
2017-02-15 11:45:00,51.03,51.06,51.03,51.05,46461.0,44.1018,44.1278,44.1018,44.1191,46461.0
2017-02-15 11:50:00,51.04,51.06,51.04,51.05,43158.0,44.1105,44.1278,44.1105,44.1191,43158.0
2017-02-15 11:55:00,51.05,51.06,51.04,51.06,21812.0,44.1191,44.1278,44.1105,44.1278,21812.0
2017-02-15 12:00:00,51.07,51.09,51.06,51.06,74100.0,44.1364,44.1537,44.1278,44.1278,74100.0
2017-02-15 12:05:00,51.06,51.07,51.05,51.05,24395.0,44.1278,44.1364,44.1191,44.1191,24395.0
2017-02-15 12:10:00,51.05,51.07,51.05,51.07,43394.0,44.1191,44.1364,44.1191,44.1364,43394.0
2017-02-15 12:15:00,51.07,51.09,51.06,51.09,14191.0,44.1364,44.1537,44.1278,44.1537,14191.0
2017-02-15 12:20:00,51.09,51.12,51.06,51.11,94012.0,44.1537,44.1796,44.1278,44.171,94012.0
2017-02-15 12:25:00,51.11,51.13,51.11,51.13,20501.0,44.171,44.1883,44.171,44.1883,20501.0
2017-02-15 12:30:00,51.12,51.13,51.11,51.12,74819.0,44.1796,44.1883,44.171,44.1796,74819.0
2017-02-15 12:35:00,51.12,51.13,51.12,51.13,31480.0,44.1796,44.1883,44.1796,44.1883,31480.0
2017-02-15 12:40:00,51.13,51.13,51.11,51.12,46769.0,44.1883,44.1883,44.171,44.1796,46769.0
2017-02-15 12:45:00,51.12,51.12,51.11,51.12,12726.0,44.1796,44.1796,44.171,44.1796,12726.0
2017-02-15 12:50:00,51.11,51.13,51.1,51.13,42554.0,44.171,44.1883,44.1623,44.1883,42554.0
2017-02-15 12:55:00,51.13,51.13,51.1,51.11,32642.0,44.1883,44.1883,44.1623,44.171,32642.0
2017-02-15 13:00:00,51.1,51.11,51.1,51.11,12568.0,44.1623,44.171,44.1623,44.171,12568.0
2017-02-15 13:05:00,51.11,51.13,51.1,51.13,21682.0,44.171,44.1883,44.1623,44.1883,21682.0
2017-02-15 13:10:00,51.13,51.13,51.08,51.08,62910.0,44.1883,44.1883,44.1451,44.1451,62910.0
2017-02-15 13:15:00,51.08,51.09,51.07,51.09,17853.0,44.1451,44.1537,44.1364,44.1537,17853.0
2017-02-15 13:20:00,51.09,51.1,51.08,51.09,18385.0,44.1537,44.1623,44.1451,44.1537,18385.0
2017-02-15 13:25:00,51.08,51.09,51.08,51.08,21415.0,44.1451,44.1537,44.1451,44.1451,21415.0
2017-02-15 13:30:00,51.08,51.09,51.08,51.09,51245.0,44.1451,44.1537,44.1451,44.1537,51245.0
2017-02-15 13:35:00,51.08,51.09,51.08,51.08,25691.0,44.1451,44.1537,44.1451,44.1451,25691.0
2017-02-15 13:40:00,51.08,51.1,51.08,51.09,238245.0,44.1451,44.1623,44.1451,44.1537,238245.0
2017-02-15 13:45:00,51.09,51.11,51.09,51.11,17751.0,44.1537,44.171,44.1537,44.171,17751.0
2017-02-15 13:50:00,51.1,51.12,51.1,51.12,30621.0,44.1623,44.1796,44.1623,44.1796,30621.0
2017-02-15 13:55:00,51.12,51.14,51.11,51.14,21635.0,44.1796,44.1969,44.171,44.1969,21635.0
2017-02-15 14:00:00,51.14,51.15,51.13,51.13,260753.0,44.1969,44.2056,44.1883,44.1883,260753.0
2017-02-15 14:05:00,51.14,51.14,51.1,51.11,88932.0,44.1969,44.1969,44.1623,44.171,88932.0
2017-02-15 14:10:00,51.1,51.12,51.09,51.12,40080.0,44.1623,44.1796,44.1537,44.1796,40080.0
2017-02-15 14:15:00,51.11,51.12,51.1,51.1,88156.0,44.171,44.1796,44.1623,44.1623,88156.0
2017-02-15 14:20:00,51.11,51.12,51.1,51.12,15933.0,44.171,44.1796,44.1623,44.1796,15933.0
2017-02-15 14:25:00,51.12,51.14,51.11,51.13,15197.0,44.1796,44.1969,44.171,44.1883,15197.0
2017-02-15 14:30:00,51.13,51.14,51.12,51.14,14734.0,44.1883,44.1969,44.1796,44.1969,14734.0
2017-02-15 14:35:00,51.14,51.15,51.13,51.14,88243.0,44.1969,44.2056,44.1883,44.1969,88243.0
2017-02-15 14:40:00,51.14,51.14,51.13,51.13,21949.0,44.1969,44.1969,44.1883,44.1883,21949.0
2017-02-15 14:45:00,51.14,51.15,51.13,51.15,28844.0,44.1969,44.2056,44.1883,44.2056,28844.0
2017-02-15 14:50:00,51.15,51.16,51.14,51.16,51618.0,44.2056,44.2142,44.1969,44.2142,51618.0
2017-02-15 14:55:00,51.16,51.18,51.16,51.18,53662.0,44.2142,44.2315,44.2142,44.2315,53662.0
2017-02-15 15:00:00,51.18,51.18,51.16,51.17,32843.0,44.2315,44.2315,44.2142,44.2228,32843.0
2017-02-15 15:05:00,51.16,51.18,51.16,51.17,18878.0,44.2142,44.2315,44.2142,44.2228,18878.0
2017-02-15 15:10:00,51.18,51.19,51.17,51.19,28500.0,44.2315,44.2401,44.2228,44.2401,28500.0
2017-02-15 15:15:00,51.18,51.19,51.17,51.18,23121.0,44.2315,44.2401,44.2228,44.2315,23121.0
2017-02-15 15:20:00,51.19,51.2,51.17,51.18,63456.0,44.2401,44.2488,44.2228,44.2315,63456.0
2017-02-15 15:25:00,51.17,51.18,51.16,51.16,26162.0,44.2228,44.2315,44.2142,44.2142,26162.0
2017-02-15 15:30:00,51.16,51.18,51.16,51.17,25938.0,44.2142,44.2315,44.2142,44.2228,25938.0
2017-02-15 15:35:00,51.17,51.17,51.15,51.16,35384.0,44.2228,44.2228,44.2056,44.2142,35384.0
2017-02-15 15:40:00,51.16,51.17,51.16,51.17,17889.0,44.2142,44.2228,44.2142,44.2228,17889.0
2017-02-15 15:45:00,51.16,51.17,51.15,51.16,38332.0,44.2142,44.2228,44.2056,44.2142,38332.0
2017-02-15 15:50:00,51.16,51.17,51.14,51.15,117758.0,44.2142,44.2228,44.1969,44.2056,117758.0
2017-02-15 15:55:00,51.14,51.18,51.14,51.18,265779.0,44.1969,44.2315,44.1969,44.2315,265779.0
2017-02-16 09:30:00,51.08,51.15,51.08,51.14,71808.0,44.1451,44.2056,44.1451,44.1969,71808.0
2017-02-16 09:35:00,51.14,51.14,51.11,51.13,53475.0,44.1969,44.1969,44.171,44.1883,53475.0
2017-02-16 09:40:00,51.14,51.14,51.11,51.12,51792.0,44.1969,44.1969,44.171,44.1796,51792.0
2017-02-16 09:45:00,51.11,51.12,51.09,51.1,32070.0,44.171,44.1796,44.1537,44.1623,32070.0
2017-02-16 09:50:00,51.09,51.09,51.08,51.09,150608.0,44.1537,44.1537,44.1451,44.1537,150608.0
2017-02-16 09:55:00,51.09,51.11,51.08,51.1,58403.0,44.1537,44.171,44.1451,44.1623,58403.0
2017-02-16 10:00:00,51.09,51.1,51.07,51.09,56741.0,44.1537,44.1623,44.1364,44.1537,56741.0
2017-02-16 10:05:00,51.08,51.11,51.08,51.1,26885.0,44.1451,44.171,44.1451,44.1623,26885.0
2017-02-16 10:10:00,51.1,51.12,51.1,51.1,46827.0,44.1623,44.1796,44.1623,44.1623,46827.0
2017-02-16 10:15:00,51.1,51.13,51.1,51.11,38185.0,44.1623,44.1883,44.1623,44.171,38185.0
2017-02-16 10:20:00,51.1,51.14,51.1,51.13,32269.0,44.1623,44.1969,44.1623,44.1883,32269.0
2017-02-16 10:25:00,51.13,51.14,51.11,51.13,15992.0,44.1883,44.1969,44.171,44.1883,15992.0
2017-02-16 10:30:00,51.12,51.16,51.12,51.16,90170.0,44.1796,44.2142,44.1796,44.2142,90170.0
2017-02-16 10:35:00,51.16,51.16,51.13,51.14,341453.0,44.2142,44.2142,44.1883,44.1969,341453.0
2017-02-16 10:40:00,51.13,51.15,51.12,51.15,26782.0,44.1883,44.2056,44.1796,44.2056,26782.0
2017-02-16 10:45:00,51.14,51.14,51.1,51.11,153996.0,44.1969,44.1969,44.1623,44.171,153996.0
2017-02-16 10:50:00,51.12,51.12,51.08,51.08,105501.0,44.1796,44.1796,44.1451,44.1451,105501.0
2017-02-16 10:55:00,51.08,51.09,51.06,51.07,646594.0,44.1451,44.1537,44.1278,44.1364,646594.0
2017-02-16 11:00:00,51.08,51.08,51.04,51.06,345357.0,44.1451,44.1451,44.1105,44.1278,345357.0
2017-02-16 11:05:00,51.06,51.07,51.04,51.07,85419.0,44.1278,44.1364,44.1105,44.1364,85419.0
2017-02-16 11:10:00,51.06,51.08,51.03,51.07,155395.0,44.1278,44.1451,44.1018,44.1364,155395.0
2017-02-16 11:15:00,51.08,51.12,51.08,51.11,33872.0,44.1451,44.1796,44.1451,44.171,33872.0
2017-02-16 11:20:00,51.11,51.12,51.05,51.05,65833.0,44.171,44.1796,44.1191,44.1191,65833.0
2017-02-16 11:25:00,51.04,51.05,51.01,51.03,138674.0,44.1105,44.1191,44.0846,44.1018,138674.0
2017-02-16 11:30:00,51.03,51.03,51.01,51.03,17837.0,44.1018,44.1018,44.0846,44.1018,17837.0
2017-02-16 11:35:00,51.03,51.03,50.99,51.0,26845.0,44.1018,44.1018,44.0673,44.0759,26845.0
2017-02-16 11:40:00,51.0,51.03,51.0,51.03,21103.0,44.0759,44.1018,44.0759,44.1018,21103.0
2017-02-16 11:45:00,51.02,51.02,51.0,51.0,11208.0,44.0932,44.0932,44.0759,44.0759,11208.0
2017-02-16 11:50:00,51.01,51.04,51.01,51.03,29124.0,44.0846,44.1105,44.0846,44.1018,29124.0
2017-02-16 11:55:00,51.04,51.05,51.02,51.03,89354.0,44.1105,44.1191,44.0932,44.1018,89354.0
2017-02-16 12:00:00,51.03,51.07,51.02,51.06,1847990.0,44.1018,44.1364,44.0932,44.1278,1847990.0
2017-02-16 12:05:00,51.06,51.06,51.05,51.06,196524.0,44.1278,44.1278,44.1191,44.1278,196524.0
2017-02-16 12:10:00,51.06,51.07,51.05,51.05,16626.0,44.1278,44.1364,44.1191,44.1191,16626.0
2017-02-16 12:15:00,51.05,51.06,51.05,51.05,5586.0,44.1191,44.1278,44.1191,44.1191,5586.0
2017-02-16 12:20:00,51.05,51.06,51.05,51.06,75481.0,44.1191,44.1278,44.1191,44.1278,75481.0
2017-02-16 12:25:00,51.05,51.08,51.05,51.07,39929.0,44.1191,44.1451,44.1191,44.1364,39929.0
2017-02-16 12:30:00,51.07,51.08,51.06,51.07,43515.0,44.1364,44.1451,44.1278,44.1364,43515.0
2017-02-16 12:35:00,51.07,51.1,51.06,51.09,38014.0,44.1364,44.1623,44.1278,44.1537,38014.0
2017-02-16 12:40:00,51.09,51.1,51.08,51.1,84566.0,44.1537,44.1623,44.1451,44.1623,84566.0
2017-02-16 12:45:00,51.1,51.11,51.09,51.09,9468.0,44.1623,44.171,44.1537,44.1537,9468.0
2017-02-16 12:50:00,51.09,51.12,51.09,51.11,8233.0,44.1537,44.1796,44.1537,44.171,8233.0
2017-02-16 12:55:00,51.1,51.1,51.08,51.1,12755.0,44.1623,44.1623,44.1451,44.1623,12755.0
2017-02-16 13:00:00,51.1,51.1,51.08,51.09,15110.0,44.1623,44.1623,44.1451,44.1537,15110.0
2017-02-16 13:05:00,51.09,51.09,51.08,51.08,8413.0,44.1537,44.1537,44.1451,44.1451,8413.0
2017-02-16 13:10:00,51.08,51.1,51.07,51.09,41473.0,44.1451,44.1623,44.1364,44.1537,41473.0
2017-02-16 13:15:00,51.1,51.11,51.09,51.11,14591.0,44.1623,44.171,44.1537,44.171,14591.0
2017-02-16 13:20:00,51.11,51.12,51.1,51.1,79028.0,44.171,44.1796,44.1623,44.1623,79028.0
2017-02-16 13:25:00,51.11,51.11,51.09,51.11,34565.0,44.171,44.171,44.1537,44.171,34565.0
2017-02-16 13:30:00,51.11,51.11,51.09,51.1,11009.0,44.171,44.171,44.1537,44.1623,11009.0
2017-02-16 13:35:00,51.1,51.12,51.08,51.11,604545.0,44.1623,44.1796,44.1451,44.171,604545.0
2017-02-16 13:40:00,51.11,51.11,51.08,51.09,48596.0,44.171,44.171,44.1451,44.1537,48596.0
2017-02-16 13:45:00,51.09,51.11,51.09,51.11,26346.0,44.1537,44.171,44.1537,44.171,26346.0
2017-02-16 13:50:00,51.11,51.11,51.09,51.1,12072.0,44.171,44.171,44.1537,44.1623,12072.0
2017-02-16 13:55:00,51.11,51.11,51.1,51.11,6763.0,44.171,44.171,44.1623,44.171,6763.0
2017-02-16 14:00:00,51.11,51.11,51.1,51.1,7081.0,44.171,44.171,44.1623,44.1623,7081.0
2017-02-16 14:05:00,51.11,51.12,51.1,51.12,12438.0,44.171,44.1796,44.1623,44.1796,12438.0
2017-02-16 14:10:00,51.12,51.13,51.11,51.13,18425.0,44.1796,44.1883,44.171,44.1883,18425.0
2017-02-16 14:15:00,51.13,51.13,51.11,51.13,35605.0,44.1883,44.1883,44.171,44.1883,35605.0
2017-02-16 14:20:00,51.13,51.13,51.11,51.12,25090.0,44.1883,44.1883,44.171,44.1796,25090.0
2017-02-16 14:25:00,51.12,51.13,51.11,51.13,14196.0,44.1796,44.1883,44.171,44.1883,14196.0
2017-02-16 14:30:00,51.13,51.13,51.12,51.13,10349.0,44.1883,44.1883,44.1796,44.1883,10349.0
2017-02-16 14:35:00,51.13,51.13,51.12,51.13,31272.0,44.1883,44.1883,44.1796,44.1883,31272.0
2017-02-16 14:40:00,51.13,51.16,51.12,51.14,28359.0,44.1883,44.2142,44.1796,44.1969,28359.0
2017-02-16 14:45:00,51.14,51.14,51.12,51.13,36212.0,44.1969,44.1969,44.1796,44.1883,36212.0
2017-02-16 14:50:00,51.13,51.13,51.12,51.13,21678.0,44.1883,44.1883,44.1796,44.1883,21678.0
2017-02-16 14:55:00,51.14,51.14,51.12,51.13,23950.0,44.1969,44.1969,44.1796,44.1883,23950.0
2017-02-16 15:00:00,51.13,51.15,51.13,51.15,14926.0,44.1883,44.2056,44.1883,44.2056,14926.0
2017-02-16 15:05:00,51.14,51.15,51.13,51.13,90331.0,44.1969,44.2056,44.1883,44.1883,90331.0
2017-02-16 15:10:00,51.12,51.14,51.12,51.13,11351.0,44.1796,44.1969,44.1796,44.1883,11351.0
2017-02-16 15:15:00,51.13,51.15,51.13,51.14,16883.0,44.1883,44.2056,44.1883,44.1969,16883.0
2017-02-16 15:20:00,51.13,51.15,51.12,51.13,42458.0,44.1883,44.2056,44.1796,44.1883,42458.0
2017-02-16 15:25:00,51.12,51.13,51.11,51.12,16914.0,44.1796,44.1883,44.171,44.1796,16914.0
2017-02-16 15:30:00,51.13,51.15,51.12,51.15,26493.0,44.1883,44.2056,44.1796,44.2056,26493.0
2017-02-16 15:35:00,51.15,51.16,51.13,51.15,72152.0,44.2056,44.2142,44.1883,44.2056,72152.0
2017-02-16 15:40:00,51.15,51.16,51.15,51.16,41535.0,44.2056,44.2142,44.2056,44.2142,41535.0
2017-02-16 15:45:00,51.16,51.16,51.15,51.15,41485.0,44.2142,44.2142,44.2056,44.2056,41485.0
2017-02-16 15:50:00,51.16,51.2,51.15,51.2,69783.0,44.2142,44.2488,44.2056,44.2488,69783.0
2017-02-16 15:55:00,51.2,51.23,51.19,51.23,361344.0,44.2488,44.2747,44.2401,44.2747,361344.0
2017-02-17 09:30:00,50.97,50.99,50.93,50.95,157709.0,44.05,44.0673,44.0154,44.0327,157709.0
2017-02-17 09:35:00,50.96,50.97,50.94,50.95,127606.0,44.0413,44.05,44.0241,44.0327,127606.0
2017-02-17 09:40:00,50.95,50.96,50.93,50.95,46303.0,44.0327,44.0413,44.0154,44.0327,46303.0
2017-02-17 09:45:00,50.96,50.98,50.95,50.98,174927.0,44.0413,44.0586,44.0327,44.0586,174927.0
2017-02-17 09:50:00,50.98,51.0,50.97,50.98,84396.0,44.0586,44.0759,44.05,44.0586,84396.0
2017-02-17 09:55:00,50.98,51.01,50.98,51.01,66186.0,44.0586,44.0846,44.0586,44.0846,66186.0
2017-02-17 10:00:00,51.0,51.03,50.99,51.02,59421.0,44.0759,44.1018,44.0673,44.0932,59421.0
2017-02-17 10:05:00,51.03,51.03,50.99,51.01,44552.0,44.1018,44.1018,44.0673,44.0846,44552.0
2017-02-17 10:10:00,51.01,51.03,50.99,51.03,47389.0,44.0846,44.1018,44.0673,44.1018,47389.0
2017-02-17 10:15:00,51.03,51.05,51.02,51.04,118655.0,44.1018,44.1191,44.0932,44.1105,118655.0
2017-02-17 10:20:00,51.04,51.04,50.97,50.99,120031.0,44.1105,44.1105,44.05,44.0673,120031.0
2017-02-17 10:25:00,50.99,50.99,50.95,50.96,50171.0,44.0673,44.0673,44.0327,44.0413,50171.0
2017-02-17 10:30:00,50.96,50.98,50.94,50.95,52612.0,44.0413,44.0586,44.0241,44.0327,52612.0
2017-02-17 10:35:00,50.95,50.97,50.94,50.97,39009.0,44.0327,44.05,44.0241,44.05,39009.0
2017-02-17 10:40:00,50.97,50.98,50.95,50.96,40422.0,44.05,44.0586,44.0327,44.0413,40422.0
2017-02-17 10:45:00,50.96,51.0,50.95,51.0,62243.0,44.0413,44.0759,44.0327,44.0759,62243.0
2017-02-17 10:50:00,50.99,51.0,50.97,51.0,64965.0,44.0673,44.0759,44.05,44.0759,64965.0
2017-02-17 10:55:00,51.0,51.02,50.99,51.0,39349.0,44.0759,44.0932,44.0673,44.0759,39349.0
2017-02-17 11:00:00,51.0,51.01,50.98,50.99,71943.0,44.0759,44.0846,44.0586,44.0673,71943.0
2017-02-17 11:05:00,50.99,50.99,50.96,50.99,87878.0,44.0673,44.0673,44.0413,44.0673,87878.0
2017-02-17 11:10:00,50.98,51.01,50.98,51.0,31623.0,44.0586,44.0846,44.0586,44.0759,31623.0
2017-02-17 11:15:00,51.01,51.02,51.0,51.0,49508.0,44.0846,44.0932,44.0759,44.0759,49508.0
2017-02-17 11:20:00,51.01,51.02,50.99,51.01,52362.0,44.0846,44.0932,44.0673,44.0846,52362.0
2017-02-17 11:25:00,51.01,51.03,51.0,51.03,76184.0,44.0846,44.1018,44.0759,44.1018,76184.0
2017-02-17 11:30:00,51.03,51.05,51.02,51.04,89609.0,44.1018,44.1191,44.0932,44.1105,89609.0
2017-02-17 11:35:00,51.04,51.04,51.01,51.02,32841.0,44.1105,44.1105,44.0846,44.0932,32841.0
2017-02-17 11:40:00,51.02,51.03,51.01,51.03,9081.0,44.0932,44.1018,44.0846,44.1018,9081.0
2017-02-17 11:45:00,51.03,51.04,51.02,51.04,22074.0,44.1018,44.1105,44.0932,44.1105,22074.0
2017-02-17 11:50:00,51.04,51.06,51.03,51.05,80745.0,44.1105,44.1278,44.1018,44.1191,80745.0
2017-02-17 11:55:00,51.05,51.06,51.02,51.04,22704.0,44.1191,44.1278,44.0932,44.1105,22704.0
2017-02-17 12:00:00,51.04,51.04,51.03,51.04,12940.0,44.1105,44.1105,44.1018,44.1105,12940.0
2017-02-17 12:05:00,51.04,51.05,51.03,51.05,16698.0,44.1105,44.1191,44.1018,44.1191,16698.0
2017-02-17 12:10:00,51.05,51.05,51.02,51.04,145186.0,44.1191,44.1191,44.0932,44.1105,145186.0
2017-02-17 12:15:00,51.04,51.06,51.03,51.06,35545.0,44.1105,44.1278,44.1018,44.1278,35545.0
2017-02-17 12:20:00,51.06,51.08,51.05,51.07,39394.0,44.1278,44.1451,44.1191,44.1364,39394.0
2017-02-17 12:25:00,51.08,51.09,51.07,51.08,86802.0,44.1451,44.1537,44.1364,44.1451,86802.0
2017-02-17 12:30:00,51.08,51.08,51.06,51.08,48301.0,44.1451,44.1451,44.1278,44.1451,48301.0
2017-02-17 12:35:00,51.08,51.08,51.06,51.08,30209.0,44.1451,44.1451,44.1278,44.1451,30209.0
2017-02-17 12:40:00,51.08,51.09,51.07,51.09,22180.0,44.1451,44.1537,44.1364,44.1537,22180.0
2017-02-17 12:45:00,51.09,51.1,51.07,51.09,42821.0,44.1537,44.1623,44.1364,44.1537,42821.0
2017-02-17 12:50:00,51.09,51.09,51.07,51.08,26249.0,44.1537,44.1537,44.1364,44.1451,26249.0
2017-02-17 12:55:00,51.08,51.09,51.07,51.09,38267.0,44.1451,44.1537,44.1364,44.1537,38267.0
2017-02-17 13:00:00,51.09,51.09,51.07,51.08,19164.0,44.1537,44.1537,44.1364,44.1451,19164.0
2017-02-17 13:05:00,51.08,51.09,51.06,51.08,23274.0,44.1451,44.1537,44.1278,44.1451,23274.0
2017-02-17 13:10:00,51.09,51.09,51.07,51.09,28533.0,44.1537,44.1537,44.1364,44.1537,28533.0
2017-02-17 13:15:00,51.09,51.09,51.07,51.08,11034.0,44.1537,44.1537,44.1364,44.1451,11034.0
2017-02-17 13:20:00,51.08,51.1,51.07,51.1,21761.0,44.1451,44.1623,44.1364,44.1623,21761.0
2017-02-17 13:25:00,51.1,51.11,51.09,51.11,9825.0,44.1623,44.171,44.1537,44.171,9825.0
2017-02-17 13:30:00,51.11,51.12,51.1,51.12,20043.0,44.171,44.1796,44.1623,44.1796,20043.0
2017-02-17 13:35:00,51.12,51.14,51.12,51.14,33247.0,44.1796,44.1969,44.1796,44.1969,33247.0
2017-02-17 13:40:00,51.14,51.14,51.12,51.13,12306.0,44.1969,44.1969,44.1796,44.1883,12306.0
2017-02-17 13:45:00,51.13,51.13,51.12,51.13,12803.0,44.1883,44.1883,44.1796,44.1883,12803.0
2017-02-17 13:50:00,51.13,51.13,51.11,51.13,28074.0,44.1883,44.1883,44.171,44.1883,28074.0
2017-02-17 13:55:00,51.13,51.13,51.12,51.13,13793.0,44.1883,44.1883,44.1796,44.1883,13793.0
2017-02-17 14:00:00,51.13,51.13,51.12,51.13,25830.0,44.1883,44.1883,44.1796,44.1883,25830.0
2017-02-17 14:05:00,51.13,51.13,51.12,51.13,15354.0,44.1883,44.1883,44.1796,44.1883,15354.0
2017-02-17 14:10:00,51.13,51.14,51.12,51.13,49645.0,44.1883,44.1969,44.1796,44.1883,49645.0
2017-02-17 14:15:00,51.13,51.13,51.12,51.13,24470.0,44.1883,44.1883,44.1796,44.1883,24470.0
2017-02-17 14:20:00,51.13,51.14,51.12,51.14,18182.0,44.1883,44.1969,44.1796,44.1969,18182.0
2017-02-17 14:25:00,51.14,51.15,51.13,51.14,30220.0,44.1969,44.2056,44.1883,44.1969,30220.0
2017-02-17 14:30:00,51.14,51.15,51.13,51.15,20446.0,44.1969,44.2056,44.1883,44.2056,20446.0
2017-02-17 14:35:00,51.15,51.15,51.13,51.14,98306.0,44.2056,44.2056,44.1883,44.1969,98306.0
2017-02-17 14:40:00,51.14,51.14,51.12,51.13,70170.0,44.1969,44.1969,44.1796,44.1883,70170.0
2017-02-17 14:45:00,51.13,51.15,51.11,51.15,30744.0,44.1883,44.2056,44.171,44.2056,30744.0
2017-02-17 14:50:00,51.15,51.15,51.13,51.14,18486.0,44.2056,44.2056,44.1883,44.1969,18486.0
2017-02-17 14:55:00,51.13,51.14,51.12,51.13,28106.0,44.1883,44.1969,44.1796,44.1883,28106.0
2017-02-17 15:00:00,51.13,51.13,51.12,51.13,8521.0,44.1883,44.1883,44.1796,44.1883,8521.0
2017-02-17 15:05:00,51.13,51.14,51.12,51.14,25907.0,44.1883,44.1969,44.1796,44.1969,25907.0
2017-02-17 15:10:00,51.14,51.15,51.13,51.15,20288.0,44.1969,44.2056,44.1883,44.2056,20288.0
2017-02-17 15:15:00,51.15,51.15,51.14,51.15,88304.0,44.2056,44.2056,44.1969,44.2056,88304.0
2017-02-17 15:20:00,51.15,51.15,51.12,51.12,73700.0,44.2056,44.2056,44.1796,44.1796,73700.0
2017-02-17 15:25:00,51.13,51.15,51.12,51.15,67204.0,44.1883,44.2056,44.1796,44.2056,67204.0
2017-02-17 15:30:00,51.15,51.16,51.15,51.16,39858.0,44.2056,44.2142,44.2056,44.2142,39858.0
2017-02-17 15:35:00,51.16,51.16,51.14,51.15,40624.0,44.2142,44.2142,44.1969,44.2056,40624.0
2017-02-17 15:40:00,51.15,51.17,51.14,51.17,188219.0,44.2056,44.2228,44.1969,44.2228,188219.0
2017-02-17 15:45:00,51.17,51.2,51.16,51.17,145467.0,44.2228,44.2488,44.2142,44.2228,145467.0
2017-02-17 15:50:00,51.16,51.19,51.16,51.17,80445.0,44.2142,44.2401,44.2142,44.2228,80445.0
2017-02-17 15:55:00,51.17,51.18,51.15,51.18,302064.0,44.2228,44.2315,44.2056,44.2315,302064.0
2017-02-21 09:30:00,51.49,51.54,51.49,51.54,89170.0,44.4994,44.5426,44.4994,44.5426,89170.0
2017-02-21 09:35:00,51.54,51.56,51.53,51.56,41655.0,44.5426,44.5599,44.534,44.5599,41655.0
2017-02-21 09:40:00,51.56,51.59,51.56,51.57,75294.0,44.5599,44.5858,44.5599,44.5685,75294.0
2017-02-21 09:45:00,51.58,51.6,51.57,51.59,62729.0,44.5772,44.5945,44.5685,44.5858,62729.0
2017-02-21 09:50:00,51.59,51.62,51.58,51.6,54005.0,44.5858,44.6117,44.5772,44.5945,54005.0
2017-02-21 09:55:00,51.6,51.61,51.59,51.6,234443.0,44.5945,44.6031,44.5858,44.5945,234443.0
2017-02-21 10:00:00,51.61,51.63,51.6,51.62,41379.0,44.6031,44.6204,44.5945,44.6117,41379.0
2017-02-21 10:05:00,51.63,51.65,51.61,51.65,35249.0,44.6204,44.6377,44.6031,44.6377,35249.0
2017-02-21 10:10:00,51.65,51.69,51.65,51.68,87959.0,44.6377,44.6722,44.6377,44.6636,87959.0
2017-02-21 10:15:00,51.67,51.7,51.67,51.68,46047.0,44.655,44.6809,44.655,44.6636,46047.0
2017-02-21 10:20:00,51.68,51.68,51.66,51.66,25867.0,44.6636,44.6636,44.6463,44.6463,25867.0
2017-02-21 10:25:00,51.66,51.66,51.64,51.65,10927.0,44.6463,44.6463,44.629,44.6377,10927.0
2017-02-21 10:30:00,51.65,51.66,51.64,51.66,54803.0,44.6377,44.6463,44.629,44.6463,54803.0
2017-02-21 10:35:00,51.66,51.69,51.66,51.67,70811.0,44.6463,44.6722,44.6463,44.655,70811.0
2017-02-21 10:40:00,51.67,51.7,51.67,51.69,8807.0,44.655,44.6809,44.655,44.6722,8807.0
2017-02-21 10:45:00,51.69,51.7,51.67,51.69,14391.0,44.6722,44.6809,44.655,44.6722,14391.0
2017-02-21 10:50:00,51.68,51.68,51.65,51.66,25614.0,44.6636,44.6636,44.6377,44.6463,25614.0
2017-02-21 10:55:00,51.66,51.66,51.64,51.64,33696.0,44.6463,44.6463,44.629,44.629,33696.0
2017-02-21 11:00:00,51.64,51.65,51.63,51.64,25965.0,44.629,44.6377,44.6204,44.629,25965.0
2017-02-21 11:05:00,51.64,51.65,51.63,51.64,14322.0,44.629,44.6377,44.6204,44.629,14322.0
2017-02-21 11:10:00,51.64,51.65,51.63,51.65,8556.0,44.629,44.6377,44.6204,44.6377,8556.0
2017-02-21 11:15:00,51.65,51.65,51.64,51.65,4671.0,44.6377,44.6377,44.629,44.6377,4671.0
2017-02-21 11:20:00,51.65,51.65,51.62,51.62,177334.0,44.6377,44.6377,44.6117,44.6117,177334.0
2017-02-21 11:25:00,51.61,51.64,51.61,51.63,258285.0,44.6031,44.629,44.6031,44.6204,258285.0
2017-02-21 11:30:00,51.63,51.64,51.62,51.63,190014.0,44.6204,44.629,44.6117,44.6204,190014.0
2017-02-21 11:35:00,51.63,51.64,51.6,51.61,26276.0,44.6204,44.629,44.5945,44.6031,26276.0
2017-02-21 11:40:00,51.6,51.62,51.6,51.61,50948.0,44.5945,44.6117,44.5945,44.6031,50948.0
2017-02-21 11:45:00,51.61,51.62,51.6,51.62,150431.0,44.6031,44.6117,44.5945,44.6117,150431.0
2017-02-21 11:50:00,51.62,51.63,51.61,51.63,15695.0,44.6117,44.6204,44.6031,44.6204,15695.0
2017-02-21 11:55:00,51.63,51.65,51.62,51.63,34020.0,44.6204,44.6377,44.6117,44.6204,34020.0
2017-02-21 12:00:00,51.63,51.66,51.62,51.65,48064.0,44.6204,44.6463,44.6117,44.6377,48064.0
2017-02-21 12:05:00,51.65,51.65,51.62,51.63,46594.0,44.6377,44.6377,44.6117,44.6204,46594.0
2017-02-21 12:10:00,51.63,51.63,51.62,51.63,1148.0,44.6204,44.6204,44.6117,44.6204,1148.0
2017-02-21 12:15:00,51.63,51.63,51.62,51.62,13632.0,44.6204,44.6204,44.6117,44.6117,13632.0
2017-02-21 12:20:00,51.62,51.64,51.62,51.63,22357.0,44.6117,44.629,44.6117,44.6204,22357.0
2017-02-21 12:25:00,51.62,51.64,51.61,51.63,33097.0,44.6117,44.629,44.6031,44.6204,33097.0
2017-02-21 12:30:00,51.63,51.63,51.62,51.63,8339.0,44.6204,44.6204,44.6117,44.6204,8339.0
2017-02-21 12:35:00,51.63,51.63,51.62,51.63,6313.0,44.6204,44.6204,44.6117,44.6204,6313.0
2017-02-21 12:40:00,51.63,51.63,51.61,51.62,15358.0,44.6204,44.6204,44.6031,44.6117,15358.0
2017-02-21 12:45:00,51.62,51.63,51.61,51.63,20903.0,44.6117,44.6204,44.6031,44.6204,20903.0
2017-02-21 12:50:00,51.62,51.64,51.62,51.63,18070.0,44.6117,44.629,44.6117,44.6204,18070.0
2017-02-21 12:55:00,51.63,51.64,51.62,51.63,54953.0,44.6204,44.629,44.6117,44.6204,54953.0
2017-02-21 13:00:00,51.63,51.63,51.61,51.62,14904.0,44.6204,44.6204,44.6031,44.6117,14904.0
2017-02-21 13:05:00,51.62,51.63,51.61,51.61,5950.0,44.6117,44.6204,44.6031,44.6031,5950.0
2017-02-21 13:10:00,51.62,51.62,51.61,51.62,793.0,44.6117,44.6117,44.6031,44.6117,793.0
2017-02-21 13:15:00,51.62,51.64,51.62,51.63,4530.0,44.6117,44.629,44.6117,44.6204,4530.0
2017-02-21 13:20:00,51.64,51.64,51.63,51.64,6807.0,44.629,44.629,44.6204,44.629,6807.0
2017-02-21 13:25:00,51.64,51.66,51.64,51.65,32964.0,44.629,44.6463,44.629,44.6377,32964.0
2017-02-21 13:30:00,51.65,51.66,51.64,51.64,9249.0,44.6377,44.6463,44.629,44.629,9249.0
2017-02-21 13:35:00,51.64,51.64,51.62,51.63,6049.0,44.629,44.629,44.6117,44.6204,6049.0
2017-02-21 13:40:00,51.62,51.63,51.62,51.63,9115.0,44.6117,44.6204,44.6117,44.6204,9115.0
2017-02-21 13:45:00,51.63,51.63,51.61,51.63,7352.0,44.6204,44.6204,44.6031,44.6204,7352.0
2017-02-21 13:50:00,51.62,51.63,51.61,51.62,4969.0,44.6117,44.6204,44.6031,44.6117,4969.0
2017-02-21 13:55:00,51.62,51.63,51.61,51.63,20581.0,44.6117,44.6204,44.6031,44.6204,20581.0
2017-02-21 14:00:00,51.62,51.64,51.62,51.64,10359.0,44.6117,44.629,44.6117,44.629,10359.0
2017-02-21 14:05:00,51.64,51.65,51.63,51.65,13346.0,44.629,44.6377,44.6204,44.6377,13346.0
2017-02-21 14:10:00,51.64,51.68,51.64,51.68,123227.0,44.629,44.6636,44.629,44.6636,123227.0
2017-02-21 14:15:00,51.67,51.69,51.67,51.67,36451.0,44.655,44.6722,44.655,44.655,36451.0
2017-02-21 14:20:00,51.68,51.68,51.66,51.67,20795.0,44.6636,44.6636,44.6463,44.655,20795.0
2017-02-21 14:25:00,51.67,51.68,51.67,51.68,4512.0,44.655,44.6636,44.655,44.6636,4512.0
2017-02-21 14:30:00,51.67,51.68,51.66,51.66,37638.0,44.655,44.6636,44.6463,44.6463,37638.0
2017-02-21 14:35:00,51.66,51.67,51.66,51.67,14977.0,44.6463,44.655,44.6463,44.655,14977.0
2017-02-21 14:40:00,51.67,51.68,51.66,51.68,23920.0,44.655,44.6636,44.6463,44.6636,23920.0
2017-02-21 14:45:00,51.67,51.68,51.66,51.68,70229.0,44.655,44.6636,44.6463,44.6636,70229.0
2017-02-21 14:50:00,51.68,51.69,51.67,51.69,15655.0,44.6636,44.6722,44.655,44.6722,15655.0
2017-02-21 14:55:00,51.69,51.69,51.67,51.67,22694.0,44.6722,44.6722,44.655,44.655,22694.0
2017-02-21 15:00:00,51.68,51.68,51.66,51.66,28950.0,44.6636,44.6636,44.6463,44.6463,28950.0
2017-02-21 15:05:00,51.66,51.68,51.66,51.67,7381.0,44.6463,44.6636,44.6463,44.655,7381.0
2017-02-21 15:10:00,51.67,51.68,51.66,51.68,22850.0,44.655,44.6636,44.6463,44.6636,22850.0
2017-02-21 15:15:00,51.68,51.69,51.67,51.68,33174.0,44.6636,44.6722,44.655,44.6636,33174.0
2017-02-21 15:20:00,51.68,51.7,51.67,51.7,40869.0,44.6636,44.6809,44.655,44.6809,40869.0
2017-02-21 15:25:00,51.7,51.7,51.67,51.68,85145.0,44.6809,44.6809,44.655,44.6636,85145.0
2017-02-21 15:30:00,51.69,51.69,51.65,51.66,126441.0,44.6722,44.6722,44.6377,44.6463,126441.0
2017-02-21 15:35:00,51.67,51.68,51.66,51.67,84397.0,44.655,44.6636,44.6463,44.655,84397.0
2017-02-21 15:40:00,51.68,51.68,51.67,51.67,29189.0,44.6636,44.6636,44.655,44.655,29189.0
2017-02-21 15:45:00,51.67,51.68,51.67,51.67,32191.0,44.655,44.6636,44.655,44.655,32191.0
2017-02-21 15:50:00,51.67,51.69,51.66,51.66,195099.0,44.655,44.6722,44.6463,44.6463,195099.0
2017-02-21 15:55:00,51.66,51.68,51.61,51.63,504569.0,44.6463,44.6636,44.6031,44.6204,504569.0
2017-02-22 09:30:00,51.6,51.6,51.54,51.57,109129.0,44.5945,44.5945,44.5426,44.5685,109129.0
2017-02-22 09:35:00,51.57,51.59,51.52,51.53,155382.0,44.5685,44.5858,44.5253,44.534,155382.0
2017-02-22 09:40:00,51.54,51.55,51.52,51.54,43458.0,44.5426,44.5512,44.5253,44.5426,43458.0
2017-02-22 09:45:00,51.54,51.56,51.53,51.55,109064.0,44.5426,44.5599,44.534,44.5512,109064.0
2017-02-22 09:50:00,51.55,51.57,51.55,51.56,28522.0,44.5512,44.5685,44.5512,44.5599,28522.0
2017-02-22 09:55:00,51.57,51.58,51.56,51.58,34934.0,44.5685,44.5772,44.5599,44.5772,34934.0
2017-02-22 10:00:00,51.58,51.61,51.57,51.59,48655.0,44.5772,44.6031,44.5685,44.5858,48655.0
2017-02-22 10:05:00,51.59,51.6,51.56,51.58,83179.0,44.5858,44.5945,44.5599,44.5772,83179.0
2017-02-22 10:10:00,51.59,51.62,51.59,51.61,28367.0,44.5858,44.6117,44.5858,44.6031,28367.0
2017-02-22 10:15:00,51.61,51.64,51.6,51.62,47035.0,44.6031,44.629,44.5945,44.6117,47035.0
2017-02-22 10:20:00,51.61,51.64,51.61,51.62,41209.0,44.6031,44.629,44.6031,44.6117,41209.0
2017-02-22 10:25:00,51.61,51.64,51.6,51.63,48934.0,44.6031,44.629,44.5945,44.6204,48934.0
2017-02-22 10:30:00,51.63,51.64,51.61,51.63,93890.0,44.6204,44.629,44.6031,44.6204,93890.0
2017-02-22 10:35:00,51.63,51.64,51.6,51.64,227704.0,44.6204,44.629,44.5945,44.629,227704.0
2017-02-22 10:40:00,51.64,51.65,51.61,51.62,67584.0,44.629,44.6377,44.6031,44.6117,67584.0
2017-02-22 10:45:00,51.63,51.63,51.58,51.59,931610.0,44.6204,44.6204,44.5772,44.5858,931610.0
2017-02-22 10:50:00,51.6,51.6,51.58,51.59,812702.0,44.5945,44.5945,44.5772,44.5858,812702.0
2017-02-22 10:55:00,51.58,51.61,51.58,51.61,49303.0,44.5772,44.6031,44.5772,44.6031,49303.0
2017-02-22 11:00:00,51.61,51.62,51.6,51.62,65257.0,44.6031,44.6117,44.5945,44.6117,65257.0
2017-02-22 11:05:00,51.62,51.63,51.6,51.61,35018.0,44.6117,44.6204,44.5945,44.6031,35018.0
2017-02-22 11:10:00,51.62,51.63,51.6,51.61,44484.0,44.6117,44.6204,44.5945,44.6031,44484.0
2017-02-22 11:15:00,51.61,51.63,51.6,51.61,118708.0,44.6031,44.6204,44.5945,44.6031,118708.0
2017-02-22 11:20:00,51.62,51.64,51.61,51.62,68337.0,44.6117,44.629,44.6031,44.6117,68337.0
2017-02-22 11:25:00,51.62,51.65,51.61,51.64,72499.0,44.6117,44.6377,44.6031,44.629,72499.0
2017-02-22 11:30:00,51.64,51.67,51.63,51.64,60933.0,44.629,44.655,44.6204,44.629,60933.0
2017-02-22 11:35:00,51.64,51.64,51.6,51.6,11946.0,44.629,44.629,44.5945,44.5945,11946.0
2017-02-22 11:40:00,51.61,51.62,51.6,51.61,21670.0,44.6031,44.6117,44.5945,44.6031,21670.0
2017-02-22 11:45:00,51.61,51.62,51.6,51.61,10247.0,44.6031,44.6117,44.5945,44.6031,10247.0
2017-02-22 11:50:00,51.61,51.61,51.59,51.6,14535.0,44.6031,44.6031,44.5858,44.5945,14535.0
2017-02-22 11:55:00,51.59,51.6,51.57,51.58,11948.0,44.5858,44.5945,44.5685,44.5772,11948.0
2017-02-22 12:00:00,51.57,51.58,51.56,51.57,18038.0,44.5685,44.5772,44.5599,44.5685,18038.0
2017-02-22 12:05:00,51.57,51.59,51.56,51.59,10317.0,44.5685,44.5858,44.5599,44.5858,10317.0
2017-02-22 12:10:00,51.59,51.61,51.58,51.6,55249.0,44.5858,44.6031,44.5772,44.5945,55249.0
2017-02-22 12:15:00,51.6,51.6,51.58,51.6,135245.0,44.5945,44.5945,44.5772,44.5945,135245.0
2017-02-22 12:20:00,51.61,51.61,51.6,51.6,6462.0,44.6031,44.6031,44.5945,44.5945,6462.0
2017-02-22 12:25:00,51.61,51.61,51.6,51.61,4000.0,44.6031,44.6031,44.5945,44.6031,4000.0
2017-02-22 12:30:00,51.61,51.62,51.6,51.6,10392.0,44.6031,44.6117,44.5945,44.5945,10392.0
2017-02-22 12:35:00,51.6,51.61,51.6,51.61,7224.0,44.5945,44.6031,44.5945,44.6031,7224.0
2017-02-22 12:40:00,51.61,51.61,51.6,51.61,10479.0,44.6031,44.6031,44.5945,44.6031,10479.0
2017-02-22 12:45:00,51.61,51.62,51.6,51.61,12934.0,44.6031,44.6117,44.5945,44.6031,12934.0
2017-02-22 12:50:00,51.61,51.62,51.6,51.61,4023.0,44.6031,44.6117,44.5945,44.6031,4023.0
2017-02-22 12:55:00,51.61,51.61,51.59,51.59,6480.0,44.6031,44.6031,44.5858,44.5858,6480.0
2017-02-22 13:00:00,51.6,51.6,51.58,51.59,9991.0,44.5945,44.5945,44.5772,44.5858,9991.0
2017-02-22 13:05:00,51.59,51.6,51.59,51.6,6361.0,44.5858,44.5945,44.5858,44.5945,6361.0
2017-02-22 13:10:00,51.6,51.61,51.58,51.61,13127.0,44.5945,44.6031,44.5772,44.6031,13127.0
2017-02-22 13:15:00,51.6,51.61,51.57,51.57,26858.0,44.5945,44.6031,44.5685,44.5685,26858.0
2017-02-22 13:20:00,51.57,51.59,51.57,51.59,17400.0,44.5685,44.5858,44.5685,44.5858,17400.0
2017-02-22 13:25:00,51.59,51.59,51.58,51.58,2075.0,44.5858,44.5858,44.5772,44.5772,2075.0
2017-02-22 13:30:00,51.59,51.6,51.58,51.59,13009.0,44.5858,44.5945,44.5772,44.5858,13009.0
2017-02-22 13:35:00,51.58,51.59,51.57,51.58,10477.0,44.5772,44.5858,44.5685,44.5772,10477.0
2017-02-22 13:40:00,51.59,51.59,51.58,51.58,8053.0,44.5858,44.5858,44.5772,44.5772,8053.0
2017-02-22 13:45:00,51.58,51.58,51.56,51.57,10110.0,44.5772,44.5772,44.5599,44.5685,10110.0
2017-02-22 13:50:00,51.57,51.6,51.57,51.6,52230.0,44.5685,44.5945,44.5685,44.5945,52230.0
2017-02-22 13:55:00,51.59,51.59,51.58,51.59,15965.0,44.5858,44.5858,44.5772,44.5858,15965.0
2017-02-22 14:00:00,51.59,51.64,51.55,51.63,133698.0,44.5858,44.629,44.5512,44.6204,133698.0
2017-02-22 14:05:00,51.64,51.66,51.62,51.63,46056.0,44.629,44.6463,44.6117,44.6204,46056.0
2017-02-22 14:10:00,51.62,51.66,51.61,51.66,46437.0,44.6117,44.6463,44.6031,44.6463,46437.0
2017-02-22 14:15:00,51.66,51.68,51.65,51.67,37599.0,44.6463,44.6636,44.6377,44.655,37599.0
2017-02-22 14:20:00,51.67,51.69,51.66,51.69,15742.0,44.655,44.6722,44.6463,44.6722,15742.0
2017-02-22 14:25:00,51.69,51.69,51.67,51.68,7221.0,44.6722,44.6722,44.655,44.6636,7221.0
2017-02-22 14:30:00,51.68,51.68,51.65,51.66,29143.0,44.6636,44.6636,44.6377,44.6463,29143.0
2017-02-22 14:35:00,51.66,51.68,51.63,51.64,21026.0,44.6463,44.6636,44.6204,44.629,21026.0
2017-02-22 14:40:00,51.64,51.65,51.64,51.65,20930.0,44.629,44.6377,44.629,44.6377,20930.0
2017-02-22 14:45:00,51.65,51.66,51.64,51.65,16996.0,44.6377,44.6463,44.629,44.6377,16996.0
2017-02-22 14:50:00,51.66,51.67,51.65,51.65,20737.0,44.6463,44.655,44.6377,44.6377,20737.0
2017-02-22 14:55:00,51.66,51.67,51.65,51.65,14767.0,44.6463,44.655,44.6377,44.6377,14767.0
2017-02-22 15:00:00,51.66,51.68,51.65,51.67,21530.0,44.6463,44.6636,44.6377,44.655,21530.0
2017-02-22 15:05:00,51.68,51.68,51.65,51.67,19293.0,44.6636,44.6636,44.6377,44.655,19293.0
2017-02-22 15:10:00,51.67,51.68,51.66,51.68,11724.0,44.655,44.6636,44.6463,44.6636,11724.0
2017-02-22 15:15:00,51.68,51.68,51.67,51.67,10917.0,44.6636,44.6636,44.655,44.655,10917.0
2017-02-22 15:20:00,51.66,51.69,51.66,51.69,24057.0,44.6463,44.6722,44.6463,44.6722,24057.0
2017-02-22 15:25:00,51.68,51.68,51.65,51.65,108288.0,44.6636,44.6636,44.6377,44.6377,108288.0
2017-02-22 15:30:00,51.65,51.66,51.63,51.64,17979.0,44.6377,44.6463,44.6204,44.629,17979.0
2017-02-22 15:35:00,51.65,51.65,51.63,51.63,17983.0,44.6377,44.6377,44.6204,44.6204,17983.0
2017-02-22 15:40:00,51.64,51.64,51.62,51.64,37579.0,44.629,44.629,44.6117,44.629,37579.0
2017-02-22 15:45:00,51.64,51.66,51.63,51.65,155064.0,44.629,44.6463,44.6204,44.6377,155064.0
2017-02-22 15:50:00,51.65,51.67,51.65,51.67,89567.0,44.6377,44.655,44.6377,44.655,89567.0
2017-02-22 15:55:00,51.67,51.69,51.65,51.66,253422.0,44.655,44.6722,44.6377,44.6463,253422.0
2017-02-23 09:30:00,51.72,51.74,51.69,51.73,52075.0,44.6982,44.7154,44.6722,44.7068,52075.0
2017-02-23 09:35:00,51.73,51.73,51.7,51.72,20323.0,44.7068,44.7068,44.6809,44.6982,20323.0
2017-02-23 09:40:00,51.71,51.72,51.69,51.69,39193.0,44.6895,44.6982,44.6722,44.6722,39193.0
2017-02-23 09:45:00,51.69,51.71,51.68,51.69,23786.0,44.6722,44.6895,44.6636,44.6722,23786.0
2017-02-23 09:50:00,51.7,51.7,51.68,51.68,26857.0,44.6809,44.6809,44.6636,44.6636,26857.0
2017-02-23 09:55:00,51.68,51.7,51.67,51.69,31709.0,44.6636,44.6809,44.655,44.6722,31709.0
2017-02-23 10:00:00,51.69,51.69,51.68,51.69,66870.0,44.6722,44.6722,44.6636,44.6722,66870.0
2017-02-23 10:05:00,51.69,51.69,51.64,51.65,44781.0,44.6722,44.6722,44.629,44.6377,44781.0
2017-02-23 10:10:00,51.66,51.67,51.64,51.64,26237.0,44.6463,44.655,44.629,44.629,26237.0
2017-02-23 10:15:00,51.64,51.65,51.61,51.64,36747.0,44.629,44.6377,44.6031,44.629,36747.0
2017-02-23 10:20:00,51.64,51.65,51.63,51.64,49868.0,44.629,44.6377,44.6204,44.629,49868.0
2017-02-23 10:25:00,51.63,51.65,51.62,51.63,39700.0,44.6204,44.6377,44.6117,44.6204,39700.0
2017-02-23 10:30:00,51.64,51.66,51.62,51.66,35962.0,44.629,44.6463,44.6117,44.6463,35962.0
2017-02-23 10:35:00,51.66,51.67,51.65,51.65,25270.0,44.6463,44.655,44.6377,44.6377,25270.0
2017-02-23 10:40:00,51.65,51.66,51.64,51.66,41663.0,44.6377,44.6463,44.629,44.6463,41663.0
2017-02-23 10:45:00,51.66,51.68,51.65,51.68,14022.0,44.6463,44.6636,44.6377,44.6636,14022.0
2017-02-23 10:50:00,51.68,51.68,51.64,51.65,40981.0,44.6636,44.6636,44.629,44.6377,40981.0
2017-02-23 10:55:00,51.64,51.66,51.62,51.63,60838.0,44.629,44.6463,44.6117,44.6204,60838.0
2017-02-23 11:00:00,51.64,51.66,51.6,51.62,74310.0,44.629,44.6463,44.5945,44.6117,74310.0
2017-02-23 11:05:00,51.63,51.63,51.58,51.59,36683.0,44.6204,44.6204,44.5772,44.5858,36683.0
2017-02-23 11:10:00,51.59,51.6,51.54,51.56,50839.0,44.5858,44.5945,44.5426,44.5599,50839.0
2017-02-23 11:15:00,51.56,51.57,51.55,51.56,73109.0,44.5599,44.5685,44.5512,44.5599,73109.0
2017-02-23 11:20:00,51.56,51.56,51.53,51.55,50379.0,44.5599,44.5599,44.534,44.5512,50379.0
2017-02-23 11:25:00,51.55,51.58,51.53,51.57,32488.0,44.5512,44.5772,44.534,44.5685,32488.0
2017-02-23 11:30:00,51.57,51.62,51.57,51.6,58427.0,44.5685,44.6117,44.5685,44.5945,58427.0
2017-02-23 11:35:00,51.61,51.63,51.6,51.62,54878.0,44.6031,44.6204,44.5945,44.6117,54878.0
2017-02-23 11:40:00,51.62,51.65,51.62,51.64,22001.0,44.6117,44.6377,44.6117,44.629,22001.0
2017-02-23 11:45:00,51.64,51.68,51.64,51.67,32038.0,44.629,44.6636,44.629,44.655,32038.0
2017-02-23 11:50:00,51.66,51.67,51.65,51.66,34830.0,44.6463,44.655,44.6377,44.6463,34830.0
2017-02-23 11:55:00,51.66,51.66,51.64,51.65,35891.0,44.6463,44.6463,44.629,44.6377,35891.0
2017-02-23 12:00:00,51.65,51.69,51.64,51.68,30051.0,44.6377,44.6722,44.629,44.6636,30051.0
2017-02-23 12:05:00,51.68,51.68,51.67,51.67,5300.0,44.6636,44.6636,44.655,44.655,5300.0
2017-02-23 12:10:00,51.67,51.7,51.66,51.69,6756.0,44.655,44.6809,44.6463,44.6722,6756.0
2017-02-23 12:15:00,51.7,51.73,51.69,51.72,32803.0,44.6809,44.7068,44.6722,44.6982,32803.0
2017-02-23 12:20:00,51.72,51.73,51.71,51.72,9470.0,44.6982,44.7068,44.6895,44.6982,9470.0
2017-02-23 12:25:00,51.72,51.74,51.72,51.73,8725.0,44.6982,44.7154,44.6982,44.7068,8725.0
2017-02-23 12:30:00,51.73,51.75,51.73,51.75,12649.0,44.7068,44.7241,44.7068,44.7241,12649.0
2017-02-23 12:35:00,51.75,51.76,51.73,51.74,8685.0,44.7241,44.7327,44.7068,44.7154,8685.0
2017-02-23 12:40:00,51.75,51.75,51.73,51.73,5023.0,44.7241,44.7241,44.7068,44.7068,5023.0
2017-02-23 12:45:00,51.73,51.74,51.72,51.72,13586.0,44.7068,44.7154,44.6982,44.6982,13586.0
2017-02-23 12:50:00,51.72,51.73,51.7,51.71,8350.0,44.6982,44.7068,44.6809,44.6895,8350.0
2017-02-23 12:55:00,51.71,51.73,51.7,51.72,10831.0,44.6895,44.7068,44.6809,44.6982,10831.0
2017-02-23 13:00:00,51.72,51.73,51.71,51.72,14420.0,44.6982,44.7068,44.6895,44.6982,14420.0
2017-02-23 13:05:00,51.72,51.72,51.71,51.72,7334.0,44.6982,44.6982,44.6895,44.6982,7334.0
2017-02-23 13:10:00,51.72,51.73,51.71,51.72,19242.0,44.6982,44.7068,44.6895,44.6982,19242.0
2017-02-23 13:15:00,51.73,51.73,51.7,51.72,41698.0,44.7068,44.7068,44.6809,44.6982,41698.0
2017-02-23 13:20:00,51.72,51.72,51.71,51.71,6208.0,44.6982,44.6982,44.6895,44.6895,6208.0
2017-02-23 13:25:00,51.72,51.72,51.7,51.71,5935.0,44.6982,44.6982,44.6809,44.6895,5935.0
2017-02-23 13:30:00,51.72,51.72,51.7,51.7,30633.0,44.6982,44.6982,44.6809,44.6809,30633.0
2017-02-23 13:35:00,51.7,51.71,51.69,51.71,40452.0,44.6809,44.6895,44.6722,44.6895,40452.0
2017-02-23 13:40:00,51.71,51.72,51.69,51.7,271880.0,44.6895,44.6982,44.6722,44.6809,271880.0
2017-02-23 13:45:00,51.69,51.7,51.68,51.68,39626.0,44.6722,44.6809,44.6636,44.6636,39626.0
2017-02-23 13:50:00,51.68,51.68,51.67,51.67,113571.0,44.6636,44.6636,44.655,44.655,113571.0
2017-02-23 13:55:00,51.68,51.68,51.67,51.68,83761.0,44.6636,44.6636,44.655,44.6636,83761.0
2017-02-23 14:00:00,51.68,51.68,51.67,51.67,22903.0,44.6636,44.6636,44.655,44.655,22903.0
2017-02-23 14:05:00,51.67,51.69,51.67,51.69,104117.0,44.655,44.6722,44.655,44.6722,104117.0
2017-02-23 14:10:00,51.69,51.69,51.67,51.68,180718.0,44.6722,44.6722,44.655,44.6636,180718.0
2017-02-23 14:15:00,51.69,51.69,51.68,51.69,39701.0,44.6722,44.6722,44.6636,44.6722,39701.0
2017-02-23 14:20:00,51.69,51.7,51.68,51.7,61755.0,44.6722,44.6809,44.6636,44.6809,61755.0
2017-02-23 14:25:00,51.69,51.7,51.69,51.69,20387.0,44.6722,44.6809,44.6722,44.6722,20387.0
2017-02-23 14:30:00,51.69,51.7,51.69,51.69,49736.0,44.6722,44.6809,44.6722,44.6722,49736.0
2017-02-23 14:35:00,51.69,51.7,51.69,51.69,57023.0,44.6722,44.6809,44.6722,44.6722,57023.0
2017-02-23 14:40:00,51.69,51.7,51.69,51.7,44286.0,44.6722,44.6809,44.6722,44.6809,44286.0
2017-02-23 14:45:00,51.7,51.7,51.68,51.68,48633.0,44.6809,44.6809,44.6636,44.6636,48633.0
2017-02-23 14:50:00,51.68,51.69,51.68,51.69,34612.0,44.6636,44.6722,44.6636,44.6722,34612.0
2017-02-23 14:55:00,51.69,51.7,51.68,51.69,124666.0,44.6722,44.6809,44.6636,44.6722,124666.0
2017-02-23 15:00:00,51.69,51.7,51.68,51.7,20779.0,44.6722,44.6809,44.6636,44.6809,20779.0
2017-02-23 15:05:00,51.7,51.7,51.68,51.68,13290.0,44.6809,44.6809,44.6636,44.6636,13290.0
2017-02-23 15:10:00,51.68,51.69,51.68,51.68,43789.0,44.6636,44.6722,44.6636,44.6636,43789.0
2017-02-23 15:15:00,51.68,51.68,51.66,51.67,73821.0,44.6636,44.6636,44.6463,44.655,73821.0
2017-02-23 15:20:00,51.67,51.69,51.67,51.68,63480.0,44.655,44.6722,44.655,44.6636,63480.0
2017-02-23 15:25:00,51.68,51.68,51.63,51.63,105429.0,44.6636,44.6636,44.6204,44.6204,105429.0
2017-02-23 15:30:00,51.63,51.64,51.63,51.64,13337.0,44.6204,44.629,44.6204,44.629,13337.0
2017-02-23 15:35:00,51.64,51.65,51.63,51.65,13130.0,44.629,44.6377,44.6204,44.6377,13130.0
2017-02-23 15:40:00,51.64,51.65,51.63,51.64,42499.0,44.629,44.6377,44.6204,44.629,42499.0
2017-02-23 15:45:00,51.64,51.65,51.62,51.64,65276.0,44.629,44.6377,44.6117,44.629,65276.0
2017-02-23 15:50:00,51.64,51.65,51.62,51.62,68622.0,44.629,44.6377,44.6117,44.6117,68622.0
2017-02-23 15:55:00,51.63,51.65,51.62,51.65,273514.0,44.6204,44.6377,44.6117,44.6377,273514.0
2017-02-24 09:30:00,51.37,51.43,51.37,51.37,83640.0,44.3957,44.4475,44.3957,44.3957,83640.0
2017-02-24 09:35:00,51.37,51.43,51.36,51.43,51690.0,44.3957,44.4475,44.387,44.4475,51690.0
2017-02-24 09:40:00,51.43,51.45,51.42,51.43,36407.0,44.4475,44.4648,44.4389,44.4475,36407.0
2017-02-24 09:45:00,51.43,51.44,51.39,51.41,105069.0,44.4475,44.4562,44.413,44.4303,105069.0
2017-02-24 09:50:00,51.41,51.43,51.4,51.4,41581.0,44.4303,44.4475,44.4216,44.4216,41581.0
2017-02-24 09:55:00,51.4,51.47,51.4,51.47,65431.0,44.4216,44.4821,44.4216,44.4821,65431.0
2017-02-24 10:00:00,51.48,51.5,51.46,51.47,149240.0,44.4907,44.508,44.4735,44.4821,149240.0
2017-02-24 10:05:00,51.47,51.47,51.44,51.47,28612.0,44.4821,44.4821,44.4562,44.4821,28612.0
2017-02-24 10:10:00,51.46,51.46,51.43,51.44,71926.0,44.4735,44.4735,44.4475,44.4562,71926.0
2017-02-24 10:15:00,51.44,51.45,51.41,51.42,73012.0,44.4562,44.4648,44.4303,44.4389,73012.0
2017-02-24 10:20:00,51.43,51.46,51.42,51.44,82299.0,44.4475,44.4735,44.4389,44.4562,82299.0
2017-02-24 10:25:00,51.44,51.45,51.42,51.43,43302.0,44.4562,44.4648,44.4389,44.4475,43302.0
2017-02-24 10:30:00,51.43,51.44,51.41,51.43,94870.0,44.4475,44.4562,44.4303,44.4475,94870.0
2017-02-24 10:35:00,51.44,51.45,51.42,51.45,40770.0,44.4562,44.4648,44.4389,44.4648,40770.0
2017-02-24 10:40:00,51.45,51.47,51.43,51.46,100105.0,44.4648,44.4821,44.4475,44.4735,100105.0
2017-02-24 10:45:00,51.46,51.46,51.42,51.44,82392.0,44.4735,44.4735,44.4389,44.4562,82392.0
2017-02-24 10:50:00,51.43,51.45,51.43,51.43,122216.0,44.4475,44.4648,44.4475,44.4475,122216.0
2017-02-24 10:55:00,51.43,51.46,51.43,51.45,52821.0,44.4475,44.4735,44.4475,44.4648,52821.0
2017-02-24 11:00:00,51.44,51.46,51.43,51.46,27987.0,44.4562,44.4735,44.4475,44.4735,27987.0
2017-02-24 11:05:00,51.47,51.47,51.43,51.43,19121.0,44.4821,44.4821,44.4475,44.4475,19121.0
2017-02-24 11:10:00,51.44,51.47,51.43,51.45,30178.0,44.4562,44.4821,44.4475,44.4648,30178.0
2017-02-24 11:15:00,51.45,51.45,51.44,51.45,44879.0,44.4648,44.4648,44.4562,44.4648,44879.0
2017-02-24 11:20:00,51.45,51.46,51.43,51.44,49828.0,44.4648,44.4735,44.4475,44.4562,49828.0
2017-02-24 11:25:00,51.43,51.46,51.43,51.46,88603.0,44.4475,44.4735,44.4475,44.4735,88603.0
2017-02-24 11:30:00,51.45,51.46,51.42,51.44,86542.0,44.4648,44.4735,44.4389,44.4562,86542.0
2017-02-24 11:35:00,51.44,51.45,51.42,51.43,49926.0,44.4562,44.4648,44.4389,44.4475,49926.0
2017-02-24 11:40:00,51.43,51.43,51.42,51.42,3403.0,44.4475,44.4475,44.4389,44.4389,3403.0
2017-02-24 11:45:00,51.42,51.42,51.41,51.41,10539.0,44.4389,44.4389,44.4303,44.4303,10539.0
2017-02-24 11:50:00,51.41,51.42,51.4,51.41,24851.0,44.4303,44.4389,44.4216,44.4303,24851.0
2017-02-24 11:55:00,51.4,51.41,51.39,51.4,72151.0,44.4216,44.4303,44.413,44.4216,72151.0
2017-02-24 12:00:00,51.39,51.44,51.39,51.44,48010.0,44.413,44.4562,44.413,44.4562,48010.0
2017-02-24 12:05:00,51.44,51.47,51.44,51.46,18272.0,44.4562,44.4821,44.4562,44.4735,18272.0
2017-02-24 12:10:00,51.46,51.47,51.45,51.47,10300.0,44.4735,44.4821,44.4648,44.4821,10300.0
2017-02-24 12:15:00,51.47,51.48,51.46,51.47,267268.0,44.4821,44.4907,44.4735,44.4821,267268.0
2017-02-24 12:20:00,51.46,51.49,51.46,51.48,11186.0,44.4735,44.4994,44.4735,44.4907,11186.0
2017-02-24 12:25:00,51.48,51.51,51.48,51.5,51185.0,44.4907,44.5167,44.4907,44.508,51185.0
2017-02-24 12:30:00,51.51,51.52,51.5,51.51,58286.0,44.5167,44.5253,44.508,44.5167,58286.0
2017-02-24 12:35:00,51.5,51.52,51.5,51.5,62248.0,44.508,44.5253,44.508,44.508,62248.0
2017-02-24 12:40:00,51.51,51.51,51.5,51.51,69833.0,44.5167,44.5167,44.508,44.5167,69833.0
2017-02-24 12:45:00,51.5,51.51,51.49,51.5,32492.0,44.508,44.5167,44.4994,44.508,32492.0
2017-02-24 12:50:00,51.49,51.49,51.47,51.47,13488.0,44.4994,44.4994,44.4821,44.4821,13488.0
2017-02-24 12:55:00,51.47,51.48,51.46,51.46,71318.0,44.4821,44.4907,44.4735,44.4735,71318.0
2017-02-24 13:00:00,51.47,51.48,51.46,51.46,15887.0,44.4821,44.4907,44.4735,44.4735,15887.0
2017-02-24 13:05:00,51.46,51.46,51.44,51.44,70440.0,44.4735,44.4735,44.4562,44.4562,70440.0
2017-02-24 13:10:00,51.44,51.45,51.43,51.44,5444.0,44.4562,44.4648,44.4475,44.4562,5444.0
2017-02-24 13:15:00,51.43,51.44,51.42,51.43,8859.0,44.4475,44.4562,44.4389,44.4475,8859.0
2017-02-24 13:20:00,51.43,51.44,51.41,51.42,82324.0,44.4475,44.4562,44.4303,44.4389,82324.0
2017-02-24 13:25:00,51.42,51.42,51.39,51.41,39553.0,44.4389,44.4389,44.413,44.4303,39553.0
2017-02-24 13:30:00,51.41,51.43,51.39,51.43,42330.0,44.4303,44.4475,44.413,44.4475,42330.0
2017-02-24 13:35:00,51.41,51.42,51.41,51.42,6719.0,44.4303,44.4389,44.4303,44.4389,6719.0
2017-02-24 13:40:00,51.42,51.42,51.41,51.41,21175.0,44.4389,44.4389,44.4303,44.4303,21175.0
2017-02-24 13:45:00,51.41,51.42,51.4,51.41,13782.0,44.4303,44.4389,44.4216,44.4303,13782.0
2017-02-24 13:50:00,51.41,51.43,51.41,51.42,108716.0,44.4303,44.4475,44.4303,44.4389,108716.0
2017-02-24 13:55:00,51.43,51.44,51.42,51.44,12757.0,44.4475,44.4562,44.4389,44.4562,12757.0
2017-02-24 14:00:00,51.44,51.44,51.42,51.43,5815.0,44.4562,44.4562,44.4389,44.4475,5815.0
2017-02-24 14:05:00,51.43,51.43,51.4,51.41,15280.0,44.4475,44.4475,44.4216,44.4303,15280.0
2017-02-24 14:10:00,51.4,51.43,51.4,51.43,26333.0,44.4216,44.4475,44.4216,44.4475,26333.0
2017-02-24 14:15:00,51.43,51.44,51.42,51.43,21044.0,44.4475,44.4562,44.4389,44.4475,21044.0
2017-02-24 14:20:00,51.43,51.43,51.42,51.43,14663.0,44.4475,44.4475,44.4389,44.4475,14663.0
2017-02-24 14:25:00,51.42,51.43,51.42,51.42,6436.0,44.4389,44.4475,44.4389,44.4389,6436.0
2017-02-24 14:30:00,51.43,51.43,51.42,51.42,6652.0,44.4475,44.4475,44.4389,44.4389,6652.0
2017-02-24 14:35:00,51.42,51.42,51.41,51.41,8943.0,44.4389,44.4389,44.4303,44.4303,8943.0
2017-02-24 14:40:00,51.41,51.43,51.41,51.42,25736.0,44.4303,44.4475,44.4303,44.4389,25736.0
2017-02-24 14:45:00,51.43,51.43,51.4,51.41,55464.0,44.4475,44.4475,44.4216,44.4303,55464.0
2017-02-24 14:50:00,51.41,51.44,51.41,51.43,25329.0,44.4303,44.4562,44.4303,44.4475,25329.0
2017-02-24 14:55:00,51.43,51.44,51.42,51.44,10997.0,44.4475,44.4562,44.4389,44.4562,10997.0
2017-02-24 15:00:00,51.44,51.45,51.42,51.43,30622.0,44.4562,44.4648,44.4389,44.4475,30622.0
2017-02-24 15:05:00,51.43,51.43,51.41,51.41,5791.0,44.4475,44.4475,44.4303,44.4303,5791.0
2017-02-24 15:10:00,51.41,51.43,51.41,51.42,25566.0,44.4303,44.4475,44.4303,44.4389,25566.0
2017-02-24 15:15:00,51.42,51.43,51.4,51.41,290041.0,44.4389,44.4475,44.4216,44.4303,290041.0
2017-02-24 15:20:00,51.41,51.44,51.41,51.42,297416.0,44.4303,44.4562,44.4303,44.4389,297416.0
2017-02-24 15:25:00,51.42,51.42,51.39,51.4,142193.0,44.4389,44.4389,44.413,44.4216,142193.0
2017-02-24 15:30:00,51.4,51.41,51.39,51.41,180661.0,44.4216,44.4303,44.413,44.4303,180661.0
2017-02-24 15:35:00,51.41,51.45,51.4,51.45,94773.0,44.4303,44.4648,44.4216,44.4648,94773.0
2017-02-24 15:40:00,51.45,51.49,51.44,51.49,59090.0,44.4648,44.4994,44.4562,44.4994,59090.0
2017-02-24 15:45:00,51.49,51.5,51.47,51.5,58504.0,44.4994,44.508,44.4821,44.508,58504.0
2017-02-24 15:50:00,51.5,51.53,51.5,51.52,348496.0,44.508,44.534,44.508,44.5253,348496.0
2017-02-24 15:55:00,51.53,51.54,51.51,51.52,374985.0,44.534,44.5426,44.5167,44.5253,374985.0
2017-02-27 09:30:00,51.26,51.27,51.23,51.23,75070.0,44.3006,44.3093,44.2747,44.2747,75070.0
2017-02-27 09:35:00,51.23,51.24,51.21,51.23,58068.0,44.2747,44.2833,44.2574,44.2747,58068.0
2017-02-27 09:40:00,51.22,51.24,51.21,51.24,45071.0,44.266,44.2833,44.2574,44.2833,45071.0
2017-02-27 09:45:00,51.25,51.27,51.24,51.27,15090.0,44.292,44.3093,44.2833,44.3093,15090.0
2017-02-27 09:50:00,51.27,51.28,51.25,51.27,27702.0,44.3093,44.3179,44.292,44.3093,27702.0
2017-02-27 09:55:00,51.26,51.28,51.25,51.26,27174.0,44.3006,44.3179,44.292,44.3006,27174.0
2017-02-27 10:00:00,51.28,51.28,51.24,51.26,46607.0,44.3179,44.3179,44.2833,44.3006,46607.0
2017-02-27 10:05:00,51.26,51.29,51.26,51.28,38848.0,44.3006,44.3265,44.3006,44.3179,38848.0
2017-02-27 10:10:00,51.28,51.28,51.24,51.26,21100.0,44.3179,44.3179,44.2833,44.3006,21100.0
2017-02-27 10:15:00,51.26,51.3,51.25,51.28,419950.0,44.3006,44.3352,44.292,44.3179,419950.0
2017-02-27 10:20:00,51.29,51.32,51.28,51.31,68662.0,44.3265,44.3525,44.3179,44.3438,68662.0
2017-02-27 10:25:00,51.31,51.33,51.3,51.32,40806.0,44.3438,44.3611,44.3352,44.3525,40806.0
2017-02-27 10:30:00,51.33,51.33,51.3,51.31,24531.0,44.3611,44.3611,44.3352,44.3438,24531.0
2017-02-27 10:35:00,51.32,51.33,51.3,51.3,59895.0,44.3525,44.3611,44.3352,44.3352,59895.0
2017-02-27 10:40:00,51.31,51.32,51.28,51.29,30891.0,44.3438,44.3525,44.3179,44.3265,30891.0
2017-02-27 10:45:00,51.29,51.32,51.29,51.3,23843.0,44.3265,44.3525,44.3265,44.3352,23843.0
2017-02-27 10:50:00,51.31,51.32,51.31,51.32,15458.0,44.3438,44.3525,44.3438,44.3525,15458.0
2017-02-27 10:55:00,51.33,51.34,51.31,51.33,29447.0,44.3611,44.3698,44.3438,44.3611,29447.0
2017-02-27 11:00:00,51.33,51.34,51.31,51.32,40792.0,44.3611,44.3698,44.3438,44.3525,40792.0
2017-02-27 11:05:00,51.31,51.32,51.29,51.31,31930.0,44.3438,44.3525,44.3265,44.3438,31930.0
2017-02-27 11:10:00,51.3,51.31,51.29,51.3,28640.0,44.3352,44.3438,44.3265,44.3352,28640.0
2017-02-27 11:15:00,51.29,51.32,51.28,51.32,19993.0,44.3265,44.3525,44.3179,44.3525,19993.0
2017-02-27 11:20:00,51.32,51.33,51.31,51.33,6625.0,44.3525,44.3611,44.3438,44.3611,6625.0
2017-02-27 11:25:00,51.32,51.32,51.3,51.32,18815.0,44.3525,44.3525,44.3352,44.3525,18815.0
2017-02-27 11:30:00,51.32,51.33,51.31,51.33,16274.0,44.3525,44.3611,44.3438,44.3611,16274.0
2017-02-27 11:35:00,51.32,51.33,51.31,51.32,43446.0,44.3525,44.3611,44.3438,44.3525,43446.0
2017-02-27 11:40:00,51.32,51.33,51.3,51.33,41351.0,44.3525,44.3611,44.3352,44.3611,41351.0
2017-02-27 11:45:00,51.32,51.32,51.29,51.31,45835.0,44.3525,44.3525,44.3265,44.3438,45835.0
2017-02-27 11:50:00,51.31,51.32,51.3,51.31,10811.0,44.3438,44.3525,44.3352,44.3438,10811.0
2017-02-27 11:55:00,51.31,51.31,51.3,51.31,6940.0,44.3438,44.3438,44.3352,44.3438,6940.0
2017-02-27 12:00:00,51.3,51.32,51.29,51.32,38958.0,44.3352,44.3525,44.3265,44.3525,38958.0
2017-02-27 12:05:00,51.32,51.34,51.31,51.33,62042.0,44.3525,44.3698,44.3438,44.3611,62042.0
2017-02-27 12:10:00,51.33,51.34,51.32,51.32,26741.0,44.3611,44.3698,44.3525,44.3525,26741.0
2017-02-27 12:15:00,51.32,51.33,51.32,51.33,9643.0,44.3525,44.3611,44.3525,44.3611,9643.0
2017-02-27 12:20:00,51.33,51.35,51.32,51.34,104927.0,44.3611,44.3784,44.3525,44.3698,104927.0
2017-02-27 12:25:00,51.34,51.34,51.32,51.32,13402.0,44.3698,44.3698,44.3525,44.3525,13402.0
2017-02-27 12:30:00,51.33,51.35,51.32,51.34,35064.0,44.3611,44.3784,44.3525,44.3698,35064.0
2017-02-27 12:35:00,51.34,51.34,51.32,51.33,35782.0,44.3698,44.3698,44.3525,44.3611,35782.0
2017-02-27 12:40:00,51.33,51.33,51.31,51.32,27038.0,44.3611,44.3611,44.3438,44.3525,27038.0
2017-02-27 12:45:00,51.32,51.32,51.3,51.31,43927.0,44.3525,44.3525,44.3352,44.3438,43927.0
2017-02-27 12:50:00,51.3,51.31,51.29,51.31,38347.0,44.3352,44.3438,44.3265,44.3438,38347.0
2017-02-27 12:55:00,51.3,51.31,51.29,51.29,15164.0,44.3352,44.3438,44.3265,44.3265,15164.0
2017-02-27 13:00:00,51.29,51.29,51.28,51.28,27576.0,44.3265,44.3265,44.3179,44.3179,27576.0
2017-02-27 13:05:00,51.28,51.3,51.27,51.29,44217.0,44.3179,44.3352,44.3093,44.3265,44217.0
2017-02-27 13:10:00,51.29,51.31,51.29,51.3,19508.0,44.3265,44.3438,44.3265,44.3352,19508.0
2017-02-27 13:15:00,51.3,51.31,51.29,51.3,53620.0,44.3352,44.3438,44.3265,44.3352,53620.0
2017-02-27 13:20:00,51.29,51.3,51.29,51.29,3325.0,44.3265,44.3352,44.3265,44.3265,3325.0
2017-02-27 13:25:00,51.29,51.3,51.25,51.26,221954.0,44.3265,44.3352,44.292,44.3006,221954.0
2017-02-27 13:30:00,51.26,51.28,51.25,51.28,59783.0,44.3006,44.3179,44.292,44.3179,59783.0
2017-02-27 13:35:00,51.28,51.29,51.27,51.28,45000.0,44.3179,44.3265,44.3093,44.3179,45000.0
2017-02-27 13:40:00,51.28,51.3,51.28,51.29,21753.0,44.3179,44.3352,44.3179,44.3265,21753.0
2017-02-27 13:45:00,51.28,51.29,51.27,51.28,27997.0,44.3179,44.3265,44.3093,44.3179,27997.0
2017-02-27 13:50:00,51.29,51.29,51.28,51.28,10700.0,44.3265,44.3265,44.3179,44.3179,10700.0
2017-02-27 13:55:00,51.29,51.29,51.26,51.27,14327.0,44.3265,44.3265,44.3006,44.3093,14327.0
2017-02-27 14:00:00,51.27,51.29,51.27,51.28,28967.0,44.3093,44.3265,44.3093,44.3179,28967.0
2017-02-27 14:05:00,51.28,51.29,51.27,51.29,4900.0,44.3179,44.3265,44.3093,44.3265,4900.0
2017-02-27 14:10:00,51.29,51.29,51.28,51.29,2660.0,44.3265,44.3265,44.3179,44.3265,2660.0
2017-02-27 14:15:00,51.28,51.29,51.26,51.26,102423.0,44.3179,44.3265,44.3006,44.3006,102423.0
2017-02-27 14:20:00,51.26,51.28,51.24,51.28,21430.0,44.3006,44.3179,44.2833,44.3179,21430.0
2017-02-27 14:25:00,51.27,51.31,51.27,51.3,36390.0,44.3093,44.3438,44.3093,44.3352,36390.0
2017-02-27 14:30:00,51.29,51.31,51.29,51.31,6566.0,44.3265,44.3438,44.3265,44.3438,6566.0
2017-02-27 14:35:00,51.31,51.33,51.3,51.33,13979.0,44.3438,44.3611,44.3352,44.3611,13979.0
2017-02-27 14:40:00,51.33,51.34,51.32,51.33,15707.0,44.3611,44.3698,44.3525,44.3611,15707.0
2017-02-27 14:45:00,51.34,51.34,51.32,51.32,41627.0,44.3698,44.3698,44.3525,44.3525,41627.0
2017-02-27 14:50:00,51.33,51.33,51.32,51.33,9660.0,44.3611,44.3611,44.3525,44.3611,9660.0
2017-02-27 14:55:00,51.32,51.33,51.32,51.32,17261.0,44.3525,44.3611,44.3525,44.3525,17261.0
2017-02-27 15:00:00,51.32,51.33,51.32,51.32,8495.0,44.3525,44.3611,44.3525,44.3525,8495.0
2017-02-27 15:05:00,51.33,51.35,51.32,51.35,19900.0,44.3611,44.3784,44.3525,44.3784,19900.0
2017-02-27 15:10:00,51.35,51.35,51.33,51.34,28478.0,44.3784,44.3784,44.3611,44.3698,28478.0
2017-02-27 15:15:00,51.34,51.34,51.33,51.33,5195.0,44.3698,44.3698,44.3611,44.3611,5195.0
2017-02-27 15:20:00,51.34,51.35,51.33,51.35,11286.0,44.3698,44.3784,44.3611,44.3784,11286.0
2017-02-27 15:25:00,51.34,51.35,51.32,51.35,27371.0,44.3698,44.3784,44.3525,44.3784,27371.0
2017-02-27 15:30:00,51.35,51.36,51.34,51.35,46062.0,44.3784,44.387,44.3698,44.3784,46062.0
2017-02-27 15:35:00,51.36,51.36,51.34,51.36,45511.0,44.387,44.387,44.3698,44.387,45511.0
2017-02-27 15:40:00,51.36,51.37,51.34,51.35,35472.0,44.387,44.3957,44.3698,44.3784,35472.0
2017-02-27 15:45:00,51.35,51.35,51.32,51.33,72106.0,44.3784,44.3784,44.3525,44.3611,72106.0
2017-02-27 15:50:00,51.33,51.35,51.32,51.35,61992.0,44.3611,44.3784,44.3525,44.3784,61992.0
2017-02-27 15:55:00,51.34,51.37,51.34,51.36,350221.0,44.3698,44.3957,44.3698,44.387,350221.0
2017-02-28 09:30:00,51.33,51.34,51.29,51.31,89510.0,44.3611,44.3698,44.3265,44.3438,89510.0
2017-02-28 09:35:00,51.31,51.33,51.3,51.32,475245.0,44.3438,44.3611,44.3352,44.3525,475245.0
2017-02-28 09:40:00,51.32,51.34,51.32,51.32,49458.0,44.3525,44.3698,44.3525,44.3525,49458.0
2017-02-28 09:45:00,51.32,51.35,51.32,51.34,43376.0,44.3525,44.3784,44.3525,44.3698,43376.0
2017-02-28 09:50:00,51.33,51.34,51.32,51.32,47584.0,44.3611,44.3698,44.3525,44.3525,47584.0
2017-02-28 09:55:00,51.33,51.34,51.31,51.33,32688.0,44.3611,44.3698,44.3438,44.3611,32688.0
2017-02-28 10:00:00,51.34,51.35,51.32,51.34,238664.0,44.3698,44.3784,44.3525,44.3698,238664.0
2017-02-28 10:05:00,51.33,51.35,51.33,51.34,46154.0,44.3611,44.3784,44.3611,44.3698,46154.0
2017-02-28 10:10:00,51.34,51.37,51.34,51.36,52463.0,44.3698,44.3957,44.3698,44.387,52463.0
2017-02-28 10:15:00,51.36,51.37,51.34,51.35,31278.0,44.387,44.3957,44.3698,44.3784,31278.0
2017-02-28 10:20:00,51.35,51.36,51.32,51.33,33618.0,44.3784,44.387,44.3525,44.3611,33618.0
2017-02-28 10:25:00,51.33,51.35,51.33,51.33,18811.0,44.3611,44.3784,44.3611,44.3611,18811.0
2017-02-28 10:30:00,51.33,51.36,51.33,51.35,27178.0,44.3611,44.387,44.3611,44.3784,27178.0
2017-02-28 10:35:00,51.35,51.38,51.34,51.36,33178.0,44.3784,44.4043,44.3698,44.387,33178.0
2017-02-28 10:40:00,51.36,51.37,51.35,51.36,19386.0,44.387,44.3957,44.3784,44.387,19386.0
2017-02-28 10:45:00,51.36,51.37,51.33,51.34,53086.0,44.387,44.3957,44.3611,44.3698,53086.0
2017-02-28 10:50:00,51.35,51.36,51.34,51.35,45709.0,44.3784,44.387,44.3698,44.3784,45709.0
2017-02-28 10:55:00,51.35,51.38,51.35,51.38,77110.0,44.3784,44.4043,44.3784,44.4043,77110.0
2017-02-28 11:00:00,51.38,51.38,51.35,51.38,28513.0,44.4043,44.4043,44.3784,44.4043,28513.0
2017-02-28 11:05:00,51.38,51.38,51.33,51.35,32455.0,44.4043,44.4043,44.3611,44.3784,32455.0
2017-02-28 11:10:00,51.35,51.37,51.34,51.36,45762.0,44.3784,44.3957,44.3698,44.387,45762.0
2017-02-28 11:15:00,51.36,51.36,51.33,51.34,23810.0,44.387,44.387,44.3611,44.3698,23810.0
2017-02-28 11:20:00,51.34,51.36,51.33,51.35,31043.0,44.3698,44.387,44.3611,44.3784,31043.0
2017-02-28 11:25:00,51.35,51.35,51.33,51.34,43483.0,44.3784,44.3784,44.3611,44.3698,43483.0
2017-02-28 11:30:00,51.34,51.35,51.33,51.33,28592.0,44.3698,44.3784,44.3611,44.3611,28592.0
2017-02-28 11:35:00,51.34,51.34,51.32,51.32,16975.0,44.3698,44.3698,44.3525,44.3525,16975.0
2017-02-28 11:40:00,51.32,51.32,51.3,51.31,14905.0,44.3525,44.3525,44.3352,44.3438,14905.0
2017-02-28 11:45:00,51.32,51.33,51.31,51.33,16782.0,44.3525,44.3611,44.3438,44.3611,16782.0
2017-02-28 11:50:00,51.33,51.34,51.32,51.33,42447.0,44.3611,44.3698,44.3525,44.3611,42447.0
2017-02-28 11:55:00,51.33,51.34,51.3,51.3,16739.0,44.3611,44.3698,44.3352,44.3352,16739.0
2017-02-28 12:00:00,51.3,51.3,51.28,51.29,13420.0,44.3352,44.3352,44.3179,44.3265,13420.0
2017-02-28 12:05:00,51.29,51.3,51.25,51.27,23741.0,44.3265,44.3352,44.292,44.3093,23741.0
2017-02-28 12:10:00,51.27,51.29,51.26,51.27,23465.0,44.3093,44.3265,44.3006,44.3093,23465.0
2017-02-28 12:15:00,51.27,51.31,51.27,51.3,27651.0,44.3093,44.3438,44.3093,44.3352,27651.0
2017-02-28 12:20:00,51.3,51.31,51.26,51.27,113292.0,44.3352,44.3438,44.3006,44.3093,113292.0
2017-02-28 12:25:00,51.27,51.27,51.24,51.25,16849.0,44.3093,44.3093,44.2833,44.292,16849.0
2017-02-28 12:30:00,51.25,51.25,51.24,51.25,5723.0,44.292,44.292,44.2833,44.292,5723.0
2017-02-28 12:35:00,51.25,51.25,51.23,51.23,12142.0,44.292,44.292,44.2747,44.2747,12142.0
2017-02-28 12:40:00,51.23,51.25,51.22,51.25,18577.0,44.2747,44.292,44.266,44.292,18577.0
2017-02-28 12:45:00,51.24,51.26,51.24,51.25,11414.0,44.2833,44.3006,44.2833,44.292,11414.0
2017-02-28 12:50:00,51.25,51.27,51.25,51.27,7971.0,44.292,44.3093,44.292,44.3093,7971.0
2017-02-28 12:55:00,51.27,51.27,51.24,51.26,17919.0,44.3093,44.3093,44.2833,44.3006,17919.0
2017-02-28 13:00:00,51.26,51.28,51.25,51.27,22430.0,44.3006,44.3179,44.292,44.3093,22430.0
2017-02-28 13:05:00,51.28,51.28,51.27,51.28,11773.0,44.3179,44.3179,44.3093,44.3179,11773.0
2017-02-28 13:10:00,51.27,51.28,51.27,51.28,59322.0,44.3093,44.3179,44.3093,44.3179,59322.0
2017-02-28 13:15:00,51.27,51.28,51.26,51.27,13930.0,44.3093,44.3179,44.3006,44.3093,13930.0
2017-02-28 13:20:00,51.26,51.27,51.25,51.25,42408.0,44.3006,44.3093,44.292,44.292,42408.0
2017-02-28 13:25:00,51.26,51.26,51.25,51.25,65667.0,44.3006,44.3006,44.292,44.292,65667.0
2017-02-28 13:30:00,51.25,51.26,51.24,51.24,102747.0,44.292,44.3006,44.2833,44.2833,102747.0
2017-02-28 13:35:00,51.24,51.27,51.23,51.26,30754.0,44.2833,44.3093,44.2747,44.3006,30754.0
2017-02-28 13:40:00,51.26,51.27,51.25,51.27,21935.0,44.3006,44.3093,44.292,44.3093,21935.0
2017-02-28 13:45:00,51.27,51.27,51.25,51.26,24349.0,44.3093,44.3093,44.292,44.3006,24349.0
2017-02-28 13:50:00,51.26,51.27,51.25,51.27,17087.0,44.3006,44.3093,44.292,44.3093,17087.0
2017-02-28 13:55:00,51.27,51.29,51.26,51.28,15795.0,44.3093,44.3265,44.3006,44.3179,15795.0
2017-02-28 14:00:00,51.29,51.29,51.27,51.27,45764.0,44.3265,44.3265,44.3093,44.3093,45764.0
2017-02-28 14:05:00,51.27,51.28,51.25,51.25,8747.0,44.3093,44.3179,44.292,44.292,8747.0
2017-02-28 14:10:00,51.26,51.27,51.26,51.27,8514.0,44.3006,44.3093,44.3006,44.3093,8514.0
2017-02-28 14:15:00,51.27,51.27,51.25,51.26,31521.0,44.3093,44.3093,44.292,44.3006,31521.0
2017-02-28 14:20:00,51.27,51.27,51.26,51.27,3793.0,44.3093,44.3093,44.3006,44.3093,3793.0
2017-02-28 14:25:00,51.27,51.29,51.26,51.27,58206.0,44.3093,44.3265,44.3006,44.3093,58206.0
2017-02-28 14:30:00,51.28,51.28,51.26,51.27,9112.0,44.3179,44.3179,44.3006,44.3093,9112.0
2017-02-28 14:35:00,51.26,51.26,51.25,51.26,9855.0,44.3006,44.3006,44.292,44.3006,9855.0
2017-02-28 14:40:00,51.26,51.26,51.24,51.25,18046.0,44.3006,44.3006,44.2833,44.292,18046.0
2017-02-28 14:45:00,51.25,51.27,51.24,51.27,43687.0,44.292,44.3093,44.2833,44.3093,43687.0
2017-02-28 14:50:00,51.28,51.28,51.25,51.26,17592.0,44.3179,44.3179,44.292,44.3006,17592.0
2017-02-28 14:55:00,51.26,51.27,51.25,51.25,16297.0,44.3006,44.3093,44.292,44.292,16297.0
2017-02-28 15:00:00,51.25,51.26,51.23,51.24,49311.0,44.292,44.3006,44.2747,44.2833,49311.0
2017-02-28 15:05:00,51.24,51.25,51.23,51.23,27228.0,44.2833,44.292,44.2747,44.2747,27228.0
2017-02-28 15:10:00,51.24,51.25,51.23,51.25,26403.0,44.2833,44.292,44.2747,44.292,26403.0
2017-02-28 15:15:00,51.25,51.26,51.24,51.25,12547.0,44.292,44.3006,44.2833,44.292,12547.0
2017-02-28 15:20:00,51.25,51.25,51.22,51.22,57569.0,44.292,44.292,44.266,44.266,57569.0
2017-02-28 15:25:00,51.22,51.24,51.21,51.23,112111.0,44.266,44.2833,44.2574,44.2747,112111.0
2017-02-28 15:30:00,51.22,51.24,51.2,51.21,51799.0,44.266,44.2833,44.2488,44.2574,51799.0
2017-02-28 15:35:00,51.21,51.22,51.18,51.19,149845.0,44.2574,44.266,44.2315,44.2401,149845.0
2017-02-28 15:40:00,51.18,51.18,51.16,51.16,24559.0,44.2315,44.2315,44.2142,44.2142,24559.0
2017-02-28 15:45:00,51.16,51.19,51.16,51.19,121664.0,44.2142,44.2401,44.2142,44.2401,121664.0
2017-02-28 15:50:00,51.19,51.2,51.18,51.2,262437.0,44.2401,44.2488,44.2315,44.2488,262437.0
2017-02-28 15:55:00,51.2,51.26,51.19,51.25,371448.0,44.2488,44.3006,44.2401,44.292,371448.0
2017-03-01 09:30:00,51.69,51.71,51.66,51.69,102434.0,44.6722,44.6895,44.6463,44.6722,102434.0
2017-03-01 09:35:00,51.68,51.7,51.67,51.69,167160.0,44.6636,44.6809,44.655,44.6722,167160.0
2017-03-01 09:40:00,51.69,51.69,51.67,51.68,44592.0,44.6722,44.6722,44.655,44.6636,44592.0
2017-03-01 09:45:00,51.68,51.69,51.67,51.68,185042.0,44.6636,44.6722,44.655,44.6636,185042.0
2017-03-01 09:50:00,51.68,51.69,51.68,51.68,29224.0,44.6636,44.6722,44.6636,44.6636,29224.0
2017-03-01 09:55:00,51.69,51.71,51.68,51.7,43726.0,44.6722,44.6895,44.6636,44.6809,43726.0
2017-03-01 10:00:00,51.71,51.75,51.67,51.75,65140.0,44.6895,44.7241,44.655,44.7241,65140.0
2017-03-01 10:05:00,51.74,51.75,51.72,51.73,61288.0,44.7154,44.7241,44.6982,44.7068,61288.0
2017-03-01 10:10:00,51.72,51.73,51.69,51.72,75973.0,44.6982,44.7068,44.6722,44.6982,75973.0
2017-03-01 10:15:00,51.72,51.73,51.69,51.71,137359.0,44.6982,44.7068,44.6722,44.6895,137359.0
2017-03-01 10:20:00,51.71,51.72,51.7,51.71,183288.0,44.6895,44.6982,44.6809,44.6895,183288.0
2017-03-01 10:25:00,51.71,51.73,51.7,51.73,57490.0,44.6895,44.7068,44.6809,44.7068,57490.0
2017-03-01 10:30:00,51.73,51.76,51.72,51.75,97087.0,44.7068,44.7327,44.6982,44.7241,97087.0
2017-03-01 10:35:00,51.75,51.75,51.73,51.74,25455.0,44.7241,44.7241,44.7068,44.7154,25455.0
2017-03-01 10:40:00,51.73,51.75,51.73,51.74,43995.0,44.7068,44.7241,44.7068,44.7154,43995.0
2017-03-01 10:45:00,51.74,51.77,51.74,51.76,21782.0,44.7154,44.7414,44.7154,44.7327,21782.0
2017-03-01 10:50:00,51.76,51.77,51.75,51.76,21831.0,44.7327,44.7414,44.7241,44.7327,21831.0
2017-03-01 10:55:00,51.77,51.79,51.77,51.78,34208.0,44.7414,44.7587,44.7414,44.75,34208.0
2017-03-01 11:00:00,51.77,51.78,51.75,51.77,37679.0,44.7414,44.75,44.7241,44.7414,37679.0
2017-03-01 11:05:00,51.77,51.81,51.76,51.81,90108.0,44.7414,44.7759,44.7327,44.7759,90108.0
2017-03-01 11:10:00,51.8,51.82,51.79,51.82,56300.0,44.7673,44.7846,44.7587,44.7846,56300.0
2017-03-01 11:15:00,51.81,51.85,51.81,51.84,221072.0,44.7759,44.8105,44.7759,44.8019,221072.0
2017-03-01 11:20:00,51.84,51.85,51.82,51.82,88971.0,44.8019,44.8105,44.7846,44.7846,88971.0
2017-03-01 11:25:00,51.82,51.85,51.81,51.85,58238.0,44.7846,44.8105,44.7759,44.8105,58238.0
2017-03-01 11:30:00,51.84,51.85,51.82,51.84,465008.0,44.8019,44.8105,44.7846,44.8019,465008.0
2017-03-01 11:35:00,51.84,51.85,51.82,51.85,34925.0,44.8019,44.8105,44.7846,44.8105,34925.0
2017-03-01 11:40:00,51.84,51.85,51.83,51.84,11345.0,44.8019,44.8105,44.7932,44.8019,11345.0
2017-03-01 11:45:00,51.84,51.85,51.82,51.84,44501.0,44.8019,44.8105,44.7846,44.8019,44501.0
2017-03-01 11:50:00,51.84,51.87,51.84,51.87,48234.0,44.8019,44.8278,44.8019,44.8278,48234.0
2017-03-01 11:55:00,51.87,51.87,51.83,51.83,68269.0,44.8278,44.8278,44.7932,44.7932,68269.0
2017-03-01 12:00:00,51.83,51.86,51.82,51.86,73485.0,44.7932,44.8192,44.7846,44.8192,73485.0
2017-03-01 12:05:00,51.85,51.88,51.85,51.86,45156.0,44.8105,44.8364,44.8105,44.8192,45156.0
2017-03-01 12:10:00,51.86,51.89,51.86,51.89,27980.0,44.8192,44.8451,44.8192,44.8451,27980.0
2017-03-01 12:15:00,51.89,51.91,51.88,51.89,25129.0,44.8451,44.8624,44.8364,44.8451,25129.0
2017-03-01 12:20:00,51.89,51.89,51.85,51.85,37342.0,44.8451,44.8451,44.8105,44.8105,37342.0
2017-03-01 12:25:00,51.86,51.86,51.84,51.84,9353.0,44.8192,44.8192,44.8019,44.8019,9353.0
2017-03-01 12:30:00,51.84,51.84,51.83,51.83,11590.0,44.8019,44.8019,44.7932,44.7932,11590.0
2017-03-01 12:35:00,51.84,51.84,51.81,51.81,7393.0,44.8019,44.8019,44.7759,44.7759,7393.0
2017-03-01 12:40:00,51.82,51.83,51.81,51.82,47475.0,44.7846,44.7932,44.7759,44.7846,47475.0
2017-03-01 12:45:00,51.83,51.84,51.82,51.84,60216.0,44.7932,44.8019,44.7846,44.8019,60216.0
2017-03-01 12:50:00,51.84,51.85,51.83,51.85,50747.0,44.8019,44.8105,44.7932,44.8105,50747.0
2017-03-01 12:55:00,51.85,51.85,51.84,51.85,22721.0,44.8105,44.8105,44.8019,44.8105,22721.0
2017-03-01 13:00:00,51.85,51.89,51.84,51.88,63625.0,44.8105,44.8451,44.8019,44.8364,63625.0
2017-03-01 13:05:00,51.89,51.9,51.88,51.88,101153.0,44.8451,44.8537,44.8364,44.8364,101153.0
2017-03-01 13:10:00,51.89,51.89,51.87,51.88,16853.0,44.8451,44.8451,44.8278,44.8364,16853.0
2017-03-01 13:15:00,51.88,51.88,51.85,51.86,39792.0,44.8364,44.8364,44.8105,44.8192,39792.0
2017-03-01 13:20:00,51.86,51.87,51.85,51.87,18538.0,44.8192,44.8278,44.8105,44.8278,18538.0
2017-03-01 13:25:00,51.87,51.88,51.86,51.88,16318.0,44.8278,44.8364,44.8192,44.8364,16318.0
2017-03-01 13:30:00,51.88,51.89,51.88,51.89,31491.0,44.8364,44.8451,44.8364,44.8451,31491.0
2017-03-01 13:35:00,51.89,51.91,51.88,51.9,77547.0,44.8451,44.8624,44.8364,44.8537,77547.0
2017-03-01 13:40:00,51.91,51.92,51.9,51.91,32178.0,44.8624,44.871,44.8537,44.8624,32178.0
2017-03-01 13:45:00,51.91,51.92,51.9,51.92,22254.0,44.8624,44.871,44.8537,44.871,22254.0
2017-03-01 13:50:00,51.92,51.93,51.9,51.91,71244.0,44.871,44.8797,44.8537,44.8624,71244.0
2017-03-01 13:55:00,51.91,51.91,51.89,51.9,17354.0,44.8624,44.8624,44.8451,44.8537,17354.0
2017-03-01 14:00:00,51.9,51.91,51.89,51.9,29502.0,44.8537,44.8624,44.8451,44.8537,29502.0
2017-03-01 14:05:00,51.9,51.9,51.87,51.87,39261.0,44.8537,44.8537,44.8278,44.8278,39261.0
2017-03-01 14:10:00,51.87,51.89,51.87,51.89,38640.0,44.8278,44.8451,44.8278,44.8451,38640.0
2017-03-01 14:15:00,51.89,51.9,51.88,51.9,64732.0,44.8451,44.8537,44.8364,44.8537,64732.0
2017-03-01 14:20:00,51.9,51.92,51.89,51.91,27620.0,44.8537,44.871,44.8451,44.8624,27620.0
2017-03-01 14:25:00,51.91,51.92,51.9,51.91,40964.0,44.8624,44.871,44.8537,44.8624,40964.0
2017-03-01 14:30:00,51.91,51.91,51.89,51.9,23588.0,44.8624,44.8624,44.8451,44.8537,23588.0
2017-03-01 14:35:00,51.9,51.9,51.89,51.89,17455.0,44.8537,44.8537,44.8451,44.8451,17455.0
2017-03-01 14:40:00,51.9,51.91,51.89,51.91,37359.0,44.8537,44.8624,44.8451,44.8624,37359.0
2017-03-01 14:45:00,51.91,51.92,51.9,51.92,40355.0,44.8624,44.871,44.8537,44.871,40355.0
2017-03-01 14:50:00,51.92,51.94,51.91,51.93,67238.0,44.871,44.8883,44.8624,44.8797,67238.0
2017-03-01 14:55:00,51.94,51.94,51.93,51.94,25297.0,44.8883,44.8883,44.8797,44.8883,25297.0
2017-03-01 15:00:00,51.94,51.95,51.92,51.94,48705.0,44.8883,44.8969,44.871,44.8883,48705.0
2017-03-01 15:05:00,51.94,51.95,51.93,51.94,33483.0,44.8883,44.8969,44.8797,44.8883,33483.0
2017-03-01 15:10:00,51.94,51.95,51.92,51.93,58922.0,44.8883,44.8969,44.871,44.8797,58922.0
2017-03-01 15:15:00,51.93,51.95,51.92,51.95,82492.0,44.8797,44.8969,44.871,44.8969,82492.0
2017-03-01 15:20:00,51.95,51.97,51.94,51.97,67058.0,44.8969,44.9142,44.8883,44.9142,67058.0
2017-03-01 15:25:00,51.96,51.97,51.92,51.92,93277.0,44.9056,44.9142,44.871,44.871,93277.0
2017-03-01 15:30:00,51.92,51.93,51.91,51.92,42769.0,44.871,44.8797,44.8624,44.871,42769.0
2017-03-01 15:35:00,51.92,51.93,51.91,51.92,129354.0,44.871,44.8797,44.8624,44.871,129354.0
2017-03-01 15:40:00,51.92,51.95,51.92,51.95,73007.0,44.871,44.8969,44.871,44.8969,73007.0
2017-03-01 15:45:00,51.94,51.95,51.91,51.91,142903.0,44.8883,44.8969,44.8624,44.8624,142903.0
2017-03-01 15:50:00,51.91,51.92,51.86,51.87,504890.0,44.8624,44.871,44.8192,44.8278,504890.0
2017-03-01 15:55:00,51.86,51.88,51.83,51.84,480083.0,44.8192,44.8364,44.7932,44.8019,480083.0
2017-03-02 09:30:00,51.54,51.55,51.51,51.53,110665.0,44.5426,44.5512,44.5167,44.534,110665.0
2017-03-02 09:35:00,51.53,51.55,51.52,51.54,386672.0,44.534,44.5512,44.5253,44.5426,386672.0
2017-03-02 09:40:00,51.53,51.55,51.52,51.54,166966.0,44.534,44.5512,44.5253,44.5426,166966.0
2017-03-02 09:45:00,51.54,51.55,51.53,51.55,185962.0,44.5426,44.5512,44.534,44.5512,185962.0
2017-03-02 09:50:00,51.55,51.55,51.52,51.54,221130.0,44.5512,44.5512,44.5253,44.5426,221130.0
2017-03-02 09:55:00,51.54,51.55,51.53,51.54,61580.0,44.5426,44.5512,44.534,44.5426,61580.0
2017-03-02 10:00:00,51.54,51.54,51.53,51.53,25847.0,44.5426,44.5426,44.534,44.534,25847.0
2017-03-02 10:05:00,51.53,51.54,51.51,51.51,52732.0,44.534,44.5426,44.5167,44.5167,52732.0
2017-03-02 10:10:00,51.52,51.53,51.48,51.48,57433.0,44.5253,44.534,44.4907,44.4907,57433.0
2017-03-02 10:15:00,51.48,51.5,51.48,51.48,51591.0,44.4907,44.508,44.4907,44.4907,51591.0
2017-03-02 10:20:00,51.48,51.49,51.46,51.47,93211.0,44.4907,44.4994,44.4735,44.4821,93211.0
2017-03-02 10:25:00,51.47,51.48,51.46,51.48,242641.0,44.4821,44.4907,44.4735,44.4907,242641.0
2017-03-02 10:30:00,51.48,51.48,51.45,51.45,69070.0,44.4907,44.4907,44.4648,44.4648,69070.0
2017-03-02 10:35:00,51.45,51.46,51.44,51.45,108211.0,44.4648,44.4735,44.4562,44.4648,108211.0
2017-03-02 10:40:00,51.45,51.48,51.45,51.48,44428.0,44.4648,44.4907,44.4648,44.4907,44428.0
2017-03-02 10:45:00,51.48,51.49,51.47,51.48,115732.0,44.4907,44.4994,44.4821,44.4907,115732.0
2017-03-02 10:50:00,51.49,51.49,51.47,51.47,45808.0,44.4994,44.4994,44.4821,44.4821,45808.0
2017-03-02 10:55:00,51.47,51.47,51.44,51.45,57833.0,44.4821,44.4821,44.4562,44.4648,57833.0
2017-03-02 11:00:00,51.44,51.45,51.43,51.44,54392.0,44.4562,44.4648,44.4475,44.4562,54392.0
2017-03-02 11:05:00,51.44,51.44,51.41,51.41,25750.0,44.4562,44.4562,44.4303,44.4303,25750.0
2017-03-02 11:10:00,51.41,51.42,51.4,51.42,58474.0,44.4303,44.4389,44.4216,44.4389,58474.0
2017-03-02 11:15:00,51.42,51.42,51.4,51.4,26755.0,44.4389,44.4389,44.4216,44.4216,26755.0
2017-03-02 11:20:00,51.4,51.41,51.39,51.4,167575.0,44.4216,44.4303,44.413,44.4216,167575.0
2017-03-02 11:25:00,51.4,51.4,51.35,51.36,37512.0,44.4216,44.4216,44.3784,44.387,37512.0
2017-03-02 11:30:00,51.36,51.37,51.34,51.35,98418.0,44.387,44.3957,44.3698,44.3784,98418.0
2017-03-02 11:35:00,51.36,51.36,51.33,51.34,32528.0,44.387,44.387,44.3611,44.3698,32528.0
2017-03-02 11:40:00,51.34,51.35,51.33,51.35,19092.0,44.3698,44.3784,44.3611,44.3784,19092.0
2017-03-02 11:45:00,51.35,51.36,51.33,51.35,97478.0,44.3784,44.387,44.3611,44.3784,97478.0
2017-03-02 11:50:00,51.35,51.36,51.34,51.36,28461.0,44.3784,44.387,44.3698,44.387,28461.0
2017-03-02 11:55:00,51.36,51.36,51.35,51.36,13001.0,44.387,44.387,44.3784,44.387,13001.0
2017-03-02 12:00:00,51.36,51.37,51.35,51.36,29372.0,44.387,44.3957,44.3784,44.387,29372.0
2017-03-02 12:05:00,51.36,51.36,51.35,51.35,13304.0,44.387,44.387,44.3784,44.3784,13304.0
2017-03-02 12:10:00,51.35,51.36,51.34,51.34,319297.0,44.3784,44.387,44.3698,44.3698,319297.0
2017-03-02 12:15:00,51.35,51.36,51.34,51.34,47596.0,44.3784,44.387,44.3698,44.3698,47596.0
2017-03-02 12:20:00,51.34,51.35,51.32,51.32,51152.0,44.3698,44.3784,44.3525,44.3525,51152.0
2017-03-02 12:25:00,51.33,51.34,51.33,51.33,16579.0,44.3611,44.3698,44.3611,44.3611,16579.0
2017-03-02 12:30:00,51.34,51.34,51.32,51.33,10465.0,44.3698,44.3698,44.3525,44.3611,10465.0
2017-03-02 12:35:00,51.32,51.34,51.32,51.34,19682.0,44.3525,44.3698,44.3525,44.3698,19682.0
2017-03-02 12:40:00,51.34,51.35,51.33,51.35,77415.0,44.3698,44.3784,44.3611,44.3784,77415.0
2017-03-02 12:45:00,51.35,51.35,51.34,51.35,16428.0,44.3784,44.3784,44.3698,44.3784,16428.0
2017-03-02 12:50:00,51.34,51.36,51.34,51.35,33334.0,44.3698,44.387,44.3698,44.3784,33334.0
2017-03-02 12:55:00,51.35,51.37,51.35,51.36,14349.0,44.3784,44.3957,44.3784,44.387,14349.0
2017-03-02 13:00:00,51.36,51.36,51.34,51.35,10505.0,44.387,44.387,44.3698,44.3784,10505.0
2017-03-02 13:05:00,51.35,51.35,51.34,51.35,10750.0,44.3784,44.3784,44.3698,44.3784,10750.0
2017-03-02 13:10:00,51.34,51.35,51.33,51.34,15823.0,44.3698,44.3784,44.3611,44.3698,15823.0
2017-03-02 13:15:00,51.34,51.36,51.33,51.34,141121.0,44.3698,44.387,44.3611,44.3698,141121.0
2017-03-02 13:20:00,51.35,51.36,51.34,51.35,46701.0,44.3784,44.387,44.3698,44.3784,46701.0
2017-03-02 13:25:00,51.35,51.36,51.34,51.36,20742.0,44.3784,44.387,44.3698,44.387,20742.0
2017-03-02 13:30:00,51.36,51.36,51.34,51.35,21312.0,44.387,44.387,44.3698,44.3784,21312.0
2017-03-02 13:35:00,51.35,51.36,51.35,51.35,25897.0,44.3784,44.387,44.3784,44.3784,25897.0
2017-03-02 13:40:00,51.36,51.36,51.34,51.34,33948.0,44.387,44.387,44.3698,44.3698,33948.0
2017-03-02 13:45:00,51.35,51.35,51.34,51.35,15688.0,44.3784,44.3784,44.3698,44.3784,15688.0
2017-03-02 13:50:00,51.34,51.36,51.34,51.36,27830.0,44.3698,44.387,44.3698,44.387,27830.0
2017-03-02 13:55:00,51.36,51.37,51.35,51.37,13956.0,44.387,44.3957,44.3784,44.3957,13956.0
2017-03-02 14:00:00,51.37,51.37,51.36,51.37,8383.0,44.3957,44.3957,44.387,44.3957,8383.0
2017-03-02 14:05:00,51.37,51.37,51.35,51.36,17868.0,44.3957,44.3957,44.3784,44.387,17868.0
2017-03-02 14:10:00,51.36,51.36,51.35,51.36,16115.0,44.387,44.387,44.3784,44.387,16115.0
2017-03-02 14:15:00,51.36,51.36,51.35,51.36,13162.0,44.387,44.387,44.3784,44.387,13162.0
2017-03-02 14:20:00,51.36,51.37,51.35,51.37,48250.0,44.387,44.3957,44.3784,44.3957,48250.0
2017-03-02 14:25:00,51.36,51.4,51.36,51.4,56926.0,44.387,44.4216,44.387,44.4216,56926.0
2017-03-02 14:30:00,51.4,51.41,51.38,51.41,47926.0,44.4216,44.4303,44.4043,44.4303,47926.0
2017-03-02 14:35:00,51.4,51.41,51.39,51.41,31590.0,44.4216,44.4303,44.413,44.4303,31590.0
2017-03-02 14:40:00,51.4,51.41,51.39,51.4,20191.0,44.4216,44.4303,44.413,44.4216,20191.0
2017-03-02 14:45:00,51.4,51.4,51.39,51.4,15586.0,44.4216,44.4216,44.413,44.4216,15586.0
2017-03-02 14:50:00,51.4,51.4,51.38,51.39,24712.0,44.4216,44.4216,44.4043,44.413,24712.0
2017-03-02 14:55:00,51.39,51.4,51.38,51.39,15415.0,44.413,44.4216,44.4043,44.413,15415.0
2017-03-02 15:00:00,51.39,51.39,51.36,51.38,34228.0,44.413,44.413,44.387,44.4043,34228.0
2017-03-02 15:05:00,51.38,51.38,51.37,51.38,10870.0,44.4043,44.4043,44.3957,44.4043,10870.0
2017-03-02 15:10:00,51.38,51.38,51.36,51.36,33355.0,44.4043,44.4043,44.387,44.387,33355.0
2017-03-02 15:15:00,51.36,51.36,51.32,51.34,68971.0,44.387,44.387,44.3525,44.3698,68971.0
2017-03-02 15:20:00,51.35,51.35,51.33,51.34,56738.0,44.3784,44.3784,44.3611,44.3698,56738.0
2017-03-02 15:25:00,51.33,51.33,51.31,51.33,32496.0,44.3611,44.3611,44.3438,44.3611,32496.0
2017-03-02 15:30:00,51.33,51.33,51.3,51.31,57670.0,44.3611,44.3611,44.3352,44.3438,57670.0
2017-03-02 15:35:00,51.3,51.32,51.3,51.32,34832.0,44.3352,44.3525,44.3352,44.3525,34832.0
2017-03-02 15:40:00,51.32,51.32,51.29,51.31,225008.0,44.3525,44.3525,44.3265,44.3438,225008.0
2017-03-02 15:45:00,51.31,51.32,51.29,51.3,126152.0,44.3438,44.3525,44.3265,44.3352,126152.0
2017-03-02 15:50:00,51.3,51.31,51.29,51.3,103713.0,44.3352,44.3438,44.3265,44.3352,103713.0
2017-03-02 15:55:00,51.31,51.35,51.3,51.34,413843.0,44.3438,44.3784,44.3352,44.3698,413843.0
2017-03-03 09:30:00,51.29,51.35,51.29,51.32,262605.0,44.3265,44.3784,44.3265,44.3525,262605.0
2017-03-03 09:35:00,51.33,51.34,51.32,51.32,77457.0,44.3611,44.3698,44.3525,44.3525,77457.0
2017-03-03 09:40:00,51.32,51.33,51.3,51.31,26640.0,44.3525,44.3611,44.3352,44.3438,26640.0
2017-03-03 09:45:00,51.31,51.31,51.29,51.29,101334.0,44.3438,44.3438,44.3265,44.3265,101334.0
2017-03-03 09:50:00,51.3,51.31,51.26,51.27,57839.0,44.3352,44.3438,44.3006,44.3093,57839.0
2017-03-03 09:55:00,51.27,51.29,51.26,51.29,9479.0,44.3093,44.3265,44.3006,44.3265,9479.0
2017-03-03 10:00:00,51.28,51.29,51.25,51.25,29631.0,44.3179,44.3265,44.292,44.292,29631.0
2017-03-03 10:05:00,51.25,51.27,51.24,51.26,29076.0,44.292,44.3093,44.2833,44.3006,29076.0
2017-03-03 10:10:00,51.26,51.3,51.25,51.29,99399.0,44.3006,44.3352,44.292,44.3265,99399.0
2017-03-03 10:15:00,51.29,51.29,51.27,51.28,62152.0,44.3265,44.3265,44.3093,44.3179,62152.0
2017-03-03 10:20:00,51.28,51.28,51.25,51.27,46077.0,44.3179,44.3179,44.292,44.3093,46077.0
2017-03-03 10:25:00,51.26,51.27,51.24,51.25,15644.0,44.3006,44.3093,44.2833,44.292,15644.0
2017-03-03 10:30:00,51.24,51.25,51.23,51.25,205476.0,44.2833,44.292,44.2747,44.292,205476.0
2017-03-03 10:35:00,51.24,51.25,51.24,51.25,4716.0,44.2833,44.292,44.2833,44.292,4716.0
2017-03-03 10:40:00,51.24,51.28,51.24,51.27,78392.0,44.2833,44.3179,44.2833,44.3093,78392.0
2017-03-03 10:45:00,51.28,51.29,51.26,51.29,120489.0,44.3179,44.3265,44.3006,44.3265,120489.0
2017-03-03 10:50:00,51.29,51.31,51.28,51.3,55236.0,44.3265,44.3438,44.3179,44.3352,55236.0
2017-03-03 10:55:00,51.3,51.3,51.26,51.27,60611.0,44.3352,44.3352,44.3006,44.3093,60611.0
2017-03-03 11:00:00,51.26,51.27,51.24,51.26,46965.0,44.3006,44.3093,44.2833,44.3006,46965.0
2017-03-03 11:05:00,51.26,51.27,51.26,51.26,20247.0,44.3006,44.3093,44.3006,44.3006,20247.0
2017-03-03 11:10:00,51.26,51.28,51.25,51.27,24169.0,44.3006,44.3179,44.292,44.3093,24169.0
2017-03-03 11:15:00,51.26,51.28,51.25,51.26,32565.0,44.3006,44.3179,44.292,44.3006,32565.0
2017-03-03 11:20:00,51.26,51.27,51.23,51.23,29570.0,44.3006,44.3093,44.2747,44.2747,29570.0
2017-03-03 11:25:00,51.23,51.23,51.21,51.21,20088.0,44.2747,44.2747,44.2574,44.2574,20088.0
2017-03-03 11:30:00,51.2,51.22,51.18,51.21,43235.0,44.2488,44.266,44.2315,44.2574,43235.0
2017-03-03 11:35:00,51.21,51.23,51.21,51.22,39489.0,44.2574,44.2747,44.2574,44.266,39489.0
2017-03-03 11:40:00,51.23,51.24,51.22,51.23,17256.0,44.2747,44.2833,44.266,44.2747,17256.0
2017-03-03 11:45:00,51.24,51.25,51.23,51.24,29733.0,44.2833,44.292,44.2747,44.2833,29733.0
2017-03-03 11:50:00,51.24,51.25,51.23,51.25,14003.0,44.2833,44.292,44.2747,44.292,14003.0
2017-03-03 11:55:00,51.24,51.24,51.23,51.23,14354.0,44.2833,44.2833,44.2747,44.2747,14354.0
2017-03-03 12:00:00,51.23,51.24,51.22,51.24,30148.0,44.2747,44.2833,44.266,44.2833,30148.0
2017-03-03 12:05:00,51.25,51.26,51.25,51.26,4406.0,44.292,44.3006,44.292,44.3006,4406.0
2017-03-03 12:10:00,51.25,51.26,51.25,51.25,4569.0,44.292,44.3006,44.292,44.292,4569.0
2017-03-03 12:15:00,51.26,51.26,51.24,51.24,8692.0,44.3006,44.3006,44.2833,44.2833,8692.0
2017-03-03 12:20:00,51.24,51.25,51.23,51.24,7190.0,44.2833,44.292,44.2747,44.2833,7190.0
2017-03-03 12:25:00,51.23,51.25,51.23,51.25,2963.0,44.2747,44.292,44.2747,44.292,2963.0
2017-03-03 12:30:00,51.25,51.28,51.24,51.28,14136.0,44.292,44.3179,44.2833,44.3179,14136.0
2017-03-03 12:35:00,51.27,51.29,51.26,51.29,33926.0,44.3093,44.3265,44.3006,44.3265,33926.0
2017-03-03 12:40:00,51.28,51.31,51.27,51.3,17103.0,44.3179,44.3438,44.3093,44.3352,17103.0
2017-03-03 12:45:00,51.3,51.31,51.29,51.31,14163.0,44.3352,44.3438,44.3265,44.3438,14163.0
2017-03-03 12:50:00,51.3,51.33,51.3,51.32,19492.0,44.3352,44.3611,44.3352,44.3525,19492.0
2017-03-03 12:55:00,51.32,51.33,51.32,51.33,12399.0,44.3525,44.3611,44.3525,44.3611,12399.0
2017-03-03 13:00:00,51.32,51.38,51.23,51.36,665965.0,44.3525,44.4043,44.2747,44.387,665965.0
2017-03-03 13:05:00,51.35,51.36,51.3,51.32,127431.0,44.3784,44.387,44.3352,44.3525,127431.0
2017-03-03 13:10:00,51.33,51.37,51.31,51.31,40631.0,44.3611,44.3957,44.3438,44.3438,40631.0
2017-03-03 13:15:00,51.32,51.32,51.27,51.29,73373.0,44.3525,44.3525,44.3093,44.3265,73373.0
2017-03-03 13:20:00,51.29,51.29,51.26,51.27,39298.0,44.3265,44.3265,44.3006,44.3093,39298.0
2017-03-03 13:25:00,51.28,51.29,51.27,51.29,5135.0,44.3179,44.3265,44.3093,44.3265,5135.0
2017-03-03 13:30:00,51.29,51.32,51.29,51.3,160367.0,44.3265,44.3525,44.3265,44.3352,160367.0
2017-03-03 13:35:00,51.29,51.31,51.29,51.3,24156.0,44.3265,44.3438,44.3265,44.3352,24156.0
2017-03-03 13:40:00,51.31,51.34,51.3,51.34,28581.0,44.3438,44.3698,44.3352,44.3698,28581.0
2017-03-03 13:45:00,51.34,51.35,51.33,51.35,27252.0,44.3698,44.3784,44.3611,44.3784,27252.0
2017-03-03 13:50:00,51.34,51.35,51.34,51.35,13929.0,44.3698,44.3784,44.3698,44.3784,13929.0
2017-03-03 13:55:00,51.34,51.37,51.33,51.36,16335.0,44.3698,44.3957,44.3611,44.387,16335.0
2017-03-03 14:00:00,51.37,51.39,51.36,51.39,33210.0,44.3957,44.413,44.387,44.413,33210.0
2017-03-03 14:05:00,51.39,51.39,51.37,51.38,63046.0,44.413,44.413,44.3957,44.4043,63046.0
2017-03-03 14:10:00,51.37,51.39,51.36,51.37,14673.0,44.3957,44.413,44.387,44.3957,14673.0
2017-03-03 14:15:00,51.37,51.37,51.34,51.34,20357.0,44.3957,44.3957,44.3698,44.3698,20357.0
2017-03-03 14:20:00,51.34,51.38,51.34,51.37,26531.0,44.3698,44.4043,44.3698,44.3957,26531.0
2017-03-03 14:25:00,51.37,51.37,51.34,51.34,24422.0,44.3957,44.3957,44.3698,44.3698,24422.0
2017-03-03 14:30:00,51.35,51.38,51.35,51.38,38645.0,44.3784,44.4043,44.3784,44.4043,38645.0
2017-03-03 14:35:00,51.38,51.38,51.36,51.37,14996.0,44.4043,44.4043,44.387,44.3957,14996.0
2017-03-03 14:40:00,51.37,51.38,51.35,51.36,26209.0,44.3957,44.4043,44.3784,44.387,26209.0
2017-03-03 14:45:00,51.36,51.38,51.36,51.36,15769.0,44.387,44.4043,44.387,44.387,15769.0
2017-03-03 14:50:00,51.36,51.36,51.34,51.35,16053.0,44.387,44.387,44.3698,44.3784,16053.0
2017-03-03 14:55:00,51.34,51.34,51.33,51.34,14769.0,44.3698,44.3698,44.3611,44.3698,14769.0
2017-03-03 15:00:00,51.33,51.34,51.31,51.33,35918.0,44.3611,44.3698,44.3438,44.3611,35918.0
2017-03-03 15:05:00,51.33,51.33,51.31,51.31,29688.0,44.3611,44.3611,44.3438,44.3438,29688.0
2017-03-03 15:10:00,51.3,51.31,51.3,51.31,6100.0,44.3352,44.3438,44.3352,44.3438,6100.0
2017-03-03 15:15:00,51.3,51.31,51.3,51.31,17827.0,44.3352,44.3438,44.3352,44.3438,17827.0
2017-03-03 15:20:00,51.31,51.34,51.31,51.33,41382.0,44.3438,44.3698,44.3438,44.3611,41382.0
2017-03-03 15:25:00,51.33,51.33,51.31,51.33,27204.0,44.3611,44.3611,44.3438,44.3611,27204.0
2017-03-03 15:30:00,51.32,51.33,51.31,51.33,38674.0,44.3525,44.3611,44.3438,44.3611,38674.0
2017-03-03 15:35:00,51.33,51.35,51.32,51.35,37406.0,44.3611,44.3784,44.3525,44.3784,37406.0
2017-03-03 15:40:00,51.35,51.35,51.33,51.34,51428.0,44.3784,44.3784,44.3611,44.3698,51428.0
2017-03-03 15:45:00,51.34,51.34,51.31,51.31,111530.0,44.3698,44.3698,44.3438,44.3438,111530.0
2017-03-03 15:50:00,51.32,51.34,51.31,51.34,122002.0,44.3525,44.3698,44.3438,44.3698,122002.0
2017-03-03 15:55:00,51.34,51.36,51.33,51.36,494516.0,44.3698,44.387,44.3611,44.387,494516.0
2017-03-06 09:30:00,51.23,51.24,51.2,51.22,69722.0,44.2747,44.2833,44.2488,44.266,69722.0
2017-03-06 09:35:00,51.22,51.22,51.17,51.19,28575.0,44.266,44.266,44.2228,44.2401,28575.0
2017-03-06 09:40:00,51.19,51.2,51.17,51.17,30832.0,44.2401,44.2488,44.2228,44.2228,30832.0
2017-03-06 09:45:00,51.18,51.19,51.16,51.18,39821.0,44.2315,44.2401,44.2142,44.2315,39821.0
2017-03-06 09:50:00,51.19,51.22,51.17,51.21,297184.0,44.2401,44.266,44.2228,44.2574,297184.0
2017-03-06 09:55:00,51.21,51.23,51.2,51.23,52800.0,44.2574,44.2747,44.2488,44.2747,52800.0
2017-03-06 10:00:00,51.23,51.24,51.21,51.22,40525.0,44.2747,44.2833,44.2574,44.266,40525.0
2017-03-06 10:05:00,51.23,51.24,51.21,51.23,51766.0,44.2747,44.2833,44.2574,44.2747,51766.0
2017-03-06 10:10:00,51.23,51.24,51.21,51.22,314438.0,44.2747,44.2833,44.2574,44.266,314438.0
2017-03-06 10:15:00,51.23,51.23,51.18,51.18,57994.0,44.2747,44.2747,44.2315,44.2315,57994.0
2017-03-06 10:20:00,51.19,51.2,51.17,51.19,269099.0,44.2401,44.2488,44.2228,44.2401,269099.0
2017-03-06 10:25:00,51.19,51.2,51.18,51.19,12540.0,44.2401,44.2488,44.2315,44.2401,12540.0
2017-03-06 10:30:00,51.18,51.19,51.17,51.17,79460.0,44.2315,44.2401,44.2228,44.2228,79460.0
2017-03-06 10:35:00,51.17,51.19,51.15,51.19,209778.0,44.2228,44.2401,44.2056,44.2401,209778.0
2017-03-06 10:40:00,51.19,51.2,51.18,51.18,41819.0,44.2401,44.2488,44.2315,44.2315,41819.0
2017-03-06 10:45:00,51.18,51.21,51.18,51.2,51139.0,44.2315,44.2574,44.2315,44.2488,51139.0
2017-03-06 10:50:00,51.2,51.2,51.18,51.19,14707.0,44.2488,44.2488,44.2315,44.2401,14707.0
2017-03-06 10:55:00,51.19,51.2,51.18,51.2,93605.0,44.2401,44.2488,44.2315,44.2488,93605.0
2017-03-06 11:00:00,51.2,51.2,51.17,51.19,36885.0,44.2488,44.2488,44.2228,44.2401,36885.0
2017-03-06 11:05:00,51.19,51.2,51.18,51.18,46328.0,44.2401,44.2488,44.2315,44.2315,46328.0
2017-03-06 11:10:00,51.19,51.19,51.17,51.19,19072.0,44.2401,44.2401,44.2228,44.2401,19072.0
2017-03-06 11:15:00,51.19,51.2,51.17,51.2,53590.0,44.2401,44.2488,44.2228,44.2488,53590.0
2017-03-06 11:20:00,51.2,51.21,51.19,51.19,54559.0,44.2488,44.2574,44.2401,44.2401,54559.0
2017-03-06 11:25:00,51.2,51.2,51.18,51.19,19177.0,44.2488,44.2488,44.2315,44.2401,19177.0
2017-03-06 11:30:00,51.19,51.19,51.17,51.19,39769.0,44.2401,44.2401,44.2228,44.2401,39769.0
2017-03-06 11:35:00,51.19,51.2,51.15,51.16,17923.0,44.2401,44.2488,44.2056,44.2142,17923.0
2017-03-06 11:40:00,51.16,51.17,51.15,51.16,16525.0,44.2142,44.2228,44.2056,44.2142,16525.0
2017-03-06 11:45:00,51.16,51.18,51.15,51.17,21498.0,44.2142,44.2315,44.2056,44.2228,21498.0
2017-03-06 11:50:00,51.17,51.19,51.17,51.18,19837.0,44.2228,44.2401,44.2228,44.2315,19837.0
2017-03-06 11:55:00,51.17,51.18,51.16,51.17,22289.0,44.2228,44.2315,44.2142,44.2228,22289.0
2017-03-06 12:00:00,51.17,51.2,51.17,51.2,68136.0,44.2228,44.2488,44.2228,44.2488,68136.0
2017-03-06 12:05:00,51.2,51.2,51.18,51.18,26652.0,44.2488,44.2488,44.2315,44.2315,26652.0
2017-03-06 12:10:00,51.18,51.19,51.17,51.18,84885.0,44.2315,44.2401,44.2228,44.2315,84885.0
2017-03-06 12:15:00,51.19,51.19,51.16,51.18,23678.0,44.2401,44.2401,44.2142,44.2315,23678.0
2017-03-06 12:20:00,51.18,51.18,51.17,51.18,10364.0,44.2315,44.2315,44.2228,44.2315,10364.0
2017-03-06 12:25:00,51.18,51.19,51.17,51.19,8442.0,44.2315,44.2401,44.2228,44.2401,8442.0
2017-03-06 12:30:00,51.19,51.2,51.18,51.19,50978.0,44.2401,44.2488,44.2315,44.2401,50978.0
2017-03-06 12:35:00,51.19,51.19,51.18,51.19,3943.0,44.2401,44.2401,44.2315,44.2401,3943.0
2017-03-06 12:40:00,51.18,51.2,51.18,51.2,29537.0,44.2315,44.2488,44.2315,44.2488,29537.0
2017-03-06 12:45:00,51.2,51.2,51.19,51.2,27357.0,44.2488,44.2488,44.2401,44.2488,27357.0
2017-03-06 12:50:00,51.2,51.21,51.19,51.21,22700.0,44.2488,44.2574,44.2401,44.2574,22700.0
2017-03-06 12:55:00,51.21,51.21,51.18,51.19,61869.0,44.2574,44.2574,44.2315,44.2401,61869.0
2017-03-06 13:00:00,51.19,51.21,51.19,51.21,12025.0,44.2401,44.2574,44.2401,44.2574,12025.0
2017-03-06 13:05:00,51.21,51.22,51.2,51.22,8930.0,44.2574,44.266,44.2488,44.266,8930.0
2017-03-06 13:10:00,51.22,51.22,51.21,51.22,25243.0,44.266,44.266,44.2574,44.266,25243.0
2017-03-06 13:15:00,51.22,51.24,51.21,51.23,28142.0,44.266,44.2833,44.2574,44.2747,28142.0
2017-03-06 13:20:00,51.23,51.24,51.23,51.23,16333.0,44.2747,44.2833,44.2747,44.2747,16333.0
2017-03-06 13:25:00,51.23,51.24,51.22,51.22,23236.0,44.2747,44.2833,44.266,44.266,23236.0
2017-03-06 13:30:00,51.22,51.23,51.21,51.22,65984.0,44.266,44.2747,44.2574,44.266,65984.0
2017-03-06 13:35:00,51.23,51.24,51.21,51.21,155577.0,44.2747,44.2833,44.2574,44.2574,155577.0
2017-03-06 13:40:00,51.21,51.22,51.2,51.21,46249.0,44.2574,44.266,44.2488,44.2574,46249.0
2017-03-06 13:45:00,51.21,51.21,51.18,51.19,25364.0,44.2574,44.2574,44.2315,44.2401,25364.0
2017-03-06 13:50:00,51.19,51.19,51.18,51.19,4890.0,44.2401,44.2401,44.2315,44.2401,4890.0
2017-03-06 13:55:00,51.19,51.21,51.18,51.21,48372.0,44.2401,44.2574,44.2315,44.2574,48372.0
2017-03-06 14:00:00,51.21,51.21,51.2,51.21,12921.0,44.2574,44.2574,44.2488,44.2574,12921.0
2017-03-06 14:05:00,51.21,51.22,51.2,51.21,43935.0,44.2574,44.266,44.2488,44.2574,43935.0
2017-03-06 14:10:00,51.21,51.21,51.18,51.19,25535.0,44.2574,44.2574,44.2315,44.2401,25535.0
2017-03-06 14:15:00,51.19,51.2,51.18,51.2,29959.0,44.2401,44.2488,44.2315,44.2488,29959.0
2017-03-06 14:20:00,51.2,51.21,51.19,51.21,21687.0,44.2488,44.2574,44.2401,44.2574,21687.0
2017-03-06 14:25:00,51.21,51.21,51.2,51.21,13002.0,44.2574,44.2574,44.2488,44.2574,13002.0
2017-03-06 14:30:00,51.2,51.21,51.19,51.19,30778.0,44.2488,44.2574,44.2401,44.2401,30778.0
2017-03-06 14:35:00,51.2,51.21,51.19,51.21,16388.0,44.2488,44.2574,44.2401,44.2574,16388.0
2017-03-06 14:40:00,51.21,51.21,51.2,51.21,7416.0,44.2574,44.2574,44.2488,44.2574,7416.0
2017-03-06 14:45:00,51.21,51.21,51.2,51.21,13001.0,44.2574,44.2574,44.2488,44.2574,13001.0
2017-03-06 14:50:00,51.21,51.21,51.2,51.21,88991.0,44.2574,44.2574,44.2488,44.2574,88991.0
2017-03-06 14:55:00,51.21,51.21,51.2,51.21,35940.0,44.2574,44.2574,44.2488,44.2574,35940.0
2017-03-06 15:00:00,51.21,51.23,51.21,51.23,29276.0,44.2574,44.2747,44.2574,44.2747,29276.0
2017-03-06 15:05:00,51.22,51.23,51.22,51.23,23671.0,44.266,44.2747,44.266,44.2747,23671.0
2017-03-06 15:10:00,51.23,51.23,51.21,51.22,32522.0,44.2747,44.2747,44.2574,44.266,32522.0
2017-03-06 15:15:00,51.21,51.23,51.21,51.23,29800.0,44.2574,44.2747,44.2574,44.2747,29800.0
2017-03-06 15:20:00,51.23,51.23,51.21,51.22,37371.0,44.2747,44.2747,44.2574,44.266,37371.0
2017-03-06 15:25:00,51.22,51.24,51.22,51.23,29111.0,44.266,44.2833,44.266,44.2747,29111.0
2017-03-06 15:30:00,51.23,51.24,51.22,51.23,38200.0,44.2747,44.2833,44.266,44.2747,38200.0
2017-03-06 15:35:00,51.23,51.26,51.23,51.26,74350.0,44.2747,44.3006,44.2747,44.3006,74350.0
2017-03-06 15:40:00,51.26,51.27,51.25,51.27,38441.0,44.3006,44.3093,44.292,44.3093,38441.0
2017-03-06 15:45:00,51.28,51.29,51.27,51.27,52485.0,44.3179,44.3265,44.3093,44.3093,52485.0
2017-03-06 15:50:00,51.27,51.28,51.25,51.26,33612.0,44.3093,44.3179,44.292,44.3006,33612.0
2017-03-06 15:55:00,51.26,51.26,51.24,51.25,252866.0,44.3006,44.3006,44.2833,44.292,252866.0
2017-03-07 09:30:00,51.21,51.21,51.17,51.18,109536.0,44.2574,44.2574,44.2228,44.2315,109536.0
2017-03-07 09:35:00,51.19,51.19,51.14,51.15,65216.0,44.2401,44.2401,44.1969,44.2056,65216.0
2017-03-07 09:40:00,51.15,51.16,51.13,51.15,100350.0,44.2056,44.2142,44.1883,44.2056,100350.0
2017-03-07 09:45:00,51.14,51.16,51.13,51.15,71537.0,44.1969,44.2142,44.1883,44.2056,71537.0
2017-03-07 09:50:00,51.15,51.18,51.13,51.17,80871.0,44.2056,44.2315,44.1883,44.2228,80871.0
2017-03-07 09:55:00,51.17,51.18,51.16,51.17,48477.0,44.2228,44.2315,44.2142,44.2228,48477.0
2017-03-07 10:00:00,51.17,51.19,51.15,51.19,35362.0,44.2228,44.2401,44.2056,44.2401,35362.0
2017-03-07 10:05:00,51.19,51.19,51.17,51.18,35764.0,44.2401,44.2401,44.2228,44.2315,35764.0
2017-03-07 10:10:00,51.19,51.2,51.18,51.19,23805.0,44.2401,44.2488,44.2315,44.2401,23805.0
2017-03-07 10:15:00,51.19,51.22,51.18,51.22,18149.0,44.2401,44.266,44.2315,44.266,18149.0
2017-03-07 10:20:00,51.22,51.23,51.2,51.22,23244.0,44.266,44.2747,44.2488,44.266,23244.0
2017-03-07 10:25:00,51.22,51.23,51.21,51.23,40682.0,44.266,44.2747,44.2574,44.2747,40682.0
2017-03-07 10:30:00,51.23,51.27,51.23,51.25,138686.0,44.2747,44.3093,44.2747,44.292,138686.0
2017-03-07 10:35:00,51.26,51.26,51.25,51.26,8247.0,44.3006,44.3006,44.292,44.3006,8247.0
2017-03-07 10:40:00,51.25,51.28,51.24,51.27,27503.0,44.292,44.3179,44.2833,44.3093,27503.0
2017-03-07 10:45:00,51.27,51.28,51.25,51.25,29659.0,44.3093,44.3179,44.292,44.292,29659.0
2017-03-07 10:50:00,51.25,51.27,51.24,51.27,34031.0,44.292,44.3093,44.2833,44.3093,34031.0
2017-03-07 10:55:00,51.27,51.28,51.26,51.27,167701.0,44.3093,44.3179,44.3006,44.3093,167701.0
2017-03-07 11:00:00,51.26,51.29,51.26,51.27,63186.0,44.3006,44.3265,44.3006,44.3093,63186.0
2017-03-07 11:05:00,51.27,51.27,51.25,51.26,5678.0,44.3093,44.3093,44.292,44.3006,5678.0
2017-03-07 11:10:00,51.26,51.27,51.25,51.27,11901.0,44.3006,44.3093,44.292,44.3093,11901.0
2017-03-07 11:15:00,51.27,51.27,51.24,51.25,25256.0,44.3093,44.3093,44.2833,44.292,25256.0
2017-03-07 11:20:00,51.26,51.26,51.23,51.24,32817.0,44.3006,44.3006,44.2747,44.2833,32817.0
2017-03-07 11:25:00,51.24,51.24,51.2,51.2,30287.0,44.2833,44.2833,44.2488,44.2488,30287.0
2017-03-07 11:30:00,51.2,51.22,51.19,51.21,16593.0,44.2488,44.266,44.2401,44.2574,16593.0
2017-03-07 11:35:00,51.22,51.24,51.21,51.22,47597.0,44.266,44.2833,44.2574,44.266,47597.0
2017-03-07 11:40:00,51.23,51.23,51.22,51.23,2952.0,44.2747,44.2747,44.266,44.2747,2952.0
2017-03-07 11:45:00,51.23,51.24,51.21,51.23,24331.0,44.2747,44.2833,44.2574,44.2747,24331.0
2017-03-07 11:50:00,51.23,51.24,51.23,51.24,6536.0,44.2747,44.2833,44.2747,44.2833,6536.0
2017-03-07 11:55:00,51.23,51.26,51.23,51.26,40485.0,44.2747,44.3006,44.2747,44.3006,40485.0
2017-03-07 12:00:00,51.26,51.26,51.23,51.25,46906.0,44.3006,44.3006,44.2747,44.292,46906.0
2017-03-07 12:05:00,51.25,51.27,51.24,51.26,9139.0,44.292,44.3093,44.2833,44.3006,9139.0
2017-03-07 12:10:00,51.26,51.26,51.24,51.24,25961.0,44.3006,44.3006,44.2833,44.2833,25961.0
2017-03-07 12:15:00,51.24,51.25,51.23,51.24,56856.0,44.2833,44.292,44.2747,44.2833,56856.0
2017-03-07 12:20:00,51.25,51.26,51.24,51.25,76827.0,44.292,44.3006,44.2833,44.292,76827.0
2017-03-07 12:25:00,51.26,51.27,51.25,51.27,13187.0,44.3006,44.3093,44.292,44.3093,13187.0
2017-03-07 12:30:00,51.26,51.28,51.26,51.28,6100.0,44.3006,44.3179,44.3006,44.3179,6100.0
2017-03-07 12:35:00,51.28,51.28,51.27,51.28,2709.0,44.3179,44.3179,44.3093,44.3179,2709.0
2017-03-07 12:40:00,51.27,51.28,51.26,51.28,32530.0,44.3093,44.3179,44.3006,44.3179,32530.0
2017-03-07 12:45:00,51.28,51.28,51.27,51.28,4849.0,44.3179,44.3179,44.3093,44.3179,4849.0
2017-03-07 12:50:00,51.28,51.28,51.26,51.27,5832.0,44.3179,44.3179,44.3006,44.3093,5832.0
2017-03-07 12:55:00,51.26,51.27,51.25,51.26,11666.0,44.3006,44.3093,44.292,44.3006,11666.0
2017-03-07 13:00:00,51.26,51.27,51.26,51.27,77833.0,44.3006,44.3093,44.3006,44.3093,77833.0
2017-03-07 13:05:00,51.27,51.29,51.26,51.29,64916.0,44.3093,44.3265,44.3006,44.3265,64916.0
2017-03-07 13:10:00,51.29,51.29,51.26,51.27,21905.0,44.3265,44.3265,44.3006,44.3093,21905.0
2017-03-07 13:15:00,51.27,51.28,51.26,51.28,15738.0,44.3093,44.3179,44.3006,44.3179,15738.0
2017-03-07 13:20:00,51.27,51.27,51.25,51.26,13398.0,44.3093,44.3093,44.292,44.3006,13398.0
2017-03-07 13:25:00,51.26,51.26,51.24,51.25,14923.0,44.3006,44.3006,44.2833,44.292,14923.0
2017-03-07 13:30:00,51.25,51.25,51.24,51.25,11523.0,44.292,44.292,44.2833,44.292,11523.0
2017-03-07 13:35:00,51.24,51.25,51.23,51.23,6409.0,44.2833,44.292,44.2747,44.2747,6409.0
2017-03-07 13:40:00,51.23,51.24,51.22,51.23,48215.0,44.2747,44.2833,44.266,44.2747,48215.0
2017-03-07 13:45:00,51.23,51.23,51.22,51.23,3345.0,44.2747,44.2747,44.266,44.2747,3345.0
2017-03-07 13:50:00,51.23,51.23,51.22,51.23,6294.0,44.2747,44.2747,44.266,44.2747,6294.0
2017-03-07 13:55:00,51.22,51.22,51.2,51.2,6844.0,44.266,44.266,44.2488,44.2488,6844.0
2017-03-07 14:00:00,51.2,51.22,51.2,51.22,19588.0,44.2488,44.266,44.2488,44.266,19588.0
2017-03-07 14:05:00,51.22,51.22,51.21,51.22,1027.0,44.266,44.266,44.2574,44.266,1027.0
2017-03-07 14:10:00,51.22,51.23,51.21,51.23,7761.0,44.266,44.2747,44.2574,44.2747,7761.0
2017-03-07 14:15:00,51.23,51.23,51.21,51.22,6349.0,44.2747,44.2747,44.2574,44.266,6349.0
2017-03-07 14:20:00,51.22,51.22,51.21,51.22,1624.0,44.266,44.266,44.2574,44.266,1624.0
2017-03-07 14:25:00,51.22,51.22,51.2,51.2,15938.0,44.266,44.266,44.2488,44.2488,15938.0
2017-03-07 14:30:00,51.21,51.21,51.19,51.19,23465.0,44.2574,44.2574,44.2401,44.2401,23465.0
2017-03-07 14:35:00,51.19,51.2,51.18,51.2,74957.0,44.2401,44.2488,44.2315,44.2488,74957.0
2017-03-07 14:40:00,51.2,51.21,51.19,51.2,38097.0,44.2488,44.2574,44.2401,44.2488,38097.0
2017-03-07 14:45:00,51.2,51.21,51.19,51.21,101737.0,44.2488,44.2574,44.2401,44.2574,101737.0
2017-03-07 14:50:00,51.21,51.21,51.2,51.2,11954.0,44.2574,44.2574,44.2488,44.2488,11954.0
2017-03-07 14:55:00,51.2,51.23,51.2,51.22,98511.0,44.2488,44.2747,44.2488,44.266,98511.0
2017-03-07 15:00:00,51.22,51.23,51.21,51.22,36686.0,44.266,44.2747,44.2574,44.266,36686.0
2017-03-07 15:05:00,51.21,51.22,51.19,51.2,99179.0,44.2574,44.266,44.2401,44.2488,99179.0
2017-03-07 15:10:00,51.21,51.21,51.2,51.2,13911.0,44.2574,44.2574,44.2488,44.2488,13911.0
2017-03-07 15:15:00,51.2,51.2,51.19,51.2,63537.0,44.2488,44.2488,44.2401,44.2488,63537.0
2017-03-07 15:20:00,51.2,51.2,51.18,51.19,99549.0,44.2488,44.2488,44.2315,44.2401,99549.0
2017-03-07 15:25:00,51.19,51.21,51.18,51.21,122878.0,44.2401,44.2574,44.2315,44.2574,122878.0
2017-03-07 15:30:00,51.21,51.21,51.19,51.19,63710.0,44.2574,44.2574,44.2401,44.2401,63710.0
2017-03-07 15:35:00,51.2,51.2,51.18,51.19,88194.0,44.2488,44.2488,44.2315,44.2401,88194.0
2017-03-07 15:40:00,51.18,51.19,51.16,51.16,156081.0,44.2315,44.2401,44.2142,44.2142,156081.0
2017-03-07 15:45:00,51.17,51.18,51.15,51.15,153928.0,44.2228,44.2315,44.2056,44.2056,153928.0
2017-03-07 15:50:00,51.16,51.16,51.14,51.15,140574.0,44.2142,44.2142,44.1969,44.2056,140574.0
2017-03-07 15:55:00,51.14,51.16,51.14,51.15,455134.0,44.1969,44.2142,44.1969,44.2056,455134.0
2017-03-08 09:30:00,51.07,51.07,51.02,51.03,85072.0,44.1364,44.1364,44.0932,44.1018,85072.0
2017-03-08 09:35:00,51.03,51.07,51.02,51.04,365759.0,44.1018,44.1364,44.0932,44.1105,365759.0
2017-03-08 09:40:00,51.04,51.07,51.03,51.06,41756.0,44.1105,44.1364,44.1018,44.1278,41756.0
2017-03-08 09:45:00,51.07,51.1,51.06,51.07,27984.0,44.1364,44.1623,44.1278,44.1364,27984.0
2017-03-08 09:50:00,51.07,51.08,51.05,51.05,86852.0,44.1364,44.1451,44.1191,44.1191,86852.0
2017-03-08 09:55:00,51.04,51.06,51.03,51.06,38740.0,44.1105,44.1278,44.1018,44.1278,38740.0
2017-03-08 10:00:00,51.05,51.07,51.04,51.05,33223.0,44.1191,44.1364,44.1105,44.1191,33223.0
2017-03-08 10:05:00,51.05,51.05,51.01,51.03,26172.0,44.1191,44.1191,44.0846,44.1018,26172.0
2017-03-08 10:10:00,51.02,51.03,50.99,50.99,53589.0,44.0932,44.1018,44.0673,44.0673,53589.0
2017-03-08 10:15:00,51.0,51.02,51.0,51.02,6446.0,44.0759,44.0932,44.0759,44.0932,6446.0
2017-03-08 10:20:00,51.01,51.02,51.01,51.02,26028.0,44.0846,44.0932,44.0846,44.0932,26028.0
2017-03-08 10:25:00,51.02,51.03,51.01,51.02,39861.0,44.0932,44.1018,44.0846,44.0932,39861.0
2017-03-08 10:30:00,51.03,51.04,51.01,51.02,24328.0,44.1018,44.1105,44.0846,44.0932,24328.0
2017-03-08 10:35:00,51.02,51.02,50.99,51.0,79657.0,44.0932,44.0932,44.0673,44.0759,79657.0
2017-03-08 10:40:00,51.0,51.01,50.99,51.01,24920.0,44.0759,44.0846,44.0673,44.0846,24920.0
2017-03-08 10:45:00,51.01,51.01,50.99,51.0,42035.0,44.0846,44.0846,44.0673,44.0759,42035.0
2017-03-08 10:50:00,51.0,51.01,50.99,51.01,10649.0,44.0759,44.0846,44.0673,44.0846,10649.0
2017-03-08 10:55:00,51.01,51.01,51.0,51.01,4528.0,44.0846,44.0846,44.0759,44.0846,4528.0
2017-03-08 11:00:00,51.01,51.01,51.0,51.01,8405.0,44.0846,44.0846,44.0759,44.0846,8405.0
2017-03-08 11:05:00,51.0,51.01,50.98,50.99,32148.0,44.0759,44.0846,44.0586,44.0673,32148.0
2017-03-08 11:10:00,50.99,51.0,50.98,50.98,24961.0,44.0673,44.0759,44.0586,44.0586,24961.0
2017-03-08 11:15:00,50.99,50.99,50.98,50.98,1620.0,44.0673,44.0673,44.0586,44.0586,1620.0
2017-03-08 11:20:00,50.98,51.0,50.98,51.0,8447.0,44.0586,44.0759,44.0586,44.0759,8447.0
2017-03-08 11:25:00,51.0,51.01,50.99,51.0,25658.0,44.0759,44.0846,44.0673,44.0759,25658.0
2017-03-08 11:30:00,51.0,51.0,50.96,50.98,32423.0,44.0759,44.0759,44.0413,44.0586,32423.0
2017-03-08 11:35:00,50.97,50.98,50.96,50.98,13463.0,44.05,44.0586,44.0413,44.0586,13463.0
2017-03-08 11:40:00,50.97,50.98,50.96,50.97,21837.0,44.05,44.0586,44.0413,44.05,21837.0
2017-03-08 11:45:00,50.97,50.99,50.96,50.98,24838.0,44.05,44.0673,44.0413,44.0586,24838.0
2017-03-08 11:50:00,50.98,50.98,50.97,50.97,8502.0,44.0586,44.0586,44.05,44.05,8502.0
2017-03-08 11:55:00,50.98,50.98,50.96,50.98,10673.0,44.0586,44.0586,44.0413,44.0586,10673.0
2017-03-08 12:00:00,50.97,51.0,50.96,50.98,29541.0,44.05,44.0759,44.0413,44.0586,29541.0
2017-03-08 12:05:00,50.98,50.98,50.96,50.98,13121.0,44.0586,44.0586,44.0413,44.0586,13121.0
2017-03-08 12:10:00,50.98,50.98,50.96,50.97,12493.0,44.0586,44.0586,44.0413,44.05,12493.0
2017-03-08 12:15:00,50.97,50.97,50.96,50.97,18687.0,44.05,44.05,44.0413,44.05,18687.0
2017-03-08 12:20:00,50.97,50.97,50.96,50.97,1059.0,44.05,44.05,44.0413,44.05,1059.0
2017-03-08 12:25:00,50.97,50.97,50.95,50.96,23362.0,44.05,44.05,44.0327,44.0413,23362.0
2017-03-08 12:30:00,50.96,50.99,50.96,50.99,73894.0,44.0413,44.0673,44.0413,44.0673,73894.0
2017-03-08 12:35:00,50.98,50.99,50.98,50.98,25590.0,44.0586,44.0673,44.0586,44.0586,25590.0
2017-03-08 12:40:00,50.99,51.0,50.97,50.97,29194.0,44.0673,44.0759,44.05,44.05,29194.0
2017-03-08 12:45:00,50.98,51.0,50.97,50.99,91799.0,44.0586,44.0759,44.05,44.0673,91799.0
2017-03-08 12:50:00,50.99,51.0,50.99,51.0,5000.0,44.0673,44.0759,44.0673,44.0759,5000.0
2017-03-08 12:55:00,50.99,51.0,50.98,50.98,13972.0,44.0673,44.0759,44.0586,44.0586,13972.0
2017-03-08 13:00:00,50.98,51.01,50.98,50.99,57857.0,44.0586,44.0846,44.0586,44.0673,57857.0
2017-03-08 13:05:00,51.0,51.01,50.99,51.0,20996.0,44.0759,44.0846,44.0673,44.0759,20996.0
2017-03-08 13:10:00,51.01,51.02,51.0,51.02,26261.0,44.0846,44.0932,44.0759,44.0932,26261.0
2017-03-08 13:15:00,51.02,51.05,51.02,51.05,32752.0,44.0932,44.1191,44.0932,44.1191,32752.0
2017-03-08 13:20:00,51.06,51.06,51.05,51.06,15160.0,44.1278,44.1278,44.1191,44.1278,15160.0
2017-03-08 13:25:00,51.06,51.06,51.06,51.06,1190.0,44.1278,44.1278,44.1278,44.1278,1190.0
2017-03-08 13:30:00,51.06,51.07,51.06,51.07,13255.0,44.1278,44.1364,44.1278,44.1364,13255.0
2017-03-08 13:35:00,51.07,51.07,51.06,51.07,4225.0,44.1364,44.1364,44.1278,44.1364,4225.0
2017-03-08 13:40:00,51.06,51.06,51.05,51.05,14666.0,44.1278,44.1278,44.1191,44.1191,14666.0
2017-03-08 13:45:00,51.05,51.06,51.05,51.05,10300.0,44.1191,44.1278,44.1191,44.1191,10300.0
2017-03-08 13:50:00,51.05,51.06,51.04,51.05,8937.0,44.1191,44.1278,44.1105,44.1191,8937.0
2017-03-08 13:55:00,51.05,51.05,51.04,51.05,5215.0,44.1191,44.1191,44.1105,44.1191,5215.0
2017-03-08 14:00:00,51.05,51.05,51.02,51.02,14427.0,44.1191,44.1191,44.0932,44.0932,14427.0
2017-03-08 14:05:00,51.02,51.03,51.0,51.01,13971.0,44.0932,44.1018,44.0759,44.0846,13971.0
2017-03-08 14:10:00,51.01,51.01,51.0,51.01,3825.0,44.0846,44.0846,44.0759,44.0846,3825.0
2017-03-08 14:15:00,51.01,51.02,51.0,51.01,13328.0,44.0846,44.0932,44.0759,44.0846,13328.0
2017-03-08 14:20:00,51.0,51.01,50.98,50.99,15867.0,44.0759,44.0846,44.0586,44.0673,15867.0
2017-03-08 14:25:00,50.99,51.0,50.97,50.98,27761.0,44.0673,44.0759,44.05,44.0586,27761.0
2017-03-08 14:30:00,50.98,50.99,50.97,50.98,53738.0,44.0586,44.0673,44.05,44.0586,53738.0
2017-03-08 14:35:00,50.98,50.98,50.96,50.98,26416.0,44.0586,44.0586,44.0413,44.0586,26416.0
2017-03-08 14:40:00,50.98,50.99,50.97,50.97,8718.0,44.0586,44.0673,44.05,44.05,8718.0
2017-03-08 14:45:00,50.98,51.0,50.97,50.99,5638.0,44.0586,44.0759,44.05,44.0673,5638.0
2017-03-08 14:50:00,51.0,51.01,50.99,51.01,63743.0,44.0759,44.0846,44.0673,44.0846,63743.0
2017-03-08 14:55:00,51.01,51.02,51.0,51.01,38244.0,44.0846,44.0932,44.0759,44.0846,38244.0
2017-03-08 15:00:00,51.01,51.03,51.01,51.02,32484.0,44.0846,44.1018,44.0846,44.0932,32484.0
2017-03-08 15:05:00,51.02,51.02,51.01,51.02,8867.0,44.0932,44.0932,44.0846,44.0932,8867.0
2017-03-08 15:10:00,51.02,51.02,51.01,51.02,12990.0,44.0932,44.0932,44.0846,44.0932,12990.0
2017-03-08 15:15:00,51.01,51.02,51.01,51.02,20728.0,44.0846,44.0932,44.0846,44.0932,20728.0
2017-03-08 15:20:00,51.02,51.05,51.01,51.05,26007.0,44.0932,44.1191,44.0846,44.1191,26007.0
2017-03-08 15:25:00,51.05,51.06,51.03,51.04,27341.0,44.1191,44.1278,44.1018,44.1105,27341.0
2017-03-08 15:30:00,51.04,51.04,50.95,50.97,95248.0,44.1105,44.1105,44.0327,44.05,95248.0
2017-03-08 15:35:00,50.97,50.99,50.93,50.97,103427.0,44.05,44.0673,44.0154,44.05,103427.0
2017-03-08 15:40:00,50.97,50.97,50.93,50.96,71229.0,44.05,44.05,44.0154,44.0413,71229.0
2017-03-08 15:45:00,50.95,50.96,50.95,50.96,25182.0,44.0327,44.0413,44.0327,44.0413,25182.0
2017-03-08 15:50:00,50.96,50.96,50.93,50.95,141848.0,44.0413,44.0413,44.0154,44.0327,141848.0
2017-03-08 15:55:00,50.95,50.97,50.94,50.96,334033.0,44.0327,44.05,44.0241,44.0413,334033.0
2017-03-09 09:30:00,50.86,50.89,50.85,50.88,222039.0,43.9549,43.9808,43.9463,43.9722,222039.0
2017-03-09 09:35:00,50.88,50.88,50.86,50.88,24687.0,43.9722,43.9722,43.9549,43.9722,24687.0
2017-03-09 09:40:00,50.87,50.89,50.86,50.87,54599.0,43.9636,43.9808,43.9549,43.9636,54599.0
2017-03-09 09:45:00,50.87,50.9,50.86,50.9,53230.0,43.9636,43.9895,43.9549,43.9895,53230.0
2017-03-09 09:50:00,50.89,50.92,50.88,50.9,24408.0,43.9808,44.0068,43.9722,43.9895,24408.0
2017-03-09 09:55:00,50.89,50.9,50.88,50.89,6485.0,43.9808,43.9895,43.9722,43.9808,6485.0
2017-03-09 10:00:00,50.89,50.92,50.88,50.91,34051.0,43.9808,44.0068,43.9722,43.9981,34051.0
2017-03-09 10:05:00,50.92,50.94,50.91,50.93,33464.0,44.0068,44.0241,43.9981,44.0154,33464.0
2017-03-09 10:10:00,50.93,50.96,50.92,50.93,22528.0,44.0154,44.0413,44.0068,44.0154,22528.0
2017-03-09 10:15:00,50.94,50.96,50.92,50.94,36192.0,44.0241,44.0413,44.0068,44.0241,36192.0
2017-03-09 10:20:00,50.94,50.94,50.9,50.91,68297.0,44.0241,44.0241,43.9895,43.9981,68297.0
2017-03-09 10:25:00,50.91,50.93,50.9,50.91,35982.0,43.9981,44.0154,43.9895,43.9981,35982.0
2017-03-09 10:30:00,50.91,50.91,50.88,50.9,35346.0,43.9981,43.9981,43.9722,43.9895,35346.0
2017-03-09 10:35:00,50.91,50.91,50.87,50.89,50779.0,43.9981,43.9981,43.9636,43.9808,50779.0
2017-03-09 10:40:00,50.89,50.9,50.87,50.89,55556.0,43.9808,43.9895,43.9636,43.9808,55556.0
2017-03-09 10:45:00,50.9,50.91,50.88,50.91,24489.0,43.9895,43.9981,43.9722,43.9981,24489.0
2017-03-09 10:50:00,50.91,50.92,50.89,50.91,47924.0,43.9981,44.0068,43.9808,43.9981,47924.0
2017-03-09 10:55:00,50.92,50.95,50.91,50.94,68564.0,44.0068,44.0327,43.9981,44.0241,68564.0
2017-03-09 11:00:00,50.94,50.96,50.93,50.94,68172.0,44.0241,44.0413,44.0154,44.0241,68172.0
2017-03-09 11:05:00,50.94,50.96,50.93,50.94,50117.0,44.0241,44.0413,44.0154,44.0241,50117.0
2017-03-09 11:10:00,50.94,50.97,50.93,50.96,18405.0,44.0241,44.05,44.0154,44.0413,18405.0
2017-03-09 11:15:00,50.95,50.98,50.94,50.98,23022.0,44.0327,44.0586,44.0241,44.0586,23022.0
2017-03-09 11:20:00,50.97,50.97,50.95,50.96,20274.0,44.05,44.05,44.0327,44.0413,20274.0
2017-03-09 11:25:00,50.96,50.99,50.96,50.98,31422.0,44.0413,44.0673,44.0413,44.0586,31422.0
2017-03-09 11:30:00,50.98,50.99,50.98,50.98,43050.0,44.0586,44.0673,44.0586,44.0586,43050.0
2017-03-09 11:35:00,50.99,51.01,50.98,51.0,36799.0,44.0673,44.0846,44.0586,44.0759,36799.0
2017-03-09 11:40:00,50.99,51.01,50.98,51.0,10537.0,44.0673,44.0846,44.0586,44.0759,10537.0
2017-03-09 11:45:00,51.01,51.01,50.99,51.01,14136.0,44.0846,44.0846,44.0673,44.0846,14136.0
2017-03-09 11:50:00,51.01,51.01,50.99,50.99,13174.0,44.0846,44.0846,44.0673,44.0673,13174.0
2017-03-09 11:55:00,50.99,51.0,50.96,50.97,40926.0,44.0673,44.0759,44.0413,44.05,40926.0
2017-03-09 12:00:00,50.97,50.98,50.97,50.97,2529.0,44.05,44.0586,44.05,44.05,2529.0
2017-03-09 12:05:00,50.97,50.98,50.96,50.97,39627.0,44.05,44.0586,44.0413,44.05,39627.0
2017-03-09 12:10:00,50.97,50.97,50.96,50.96,4123.0,44.05,44.05,44.0413,44.0413,4123.0
2017-03-09 12:15:00,50.97,50.97,50.95,50.96,4338.0,44.05,44.05,44.0327,44.0413,4338.0
2017-03-09 12:20:00,50.96,50.96,50.95,50.96,20503.0,44.0413,44.0413,44.0327,44.0413,20503.0
2017-03-09 12:25:00,50.96,50.96,50.95,50.96,24595.0,44.0413,44.0413,44.0327,44.0413,24595.0
2017-03-09 12:30:00,50.96,50.96,50.95,50.95,4814.0,44.0413,44.0413,44.0327,44.0327,4814.0
2017-03-09 12:35:00,50.95,50.97,50.95,50.96,26517.0,44.0327,44.05,44.0327,44.0413,26517.0
2017-03-09 12:40:00,50.96,50.97,50.94,50.97,18738.0,44.0413,44.05,44.0241,44.05,18738.0
2017-03-09 12:45:00,50.97,50.97,50.96,50.97,6881.0,44.05,44.05,44.0413,44.05,6881.0
2017-03-09 12:50:00,50.97,50.98,50.95,50.96,18427.0,44.05,44.0586,44.0327,44.0413,18427.0
2017-03-09 12:55:00,50.97,50.97,50.96,50.96,5935.0,44.05,44.05,44.0413,44.0413,5935.0
2017-03-09 13:00:00,50.96,50.97,50.95,50.96,11431.0,44.0413,44.05,44.0327,44.0413,11431.0
2017-03-09 13:05:00,50.96,50.97,50.95,50.96,17679.0,44.0413,44.05,44.0327,44.0413,17679.0
2017-03-09 13:10:00,50.96,50.96,50.95,50.96,17801.0,44.0413,44.0413,44.0327,44.0413,17801.0
2017-03-09 13:15:00,50.96,50.96,50.94,50.95,23077.0,44.0413,44.0413,44.0241,44.0327,23077.0
2017-03-09 13:20:00,50.95,50.96,50.94,50.96,21381.0,44.0327,44.0413,44.0241,44.0413,21381.0
2017-03-09 13:25:00,50.95,50.95,50.93,50.94,39544.0,44.0327,44.0327,44.0154,44.0241,39544.0
2017-03-09 13:30:00,50.93,50.94,50.9,50.91,19782.0,44.0154,44.0241,43.9895,43.9981,19782.0
2017-03-09 13:35:00,50.92,50.93,50.91,50.93,6702.0,44.0068,44.0154,43.9981,44.0154,6702.0
2017-03-09 13:40:00,50.93,50.94,50.92,50.94,6181.0,44.0154,44.0241,44.0068,44.0241,6181.0
2017-03-09 13:45:00,50.93,50.94,50.92,50.93,8400.0,44.0154,44.0241,44.0068,44.0154,8400.0
2017-03-09 13:50:00,50.92,50.93,50.92,50.93,3307.0,44.0068,44.0154,44.0068,44.0154,3307.0
2017-03-09 13:55:00,50.93,50.94,50.91,50.91,15630.0,44.0154,44.0241,43.9981,43.9981,15630.0
2017-03-09 14:00:00,50.91,50.93,50.87,50.88,81979.0,43.9981,44.0154,43.9636,43.9722,81979.0
2017-03-09 14:05:00,50.87,50.89,50.87,50.87,16027.0,43.9636,43.9808,43.9636,43.9636,16027.0
2017-03-09 14:10:00,50.87,50.88,50.85,50.88,25854.0,43.9636,43.9722,43.9463,43.9722,25854.0
2017-03-09 14:15:00,50.87,50.87,50.84,50.87,54658.0,43.9636,43.9636,43.9376,43.9636,54658.0
2017-03-09 14:20:00,50.87,50.89,50.86,50.88,17900.0,43.9636,43.9808,43.9549,43.9722,17900.0
2017-03-09 14:25:00,50.88,50.89,50.87,50.87,12198.0,43.9722,43.9808,43.9636,43.9636,12198.0
2017-03-09 14:30:00,50.87,50.88,50.86,50.87,13357.0,43.9636,43.9722,43.9549,43.9636,13357.0
2017-03-09 14:35:00,50.87,50.87,50.86,50.87,7676.0,43.9636,43.9636,43.9549,43.9636,7676.0
2017-03-09 14:40:00,50.87,50.88,50.85,50.88,36629.0,43.9636,43.9722,43.9463,43.9722,36629.0
2017-03-09 14:45:00,50.88,50.89,50.87,50.87,43405.0,43.9722,43.9808,43.9636,43.9636,43405.0
2017-03-09 14:50:00,50.87,50.89,50.87,50.88,11282.0,43.9636,43.9808,43.9636,43.9722,11282.0
2017-03-09 14:55:00,50.88,50.9,50.87,50.9,15458.0,43.9722,43.9895,43.9636,43.9895,15458.0
2017-03-09 15:00:00,50.9,50.91,50.89,50.89,14435.0,43.9895,43.9981,43.9808,43.9808,14435.0
2017-03-09 15:05:00,50.9,50.91,50.89,50.89,40259.0,43.9895,43.9981,43.9808,43.9808,40259.0
2017-03-09 15:10:00,50.9,50.9,50.87,50.9,20048.0,43.9895,43.9895,43.9636,43.9895,20048.0
2017-03-09 15:15:00,50.89,50.9,50.89,50.9,11276.0,43.9808,43.9895,43.9808,43.9895,11276.0
2017-03-09 15:20:00,50.9,50.91,50.89,50.9,57432.0,43.9895,43.9981,43.9808,43.9895,57432.0
2017-03-09 15:25:00,50.91,50.93,50.9,50.93,24493.0,43.9981,44.0154,43.9895,44.0154,24493.0
2017-03-09 15:30:00,50.93,50.98,50.93,50.98,17247.0,44.0154,44.0586,44.0154,44.0586,17247.0
2017-03-09 15:35:00,50.98,50.99,50.96,50.97,93741.0,44.0586,44.0673,44.0413,44.05,93741.0
2017-03-09 15:40:00,50.96,50.96,50.95,50.95,15592.0,44.0413,44.0413,44.0327,44.0327,15592.0
2017-03-09 15:45:00,50.95,50.96,50.95,50.95,26639.0,44.0327,44.0413,44.0327,44.0327,26639.0
2017-03-09 15:50:00,50.95,50.96,50.93,50.94,223996.0,44.0327,44.0413,44.0154,44.0241,223996.0
2017-03-09 15:55:00,50.93,50.98,50.91,50.98,538141.0,44.0154,44.0586,43.9981,44.0586,538141.0
2017-03-10 09:30:00,51.29,51.3,51.25,51.25,150010.0,44.3265,44.3352,44.292,44.292,150010.0
2017-03-10 09:35:00,51.25,51.26,51.24,51.25,48600.0,44.292,44.3006,44.2833,44.292,48600.0
2017-03-10 09:40:00,51.25,51.27,51.23,51.23,84109.0,44.292,44.3093,44.2747,44.2747,84109.0
2017-03-10 09:45:00,51.23,51.26,51.23,51.25,70323.0,44.2747,44.3006,44.2747,44.292,70323.0
2017-03-10 09:50:00,51.26,51.29,51.25,51.28,22446.0,44.3006,44.3265,44.292,44.3179,22446.0
2017-03-10 09:55:00,51.28,51.36,51.27,51.34,101970.0,44.3179,44.387,44.3093,44.3698,101970.0
2017-03-10 10:00:00,51.34,51.36,51.31,51.32,56738.0,44.3698,44.387,44.3438,44.3525,56738.0
2017-03-10 10:05:00,51.32,51.34,51.3,51.34,16384.0,44.3525,44.3698,44.3352,44.3698,16384.0
2017-03-10 10:10:00,51.34,51.36,51.32,51.33,36675.0,44.3698,44.387,44.3525,44.3611,36675.0
2017-03-10 10:15:00,51.33,51.35,51.32,51.35,26198.0,44.3611,44.3784,44.3525,44.3784,26198.0
2017-03-10 10:20:00,51.35,51.36,51.32,51.32,75537.0,44.3784,44.387,44.3525,44.3525,75537.0
2017-03-10 10:25:00,51.32,51.33,51.31,51.31,66664.0,44.3525,44.3611,44.3438,44.3438,66664.0
2017-03-10 10:30:00,51.31,51.32,51.3,51.3,62173.0,44.3438,44.3525,44.3352,44.3352,62173.0
2017-03-10 10:35:00,51.3,51.31,51.29,51.29,11926.0,44.3352,44.3438,44.3265,44.3265,11926.0
2017-03-10 10:40:00,51.29,51.29,51.25,51.28,68157.0,44.3265,44.3265,44.292,44.3179,68157.0
2017-03-10 10:45:00,51.28,51.31,51.28,51.3,14780.0,44.3179,44.3438,44.3179,44.3352,14780.0
2017-03-10 10:50:00,51.29,51.31,51.29,51.3,37414.0,44.3265,44.3438,44.3265,44.3352,37414.0
2017-03-10 10:55:00,51.3,51.32,51.28,51.29,37035.0,44.3352,44.3525,44.3179,44.3265,37035.0
2017-03-10 11:00:00,51.29,51.31,51.25,51.25,128219.0,44.3265,44.3438,44.292,44.292,128219.0
2017-03-10 11:05:00,51.26,51.27,51.25,51.26,22983.0,44.3006,44.3093,44.292,44.3006,22983.0
2017-03-10 11:10:00,51.26,51.26,51.23,51.25,96934.0,44.3006,44.3006,44.2747,44.292,96934.0
2017-03-10 11:15:00,51.25,51.27,51.25,51.25,45038.0,44.292,44.3093,44.292,44.292,45038.0
2017-03-10 11:20:00,51.26,51.27,51.24,51.26,99244.0,44.3006,44.3093,44.2833,44.3006,99244.0
2017-03-10 11:25:00,51.27,51.28,51.26,51.28,94150.0,44.3093,44.3179,44.3006,44.3179,94150.0
2017-03-10 11:30:00,51.28,51.29,51.27,51.27,50754.0,44.3179,44.3265,44.3093,44.3093,50754.0
2017-03-10 11:35:00,51.27,51.28,51.26,51.28,97921.0,44.3093,44.3179,44.3006,44.3179,97921.0
2017-03-10 11:40:00,51.27,51.28,51.26,51.27,24051.0,44.3093,44.3179,44.3006,44.3093,24051.0
2017-03-10 11:45:00,51.27,51.3,51.26,51.29,39677.0,44.3093,44.3352,44.3006,44.3265,39677.0
2017-03-10 11:50:00,51.3,51.3,51.28,51.3,68587.0,44.3352,44.3352,44.3179,44.3352,68587.0
2017-03-10 11:55:00,51.3,51.31,51.28,51.29,49975.0,44.3352,44.3438,44.3179,44.3265,49975.0
2017-03-10 12:00:00,51.28,51.29,51.27,51.27,20083.0,44.3179,44.3265,44.3093,44.3093,20083.0
2017-03-10 12:05:00,51.28,51.29,51.27,51.29,15836.0,44.3179,44.3265,44.3093,44.3265,15836.0
2017-03-10 12:10:00,51.29,51.29,51.27,51.29,17259.0,44.3265,44.3265,44.3093,44.3265,17259.0
2017-03-10 12:15:00,51.3,51.31,51.29,51.3,26265.0,44.3352,44.3438,44.3265,44.3352,26265.0
2017-03-10 12:20:00,51.3,51.31,51.29,51.3,10835.0,44.3352,44.3438,44.3265,44.3352,10835.0
2017-03-10 12:25:00,51.3,51.31,51.3,51.3,22604.0,44.3352,44.3438,44.3352,44.3352,22604.0
2017-03-10 12:30:00,51.3,51.31,51.29,51.3,17233.0,44.3352,44.3438,44.3265,44.3352,17233.0
2017-03-10 12:35:00,51.3,51.3,51.29,51.3,83742.0,44.3352,44.3352,44.3265,44.3352,83742.0
2017-03-10 12:40:00,51.3,51.3,51.28,51.3,55659.0,44.3352,44.3352,44.3179,44.3352,55659.0
2017-03-10 12:45:00,51.29,51.3,51.29,51.3,7841.0,44.3265,44.3352,44.3265,44.3352,7841.0
2017-03-10 12:50:00,51.29,51.29,51.26,51.27,53513.0,44.3265,44.3265,44.3006,44.3093,53513.0
2017-03-10 12:55:00,51.27,51.27,51.25,51.27,41678.0,44.3093,44.3093,44.292,44.3093,41678.0
2017-03-10 13:00:00,51.26,51.27,51.25,51.25,25609.0,44.3006,44.3093,44.292,44.292,25609.0
2017-03-10 13:05:00,51.25,51.26,51.23,51.23,280904.0,44.292,44.3006,44.2747,44.2747,280904.0
2017-03-10 13:10:00,51.23,51.25,51.23,51.24,68174.0,44.2747,44.292,44.2747,44.2833,68174.0
2017-03-10 13:15:00,51.24,51.25,51.24,51.24,2546.0,44.2833,44.292,44.2833,44.2833,2546.0
2017-03-10 13:20:00,51.25,51.26,51.24,51.26,19352.0,44.292,44.3006,44.2833,44.3006,19352.0
2017-03-10 13:25:00,51.26,51.27,51.25,51.25,18334.0,44.3006,44.3093,44.292,44.292,18334.0
2017-03-10 13:30:00,51.25,51.26,51.24,51.25,19864.0,44.292,44.3006,44.2833,44.292,19864.0
2017-03-10 13:35:00,51.24,51.26,51.23,51.26,138003.0,44.2833,44.3006,44.2747,44.3006,138003.0
2017-03-10 13:40:00,51.26,51.26,51.25,51.25,16233.0,44.3006,44.3006,44.292,44.292,16233.0
2017-03-10 13:45:00,51.26,51.27,51.24,51.27,188622.0,44.3006,44.3093,44.2833,44.3093,188622.0
2017-03-10 13:50:00,51.27,51.27,51.26,51.27,139674.0,44.3093,44.3093,44.3006,44.3093,139674.0
2017-03-10 13:55:00,51.28,51.28,51.26,51.27,12466.0,44.3179,44.3179,44.3006,44.3093,12466.0
2017-03-10 14:00:00,51.27,51.27,51.25,51.26,36224.0,44.3093,44.3093,44.292,44.3006,36224.0
2017-03-10 14:05:00,51.26,51.26,51.25,51.26,52713.0,44.3006,44.3006,44.292,44.3006,52713.0
2017-03-10 14:10:00,51.25,51.27,51.25,51.27,134206.0,44.292,44.3093,44.292,44.3093,134206.0
2017-03-10 14:15:00,51.27,51.3,51.27,51.29,36060.0,44.3093,44.3352,44.3093,44.3265,36060.0
2017-03-10 14:20:00,51.3,51.3,51.28,51.29,17755.0,44.3352,44.3352,44.3179,44.3265,17755.0
2017-03-10 14:25:00,51.29,51.3,51.29,51.3,36235.0,44.3265,44.3352,44.3265,44.3352,36235.0
2017-03-10 14:30:00,51.29,51.3,51.29,51.29,6530.0,44.3265,44.3352,44.3265,44.3265,6530.0
2017-03-10 14:35:00,51.3,51.32,51.29,51.32,19811.0,44.3352,44.3525,44.3265,44.3525,19811.0
2017-03-10 14:40:00,51.31,51.32,51.31,51.32,10984.0,44.3438,44.3525,44.3438,44.3525,10984.0
2017-03-10 14:45:00,51.32,51.33,51.31,51.31,9461.0,44.3525,44.3611,44.3438,44.3438,9461.0
2017-03-10 14:50:00,51.32,51.32,51.3,51.3,19040.0,44.3525,44.3525,44.3352,44.3352,19040.0
2017-03-10 14:55:00,51.3,51.31,51.29,51.3,22235.0,44.3352,44.3438,44.3265,44.3352,22235.0
2017-03-10 15:00:00,51.31,51.33,51.3,51.33,33364.0,44.3438,44.3611,44.3352,44.3611,33364.0
2017-03-10 15:05:00,51.33,51.34,51.32,51.34,9117.0,44.3611,44.3698,44.3525,44.3698,9117.0
2017-03-10 15:10:00,51.34,51.34,51.33,51.34,3321.0,44.3698,44.3698,44.3611,44.3698,3321.0
2017-03-10 15:15:00,51.34,51.34,51.33,51.34,8733.0,44.3698,44.3698,44.3611,44.3698,8733.0
2017-03-10 15:20:00,51.34,51.35,51.33,51.34,58566.0,44.3698,44.3784,44.3611,44.3698,58566.0
2017-03-10 15:25:00,51.34,51.35,51.33,51.35,73719.0,44.3698,44.3784,44.3611,44.3784,73719.0
2017-03-10 15:30:00,51.35,51.35,51.33,51.34,59847.0,44.3784,44.3784,44.3611,44.3698,59847.0
2017-03-10 15:35:00,51.33,51.35,51.33,51.33,132839.0,44.3611,44.3784,44.3611,44.3611,132839.0
2017-03-10 15:40:00,51.33,51.33,51.32,51.32,26927.0,44.3611,44.3611,44.3525,44.3525,26927.0
2017-03-10 15:45:00,51.32,51.34,51.31,51.34,190492.0,44.3525,44.3698,44.3438,44.3698,190492.0
2017-03-10 15:50:00,51.34,51.38,51.33,51.36,141817.0,44.3698,44.4043,44.3611,44.387,141817.0
2017-03-10 15:55:00,51.36,51.37,51.32,51.35,534867.0,44.387,44.3957,44.3525,44.3784,534867.0
2017-03-13 09:30:00,51.58,51.61,51.58,51.61,132187.0,44.5772,44.6031,44.5772,44.6031,132187.0
2017-03-13 09:35:00,51.61,51.62,51.59,51.61,16256.0,44.6031,44.6117,44.5858,44.6031,16256.0
2017-03-13 09:40:00,51.61,51.62,51.6,51.61,18687.0,44.6031,44.6117,44.5945,44.6031,18687.0
2017-03-13 09:45:00,51.62,51.64,51.61,51.63,18477.0,44.6117,44.629,44.6031,44.6204,18477.0
2017-03-13 09:50:00,51.63,51.63,51.61,51.63,15205.0,44.6204,44.6204,44.6031,44.6204,15205.0
2017-03-13 09:55:00,51.62,51.62,51.59,51.6,26368.0,44.6117,44.6117,44.5858,44.5945,26368.0
2017-03-13 10:00:00,51.6,51.62,51.59,51.62,19850.0,44.5945,44.6117,44.5858,44.6117,19850.0
2017-03-13 10:05:00,51.62,51.62,51.59,51.61,29896.0,44.6117,44.6117,44.5858,44.6031,29896.0
2017-03-13 10:10:00,51.61,51.64,51.61,51.63,49806.0,44.6031,44.629,44.6031,44.6204,49806.0
2017-03-13 10:15:00,51.63,51.64,51.62,51.63,18427.0,44.6204,44.629,44.6117,44.6204,18427.0
2017-03-13 10:20:00,51.63,51.63,51.61,51.63,33622.0,44.6204,44.6204,44.6031,44.6204,33622.0
2017-03-13 10:25:00,51.62,51.64,51.61,51.64,23544.0,44.6117,44.629,44.6031,44.629,23544.0
2017-03-13 10:30:00,51.64,51.64,51.61,51.61,30841.0,44.629,44.629,44.6031,44.6031,30841.0
2017-03-13 10:35:00,51.61,51.64,51.6,51.63,51237.0,44.6031,44.629,44.5945,44.6204,51237.0
2017-03-13 10:40:00,51.64,51.65,51.62,51.64,21651.0,44.629,44.6377,44.6117,44.629,21651.0
2017-03-13 10:45:00,51.63,51.64,51.62,51.63,37364.0,44.6204,44.629,44.6117,44.6204,37364.0
2017-03-13 10:50:00,51.63,51.64,51.62,51.63,6821.0,44.6204,44.629,44.6117,44.6204,6821.0
2017-03-13 10:55:00,51.63,51.65,51.63,51.64,8013.0,44.6204,44.6377,44.6204,44.629,8013.0
2017-03-13 11:00:00,51.64,51.64,51.62,51.62,18222.0,44.629,44.629,44.6117,44.6117,18222.0
2017-03-13 11:05:00,51.63,51.64,51.62,51.63,83556.0,44.6204,44.629,44.6117,44.6204,83556.0
2017-03-13 11:10:00,51.63,51.63,51.61,51.62,20086.0,44.6204,44.6204,44.6031,44.6117,20086.0
2017-03-13 11:15:00,51.61,51.62,51.6,51.61,66976.0,44.6031,44.6117,44.5945,44.6031,66976.0
2017-03-13 11:20:00,51.61,51.62,51.59,51.6,100043.0,44.6031,44.6117,44.5858,44.5945,100043.0
2017-03-13 11:25:00,51.6,51.6,51.59,51.6,32666.0,44.5945,44.5945,44.5858,44.5945,32666.0
2017-03-13 11:30:00,51.6,51.61,51.59,51.61,149849.0,44.5945,44.6031,44.5858,44.6031,149849.0
2017-03-13 11:35:00,51.61,51.62,51.6,51.61,42354.0,44.6031,44.6117,44.5945,44.6031,42354.0
2017-03-13 11:40:00,51.61,51.62,51.6,51.62,20275.0,44.6031,44.6117,44.5945,44.6117,20275.0
2017-03-13 11:45:00,51.62,51.64,51.62,51.62,12355.0,44.6117,44.629,44.6117,44.6117,12355.0
2017-03-13 11:50:00,51.62,51.62,51.61,51.62,18034.0,44.6117,44.6117,44.6031,44.6117,18034.0
2017-03-13 11:55:00,51.62,51.63,51.61,51.63,122475.0,44.6117,44.6204,44.6031,44.6204,122475.0
2017-03-13 12:00:00,51.63,51.63,51.62,51.63,22211.0,44.6204,44.6204,44.6117,44.6204,22211.0
2017-03-13 12:05:00,51.62,51.63,51.61,51.62,19087.0,44.6117,44.6204,44.6031,44.6117,19087.0
2017-03-13 12:10:00,51.62,51.62,51.6,51.61,18304.0,44.6117,44.6117,44.5945,44.6031,18304.0
2017-03-13 12:15:00,51.61,51.61,51.59,51.6,46539.0,44.6031,44.6031,44.5858,44.5945,46539.0
2017-03-13 12:20:00,51.59,51.6,51.57,51.58,47551.0,44.5858,44.5945,44.5685,44.5772,47551.0
2017-03-13 12:25:00,51.58,51.59,51.57,51.58,28641.0,44.5772,44.5858,44.5685,44.5772,28641.0
2017-03-13 12:30:00,51.58,51.59,51.58,51.59,15047.0,44.5772,44.5858,44.5772,44.5858,15047.0
2017-03-13 12:35:00,51.59,51.59,51.58,51.59,8859.0,44.5858,44.5858,44.5772,44.5858,8859.0
2017-03-13 12:40:00,51.59,51.6,51.58,51.6,60483.0,44.5858,44.5945,44.5772,44.5945,60483.0
2017-03-13 12:45:00,51.59,51.6,51.59,51.6,31985.0,44.5858,44.5945,44.5858,44.5945,31985.0
2017-03-13 12:50:00,51.59,51.6,51.59,51.6,12743.0,44.5858,44.5945,44.5858,44.5945,12743.0
2017-03-13 12:55:00,51.59,51.6,51.58,51.59,41421.0,44.5858,44.5945,44.5772,44.5858,41421.0
2017-03-13 13:00:00,51.58,51.59,51.58,51.59,55174.0,44.5772,44.5858,44.5772,44.5858,55174.0
2017-03-13 13:05:00,51.59,51.59,51.58,51.59,5896.0,44.5858,44.5858,44.5772,44.5858,5896.0
2017-03-13 13:10:00,51.59,51.59,51.57,51.58,110475.0,44.5858,44.5858,44.5685,44.5772,110475.0
2017-03-13 13:15:00,51.58,51.59,51.57,51.57,130304.0,44.5772,44.5858,44.5685,44.5685,130304.0
2017-03-13 13:20:00,51.57,51.58,51.57,51.58,22124.0,44.5685,44.5772,44.5685,44.5772,22124.0
2017-03-13 13:25:00,51.58,51.58,51.57,51.57,56133.0,44.5772,44.5772,44.5685,44.5685,56133.0
2017-03-13 13:30:00,51.58,51.58,51.56,51.57,35340.0,44.5772,44.5772,44.5599,44.5685,35340.0
2017-03-13 13:35:00,51.57,51.57,51.56,51.56,5047.0,44.5685,44.5685,44.5599,44.5599,5047.0
2017-03-13 13:40:00,51.57,51.57,51.56,51.56,38406.0,44.5685,44.5685,44.5599,44.5599,38406.0
2017-03-13 13:45:00,51.57,51.57,51.56,51.57,39317.0,44.5685,44.5685,44.5599,44.5685,39317.0
2017-03-13 13:50:00,51.57,51.58,51.56,51.57,42910.0,44.5685,44.5772,44.5599,44.5685,42910.0
2017-03-13 13:55:00,51.57,51.57,51.54,51.55,39175.0,44.5685,44.5685,44.5426,44.5512,39175.0
2017-03-13 14:00:00,51.55,51.55,51.54,51.54,11223.0,44.5512,44.5512,44.5426,44.5426,11223.0
2017-03-13 14:05:00,51.55,51.55,51.53,51.54,25495.0,44.5512,44.5512,44.534,44.5426,25495.0
2017-03-13 14:10:00,51.53,51.55,51.53,51.55,87764.0,44.534,44.5512,44.534,44.5512,87764.0
2017-03-13 14:15:00,51.55,51.55,51.54,51.54,11467.0,44.5512,44.5512,44.5426,44.5426,11467.0
2017-03-13 14:20:00,51.54,51.55,51.54,51.55,75981.0,44.5426,44.5512,44.5426,44.5512,75981.0
2017-03-13 14:25:00,51.55,51.58,51.54,51.58,126346.0,44.5512,44.5772,44.5426,44.5772,126346.0
2017-03-13 14:30:00,51.58,51.59,51.57,51.58,32215.0,44.5772,44.5858,44.5685,44.5772,32215.0
2017-03-13 14:35:00,51.59,51.59,51.58,51.59,5786.0,44.5858,44.5858,44.5772,44.5858,5786.0
2017-03-13 14:40:00,51.58,51.59,51.56,51.56,33398.0,44.5772,44.5858,44.5599,44.5599,33398.0
2017-03-13 14:45:00,51.57,51.57,51.56,51.56,6613.0,44.5685,44.5685,44.5599,44.5599,6613.0
2017-03-13 14:50:00,51.57,51.57,51.56,51.57,7410.0,44.5685,44.5685,44.5599,44.5685,7410.0
2017-03-13 14:55:00,51.57,51.58,51.56,51.58,164741.0,44.5685,44.5772,44.5599,44.5772,164741.0
2017-03-13 15:00:00,51.58,51.58,51.57,51.57,13747.0,44.5772,44.5772,44.5685,44.5685,13747.0
2017-03-13 15:05:00,51.57,51.58,51.56,51.58,68517.0,44.5685,44.5772,44.5599,44.5772,68517.0
2017-03-13 15:10:00,51.58,51.58,51.57,51.57,7797.0,44.5772,44.5772,44.5685,44.5685,7797.0
2017-03-13 15:15:00,51.57,51.58,51.56,51.56,34269.0,44.5685,44.5772,44.5599,44.5599,34269.0
2017-03-13 15:20:00,51.56,51.57,51.56,51.56,19445.0,44.5599,44.5685,44.5599,44.5599,19445.0
2017-03-13 15:25:00,51.56,51.57,51.56,51.57,49472.0,44.5599,44.5685,44.5599,44.5685,49472.0
2017-03-13 15:30:00,51.57,51.59,51.56,51.59,91237.0,44.5685,44.5858,44.5599,44.5858,91237.0
2017-03-13 15:35:00,51.59,51.6,51.58,51.59,678533.0,44.5858,44.5945,44.5772,44.5858,678533.0
2017-03-13 15:40:00,51.59,51.6,51.58,51.59,117238.0,44.5858,44.5945,44.5772,44.5858,117238.0
2017-03-13 15:45:00,51.6,51.62,51.59,51.62,194769.0,44.5945,44.6117,44.5858,44.6117,194769.0
2017-03-13 15:50:00,51.62,51.64,51.6,51.64,411683.0,44.6117,44.629,44.5945,44.629,411683.0
2017-03-13 15:55:00,51.63,51.64,51.6,51.6,205336.0,44.6204,44.629,44.5945,44.5945,205336.0
2017-03-14 09:30:00,51.32,51.34,51.28,51.31,238894.0,44.3525,44.3698,44.3179,44.3438,238894.0
2017-03-14 09:35:00,51.3,51.31,51.29,51.3,61053.0,44.3352,44.3438,44.3265,44.3352,61053.0
2017-03-14 09:40:00,51.31,51.31,51.28,51.29,52065.0,44.3438,44.3438,44.3179,44.3265,52065.0
2017-03-14 09:45:00,51.29,51.29,51.26,51.27,196137.0,44.3265,44.3265,44.3006,44.3093,196137.0
2017-03-14 09:50:00,51.27,51.27,51.24,51.25,109951.0,44.3093,44.3093,44.2833,44.292,109951.0
2017-03-14 09:55:00,51.24,51.27,51.23,51.27,70981.0,44.2833,44.3093,44.2747,44.3093,70981.0
2017-03-14 10:00:00,51.27,51.28,51.23,51.26,88379.0,44.3093,44.3179,44.2747,44.3006,88379.0
2017-03-14 10:05:00,51.25,51.27,51.24,51.25,46159.0,44.292,44.3093,44.2833,44.292,46159.0
2017-03-14 10:10:00,51.25,51.26,51.23,51.25,95573.0,44.292,44.3006,44.2747,44.292,95573.0
2017-03-14 10:15:00,51.25,51.26,51.21,51.22,92827.0,44.292,44.3006,44.2574,44.266,92827.0
2017-03-14 10:20:00,51.22,51.25,51.21,51.25,19585.0,44.266,44.292,44.2574,44.292,19585.0
2017-03-14 10:25:00,51.25,51.25,51.22,51.23,62392.0,44.292,44.292,44.266,44.2747,62392.0
2017-03-14 10:30:00,51.22,51.24,51.21,51.23,107702.0,44.266,44.2833,44.2574,44.2747,107702.0
2017-03-14 10:35:00,51.23,51.24,51.22,51.22,33384.0,44.2747,44.2833,44.266,44.266,33384.0
2017-03-14 10:40:00,51.22,51.23,51.21,51.21,18609.0,44.266,44.2747,44.2574,44.2574,18609.0
2017-03-14 10:45:00,51.21,51.22,51.2,51.22,51832.0,44.2574,44.266,44.2488,44.266,51832.0
2017-03-14 10:50:00,51.22,51.24,51.21,51.23,24554.0,44.266,44.2833,44.2574,44.2747,24554.0
2017-03-14 10:55:00,51.23,51.25,51.23,51.25,18860.0,44.2747,44.292,44.2747,44.292,18860.0
2017-03-14 11:00:00,51.25,51.26,51.23,51.25,37515.0,44.292,44.3006,44.2747,44.292,37515.0
2017-03-14 11:05:00,51.25,51.25,51.22,51.23,18559.0,44.292,44.292,44.266,44.2747,18559.0
2017-03-14 11:10:00,51.23,51.24,51.22,51.24,16671.0,44.2747,44.2833,44.266,44.2833,16671.0
2017-03-14 11:15:00,51.24,51.28,51.24,51.27,56871.0,44.2833,44.3179,44.2833,44.3093,56871.0
2017-03-14 11:20:00,51.27,51.27,51.26,51.27,8367.0,44.3093,44.3093,44.3006,44.3093,8367.0
2017-03-14 11:25:00,51.27,51.29,51.26,51.27,48986.0,44.3093,44.3265,44.3006,44.3093,48986.0
2017-03-14 11:30:00,51.27,51.3,51.27,51.28,28514.0,44.3093,44.3352,44.3093,44.3179,28514.0
2017-03-14 11:35:00,51.29,51.29,51.27,51.28,5923.0,44.3265,44.3265,44.3093,44.3179,5923.0
2017-03-14 11:40:00,51.27,51.3,51.27,51.27,125538.0,44.3093,44.3352,44.3093,44.3093,125538.0
2017-03-14 11:45:00,51.28,51.29,51.27,51.29,22910.0,44.3179,44.3265,44.3093,44.3265,22910.0
2017-03-14 11:50:00,51.29,51.29,51.26,51.26,31759.0,44.3265,44.3265,44.3006,44.3006,31759.0
2017-03-14 11:55:00,51.26,51.29,51.25,51.28,30398.0,44.3006,44.3265,44.292,44.3179,30398.0
2017-03-14 12:00:00,51.29,51.29,51.26,51.29,62777.0,44.3265,44.3265,44.3006,44.3265,62777.0
2017-03-14 12:05:00,51.28,51.28,51.25,51.26,73957.0,44.3179,44.3179,44.292,44.3006,73957.0
2017-03-14 12:10:00,51.25,51.27,51.24,51.26,43265.0,44.292,44.3093,44.2833,44.3006,43265.0
2017-03-14 12:15:00,51.26,51.27,51.24,51.25,43214.0,44.3006,44.3093,44.2833,44.292,43214.0
2017-03-14 12:20:00,51.25,51.25,51.24,51.24,5573.0,44.292,44.292,44.2833,44.2833,5573.0
2017-03-14 12:25:00,51.25,51.27,51.24,51.26,22992.0,44.292,44.3093,44.2833,44.3006,22992.0
2017-03-14 12:30:00,51.26,51.27,51.25,51.26,38581.0,44.3006,44.3093,44.292,44.3006,38581.0
2017-03-14 12:35:00,51.27,51.27,51.25,51.26,25385.0,44.3093,44.3093,44.292,44.3006,25385.0
2017-03-14 12:40:00,51.27,51.27,51.25,51.26,71333.0,44.3093,44.3093,44.292,44.3006,71333.0
2017-03-14 12:45:00,51.26,51.26,51.24,51.26,31617.0,44.3006,44.3006,44.2833,44.3006,31617.0
2017-03-14 12:50:00,51.25,51.26,51.24,51.25,11739.0,44.292,44.3006,44.2833,44.292,11739.0
2017-03-14 12:55:00,51.24,51.24,51.22,51.22,438315.0,44.2833,44.2833,44.266,44.266,438315.0
2017-03-14 13:00:00,51.22,51.22,51.2,51.21,183639.0,44.266,44.266,44.2488,44.2574,183639.0
2017-03-14 13:05:00,51.21,51.22,51.2,51.22,26374.0,44.2574,44.266,44.2488,44.266,26374.0
2017-03-14 13:10:00,51.21,51.25,51.21,51.23,33680.0,44.2574,44.292,44.2574,44.2747,33680.0
2017-03-14 13:15:00,51.23,51.24,51.21,51.22,14425.0,44.2747,44.2833,44.2574,44.266,14425.0
2017-03-14 13:20:00,51.22,51.24,51.21,51.24,39103.0,44.266,44.2833,44.2574,44.2833,39103.0
2017-03-14 13:25:00,51.23,51.25,51.23,51.25,19274.0,44.2747,44.292,44.2747,44.292,19274.0
2017-03-14 13:30:00,51.25,51.25,51.22,51.22,50975.0,44.292,44.292,44.266,44.266,50975.0
2017-03-14 13:35:00,51.22,51.24,51.22,51.23,16607.0,44.266,44.2833,44.266,44.2747,16607.0
2017-03-14 13:40:00,51.23,51.24,51.23,51.24,8074.0,44.2747,44.2833,44.2747,44.2833,8074.0
2017-03-14 13:45:00,51.24,51.24,51.23,51.24,12139.0,44.2833,44.2833,44.2747,44.2833,12139.0
2017-03-14 13:50:00,51.24,51.24,51.22,51.23,25497.0,44.2833,44.2833,44.266,44.2747,25497.0
2017-03-14 13:55:00,51.23,51.23,51.22,51.23,8704.0,44.2747,44.2747,44.266,44.2747,8704.0
2017-03-14 14:00:00,51.22,51.23,51.21,51.23,26815.0,44.266,44.2747,44.2574,44.2747,26815.0
2017-03-14 14:05:00,51.23,51.24,51.22,51.23,14878.0,44.2747,44.2833,44.266,44.2747,14878.0
2017-03-14 14:10:00,51.23,51.24,51.21,51.23,32378.0,44.2747,44.2833,44.2574,44.2747,32378.0
2017-03-14 14:15:00,51.22,51.24,51.21,51.22,20210.0,44.266,44.2833,44.2574,44.266,20210.0
2017-03-14 14:20:00,51.22,51.23,51.22,51.23,6008.0,44.266,44.2747,44.266,44.2747,6008.0
2017-03-14 14:25:00,51.23,51.24,51.22,51.22,33063.0,44.2747,44.2833,44.266,44.266,33063.0
2017-03-14 14:30:00,51.22,51.24,51.22,51.24,14562.0,44.266,44.2833,44.266,44.2833,14562.0
2017-03-14 14:35:00,51.23,51.24,51.23,51.24,5263.0,44.2747,44.2833,44.2747,44.2833,5263.0
2017-03-14 14:40:00,51.24,51.24,51.22,51.23,24947.0,44.2833,44.2833,44.266,44.2747,24947.0
2017-03-14 14:45:00,51.23,51.24,51.21,51.21,13958.0,44.2747,44.2833,44.2574,44.2574,13958.0
2017-03-14 14:50:00,51.21,51.22,51.2,51.22,27007.0,44.2574,44.266,44.2488,44.266,27007.0
2017-03-14 14:55:00,51.22,51.22,51.21,51.22,5097.0,44.266,44.266,44.2574,44.266,5097.0
2017-03-14 15:00:00,51.22,51.23,51.21,51.22,22916.0,44.266,44.2747,44.2574,44.266,22916.0
2017-03-14 15:05:00,51.23,51.23,51.22,51.23,8607.0,44.2747,44.2747,44.266,44.2747,8607.0
2017-03-14 15:10:00,51.23,51.24,51.22,51.23,7133.0,44.2747,44.2833,44.266,44.2747,7133.0
2017-03-14 15:15:00,51.24,51.24,51.23,51.23,16879.0,44.2833,44.2833,44.2747,44.2747,16879.0
2017-03-14 15:20:00,51.23,51.24,51.22,51.23,68115.0,44.2747,44.2833,44.266,44.2747,68115.0
2017-03-14 15:25:00,51.23,51.23,51.22,51.23,11957.0,44.2747,44.2747,44.266,44.2747,11957.0
2017-03-14 15:30:00,51.23,51.24,51.22,51.23,43834.0,44.2747,44.2833,44.266,44.2747,43834.0
2017-03-14 15:35:00,51.23,51.24,51.22,51.23,39173.0,44.2747,44.2833,44.266,44.2747,39173.0
2017-03-14 15:40:00,51.23,51.23,51.22,51.23,37900.0,44.2747,44.2747,44.266,44.2747,37900.0
2017-03-14 15:45:00,51.22,51.23,51.21,51.23,41721.0,44.266,44.2747,44.2574,44.2747,41721.0
2017-03-14 15:50:00,51.23,51.24,51.22,51.23,89946.0,44.2747,44.2833,44.266,44.2747,89946.0
2017-03-14 15:55:00,51.23,51.26,51.23,51.23,491971.0,44.2747,44.3006,44.2747,44.2747,491971.0
2017-03-15 09:30:00,51.34,51.38,51.33,51.36,155713.0,44.3698,44.4043,44.3611,44.387,155713.0
2017-03-15 09:35:00,51.37,51.38,51.35,51.35,414484.0,44.3957,44.4043,44.3784,44.3784,414484.0
2017-03-15 09:40:00,51.36,51.38,51.36,51.38,90321.0,44.387,44.4043,44.387,44.4043,90321.0
2017-03-15 09:45:00,51.39,51.39,51.37,51.39,11682.0,44.413,44.413,44.3957,44.413,11682.0
2017-03-15 09:50:00,51.4,51.41,51.39,51.4,28685.0,44.4216,44.4303,44.413,44.4216,28685.0
2017-03-15 09:55:00,51.4,51.41,51.38,51.38,88533.0,44.4216,44.4303,44.4043,44.4043,88533.0
2017-03-15 10:00:00,51.38,51.4,51.37,51.38,62918.0,44.4043,44.4216,44.3957,44.4043,62918.0
2017-03-15 10:05:00,51.38,51.38,51.36,51.38,28360.0,44.4043,44.4043,44.387,44.4043,28360.0
2017-03-15 10:10:00,51.38,51.39,51.37,51.38,64469.0,44.4043,44.413,44.3957,44.4043,64469.0
2017-03-15 10:15:00,51.39,51.39,51.38,51.39,17709.0,44.413,44.413,44.4043,44.413,17709.0
2017-03-15 10:20:00,51.38,51.41,51.38,51.41,93146.0,44.4043,44.4303,44.4043,44.4303,93146.0
2017-03-15 10:25:00,51.41,51.42,51.39,51.41,58803.0,44.4303,44.4389,44.413,44.4303,58803.0
2017-03-15 10:30:00,51.42,51.42,51.4,51.41,27107.0,44.4389,44.4389,44.4216,44.4303,27107.0
2017-03-15 10:35:00,51.41,51.42,51.4,51.41,10339.0,44.4303,44.4389,44.4216,44.4303,10339.0
2017-03-15 10:40:00,51.41,51.41,51.4,51.4,16626.0,44.4303,44.4303,44.4216,44.4216,16626.0
2017-03-15 10:45:00,51.4,51.4,51.38,51.38,17246.0,44.4216,44.4216,44.4043,44.4043,17246.0
2017-03-15 10:50:00,51.39,51.39,51.37,51.38,4623.0,44.413,44.413,44.3957,44.4043,4623.0
2017-03-15 10:55:00,51.37,51.39,51.37,51.38,106808.0,44.3957,44.413,44.3957,44.4043,106808.0
2017-03-15 11:00:00,51.38,51.38,51.37,51.37,5677.0,44.4043,44.4043,44.3957,44.3957,5677.0
2017-03-15 11:05:00,51.37,51.39,51.37,51.38,21519.0,44.3957,44.413,44.3957,44.4043,21519.0
2017-03-15 11:10:00,51.38,51.39,51.38,51.38,11465.0,44.4043,44.413,44.4043,44.4043,11465.0
2017-03-15 11:15:00,51.38,51.39,51.38,51.38,8737.0,44.4043,44.413,44.4043,44.4043,8737.0
2017-03-15 11:20:00,51.38,51.39,51.37,51.39,17804.0,44.4043,44.413,44.3957,44.413,17804.0
2017-03-15 11:25:00,51.39,51.39,51.38,51.38,8937.0,44.413,44.413,44.4043,44.4043,8937.0
2017-03-15 11:30:00,51.39,51.41,51.38,51.4,104796.0,44.413,44.4303,44.4043,44.4216,104796.0
2017-03-15 11:35:00,51.4,51.41,51.4,51.41,18696.0,44.4216,44.4303,44.4216,44.4303,18696.0
2017-03-15 11:40:00,51.41,51.41,51.4,51.41,12897.0,44.4303,44.4303,44.4216,44.4303,12897.0
2017-03-15 11:45:00,51.41,51.41,51.4,51.41,1600.0,44.4303,44.4303,44.4216,44.4303,1600.0
2017-03-15 11:50:00,51.41,51.42,51.4,51.41,9535.0,44.4303,44.4389,44.4216,44.4303,9535.0
2017-03-15 11:55:00,51.42,51.43,51.41,51.43,16495.0,44.4389,44.4475,44.4303,44.4475,16495.0
2017-03-15 12:00:00,51.43,51.43,51.42,51.43,8405.0,44.4475,44.4475,44.4389,44.4475,8405.0
2017-03-15 12:05:00,51.44,51.44,51.43,51.44,2407.0,44.4562,44.4562,44.4475,44.4562,2407.0
2017-03-15 12:10:00,51.44,51.44,51.42,51.42,17303.0,44.4562,44.4562,44.4389,44.4389,17303.0
2017-03-15 12:15:00,51.43,51.43,51.42,51.43,6334.0,44.4475,44.4475,44.4389,44.4475,6334.0
2017-03-15 12:20:00,51.43,51.45,51.42,51.44,38298.0,44.4475,44.4648,44.4389,44.4562,38298.0
2017-03-15 12:25:00,51.44,51.44,51.43,51.44,4008.0,44.4562,44.4562,44.4475,44.4562,4008.0
2017-03-15 12:30:00,51.44,51.47,51.44,51.47,25297.0,44.4562,44.4821,44.4562,44.4821,25297.0
2017-03-15 12:35:00,51.47,51.49,51.46,51.48,13514.0,44.4821,44.4994,44.4735,44.4907,13514.0
2017-03-15 12:40:00,51.48,51.49,51.48,51.48,7984.0,44.4907,44.4994,44.4907,44.4907,7984.0
2017-03-15 12:45:00,51.48,51.5,51.48,51.48,393530.0,44.4907,44.508,44.4907,44.4907,393530.0
2017-03-15 12:50:00,51.48,51.49,51.47,51.49,12357.0,44.4907,44.4994,44.4821,44.4994,12357.0
2017-03-15 12:55:00,51.48,51.5,51.48,51.49,11208.0,44.4907,44.508,44.4907,44.4994,11208.0
2017-03-15 13:00:00,51.49,51.5,51.48,51.48,7900.0,44.4994,44.508,44.4907,44.4907,7900.0
2017-03-15 13:05:00,51.49,51.5,51.47,51.48,38255.0,44.4994,44.508,44.4821,44.4907,38255.0
2017-03-15 13:10:00,51.47,51.48,51.46,51.46,27323.0,44.4821,44.4907,44.4735,44.4735,27323.0
2017-03-15 13:15:00,51.46,51.47,51.45,51.46,178146.0,44.4735,44.4821,44.4648,44.4735,178146.0
2017-03-15 13:20:00,51.47,51.48,51.42,51.43,1102549.0,44.4821,44.4907,44.4389,44.4475,1102549.0
2017-03-15 13:25:00,51.43,51.44,51.42,51.44,27676.0,44.4475,44.4562,44.4389,44.4562,27676.0
2017-03-15 13:30:00,51.44,51.47,51.43,51.47,30746.0,44.4562,44.4821,44.4475,44.4821,30746.0
2017-03-15 13:35:00,51.47,51.47,51.46,51.47,2800.0,44.4821,44.4821,44.4735,44.4821,2800.0
2017-03-15 13:40:00,51.46,51.47,51.46,51.46,8350.0,44.4735,44.4821,44.4735,44.4735,8350.0
2017-03-15 13:45:00,51.47,51.47,51.46,51.47,5886.0,44.4821,44.4821,44.4735,44.4821,5886.0
2017-03-15 13:50:00,51.46,51.47,51.45,51.46,17643.0,44.4735,44.4821,44.4648,44.4735,17643.0
2017-03-15 13:55:00,51.46,51.46,51.42,51.43,49077.0,44.4735,44.4735,44.4389,44.4475,49077.0
2017-03-15 14:00:00,51.43,51.7,51.43,51.7,419314.0,44.4475,44.6809,44.4475,44.6809,419314.0
2017-03-15 14:05:00,51.7,51.78,51.64,51.65,285127.0,44.6809,44.75,44.629,44.6377,285127.0
2017-03-15 14:10:00,51.65,51.69,51.65,51.65,162061.0,44.6377,44.6722,44.6377,44.6377,162061.0
2017-03-15 14:15:00,51.65,51.71,51.65,51.67,78375.0,44.6377,44.6895,44.6377,44.655,78375.0
2017-03-15 14:20:00,51.67,51.73,51.67,51.71,88010.0,44.655,44.7068,44.655,44.6895,88010.0
2017-03-15 14:25:00,51.71,51.73,51.69,51.69,77031.0,44.6895,44.7068,44.6722,44.6722,77031.0
2017-03-15 14:30:00,51.7,51.73,51.67,51.67,184081.0,44.6809,44.7068,44.655,44.655,184081.0
2017-03-15 14:35:00,51.67,51.73,51.65,51.73,104544.0,44.655,44.7068,44.6377,44.7068,104544.0
2017-03-15 14:40:00,51.73,51.77,51.71,51.76,97475.0,44.7068,44.7414,44.6895,44.7327,97475.0
2017-03-15 14:45:00,51.76,51.86,51.76,51.82,263681.0,44.7327,44.8192,44.7327,44.7846,263681.0
2017-03-15 14:50:00,51.82,51.88,51.81,51.84,96040.0,44.7846,44.8364,44.7759,44.8019,96040.0
2017-03-15 14:55:00,51.84,51.84,51.79,51.81,93865.0,44.8019,44.8019,44.7587,44.7759,93865.0
2017-03-15 15:00:00,51.82,51.85,51.8,51.8,190690.0,44.7846,44.8105,44.7673,44.7673,190690.0
2017-03-15 15:05:00,51.8,51.82,51.78,51.79,79146.0,44.7673,44.7846,44.75,44.7587,79146.0
2017-03-15 15:10:00,51.79,51.79,51.75,51.79,103409.0,44.7587,44.7587,44.7241,44.7587,103409.0
2017-03-15 15:15:00,51.79,51.79,51.76,51.79,129946.0,44.7587,44.7587,44.7327,44.7587,129946.0
2017-03-15 15:20:00,51.79,51.79,51.77,51.78,43708.0,44.7587,44.7587,44.7414,44.75,43708.0
2017-03-15 15:25:00,51.78,51.8,51.78,51.8,31640.0,44.75,44.7673,44.75,44.7673,31640.0
2017-03-15 15:30:00,51.79,51.82,51.79,51.81,83724.0,44.7587,44.7846,44.7587,44.7759,83724.0
2017-03-15 15:35:00,51.81,51.83,51.79,51.8,178710.0,44.7759,44.7932,44.7587,44.7673,178710.0
2017-03-15 15:40:00,51.8,51.82,51.78,51.8,53993.0,44.7673,44.7846,44.75,44.7673,53993.0
2017-03-15 15:45:00,51.79,51.8,51.75,51.77,127710.0,44.7587,44.7673,44.7241,44.7414,127710.0
2017-03-15 15:50:00,51.77,51.77,51.73,51.77,317639.0,44.7414,44.7414,44.7068,44.7414,317639.0
2017-03-15 15:55:00,51.77,51.79,51.74,51.77,851245.0,44.7414,44.7587,44.7154,44.7414,851245.0
2017-03-16 09:30:00,52.06,52.09,52.02,52.03,369963.0,44.992,45.0179,44.9574,44.9661,369963.0
2017-03-16 09:35:00,52.03,52.03,52.0,52.02,397716.0,44.9661,44.9661,44.9401,44.9574,397716.0
2017-03-16 09:40:00,52.01,52.04,52.0,52.02,64907.0,44.9488,44.9747,44.9401,44.9574,64907.0
2017-03-16 09:45:00,52.02,52.03,51.99,51.99,162865.0,44.9574,44.9661,44.9315,44.9315,162865.0
2017-03-16 09:50:00,51.99,52.0,51.96,51.97,400063.0,44.9315,44.9401,44.9056,44.9142,400063.0
2017-03-16 09:55:00,51.98,51.99,51.96,51.98,326886.0,44.9229,44.9315,44.9056,44.9229,326886.0
2017-03-16 10:00:00,51.98,52.0,51.97,51.99,68424.0,44.9229,44.9401,44.9142,44.9315,68424.0
2017-03-16 10:05:00,51.98,51.99,51.97,51.98,25592.0,44.9229,44.9315,44.9142,44.9229,25592.0
2017-03-16 10:10:00,51.98,51.98,51.92,51.94,88946.0,44.9229,44.9229,44.871,44.8883,88946.0
2017-03-16 10:15:00,51.94,51.95,51.91,51.92,24315.0,44.8883,44.8969,44.8624,44.871,24315.0
2017-03-16 10:20:00,51.92,51.92,51.9,51.91,74527.0,44.871,44.871,44.8537,44.8624,74527.0
2017-03-16 10:25:00,51.91,51.92,51.9,51.91,45841.0,44.8624,44.871,44.8537,44.8624,45841.0
2017-03-16 10:30:00,51.91,51.92,51.9,51.92,70424.0,44.8624,44.871,44.8537,44.871,70424.0
2017-03-16 10:35:00,51.91,51.93,51.86,51.86,153695.0,44.8624,44.8797,44.8192,44.8192,153695.0
2017-03-16 10:40:00,51.86,51.87,51.84,51.86,217358.0,44.8192,44.8278,44.8019,44.8192,217358.0
2017-03-16 10:45:00,51.87,51.87,51.83,51.84,253613.0,44.8278,44.8278,44.7932,44.8019,253613.0
2017-03-16 10:50:00,51.84,51.85,51.83,51.84,95995.0,44.8019,44.8105,44.7932,44.8019,95995.0
2017-03-16 10:55:00,51.84,51.84,51.81,51.83,41376.0,44.8019,44.8019,44.7759,44.7932,41376.0
2017-03-16 11:00:00,51.83,51.83,51.8,51.8,85898.0,44.7932,44.7932,44.7673,44.7673,85898.0
2017-03-16 11:05:00,51.8,51.83,51.8,51.83,118586.0,44.7673,44.7932,44.7673,44.7932,118586.0
2017-03-16 11:10:00,51.84,51.85,51.83,51.84,53743.0,44.8019,44.8105,44.7932,44.8019,53743.0
2017-03-16 11:15:00,51.84,51.85,51.81,51.82,66257.0,44.8019,44.8105,44.7759,44.7846,66257.0
2017-03-16 11:20:00,51.82,51.82,51.79,51.81,41755.0,44.7846,44.7846,44.7587,44.7759,41755.0
2017-03-16 11:25:00,51.8,51.82,51.8,51.81,58578.0,44.7673,44.7846,44.7673,44.7759,58578.0
2017-03-16 11:30:00,51.81,51.82,51.8,51.8,78618.0,44.7759,44.7846,44.7673,44.7673,78618.0
2017-03-16 11:35:00,51.8,51.81,51.8,51.8,17711.0,44.7673,44.7759,44.7673,44.7673,17711.0
2017-03-16 11:40:00,51.81,51.82,51.8,51.82,36361.0,44.7759,44.7846,44.7673,44.7846,36361.0
2017-03-16 11:45:00,51.81,51.84,51.81,51.83,147569.0,44.7759,44.8019,44.7759,44.7932,147569.0
2017-03-16 11:50:00,51.82,51.85,51.82,51.83,78261.0,44.7846,44.8105,44.7846,44.7932,78261.0
2017-03-16 11:55:00,51.84,51.87,51.82,51.86,97270.0,44.8019,44.8278,44.7846,44.8192,97270.0
2017-03-16 12:00:00,51.86,51.86,51.84,51.84,41245.0,44.8192,44.8192,44.8019,44.8019,41245.0
2017-03-16 12:05:00,51.84,51.85,51.83,51.85,53326.0,44.8019,44.8105,44.7932,44.8105,53326.0
2017-03-16 12:10:00,51.85,51.86,51.84,51.85,61226.0,44.8105,44.8192,44.8019,44.8105,61226.0
2017-03-16 12:15:00,51.85,51.87,51.84,51.86,65100.0,44.8105,44.8278,44.8019,44.8192,65100.0
2017-03-16 12:20:00,51.86,51.88,51.85,51.88,45958.0,44.8192,44.8364,44.8105,44.8364,45958.0
2017-03-16 12:25:00,51.88,51.9,51.87,51.89,71091.0,44.8364,44.8537,44.8278,44.8451,71091.0
2017-03-16 12:30:00,51.89,51.89,51.86,51.88,78909.0,44.8451,44.8451,44.8192,44.8364,78909.0
2017-03-16 12:35:00,51.86,51.86,51.83,51.84,23469.0,44.8192,44.8192,44.7932,44.8019,23469.0
2017-03-16 12:40:00,51.84,51.86,51.83,51.84,25073.0,44.8019,44.8192,44.7932,44.8019,25073.0
2017-03-16 12:45:00,51.85,51.86,51.84,51.85,19844.0,44.8105,44.8192,44.8019,44.8105,19844.0
2017-03-16 12:50:00,51.85,51.86,51.84,51.85,180222.0,44.8105,44.8192,44.8019,44.8105,180222.0
2017-03-16 12:55:00,51.85,51.86,51.84,51.84,210510.0,44.8105,44.8192,44.8019,44.8019,210510.0
2017-03-16 13:00:00,51.85,51.85,51.83,51.84,4974.0,44.8105,44.8105,44.7932,44.8019,4974.0
2017-03-16 13:05:00,51.83,51.84,51.82,51.83,24957.0,44.7932,44.8019,44.7846,44.7932,24957.0
2017-03-16 13:10:00,51.82,51.83,51.81,51.82,22726.0,44.7846,44.7932,44.7759,44.7846,22726.0
2017-03-16 13:15:00,51.82,51.83,51.81,51.82,18724.0,44.7846,44.7932,44.7759,44.7846,18724.0
2017-03-16 13:20:00,51.82,51.83,51.8,51.8,34143.0,44.7846,44.7932,44.7673,44.7673,34143.0
2017-03-16 13:25:00,51.8,51.8,51.77,51.77,15258.0,44.7673,44.7673,44.7414,44.7414,15258.0
2017-03-16 13:30:00,51.78,51.79,51.77,51.79,17308.0,44.75,44.7587,44.7414,44.7587,17308.0
2017-03-16 13:35:00,51.78,51.79,51.78,51.78,10914.0,44.75,44.7587,44.75,44.75,10914.0
2017-03-16 13:40:00,51.78,51.79,51.77,51.78,22960.0,44.75,44.7587,44.7414,44.75,22960.0
2017-03-16 13:45:00,51.79,51.79,51.76,51.76,23528.0,44.7587,44.7587,44.7327,44.7327,23528.0
2017-03-16 13:50:00,51.77,51.78,51.76,51.77,63911.0,44.7414,44.75,44.7327,44.7414,63911.0
2017-03-16 13:55:00,51.77,51.77,51.75,51.76,15080.0,44.7414,44.7414,44.7241,44.7327,15080.0
2017-03-16 14:00:00,51.76,51.78,51.75,51.77,49904.0,44.7327,44.75,44.7241,44.7414,49904.0
2017-03-16 14:05:00,51.77,51.78,51.76,51.78,77498.0,44.7414,44.75,44.7327,44.75,77498.0
2017-03-16 14:10:00,51.78,51.78,51.76,51.77,43842.0,44.75,44.75,44.7327,44.7414,43842.0
2017-03-16 14:15:00,51.76,51.77,51.73,51.73,37518.0,44.7327,44.7414,44.7068,44.7068,37518.0
2017-03-16 14:20:00,51.73,51.73,51.72,51.73,98124.0,44.7068,44.7068,44.6982,44.7068,98124.0
2017-03-16 14:25:00,51.73,51.73,51.72,51.73,89153.0,44.7068,44.7068,44.6982,44.7068,89153.0
2017-03-16 14:30:00,51.73,51.75,51.72,51.74,91620.0,44.7068,44.7241,44.6982,44.7154,91620.0
2017-03-16 14:35:00,51.73,51.74,51.73,51.73,21210.0,44.7068,44.7154,44.7068,44.7068,21210.0
2017-03-16 14:40:00,51.73,51.74,51.7,51.7,67049.0,44.7068,44.7154,44.6809,44.6809,67049.0
2017-03-16 14:45:00,51.7,51.71,51.68,51.68,77018.0,44.6809,44.6895,44.6636,44.6636,77018.0
2017-03-16 14:50:00,51.69,51.69,51.67,51.68,80803.0,44.6722,44.6722,44.655,44.6636,80803.0
2017-03-16 14:55:00,51.68,51.69,51.67,51.69,149790.0,44.6636,44.6722,44.655,44.6722,149790.0
2017-03-16 15:00:00,51.69,51.7,51.66,51.66,71394.0,44.6722,44.6809,44.6463,44.6463,71394.0
2017-03-16 15:05:00,51.66,51.67,51.65,51.66,83434.0,44.6463,44.655,44.6377,44.6463,83434.0
2017-03-16 15:10:00,51.65,51.65,51.63,51.65,87296.0,44.6377,44.6377,44.6204,44.6377,87296.0
2017-03-16 15:15:00,51.65,51.66,51.64,51.66,140718.0,44.6377,44.6463,44.629,44.6463,140718.0
2017-03-16 15:20:00,51.66,51.67,51.65,51.66,39788.0,44.6463,44.655,44.6377,44.6463,39788.0
2017-03-16 15:25:00,51.66,51.67,51.65,51.66,38729.0,44.6463,44.655,44.6377,44.6463,38729.0
2017-03-16 15:30:00,51.66,51.66,51.64,51.65,90258.0,44.6463,44.6463,44.629,44.6377,90258.0
2017-03-16 15:35:00,51.64,51.66,51.64,51.66,283659.0,44.629,44.6463,44.629,44.6463,283659.0
2017-03-16 15:40:00,51.66,51.68,51.65,51.67,130686.0,44.6463,44.6636,44.6377,44.655,130686.0
2017-03-16 15:45:00,51.68,51.68,51.65,51.66,152182.0,44.6636,44.6636,44.6377,44.6463,152182.0
2017-03-16 15:50:00,51.66,51.66,51.65,51.66,338583.0,44.6463,44.6463,44.6377,44.6463,338583.0
2017-03-16 15:55:00,51.66,51.67,51.64,51.65,575086.0,44.6463,44.655,44.629,44.6377,575086.0
2017-03-17 09:30:00,51.8,51.82,51.77,51.77,120835.0,44.7673,44.7846,44.7414,44.7414,120835.0
2017-03-17 09:35:00,51.78,51.8,51.77,51.78,122690.0,44.75,44.7673,44.7414,44.75,122690.0
2017-03-17 09:40:00,51.78,51.79,51.77,51.79,59250.0,44.75,44.7587,44.7414,44.7587,59250.0
2017-03-17 09:45:00,51.79,51.8,51.77,51.79,42384.0,44.7587,44.7673,44.7414,44.7587,42384.0
2017-03-17 09:50:00,51.79,51.8,51.78,51.79,18848.0,44.7587,44.7673,44.75,44.7587,18848.0
2017-03-17 09:55:00,51.79,51.79,51.77,51.78,18019.0,44.7587,44.7587,44.7414,44.75,18019.0
2017-03-17 10:00:00,51.78,51.81,51.77,51.8,91596.0,44.75,44.7759,44.7414,44.7673,91596.0
2017-03-17 10:05:00,51.8,51.8,51.76,51.78,56464.0,44.7673,44.7673,44.7327,44.75,56464.0
2017-03-17 10:10:00,51.79,51.81,51.78,51.81,19376.0,44.7587,44.7759,44.75,44.7759,19376.0
2017-03-17 10:15:00,51.81,51.81,51.79,51.8,23144.0,44.7759,44.7759,44.7587,44.7673,23144.0
2017-03-17 10:20:00,51.8,51.8,51.79,51.8,15044.0,44.7673,44.7673,44.7587,44.7673,15044.0
2017-03-17 10:25:00,51.8,51.82,51.78,51.82,27784.0,44.7673,44.7846,44.75,44.7846,27784.0
2017-03-17 10:30:00,51.82,51.83,51.8,51.81,58744.0,44.7846,44.7932,44.7673,44.7759,58744.0
2017-03-17 10:35:00,51.82,51.82,51.8,51.81,15038.0,44.7846,44.7846,44.7673,44.7759,15038.0
2017-03-17 10:40:00,51.81,51.83,51.8,51.83,77855.0,44.7759,44.7932,44.7673,44.7932,77855.0
2017-03-17 10:45:00,51.82,51.83,51.8,51.8,41796.0,44.7846,44.7932,44.7673,44.7673,41796.0
2017-03-17 10:50:00,51.81,51.81,51.8,51.81,9167.0,44.7759,44.7759,44.7673,44.7759,9167.0
2017-03-17 10:55:00,51.81,51.81,51.79,51.8,26604.0,44.7759,44.7759,44.7587,44.7673,26604.0
2017-03-17 11:00:00,51.79,51.81,51.76,51.76,435644.0,44.7587,44.7759,44.7327,44.7327,435644.0
2017-03-17 11:05:00,51.77,51.78,51.74,51.78,32566.0,44.7414,44.75,44.7154,44.75,32566.0
2017-03-17 11:10:00,51.77,51.79,51.76,51.79,61868.0,44.7414,44.7587,44.7327,44.7587,61868.0
2017-03-17 11:15:00,51.78,51.8,51.78,51.79,26153.0,44.75,44.7673,44.75,44.7587,26153.0
2017-03-17 11:20:00,51.79,51.81,51.79,51.8,15732.0,44.7587,44.7759,44.7587,44.7673,15732.0
2017-03-17 11:25:00,51.8,51.81,51.79,51.8,37451.0,44.7673,44.7759,44.7587,44.7673,37451.0
2017-03-17 11:30:00,51.8,51.8,51.79,51.8,16540.0,44.7673,44.7673,44.7587,44.7673,16540.0
2017-03-17 11:35:00,51.79,51.8,51.78,51.78,174440.0,44.7587,44.7673,44.75,44.75,174440.0
2017-03-17 11:40:00,51.78,51.81,51.78,51.8,19892.0,44.75,44.7759,44.75,44.7673,19892.0
2017-03-17 11:45:00,51.81,51.82,51.8,51.8,14819.0,44.7759,44.7846,44.7673,44.7673,14819.0
2017-03-17 11:50:00,51.79,51.79,51.78,51.78,9042.0,44.7587,44.7587,44.75,44.75,9042.0
2017-03-17 11:55:00,51.78,51.8,51.77,51.8,18375.0,44.75,44.7673,44.7414,44.7673,18375.0
2017-03-17 12:00:00,51.81,51.82,51.8,51.82,24910.0,44.7759,44.7846,44.7673,44.7846,24910.0
2017-03-17 12:05:00,51.82,51.82,51.8,51.82,27011.0,44.7846,44.7846,44.7673,44.7846,27011.0
2017-03-17 12:10:00,51.82,51.82,51.8,51.81,72444.0,44.7846,44.7846,44.7673,44.7759,72444.0
2017-03-17 12:15:00,51.81,51.81,51.8,51.81,13800.0,44.7759,44.7759,44.7673,44.7759,13800.0
2017-03-17 12:20:00,51.81,51.83,51.8,51.82,415389.0,44.7759,44.7932,44.7673,44.7846,415389.0
2017-03-17 12:25:00,51.81,51.84,51.81,51.83,45821.0,44.7759,44.8019,44.7759,44.7932,45821.0
2017-03-17 12:30:00,51.83,51.83,51.82,51.83,199298.0,44.7932,44.7932,44.7846,44.7932,199298.0
2017-03-17 12:35:00,51.83,51.83,51.81,51.82,102035.0,44.7932,44.7932,44.7759,44.7846,102035.0
2017-03-17 12:40:00,51.83,51.84,51.82,51.84,76197.0,44.7932,44.8019,44.7846,44.8019,76197.0
2017-03-17 12:45:00,51.83,51.84,51.82,51.83,46491.0,44.7932,44.8019,44.7846,44.7932,46491.0
2017-03-17 12:50:00,51.82,51.83,51.81,51.83,46025.0,44.7846,44.7932,44.7759,44.7932,46025.0
2017-03-17 12:55:00,51.83,51.84,51.82,51.83,83988.0,44.7932,44.8019,44.7846,44.7932,83988.0
2017-03-17 13:00:00,51.83,51.83,51.82,51.83,25304.0,44.7932,44.7932,44.7846,44.7932,25304.0
2017-03-17 13:05:00,51.83,51.83,51.82,51.83,21958.0,44.7932,44.7932,44.7846,44.7932,21958.0
2017-03-17 13:10:00,51.83,51.85,51.82,51.85,32201.0,44.7932,44.8105,44.7846,44.8105,32201.0
2017-03-17 13:15:00,51.85,51.85,51.84,51.85,18465.0,44.8105,44.8105,44.8019,44.8105,18465.0
2017-03-17 13:20:00,51.85,51.85,51.84,51.85,15811.0,44.8105,44.8105,44.8019,44.8105,15811.0
2017-03-17 13:25:00,51.85,51.87,51.84,51.87,52761.0,44.8105,44.8278,44.8019,44.8278,52761.0
2017-03-17 13:30:00,51.87,51.87,51.85,51.87,33062.0,44.8278,44.8278,44.8105,44.8278,33062.0
2017-03-17 13:35:00,51.86,51.87,51.85,51.86,42515.0,44.8192,44.8278,44.8105,44.8192,42515.0
2017-03-17 13:40:00,51.86,51.87,51.86,51.86,21323.0,44.8192,44.8278,44.8192,44.8192,21323.0
2017-03-17 13:45:00,51.86,51.86,51.85,51.86,53553.0,44.8192,44.8192,44.8105,44.8192,53553.0
2017-03-17 13:50:00,51.86,51.86,51.85,51.86,14559.0,44.8192,44.8192,44.8105,44.8192,14559.0
2017-03-17 13:55:00,51.86,51.87,51.85,51.87,43245.0,44.8192,44.8278,44.8105,44.8278,43245.0
2017-03-17 14:00:00,51.87,51.89,51.87,51.89,40087.0,44.8278,44.8451,44.8278,44.8451,40087.0
2017-03-17 14:05:00,51.89,51.89,51.88,51.89,85248.0,44.8451,44.8451,44.8364,44.8451,85248.0
2017-03-17 14:10:00,51.89,51.91,51.88,51.91,48102.0,44.8451,44.8624,44.8364,44.8624,48102.0
2017-03-17 14:15:00,51.91,51.91,51.89,51.9,40216.0,44.8624,44.8624,44.8451,44.8537,40216.0
2017-03-17 14:20:00,51.9,51.9,51.88,51.89,30356.0,44.8537,44.8537,44.8364,44.8451,30356.0
2017-03-17 14:25:00,51.89,51.89,51.88,51.89,12065.0,44.8451,44.8451,44.8364,44.8451,12065.0
2017-03-17 14:30:00,51.89,51.89,51.88,51.89,7307.0,44.8451,44.8451,44.8364,44.8451,7307.0
2017-03-17 14:35:00,51.89,51.89,51.88,51.89,10230.0,44.8451,44.8451,44.8364,44.8451,10230.0
2017-03-17 14:40:00,51.89,51.89,51.88,51.89,12901.0,44.8451,44.8451,44.8364,44.8451,12901.0
2017-03-17 14:45:00,51.89,51.89,51.87,51.88,22894.0,44.8451,44.8451,44.8278,44.8364,22894.0
2017-03-17 14:50:00,51.88,51.88,51.86,51.87,76035.0,44.8364,44.8364,44.8192,44.8278,76035.0
2017-03-17 14:55:00,51.87,51.87,51.85,51.86,42102.0,44.8278,44.8278,44.8105,44.8192,42102.0
2017-03-17 15:00:00,51.86,51.88,51.86,51.87,48599.0,44.8192,44.8364,44.8192,44.8278,48599.0
2017-03-17 15:05:00,51.87,51.87,51.86,51.87,9094.0,44.8278,44.8278,44.8192,44.8278,9094.0
2017-03-17 15:10:00,51.87,51.87,51.86,51.87,11634.0,44.8278,44.8278,44.8192,44.8278,11634.0
2017-03-17 15:15:00,51.87,51.88,51.86,51.88,20526.0,44.8278,44.8364,44.8192,44.8364,20526.0
2017-03-17 15:20:00,51.88,51.88,51.87,51.88,66127.0,44.8364,44.8364,44.8278,44.8364,66127.0
2017-03-17 15:25:00,51.87,51.88,51.85,51.86,84598.0,44.8278,44.8364,44.8105,44.8192,84598.0
2017-03-17 15:30:00,51.86,51.86,51.84,51.84,39847.0,44.8192,44.8192,44.8019,44.8019,39847.0
2017-03-17 15:35:00,51.84,51.85,51.83,51.85,62664.0,44.8019,44.8105,44.7932,44.8105,62664.0
2017-03-17 15:40:00,51.85,51.85,51.81,51.82,64925.0,44.8105,44.8105,44.7759,44.7846,64925.0
2017-03-17 15:45:00,51.82,51.83,51.81,51.82,71289.0,44.7846,44.7932,44.7759,44.7846,71289.0
2017-03-17 15:50:00,51.83,51.85,51.82,51.85,129830.0,44.7932,44.8105,44.7846,44.8105,129830.0
2017-03-17 15:55:00,51.84,51.84,51.82,51.83,332765.0,44.8019,44.8019,44.7846,44.7932,332765.0
2017-03-20 09:30:00,51.9,51.91,51.85,51.87,59667.0,44.8537,44.8624,44.8105,44.8278,59667.0
2017-03-20 09:35:00,51.87,51.88,51.84,51.88,70328.0,44.8278,44.8364,44.8019,44.8364,70328.0
2017-03-20 09:40:00,51.88,51.89,51.88,51.89,124649.0,44.8364,44.8451,44.8364,44.8451,124649.0
2017-03-20 09:45:00,51.89,51.91,51.88,51.9,70909.0,44.8451,44.8624,44.8364,44.8537,70909.0
2017-03-20 09:50:00,51.9,51.9,51.88,51.88,65130.0,44.8537,44.8537,44.8364,44.8364,65130.0
2017-03-20 09:55:00,51.89,51.91,51.89,51.91,27781.0,44.8451,44.8624,44.8451,44.8624,27781.0
2017-03-20 10:00:00,51.9,51.92,51.9,51.91,81945.0,44.8537,44.871,44.8537,44.8624,81945.0
2017-03-20 10:05:00,51.91,51.94,51.91,51.94,53781.0,44.8624,44.8883,44.8624,44.8883,53781.0
2017-03-20 10:10:00,51.94,51.97,51.94,51.97,30006.0,44.8883,44.9142,44.8883,44.9142,30006.0
2017-03-20 10:15:00,51.97,51.98,51.95,51.97,66191.0,44.9142,44.9229,44.8969,44.9142,66191.0
2017-03-20 10:20:00,51.97,51.98,51.96,51.97,35487.0,44.9142,44.9229,44.9056,44.9142,35487.0
2017-03-20 10:25:00,51.97,51.98,51.96,51.97,24145.0,44.9142,44.9229,44.9056,44.9142,24145.0
2017-03-20 10:30:00,51.96,51.97,51.95,51.97,43477.0,44.9056,44.9142,44.8969,44.9142,43477.0
2017-03-20 10:35:00,51.97,51.98,51.95,51.96,61388.0,44.9142,44.9229,44.8969,44.9056,61388.0
2017-03-20 10:40:00,51.96,51.97,51.95,51.96,15371.0,44.9056,44.9142,44.8969,44.9056,15371.0
2017-03-20 10:45:00,51.97,51.98,51.96,51.97,73689.0,44.9142,44.9229,44.9056,44.9142,73689.0
2017-03-20 10:50:00,51.97,51.99,51.96,51.98,78109.0,44.9142,44.9315,44.9056,44.9229,78109.0
2017-03-20 10:55:00,51.99,51.99,51.97,51.98,61391.0,44.9315,44.9315,44.9142,44.9229,61391.0
2017-03-20 11:00:00,51.97,51.98,51.96,51.97,90415.0,44.9142,44.9229,44.9056,44.9142,90415.0
2017-03-20 11:05:00,51.97,51.98,51.96,51.98,25867.0,44.9142,44.9229,44.9056,44.9229,25867.0
2017-03-20 11:10:00,51.98,51.99,51.96,51.97,29943.0,44.9229,44.9315,44.9056,44.9142,29943.0
2017-03-20 11:15:00,51.97,51.97,51.95,51.96,20010.0,44.9142,44.9142,44.8969,44.9056,20010.0
2017-03-20 11:20:00,51.95,51.96,51.95,51.96,81733.0,44.8969,44.9056,44.8969,44.9056,81733.0
2017-03-20 11:25:00,51.96,51.96,51.94,51.94,33230.0,44.9056,44.9056,44.8883,44.8883,33230.0
2017-03-20 11:30:00,51.94,51.95,51.92,51.94,44764.0,44.8883,44.8969,44.871,44.8883,44764.0
2017-03-20 11:35:00,51.94,51.95,51.93,51.94,26845.0,44.8883,44.8969,44.8797,44.8883,26845.0
2017-03-20 11:40:00,51.94,51.96,51.93,51.95,18672.0,44.8883,44.9056,44.8797,44.8969,18672.0
2017-03-20 11:45:00,51.96,51.96,51.94,51.96,23865.0,44.9056,44.9056,44.8883,44.9056,23865.0
2017-03-20 11:50:00,51.96,51.98,51.96,51.98,9503.0,44.9056,44.9229,44.9056,44.9229,9503.0
2017-03-20 11:55:00,51.98,51.99,51.97,51.97,33701.0,44.9229,44.9315,44.9142,44.9142,33701.0
2017-03-20 12:00:00,51.98,51.98,51.96,51.97,10617.0,44.9229,44.9229,44.9056,44.9142,10617.0
2017-03-20 12:05:00,51.96,51.98,51.96,51.97,11129.0,44.9056,44.9229,44.9056,44.9142,11129.0
2017-03-20 12:10:00,51.97,51.98,51.97,51.98,10186.0,44.9142,44.9229,44.9142,44.9229,10186.0
2017-03-20 12:15:00,51.98,51.98,51.94,51.95,25990.0,44.9229,44.9229,44.8883,44.8969,25990.0
2017-03-20 12:20:00,51.94,51.95,51.93,51.94,46956.0,44.8883,44.8969,44.8797,44.8883,46956.0
2017-03-20 12:25:00,51.94,51.95,51.92,51.93,27370.0,44.8883,44.8969,44.871,44.8797,27370.0
2017-03-20 12:30:00,51.92,51.93,51.91,51.91,28256.0,44.871,44.8797,44.8624,44.8624,28256.0
2017-03-20 12:35:00,51.91,51.92,51.9,51.91,69998.0,44.8624,44.871,44.8537,44.8624,69998.0
2017-03-20 12:40:00,51.91,51.93,51.91,51.91,28771.0,44.8624,44.8797,44.8624,44.8624,28771.0
2017-03-20 12:45:00,51.91,51.93,51.9,51.91,28563.0,44.8624,44.8797,44.8537,44.8624,28563.0
2017-03-20 12:50:00,51.91,51.93,51.9,51.93,17883.0,44.8624,44.8797,44.8537,44.8797,17883.0
2017-03-20 12:55:00,51.93,51.93,51.91,51.92,64004.0,44.8797,44.8797,44.8624,44.871,64004.0
2017-03-20 13:00:00,51.91,51.92,51.89,51.89,220521.0,44.8624,44.871,44.8451,44.8451,220521.0
2017-03-20 13:05:00,51.89,51.89,51.85,51.85,35109.0,44.8451,44.8451,44.8105,44.8105,35109.0
2017-03-20 13:10:00,51.85,51.86,51.85,51.86,5350.0,44.8105,44.8192,44.8105,44.8192,5350.0
2017-03-20 13:15:00,51.85,51.87,51.85,51.87,27396.0,44.8105,44.8278,44.8105,44.8278,27396.0
2017-03-20 13:20:00,51.87,51.87,51.84,51.85,21285.0,44.8278,44.8278,44.8019,44.8105,21285.0
2017-03-20 13:25:00,51.85,51.85,51.83,51.83,14096.0,44.8105,44.8105,44.7932,44.7932,14096.0
2017-03-20 13:30:00,51.84,51.84,51.83,51.83,6446.0,44.8019,44.8019,44.7932,44.7932,6446.0
2017-03-20 13:35:00,51.83,51.84,51.78,51.79,63435.0,44.7932,44.8019,44.75,44.7587,63435.0
2017-03-20 13:40:00,51.79,51.79,51.73,51.73,21653.0,44.7587,44.7587,44.7068,44.7068,21653.0
2017-03-20 13:45:00,51.73,51.76,51.73,51.75,44255.0,44.7068,44.7327,44.7068,44.7241,44255.0
2017-03-20 13:50:00,51.74,51.76,51.74,51.74,19494.0,44.7154,44.7327,44.7154,44.7154,19494.0
2017-03-20 13:55:00,51.75,51.78,51.75,51.78,32244.0,44.7241,44.75,44.7241,44.75,32244.0
2017-03-20 14:00:00,51.77,51.78,51.76,51.78,24430.0,44.7414,44.75,44.7327,44.75,24430.0
2017-03-20 14:05:00,51.78,51.78,51.77,51.78,7255.0,44.75,44.75,44.7414,44.75,7255.0
2017-03-20 14:10:00,51.78,51.78,51.77,51.78,7568.0,44.75,44.75,44.7414,44.75,7568.0
2017-03-20 14:15:00,51.78,51.78,51.77,51.78,16498.0,44.75,44.75,44.7414,44.75,16498.0
2017-03-20 14:20:00,51.78,51.81,51.77,51.8,23067.0,44.75,44.7759,44.7414,44.7673,23067.0
2017-03-20 14:25:00,51.81,51.83,51.81,51.82,14794.0,44.7759,44.7932,44.7759,44.7846,14794.0
2017-03-20 14:30:00,51.83,51.84,51.82,51.83,478587.0,44.7932,44.8019,44.7846,44.7932,478587.0
2017-03-20 14:35:00,51.84,51.84,51.8,51.8,430099.0,44.8019,44.8019,44.7673,44.7673,430099.0
2017-03-20 14:40:00,51.81,51.82,51.81,51.82,27425.0,44.7759,44.7846,44.7759,44.7846,27425.0
2017-03-20 14:45:00,51.82,51.82,51.8,51.8,125049.0,44.7846,44.7846,44.7673,44.7673,125049.0
2017-03-20 14:50:00,51.8,51.82,51.8,51.82,40238.0,44.7673,44.7846,44.7673,44.7846,40238.0
2017-03-20 14:55:00,51.82,51.82,51.81,51.82,17829.0,44.7846,44.7846,44.7759,44.7846,17829.0
2017-03-20 15:00:00,51.82,51.83,51.82,51.83,15143.0,44.7846,44.7932,44.7846,44.7932,15143.0
2017-03-20 15:05:00,51.83,51.85,51.82,51.83,30145.0,44.7932,44.8105,44.7846,44.7932,30145.0
2017-03-20 15:10:00,51.84,51.86,51.84,51.84,23586.0,44.8019,44.8192,44.8019,44.8019,23586.0
2017-03-20 15:15:00,51.85,51.87,51.84,51.87,20558.0,44.8105,44.8278,44.8019,44.8278,20558.0
2017-03-20 15:20:00,51.87,51.87,51.86,51.87,18935.0,44.8278,44.8278,44.8192,44.8278,18935.0
2017-03-20 15:25:00,51.86,51.88,51.86,51.88,26309.0,44.8192,44.8364,44.8192,44.8364,26309.0
2017-03-20 15:30:00,51.88,51.89,51.87,51.89,13162.0,44.8364,44.8451,44.8278,44.8451,13162.0
2017-03-20 15:35:00,51.89,51.9,51.88,51.9,42133.0,44.8451,44.8537,44.8364,44.8537,42133.0
2017-03-20 15:40:00,51.9,51.9,51.89,51.9,50080.0,44.8537,44.8537,44.8451,44.8537,50080.0
2017-03-20 15:45:00,51.9,51.9,51.88,51.88,49017.0,44.8537,44.8537,44.8364,44.8364,49017.0
2017-03-20 15:50:00,51.88,51.9,51.87,51.87,69725.0,44.8364,44.8537,44.8278,44.8278,69725.0
2017-03-20 15:55:00,51.88,51.88,51.83,51.84,318447.0,44.8364,44.8364,44.7932,44.8019,318447.0
2017-03-21 09:30:00,51.99,52.0,51.97,51.99,129239.0,44.9315,44.9401,44.9142,44.9315,129239.0
2017-03-21 09:35:00,52.0,52.01,51.99,52.01,24124.0,44.9401,44.9488,44.9315,44.9488,24124.0
2017-03-21 09:40:00,52.01,52.01,51.98,51.98,86861.0,44.9488,44.9488,44.9229,44.9229,86861.0
2017-03-21 09:45:00,51.98,51.99,51.96,51.96,30900.0,44.9229,44.9315,44.9056,44.9056,30900.0
2017-03-21 09:50:00,51.96,51.97,51.95,51.96,58939.0,44.9056,44.9142,44.8969,44.9056,58939.0
2017-03-21 09:55:00,51.96,51.97,51.95,51.96,26472.0,44.9056,44.9142,44.8969,44.9056,26472.0
2017-03-21 10:00:00,51.97,51.97,51.94,51.96,18496.0,44.9142,44.9142,44.8883,44.9056,18496.0
2017-03-21 10:05:00,51.96,51.96,51.94,51.95,67828.0,44.9056,44.9056,44.8883,44.8969,67828.0
2017-03-21 10:10:00,51.95,51.95,51.91,51.92,26090.0,44.8969,44.8969,44.8624,44.871,26090.0
2017-03-21 10:15:00,51.92,51.93,51.89,51.91,512436.0,44.871,44.8797,44.8451,44.8624,512436.0
2017-03-21 10:20:00,51.91,51.91,51.89,51.9,478004.0,44.8624,44.8624,44.8451,44.8537,478004.0
2017-03-21 10:25:00,51.9,51.9,51.85,51.85,91682.0,44.8537,44.8537,44.8105,44.8105,91682.0
2017-03-21 10:30:00,51.85,51.87,51.84,51.86,38491.0,44.8105,44.8278,44.8019,44.8192,38491.0
2017-03-21 10:35:00,51.87,51.88,51.85,51.87,120172.0,44.8278,44.8364,44.8105,44.8278,120172.0
2017-03-21 10:40:00,51.87,51.87,51.84,51.86,57427.0,44.8278,44.8278,44.8019,44.8192,57427.0
2017-03-21 10:45:00,51.87,51.88,51.85,51.86,66779.0,44.8278,44.8364,44.8105,44.8192,66779.0
2017-03-21 10:50:00,51.85,51.87,51.82,51.83,138816.0,44.8105,44.8278,44.7846,44.7932,138816.0
2017-03-21 10:55:00,51.82,51.82,51.78,51.78,107885.0,44.7846,44.7846,44.75,44.75,107885.0
2017-03-21 11:00:00,51.79,51.81,51.75,51.76,87787.0,44.7587,44.7759,44.7241,44.7327,87787.0
2017-03-21 11:05:00,51.75,51.76,51.71,51.72,333032.0,44.7241,44.7327,44.6895,44.6982,333032.0
2017-03-21 11:10:00,51.72,51.74,51.7,51.71,170111.0,44.6982,44.7154,44.6809,44.6895,170111.0
2017-03-21 11:15:00,51.71,51.71,51.58,51.59,199250.0,44.6895,44.6895,44.5772,44.5858,199250.0
2017-03-21 11:20:00,51.58,51.66,51.57,51.66,114968.0,44.5772,44.6463,44.5685,44.6463,114968.0
2017-03-21 11:25:00,51.66,51.66,51.62,51.65,237614.0,44.6463,44.6463,44.6117,44.6377,237614.0
2017-03-21 11:30:00,51.65,51.67,51.53,51.54,265332.0,44.6377,44.655,44.534,44.5426,265332.0
2017-03-21 11:35:00,51.55,51.56,51.47,51.54,101389.0,44.5512,44.5599,44.4821,44.5426,101389.0
2017-03-21 11:40:00,51.54,51.54,51.48,51.51,203310.0,44.5426,44.5426,44.4907,44.5167,203310.0
2017-03-21 11:45:00,51.5,51.54,51.48,51.54,115122.0,44.508,44.5426,44.4907,44.5426,115122.0
2017-03-21 11:50:00,51.54,51.54,51.51,51.53,71929.0,44.5426,44.5426,44.5167,44.534,71929.0
2017-03-21 11:55:00,51.54,51.58,51.53,51.58,60784.0,44.5426,44.5772,44.534,44.5772,60784.0
2017-03-21 12:00:00,51.58,51.58,51.54,51.57,77424.0,44.5772,44.5772,44.5426,44.5685,77424.0
2017-03-21 12:05:00,51.57,51.59,51.56,51.58,77129.0,44.5685,44.5858,44.5599,44.5772,77129.0
2017-03-21 12:10:00,51.58,51.58,51.54,51.54,77372.0,44.5772,44.5772,44.5426,44.5426,77372.0
2017-03-21 12:15:00,51.54,51.55,51.52,51.53,54382.0,44.5426,44.5512,44.5253,44.534,54382.0
2017-03-21 12:20:00,51.53,51.56,51.52,51.54,415428.0,44.534,44.5599,44.5253,44.5426,415428.0
2017-03-21 12:25:00,51.53,51.53,51.51,51.53,59681.0,44.534,44.534,44.5167,44.534,59681.0
2017-03-21 12:30:00,51.53,51.55,51.52,51.53,108110.0,44.534,44.5512,44.5253,44.534,108110.0
2017-03-21 12:35:00,51.53,51.53,51.51,51.53,38105.0,44.534,44.534,44.5167,44.534,38105.0
2017-03-21 12:40:00,51.52,51.53,51.49,51.51,151014.0,44.5253,44.534,44.4994,44.5167,151014.0
2017-03-21 12:45:00,51.5,51.51,51.45,51.47,142227.0,44.508,44.5167,44.4648,44.4821,142227.0
2017-03-21 12:50:00,51.47,51.49,51.45,51.47,149786.0,44.4821,44.4994,44.4648,44.4821,149786.0
2017-03-21 12:55:00,51.47,51.5,51.46,51.49,78076.0,44.4821,44.508,44.4735,44.4994,78076.0
2017-03-21 13:00:00,51.48,51.5,51.48,51.5,69646.0,44.4907,44.508,44.4907,44.508,69646.0
2017-03-21 13:05:00,51.49,51.51,51.49,51.49,43537.0,44.4994,44.5167,44.4994,44.4994,43537.0
2017-03-21 13:10:00,51.49,51.51,51.48,51.48,53787.0,44.4994,44.5167,44.4907,44.4907,53787.0
2017-03-21 13:15:00,51.49,51.51,51.48,51.51,10308.0,44.4994,44.5167,44.4907,44.5167,10308.0
2017-03-21 13:20:00,51.51,51.51,51.46,51.48,61850.0,44.5167,44.5167,44.4735,44.4907,61850.0
2017-03-21 13:25:00,51.48,51.51,51.48,51.51,54540.0,44.4907,44.5167,44.4907,44.5167,54540.0
2017-03-21 13:30:00,51.51,51.53,51.51,51.53,158864.0,44.5167,44.534,44.5167,44.534,158864.0
2017-03-21 13:35:00,51.52,51.53,51.49,51.5,251075.0,44.5253,44.534,44.4994,44.508,251075.0
2017-03-21 13:40:00,51.49,51.51,51.48,51.48,97628.0,44.4994,44.5167,44.4907,44.4907,97628.0
2017-03-21 13:45:00,51.49,51.49,51.47,51.48,57708.0,44.4994,44.4994,44.4821,44.4907,57708.0
2017-03-21 13:50:00,51.48,51.48,51.42,51.45,82060.0,44.4907,44.4907,44.4389,44.4648,82060.0
2017-03-21 13:55:00,51.45,51.46,51.43,51.43,33304.0,44.4648,44.4735,44.4475,44.4475,33304.0
2017-03-21 14:00:00,51.43,51.45,51.38,51.38,55204.0,44.4475,44.4648,44.4043,44.4043,55204.0
2017-03-21 14:05:00,51.37,51.44,51.37,51.44,99562.0,44.3957,44.4562,44.3957,44.4562,99562.0
2017-03-21 14:10:00,51.43,51.46,51.43,51.46,31654.0,44.4475,44.4735,44.4475,44.4735,31654.0
2017-03-21 14:15:00,51.46,51.49,51.45,51.48,26973.0,44.4735,44.4994,44.4648,44.4907,26973.0
2017-03-21 14:20:00,51.48,51.49,51.46,51.47,71037.0,44.4907,44.4994,44.4735,44.4821,71037.0
2017-03-21 14:25:00,51.48,51.48,51.46,51.47,36288.0,44.4907,44.4907,44.4735,44.4821,36288.0
2017-03-21 14:30:00,51.46,51.49,51.45,51.48,78827.0,44.4735,44.4994,44.4648,44.4907,78827.0
2017-03-21 14:35:00,51.48,51.5,51.48,51.49,59822.0,44.4907,44.508,44.4907,44.4994,59822.0
2017-03-21 14:40:00,51.49,51.49,51.47,51.47,31238.0,44.4994,44.4994,44.4821,44.4821,31238.0
2017-03-21 14:45:00,51.47,51.48,51.43,51.45,113957.0,44.4821,44.4907,44.4475,44.4648,113957.0
2017-03-21 14:50:00,51.45,51.46,51.44,51.46,76864.0,44.4648,44.4735,44.4562,44.4735,76864.0
2017-03-21 14:55:00,51.46,51.48,51.45,51.47,34050.0,44.4735,44.4907,44.4648,44.4821,34050.0
2017-03-21 15:00:00,51.47,51.48,51.46,51.47,63320.0,44.4821,44.4907,44.4735,44.4821,63320.0
2017-03-21 15:05:00,51.47,51.48,51.46,51.48,125970.0,44.4821,44.4907,44.4735,44.4907,125970.0
2017-03-21 15:10:00,51.48,51.5,51.47,51.49,112663.0,44.4907,44.508,44.4821,44.4994,112663.0
2017-03-21 15:15:00,51.48,51.49,51.48,51.48,82502.0,44.4907,44.4994,44.4907,44.4907,82502.0
2017-03-21 15:20:00,51.48,51.49,51.47,51.49,132690.0,44.4907,44.4994,44.4821,44.4994,132690.0
2017-03-21 15:25:00,51.49,51.5,51.48,51.5,52602.0,44.4994,44.508,44.4907,44.508,52602.0
2017-03-21 15:30:00,51.5,51.5,51.47,51.5,127436.0,44.508,44.508,44.4821,44.508,127436.0
2017-03-21 15:35:00,51.49,51.5,51.46,51.48,105216.0,44.4994,44.508,44.4735,44.4907,105216.0
2017-03-21 15:40:00,51.47,51.48,51.42,51.44,829914.0,44.4821,44.4907,44.4389,44.4562,829914.0
2017-03-21 15:45:00,51.43,51.45,51.4,51.41,830791.0,44.4475,44.4648,44.4216,44.4303,830791.0
2017-03-21 15:50:00,51.41,51.44,51.41,51.42,234129.0,44.4303,44.4562,44.4303,44.4389,234129.0
2017-03-21 15:55:00,51.42,51.44,51.4,51.43,408012.0,44.4389,44.4562,44.4216,44.4475,408012.0
2017-03-22 09:30:00,51.38,51.4,51.34,51.36,273330.0,44.4043,44.4216,44.3698,44.387,273330.0
2017-03-22 09:35:00,51.37,51.41,51.36,51.39,93516.0,44.3957,44.4303,44.387,44.413,93516.0
2017-03-22 09:40:00,51.39,51.42,51.38,51.4,52377.0,44.413,44.4389,44.4043,44.4216,52377.0
2017-03-22 09:45:00,51.41,51.43,51.38,51.39,65678.0,44.4303,44.4475,44.4043,44.413,65678.0
2017-03-22 09:50:00,51.39,51.4,51.38,51.39,27664.0,44.413,44.4216,44.4043,44.413,27664.0
2017-03-22 09:55:00,51.39,51.39,51.34,51.36,56566.0,44.413,44.413,44.3698,44.387,56566.0
2017-03-22 10:00:00,51.36,51.37,51.33,51.35,57206.0,44.387,44.3957,44.3611,44.3784,57206.0
2017-03-22 10:05:00,51.35,51.36,51.33,51.36,54771.0,44.3784,44.387,44.3611,44.387,54771.0
2017-03-22 10:10:00,51.36,51.36,51.32,51.33,48953.0,44.387,44.387,44.3525,44.3611,48953.0
2017-03-22 10:15:00,51.33,51.34,51.31,51.32,375330.0,44.3611,44.3698,44.3438,44.3525,375330.0
2017-03-22 10:20:00,51.31,51.34,51.3,51.31,126529.0,44.3438,44.3698,44.3352,44.3438,126529.0
2017-03-22 10:25:00,51.32,51.32,51.3,51.32,27965.0,44.3525,44.3525,44.3352,44.3525,27965.0
2017-03-22 10:30:00,51.31,51.34,51.28,51.33,185295.0,44.3438,44.3698,44.3179,44.3611,185295.0
2017-03-22 10:35:00,51.32,51.38,51.32,51.37,128448.0,44.3525,44.4043,44.3525,44.3957,128448.0
2017-03-22 10:40:00,51.37,51.4,51.37,51.38,71690.0,44.3957,44.4216,44.3957,44.4043,71690.0
2017-03-22 10:45:00,51.37,51.38,51.35,51.37,48163.0,44.3957,44.4043,44.3784,44.3957,48163.0
2017-03-22 10:50:00,51.37,51.38,51.36,51.37,23830.0,44.3957,44.4043,44.387,44.3957,23830.0
2017-03-22 10:55:00,51.37,51.38,51.35,51.38,19828.0,44.3957,44.4043,44.3784,44.4043,19828.0
2017-03-22 11:00:00,51.37,51.38,51.33,51.34,68961.0,44.3957,44.4043,44.3611,44.3698,68961.0
2017-03-22 11:05:00,51.34,51.35,51.33,51.34,89600.0,44.3698,44.3784,44.3611,44.3698,89600.0
2017-03-22 11:10:00,51.35,51.36,51.34,51.35,20860.0,44.3784,44.387,44.3698,44.3784,20860.0
2017-03-22 11:15:00,51.36,51.43,51.36,51.41,893494.0,44.387,44.4475,44.387,44.4303,893494.0
2017-03-22 11:20:00,51.41,51.42,51.4,51.42,35548.0,44.4303,44.4389,44.4216,44.4389,35548.0
2017-03-22 11:25:00,51.41,51.43,51.4,51.43,53821.0,44.4303,44.4475,44.4216,44.4475,53821.0
2017-03-22 11:30:00,51.43,51.43,51.4,51.41,46630.0,44.4475,44.4475,44.4216,44.4303,46630.0
2017-03-22 11:35:00,51.4,51.42,51.4,51.41,11817.0,44.4216,44.4389,44.4216,44.4303,11817.0
2017-03-22 11:40:00,51.41,51.42,51.39,51.41,56171.0,44.4303,44.4389,44.413,44.4303,56171.0
2017-03-22 11:45:00,51.41,51.41,51.39,51.41,44624.0,44.4303,44.4303,44.413,44.4303,44624.0
2017-03-22 11:50:00,51.41,51.41,51.38,51.39,31793.0,44.4303,44.4303,44.4043,44.413,31793.0
2017-03-22 11:55:00,51.39,51.42,51.38,51.41,58939.0,44.413,44.4389,44.4043,44.4303,58939.0
2017-03-22 12:00:00,51.41,51.41,51.39,51.41,13877.0,44.4303,44.4303,44.413,44.4303,13877.0
2017-03-22 12:05:00,51.41,51.43,51.4,51.43,32814.0,44.4303,44.4475,44.4216,44.4475,32814.0
2017-03-22 12:10:00,51.43,51.43,51.41,51.41,63002.0,44.4475,44.4475,44.4303,44.4303,63002.0
2017-03-22 12:15:00,51.42,51.42,51.39,51.41,22826.0,44.4389,44.4389,44.413,44.4303,22826.0
2017-03-22 12:20:00,51.41,51.41,51.39,51.4,22225.0,44.4303,44.4303,44.413,44.4216,22225.0
2017-03-22 12:25:00,51.41,51.41,51.39,51.39,57317.0,44.4303,44.4303,44.413,44.413,57317.0
2017-03-22 12:30:00,51.39,51.42,51.38,51.41,76026.0,44.413,44.4389,44.4043,44.4303,76026.0
2017-03-22 12:35:00,51.41,51.42,51.39,51.4,339515.0,44.4303,44.4389,44.413,44.4216,339515.0
2017-03-22 12:40:00,51.4,51.4,51.38,51.39,147751.0,44.4216,44.4216,44.4043,44.413,147751.0
2017-03-22 12:45:00,51.39,51.41,51.38,51.4,32937.0,44.413,44.4303,44.4043,44.4216,32937.0
2017-03-22 12:50:00,51.41,51.41,51.38,51.39,16015.0,44.4303,44.4303,44.4043,44.413,16015.0
2017-03-22 12:55:00,51.39,51.41,51.38,51.41,18321.0,44.413,44.4303,44.4043,44.4303,18321.0
2017-03-22 13:00:00,51.41,51.41,51.36,51.38,131034.0,44.4303,44.4303,44.387,44.4043,131034.0
2017-03-22 13:05:00,51.37,51.4,51.36,51.39,35260.0,44.3957,44.4216,44.387,44.413,35260.0
2017-03-22 13:10:00,51.39,51.4,51.39,51.39,15457.0,44.413,44.4216,44.413,44.413,15457.0
2017-03-22 13:15:00,51.4,51.44,51.39,51.43,59176.0,44.4216,44.4562,44.413,44.4475,59176.0
2017-03-22 13:20:00,51.42,51.44,51.41,51.43,59740.0,44.4389,44.4562,44.4303,44.4475,59740.0
2017-03-22 13:25:00,51.43,51.45,51.42,51.45,37098.0,44.4475,44.4648,44.4389,44.4648,37098.0
2017-03-22 13:30:00,51.44,51.45,51.43,51.45,46459.0,44.4562,44.4648,44.4475,44.4648,46459.0
2017-03-22 13:35:00,51.46,51.47,51.45,51.46,47061.0,44.4735,44.4821,44.4648,44.4735,47061.0
2017-03-22 13:40:00,51.46,51.48,51.45,51.48,22664.0,44.4735,44.4907,44.4648,44.4907,22664.0
2017-03-22 13:45:00,51.48,51.48,51.45,51.47,19851.0,44.4907,44.4907,44.4648,44.4821,19851.0
2017-03-22 13:50:00,51.46,51.48,51.46,51.47,29187.0,44.4735,44.4907,44.4735,44.4821,29187.0
2017-03-22 13:55:00,51.47,51.47,51.44,51.46,31401.0,44.4821,44.4821,44.4562,44.4735,31401.0
2017-03-22 14:00:00,51.46,51.48,51.45,51.47,17102.0,44.4735,44.4907,44.4648,44.4821,17102.0
2017-03-22 14:05:00,51.47,51.49,51.47,51.49,27197.0,44.4821,44.4994,44.4821,44.4994,27197.0
2017-03-22 14:10:00,51.49,51.49,51.46,51.47,14405.0,44.4994,44.4994,44.4735,44.4821,14405.0
2017-03-22 14:15:00,51.46,51.47,51.44,51.45,24669.0,44.4735,44.4821,44.4562,44.4648,24669.0
2017-03-22 14:20:00,51.45,51.47,51.44,51.47,14141.0,44.4648,44.4821,44.4562,44.4821,14141.0
2017-03-22 14:25:00,51.47,51.47,51.44,51.45,14871.0,44.4821,44.4821,44.4562,44.4648,14871.0
2017-03-22 14:30:00,51.45,51.47,51.44,51.46,41100.0,44.4648,44.4821,44.4562,44.4735,41100.0
2017-03-22 14:35:00,51.46,51.49,51.46,51.49,17194.0,44.4735,44.4994,44.4735,44.4994,17194.0
2017-03-22 14:40:00,51.49,51.49,51.47,51.48,37876.0,44.4994,44.4994,44.4821,44.4907,37876.0
2017-03-22 14:45:00,51.48,51.49,51.46,51.48,42193.0,44.4907,44.4994,44.4735,44.4907,42193.0
2017-03-22 14:50:00,51.48,51.5,51.47,51.48,43464.0,44.4907,44.508,44.4821,44.4907,43464.0
2017-03-22 14:55:00,51.49,51.49,51.47,51.49,55050.0,44.4994,44.4994,44.4821,44.4994,55050.0
2017-03-22 15:00:00,51.49,51.5,51.49,51.5,9923.0,44.4994,44.508,44.4994,44.508,9923.0
2017-03-22 15:05:00,51.49,51.5,51.47,51.49,24623.0,44.4994,44.508,44.4821,44.4994,24623.0
2017-03-22 15:10:00,51.48,51.5,51.48,51.49,16248.0,44.4907,44.508,44.4907,44.4994,16248.0
2017-03-22 15:15:00,51.5,51.52,51.49,51.52,47888.0,44.508,44.5253,44.4994,44.5253,47888.0
2017-03-22 15:20:00,51.52,51.53,51.51,51.51,16597.0,44.5253,44.534,44.5167,44.5167,16597.0
2017-03-22 15:25:00,51.51,51.52,51.49,51.5,79236.0,44.5167,44.5253,44.4994,44.508,79236.0
2017-03-22 15:30:00,51.5,51.52,51.49,51.51,174065.0,44.508,44.5253,44.4994,44.5167,174065.0
2017-03-22 15:35:00,51.51,51.51,51.49,51.5,19989.0,44.5167,44.5167,44.4994,44.508,19989.0
2017-03-22 15:40:00,51.5,51.52,51.49,51.52,72066.0,44.508,44.5253,44.4994,44.5253,72066.0
2017-03-22 15:45:00,51.52,51.54,51.51,51.53,42632.0,44.5253,44.5426,44.5167,44.534,42632.0
2017-03-22 15:50:00,51.53,51.54,51.52,51.53,104463.0,44.534,44.5426,44.5253,44.534,104463.0
2017-03-22 15:55:00,51.53,51.55,51.5,51.51,282169.0,44.534,44.5512,44.508,44.5167,282169.0
2017-03-23 09:30:00,51.44,51.47,51.4,51.42,138395.0,44.4562,44.4821,44.4216,44.4389,138395.0
2017-03-23 09:35:00,51.42,51.46,51.4,51.43,269979.0,44.4389,44.4735,44.4216,44.4475,269979.0
2017-03-23 09:40:00,51.42,51.43,51.4,51.43,50937.0,44.4389,44.4475,44.4216,44.4475,50937.0
2017-03-23 09:45:00,51.42,51.43,51.4,51.42,33889.0,44.4389,44.4475,44.4216,44.4389,33889.0
2017-03-23 09:50:00,51.43,51.43,51.39,51.39,17430.0,44.4475,44.4475,44.413,44.413,17430.0
2017-03-23 09:55:00,51.39,51.41,51.38,51.39,44286.0,44.413,44.4303,44.4043,44.413,44286.0
2017-03-23 10:00:00,51.39,51.42,51.38,51.4,72255.0,44.413,44.4389,44.4043,44.4216,72255.0
2017-03-23 10:05:00,51.41,51.41,51.39,51.41,71392.0,44.4303,44.4303,44.413,44.4303,71392.0
2017-03-23 10:10:00,51.41,51.41,51.39,51.41,36546.0,44.4303,44.4303,44.413,44.4303,36546.0
2017-03-23 10:15:00,51.41,51.41,51.39,51.41,32538.0,44.4303,44.4303,44.413,44.4303,32538.0
2017-03-23 10:20:00,51.41,51.42,51.4,51.41,24858.0,44.4303,44.4389,44.4216,44.4303,24858.0
2017-03-23 10:25:00,51.41,51.42,51.4,51.41,33376.0,44.4303,44.4389,44.4216,44.4303,33376.0
2017-03-23 10:30:00,51.4,51.44,51.4,51.43,36267.0,44.4216,44.4562,44.4216,44.4475,36267.0
2017-03-23 10:35:00,51.44,51.47,51.43,51.47,48479.0,44.4562,44.4821,44.4475,44.4821,48479.0
2017-03-23 10:40:00,51.47,51.48,51.45,51.45,41434.0,44.4821,44.4907,44.4648,44.4648,41434.0
2017-03-23 10:45:00,51.45,51.49,51.45,51.47,14796.0,44.4648,44.4994,44.4648,44.4821,14796.0
2017-03-23 10:50:00,51.48,51.5,51.47,51.5,16892.0,44.4907,44.508,44.4821,44.508,16892.0
2017-03-23 10:55:00,51.5,51.51,51.49,51.49,16580.0,44.508,44.5167,44.4994,44.4994,16580.0
2017-03-23 11:00:00,51.49,51.53,51.49,51.51,32012.0,44.4994,44.534,44.4994,44.5167,32012.0
2017-03-23 11:05:00,51.51,51.54,51.5,51.52,42790.0,44.5167,44.5426,44.508,44.5253,42790.0
2017-03-23 11:10:00,51.53,51.56,51.52,51.54,30069.0,44.534,44.5599,44.5253,44.5426,30069.0
2017-03-23 11:15:00,51.54,51.57,51.54,51.55,19752.0,44.5426,44.5685,44.5426,44.5512,19752.0
2017-03-23 11:20:00,51.56,51.56,51.54,51.55,10649.0,44.5599,44.5599,44.5426,44.5512,10649.0
2017-03-23 11:25:00,51.54,51.55,51.52,51.54,13508.0,44.5426,44.5512,44.5253,44.5426,13508.0
2017-03-23 11:30:00,51.54,51.56,51.53,51.55,33581.0,44.5426,44.5599,44.534,44.5512,33581.0
2017-03-23 11:35:00,51.55,51.56,51.54,51.56,96509.0,44.5512,44.5599,44.5426,44.5599,96509.0
2017-03-23 11:40:00,51.56,51.57,51.55,51.57,64208.0,44.5599,44.5685,44.5512,44.5685,64208.0
2017-03-23 11:45:00,51.57,51.57,51.55,51.56,33389.0,44.5685,44.5685,44.5512,44.5599,33389.0
2017-03-23 11:50:00,51.56,51.57,51.53,51.54,79366.0,44.5599,44.5685,44.534,44.5426,79366.0
2017-03-23 11:55:00,51.54,51.58,51.54,51.58,58567.0,44.5426,44.5772,44.5426,44.5772,58567.0
2017-03-23 12:00:00,51.58,51.59,51.57,51.58,20576.0,44.5772,44.5858,44.5685,44.5772,20576.0
2017-03-23 12:05:00,51.58,51.6,51.57,51.58,20233.0,44.5772,44.5945,44.5685,44.5772,20233.0
2017-03-23 12:10:00,51.58,51.58,51.57,51.58,34627.0,44.5772,44.5772,44.5685,44.5772,34627.0
2017-03-23 12:15:00,51.58,51.6,51.56,51.59,47513.0,44.5772,44.5945,44.5599,44.5858,47513.0
2017-03-23 12:20:00,51.59,51.62,51.58,51.61,23538.0,44.5858,44.6117,44.5772,44.6031,23538.0
2017-03-23 12:25:00,51.61,51.61,51.59,51.6,23544.0,44.6031,44.6031,44.5858,44.5945,23544.0
2017-03-23 12:30:00,51.61,51.63,51.59,51.63,33433.0,44.6031,44.6204,44.5858,44.6204,33433.0
2017-03-23 12:35:00,51.64,51.64,51.62,51.63,16846.0,44.629,44.629,44.6117,44.6204,16846.0
2017-03-23 12:40:00,51.63,51.65,51.62,51.65,10768.0,44.6204,44.6377,44.6117,44.6377,10768.0
2017-03-23 12:45:00,51.65,51.66,51.64,51.65,14659.0,44.6377,44.6463,44.629,44.6377,14659.0
2017-03-23 12:50:00,51.66,51.67,51.65,51.66,121966.0,44.6463,44.655,44.6377,44.6463,121966.0
2017-03-23 12:55:00,51.66,51.68,51.66,51.68,23123.0,44.6463,44.6636,44.6463,44.6636,23123.0
2017-03-23 13:00:00,51.68,51.69,51.65,51.66,129815.0,44.6636,44.6722,44.6377,44.6463,129815.0
2017-03-23 13:05:00,51.66,51.66,51.61,51.62,72013.0,44.6463,44.6463,44.6031,44.6117,72013.0
2017-03-23 13:10:00,51.61,51.63,51.6,51.61,109514.0,44.6031,44.6204,44.5945,44.6031,109514.0
2017-03-23 13:15:00,51.61,51.62,51.58,51.61,75031.0,44.6031,44.6117,44.5772,44.6031,75031.0
2017-03-23 13:20:00,51.61,51.62,51.59,51.61,79990.0,44.6031,44.6117,44.5858,44.6031,79990.0
2017-03-23 13:25:00,51.6,51.61,51.56,51.57,77405.0,44.5945,44.6031,44.5599,44.5685,77405.0
2017-03-23 13:30:00,51.57,51.59,51.56,51.58,86569.0,44.5685,44.5858,44.5599,44.5772,86569.0
2017-03-23 13:35:00,51.58,51.59,51.56,51.57,36158.0,44.5772,44.5858,44.5599,44.5685,36158.0
2017-03-23 13:40:00,51.57,51.61,51.56,51.6,114853.0,44.5685,44.6031,44.5599,44.5945,114853.0
2017-03-23 13:45:00,51.6,51.61,51.59,51.61,190657.0,44.5945,44.6031,44.5858,44.6031,190657.0
2017-03-23 13:50:00,51.61,51.61,51.59,51.61,18626.0,44.6031,44.6031,44.5858,44.6031,18626.0
2017-03-23 13:55:00,51.61,51.61,51.6,51.6,53442.0,44.6031,44.6031,44.5945,44.5945,53442.0
2017-03-23 14:00:00,51.61,51.61,51.59,51.61,99917.0,44.6031,44.6031,44.5858,44.6031,99917.0
2017-03-23 14:05:00,51.61,51.61,51.58,51.6,67782.0,44.6031,44.6031,44.5772,44.5945,67782.0
2017-03-23 14:10:00,51.61,51.62,51.6,51.62,40506.0,44.6031,44.6117,44.5945,44.6117,40506.0
2017-03-23 14:15:00,51.62,51.62,51.6,51.61,79110.0,44.6117,44.6117,44.5945,44.6031,79110.0
2017-03-23 14:20:00,51.61,51.61,51.6,51.61,65189.0,44.6031,44.6031,44.5945,44.6031,65189.0
2017-03-23 14:25:00,51.61,51.61,51.6,51.61,44217.0,44.6031,44.6031,44.5945,44.6031,44217.0
2017-03-23 14:30:00,51.61,51.61,51.6,51.61,16368.0,44.6031,44.6031,44.5945,44.6031,16368.0
2017-03-23 14:35:00,51.6,51.61,51.59,51.6,87501.0,44.5945,44.6031,44.5858,44.5945,87501.0
2017-03-23 14:40:00,51.61,51.62,51.6,51.61,26492.0,44.6031,44.6117,44.5945,44.6031,26492.0
2017-03-23 14:45:00,51.62,51.64,51.62,51.63,103501.0,44.6117,44.629,44.6117,44.6204,103501.0
2017-03-23 14:50:00,51.63,51.63,51.62,51.63,13753.0,44.6204,44.6204,44.6117,44.6204,13753.0
2017-03-23 14:55:00,51.63,51.64,51.61,51.61,108988.0,44.6204,44.629,44.6031,44.6031,108988.0
2017-03-23 15:00:00,51.62,51.62,51.59,51.6,34466.0,44.6117,44.6117,44.5858,44.5945,34466.0
2017-03-23 15:05:00,51.6,51.6,51.59,51.6,72230.0,44.5945,44.5945,44.5858,44.5945,72230.0
2017-03-23 15:10:00,51.6,51.6,51.57,51.59,98773.0,44.5945,44.5945,44.5685,44.5858,98773.0
2017-03-23 15:15:00,51.59,51.6,51.58,51.59,96020.0,44.5858,44.5945,44.5772,44.5858,96020.0
2017-03-23 15:20:00,51.59,51.61,51.58,51.6,92150.0,44.5858,44.6031,44.5772,44.5945,92150.0
2017-03-23 15:25:00,51.59,51.6,51.55,51.55,97261.0,44.5858,44.5945,44.5512,44.5512,97261.0
2017-03-23 15:30:00,51.56,51.58,51.54,51.55,345353.0,44.5599,44.5772,44.5426,44.5512,345353.0
2017-03-23 15:35:00,51.55,51.59,51.55,51.58,131530.0,44.5512,44.5858,44.5512,44.5772,131530.0
2017-03-23 15:40:00,51.58,51.59,51.55,51.55,89446.0,44.5772,44.5858,44.5512,44.5512,89446.0
2017-03-23 15:45:00,51.55,51.58,51.55,51.58,65336.0,44.5512,44.5772,44.5512,44.5772,65336.0
2017-03-23 15:50:00,51.58,51.58,51.51,51.53,305277.0,44.5772,44.5772,44.5167,44.534,305277.0
2017-03-23 15:55:00,51.53,51.57,51.5,51.56,444588.0,44.534,44.5685,44.508,44.5599,444588.0
2017-03-24 09:30:00,51.86,51.91,51.86,51.91,110108.0,44.8192,44.8624,44.8192,44.8624,110108.0
2017-03-24 09:35:00,51.9,51.92,51.87,51.87,65579.0,44.8537,44.871,44.8278,44.8278,65579.0
2017-03-24 09:40:00,51.87,51.89,51.86,51.89,17504.0,44.8278,44.8451,44.8192,44.8451,17504.0
2017-03-24 09:45:00,51.9,51.91,51.88,51.9,46043.0,44.8537,44.8624,44.8364,44.8537,46043.0
2017-03-24 09:50:00,51.91,51.91,51.89,51.9,11653.0,44.8624,44.8624,44.8451,44.8537,11653.0
2017-03-24 09:55:00,51.91,51.92,51.9,51.9,17621.0,44.8624,44.871,44.8537,44.8537,17621.0
2017-03-24 10:00:00,51.91,51.92,51.89,51.92,63085.0,44.8624,44.871,44.8451,44.871,63085.0
2017-03-24 10:05:00,51.91,51.95,51.91,51.94,114102.0,44.8624,44.8969,44.8624,44.8883,114102.0
2017-03-24 10:10:00,51.93,51.94,51.92,51.94,66943.0,44.8797,44.8883,44.871,44.8883,66943.0
2017-03-24 10:15:00,51.93,51.95,51.92,51.94,49245.0,44.8797,44.8969,44.871,44.8883,49245.0
2017-03-24 10:20:00,51.94,51.96,51.92,51.95,289416.0,44.8883,44.9056,44.871,44.8969,289416.0
2017-03-24 10:25:00,51.95,51.97,51.93,51.96,241927.0,44.8969,44.9142,44.8797,44.9056,241927.0
2017-03-24 10:30:00,51.96,51.98,51.95,51.96,229154.0,44.9056,44.9229,44.8969,44.9056,229154.0
2017-03-24 10:35:00,51.96,51.98,51.96,51.98,30192.0,44.9056,44.9229,44.9056,44.9229,30192.0
2017-03-24 10:40:00,51.97,51.99,51.97,51.98,31895.0,44.9142,44.9315,44.9142,44.9229,31895.0
2017-03-24 10:45:00,51.98,51.98,51.97,51.98,14826.0,44.9229,44.9229,44.9142,44.9229,14826.0
2017-03-24 10:50:00,51.97,52.0,51.97,52.0,26025.0,44.9142,44.9401,44.9142,44.9401,26025.0
2017-03-24 10:55:00,52.0,52.01,51.98,51.98,85932.0,44.9401,44.9488,44.9229,44.9229,85932.0
2017-03-24 11:00:00,51.99,52.0,51.98,51.99,52676.0,44.9315,44.9401,44.9229,44.9315,52676.0
2017-03-24 11:05:00,51.99,52.0,51.98,51.98,53206.0,44.9315,44.9401,44.9229,44.9229,53206.0
2017-03-24 11:10:00,51.98,51.98,51.96,51.96,38614.0,44.9229,44.9229,44.9056,44.9056,38614.0
2017-03-24 11:15:00,51.96,51.98,51.96,51.98,23318.0,44.9056,44.9229,44.9056,44.9229,23318.0
2017-03-24 11:20:00,51.98,51.98,51.96,51.97,11032.0,44.9229,44.9229,44.9056,44.9142,11032.0
2017-03-24 11:25:00,51.97,51.98,51.96,51.97,13535.0,44.9142,44.9229,44.9056,44.9142,13535.0
2017-03-24 11:30:00,51.97,51.99,51.96,51.99,9497.0,44.9142,44.9315,44.9056,44.9315,9497.0
2017-03-24 11:35:00,51.99,52.01,51.98,52.0,8347.0,44.9315,44.9488,44.9229,44.9401,8347.0
2017-03-24 11:40:00,52.01,52.02,52.0,52.0,12744.0,44.9488,44.9574,44.9401,44.9401,12744.0
2017-03-24 11:45:00,52.0,52.01,51.99,52.0,18475.0,44.9401,44.9488,44.9315,44.9401,18475.0
2017-03-24 11:50:00,52.0,52.02,51.99,52.01,14354.0,44.9401,44.9574,44.9315,44.9488,14354.0
2017-03-24 11:55:00,52.0,52.01,52.0,52.0,45318.0,44.9401,44.9488,44.9401,44.9401,45318.0
2017-03-24 12:00:00,52.0,52.01,51.99,52.01,11309.0,44.9401,44.9488,44.9315,44.9488,11309.0
2017-03-24 12:05:00,52.01,52.02,52.01,52.02,2480.0,44.9488,44.9574,44.9488,44.9574,2480.0
2017-03-24 12:10:00,52.01,52.02,51.99,52.01,116796.0,44.9488,44.9574,44.9315,44.9488,116796.0
2017-03-24 12:15:00,52.0,52.01,51.99,51.99,88603.0,44.9401,44.9488,44.9315,44.9315,88603.0
2017-03-24 12:20:00,51.99,52.0,51.98,51.99,27038.0,44.9315,44.9401,44.9229,44.9315,27038.0
2017-03-24 12:25:00,51.98,52.02,51.98,52.02,109433.0,44.9229,44.9574,44.9229,44.9574,109433.0
2017-03-24 12:30:00,52.01,52.02,51.98,51.98,119030.0,44.9488,44.9574,44.9229,44.9229,119030.0
2017-03-24 12:35:00,51.98,52.01,51.97,52.01,167017.0,44.9229,44.9488,44.9142,44.9488,167017.0
2017-03-24 12:40:00,52.0,52.01,51.99,52.0,158399.0,44.9401,44.9488,44.9315,44.9401,158399.0
2017-03-24 12:45:00,52.0,52.01,51.99,51.99,53896.0,44.9401,44.9488,44.9315,44.9315,53896.0
2017-03-24 12:50:00,52.0,52.02,51.99,52.02,217426.0,44.9401,44.9574,44.9315,44.9574,217426.0
2017-03-24 12:55:00,52.02,52.03,52.0,52.02,280824.0,44.9574,44.9661,44.9401,44.9574,280824.0
2017-03-24 13:00:00,52.02,52.03,51.99,52.01,303079.0,44.9574,44.9661,44.9315,44.9488,303079.0
2017-03-24 13:05:00,52.01,52.02,52.0,52.01,29844.0,44.9488,44.9574,44.9401,44.9488,29844.0
2017-03-24 13:10:00,52.01,52.01,51.99,52.01,69603.0,44.9488,44.9488,44.9315,44.9488,69603.0
2017-03-24 13:15:00,52.01,52.01,52.0,52.01,11380.0,44.9488,44.9488,44.9401,44.9488,11380.0
2017-03-24 13:20:00,52.01,52.01,52.0,52.01,7440.0,44.9488,44.9488,44.9401,44.9488,7440.0
2017-03-24 13:25:00,52.01,52.04,52.01,52.04,14234.0,44.9488,44.9747,44.9488,44.9747,14234.0
2017-03-24 13:30:00,52.03,52.04,52.02,52.03,14997.0,44.9661,44.9747,44.9574,44.9661,14997.0
2017-03-24 13:35:00,52.03,52.04,52.01,52.02,14245.0,44.9661,44.9747,44.9488,44.9574,14245.0
2017-03-24 13:40:00,52.01,52.02,52.01,52.01,58090.0,44.9488,44.9574,44.9488,44.9488,58090.0
2017-03-24 13:45:00,52.02,52.02,52.0,52.01,12114.0,44.9574,44.9574,44.9401,44.9488,12114.0
2017-03-24 13:50:00,52.01,52.01,51.99,52.0,4400.0,44.9488,44.9488,44.9315,44.9401,4400.0
2017-03-24 13:55:00,51.99,51.99,51.97,51.98,82919.0,44.9315,44.9315,44.9142,44.9229,82919.0
2017-03-24 14:00:00,51.98,52.0,51.97,51.98,27915.0,44.9229,44.9401,44.9142,44.9229,27915.0
2017-03-24 14:05:00,51.98,51.99,51.96,51.97,32360.0,44.9229,44.9315,44.9056,44.9142,32360.0
2017-03-24 14:10:00,51.96,51.97,51.96,51.96,5029.0,44.9056,44.9142,44.9056,44.9056,5029.0
2017-03-24 14:15:00,51.97,51.97,51.96,51.97,9718.0,44.9142,44.9142,44.9056,44.9142,9718.0
2017-03-24 14:20:00,51.97,51.97,51.95,51.96,33975.0,44.9142,44.9142,44.8969,44.9056,33975.0
2017-03-24 14:25:00,51.97,51.97,51.95,51.96,18813.0,44.9142,44.9142,44.8969,44.9056,18813.0
2017-03-24 14:30:00,51.96,51.96,51.94,51.95,23929.0,44.9056,44.9056,44.8883,44.8969,23929.0
2017-03-24 14:35:00,51.94,51.95,51.94,51.94,10770.0,44.8883,44.8969,44.8883,44.8883,10770.0
2017-03-24 14:40:00,51.94,51.96,51.93,51.95,48457.0,44.8883,44.9056,44.8797,44.8969,48457.0
2017-03-24 14:45:00,51.95,51.96,51.94,51.95,16836.0,44.8969,44.9056,44.8883,44.8969,16836.0
2017-03-24 14:50:00,51.95,51.96,51.93,51.93,10147.0,44.8969,44.9056,44.8797,44.8797,10147.0
2017-03-24 14:55:00,51.94,51.95,51.92,51.92,30328.0,44.8883,44.8969,44.871,44.871,30328.0
2017-03-24 15:00:00,51.93,51.93,51.89,51.91,67025.0,44.8797,44.8797,44.8451,44.8624,67025.0
2017-03-24 15:05:00,51.91,51.92,51.89,51.91,53322.0,44.8624,44.871,44.8451,44.8624,53322.0
2017-03-24 15:10:00,51.9,51.9,51.89,51.9,20915.0,44.8537,44.8537,44.8451,44.8537,20915.0
2017-03-24 15:15:00,51.9,51.9,51.86,51.88,18585.0,44.8537,44.8537,44.8192,44.8364,18585.0
2017-03-24 15:20:00,51.88,51.89,51.87,51.89,24240.0,44.8364,44.8451,44.8278,44.8451,24240.0
2017-03-24 15:25:00,51.89,51.9,51.88,51.9,19361.0,44.8451,44.8537,44.8364,44.8537,19361.0
2017-03-24 15:30:00,51.89,51.92,51.87,51.91,108948.0,44.8451,44.871,44.8278,44.8624,108948.0
2017-03-24 15:35:00,51.91,51.99,51.89,51.99,400328.0,44.8624,44.9315,44.8451,44.9315,400328.0
2017-03-24 15:40:00,51.99,52.02,51.96,51.97,221861.0,44.9315,44.9574,44.9056,44.9142,221861.0
2017-03-24 15:45:00,51.96,51.97,51.87,51.9,274677.0,44.9056,44.9142,44.8278,44.8537,274677.0
2017-03-24 15:50:00,51.91,51.95,51.9,51.93,134722.0,44.8624,44.8969,44.8537,44.8797,134722.0
2017-03-24 15:55:00,51.93,51.94,51.88,51.88,398939.0,44.8797,44.8883,44.8364,44.8364,398939.0
2017-03-27 09:30:00,51.65,51.67,51.62,51.66,180942.0,44.6377,44.655,44.6117,44.6463,180942.0
2017-03-27 09:35:00,51.66,51.67,51.62,51.64,140029.0,44.6463,44.655,44.6117,44.629,140029.0
2017-03-27 09:40:00,51.64,51.65,51.61,51.62,82122.0,44.629,44.6377,44.6031,44.6117,82122.0
2017-03-27 09:45:00,51.62,51.64,51.61,51.64,25288.0,44.6117,44.629,44.6031,44.629,25288.0
2017-03-27 09:50:00,51.65,51.71,51.65,51.68,68359.0,44.6377,44.6895,44.6377,44.6636,68359.0
2017-03-27 09:55:00,51.68,51.71,51.67,51.7,466393.0,44.6636,44.6895,44.655,44.6809,466393.0
2017-03-27 10:00:00,51.7,51.71,51.68,51.68,45592.0,44.6809,44.6895,44.6636,44.6636,45592.0
2017-03-27 10:05:00,51.69,51.71,51.68,51.69,66108.0,44.6722,44.6895,44.6636,44.6722,66108.0
2017-03-27 10:10:00,51.7,51.71,51.68,51.71,106233.0,44.6809,44.6895,44.6636,44.6895,106233.0
2017-03-27 10:15:00,51.7,51.72,51.69,51.7,109289.0,44.6809,44.6982,44.6722,44.6809,109289.0
2017-03-27 10:20:00,51.7,51.71,51.69,51.71,45598.0,44.6809,44.6895,44.6722,44.6895,45598.0
2017-03-27 10:25:00,51.71,51.72,51.7,51.71,60955.0,44.6895,44.6982,44.6809,44.6895,60955.0
2017-03-27 10:30:00,51.71,51.76,51.71,51.75,81216.0,44.6895,44.7327,44.6895,44.7241,81216.0
2017-03-27 10:35:00,51.74,51.74,51.7,51.7,71316.0,44.7154,44.7154,44.6809,44.6809,71316.0
2017-03-27 10:40:00,51.69,51.73,51.69,51.73,41733.0,44.6722,44.7068,44.6722,44.7068,41733.0
2017-03-27 10:45:00,51.72,51.74,51.7,51.71,67715.0,44.6982,44.7154,44.6809,44.6895,67715.0
2017-03-27 10:50:00,51.7,51.75,51.7,51.75,303880.0,44.6809,44.7241,44.6809,44.7241,303880.0
2017-03-27 10:55:00,51.75,51.77,51.74,51.76,53493.0,44.7241,44.7414,44.7154,44.7327,53493.0
2017-03-27 11:00:00,51.75,51.78,51.75,51.77,93229.0,44.7241,44.75,44.7241,44.7414,93229.0
2017-03-27 11:05:00,51.77,51.78,51.74,51.74,80052.0,44.7414,44.75,44.7154,44.7154,80052.0
2017-03-27 11:10:00,51.73,51.74,51.72,51.73,30143.0,44.7068,44.7154,44.6982,44.7068,30143.0
2017-03-27 11:15:00,51.73,51.74,51.72,51.74,25294.0,44.7068,44.7154,44.6982,44.7154,25294.0
2017-03-27 11:20:00,51.73,51.74,51.72,51.73,43834.0,44.7068,44.7154,44.6982,44.7068,43834.0
2017-03-27 11:25:00,51.73,51.75,51.72,51.75,60285.0,44.7068,44.7241,44.6982,44.7241,60285.0
2017-03-27 11:30:00,51.75,51.79,51.75,51.78,99514.0,44.7241,44.7587,44.7241,44.75,99514.0
2017-03-27 11:35:00,51.78,51.79,51.77,51.79,35412.0,44.75,44.7587,44.7414,44.7587,35412.0
2017-03-27 11:40:00,51.78,51.79,51.77,51.78,24335.0,44.75,44.7587,44.7414,44.75,24335.0
2017-03-27 11:45:00,51.78,51.78,51.76,51.76,70287.0,44.75,44.75,44.7327,44.7327,70287.0
2017-03-27 11:50:00,51.76,51.76,51.74,51.75,12055.0,44.7327,44.7327,44.7154,44.7241,12055.0
2017-03-27 11:55:00,51.76,51.77,51.75,51.77,8717.0,44.7327,44.7414,44.7241,44.7414,8717.0
2017-03-27 12:00:00,51.77,51.78,51.76,51.78,22067.0,44.7414,44.75,44.7327,44.75,22067.0
2017-03-27 12:05:00,51.78,51.8,51.77,51.8,38572.0,44.75,44.7673,44.7414,44.7673,38572.0
2017-03-27 12:10:00,51.8,51.81,51.79,51.8,15653.0,44.7673,44.7759,44.7587,44.7673,15653.0
2017-03-27 12:15:00,51.8,51.8,51.77,51.8,7214.0,44.7673,44.7673,44.7414,44.7673,7214.0
2017-03-27 12:20:00,51.8,51.8,51.78,51.8,12507.0,44.7673,44.7673,44.75,44.7673,12507.0
2017-03-27 12:25:00,51.8,51.8,51.79,51.79,4405.0,44.7673,44.7673,44.7587,44.7587,4405.0
2017-03-27 12:30:00,51.79,51.82,51.79,51.82,24382.0,44.7587,44.7846,44.7587,44.7846,24382.0
2017-03-27 12:35:00,51.83,51.85,51.83,51.84,7273.0,44.7932,44.8105,44.7932,44.8019,7273.0
2017-03-27 12:40:00,51.84,51.87,51.84,51.85,43485.0,44.8019,44.8278,44.8019,44.8105,43485.0
2017-03-27 12:45:00,51.85,51.85,51.83,51.84,19721.0,44.8105,44.8105,44.7932,44.8019,19721.0
2017-03-27 12:50:00,51.84,51.88,51.83,51.87,84894.0,44.8019,44.8364,44.7932,44.8278,84894.0
2017-03-27 12:55:00,51.88,51.88,51.85,51.86,148490.0,44.8364,44.8364,44.8105,44.8192,148490.0
2017-03-27 13:00:00,51.86,51.93,51.86,51.93,90470.0,44.8192,44.8797,44.8192,44.8797,90470.0
2017-03-27 13:05:00,51.93,51.96,51.93,51.96,43545.0,44.8797,44.9056,44.8797,44.9056,43545.0
2017-03-27 13:10:00,51.96,51.96,51.92,51.92,59060.0,44.9056,44.9056,44.871,44.871,59060.0
2017-03-27 13:15:00,51.92,51.94,51.9,51.94,76292.0,44.871,44.8883,44.8537,44.8883,76292.0
2017-03-27 13:20:00,51.94,51.95,51.93,51.95,7858.0,44.8883,44.8969,44.8797,44.8969,7858.0
2017-03-27 13:25:00,51.94,51.95,51.93,51.94,20119.0,44.8883,44.8969,44.8797,44.8883,20119.0
2017-03-27 13:30:00,51.94,51.95,51.93,51.94,15780.0,44.8883,44.8969,44.8797,44.8883,15780.0
2017-03-27 13:35:00,51.93,51.94,51.91,51.91,24038.0,44.8797,44.8883,44.8624,44.8624,24038.0
2017-03-27 13:40:00,51.91,51.92,51.9,51.91,8885.0,44.8624,44.871,44.8537,44.8624,8885.0
2017-03-27 13:45:00,51.91,51.91,51.89,51.89,14492.0,44.8624,44.8624,44.8451,44.8451,14492.0
2017-03-27 13:50:00,51.9,51.9,51.88,51.9,16684.0,44.8537,44.8537,44.8364,44.8537,16684.0
2017-03-27 13:55:00,51.9,51.91,51.89,51.89,6446.0,44.8537,44.8624,44.8451,44.8451,6446.0
2017-03-27 14:00:00,51.9,51.91,51.9,51.91,11551.0,44.8537,44.8624,44.8537,44.8624,11551.0
2017-03-27 14:05:00,51.9,51.93,51.9,51.91,70100.0,44.8537,44.8797,44.8537,44.8624,70100.0
2017-03-27 14:10:00,51.92,51.92,51.89,51.9,33814.0,44.871,44.871,44.8451,44.8537,33814.0
2017-03-27 14:15:00,51.89,51.9,51.87,51.89,49772.0,44.8451,44.8537,44.8278,44.8451,49772.0
2017-03-27 14:20:00,51.89,51.89,51.87,51.88,19806.0,44.8451,44.8451,44.8278,44.8364,19806.0
2017-03-27 14:25:00,51.88,51.88,51.86,51.88,25610.0,44.8364,44.8364,44.8192,44.8364,25610.0
2017-03-27 14:30:00,51.89,51.9,51.88,51.89,26796.0,44.8451,44.8537,44.8364,44.8451,26796.0
2017-03-27 14:35:00,51.89,51.89,51.88,51.88,5906.0,44.8451,44.8451,44.8364,44.8364,5906.0
2017-03-27 14:40:00,51.88,51.89,51.88,51.88,7216.0,44.8364,44.8451,44.8364,44.8364,7216.0
2017-03-27 14:45:00,51.88,51.92,51.88,51.91,32098.0,44.8364,44.871,44.8364,44.8624,32098.0
2017-03-27 14:50:00,51.91,51.92,51.91,51.92,11407.0,44.8624,44.871,44.8624,44.871,11407.0
2017-03-27 14:55:00,51.91,51.93,51.91,51.92,762291.0,44.8624,44.8797,44.8624,44.871,762291.0
2017-03-27 15:00:00,51.93,51.93,51.92,51.93,125007.0,44.8797,44.8797,44.871,44.8797,125007.0
2017-03-27 15:05:00,51.93,51.93,51.91,51.92,33364.0,44.8797,44.8797,44.8624,44.871,33364.0
2017-03-27 15:10:00,51.92,51.93,51.92,51.93,67836.0,44.871,44.8797,44.871,44.8797,67836.0
2017-03-27 15:15:00,51.93,51.95,51.92,51.95,33228.0,44.8797,44.8969,44.871,44.8969,33228.0
2017-03-27 15:20:00,51.94,51.94,51.92,51.93,14834.0,44.8883,44.8883,44.871,44.8797,14834.0
2017-03-27 15:25:00,51.93,51.94,51.92,51.92,21169.0,44.8797,44.8883,44.871,44.871,21169.0
2017-03-27 15:30:00,51.93,51.94,51.92,51.94,28350.0,44.8797,44.8883,44.871,44.8883,28350.0
2017-03-27 15:35:00,51.94,51.96,51.93,51.95,53297.0,44.8883,44.9056,44.8797,44.8969,53297.0
2017-03-27 15:40:00,51.95,51.97,51.94,51.96,147944.0,44.8969,44.9142,44.8883,44.9056,147944.0
2017-03-27 15:45:00,51.96,51.96,51.94,51.94,46188.0,44.9056,44.9056,44.8883,44.8883,46188.0
2017-03-27 15:50:00,51.94,51.95,51.93,51.95,115803.0,44.8883,44.8969,44.8797,44.8969,115803.0
2017-03-27 15:55:00,51.95,51.95,51.9,51.9,281652.0,44.8969,44.8969,44.8537,44.8537,281652.0
2017-03-28 09:30:00,52.1,52.19,52.09,52.19,119869.0,45.0266,45.1044,45.0179,45.1044,119869.0
2017-03-28 09:35:00,52.19,52.22,52.16,52.17,78218.0,45.1044,45.1303,45.0784,45.0871,78218.0
2017-03-28 09:40:00,52.17,52.18,52.15,52.16,133027.0,45.0871,45.0957,45.0698,45.0784,133027.0
2017-03-28 09:45:00,52.16,52.16,52.13,52.14,164148.0,45.0784,45.0784,45.0525,45.0611,164148.0
2017-03-28 09:50:00,52.14,52.14,52.09,52.1,112176.0,45.0611,45.0611,45.0179,45.0266,112176.0
2017-03-28 09:55:00,52.09,52.11,52.09,52.1,28946.0,45.0179,45.0352,45.0179,45.0266,28946.0
2017-03-28 10:00:00,52.1,52.17,52.09,52.17,161669.0,45.0266,45.0871,45.0179,45.0871,161669.0
2017-03-28 10:05:00,52.16,52.17,52.14,52.15,36382.0,45.0784,45.0871,45.0611,45.0698,36382.0
2017-03-28 10:10:00,52.15,52.16,52.13,52.14,31498.0,45.0698,45.0784,45.0525,45.0611,31498.0
2017-03-28 10:15:00,52.14,52.15,52.12,52.14,50022.0,45.0611,45.0698,45.0439,45.0611,50022.0
2017-03-28 10:20:00,52.15,52.17,52.12,52.15,41573.0,45.0698,45.0871,45.0439,45.0698,41573.0
2017-03-28 10:25:00,52.15,52.16,52.14,52.15,27136.0,45.0698,45.0784,45.0611,45.0698,27136.0
2017-03-28 10:30:00,52.15,52.15,52.13,52.15,31547.0,45.0698,45.0698,45.0525,45.0698,31547.0
2017-03-28 10:35:00,52.15,52.17,52.14,52.16,34420.0,45.0698,45.0871,45.0611,45.0784,34420.0
2017-03-28 10:40:00,52.17,52.21,52.16,52.19,80546.0,45.0871,45.1216,45.0784,45.1044,80546.0
2017-03-28 10:45:00,52.2,52.21,52.18,52.2,38730.0,45.113,45.1216,45.0957,45.113,38730.0
2017-03-28 10:50:00,52.2,52.22,52.19,52.22,146836.0,45.113,45.1303,45.1044,45.1303,146836.0
2017-03-28 10:55:00,52.21,52.25,52.21,52.25,132569.0,45.1216,45.1562,45.1216,45.1562,132569.0
2017-03-28 11:00:00,52.24,52.27,52.24,52.26,118097.0,45.1476,45.1735,45.1476,45.1648,118097.0
2017-03-28 11:05:00,52.26,52.3,52.26,52.29,67313.0,45.1648,45.1994,45.1648,45.1908,67313.0
2017-03-28 11:10:00,52.29,52.29,52.25,52.26,149593.0,45.1908,45.1908,45.1562,45.1648,149593.0
2017-03-28 11:15:00,52.27,52.29,52.26,52.27,141916.0,45.1735,45.1908,45.1648,45.1735,141916.0
2017-03-28 11:20:00,52.28,52.28,52.26,52.27,163981.0,45.1821,45.1821,45.1648,45.1735,163981.0
2017-03-28 11:25:00,52.28,52.28,52.26,52.28,140585.0,45.1821,45.1821,45.1648,45.1821,140585.0
2017-03-28 11:30:00,52.28,52.28,52.26,52.26,321707.0,45.1821,45.1821,45.1648,45.1648,321707.0
2017-03-28 11:35:00,52.26,52.26,52.22,52.23,207770.0,45.1648,45.1648,45.1303,45.1389,207770.0
2017-03-28 11:40:00,52.23,52.24,52.23,52.24,65506.0,45.1389,45.1476,45.1389,45.1476,65506.0
2017-03-28 11:45:00,52.23,52.25,52.23,52.25,214658.0,45.1389,45.1562,45.1389,45.1562,214658.0
2017-03-28 11:50:00,52.25,52.27,52.24,52.27,44720.0,45.1562,45.1735,45.1476,45.1735,44720.0
2017-03-28 11:55:00,52.26,52.27,52.24,52.26,104392.0,45.1648,45.1735,45.1476,45.1648,104392.0
2017-03-28 12:00:00,52.26,52.26,52.24,52.26,26242.0,45.1648,45.1648,45.1476,45.1648,26242.0
2017-03-28 12:05:00,52.26,52.28,52.25,52.27,57299.0,45.1648,45.1821,45.1562,45.1735,57299.0
2017-03-28 12:10:00,52.26,52.27,52.24,52.27,44394.0,45.1648,45.1735,45.1476,45.1735,44394.0
2017-03-28 12:15:00,52.27,52.29,52.25,52.25,80116.0,45.1735,45.1908,45.1562,45.1562,80116.0
2017-03-28 12:20:00,52.26,52.26,52.23,52.23,131363.0,45.1648,45.1648,45.1389,45.1389,131363.0
2017-03-28 12:25:00,52.24,52.25,52.23,52.24,22864.0,45.1476,45.1562,45.1389,45.1476,22864.0
2017-03-28 12:30:00,52.25,52.25,52.22,52.23,20636.0,45.1562,45.1562,45.1303,45.1389,20636.0
2017-03-28 12:35:00,52.23,52.23,52.22,52.23,9833.0,45.1389,45.1389,45.1303,45.1389,9833.0
2017-03-28 12:40:00,52.23,52.23,52.21,52.22,66262.0,45.1389,45.1389,45.1216,45.1303,66262.0
2017-03-28 12:45:00,52.23,52.23,52.21,52.21,18952.0,45.1389,45.1389,45.1216,45.1216,18952.0
2017-03-28 12:50:00,52.22,52.22,52.21,52.22,13577.0,45.1303,45.1303,45.1216,45.1303,13577.0
2017-03-28 12:55:00,52.22,52.24,52.22,52.24,59631.0,45.1303,45.1476,45.1303,45.1476,59631.0
2017-03-28 13:00:00,52.24,52.25,52.23,52.24,27570.0,45.1476,45.1562,45.1389,45.1476,27570.0
2017-03-28 13:05:00,52.24,52.24,52.23,52.24,49568.0,45.1476,45.1476,45.1389,45.1476,49568.0
2017-03-28 13:10:00,52.24,52.25,52.23,52.25,42837.0,45.1476,45.1562,45.1389,45.1562,42837.0
2017-03-28 13:15:00,52.24,52.26,52.24,52.26,14663.0,45.1476,45.1648,45.1476,45.1648,14663.0
2017-03-28 13:20:00,52.26,52.26,52.25,52.26,12599.0,45.1648,45.1648,45.1562,45.1648,12599.0
2017-03-28 13:25:00,52.26,52.26,52.25,52.26,8287.0,45.1648,45.1648,45.1562,45.1648,8287.0
2017-03-28 13:30:00,52.26,52.26,52.24,52.24,29552.0,45.1648,45.1648,45.1476,45.1476,29552.0
2017-03-28 13:35:00,52.25,52.26,52.24,52.26,93880.0,45.1562,45.1648,45.1476,45.1648,93880.0
2017-03-28 13:40:00,52.26,52.28,52.25,52.28,51293.0,45.1648,45.1821,45.1562,45.1821,51293.0
2017-03-28 13:45:00,52.28,52.3,52.26,52.3,40260.0,45.1821,45.1994,45.1648,45.1994,40260.0
2017-03-28 13:50:00,52.3,52.31,52.29,52.3,41565.0,45.1994,45.2081,45.1908,45.1994,41565.0
2017-03-28 13:55:00,52.3,52.31,52.29,52.3,39017.0,45.1994,45.2081,45.1908,45.1994,39017.0
2017-03-28 14:00:00,52.3,52.3,52.28,52.3,50613.0,45.1994,45.1994,45.1821,45.1994,50613.0
2017-03-28 14:05:00,52.3,52.3,52.27,52.29,60326.0,45.1994,45.1994,45.1735,45.1908,60326.0
2017-03-28 14:10:00,52.29,52.33,52.28,52.33,95350.0,45.1908,45.2253,45.1821,45.2253,95350.0
2017-03-28 14:15:00,52.33,52.33,52.3,52.3,98925.0,45.2253,45.2253,45.1994,45.1994,98925.0
2017-03-28 14:20:00,52.3,52.33,52.3,52.33,29854.0,45.1994,45.2253,45.1994,45.2253,29854.0
2017-03-28 14:25:00,52.33,52.34,52.32,52.33,35371.0,45.2253,45.234,45.2167,45.2253,35371.0
2017-03-28 14:30:00,52.33,52.33,52.31,52.32,51316.0,45.2253,45.2253,45.2081,45.2167,51316.0
2017-03-28 14:35:00,52.32,52.34,52.31,52.34,57725.0,45.2167,45.234,45.2081,45.234,57725.0
2017-03-28 14:40:00,52.34,52.35,52.33,52.34,138581.0,45.234,45.2426,45.2253,45.234,138581.0
2017-03-28 14:45:00,52.34,52.37,52.34,52.35,100348.0,45.234,45.2599,45.234,45.2426,100348.0
2017-03-28 14:50:00,52.35,52.36,52.33,52.34,47612.0,45.2426,45.2513,45.2253,45.234,47612.0
2017-03-28 14:55:00,52.34,52.34,52.31,52.32,83859.0,45.234,45.234,45.2081,45.2167,83859.0
2017-03-28 15:00:00,52.32,52.33,52.31,52.32,45041.0,45.2167,45.2253,45.2081,45.2167,45041.0
2017-03-28 15:05:00,52.32,52.32,52.3,52.3,51323.0,45.2167,45.2167,45.1994,45.1994,51323.0
2017-03-28 15:10:00,52.31,52.32,52.3,52.32,136392.0,45.2081,45.2167,45.1994,45.2167,136392.0
2017-03-28 15:15:00,52.32,52.32,52.3,52.32,94108.0,45.2167,45.2167,45.1994,45.2167,94108.0
2017-03-28 15:20:00,52.32,52.32,52.3,52.3,57008.0,45.2167,45.2167,45.1994,45.1994,57008.0
2017-03-28 15:25:00,52.3,52.32,52.3,52.32,60062.0,45.1994,45.2167,45.1994,45.2167,60062.0
2017-03-28 15:30:00,52.32,52.34,52.31,52.34,95836.0,45.2167,45.234,45.2081,45.234,95836.0
2017-03-28 15:35:00,52.34,52.36,52.33,52.36,82710.0,45.234,45.2513,45.2253,45.2513,82710.0
2017-03-28 15:40:00,52.35,52.38,52.35,52.37,140201.0,45.2426,45.2686,45.2426,45.2599,140201.0
2017-03-28 15:45:00,52.36,52.37,52.34,52.35,162484.0,45.2513,45.2599,45.234,45.2426,162484.0
2017-03-28 15:50:00,52.34,52.36,52.34,52.35,186158.0,45.234,45.2513,45.234,45.2426,186158.0
2017-03-28 15:55:00,52.34,52.37,52.34,52.35,390110.0,45.234,45.2599,45.234,45.2426,390110.0
2017-03-29 09:30:00,52.19,52.22,52.17,52.22,110000.0,45.1044,45.1303,45.0871,45.1303,110000.0
2017-03-29 09:35:00,52.22,52.22,52.19,52.2,107918.0,45.1303,45.1303,45.1044,45.113,107918.0
2017-03-29 09:40:00,52.2,52.22,52.19,52.2,93346.0,45.113,45.1303,45.1044,45.113,93346.0
2017-03-29 09:45:00,52.21,52.21,52.18,52.19,72940.0,45.1216,45.1216,45.0957,45.1044,72940.0
2017-03-29 09:50:00,52.19,52.21,52.19,52.2,56373.0,45.1044,45.1216,45.1044,45.113,56373.0
2017-03-29 09:55:00,52.2,52.22,52.19,52.22,75945.0,45.113,45.1303,45.1044,45.1303,75945.0
2017-03-29 10:00:00,52.22,52.22,52.2,52.22,73160.0,45.1303,45.1303,45.113,45.1303,73160.0
2017-03-29 10:05:00,52.22,52.24,52.21,52.21,158378.0,45.1303,45.1476,45.1216,45.1216,158378.0
2017-03-29 10:10:00,52.21,52.23,52.2,52.21,48844.0,45.1216,45.1389,45.113,45.1216,48844.0
2017-03-29 10:15:00,52.21,52.22,52.2,52.22,62229.0,45.1216,45.1303,45.113,45.1303,62229.0
2017-03-29 10:20:00,52.21,52.22,52.2,52.22,34421.0,45.1216,45.1303,45.113,45.1303,34421.0
2017-03-29 10:25:00,52.22,52.23,52.21,52.22,22661.0,45.1303,45.1389,45.1216,45.1303,22661.0
2017-03-29 10:30:00,52.22,52.25,52.22,52.24,85987.0,45.1303,45.1562,45.1303,45.1476,85987.0
2017-03-29 10:35:00,52.24,52.25,52.23,52.25,21268.0,45.1476,45.1562,45.1389,45.1562,21268.0
2017-03-29 10:40:00,52.25,52.25,52.23,52.23,15102.0,45.1562,45.1562,45.1389,45.1389,15102.0
2017-03-29 10:45:00,52.24,52.26,52.23,52.26,75200.0,45.1476,45.1648,45.1389,45.1648,75200.0
2017-03-29 10:50:00,52.26,52.27,52.25,52.25,18815.0,45.1648,45.1735,45.1562,45.1562,18815.0
2017-03-29 10:55:00,52.26,52.26,52.24,52.26,24998.0,45.1648,45.1648,45.1476,45.1648,24998.0
2017-03-29 11:00:00,52.25,52.27,52.24,52.25,62052.0,45.1562,45.1735,45.1476,45.1562,62052.0
2017-03-29 11:05:00,52.25,52.25,52.24,52.25,11887.0,45.1562,45.1562,45.1476,45.1562,11887.0
2017-03-29 11:10:00,52.25,52.25,52.24,52.25,9958.0,45.1562,45.1562,45.1476,45.1562,9958.0
2017-03-29 11:15:00,52.25,52.25,52.23,52.24,72879.0,45.1562,45.1562,45.1389,45.1476,72879.0
2017-03-29 11:20:00,52.24,52.24,52.22,52.23,33818.0,45.1476,45.1476,45.1303,45.1389,33818.0
2017-03-29 11:25:00,52.23,52.24,52.22,52.24,34594.0,45.1389,45.1476,45.1303,45.1476,34594.0
2017-03-29 11:30:00,52.24,52.24,52.21,52.23,62648.0,45.1476,45.1476,45.1216,45.1389,62648.0
2017-03-29 11:35:00,52.23,52.24,52.18,52.2,109266.0,45.1389,45.1476,45.0957,45.113,109266.0
2017-03-29 11:40:00,52.2,52.22,52.19,52.22,104512.0,45.113,45.1303,45.1044,45.1303,104512.0
2017-03-29 11:45:00,52.21,52.22,52.21,52.22,30079.0,45.1216,45.1303,45.1216,45.1303,30079.0
2017-03-29 11:50:00,52.22,52.23,52.2,52.23,117831.0,45.1303,45.1389,45.113,45.1389,117831.0
2017-03-29 11:55:00,52.23,52.24,52.22,52.24,62991.0,45.1389,45.1476,45.1303,45.1476,62991.0
2017-03-29 12:00:00,52.24,52.25,52.23,52.23,22936.0,45.1476,45.1562,45.1389,45.1389,22936.0
2017-03-29 12:05:00,52.23,52.24,52.23,52.23,11373.0,45.1389,45.1476,45.1389,45.1389,11373.0
2017-03-29 12:10:00,52.23,52.24,52.22,52.23,29409.0,45.1389,45.1476,45.1303,45.1389,29409.0
2017-03-29 12:15:00,52.22,52.23,52.22,52.23,44012.0,45.1303,45.1389,45.1303,45.1389,44012.0
2017-03-29 12:20:00,52.23,52.23,52.22,52.23,4111.0,45.1389,45.1389,45.1303,45.1389,4111.0
2017-03-29 12:25:00,52.23,52.23,52.22,52.23,3736.0,45.1389,45.1389,45.1303,45.1389,3736.0
2017-03-29 12:30:00,52.23,52.23,52.22,52.23,7490.0,45.1389,45.1389,45.1303,45.1389,7490.0
2017-03-29 12:35:00,52.22,52.22,52.2,52.2,15637.0,45.1303,45.1303,45.113,45.113,15637.0
2017-03-29 12:40:00,52.2,52.21,52.2,52.21,11844.0,45.113,45.1216,45.113,45.1216,11844.0
2017-03-29 12:45:00,52.21,52.22,52.21,52.22,15207.0,45.1216,45.1303,45.1216,45.1303,15207.0
2017-03-29 12:50:00,52.22,52.22,52.21,52.21,3890.0,45.1303,45.1303,45.1216,45.1216,3890.0
2017-03-29 12:55:00,52.21,52.21,52.18,52.18,260441.0,45.1216,45.1216,45.0957,45.0957,260441.0
2017-03-29 13:00:00,52.19,52.21,52.18,52.21,56991.0,45.1044,45.1216,45.0957,45.1216,56991.0
2017-03-29 13:05:00,52.2,52.2,52.19,52.2,100236.0,45.113,45.113,45.1044,45.113,100236.0
2017-03-29 13:10:00,52.2,52.21,52.19,52.21,44671.0,45.113,45.1216,45.1044,45.1216,44671.0
2017-03-29 13:15:00,52.21,52.21,52.2,52.21,11034.0,45.1216,45.1216,45.113,45.1216,11034.0
2017-03-29 13:20:00,52.21,52.23,52.2,52.23,42680.0,45.1216,45.1389,45.113,45.1389,42680.0
2017-03-29 13:25:00,52.23,52.23,52.22,52.23,27209.0,45.1389,45.1389,45.1303,45.1389,27209.0
2017-03-29 13:30:00,52.23,52.23,52.22,52.22,7875.0,45.1389,45.1389,45.1303,45.1303,7875.0
2017-03-29 13:35:00,52.22,52.23,52.22,52.23,6872.0,45.1303,45.1389,45.1303,45.1389,6872.0
2017-03-29 13:40:00,52.23,52.23,52.22,52.23,9213.0,45.1389,45.1389,45.1303,45.1389,9213.0
2017-03-29 13:45:00,52.23,52.24,52.22,52.23,25436.0,45.1389,45.1476,45.1303,45.1389,25436.0
2017-03-29 13:50:00,52.23,52.24,52.22,52.23,4710.0,45.1389,45.1476,45.1303,45.1389,4710.0
2017-03-29 13:55:00,52.23,52.24,52.22,52.23,35000.0,45.1389,45.1476,45.1303,45.1389,35000.0
2017-03-29 14:00:00,52.23,52.23,52.2,52.22,30211.0,45.1389,45.1389,45.113,45.1303,30211.0
2017-03-29 14:05:00,52.21,52.22,52.21,52.22,4045.0,45.1216,45.1303,45.1216,45.1303,4045.0
2017-03-29 14:10:00,52.21,52.22,52.21,52.22,19257.0,45.1216,45.1303,45.1216,45.1303,19257.0
2017-03-29 14:15:00,52.22,52.22,52.21,52.21,20619.0,45.1303,45.1303,45.1216,45.1216,20619.0
2017-03-29 14:20:00,52.21,52.22,52.21,52.22,7212.0,45.1216,45.1303,45.1216,45.1303,7212.0
2017-03-29 14:25:00,52.22,52.23,52.21,52.23,33696.0,45.1303,45.1389,45.1216,45.1389,33696.0
2017-03-29 14:30:00,52.23,52.23,52.22,52.23,6964.0,45.1389,45.1389,45.1303,45.1389,6964.0
2017-03-29 14:35:00,52.23,52.24,52.22,52.24,53472.0,45.1389,45.1476,45.1303,45.1476,53472.0
2017-03-29 14:40:00,52.23,52.24,52.22,52.24,64393.0,45.1389,45.1476,45.1303,45.1476,64393.0
2017-03-29 14:45:00,52.23,52.25,52.23,52.24,27616.0,45.1389,45.1562,45.1389,45.1476,27616.0
2017-03-29 14:50:00,52.24,52.25,52.23,52.23,45418.0,45.1476,45.1562,45.1389,45.1389,45418.0
2017-03-29 14:55:00,52.24,52.25,52.23,52.25,16693.0,45.1476,45.1562,45.1389,45.1562,16693.0
2017-03-29 15:00:00,52.24,52.26,52.24,52.24,34009.0,45.1476,45.1648,45.1476,45.1476,34009.0
2017-03-29 15:05:00,52.25,52.25,52.24,52.25,73332.0,45.1562,45.1562,45.1476,45.1562,73332.0
2017-03-29 15:10:00,52.25,52.26,52.23,52.23,101128.0,45.1562,45.1648,45.1389,45.1389,101128.0
2017-03-29 15:15:00,52.23,52.25,52.22,52.25,63232.0,45.1389,45.1562,45.1303,45.1562,63232.0
2017-03-29 15:20:00,52.25,52.26,52.24,52.25,40733.0,45.1562,45.1648,45.1476,45.1562,40733.0
2017-03-29 15:25:00,52.25,52.26,52.24,52.24,13155.0,45.1562,45.1648,45.1476,45.1476,13155.0
2017-03-29 15:30:00,52.24,52.25,52.23,52.23,18602.0,45.1476,45.1562,45.1389,45.1389,18602.0
2017-03-29 15:35:00,52.23,52.25,52.23,52.24,53046.0,45.1389,45.1562,45.1389,45.1476,53046.0
2017-03-29 15:40:00,52.25,52.26,52.23,52.23,83380.0,45.1562,45.1648,45.1389,45.1389,83380.0
2017-03-29 15:45:00,52.23,52.25,52.23,52.25,24493.0,45.1389,45.1562,45.1389,45.1562,24493.0
2017-03-29 15:50:00,52.25,52.25,52.23,52.24,91897.0,45.1562,45.1562,45.1389,45.1476,91897.0
2017-03-29 15:55:00,52.24,52.28,52.23,52.27,774769.0,45.1476,45.1821,45.1389,45.1735,774769.0
2017-03-30 09:30:00,51.97,51.98,51.94,51.96,83353.0,44.9142,44.9229,44.8883,44.9056,83353.0
2017-03-30 09:35:00,51.96,51.97,51.94,51.94,83878.0,44.9056,44.9142,44.8883,44.8883,83878.0
2017-03-30 09:40:00,51.95,51.97,51.94,51.97,86539.0,44.8969,44.9142,44.8883,44.9142,86539.0
2017-03-30 09:45:00,51.97,51.98,51.95,51.97,64487.0,44.9142,44.9229,44.8969,44.9142,64487.0
2017-03-30 09:50:00,51.97,51.97,51.94,51.95,34988.0,44.9142,44.9142,44.8883,44.8969,34988.0
2017-03-30 09:55:00,51.95,51.96,51.94,51.95,42156.0,44.8969,44.9056,44.8883,44.8969,42156.0
2017-03-30 10:00:00,51.95,51.97,51.94,51.97,173096.0,44.8969,44.9142,44.8883,44.9142,173096.0
2017-03-30 10:05:00,51.97,51.98,51.95,51.97,175856.0,44.9142,44.9229,44.8969,44.9142,175856.0
2017-03-30 10:10:00,51.97,51.99,51.96,51.98,77607.0,44.9142,44.9315,44.9056,44.9229,77607.0
2017-03-30 10:15:00,51.98,51.99,51.96,51.97,152479.0,44.9229,44.9315,44.9056,44.9142,152479.0
2017-03-30 10:20:00,51.97,51.97,51.95,51.96,38949.0,44.9142,44.9142,44.8969,44.9056,38949.0
2017-03-30 10:25:00,51.96,51.97,51.96,51.96,20871.0,44.9056,44.9142,44.9056,44.9056,20871.0
2017-03-30 10:30:00,51.96,51.98,51.96,51.98,6447.0,44.9056,44.9229,44.9056,44.9229,6447.0
2017-03-30 10:35:00,51.97,52.01,51.97,52.01,48646.0,44.9142,44.9488,44.9142,44.9488,48646.0
2017-03-30 10:40:00,52.01,52.02,52.0,52.01,15426.0,44.9488,44.9574,44.9401,44.9488,15426.0
2017-03-30 10:45:00,52.01,52.02,52.0,52.0,7201.0,44.9488,44.9574,44.9401,44.9401,7201.0
2017-03-30 10:50:00,52.0,52.02,51.99,52.02,31860.0,44.9401,44.9574,44.9315,44.9574,31860.0
2017-03-30 10:55:00,52.03,52.03,52.0,52.01,127098.0,44.9661,44.9661,44.9401,44.9488,127098.0
2017-03-30 11:00:00,52.01,52.02,52.0,52.01,93318.0,44.9488,44.9574,44.9401,44.9488,93318.0
2017-03-30 11:05:00,52.01,52.01,51.99,52.0,10878.0,44.9488,44.9488,44.9315,44.9401,10878.0
2017-03-30 11:10:00,52.01,52.01,51.98,51.98,24398.0,44.9488,44.9488,44.9229,44.9229,24398.0
2017-03-30 11:15:00,51.98,52.0,51.98,51.99,10792.0,44.9229,44.9401,44.9229,44.9315,10792.0
2017-03-30 11:20:00,51.99,52.0,51.97,52.0,32426.0,44.9315,44.9401,44.9142,44.9401,32426.0
2017-03-30 11:25:00,52.0,52.01,51.99,52.0,32793.0,44.9401,44.9488,44.9315,44.9401,32793.0
2017-03-30 11:30:00,51.99,52.01,51.99,52.01,9868.0,44.9315,44.9488,44.9315,44.9488,9868.0
2017-03-30 11:35:00,52.0,52.01,51.99,51.99,150737.0,44.9401,44.9488,44.9315,44.9315,150737.0
2017-03-30 11:40:00,51.99,52.01,51.99,52.01,28926.0,44.9315,44.9488,44.9315,44.9488,28926.0
2017-03-30 11:45:00,52.01,52.01,52.0,52.01,3788.0,44.9488,44.9488,44.9401,44.9488,3788.0
2017-03-30 11:50:00,52.01,52.01,52.0,52.0,17443.0,44.9488,44.9488,44.9401,44.9401,17443.0
2017-03-30 11:55:00,52.01,52.01,51.97,51.98,61992.0,44.9488,44.9488,44.9142,44.9229,61992.0
2017-03-30 12:00:00,51.98,51.99,51.97,51.99,41557.0,44.9229,44.9315,44.9142,44.9315,41557.0
2017-03-30 12:05:00,51.98,51.99,51.98,51.98,4004.0,44.9229,44.9315,44.9229,44.9229,4004.0
2017-03-30 12:10:00,51.98,51.99,51.98,51.99,27839.0,44.9229,44.9315,44.9229,44.9315,27839.0
2017-03-30 12:15:00,51.98,52.01,51.98,52.01,378182.0,44.9229,44.9488,44.9229,44.9488,378182.0
2017-03-30 12:20:00,52.01,52.02,52.0,52.01,12570.0,44.9488,44.9574,44.9401,44.9488,12570.0
2017-03-30 12:25:00,52.02,52.04,52.01,52.03,31418.0,44.9574,44.9747,44.9488,44.9661,31418.0
2017-03-30 12:30:00,52.03,52.04,52.02,52.04,22736.0,44.9661,44.9747,44.9574,44.9747,22736.0
2017-03-30 12:35:00,52.03,52.04,52.01,52.03,72870.0,44.9661,44.9747,44.9488,44.9661,72870.0
2017-03-30 12:40:00,52.03,52.04,52.02,52.02,11846.0,44.9661,44.9747,44.9574,44.9574,11846.0
2017-03-30 12:45:00,52.03,52.04,52.03,52.04,16282.0,44.9661,44.9747,44.9661,44.9747,16282.0
2017-03-30 12:50:00,52.04,52.04,52.02,52.03,15650.0,44.9747,44.9747,44.9574,44.9661,15650.0
2017-03-30 12:55:00,52.03,52.03,52.0,52.01,39088.0,44.9661,44.9661,44.9401,44.9488,39088.0
2017-03-30 13:00:00,52.01,52.01,52.0,52.01,14115.0,44.9488,44.9488,44.9401,44.9488,14115.0
2017-03-30 13:05:00,52.0,52.01,51.99,52.0,20781.0,44.9401,44.9488,44.9315,44.9401,20781.0
2017-03-30 13:10:00,52.01,52.01,51.99,52.0,25034.0,44.9488,44.9488,44.9315,44.9401,25034.0
2017-03-30 13:15:00,51.99,52.01,51.99,52.0,15195.0,44.9315,44.9488,44.9315,44.9401,15195.0
2017-03-30 13:20:00,52.0,52.03,52.0,52.02,23220.0,44.9401,44.9661,44.9401,44.9574,23220.0
2017-03-30 13:25:00,52.02,52.03,52.01,52.02,23147.0,44.9574,44.9661,44.9488,44.9574,23147.0
2017-03-30 13:30:00,52.02,52.02,51.99,52.0,17283.0,44.9574,44.9574,44.9315,44.9401,17283.0
2017-03-30 13:35:00,52.01,52.02,52.0,52.01,4260.0,44.9488,44.9574,44.9401,44.9488,4260.0
2017-03-30 13:40:00,52.02,52.02,52.01,52.01,10462.0,44.9574,44.9574,44.9488,44.9488,10462.0
2017-03-30 13:45:00,52.01,52.01,51.99,52.0,33430.0,44.9488,44.9488,44.9315,44.9401,33430.0
2017-03-30 13:50:00,52.0,52.01,51.99,52.0,10543.0,44.9401,44.9488,44.9315,44.9401,10543.0
2017-03-30 13:55:00,52.0,52.0,51.99,52.0,8497.0,44.9401,44.9401,44.9315,44.9401,8497.0
2017-03-30 14:00:00,52.0,52.01,51.99,52.0,21807.0,44.9401,44.9488,44.9315,44.9401,21807.0
2017-03-30 14:05:00,52.0,52.0,51.98,52.0,35573.0,44.9401,44.9401,44.9229,44.9401,35573.0
2017-03-30 14:10:00,52.0,52.01,51.99,52.01,13014.0,44.9401,44.9488,44.9315,44.9488,13014.0
2017-03-30 14:15:00,52.0,52.01,52.0,52.0,10000.0,44.9401,44.9488,44.9401,44.9401,10000.0
2017-03-30 14:20:00,52.0,52.01,51.98,52.0,113217.0,44.9401,44.9488,44.9229,44.9401,113217.0
2017-03-30 14:25:00,52.0,52.01,51.99,52.01,4378.0,44.9401,44.9488,44.9315,44.9488,4378.0
2017-03-30 14:30:00,52.01,52.02,52.0,52.01,35343.0,44.9488,44.9574,44.9401,44.9488,35343.0
2017-03-30 14:35:00,52.0,52.01,51.99,52.0,13597.0,44.9401,44.9488,44.9315,44.9401,13597.0
2017-03-30 14:40:00,52.0,52.0,51.98,51.98,23504.0,44.9401,44.9401,44.9229,44.9229,23504.0
2017-03-30 14:45:00,51.98,51.98,51.97,51.98,14872.0,44.9229,44.9229,44.9142,44.9229,14872.0
2017-03-30 14:50:00,51.97,51.99,51.97,51.98,30109.0,44.9142,44.9315,44.9142,44.9229,30109.0
2017-03-30 14:55:00,51.98,52.0,51.97,52.0,16225.0,44.9229,44.9401,44.9142,44.9401,16225.0
2017-03-30 15:00:00,52.0,52.0,51.99,52.0,25302.0,44.9401,44.9401,44.9315,44.9401,25302.0
2017-03-30 15:05:00,52.0,52.0,51.99,52.0,7620.0,44.9401,44.9401,44.9315,44.9401,7620.0
2017-03-30 15:10:00,52.0,52.0,51.99,52.0,7219.0,44.9401,44.9401,44.9315,44.9401,7219.0
2017-03-30 15:15:00,51.99,52.0,51.99,52.0,2505.0,44.9315,44.9401,44.9315,44.9401,2505.0
2017-03-30 15:20:00,52.0,52.0,51.98,51.98,101327.0,44.9401,44.9401,44.9229,44.9229,101327.0
2017-03-30 15:25:00,51.98,51.98,51.96,51.96,185504.0,44.9229,44.9229,44.9056,44.9056,185504.0
2017-03-30 15:30:00,51.97,51.97,51.96,51.97,28849.0,44.9142,44.9142,44.9056,44.9142,28849.0
2017-03-30 15:35:00,51.97,51.97,51.95,51.96,83611.0,44.9142,44.9142,44.8969,44.9056,83611.0
2017-03-30 15:40:00,51.96,51.96,51.95,51.96,33315.0,44.9056,44.9056,44.8969,44.9056,33315.0
2017-03-30 15:45:00,51.96,51.96,51.95,51.96,83512.0,44.9056,44.9056,44.8969,44.9056,83512.0
2017-03-30 15:50:00,51.96,51.96,51.94,51.96,203965.0,44.9056,44.9056,44.8883,44.9056,203965.0
2017-03-30 15:55:00,51.96,51.99,51.94,51.98,414061.0,44.9056,44.9315,44.8883,44.9229,414061.0
2017-03-31 09:30:00,51.32,51.35,51.28,51.3,136256.0,44.3525,44.3784,44.3179,44.3352,136256.0
2017-03-31 09:35:00,51.3,51.34,51.3,51.33,357131.0,44.3352,44.3698,44.3352,44.3611,357131.0
2017-03-31 09:40:00,51.33,51.34,51.31,51.33,318728.0,44.3611,44.3698,44.3438,44.3611,318728.0
2017-03-31 09:45:00,51.33,51.35,51.32,51.33,151256.0,44.3611,44.3784,44.3525,44.3611,151256.0
2017-03-31 09:50:00,51.33,51.35,51.31,51.35,295181.0,44.3611,44.3784,44.3438,44.3784,295181.0
2017-03-31 09:55:00,51.35,51.36,51.31,51.32,90422.0,44.3784,44.387,44.3438,44.3525,90422.0
2017-03-31 10:00:00,51.32,51.34,51.31,51.33,79094.0,44.3525,44.3698,44.3438,44.3611,79094.0
2017-03-31 10:05:00,51.33,51.34,51.32,51.34,338383.0,44.3611,44.3698,44.3525,44.3698,338383.0
2017-03-31 10:10:00,51.33,51.33,51.3,51.32,200015.0,44.3611,44.3611,44.3352,44.3525,200015.0
2017-03-31 10:15:00,51.32,51.32,51.29,51.3,114979.0,44.3525,44.3525,44.3265,44.3352,114979.0
2017-03-31 10:20:00,51.31,51.33,51.3,51.32,124303.0,44.3438,44.3611,44.3352,44.3525,124303.0
2017-03-31 10:25:00,51.32,51.33,51.31,51.32,136648.0,44.3525,44.3611,44.3438,44.3525,136648.0
2017-03-31 10:30:00,51.32,51.33,51.31,51.33,48058.0,44.3525,44.3611,44.3438,44.3611,48058.0
2017-03-31 10:35:00,51.32,51.35,51.32,51.34,312018.0,44.3525,44.3784,44.3525,44.3698,312018.0
2017-03-31 10:40:00,51.35,51.37,51.34,51.37,213983.0,44.3784,44.3957,44.3698,44.3957,213983.0
2017-03-31 10:45:00,51.37,51.38,51.36,51.38,52087.0,44.3957,44.4043,44.387,44.4043,52087.0
2017-03-31 10:50:00,51.38,51.39,51.37,51.39,53197.0,44.4043,44.413,44.3957,44.413,53197.0
2017-03-31 10:55:00,51.39,51.39,51.35,51.35,143290.0,44.413,44.413,44.3784,44.3784,143290.0
2017-03-31 11:00:00,51.35,51.36,51.33,51.34,163962.0,44.3784,44.387,44.3611,44.3698,163962.0
2017-03-31 11:05:00,51.33,51.34,51.32,51.33,102392.0,44.3611,44.3698,44.3525,44.3611,102392.0
2017-03-31 11:10:00,51.34,51.38,51.33,51.38,30280.0,44.3698,44.4043,44.3611,44.4043,30280.0
2017-03-31 11:15:00,51.37,51.38,51.35,51.36,28269.0,44.3957,44.4043,44.3784,44.387,28269.0
2017-03-31 11:20:00,51.37,51.39,51.35,51.38,79908.0,44.3957,44.413,44.3784,44.4043,79908.0
2017-03-31 11:25:00,51.38,51.4,51.37,51.39,48109.0,44.4043,44.4216,44.3957,44.413,48109.0
2017-03-31 11:30:00,51.38,51.4,51.37,51.4,46421.0,44.4043,44.4216,44.3957,44.4216,46421.0
2017-03-31 11:35:00,51.4,51.41,51.39,51.4,62438.0,44.4216,44.4303,44.413,44.4216,62438.0
2017-03-31 11:40:00,51.41,51.41,51.4,51.4,16795.0,44.4303,44.4303,44.4216,44.4216,16795.0
2017-03-31 11:45:00,51.4,51.41,51.39,51.4,33478.0,44.4216,44.4303,44.413,44.4216,33478.0
2017-03-31 11:50:00,51.39,51.4,51.36,51.37,215571.0,44.413,44.4216,44.387,44.3957,215571.0
2017-03-31 11:55:00,51.36,51.37,51.35,51.37,10197.0,44.387,44.3957,44.3784,44.3957,10197.0
2017-03-31 12:00:00,51.37,51.39,51.36,51.39,24152.0,44.3957,44.413,44.387,44.413,24152.0
2017-03-31 12:05:00,51.39,51.39,51.38,51.39,16200.0,44.413,44.413,44.4043,44.413,16200.0
2017-03-31 12:10:00,51.39,51.39,51.38,51.39,10828.0,44.413,44.413,44.4043,44.413,10828.0
2017-03-31 12:15:00,51.39,51.41,51.38,51.41,32235.0,44.413,44.4303,44.4043,44.4303,32235.0
2017-03-31 12:20:00,51.41,51.42,51.4,51.41,36315.0,44.4303,44.4389,44.4216,44.4303,36315.0
2017-03-31 12:25:00,51.41,51.42,51.4,51.41,9600.0,44.4303,44.4389,44.4216,44.4303,9600.0
2017-03-31 12:30:00,51.41,51.41,51.4,51.41,11735.0,44.4303,44.4303,44.4216,44.4303,11735.0
2017-03-31 12:35:00,51.41,51.42,51.4,51.42,20177.0,44.4303,44.4389,44.4216,44.4389,20177.0
2017-03-31 12:40:00,51.43,51.45,51.42,51.43,99696.0,44.4475,44.4648,44.4389,44.4475,99696.0
2017-03-31 12:45:00,51.44,51.44,51.43,51.43,5082.0,44.4562,44.4562,44.4475,44.4475,5082.0
2017-03-31 12:50:00,51.43,51.45,51.43,51.44,38774.0,44.4475,44.4648,44.4475,44.4562,38774.0
2017-03-31 12:55:00,51.44,51.45,51.43,51.44,18723.0,44.4562,44.4648,44.4475,44.4562,18723.0
2017-03-31 13:00:00,51.45,51.45,51.43,51.45,19839.0,44.4648,44.4648,44.4475,44.4648,19839.0
2017-03-31 13:05:00,51.45,51.47,51.45,51.46,36452.0,44.4648,44.4821,44.4648,44.4735,36452.0
2017-03-31 13:10:00,51.46,51.48,51.45,51.46,25194.0,44.4735,44.4907,44.4648,44.4735,25194.0
2017-03-31 13:15:00,51.46,51.47,51.45,51.46,44091.0,44.4735,44.4821,44.4648,44.4735,44091.0
2017-03-31 13:20:00,51.47,51.47,51.46,51.47,4623.0,44.4821,44.4821,44.4735,44.4821,4623.0
2017-03-31 13:25:00,51.47,51.47,51.44,51.46,50351.0,44.4821,44.4821,44.4562,44.4735,50351.0
2017-03-31 13:30:00,51.46,51.47,51.44,51.44,19072.0,44.4735,44.4821,44.4562,44.4562,19072.0
2017-03-31 13:35:00,51.44,51.45,51.44,51.44,8486.0,44.4562,44.4648,44.4562,44.4562,8486.0
2017-03-31 13:40:00,51.45,51.45,51.42,51.43,47954.0,44.4648,44.4648,44.4389,44.4475,47954.0
2017-03-31 13:45:00,51.43,51.43,51.42,51.43,13045.0,44.4475,44.4475,44.4389,44.4475,13045.0
2017-03-31 13:50:00,51.43,51.43,51.42,51.43,9005.0,44.4475,44.4475,44.4389,44.4475,9005.0
2017-03-31 13:55:00,51.43,51.43,51.41,51.41,35500.0,44.4475,44.4475,44.4303,44.4303,35500.0
2017-03-31 14:00:00,51.41,51.42,51.4,51.41,20770.0,44.4303,44.4389,44.4216,44.4303,20770.0
2017-03-31 14:05:00,51.41,51.43,51.4,51.42,19305.0,44.4303,44.4475,44.4216,44.4389,19305.0
2017-03-31 14:10:00,51.43,51.43,51.4,51.43,47065.0,44.4475,44.4475,44.4216,44.4475,47065.0
2017-03-31 14:15:00,51.43,51.45,51.42,51.44,24268.0,44.4475,44.4648,44.4389,44.4562,24268.0
2017-03-31 14:20:00,51.44,51.45,51.43,51.45,10957.0,44.4562,44.4648,44.4475,44.4648,10957.0
2017-03-31 14:25:00,51.45,51.46,51.44,51.46,82992.0,44.4648,44.4735,44.4562,44.4735,82992.0
2017-03-31 14:30:00,51.46,51.47,51.45,51.47,9913.0,44.4735,44.4821,44.4648,44.4821,9913.0
2017-03-31 14:35:00,51.47,51.48,51.46,51.47,26916.0,44.4821,44.4907,44.4735,44.4821,26916.0
2017-03-31 14:40:00,51.46,51.47,51.45,51.46,21521.0,44.4735,44.4821,44.4648,44.4735,21521.0
2017-03-31 14:45:00,51.46,51.46,51.44,51.46,22806.0,44.4735,44.4735,44.4562,44.4735,22806.0
2017-03-31 14:50:00,51.45,51.46,51.44,51.45,36907.0,44.4648,44.4735,44.4562,44.4648,36907.0
2017-03-31 14:55:00,51.44,51.45,51.43,51.44,21787.0,44.4562,44.4648,44.4475,44.4562,21787.0
2017-03-31 15:00:00,51.44,51.46,51.43,51.46,33267.0,44.4562,44.4735,44.4475,44.4735,33267.0
2017-03-31 15:05:00,51.46,51.46,51.44,51.46,54407.0,44.4735,44.4735,44.4562,44.4735,54407.0
2017-03-31 15:10:00,51.46,51.46,51.44,51.46,69712.0,44.4735,44.4735,44.4562,44.4735,69712.0
2017-03-31 15:15:00,51.46,51.46,51.44,51.45,19003.0,44.4735,44.4735,44.4562,44.4648,19003.0
2017-03-31 15:20:00,51.45,51.46,51.44,51.45,37004.0,44.4648,44.4735,44.4562,44.4648,37004.0
2017-03-31 15:25:00,51.45,51.46,51.44,51.46,20474.0,44.4648,44.4735,44.4562,44.4735,20474.0
2017-03-31 15:30:00,51.45,51.5,51.45,51.48,74402.0,44.4648,44.508,44.4648,44.4907,74402.0
2017-03-31 15:35:00,51.48,51.5,51.47,51.49,52114.0,44.4907,44.508,44.4821,44.4994,52114.0
2017-03-31 15:40:00,51.48,51.5,51.47,51.48,55909.0,44.4907,44.508,44.4821,44.4907,55909.0
2017-03-31 15:45:00,51.47,51.48,51.45,51.47,65371.0,44.4821,44.4907,44.4648,44.4821,65371.0
2017-03-31 15:50:00,51.47,51.48,51.45,51.48,88562.0,44.4821,44.4907,44.4648,44.4907,88562.0
2017-03-31 15:55:00,51.48,51.52,51.46,51.5,491704.0,44.4907,44.5253,44.4735,44.508,491704.0
2017-04-03 09:30:00,51.56,51.6,51.55,51.58,64055.0,44.5599,44.5945,44.5512,44.5772,64055.0
2017-04-03 09:35:00,51.58,51.59,51.55,51.57,60582.0,44.5772,44.5858,44.5512,44.5685,60582.0
2017-04-03 09:40:00,51.57,51.58,51.55,51.56,41874.0,44.5685,44.5772,44.5512,44.5599,41874.0
2017-04-03 09:45:00,51.57,51.57,51.55,51.56,19735.0,44.5685,44.5685,44.5512,44.5599,19735.0
2017-04-03 09:50:00,51.55,51.56,51.54,51.56,21244.0,44.5512,44.5599,44.5426,44.5599,21244.0
2017-04-03 09:55:00,51.55,51.56,51.52,51.53,66327.0,44.5512,44.5599,44.5253,44.534,66327.0
2017-04-03 10:00:00,51.52,51.53,51.49,51.53,343566.0,44.5253,44.534,44.4994,44.534,343566.0
2017-04-03 10:05:00,51.52,51.53,51.47,51.53,298213.0,44.5253,44.534,44.4821,44.534,298213.0
2017-04-03 10:10:00,51.52,51.55,51.5,51.55,188201.0,44.5253,44.5512,44.508,44.5512,188201.0
2017-04-03 10:15:00,51.54,51.57,51.53,51.56,27126.0,44.5426,44.5685,44.534,44.5599,27126.0
2017-04-03 10:20:00,51.56,51.58,51.56,51.58,37064.0,44.5599,44.5772,44.5599,44.5772,37064.0
2017-04-03 10:25:00,51.59,51.6,51.57,51.58,20733.0,44.5858,44.5945,44.5685,44.5772,20733.0
2017-04-03 10:30:00,51.58,51.58,51.55,51.58,50968.0,44.5772,44.5772,44.5512,44.5772,50968.0
2017-04-03 10:35:00,51.57,51.6,51.56,51.6,21567.0,44.5685,44.5945,44.5599,44.5945,21567.0
2017-04-03 10:40:00,51.59,51.6,51.58,51.59,48585.0,44.5858,44.5945,44.5772,44.5858,48585.0
2017-04-03 10:45:00,51.59,51.62,51.57,51.58,41886.0,44.5858,44.6117,44.5685,44.5772,41886.0
2017-04-03 10:50:00,51.58,51.58,51.54,51.55,228224.0,44.5772,44.5772,44.5426,44.5512,228224.0
2017-04-03 10:55:00,51.54,51.56,51.52,51.54,75892.0,44.5426,44.5599,44.5253,44.5426,75892.0
2017-04-03 11:00:00,51.54,51.57,51.53,51.56,48446.0,44.5426,44.5685,44.534,44.5599,48446.0
2017-04-03 11:05:00,51.56,51.57,51.52,51.54,55423.0,44.5599,44.5685,44.5253,44.5426,55423.0
2017-04-03 11:10:00,51.53,51.55,51.52,51.55,120154.0,44.534,44.5512,44.5253,44.5512,120154.0
2017-04-03 11:15:00,51.55,51.57,51.53,51.53,59723.0,44.5512,44.5685,44.534,44.534,59723.0
2017-04-03 11:20:00,51.53,51.55,51.52,51.55,144778.0,44.534,44.5512,44.5253,44.5512,144778.0
2017-04-03 11:25:00,51.55,51.56,51.54,51.55,31603.0,44.5512,44.5599,44.5426,44.5512,31603.0
2017-04-03 11:30:00,51.56,51.57,51.54,51.55,49156.0,44.5599,44.5685,44.5426,44.5512,49156.0
2017-04-03 11:35:00,51.54,51.54,51.52,51.54,28217.0,44.5426,44.5426,44.5253,44.5426,28217.0
2017-04-03 11:40:00,51.53,51.56,51.53,51.55,33249.0,44.534,44.5599,44.534,44.5512,33249.0
2017-04-03 11:45:00,51.55,51.56,51.51,51.52,69138.0,44.5512,44.5599,44.5167,44.5253,69138.0
2017-04-03 11:50:00,51.52,51.54,51.51,51.52,36029.0,44.5253,44.5426,44.5167,44.5253,36029.0
2017-04-03 11:55:00,51.52,51.52,51.5,51.5,23529.0,44.5253,44.5253,44.508,44.508,23529.0
2017-04-03 12:00:00,51.5,51.51,51.45,51.47,71344.0,44.508,44.5167,44.4648,44.4821,71344.0
2017-04-03 12:05:00,51.47,51.49,51.47,51.48,21854.0,44.4821,44.4994,44.4821,44.4907,21854.0
2017-04-03 12:10:00,51.49,51.52,51.49,51.51,13981.0,44.4994,44.5253,44.4994,44.5167,13981.0
2017-04-03 12:15:00,51.51,51.52,51.5,51.52,24945.0,44.5167,44.5253,44.508,44.5253,24945.0
2017-04-03 12:20:00,51.51,51.53,51.51,51.53,35240.0,44.5167,44.534,44.5167,44.534,35240.0
2017-04-03 12:25:00,51.54,51.57,51.54,51.56,44748.0,44.5426,44.5685,44.5426,44.5599,44748.0
2017-04-03 12:30:00,51.55,51.57,51.54,51.54,23647.0,44.5512,44.5685,44.5426,44.5426,23647.0
2017-04-03 12:35:00,51.55,51.57,51.55,51.57,124697.0,44.5512,44.5685,44.5512,44.5685,124697.0
2017-04-03 12:40:00,51.57,51.58,51.56,51.58,21705.0,44.5685,44.5772,44.5599,44.5772,21705.0
2017-04-03 12:45:00,51.58,51.58,51.55,51.58,31188.0,44.5772,44.5772,44.5512,44.5772,31188.0
2017-04-03 12:50:00,51.58,51.58,51.55,51.56,16049.0,44.5772,44.5772,44.5512,44.5599,16049.0
2017-04-03 12:55:00,51.56,51.6,51.56,51.6,43754.0,44.5599,44.5945,44.5599,44.5945,43754.0
2017-04-03 13:00:00,51.59,51.6,51.58,51.59,14923.0,44.5858,44.5945,44.5772,44.5858,14923.0
2017-04-03 13:05:00,51.6,51.61,51.57,51.58,43396.0,44.5945,44.6031,44.5685,44.5772,43396.0
2017-04-03 13:10:00,51.59,51.61,51.58,51.6,14934.0,44.5858,44.6031,44.5772,44.5945,14934.0
2017-04-03 13:15:00,51.59,51.61,51.59,51.6,22212.0,44.5858,44.6031,44.5858,44.5945,22212.0
2017-04-03 13:20:00,51.6,51.61,51.59,51.6,12313.0,44.5945,44.6031,44.5858,44.5945,12313.0
2017-04-03 13:25:00,51.59,51.59,51.57,51.57,5952.0,44.5858,44.5858,44.5685,44.5685,5952.0
2017-04-03 13:30:00,51.57,51.59,51.57,51.59,31386.0,44.5685,44.5858,44.5685,44.5858,31386.0
2017-04-03 13:35:00,51.58,51.59,51.57,51.58,7563.0,44.5772,44.5858,44.5685,44.5772,7563.0
2017-04-03 13:40:00,51.58,51.59,51.57,51.57,31327.0,44.5772,44.5858,44.5685,44.5685,31327.0
2017-04-03 13:45:00,51.57,51.6,51.56,51.59,34395.0,44.5685,44.5945,44.5599,44.5858,34395.0
2017-04-03 13:50:00,51.59,51.6,51.58,51.59,5497.0,44.5858,44.5945,44.5772,44.5858,5497.0
2017-04-03 13:55:00,51.6,51.6,51.59,51.6,11460.0,44.5945,44.5945,44.5858,44.5945,11460.0
2017-04-03 14:00:00,51.6,51.61,51.59,51.6,31089.0,44.5945,44.6031,44.5858,44.5945,31089.0
2017-04-03 14:05:00,51.6,51.6,51.58,51.6,17310.0,44.5945,44.5945,44.5772,44.5945,17310.0
2017-04-03 14:10:00,51.6,51.6,51.57,51.6,85180.0,44.5945,44.5945,44.5685,44.5945,85180.0
2017-04-03 14:15:00,51.6,51.6,51.58,51.59,79621.0,44.5945,44.5945,44.5772,44.5858,79621.0
2017-04-03 14:20:00,51.59,51.6,51.58,51.59,17267.0,44.5858,44.5945,44.5772,44.5858,17267.0
2017-04-03 14:25:00,51.59,51.62,51.59,51.61,16759.0,44.5858,44.6117,44.5858,44.6031,16759.0
2017-04-03 14:30:00,51.61,51.62,51.61,51.62,4427.0,44.6031,44.6117,44.6031,44.6117,4427.0
2017-04-03 14:35:00,51.61,51.62,51.6,51.62,24617.0,44.6031,44.6117,44.5945,44.6117,24617.0
2017-04-03 14:40:00,51.62,51.66,51.61,51.65,32133.0,44.6117,44.6463,44.6031,44.6377,32133.0
2017-04-03 14:45:00,51.65,51.66,51.64,51.66,11480.0,44.6377,44.6463,44.629,44.6463,11480.0
2017-04-03 14:50:00,51.65,51.66,51.64,51.65,54478.0,44.6377,44.6463,44.629,44.6377,54478.0
2017-04-03 14:55:00,51.66,51.66,51.64,51.66,26252.0,44.6463,44.6463,44.629,44.6463,26252.0
2017-04-03 15:00:00,51.66,51.67,51.65,51.66,22955.0,44.6463,44.655,44.6377,44.6463,22955.0
2017-04-03 15:05:00,51.66,51.67,51.65,51.66,36507.0,44.6463,44.655,44.6377,44.6463,36507.0
2017-04-03 15:10:00,51.66,51.7,51.66,51.7,13153.0,44.6463,44.6809,44.6463,44.6809,13153.0
2017-04-03 15:15:00,51.7,51.7,51.67,51.67,24473.0,44.6809,44.6809,44.655,44.655,24473.0
2017-04-03 15:20:00,51.68,51.69,51.67,51.68,53092.0,44.6636,44.6722,44.655,44.6636,53092.0
2017-04-03 15:25:00,51.69,51.69,51.67,51.68,28568.0,44.6722,44.6722,44.655,44.6636,28568.0
2017-04-03 15:30:00,51.68,51.69,51.66,51.69,61143.0,44.6636,44.6722,44.6463,44.6722,61143.0
2017-04-03 15:35:00,51.69,51.7,51.68,51.7,71034.0,44.6722,44.6809,44.6636,44.6809,71034.0
2017-04-03 15:40:00,51.7,51.74,51.69,51.73,548513.0,44.6809,44.7154,44.6722,44.7068,548513.0
2017-04-03 15:45:00,51.73,51.75,51.72,51.75,79252.0,44.7068,44.7241,44.6982,44.7241,79252.0
2017-04-03 15:50:00,51.74,51.76,51.73,51.76,266066.0,44.7154,44.7327,44.7068,44.7327,266066.0
2017-04-03 15:55:00,51.76,51.79,51.75,51.78,829741.0,44.7327,44.7587,44.7241,44.75,829741.0
2017-04-04 09:30:00,51.48,51.53,51.48,51.49,84983.0,44.4907,44.534,44.4907,44.4994,84983.0
2017-04-04 09:35:00,51.5,51.51,51.46,51.47,122051.0,44.508,44.5167,44.4735,44.4821,122051.0
2017-04-04 09:40:00,51.47,51.48,51.45,51.47,317790.0,44.4821,44.4907,44.4648,44.4821,317790.0
2017-04-04 09:45:00,51.47,51.48,51.45,51.45,104516.0,44.4821,44.4907,44.4648,44.4648,104516.0
2017-04-04 09:50:00,51.46,51.47,51.44,51.45,45756.0,44.4735,44.4821,44.4562,44.4648,45756.0
2017-04-04 09:55:00,51.44,51.46,51.44,51.45,34093.0,44.4562,44.4735,44.4562,44.4648,34093.0
2017-04-04 10:00:00,51.45,51.46,51.41,51.43,130659.0,44.4648,44.4735,44.4303,44.4475,130659.0
2017-04-04 10:05:00,51.43,51.43,51.39,51.4,191751.0,44.4475,44.4475,44.413,44.4216,191751.0
2017-04-04 10:10:00,51.4,51.42,51.38,51.4,95371.0,44.4216,44.4389,44.4043,44.4216,95371.0
2017-04-04 10:15:00,51.39,51.42,51.38,51.4,127648.0,44.413,44.4389,44.4043,44.4216,127648.0
2017-04-04 10:20:00,51.41,51.47,51.4,51.46,80303.0,44.4303,44.4821,44.4216,44.4735,80303.0
2017-04-04 10:25:00,51.46,51.47,51.45,51.47,193153.0,44.4735,44.4821,44.4648,44.4821,193153.0
2017-04-04 10:30:00,51.47,51.51,51.46,51.5,403431.0,44.4821,44.5167,44.4735,44.508,403431.0
2017-04-04 10:35:00,51.51,51.53,51.5,51.52,199440.0,44.5167,44.534,44.508,44.5253,199440.0
2017-04-04 10:40:00,51.52,51.54,51.51,51.52,353048.0,44.5253,44.5426,44.5167,44.5253,353048.0
2017-04-04 10:45:00,51.51,51.53,51.5,51.51,204563.0,44.5167,44.534,44.508,44.5167,204563.0
2017-04-04 10:50:00,51.51,51.53,51.5,51.53,86376.0,44.5167,44.534,44.508,44.534,86376.0
2017-04-04 10:55:00,51.53,51.53,51.5,51.51,150770.0,44.534,44.534,44.508,44.5167,150770.0
2017-04-04 11:00:00,51.51,51.53,51.5,51.53,175551.0,44.5167,44.534,44.508,44.534,175551.0
2017-04-04 11:05:00,51.53,51.54,51.51,51.53,223359.0,44.534,44.5426,44.5167,44.534,223359.0
2017-04-04 11:10:00,51.53,51.54,51.52,51.53,171375.0,44.534,44.5426,44.5253,44.534,171375.0
2017-04-04 11:15:00,51.53,51.53,51.51,51.53,155085.0,44.534,44.534,44.5167,44.534,155085.0
2017-04-04 11:20:00,51.53,51.57,51.52,51.57,168495.0,44.534,44.5685,44.5253,44.5685,168495.0
2017-04-04 11:25:00,51.57,51.59,51.55,51.57,202488.0,44.5685,44.5858,44.5512,44.5685,202488.0
2017-04-04 11:30:00,51.57,51.58,51.56,51.58,275469.0,44.5685,44.5772,44.5599,44.5772,275469.0
2017-04-04 11:35:00,51.58,51.62,51.57,51.62,282884.0,44.5772,44.6117,44.5685,44.6117,282884.0
2017-04-04 11:40:00,51.62,51.64,51.61,51.64,199727.0,44.6117,44.629,44.6031,44.629,199727.0
2017-04-04 11:45:00,51.64,51.67,51.62,51.67,144384.0,44.629,44.655,44.6117,44.655,144384.0
2017-04-04 11:50:00,51.67,51.67,51.64,51.65,99211.0,44.655,44.655,44.629,44.6377,99211.0
2017-04-04 11:55:00,51.65,51.66,51.63,51.64,126446.0,44.6377,44.6463,44.6204,44.629,126446.0
2017-04-04 12:00:00,51.64,51.64,51.61,51.62,78467.0,44.629,44.629,44.6031,44.6117,78467.0
2017-04-04 12:05:00,51.62,51.64,51.61,51.63,122808.0,44.6117,44.629,44.6031,44.6204,122808.0
2017-04-04 12:10:00,51.63,51.64,51.62,51.64,108908.0,44.6204,44.629,44.6117,44.629,108908.0
2017-04-04 12:15:00,51.64,51.65,51.63,51.65,60147.0,44.629,44.6377,44.6204,44.6377,60147.0
2017-04-04 12:20:00,51.65,51.65,51.61,51.62,349175.0,44.6377,44.6377,44.6031,44.6117,349175.0
2017-04-04 12:25:00,51.62,51.62,51.61,51.62,156211.0,44.6117,44.6117,44.6031,44.6117,156211.0
2017-04-04 12:30:00,51.62,51.63,51.61,51.63,162494.0,44.6117,44.6204,44.6031,44.6204,162494.0
2017-04-04 12:35:00,51.63,51.63,51.61,51.63,80808.0,44.6204,44.6204,44.6031,44.6204,80808.0
2017-04-04 12:40:00,51.63,51.63,51.62,51.63,38749.0,44.6204,44.6204,44.6117,44.6204,38749.0
2017-04-04 12:45:00,51.63,51.63,51.6,51.61,68177.0,44.6204,44.6204,44.5945,44.6031,68177.0
2017-04-04 12:50:00,51.61,51.61,51.59,51.6,100797.0,44.6031,44.6031,44.5858,44.5945,100797.0
2017-04-04 12:55:00,51.6,51.6,51.59,51.6,44512.0,44.5945,44.5945,44.5858,44.5945,44512.0
2017-04-04 13:00:00,51.6,51.6,51.59,51.6,99215.0,44.5945,44.5945,44.5858,44.5945,99215.0
2017-04-04 13:05:00,51.6,51.61,51.59,51.61,85685.0,44.5945,44.6031,44.5858,44.6031,85685.0
2017-04-04 13:10:00,51.6,51.62,51.6,51.62,135335.0,44.5945,44.6117,44.5945,44.6117,135335.0
2017-04-04 13:15:00,51.62,51.64,51.61,51.64,108045.0,44.6117,44.629,44.6031,44.629,108045.0
2017-04-04 13:20:00,51.63,51.64,51.62,51.63,35701.0,44.6204,44.629,44.6117,44.6204,35701.0
2017-04-04 13:25:00,51.63,51.63,51.61,51.62,58704.0,44.6204,44.6204,44.6031,44.6117,58704.0
2017-04-04 13:30:00,51.62,51.63,51.61,51.63,170232.0,44.6117,44.6204,44.6031,44.6204,170232.0
2017-04-04 13:35:00,51.62,51.63,51.62,51.62,45015.0,44.6117,44.6204,44.6117,44.6117,45015.0
2017-04-04 13:40:00,51.63,51.63,51.62,51.63,47524.0,44.6204,44.6204,44.6117,44.6204,47524.0
2017-04-04 13:45:00,51.62,51.63,51.61,51.62,60811.0,44.6117,44.6204,44.6031,44.6117,60811.0
2017-04-04 13:50:00,51.62,51.62,51.6,51.62,83161.0,44.6117,44.6117,44.5945,44.6117,83161.0
2017-04-04 13:55:00,51.62,51.63,51.61,51.62,49498.0,44.6117,44.6204,44.6031,44.6117,49498.0
2017-04-04 14:00:00,51.63,51.63,51.61,51.61,46269.0,44.6204,44.6204,44.6031,44.6031,46269.0
2017-04-04 14:05:00,51.62,51.63,51.61,51.63,120882.0,44.6117,44.6204,44.6031,44.6204,120882.0
2017-04-04 14:10:00,51.63,51.63,51.62,51.63,91966.0,44.6204,44.6204,44.6117,44.6204,91966.0
2017-04-04 14:15:00,51.63,51.63,51.62,51.62,64954.0,44.6204,44.6204,44.6117,44.6117,64954.0
2017-04-04 14:20:00,51.62,51.63,51.62,51.62,80808.0,44.6117,44.6204,44.6117,44.6117,80808.0
2017-04-04 14:25:00,51.62,51.63,51.62,51.63,52505.0,44.6117,44.6204,44.6117,44.6204,52505.0
2017-04-04 14:30:00,51.63,51.63,51.62,51.63,27259.0,44.6204,44.6204,44.6117,44.6204,27259.0
2017-04-04 14:35:00,51.62,51.63,51.61,51.62,54079.0,44.6117,44.6204,44.6031,44.6117,54079.0
2017-04-04 14:40:00,51.62,51.62,51.61,51.62,61611.0,44.6117,44.6117,44.6031,44.6117,61611.0
2017-04-04 14:45:00,51.62,51.62,51.61,51.62,79360.0,44.6117,44.6117,44.6031,44.6117,79360.0
2017-04-04 14:50:00,51.61,51.62,51.61,51.62,57669.0,44.6031,44.6117,44.6031,44.6117,57669.0
2017-04-04 14:55:00,51.61,51.62,51.6,51.6,115120.0,44.6031,44.6117,44.5945,44.5945,115120.0
2017-04-04 15:00:00,51.6,51.61,51.59,51.61,113953.0,44.5945,44.6031,44.5858,44.6031,113953.0
2017-04-04 15:05:00,51.61,51.61,51.59,51.59,58873.0,44.6031,44.6031,44.5858,44.5858,58873.0
2017-04-04 15:10:00,51.59,51.6,51.59,51.6,45725.0,44.5858,44.5945,44.5858,44.5945,45725.0
2017-04-04 15:15:00,51.6,51.6,51.59,51.59,131592.0,44.5945,44.5945,44.5858,44.5858,131592.0
2017-04-04 15:20:00,51.6,51.6,51.58,51.58,163727.0,44.5945,44.5945,44.5772,44.5772,163727.0
2017-04-04 15:25:00,51.58,51.59,51.57,51.59,171582.0,44.5772,44.5858,44.5685,44.5858,171582.0
2017-04-04 15:30:00,51.59,51.6,51.58,51.58,143938.0,44.5858,44.5945,44.5772,44.5772,143938.0
2017-04-04 15:35:00,51.59,51.59,51.57,51.58,228013.0,44.5858,44.5858,44.5685,44.5772,228013.0
2017-04-04 15:40:00,51.59,51.59,51.58,51.59,179248.0,44.5858,44.5858,44.5772,44.5858,179248.0
2017-04-04 15:45:00,51.59,51.6,51.58,51.6,320334.0,44.5858,44.5945,44.5772,44.5945,320334.0
2017-04-04 15:50:00,51.6,51.6,51.58,51.59,532008.0,44.5945,44.5945,44.5772,44.5858,532008.0
2017-04-04 15:55:00,51.59,51.6,51.57,51.58,1026755.0,44.5858,44.5945,44.5685,44.5772,1026755.0
2017-04-05 09:30:00,51.44,51.48,51.43,51.46,258946.0,44.4562,44.4907,44.4475,44.4735,258946.0
2017-04-05 09:35:00,51.46,51.46,51.42,51.44,285240.0,44.4735,44.4735,44.4389,44.4562,285240.0
2017-04-05 09:40:00,51.44,51.44,51.42,51.43,241840.0,44.4562,44.4562,44.4389,44.4475,241840.0
2017-04-05 09:45:00,51.44,51.48,51.43,51.47,189943.0,44.4562,44.4907,44.4475,44.4821,189943.0
2017-04-05 09:50:00,51.47,51.48,51.46,51.46,36065.0,44.4821,44.4907,44.4735,44.4735,36065.0
2017-04-05 09:55:00,51.46,51.47,51.45,51.46,16193.0,44.4735,44.4821,44.4648,44.4735,16193.0
2017-04-05 10:00:00,51.47,51.53,51.44,51.53,80540.0,44.4821,44.534,44.4562,44.534,80540.0
2017-04-05 10:05:00,51.53,51.56,51.51,51.53,37056.0,44.534,44.5599,44.5167,44.534,37056.0
2017-04-05 10:10:00,51.53,51.54,51.51,51.52,17267.0,44.534,44.5426,44.5167,44.5253,17267.0
2017-04-05 10:15:00,51.51,51.54,51.51,51.53,39384.0,44.5167,44.5426,44.5167,44.534,39384.0
2017-04-05 10:20:00,51.53,51.55,51.52,51.53,63981.0,44.534,44.5512,44.5253,44.534,63981.0
2017-04-05 10:25:00,51.53,51.56,51.52,51.54,26389.0,44.534,44.5599,44.5253,44.5426,26389.0
2017-04-05 10:30:00,51.53,51.54,51.51,51.52,23510.0,44.534,44.5426,44.5167,44.5253,23510.0
2017-04-05 10:35:00,51.52,51.52,51.5,51.52,58025.0,44.5253,44.5253,44.508,44.5253,58025.0
2017-04-05 10:40:00,51.53,51.55,51.52,51.53,37725.0,44.534,44.5512,44.5253,44.534,37725.0
2017-04-05 10:45:00,51.53,51.55,51.53,51.54,45883.0,44.534,44.5512,44.534,44.5426,45883.0
2017-04-05 10:50:00,51.54,51.54,51.51,51.53,33098.0,44.5426,44.5426,44.5167,44.534,33098.0
2017-04-05 10:55:00,51.53,51.53,51.51,51.52,24617.0,44.534,44.534,44.5167,44.5253,24617.0
2017-04-05 11:00:00,51.52,51.54,51.52,51.52,45464.0,44.5253,44.5426,44.5253,44.5253,45464.0
2017-04-05 11:05:00,51.51,51.51,51.48,51.48,31207.0,44.5167,44.5167,44.4907,44.4907,31207.0
2017-04-05 11:10:00,51.48,51.5,51.48,51.48,24205.0,44.4907,44.508,44.4907,44.4907,24205.0
2017-04-05 11:15:00,51.48,51.48,51.46,51.47,16649.0,44.4907,44.4907,44.4735,44.4821,16649.0
2017-04-05 11:20:00,51.47,51.47,51.46,51.46,44600.0,44.4821,44.4821,44.4735,44.4735,44600.0
2017-04-05 11:25:00,51.47,51.47,51.42,51.43,90600.0,44.4821,44.4821,44.4389,44.4475,90600.0
2017-04-05 11:30:00,51.43,51.45,51.4,51.44,260047.0,44.4475,44.4648,44.4216,44.4562,260047.0
2017-04-05 11:35:00,51.44,51.46,51.44,51.46,20424.0,44.4562,44.4735,44.4562,44.4735,20424.0
2017-04-05 11:40:00,51.46,51.48,51.46,51.48,61903.0,44.4735,44.4907,44.4735,44.4907,61903.0
2017-04-05 11:45:00,51.48,51.48,51.46,51.47,24334.0,44.4907,44.4907,44.4735,44.4821,24334.0
2017-04-05 11:50:00,51.47,51.47,51.46,51.47,2126.0,44.4821,44.4821,44.4735,44.4821,2126.0
2017-04-05 11:55:00,51.47,51.47,51.45,51.45,114164.0,44.4821,44.4821,44.4648,44.4648,114164.0
2017-04-05 12:00:00,51.45,51.46,51.45,51.45,145040.0,44.4648,44.4735,44.4648,44.4648,145040.0
2017-04-05 12:05:00,51.45,51.47,51.45,51.45,54154.0,44.4648,44.4821,44.4648,44.4648,54154.0
2017-04-05 12:10:00,51.45,51.47,51.44,51.46,24334.0,44.4648,44.4821,44.4562,44.4735,24334.0
2017-04-05 12:15:00,51.47,51.47,51.46,51.46,14051.0,44.4821,44.4821,44.4735,44.4735,14051.0
2017-04-05 12:20:00,51.47,51.49,51.47,51.47,31345.0,44.4821,44.4994,44.4821,44.4821,31345.0
2017-04-05 12:25:00,51.47,51.48,51.46,51.46,32213.0,44.4821,44.4907,44.4735,44.4735,32213.0
2017-04-05 12:30:00,51.46,51.48,51.46,51.47,21393.0,44.4735,44.4907,44.4735,44.4821,21393.0
2017-04-05 12:35:00,51.47,51.48,51.45,51.45,72395.0,44.4821,44.4907,44.4648,44.4648,72395.0
2017-04-05 12:40:00,51.45,51.47,51.45,51.46,35081.0,44.4648,44.4821,44.4648,44.4735,35081.0
2017-04-05 12:45:00,51.46,51.47,51.45,51.47,41701.0,44.4735,44.4821,44.4648,44.4821,41701.0
2017-04-05 12:50:00,51.47,51.48,51.45,51.47,51774.0,44.4821,44.4907,44.4648,44.4821,51774.0
2017-04-05 12:55:00,51.48,51.48,51.45,51.46,39325.0,44.4907,44.4907,44.4648,44.4735,39325.0
2017-04-05 13:00:00,51.46,51.48,51.45,51.48,45469.0,44.4735,44.4907,44.4648,44.4907,45469.0
2017-04-05 13:05:00,51.49,51.5,51.48,51.48,27513.0,44.4994,44.508,44.4907,44.4907,27513.0
2017-04-05 13:10:00,51.48,51.49,51.46,51.47,35039.0,44.4907,44.4994,44.4735,44.4821,35039.0
2017-04-05 13:15:00,51.46,51.47,51.46,51.47,19091.0,44.4735,44.4821,44.4735,44.4821,19091.0
2017-04-05 13:20:00,51.46,51.47,51.45,51.47,28486.0,44.4735,44.4821,44.4648,44.4821,28486.0
2017-04-05 13:25:00,51.47,51.47,51.46,51.47,22930.0,44.4821,44.4821,44.4735,44.4821,22930.0
2017-04-05 13:30:00,51.47,51.47,51.46,51.47,26297.0,44.4821,44.4821,44.4735,44.4821,26297.0
2017-04-05 13:35:00,51.47,51.47,51.46,51.47,26533.0,44.4821,44.4821,44.4735,44.4821,26533.0
2017-04-05 13:40:00,51.46,51.47,51.45,51.46,87161.0,44.4735,44.4821,44.4648,44.4735,87161.0
2017-04-05 13:45:00,51.46,51.47,51.46,51.47,15198.0,44.4735,44.4821,44.4735,44.4821,15198.0
2017-04-05 13:50:00,51.47,51.47,51.46,51.47,10674.0,44.4821,44.4821,44.4735,44.4821,10674.0
2017-04-05 13:55:00,51.47,51.47,51.46,51.47,52968.0,44.4821,44.4821,44.4735,44.4821,52968.0
2017-04-05 14:00:00,51.47,51.5,51.41,51.45,315758.0,44.4821,44.508,44.4303,44.4648,315758.0
2017-04-05 14:05:00,51.45,51.48,51.44,51.46,70254.0,44.4648,44.4907,44.4562,44.4735,70254.0
2017-04-05 14:10:00,51.45,51.47,51.43,51.44,57174.0,44.4648,44.4821,44.4475,44.4562,57174.0
2017-04-05 14:15:00,51.43,51.46,51.43,51.44,58873.0,44.4475,44.4735,44.4475,44.4562,58873.0
2017-04-05 14:20:00,51.44,51.46,51.43,51.44,37942.0,44.4562,44.4735,44.4475,44.4562,37942.0
2017-04-05 14:25:00,51.44,51.46,51.43,51.43,101036.0,44.4562,44.4735,44.4475,44.4475,101036.0
2017-04-05 14:30:00,51.44,51.46,51.44,51.45,41671.0,44.4562,44.4735,44.4562,44.4648,41671.0
2017-04-05 14:35:00,51.44,51.45,51.41,51.42,47306.0,44.4562,44.4648,44.4303,44.4389,47306.0
2017-04-05 14:40:00,51.42,51.46,51.39,51.4,336412.0,44.4389,44.4735,44.413,44.4216,336412.0
2017-04-05 14:45:00,51.39,51.41,51.39,51.39,47131.0,44.413,44.4303,44.413,44.413,47131.0
2017-04-05 14:50:00,51.39,51.39,51.36,51.38,67675.0,44.413,44.413,44.387,44.4043,67675.0
2017-04-05 14:55:00,51.38,51.4,51.38,51.4,9854.0,44.4043,44.4216,44.4043,44.4216,9854.0
2017-04-05 15:00:00,51.4,51.42,51.39,51.41,128808.0,44.4216,44.4389,44.413,44.4303,128808.0
2017-04-05 15:05:00,51.41,51.43,51.4,51.42,61292.0,44.4303,44.4475,44.4216,44.4389,61292.0
2017-04-05 15:10:00,51.41,51.42,51.37,51.38,139347.0,44.4303,44.4389,44.3957,44.4043,139347.0
2017-04-05 15:15:00,51.38,51.38,51.35,51.37,89813.0,44.4043,44.4043,44.3784,44.3957,89813.0
2017-04-05 15:20:00,51.37,51.37,51.31,51.33,181167.0,44.3957,44.3957,44.3438,44.3611,181167.0
2017-04-05 15:25:00,51.33,51.34,51.29,51.34,182751.0,44.3611,44.3698,44.3265,44.3698,182751.0
2017-04-05 15:30:00,51.34,51.34,51.26,51.28,204958.0,44.3698,44.3698,44.3006,44.3179,204958.0
2017-04-05 15:35:00,51.29,51.34,51.26,51.33,187401.0,44.3265,44.3698,44.3006,44.3611,187401.0
2017-04-05 15:40:00,51.33,51.33,51.3,51.31,228353.0,44.3611,44.3611,44.3352,44.3438,228353.0
2017-04-05 15:45:00,51.31,51.32,51.25,51.26,340401.0,44.3438,44.3525,44.292,44.3006,340401.0
2017-04-05 15:50:00,51.25,51.27,51.23,51.26,395667.0,44.292,44.3093,44.2747,44.3006,395667.0
2017-04-05 15:55:00,51.26,51.26,51.22,51.22,976750.0,44.3006,44.3006,44.266,44.266,976750.0
2017-04-06 09:30:00,50.84,50.88,50.83,50.83,80536.0,43.9376,43.9722,43.929,43.929,80536.0
2017-04-06 09:35:00,50.84,50.89,50.83,50.89,86199.0,43.9376,43.9808,43.929,43.9808,86199.0
2017-04-06 09:40:00,50.89,50.9,50.87,50.87,235082.0,43.9808,43.9895,43.9636,43.9636,235082.0
2017-04-06 09:45:00,50.88,50.89,50.81,50.81,523267.0,43.9722,43.9808,43.9117,43.9117,523267.0
2017-04-06 09:50:00,50.82,50.86,50.81,50.86,59402.0,43.9204,43.9549,43.9117,43.9549,59402.0
2017-04-06 09:55:00,50.87,50.89,50.86,50.88,56401.0,43.9636,43.9808,43.9549,43.9722,56401.0
2017-04-06 10:00:00,50.88,50.89,50.86,50.89,26360.0,43.9722,43.9808,43.9549,43.9808,26360.0
2017-04-06 10:05:00,50.89,50.91,50.87,50.88,201740.0,43.9808,43.9981,43.9636,43.9722,201740.0
2017-04-06 10:10:00,50.88,50.9,50.86,50.88,38887.0,43.9722,43.9895,43.9549,43.9722,38887.0
2017-04-06 10:15:00,50.88,50.89,50.86,50.88,30803.0,43.9722,43.9808,43.9549,43.9722,30803.0
2017-04-06 10:20:00,50.88,50.88,50.87,50.88,38519.0,43.9722,43.9722,43.9636,43.9722,38519.0
2017-04-06 10:25:00,50.88,50.92,50.87,50.92,84672.0,43.9722,44.0068,43.9636,44.0068,84672.0
2017-04-06 10:30:00,50.91,50.93,50.91,50.92,98336.0,43.9981,44.0154,43.9981,44.0068,98336.0
2017-04-06 10:35:00,50.91,50.93,50.91,50.91,105120.0,43.9981,44.0154,43.9981,43.9981,105120.0
2017-04-06 10:40:00,50.91,50.91,50.87,50.9,82394.0,43.9981,43.9981,43.9636,43.9895,82394.0
2017-04-06 10:45:00,50.91,50.92,50.9,50.9,32990.0,43.9981,44.0068,43.9895,43.9895,32990.0
2017-04-06 10:50:00,50.9,50.92,50.89,50.91,36357.0,43.9895,44.0068,43.9808,43.9981,36357.0
2017-04-06 10:55:00,50.9,50.93,50.9,50.91,22031.0,43.9895,44.0154,43.9895,43.9981,22031.0
2017-04-06 11:00:00,50.92,50.92,50.9,50.9,22261.0,44.0068,44.0068,43.9895,43.9895,22261.0
2017-04-06 11:05:00,50.9,50.91,50.89,50.91,25652.0,43.9895,43.9981,43.9808,43.9981,25652.0
2017-04-06 11:10:00,50.91,50.92,50.91,50.92,16030.0,43.9981,44.0068,43.9981,44.0068,16030.0
2017-04-06 11:15:00,50.91,50.93,50.91,50.93,17613.0,43.9981,44.0154,43.9981,44.0154,17613.0
2017-04-06 11:20:00,50.93,50.96,50.92,50.94,89112.0,44.0154,44.0413,44.0068,44.0241,89112.0
2017-04-06 11:25:00,50.95,50.96,50.94,50.96,17946.0,44.0327,44.0413,44.0241,44.0413,17946.0
2017-04-06 11:30:00,50.95,50.97,50.92,50.94,30034.0,44.0327,44.05,44.0068,44.0241,30034.0
2017-04-06 11:35:00,50.93,50.94,50.92,50.92,32760.0,44.0154,44.0241,44.0068,44.0068,32760.0
2017-04-06 11:40:00,50.92,50.93,50.9,50.91,21997.0,44.0068,44.0154,43.9895,43.9981,21997.0
2017-04-06 11:45:00,50.91,50.91,50.89,50.9,7883.0,43.9981,43.9981,43.9808,43.9895,7883.0
2017-04-06 11:50:00,50.9,50.9,50.88,50.89,20453.0,43.9895,43.9895,43.9722,43.9808,20453.0
2017-04-06 11:55:00,50.89,50.9,50.88,50.9,10358.0,43.9808,43.9895,43.9722,43.9895,10358.0
2017-04-06 12:00:00,50.9,50.91,50.89,50.91,58092.0,43.9895,43.9981,43.9808,43.9981,58092.0
2017-04-06 12:05:00,50.9,50.91,50.87,50.89,37950.0,43.9895,43.9981,43.9636,43.9808,37950.0
2017-04-06 12:10:00,50.88,50.89,50.88,50.88,16170.0,43.9722,43.9808,43.9722,43.9722,16170.0
2017-04-06 12:15:00,50.88,50.89,50.87,50.89,23117.0,43.9722,43.9808,43.9636,43.9808,23117.0
2017-04-06 12:20:00,50.88,50.9,50.88,50.89,26911.0,43.9722,43.9895,43.9722,43.9808,26911.0
2017-04-06 12:25:00,50.89,50.9,50.88,50.89,12770.0,43.9808,43.9895,43.9722,43.9808,12770.0
2017-04-06 12:30:00,50.89,50.9,50.88,50.88,18878.0,43.9808,43.9895,43.9722,43.9722,18878.0
2017-04-06 12:35:00,50.88,50.88,50.86,50.88,18139.0,43.9722,43.9722,43.9549,43.9722,18139.0
2017-04-06 12:40:00,50.88,50.89,50.86,50.87,12623.0,43.9722,43.9808,43.9549,43.9636,12623.0
2017-04-06 12:45:00,50.87,50.88,50.86,50.87,9770.0,43.9636,43.9722,43.9549,43.9636,9770.0
2017-04-06 12:50:00,50.88,50.88,50.84,50.86,20794.0,43.9722,43.9722,43.9376,43.9549,20794.0
2017-04-06 12:55:00,50.86,50.88,50.85,50.87,17841.0,43.9549,43.9722,43.9463,43.9636,17841.0
2017-04-06 13:00:00,50.86,50.88,50.86,50.88,24850.0,43.9549,43.9722,43.9549,43.9722,24850.0
2017-04-06 13:05:00,50.87,50.89,50.86,50.89,20147.0,43.9636,43.9808,43.9549,43.9808,20147.0
2017-04-06 13:10:00,50.88,50.9,50.87,50.89,22149.0,43.9722,43.9895,43.9636,43.9808,22149.0
2017-04-06 13:15:00,50.9,50.91,50.89,50.9,24515.0,43.9895,43.9981,43.9808,43.9895,24515.0
2017-04-06 13:20:00,50.91,50.92,50.9,50.91,8350.0,43.9981,44.0068,43.9895,43.9981,8350.0
2017-04-06 13:25:00,50.91,50.92,50.91,50.91,17635.0,43.9981,44.0068,43.9981,43.9981,17635.0
2017-04-06 13:30:00,50.91,50.93,50.91,50.93,48349.0,43.9981,44.0154,43.9981,44.0154,48349.0
2017-04-06 13:35:00,50.93,50.94,50.91,50.91,16077.0,44.0154,44.0241,43.9981,43.9981,16077.0
2017-04-06 13:40:00,50.91,50.92,50.9,50.9,29753.0,43.9981,44.0068,43.9895,43.9895,29753.0
2017-04-06 13:45:00,50.91,50.91,50.9,50.91,6458.0,43.9981,43.9981,43.9895,43.9981,6458.0
2017-04-06 13:50:00,50.91,50.91,50.9,50.91,25156.0,43.9981,43.9981,43.9895,43.9981,25156.0
2017-04-06 13:55:00,50.9,50.9,50.89,50.9,11994.0,43.9895,43.9895,43.9808,43.9895,11994.0
2017-04-06 14:00:00,50.9,50.91,50.9,50.9,10221.0,43.9895,43.9981,43.9895,43.9895,10221.0
2017-04-06 14:05:00,50.91,50.91,50.9,50.9,5903.0,43.9981,43.9981,43.9895,43.9895,5903.0
2017-04-06 14:10:00,50.91,50.93,50.89,50.93,58106.0,43.9981,44.0154,43.9808,44.0154,58106.0
2017-04-06 14:15:00,50.93,50.93,50.92,50.93,36931.0,44.0154,44.0154,44.0068,44.0154,36931.0
2017-04-06 14:20:00,50.92,50.93,50.92,50.93,11495.0,44.0068,44.0154,44.0068,44.0154,11495.0
2017-04-06 14:25:00,50.93,50.93,50.9,50.91,65639.0,44.0154,44.0154,43.9895,43.9981,65639.0
2017-04-06 14:30:00,50.91,50.92,50.9,50.91,20529.0,43.9981,44.0068,43.9895,43.9981,20529.0
2017-04-06 14:35:00,50.91,50.93,50.91,50.93,13515.0,43.9981,44.0154,43.9981,44.0154,13515.0
2017-04-06 14:40:00,50.92,50.92,50.91,50.91,6586.0,44.0068,44.0068,43.9981,43.9981,6586.0
2017-04-06 14:45:00,50.91,50.92,50.87,50.89,56873.0,43.9981,44.0068,43.9636,43.9808,56873.0
2017-04-06 14:50:00,50.88,50.89,50.86,50.88,52342.0,43.9722,43.9808,43.9549,43.9722,52342.0
2017-04-06 14:55:00,50.88,50.89,50.85,50.86,124976.0,43.9722,43.9808,43.9463,43.9549,124976.0
2017-04-06 15:00:00,50.85,50.87,50.85,50.86,94642.0,43.9463,43.9636,43.9463,43.9549,94642.0
2017-04-06 15:05:00,50.86,50.89,50.85,50.87,41182.0,43.9549,43.9808,43.9463,43.9636,41182.0
2017-04-06 15:10:00,50.86,50.88,50.86,50.87,26407.0,43.9549,43.9722,43.9549,43.9636,26407.0
2017-04-06 15:15:00,50.87,50.89,50.86,50.88,21713.0,43.9636,43.9808,43.9549,43.9722,21713.0
2017-04-06 15:20:00,50.88,50.88,50.87,50.87,20807.0,43.9722,43.9722,43.9636,43.9636,20807.0
2017-04-06 15:25:00,50.87,50.89,50.87,50.88,16185.0,43.9636,43.9808,43.9636,43.9722,16185.0
2017-04-06 15:30:00,50.88,50.89,50.87,50.88,64611.0,43.9722,43.9808,43.9636,43.9722,64611.0
2017-04-06 15:35:00,50.89,50.92,50.88,50.91,79507.0,43.9808,44.0068,43.9722,43.9981,79507.0
2017-04-06 15:40:00,50.91,50.92,50.9,50.91,51909.0,43.9981,44.0068,43.9895,43.9981,51909.0
2017-04-06 15:45:00,50.9,50.92,50.89,50.91,67932.0,43.9895,44.0068,43.9808,43.9981,67932.0
2017-04-06 15:50:00,50.91,50.93,50.91,50.92,133165.0,43.9981,44.0154,43.9981,44.0068,133165.0
2017-04-06 15:55:00,50.93,50.96,50.92,50.96,277768.0,44.0154,44.0413,44.0068,44.0413,277768.0
2017-04-07 09:30:00,51.09,51.15,51.07,51.15,136822.0,44.1537,44.2056,44.1364,44.2056,136822.0
2017-04-07 09:35:00,51.15,51.2,51.14,51.18,61025.0,44.2056,44.2488,44.1969,44.2315,61025.0
2017-04-07 09:40:00,51.18,51.2,51.16,51.17,51127.0,44.2315,44.2488,44.2142,44.2228,51127.0
2017-04-07 09:45:00,51.17,51.18,51.15,51.15,191663.0,44.2228,44.2315,44.2056,44.2056,191663.0
2017-04-07 09:50:00,51.15,51.16,51.11,51.12,58306.0,44.2056,44.2142,44.171,44.1796,58306.0
2017-04-07 09:55:00,51.12,51.12,51.06,51.09,930086.0,44.1796,44.1796,44.1278,44.1537,930086.0
2017-04-07 10:00:00,51.09,51.13,51.09,51.13,51070.0,44.1537,44.1883,44.1537,44.1883,51070.0
2017-04-07 10:05:00,51.13,51.14,51.1,51.11,58888.0,44.1883,44.1969,44.1623,44.171,58888.0
2017-04-07 10:10:00,51.11,51.15,51.11,51.14,36195.0,44.171,44.2056,44.171,44.1969,36195.0
2017-04-07 10:15:00,51.14,51.15,51.13,51.14,32715.0,44.1969,44.2056,44.1883,44.1969,32715.0
2017-04-07 10:20:00,51.15,51.15,51.12,51.13,34516.0,44.2056,44.2056,44.1796,44.1883,34516.0
2017-04-07 10:25:00,51.13,51.14,51.12,51.13,47678.0,44.1883,44.1969,44.1796,44.1883,47678.0
2017-04-07 10:30:00,51.13,51.14,51.11,51.13,70355.0,44.1883,44.1969,44.171,44.1883,70355.0
2017-04-07 10:35:00,51.13,51.14,51.12,51.13,35540.0,44.1883,44.1969,44.1796,44.1883,35540.0
2017-04-07 10:40:00,51.13,51.13,51.11,51.12,36617.0,44.1883,44.1883,44.171,44.1796,36617.0
2017-04-07 10:45:00,51.12,51.12,51.1,51.11,133687.0,44.1796,44.1796,44.1623,44.171,133687.0
2017-04-07 10:50:00,51.11,51.11,51.08,51.08,56685.0,44.171,44.171,44.1451,44.1451,56685.0
2017-04-07 10:55:00,51.08,51.09,51.07,51.08,77966.0,44.1451,44.1537,44.1364,44.1451,77966.0
2017-04-07 11:00:00,51.08,51.1,51.08,51.09,69299.0,44.1451,44.1623,44.1451,44.1537,69299.0
2017-04-07 11:05:00,51.09,51.09,51.06,51.06,64901.0,44.1537,44.1537,44.1278,44.1278,64901.0
2017-04-07 11:10:00,51.06,51.08,51.04,51.08,42788.0,44.1278,44.1451,44.1105,44.1451,42788.0
2017-04-07 11:15:00,51.08,51.09,51.07,51.09,43602.0,44.1451,44.1537,44.1364,44.1537,43602.0
2017-04-07 11:20:00,51.09,51.11,51.08,51.11,25358.0,44.1537,44.171,44.1451,44.171,25358.0
2017-04-07 11:25:00,51.12,51.12,51.08,51.09,36878.0,44.1796,44.1796,44.1451,44.1537,36878.0
2017-04-07 11:30:00,51.09,51.1,51.08,51.1,42515.0,44.1537,44.1623,44.1451,44.1623,42515.0
2017-04-07 11:35:00,51.1,51.11,51.08,51.09,150608.0,44.1623,44.171,44.1451,44.1537,150608.0
2017-04-07 11:40:00,51.09,51.09,51.06,51.07,17606.0,44.1537,44.1537,44.1278,44.1364,17606.0
2017-04-07 11:45:00,51.07,51.08,51.06,51.07,40104.0,44.1364,44.1451,44.1278,44.1364,40104.0
2017-04-07 11:50:00,51.08,51.09,51.07,51.08,39449.0,44.1451,44.1537,44.1364,44.1451,39449.0
2017-04-07 11:55:00,51.09,51.09,51.08,51.08,4997.0,44.1537,44.1537,44.1451,44.1451,4997.0
2017-04-07 12:00:00,51.08,51.11,51.07,51.1,35096.0,44.1451,44.171,44.1364,44.1623,35096.0
2017-04-07 12:05:00,51.11,51.12,51.1,51.11,9768.0,44.171,44.1796,44.1623,44.171,9768.0
2017-04-07 12:10:00,51.12,51.12,51.11,51.11,4099.0,44.1796,44.1796,44.171,44.171,4099.0
2017-04-07 12:15:00,51.11,51.12,51.1,51.1,21306.0,44.171,44.1796,44.1623,44.1623,21306.0
2017-04-07 12:20:00,51.1,51.11,51.1,51.1,7341.0,44.1623,44.171,44.1623,44.1623,7341.0
2017-04-07 12:25:00,51.1,51.11,51.09,51.1,20174.0,44.1623,44.171,44.1537,44.1623,20174.0
2017-04-07 12:30:00,51.1,51.11,51.09,51.11,15581.0,44.1623,44.171,44.1537,44.171,15581.0
2017-04-07 12:35:00,51.11,51.11,51.09,51.1,14499.0,44.171,44.171,44.1537,44.1623,14499.0
2017-04-07 12:40:00,51.1,51.11,51.09,51.1,28314.0,44.1623,44.171,44.1537,44.1623,28314.0
2017-04-07 12:45:00,51.1,51.11,51.09,51.11,15636.0,44.1623,44.171,44.1537,44.171,15636.0
2017-04-07 12:50:00,51.11,51.12,51.08,51.1,38544.0,44.171,44.1796,44.1451,44.1623,38544.0
2017-04-07 12:55:00,51.1,51.1,51.04,51.05,102819.0,44.1623,44.1623,44.1105,44.1191,102819.0
2017-04-07 13:00:00,51.05,51.06,51.02,51.04,58928.0,44.1191,44.1278,44.0932,44.1105,58928.0
2017-04-07 13:05:00,51.03,51.05,51.03,51.05,22702.0,44.1018,44.1191,44.1018,44.1191,22702.0
2017-04-07 13:10:00,51.05,51.06,51.04,51.05,24514.0,44.1191,44.1278,44.1105,44.1191,24514.0
2017-04-07 13:15:00,51.05,51.05,51.01,51.02,17413.0,44.1191,44.1191,44.0846,44.0932,17413.0
2017-04-07 13:20:00,51.01,51.02,51.0,51.01,15900.0,44.0846,44.0932,44.0759,44.0846,15900.0
2017-04-07 13:25:00,51.01,51.06,51.0,51.04,79203.0,44.0846,44.1278,44.0759,44.1105,79203.0
2017-04-07 13:30:00,51.04,51.08,51.04,51.08,40952.0,44.1105,44.1451,44.1105,44.1451,40952.0
2017-04-07 13:35:00,51.08,51.08,51.05,51.06,38325.0,44.1451,44.1451,44.1191,44.1278,38325.0
2017-04-07 13:40:00,51.06,51.09,51.06,51.09,28058.0,44.1278,44.1537,44.1278,44.1537,28058.0
2017-04-07 13:45:00,51.09,51.09,51.07,51.08,16242.0,44.1537,44.1537,44.1364,44.1451,16242.0
2017-04-07 13:50:00,51.08,51.09,51.07,51.09,18236.0,44.1451,44.1537,44.1364,44.1537,18236.0
2017-04-07 13:55:00,51.09,51.09,51.07,51.08,16951.0,44.1537,44.1537,44.1364,44.1451,16951.0
2017-04-07 14:00:00,51.09,51.12,51.08,51.12,23398.0,44.1537,44.1796,44.1451,44.1796,23398.0
2017-04-07 14:05:00,51.12,51.15,51.12,51.13,27481.0,44.1796,44.2056,44.1796,44.1883,27481.0
2017-04-07 14:10:00,51.13,51.14,51.11,51.12,73338.0,44.1883,44.1969,44.171,44.1796,73338.0
2017-04-07 14:15:00,51.12,51.12,51.1,51.11,16273.0,44.1796,44.1796,44.1623,44.171,16273.0
2017-04-07 14:20:00,51.11,51.13,51.1,51.13,11854.0,44.171,44.1883,44.1623,44.1883,11854.0
2017-04-07 14:25:00,51.13,51.13,51.1,51.11,38446.0,44.1883,44.1883,44.1623,44.171,38446.0
2017-04-07 14:30:00,51.11,51.12,51.1,51.11,23519.0,44.171,44.1796,44.1623,44.171,23519.0
2017-04-07 14:35:00,51.11,51.12,51.09,51.1,26602.0,44.171,44.1796,44.1537,44.1623,26602.0
2017-04-07 14:40:00,51.1,51.1,51.08,51.09,57105.0,44.1623,44.1623,44.1451,44.1537,57105.0
2017-04-07 14:45:00,51.09,51.11,51.08,51.08,151290.0,44.1537,44.171,44.1451,44.1451,151290.0
2017-04-07 14:50:00,51.09,51.09,51.07,51.08,25019.0,44.1537,44.1537,44.1364,44.1451,25019.0
2017-04-07 14:55:00,51.08,51.08,51.06,51.07,29171.0,44.1451,44.1451,44.1278,44.1364,29171.0
2017-04-07 15:00:00,51.07,51.08,51.06,51.08,30231.0,44.1364,44.1451,44.1278,44.1451,30231.0
2017-04-07 15:05:00,51.08,51.08,51.05,51.06,30765.0,44.1451,44.1451,44.1191,44.1278,30765.0
2017-04-07 15:10:00,51.06,51.07,51.05,51.05,99417.0,44.1278,44.1364,44.1191,44.1191,99417.0
2017-04-07 15:15:00,51.05,51.07,51.05,51.07,31328.0,44.1191,44.1364,44.1191,44.1364,31328.0
2017-04-07 15:20:00,51.07,51.08,51.06,51.08,56857.0,44.1364,44.1451,44.1278,44.1451,56857.0
2017-04-07 15:25:00,51.08,51.08,51.05,51.05,88306.0,44.1451,44.1451,44.1191,44.1191,88306.0
2017-04-07 15:30:00,51.05,51.06,51.04,51.05,90693.0,44.1191,44.1278,44.1105,44.1191,90693.0
2017-04-07 15:35:00,51.05,51.06,51.05,51.05,59351.0,44.1191,44.1278,44.1191,44.1191,59351.0
2017-04-07 15:40:00,51.05,51.06,51.05,51.05,60068.0,44.1191,44.1278,44.1191,44.1191,60068.0
2017-04-07 15:45:00,51.05,51.06,51.02,51.02,119714.0,44.1191,44.1278,44.0932,44.0932,119714.0
2017-04-07 15:50:00,51.02,51.05,51.02,51.04,171847.0,44.0932,44.1191,44.0932,44.1105,171847.0
2017-04-07 15:55:00,51.04,51.07,51.03,51.06,313548.0,44.1105,44.1364,44.1018,44.1278,313548.0
2017-04-10 09:30:00,50.9,50.95,50.9,50.93,36098.0,43.9895,44.0327,43.9895,44.0154,36098.0
2017-04-10 09:35:00,50.92,50.93,50.91,50.93,55962.0,44.0068,44.0154,43.9981,44.0154,55962.0
2017-04-10 09:40:00,50.93,50.95,50.92,50.95,30541.0,44.0154,44.0327,44.0068,44.0327,30541.0
2017-04-10 09:45:00,50.95,50.95,50.93,50.93,24468.0,44.0327,44.0327,44.0154,44.0154,24468.0
2017-04-10 09:50:00,50.94,50.94,50.92,50.93,8734.0,44.0241,44.0241,44.0068,44.0154,8734.0
2017-04-10 09:55:00,50.93,50.95,50.92,50.95,14368.0,44.0154,44.0327,44.0068,44.0327,14368.0
2017-04-10 10:00:00,50.95,50.96,50.94,50.94,14039.0,44.0327,44.0413,44.0241,44.0241,14039.0
2017-04-10 10:05:00,50.94,50.96,50.94,50.96,10708.0,44.0241,44.0413,44.0241,44.0413,10708.0
2017-04-10 10:10:00,50.96,50.97,50.96,50.96,7711.0,44.0413,44.05,44.0413,44.0413,7711.0
2017-04-10 10:15:00,50.96,50.98,50.95,50.97,24272.0,44.0413,44.0586,44.0327,44.05,24272.0
2017-04-10 10:20:00,50.97,50.98,50.95,50.96,15379.0,44.05,44.0586,44.0327,44.0413,15379.0
2017-04-10 10:25:00,50.96,50.97,50.96,50.97,5858.0,44.0413,44.05,44.0413,44.05,5858.0
2017-04-10 10:30:00,50.97,50.98,50.96,50.97,54676.0,44.05,44.0586,44.0413,44.05,54676.0
2017-04-10 10:35:00,50.97,50.99,50.97,50.98,55677.0,44.05,44.0673,44.05,44.0586,55677.0
2017-04-10 10:40:00,50.97,50.97,50.96,50.97,11017.0,44.05,44.05,44.0413,44.05,11017.0
2017-04-10 10:45:00,50.97,50.99,50.97,50.99,26408.0,44.05,44.0673,44.05,44.0673,26408.0
2017-04-10 10:50:00,51.0,51.01,50.99,51.0,20522.0,44.0759,44.0846,44.0673,44.0759,20522.0
2017-04-10 10:55:00,51.0,51.0,50.97,50.97,28609.0,44.0759,44.0759,44.05,44.05,28609.0
2017-04-10 11:00:00,50.97,50.98,50.96,50.97,16071.0,44.05,44.0586,44.0413,44.05,16071.0
2017-04-10 11:05:00,50.97,50.97,50.95,50.96,19920.0,44.05,44.05,44.0327,44.0413,19920.0
2017-04-10 11:10:00,50.97,50.98,50.95,50.96,28830.0,44.05,44.0586,44.0327,44.0413,28830.0
2017-04-10 11:15:00,50.96,50.97,50.94,50.95,92569.0,44.0413,44.05,44.0241,44.0327,92569.0
2017-04-10 11:20:00,50.95,50.96,50.94,50.96,352388.0,44.0327,44.0413,44.0241,44.0413,352388.0
2017-04-10 11:25:00,50.96,50.96,50.94,50.95,51007.0,44.0413,44.0413,44.0241,44.0327,51007.0
2017-04-10 11:30:00,50.95,50.96,50.9,50.9,96607.0,44.0327,44.0413,43.9895,43.9895,96607.0
2017-04-10 11:35:00,50.91,50.91,50.89,50.89,26786.0,43.9981,43.9981,43.9808,43.9808,26786.0
2017-04-10 11:40:00,50.89,50.89,50.84,50.87,54143.0,43.9808,43.9808,43.9376,43.9636,54143.0
2017-04-10 11:45:00,50.88,50.9,50.87,50.9,51779.0,43.9722,43.9895,43.9636,43.9895,51779.0
2017-04-10 11:50:00,50.9,50.92,50.9,50.91,19304.0,43.9895,44.0068,43.9895,43.9981,19304.0
2017-04-10 11:55:00,50.91,50.92,50.9,50.91,10276.0,43.9981,44.0068,43.9895,43.9981,10276.0
2017-04-10 12:00:00,50.91,50.92,50.91,50.91,11918.0,43.9981,44.0068,43.9981,43.9981,11918.0
2017-04-10 12:05:00,50.91,50.92,50.89,50.91,43681.0,43.9981,44.0068,43.9808,43.9981,43681.0
2017-04-10 12:10:00,50.91,50.92,50.88,50.89,86538.0,43.9981,44.0068,43.9722,43.9808,86538.0
2017-04-10 12:15:00,50.88,50.9,50.88,50.9,16142.0,43.9722,43.9895,43.9722,43.9895,16142.0
2017-04-10 12:20:00,50.91,50.91,50.89,50.9,8837.0,43.9981,43.9981,43.9808,43.9895,8837.0
2017-04-10 12:25:00,50.9,50.92,50.89,50.91,10906.0,43.9895,44.0068,43.9808,43.9981,10906.0
2017-04-10 12:30:00,50.91,50.94,50.9,50.94,18372.0,43.9981,44.0241,43.9895,44.0241,18372.0
2017-04-10 12:35:00,50.94,50.95,50.94,50.94,9119.0,44.0241,44.0327,44.0241,44.0241,9119.0
2017-04-10 12:40:00,50.95,50.96,50.95,50.95,12378.0,44.0327,44.0413,44.0327,44.0327,12378.0
2017-04-10 12:45:00,50.94,50.97,50.94,50.97,21215.0,44.0241,44.05,44.0241,44.05,21215.0
2017-04-10 12:50:00,50.98,50.99,50.97,50.97,21768.0,44.0586,44.0673,44.05,44.05,21768.0
2017-04-10 12:55:00,50.97,50.98,50.96,50.97,10358.0,44.05,44.0586,44.0413,44.05,10358.0
2017-04-10 13:00:00,50.97,50.97,50.96,50.97,8122.0,44.05,44.05,44.0413,44.05,8122.0
2017-04-10 13:05:00,50.97,50.99,50.96,50.98,9758.0,44.05,44.0673,44.0413,44.0586,9758.0
2017-04-10 13:10:00,50.98,51.01,50.98,51.01,7174.0,44.0586,44.0846,44.0586,44.0846,7174.0
2017-04-10 13:15:00,51.01,51.01,50.98,50.98,32402.0,44.0846,44.0846,44.0586,44.0586,32402.0
2017-04-10 13:20:00,50.98,50.99,50.97,50.98,4542.0,44.0586,44.0673,44.05,44.0586,4542.0
2017-04-10 13:25:00,50.98,50.98,50.96,50.97,12656.0,44.0586,44.0586,44.0413,44.05,12656.0
2017-04-10 13:30:00,50.97,50.98,50.96,50.97,28951.0,44.05,44.0586,44.0413,44.05,28951.0
2017-04-10 13:35:00,50.97,50.99,50.97,50.98,40594.0,44.05,44.0673,44.05,44.0586,40594.0
2017-04-10 13:40:00,50.98,50.99,50.97,50.98,5357.0,44.0586,44.0673,44.05,44.0586,5357.0
2017-04-10 13:45:00,50.98,50.98,50.96,50.97,55597.0,44.0586,44.0586,44.0413,44.05,55597.0
2017-04-10 13:50:00,50.98,50.98,50.96,50.97,51745.0,44.0586,44.0586,44.0413,44.05,51745.0
2017-04-10 13:55:00,50.97,50.98,50.96,50.98,15701.0,44.05,44.0586,44.0413,44.0586,15701.0
2017-04-10 14:00:00,50.98,50.98,50.95,50.95,25243.0,44.0586,44.0586,44.0327,44.0327,25243.0
2017-04-10 14:05:00,50.95,50.97,50.95,50.95,21215.0,44.0327,44.05,44.0327,44.0327,21215.0
2017-04-10 14:10:00,50.95,50.98,50.94,50.97,34171.0,44.0327,44.0586,44.0241,44.05,34171.0
2017-04-10 14:15:00,50.97,50.98,50.97,50.98,5938.0,44.05,44.0586,44.05,44.0586,5938.0
2017-04-10 14:20:00,50.98,50.98,50.96,50.98,20729.0,44.0586,44.0586,44.0413,44.0586,20729.0
2017-04-10 14:25:00,50.97,50.98,50.95,50.95,13800.0,44.05,44.0586,44.0327,44.0327,13800.0
2017-04-10 14:30:00,50.95,50.96,50.95,50.96,10503.0,44.0327,44.0413,44.0327,44.0413,10503.0
2017-04-10 14:35:00,50.96,50.96,50.94,50.95,15523.0,44.0413,44.0413,44.0241,44.0327,15523.0
2017-04-10 14:40:00,50.95,50.98,50.94,50.97,11102.0,44.0327,44.0586,44.0241,44.05,11102.0
2017-04-10 14:45:00,50.98,50.99,50.97,50.99,16665.0,44.0586,44.0673,44.05,44.0673,16665.0
2017-04-10 14:50:00,50.98,50.99,50.97,50.99,8215.0,44.0586,44.0673,44.05,44.0673,8215.0
2017-04-10 14:55:00,50.98,50.99,50.98,50.98,11487.0,44.0586,44.0673,44.0586,44.0586,11487.0
2017-04-10 15:00:00,50.98,51.0,50.98,50.98,18562.0,44.0586,44.0759,44.0586,44.0586,18562.0
2017-04-10 15:05:00,50.99,51.0,50.97,50.97,7765.0,44.0673,44.0759,44.05,44.05,7765.0
2017-04-10 15:10:00,50.97,50.97,50.96,50.96,18121.0,44.05,44.05,44.0413,44.0413,18121.0
2017-04-10 15:15:00,50.97,50.97,50.95,50.96,13425.0,44.05,44.05,44.0327,44.0413,13425.0
2017-04-10 15:20:00,50.95,50.95,50.93,50.94,42241.0,44.0327,44.0327,44.0154,44.0241,42241.0
2017-04-10 15:25:00,50.94,50.95,50.93,50.94,24491.0,44.0241,44.0327,44.0154,44.0241,24491.0
2017-04-10 15:30:00,50.94,50.95,50.92,50.95,63347.0,44.0241,44.0327,44.0068,44.0327,63347.0
2017-04-10 15:35:00,50.95,50.95,50.93,50.95,23736.0,44.0327,44.0327,44.0154,44.0327,23736.0
2017-04-10 15:40:00,50.94,50.94,50.92,50.93,21070.0,44.0241,44.0241,44.0068,44.0154,21070.0
2017-04-10 15:45:00,50.92,50.93,50.91,50.92,218976.0,44.0068,44.0154,43.9981,44.0068,218976.0
2017-04-10 15:50:00,50.91,50.93,50.9,50.9,115935.0,43.9981,44.0154,43.9895,43.9895,115935.0
2017-04-10 15:55:00,50.91,50.94,50.9,50.94,238232.0,43.9981,44.0241,43.9895,44.0241,238232.0
2017-04-11 09:30:00,51.11,51.12,51.06,51.1,52219.0,44.171,44.1796,44.1278,44.1623,52219.0
2017-04-11 09:35:00,51.1,51.12,51.07,51.08,27654.0,44.1623,44.1796,44.1364,44.1451,27654.0
2017-04-11 09:40:00,51.08,51.08,51.04,51.05,62208.0,44.1451,44.1451,44.1105,44.1191,62208.0
2017-04-11 09:45:00,51.05,51.05,51.03,51.04,51948.0,44.1191,44.1191,44.1018,44.1105,51948.0
2017-04-11 09:50:00,51.03,51.06,51.02,51.05,93846.0,44.1018,44.1278,44.0932,44.1191,93846.0
2017-04-11 09:55:00,51.05,51.05,51.01,51.04,55233.0,44.1191,44.1191,44.0846,44.1105,55233.0
2017-04-11 10:00:00,51.05,51.06,51.03,51.06,37916.0,44.1191,44.1278,44.1018,44.1278,37916.0
2017-04-11 10:05:00,51.06,51.06,51.03,51.05,32970.0,44.1278,44.1278,44.1018,44.1191,32970.0
2017-04-11 10:10:00,51.05,51.06,51.03,51.03,34440.0,44.1191,44.1278,44.1018,44.1018,34440.0
2017-04-11 10:15:00,51.04,51.04,51.02,51.04,43389.0,44.1105,44.1105,44.0932,44.1105,43389.0
2017-04-11 10:20:00,51.04,51.04,51.0,51.01,32998.0,44.1105,44.1105,44.0759,44.0846,32998.0
2017-04-11 10:25:00,51.0,51.01,50.99,51.0,32318.0,44.0759,44.0846,44.0673,44.0759,32318.0
2017-04-11 10:30:00,51.0,51.0,50.95,50.95,73512.0,44.0759,44.0759,44.0327,44.0327,73512.0
2017-04-11 10:35:00,50.95,50.98,50.94,50.98,42154.0,44.0327,44.0586,44.0241,44.0586,42154.0
2017-04-11 10:40:00,50.98,50.98,50.9,50.95,63305.0,44.0586,44.0586,43.9895,44.0327,63305.0
2017-04-11 10:45:00,50.95,50.96,50.93,50.93,30366.0,44.0327,44.0413,44.0154,44.0154,30366.0
2017-04-11 10:50:00,50.93,50.98,50.91,50.96,126608.0,44.0154,44.0586,43.9981,44.0413,126608.0
2017-04-11 10:55:00,50.97,51.02,50.96,51.01,219621.0,44.05,44.0932,44.0413,44.0846,219621.0
2017-04-11 11:00:00,51.02,51.07,50.99,51.06,69022.0,44.0932,44.1364,44.0673,44.1278,69022.0
2017-04-11 11:05:00,51.05,51.06,51.02,51.02,22428.0,44.1191,44.1278,44.0932,44.0932,22428.0
2017-04-11 11:10:00,51.02,51.05,51.01,51.02,124634.0,44.0932,44.1191,44.0846,44.0932,124634.0
2017-04-11 11:15:00,51.02,51.05,51.0,51.05,80463.0,44.0932,44.1191,44.0759,44.1191,80463.0
2017-04-11 11:20:00,51.05,51.06,51.02,51.05,26476.0,44.1191,44.1278,44.0932,44.1191,26476.0
2017-04-11 11:25:00,51.05,51.05,51.01,51.04,69451.0,44.1191,44.1191,44.0846,44.1105,69451.0
2017-04-11 11:30:00,51.04,51.07,51.03,51.05,37560.0,44.1105,44.1364,44.1018,44.1191,37560.0
2017-04-11 11:35:00,51.06,51.08,51.05,51.07,37160.0,44.1278,44.1451,44.1191,44.1364,37160.0
2017-04-11 11:40:00,51.07,51.07,51.05,51.06,35562.0,44.1364,44.1364,44.1191,44.1278,35562.0
2017-04-11 11:45:00,51.06,51.1,51.05,51.08,18957.0,44.1278,44.1623,44.1191,44.1451,18957.0
2017-04-11 11:50:00,51.08,51.1,51.08,51.08,21588.0,44.1451,44.1623,44.1451,44.1451,21588.0
2017-04-11 11:55:00,51.08,51.1,51.08,51.1,33209.0,44.1451,44.1623,44.1451,44.1623,33209.0
2017-04-11 12:00:00,51.09,51.09,51.07,51.07,9196.0,44.1537,44.1537,44.1364,44.1364,9196.0
2017-04-11 12:05:00,51.07,51.08,51.06,51.08,54746.0,44.1364,44.1451,44.1278,44.1451,54746.0
2017-04-11 12:10:00,51.07,51.09,51.07,51.09,359999.0,44.1364,44.1537,44.1364,44.1537,359999.0
2017-04-11 12:15:00,51.09,51.12,51.09,51.11,33393.0,44.1537,44.1796,44.1537,44.171,33393.0
2017-04-11 12:20:00,51.12,51.13,51.1,51.11,10108.0,44.1796,44.1883,44.1623,44.171,10108.0
2017-04-11 12:25:00,51.1,51.15,51.1,51.15,78298.0,44.1623,44.2056,44.1623,44.2056,78298.0
2017-04-11 12:30:00,51.15,51.15,51.12,51.13,103858.0,44.2056,44.2056,44.1796,44.1883,103858.0
2017-04-11 12:35:00,51.12,51.13,51.1,51.12,515053.0,44.1796,44.1883,44.1623,44.1796,515053.0
2017-04-11 12:40:00,51.12,51.12,51.09,51.1,136221.0,44.1796,44.1796,44.1537,44.1623,136221.0
2017-04-11 12:45:00,51.1,51.1,51.09,51.1,14667.0,44.1623,44.1623,44.1537,44.1623,14667.0
2017-04-11 12:50:00,51.1,51.13,51.09,51.12,64080.0,44.1623,44.1883,44.1537,44.1796,64080.0
2017-04-11 12:55:00,51.12,51.13,51.11,51.13,56132.0,44.1796,44.1883,44.171,44.1883,56132.0
2017-04-11 13:00:00,51.13,51.15,51.12,51.14,27951.0,44.1883,44.2056,44.1796,44.1969,27951.0
2017-04-11 13:05:00,51.14,51.16,51.12,51.14,34963.0,44.1969,44.2142,44.1796,44.1969,34963.0
2017-04-11 13:10:00,51.14,51.14,51.11,51.12,18262.0,44.1969,44.1969,44.171,44.1796,18262.0
2017-04-11 13:15:00,51.12,51.12,51.11,51.12,28980.0,44.1796,44.1796,44.171,44.1796,28980.0
2017-04-11 13:20:00,51.12,51.13,51.1,51.11,38637.0,44.1796,44.1883,44.1623,44.171,38637.0
2017-04-11 13:25:00,51.11,51.12,51.1,51.12,15040.0,44.171,44.1796,44.1623,44.1796,15040.0
2017-04-11 13:30:00,51.12,51.12,51.1,51.11,30279.0,44.1796,44.1796,44.1623,44.171,30279.0
2017-04-11 13:35:00,51.12,51.14,51.11,51.13,29499.0,44.1796,44.1969,44.171,44.1883,29499.0
2017-04-11 13:40:00,51.13,51.14,51.1,51.1,12630.0,44.1883,44.1969,44.1623,44.1623,12630.0
2017-04-11 13:45:00,51.1,51.11,51.09,51.1,7994.0,44.1623,44.171,44.1537,44.1623,7994.0
2017-04-11 13:50:00,51.1,51.11,51.09,51.11,11996.0,44.1623,44.171,44.1537,44.171,11996.0
2017-04-11 13:55:00,51.11,51.13,51.11,51.13,22534.0,44.171,44.1883,44.171,44.1883,22534.0
2017-04-11 14:00:00,51.14,51.14,51.11,51.13,17901.0,44.1969,44.1969,44.171,44.1883,17901.0
2017-04-11 14:05:00,51.13,51.15,51.13,51.14,16914.0,44.1883,44.2056,44.1883,44.1969,16914.0
2017-04-11 14:10:00,51.14,51.15,51.1,51.12,70677.0,44.1969,44.2056,44.1623,44.1796,70677.0
2017-04-11 14:15:00,51.12,51.14,51.12,51.14,23553.0,44.1796,44.1969,44.1796,44.1969,23553.0
2017-04-11 14:20:00,51.13,51.14,51.13,51.13,13898.0,44.1883,44.1969,44.1883,44.1883,13898.0
2017-04-11 14:25:00,51.14,51.15,51.13,51.15,11546.0,44.1969,44.2056,44.1883,44.2056,11546.0
2017-04-11 14:30:00,51.15,51.16,51.14,51.16,18096.0,44.2056,44.2142,44.1969,44.2142,18096.0
2017-04-11 14:35:00,51.16,51.16,51.13,51.14,31417.0,44.2142,44.2142,44.1883,44.1969,31417.0
2017-04-11 14:40:00,51.15,51.15,51.12,51.13,33011.0,44.2056,44.2056,44.1796,44.1883,33011.0
2017-04-11 14:45:00,51.13,51.16,51.12,51.15,11672.0,44.1883,44.2142,44.1796,44.2056,11672.0
2017-04-11 14:50:00,51.16,51.16,51.13,51.16,13525.0,44.2142,44.2142,44.1883,44.2142,13525.0
2017-04-11 14:55:00,51.16,51.18,51.15,51.16,25835.0,44.2142,44.2315,44.2056,44.2142,25835.0
2017-04-11 15:00:00,51.16,51.17,51.15,51.16,96480.0,44.2142,44.2228,44.2056,44.2142,96480.0
2017-04-11 15:05:00,51.16,51.16,51.14,51.16,54877.0,44.2142,44.2142,44.1969,44.2142,54877.0
2017-04-11 15:10:00,51.16,51.17,51.15,51.16,46868.0,44.2142,44.2228,44.2056,44.2142,46868.0
2017-04-11 15:15:00,51.16,51.16,51.11,51.14,61433.0,44.2142,44.2142,44.171,44.1969,61433.0
2017-04-11 15:20:00,51.14,51.15,51.13,51.14,23348.0,44.1969,44.2056,44.1883,44.1969,23348.0
2017-04-11 15:25:00,51.14,51.15,51.13,51.15,18727.0,44.1969,44.2056,44.1883,44.2056,18727.0
2017-04-11 15:30:00,51.15,51.17,51.14,51.17,41566.0,44.2056,44.2228,44.1969,44.2228,41566.0
2017-04-11 15:35:00,51.17,51.17,51.16,51.16,13769.0,44.2228,44.2228,44.2142,44.2142,13769.0
2017-04-11 15:40:00,51.17,51.18,51.15,51.16,100896.0,44.2228,44.2315,44.2056,44.2142,100896.0
2017-04-11 15:45:00,51.16,51.17,51.15,51.16,56224.0,44.2142,44.2228,44.2056,44.2142,56224.0
2017-04-11 15:50:00,51.16,51.18,51.15,51.17,118956.0,44.2142,44.2315,44.2056,44.2228,118956.0
2017-04-11 15:55:00,51.17,51.22,51.17,51.21,438785.0,44.2228,44.266,44.2228,44.2574,438785.0
2017-04-12 09:30:00,50.97,50.97,50.92,50.96,59163.0,44.05,44.05,44.0068,44.0413,59163.0
2017-04-12 09:35:00,50.95,50.96,50.93,50.95,31501.0,44.0327,44.0413,44.0154,44.0327,31501.0
2017-04-12 09:40:00,50.96,50.98,50.95,50.96,72791.0,44.0413,44.0586,44.0327,44.0413,72791.0
2017-04-12 09:45:00,50.97,50.99,50.96,50.98,20747.0,44.05,44.0673,44.0413,44.0586,20747.0
2017-04-12 09:50:00,50.98,50.99,50.96,50.98,79360.0,44.0586,44.0673,44.0413,44.0586,79360.0
2017-04-12 09:55:00,50.98,50.99,50.96,50.97,40125.0,44.0586,44.0673,44.0413,44.05,40125.0
2017-04-12 10:00:00,50.98,50.99,50.95,50.97,70132.0,44.0586,44.0673,44.0327,44.05,70132.0
2017-04-12 10:05:00,50.98,50.98,50.96,50.97,18227.0,44.0586,44.0586,44.0413,44.05,18227.0
2017-04-12 10:10:00,50.96,50.97,50.94,50.96,19693.0,44.0413,44.05,44.0241,44.0413,19693.0
2017-04-12 10:15:00,50.97,51.01,50.96,51.0,19135.0,44.05,44.0846,44.0413,44.0759,19135.0
2017-04-12 10:20:00,51.01,51.01,50.99,51.0,20965.0,44.0846,44.0846,44.0673,44.0759,20965.0
2017-04-12 10:25:00,50.99,51.0,50.97,50.98,35068.0,44.0673,44.0759,44.05,44.0586,35068.0
2017-04-12 10:30:00,50.99,51.02,50.98,51.0,34578.0,44.0673,44.0932,44.0586,44.0759,34578.0
2017-04-12 10:35:00,51.0,51.01,50.98,50.99,125399.0,44.0759,44.0846,44.0586,44.0673,125399.0
2017-04-12 10:40:00,50.99,50.99,50.96,50.97,47193.0,44.0673,44.0673,44.0413,44.05,47193.0
2017-04-12 10:45:00,50.97,50.97,50.95,50.96,25367.0,44.05,44.05,44.0327,44.0413,25367.0
2017-04-12 10:50:00,50.95,50.97,50.95,50.96,32882.0,44.0327,44.05,44.0327,44.0413,32882.0
2017-04-12 10:55:00,50.96,50.97,50.95,50.97,34437.0,44.0413,44.05,44.0327,44.05,34437.0
2017-04-12 11:00:00,50.97,50.97,50.95,50.95,40780.0,44.05,44.05,44.0327,44.0327,40780.0
2017-04-12 11:05:00,50.95,50.98,50.94,50.97,23755.0,44.0327,44.0586,44.0241,44.05,23755.0
2017-04-12 11:10:00,50.97,50.97,50.96,50.97,7941.0,44.05,44.05,44.0413,44.05,7941.0
2017-04-12 11:15:00,50.97,50.97,50.96,50.97,27424.0,44.05,44.05,44.0413,44.05,27424.0
2017-04-12 11:20:00,50.98,50.98,50.96,50.97,18174.0,44.0586,44.0586,44.0413,44.05,18174.0
2017-04-12 11:25:00,50.97,50.98,50.96,50.96,34010.0,44.05,44.0586,44.0413,44.0413,34010.0
2017-04-12 11:30:00,50.97,50.99,50.96,50.97,46818.0,44.05,44.0673,44.0413,44.05,46818.0
2017-04-12 11:35:00,50.97,50.97,50.93,50.94,60446.0,44.05,44.05,44.0154,44.0241,60446.0
2017-04-12 11:40:00,50.94,50.94,50.92,50.94,8168.0,44.0241,44.0241,44.0068,44.0241,8168.0
2017-04-12 11:45:00,50.93,50.93,50.91,50.93,17535.0,44.0154,44.0154,43.9981,44.0154,17535.0
2017-04-12 11:50:00,50.92,50.92,50.89,50.89,61049.0,44.0068,44.0068,43.9808,43.9808,61049.0
2017-04-12 11:55:00,50.9,50.92,50.89,50.9,39027.0,43.9895,44.0068,43.9808,43.9895,39027.0
2017-04-12 12:00:00,50.91,50.91,50.88,50.88,40392.0,43.9981,43.9981,43.9722,43.9722,40392.0
2017-04-12 12:05:00,50.88,50.92,50.88,50.91,72494.0,43.9722,44.0068,43.9722,43.9981,72494.0
2017-04-12 12:10:00,50.92,50.93,50.91,50.91,24341.0,44.0068,44.0154,43.9981,43.9981,24341.0
2017-04-12 12:15:00,50.92,50.93,50.91,50.92,19617.0,44.0068,44.0154,43.9981,44.0068,19617.0
2017-04-12 12:20:00,50.91,50.94,50.91,50.93,15836.0,43.9981,44.0241,43.9981,44.0154,15836.0
2017-04-12 12:25:00,50.92,50.94,50.92,50.93,40068.0,44.0068,44.0241,44.0068,44.0154,40068.0
2017-04-12 12:30:00,50.93,50.94,50.92,50.94,17718.0,44.0154,44.0241,44.0068,44.0241,17718.0
2017-04-12 12:35:00,50.94,50.94,50.92,50.93,18691.0,44.0241,44.0241,44.0068,44.0154,18691.0
2017-04-12 12:40:00,50.93,50.95,50.93,50.95,25797.0,44.0154,44.0327,44.0154,44.0327,25797.0
2017-04-12 12:45:00,50.95,50.96,50.94,50.95,15543.0,44.0327,44.0413,44.0241,44.0327,15543.0
2017-04-12 12:50:00,50.95,50.95,50.92,50.93,13587.0,44.0327,44.0327,44.0068,44.0154,13587.0
2017-04-12 12:55:00,50.93,50.93,50.9,50.93,54165.0,44.0154,44.0154,43.9895,44.0154,54165.0
2017-04-12 13:00:00,50.93,50.97,50.93,50.96,57601.0,44.0154,44.05,44.0154,44.0413,57601.0
2017-04-12 13:05:00,50.96,50.98,50.95,50.98,48102.0,44.0413,44.0586,44.0327,44.0586,48102.0
2017-04-12 13:10:00,50.98,50.98,50.96,50.96,24257.0,44.0586,44.0586,44.0413,44.0413,24257.0
2017-04-12 13:15:00,50.97,50.97,50.96,50.96,6284.0,44.05,44.05,44.0413,44.0413,6284.0
2017-04-12 13:20:00,50.96,50.96,50.91,50.93,84236.0,44.0413,44.0413,43.9981,44.0154,84236.0
2017-04-12 13:25:00,50.93,50.93,50.92,50.93,19150.0,44.0154,44.0154,44.0068,44.0154,19150.0
2017-04-12 13:30:00,50.92,50.93,50.91,50.93,18716.0,44.0068,44.0154,43.9981,44.0154,18716.0
2017-04-12 13:35:00,50.93,50.93,50.91,50.92,27654.0,44.0154,44.0154,43.9981,44.0068,27654.0
2017-04-12 13:40:00,50.91,50.94,50.91,50.94,21434.0,43.9981,44.0241,43.9981,44.0241,21434.0
2017-04-12 13:45:00,50.94,50.95,50.92,50.94,26957.0,44.0241,44.0327,44.0068,44.0241,26957.0
2017-04-12 13:50:00,50.94,50.95,50.93,50.94,4133.0,44.0241,44.0327,44.0154,44.0241,4133.0
2017-04-12 13:55:00,50.94,50.98,50.93,50.98,23397.0,44.0241,44.0586,44.0154,44.0586,23397.0
2017-04-12 14:00:00,50.98,50.98,50.97,50.98,3125.0,44.0586,44.0586,44.05,44.0586,3125.0
2017-04-12 14:05:00,50.98,50.99,50.96,50.98,25220.0,44.0586,44.0673,44.0413,44.0586,25220.0
2017-04-12 14:10:00,50.98,51.0,50.98,50.98,25510.0,44.0586,44.0759,44.0586,44.0586,25510.0
2017-04-12 14:15:00,50.99,51.02,50.98,51.0,17115.0,44.0673,44.0932,44.0586,44.0759,17115.0
2017-04-12 14:20:00,51.01,51.02,51.0,51.01,18291.0,44.0846,44.0932,44.0759,44.0846,18291.0
2017-04-12 14:25:00,51.01,51.01,50.99,51.0,17888.0,44.0846,44.0846,44.0673,44.0759,17888.0
2017-04-12 14:30:00,51.01,51.03,51.0,51.03,12124.0,44.0846,44.1018,44.0759,44.1018,12124.0
2017-04-12 14:35:00,51.03,51.03,51.0,51.0,30824.0,44.1018,44.1018,44.0759,44.0759,30824.0
2017-04-12 14:40:00,51.0,51.01,50.97,50.98,26997.0,44.0759,44.0846,44.05,44.0586,26997.0
2017-04-12 14:45:00,50.98,50.99,50.97,50.98,15321.0,44.0586,44.0673,44.05,44.0586,15321.0
2017-04-12 14:50:00,50.99,51.01,50.98,50.99,69310.0,44.0673,44.0846,44.0586,44.0673,69310.0
2017-04-12 14:55:00,51.0,51.02,51.0,51.01,18012.0,44.0759,44.0932,44.0759,44.0846,18012.0
2017-04-12 15:00:00,51.01,51.02,51.0,51.01,64595.0,44.0846,44.0932,44.0759,44.0846,64595.0
2017-04-12 15:05:00,51.01,51.02,51.01,51.02,67841.0,44.0846,44.0932,44.0846,44.0932,67841.0
2017-04-12 15:10:00,51.02,51.06,51.02,51.04,152639.0,44.0932,44.1278,44.0932,44.1105,152639.0
2017-04-12 15:15:00,51.05,51.08,51.04,51.06,109344.0,44.1191,44.1451,44.1105,44.1278,109344.0
2017-04-12 15:20:00,51.05,51.1,51.05,51.08,414529.0,44.1191,44.1623,44.1191,44.1451,414529.0
2017-04-12 15:25:00,51.08,51.09,51.06,51.07,74430.0,44.1451,44.1537,44.1278,44.1364,74430.0
2017-04-12 15:30:00,51.07,51.08,51.06,51.08,55632.0,44.1364,44.1451,44.1278,44.1451,55632.0
2017-04-12 15:35:00,51.08,51.09,51.07,51.08,50049.0,44.1451,44.1537,44.1364,44.1451,50049.0
2017-04-12 15:40:00,51.08,51.08,51.06,51.07,81355.0,44.1451,44.1451,44.1278,44.1364,81355.0
2017-04-12 15:45:00,51.07,51.07,51.05,51.07,139084.0,44.1364,44.1364,44.1191,44.1364,139084.0
2017-04-12 15:50:00,51.07,51.09,51.06,51.07,143754.0,44.1364,44.1537,44.1278,44.1364,143754.0
2017-04-12 15:55:00,51.07,51.07,51.02,51.02,393197.0,44.1364,44.1364,44.0932,44.0932,393197.0
2017-04-13 09:30:00,50.73,50.73,50.66,50.69,138792.0,43.8426,43.8426,43.7821,43.808,138792.0
2017-04-13 09:35:00,50.69,50.71,50.66,50.66,290060.0,43.808,43.8253,43.7821,43.7821,290060.0
2017-04-13 09:40:00,50.66,50.67,50.64,50.66,98668.0,43.7821,43.7907,43.7648,43.7821,98668.0
2017-04-13 09:45:00,50.65,50.66,50.63,50.66,24140.0,43.7734,43.7821,43.7561,43.7821,24140.0
2017-04-13 09:50:00,50.66,50.7,50.65,50.7,33229.0,43.7821,43.8166,43.7734,43.8166,33229.0
2017-04-13 09:55:00,50.7,50.7,50.67,50.68,14873.0,43.8166,43.8166,43.7907,43.7994,14873.0
2017-04-13 10:00:00,50.67,50.69,50.66,50.69,24723.0,43.7907,43.808,43.7821,43.808,24723.0
2017-04-13 10:05:00,50.69,50.69,50.66,50.66,75927.0,43.808,43.808,43.7821,43.7821,75927.0
2017-04-13 10:10:00,50.66,50.67,50.64,50.67,36051.0,43.7821,43.7907,43.7648,43.7907,36051.0
2017-04-13 10:15:00,50.66,50.67,50.65,50.66,14503.0,43.7821,43.7907,43.7734,43.7821,14503.0
2017-04-13 10:20:00,50.66,50.67,50.64,50.66,26321.0,43.7821,43.7907,43.7648,43.7821,26321.0
2017-04-13 10:25:00,50.66,50.67,50.64,50.64,15183.0,43.7821,43.7907,43.7648,43.7648,15183.0
2017-04-13 10:30:00,50.64,50.66,50.64,50.66,8315.0,43.7648,43.7821,43.7648,43.7821,8315.0
2017-04-13 10:35:00,50.65,50.67,50.64,50.66,42329.0,43.7734,43.7907,43.7648,43.7821,42329.0
2017-04-13 10:40:00,50.67,50.67,50.65,50.66,64037.0,43.7907,43.7907,43.7734,43.7821,64037.0
2017-04-13 10:45:00,50.66,50.67,50.66,50.66,19516.0,43.7821,43.7907,43.7821,43.7821,19516.0
2017-04-13 10:50:00,50.66,50.67,50.65,50.66,25472.0,43.7821,43.7907,43.7734,43.7821,25472.0
2017-04-13 10:55:00,50.67,50.68,50.66,50.67,48196.0,43.7907,43.7994,43.7821,43.7907,48196.0
2017-04-13 11:00:00,50.67,50.69,50.66,50.68,58049.0,43.7907,43.808,43.7821,43.7994,58049.0
2017-04-13 11:05:00,50.68,50.69,50.68,50.69,5674.0,43.7994,43.808,43.7994,43.808,5674.0
2017-04-13 11:10:00,50.69,50.71,50.68,50.69,30829.0,43.808,43.8253,43.7994,43.808,30829.0
2017-04-13 11:15:00,50.7,50.7,50.68,50.7,7256.0,43.8166,43.8166,43.7994,43.8166,7256.0
2017-04-13 11:20:00,50.69,50.7,50.68,50.69,18451.0,43.808,43.8166,43.7994,43.808,18451.0
2017-04-13 11:25:00,50.69,50.7,50.68,50.7,3630.0,43.808,43.8166,43.7994,43.8166,3630.0
2017-04-13 11:30:00,50.69,50.71,50.69,50.71,94256.0,43.808,43.8253,43.808,43.8253,94256.0
2017-04-13 11:35:00,50.71,50.72,50.7,50.71,11624.0,43.8253,43.8339,43.8166,43.8253,11624.0
2017-04-13 11:40:00,50.71,50.72,50.7,50.71,19432.0,43.8253,43.8339,43.8166,43.8253,19432.0
2017-04-13 11:45:00,50.71,50.71,50.7,50.71,3224.0,43.8253,43.8253,43.8166,43.8253,3224.0
2017-04-13 11:50:00,50.71,50.71,50.7,50.7,8213.0,43.8253,43.8253,43.8166,43.8166,8213.0
2017-04-13 11:55:00,50.7,50.71,50.69,50.71,346827.0,43.8166,43.8253,43.808,43.8253,346827.0
2017-04-13 12:00:00,50.7,50.71,50.7,50.7,188705.0,43.8166,43.8253,43.8166,43.8166,188705.0
2017-04-13 12:05:00,50.7,50.71,50.68,50.7,144812.0,43.8166,43.8253,43.7994,43.8166,144812.0
2017-04-13 12:10:00,50.68,50.69,50.67,50.67,17077.0,43.7994,43.808,43.7907,43.7907,17077.0
2017-04-13 12:15:00,50.67,50.69,50.66,50.68,9092.0,43.7907,43.808,43.7821,43.7994,9092.0
2017-04-13 12:20:00,50.68,50.68,50.65,50.65,10835.0,43.7994,43.7994,43.7734,43.7734,10835.0
2017-04-13 12:25:00,50.66,50.67,50.65,50.66,12961.0,43.7821,43.7907,43.7734,43.7821,12961.0
2017-04-13 12:30:00,50.66,50.67,50.65,50.66,27662.0,43.7821,43.7907,43.7734,43.7821,27662.0
2017-04-13 12:35:00,50.66,50.67,50.65,50.66,4426.0,43.7821,43.7907,43.7734,43.7821,4426.0
2017-04-13 12:40:00,50.66,50.67,50.64,50.65,11165.0,43.7821,43.7907,43.7648,43.7734,11165.0
2017-04-13 12:45:00,50.66,50.66,50.64,50.65,51034.0,43.7821,43.7821,43.7648,43.7734,51034.0
2017-04-13 12:50:00,50.66,50.67,50.64,50.66,15728.0,43.7821,43.7907,43.7648,43.7821,15728.0
2017-04-13 12:55:00,50.65,50.67,50.64,50.66,28164.0,43.7734,43.7907,43.7648,43.7821,28164.0
2017-04-13 13:00:00,50.66,50.68,50.64,50.65,40346.0,43.7821,43.7994,43.7648,43.7734,40346.0
2017-04-13 13:05:00,50.65,50.65,50.63,50.65,21348.0,43.7734,43.7734,43.7561,43.7734,21348.0
2017-04-13 13:10:00,50.65,50.65,50.62,50.64,27277.0,43.7734,43.7734,43.7475,43.7648,27277.0
2017-04-13 13:15:00,50.64,50.64,50.62,50.64,6870.0,43.7648,43.7648,43.7475,43.7648,6870.0
2017-04-13 13:20:00,50.63,50.63,50.62,50.62,26101.0,43.7561,43.7561,43.7475,43.7475,26101.0
2017-04-13 13:25:00,50.62,50.65,50.61,50.65,71208.0,43.7475,43.7734,43.7389,43.7734,71208.0
2017-04-13 13:30:00,50.65,50.66,50.64,50.66,75900.0,43.7734,43.7821,43.7648,43.7821,75900.0
2017-04-13 13:35:00,50.66,50.66,50.64,50.65,46368.0,43.7821,43.7821,43.7648,43.7734,46368.0
2017-04-13 13:40:00,50.65,50.66,50.64,50.64,21992.0,43.7734,43.7821,43.7648,43.7648,21992.0
2017-04-13 13:45:00,50.64,50.64,50.62,50.62,25631.0,43.7648,43.7648,43.7475,43.7475,25631.0
2017-04-13 13:50:00,50.63,50.63,50.62,50.63,2900.0,43.7561,43.7561,43.7475,43.7561,2900.0
2017-04-13 13:55:00,50.62,50.63,50.61,50.62,15045.0,43.7475,43.7561,43.7389,43.7475,15045.0
2017-04-13 14:00:00,50.62,50.63,50.6,50.63,37854.0,43.7475,43.7561,43.7302,43.7561,37854.0
2017-04-13 14:05:00,50.63,50.63,50.62,50.63,29567.0,43.7561,43.7561,43.7475,43.7561,29567.0
2017-04-13 14:10:00,50.63,50.64,50.62,50.63,44773.0,43.7561,43.7648,43.7475,43.7561,44773.0
2017-04-13 14:15:00,50.63,50.64,50.62,50.62,27636.0,43.7561,43.7648,43.7475,43.7475,27636.0
2017-04-13 14:20:00,50.63,50.63,50.62,50.62,12493.0,43.7561,43.7561,43.7475,43.7475,12493.0
2017-04-13 14:25:00,50.63,50.64,50.62,50.64,11330.0,43.7561,43.7648,43.7475,43.7648,11330.0
2017-04-13 14:30:00,50.64,50.65,50.63,50.64,10622.0,43.7648,43.7734,43.7561,43.7648,10622.0
2017-04-13 14:35:00,50.63,50.64,50.62,50.62,16599.0,43.7561,43.7648,43.7475,43.7475,16599.0
2017-04-13 14:40:00,50.63,50.64,50.62,50.63,4584.0,43.7561,43.7648,43.7475,43.7561,4584.0
2017-04-13 14:45:00,50.64,50.64,50.63,50.63,1811.0,43.7648,43.7648,43.7561,43.7561,1811.0
2017-04-13 14:50:00,50.64,50.64,50.62,50.63,16523.0,43.7648,43.7648,43.7475,43.7561,16523.0
2017-04-13 14:55:00,50.63,50.65,50.62,50.64,28393.0,43.7561,43.7734,43.7475,43.7648,28393.0
2017-04-13 15:00:00,50.64,50.64,50.62,50.63,19927.0,43.7648,43.7648,43.7475,43.7561,19927.0
2017-04-13 15:05:00,50.63,50.64,50.62,50.62,23226.0,43.7561,43.7648,43.7475,43.7475,23226.0
2017-04-13 15:10:00,50.63,50.63,50.61,50.61,39498.0,43.7561,43.7561,43.7389,43.7389,39498.0
2017-04-13 15:15:00,50.61,50.62,50.6,50.62,21956.0,43.7389,43.7475,43.7302,43.7475,21956.0
2017-04-13 15:20:00,50.62,50.63,50.61,50.61,17023.0,43.7475,43.7561,43.7389,43.7389,17023.0
2017-04-13 15:25:00,50.61,50.62,50.61,50.61,11031.0,43.7389,43.7475,43.7389,43.7389,11031.0
2017-04-13 15:30:00,50.61,50.62,50.59,50.6,17161.0,43.7389,43.7475,43.7216,43.7302,17161.0
2017-04-13 15:35:00,50.59,50.6,50.58,50.6,45413.0,43.7216,43.7302,43.7129,43.7302,45413.0
2017-04-13 15:40:00,50.59,50.61,50.59,50.6,46089.0,43.7216,43.7389,43.7216,43.7302,46089.0
2017-04-13 15:45:00,50.6,50.62,50.59,50.61,171656.0,43.7302,43.7475,43.7216,43.7389,171656.0
2017-04-13 15:50:00,50.6,50.6,50.59,50.6,96913.0,43.7302,43.7302,43.7216,43.7302,96913.0
2017-04-13 15:55:00,50.6,50.6,50.58,50.6,176315.0,43.7302,43.7302,43.7129,43.7302,176315.0
2017-04-17 09:30:00,51.07,51.1,51.06,51.09,79828.0,44.1364,44.1623,44.1278,44.1537,79828.0
2017-04-17 09:35:00,51.09,51.09,51.07,51.08,49998.0,44.1537,44.1537,44.1364,44.1451,49998.0
2017-04-17 09:40:00,51.08,51.08,51.04,51.08,251778.0,44.1451,44.1451,44.1105,44.1451,251778.0
2017-04-17 09:45:00,51.08,51.1,51.07,51.09,45110.0,44.1451,44.1623,44.1364,44.1537,45110.0
2017-04-17 09:50:00,51.1,51.1,51.08,51.09,11598.0,44.1623,44.1623,44.1451,44.1537,11598.0
2017-04-17 09:55:00,51.09,51.1,51.08,51.09,19955.0,44.1537,44.1623,44.1451,44.1537,19955.0
2017-04-17 10:00:00,51.08,51.09,51.06,51.08,26778.0,44.1451,44.1537,44.1278,44.1451,26778.0
2017-04-17 10:05:00,51.08,51.11,51.07,51.08,32759.0,44.1451,44.171,44.1364,44.1451,32759.0
2017-04-17 10:10:00,51.08,51.09,51.08,51.09,39629.0,44.1451,44.1537,44.1451,44.1537,39629.0
2017-04-17 10:15:00,51.09,51.11,51.08,51.1,196995.0,44.1537,44.171,44.1451,44.1623,196995.0
2017-04-17 10:20:00,51.1,51.12,51.09,51.1,53275.0,44.1623,44.1796,44.1537,44.1623,53275.0
2017-04-17 10:25:00,51.1,51.11,51.09,51.09,15706.0,44.1623,44.171,44.1537,44.1537,15706.0
2017-04-17 10:30:00,51.1,51.11,51.08,51.09,27144.0,44.1623,44.171,44.1451,44.1537,27144.0
2017-04-17 10:35:00,51.08,51.08,51.06,51.07,13228.0,44.1451,44.1451,44.1278,44.1364,13228.0
2017-04-17 10:40:00,51.08,51.08,51.05,51.07,46603.0,44.1451,44.1451,44.1191,44.1364,46603.0
2017-04-17 10:45:00,51.06,51.09,51.05,51.09,30637.0,44.1278,44.1537,44.1191,44.1537,30637.0
2017-04-17 10:50:00,51.09,51.1,51.08,51.1,50462.0,44.1537,44.1623,44.1451,44.1623,50462.0
2017-04-17 10:55:00,51.1,51.1,51.09,51.1,53082.0,44.1623,44.1623,44.1537,44.1623,53082.0
2017-04-17 11:00:00,51.1,51.14,51.09,51.13,73674.0,44.1623,44.1969,44.1537,44.1883,73674.0
2017-04-17 11:05:00,51.13,51.13,51.11,51.12,41591.0,44.1883,44.1883,44.171,44.1796,41591.0
2017-04-17 11:10:00,51.12,51.12,51.11,51.12,44114.0,44.1796,44.1796,44.171,44.1796,44114.0
2017-04-17 11:15:00,51.11,51.13,51.1,51.11,81519.0,44.171,44.1883,44.1623,44.171,81519.0
2017-04-17 11:20:00,51.11,51.12,51.1,51.1,11624.0,44.171,44.1796,44.1623,44.1623,11624.0
2017-04-17 11:25:00,51.11,51.11,51.1,51.11,14033.0,44.171,44.171,44.1623,44.171,14033.0
2017-04-17 11:30:00,51.11,51.13,51.11,51.12,14206.0,44.171,44.1883,44.171,44.1796,14206.0
2017-04-17 11:35:00,51.12,51.14,51.11,51.14,52569.0,44.1796,44.1969,44.171,44.1969,52569.0
2017-04-17 11:40:00,51.14,51.14,51.12,51.12,21950.0,44.1969,44.1969,44.1796,44.1796,21950.0
2017-04-17 11:45:00,51.12,51.12,51.1,51.11,28198.0,44.1796,44.1796,44.1623,44.171,28198.0
2017-04-17 11:50:00,51.11,51.12,51.1,51.1,13591.0,44.171,44.1796,44.1623,44.1623,13591.0
2017-04-17 11:55:00,51.11,51.11,51.09,51.11,13514.0,44.171,44.171,44.1537,44.171,13514.0
2017-04-17 12:00:00,51.11,51.12,51.1,51.11,15267.0,44.171,44.1796,44.1623,44.171,15267.0
2017-04-17 12:05:00,51.11,51.12,51.1,51.11,26605.0,44.171,44.1796,44.1623,44.171,26605.0
2017-04-17 12:10:00,51.11,51.12,51.1,51.11,33770.0,44.171,44.1796,44.1623,44.171,33770.0
2017-04-17 12:15:00,51.11,51.11,51.1,51.11,4327.0,44.171,44.171,44.1623,44.171,4327.0
2017-04-17 12:20:00,51.11,51.12,51.11,51.12,11637.0,44.171,44.1796,44.171,44.1796,11637.0
2017-04-17 12:25:00,51.11,51.12,51.11,51.12,7397.0,44.171,44.1796,44.171,44.1796,7397.0
2017-04-17 12:30:00,51.12,51.13,51.11,51.11,8282.0,44.1796,44.1883,44.171,44.171,8282.0
2017-04-17 12:35:00,51.11,51.12,51.1,51.12,23576.0,44.171,44.1796,44.1623,44.1796,23576.0
2017-04-17 12:40:00,51.12,51.13,51.11,51.13,3171.0,44.1796,44.1883,44.171,44.1883,3171.0
2017-04-17 12:45:00,51.12,51.12,51.1,51.11,37907.0,44.1796,44.1796,44.1623,44.171,37907.0
2017-04-17 12:50:00,51.11,51.11,51.1,51.11,8641.0,44.171,44.171,44.1623,44.171,8641.0
2017-04-17 12:55:00,51.1,51.12,51.1,51.12,26003.0,44.1623,44.1796,44.1623,44.1796,26003.0
2017-04-17 13:00:00,51.12,51.13,51.11,51.13,16526.0,44.1796,44.1883,44.171,44.1883,16526.0
2017-04-17 13:05:00,51.13,51.14,51.12,51.13,15945.0,44.1883,44.1969,44.1796,44.1883,15945.0
2017-04-17 13:10:00,51.13,51.13,51.12,51.13,5621.0,44.1883,44.1883,44.1796,44.1883,5621.0
2017-04-17 13:15:00,51.13,51.15,51.13,51.15,22090.0,44.1883,44.2056,44.1883,44.2056,22090.0
2017-04-17 13:20:00,51.15,51.15,51.13,51.14,11808.0,44.2056,44.2056,44.1883,44.1969,11808.0
2017-04-17 13:25:00,51.13,51.15,51.13,51.14,14600.0,44.1883,44.2056,44.1883,44.1969,14600.0
2017-04-17 13:30:00,51.14,51.14,51.13,51.14,1308.0,44.1969,44.1969,44.1883,44.1969,1308.0
2017-04-17 13:35:00,51.14,51.14,51.12,51.13,16594.0,44.1969,44.1969,44.1796,44.1883,16594.0
2017-04-17 13:40:00,51.14,51.14,51.12,51.12,7215.0,44.1969,44.1969,44.1796,44.1796,7215.0
2017-04-17 13:45:00,51.12,51.13,51.12,51.13,4323.0,44.1796,44.1883,44.1796,44.1883,4323.0
2017-04-17 13:50:00,51.13,51.13,51.12,51.13,5700.0,44.1883,44.1883,44.1796,44.1883,5700.0
2017-04-17 13:55:00,51.12,51.13,51.11,51.12,21505.0,44.1796,44.1883,44.171,44.1796,21505.0
2017-04-17 14:00:00,51.12,51.12,51.11,51.12,4133.0,44.1796,44.1796,44.171,44.1796,4133.0
2017-04-17 14:05:00,51.12,51.12,51.11,51.11,9400.0,44.1796,44.1796,44.171,44.171,9400.0
2017-04-17 14:10:00,51.11,51.12,51.11,51.12,3726.0,44.171,44.1796,44.171,44.1796,3726.0
2017-04-17 14:15:00,51.11,51.12,51.11,51.11,19529.0,44.171,44.1796,44.171,44.171,19529.0
2017-04-17 14:20:00,51.11,51.11,51.1,51.11,8136.0,44.171,44.171,44.1623,44.171,8136.0
2017-04-17 14:25:00,51.11,51.11,51.09,51.1,45866.0,44.171,44.171,44.1537,44.1623,45866.0
2017-04-17 14:30:00,51.1,51.12,51.09,51.12,14571.0,44.1623,44.1796,44.1537,44.1796,14571.0
2017-04-17 14:35:00,51.11,51.11,51.09,51.1,20869.0,44.171,44.171,44.1537,44.1623,20869.0
2017-04-17 14:40:00,51.1,51.1,51.09,51.1,22379.0,44.1623,44.1623,44.1537,44.1623,22379.0
2017-04-17 14:45:00,51.1,51.11,51.09,51.1,22401.0,44.1623,44.171,44.1537,44.1623,22401.0
2017-04-17 14:50:00,51.11,51.11,51.1,51.1,5033.0,44.171,44.171,44.1623,44.1623,5033.0
2017-04-17 14:55:00,51.1,51.1,51.07,51.08,42036.0,44.1623,44.1623,44.1364,44.1451,42036.0
2017-04-17 15:00:00,51.08,51.09,51.06,51.07,62183.0,44.1451,44.1537,44.1278,44.1364,62183.0
2017-04-17 15:05:00,51.06,51.07,51.06,51.06,13431.0,44.1278,44.1364,44.1278,44.1278,13431.0
2017-04-17 15:10:00,51.07,51.08,51.07,51.08,60448.0,44.1364,44.1451,44.1364,44.1451,60448.0
2017-04-17 15:15:00,51.08,51.13,51.07,51.12,86974.0,44.1451,44.1883,44.1364,44.1796,86974.0
2017-04-17 15:20:00,51.12,51.12,51.1,51.11,20456.0,44.1796,44.1796,44.1623,44.171,20456.0
2017-04-17 15:25:00,51.11,51.15,51.11,51.14,40442.0,44.171,44.2056,44.171,44.1969,40442.0
2017-04-17 15:30:00,51.14,51.15,51.12,51.14,92301.0,44.1969,44.2056,44.1796,44.1969,92301.0
2017-04-17 15:35:00,51.15,51.15,51.14,51.15,47356.0,44.2056,44.2056,44.1969,44.2056,47356.0
2017-04-17 15:40:00,51.15,51.16,51.14,51.16,57037.0,44.2056,44.2142,44.1969,44.2142,57037.0
2017-04-17 15:45:00,51.16,51.2,51.15,51.2,1476550.0,44.2142,44.2488,44.2056,44.2488,1476550.0
2017-04-17 15:50:00,51.2,51.2,51.17,51.17,230430.0,44.2488,44.2488,44.2228,44.2228,230430.0
2017-04-17 15:55:00,51.17,51.18,51.16,51.16,556341.0,44.2228,44.2315,44.2142,44.2142,556341.0
2017-04-18 09:30:00,50.96,50.97,50.9,50.93,90911.0,44.0413,44.05,43.9895,44.0154,90911.0
2017-04-18 09:35:00,50.94,50.97,50.92,50.97,50817.0,44.0241,44.05,44.0068,44.05,50817.0
2017-04-18 09:40:00,50.97,50.97,50.95,50.96,57221.0,44.05,44.05,44.0327,44.0413,57221.0
2017-04-18 09:45:00,50.96,50.97,50.94,50.96,85602.0,44.0413,44.05,44.0241,44.0413,85602.0
2017-04-18 09:50:00,50.96,50.96,50.94,50.96,76698.0,44.0413,44.0413,44.0241,44.0413,76698.0
2017-04-18 09:55:00,50.96,50.98,50.95,50.98,188766.0,44.0413,44.0586,44.0327,44.0586,188766.0
2017-04-18 10:00:00,50.98,50.99,50.96,50.97,173282.0,44.0586,44.0673,44.0413,44.05,173282.0
2017-04-18 10:05:00,50.98,50.99,50.96,50.98,92691.0,44.0586,44.0673,44.0413,44.0586,92691.0
2017-04-18 10:10:00,50.98,50.98,50.95,50.96,147909.0,44.0586,44.0586,44.0327,44.0413,147909.0
2017-04-18 10:15:00,50.96,50.96,50.92,50.93,232801.0,44.0413,44.0413,44.0068,44.0154,232801.0
2017-04-18 10:20:00,50.92,50.93,50.9,50.91,216908.0,44.0068,44.0154,43.9895,43.9981,216908.0
2017-04-18 10:25:00,50.91,50.93,50.9,50.92,102763.0,43.9981,44.0154,43.9895,44.0068,102763.0
2017-04-18 10:30:00,50.91,50.92,50.9,50.91,71248.0,43.9981,44.0068,43.9895,43.9981,71248.0
2017-04-18 10:35:00,50.91,50.92,50.9,50.92,59345.0,43.9981,44.0068,43.9895,44.0068,59345.0
2017-04-18 10:40:00,50.92,50.92,50.91,50.92,32428.0,44.0068,44.0068,43.9981,44.0068,32428.0
2017-04-18 10:45:00,50.92,50.92,50.9,50.9,46072.0,44.0068,44.0068,43.9895,43.9895,46072.0
2017-04-18 10:50:00,50.9,50.9,50.89,50.9,48851.0,43.9895,43.9895,43.9808,43.9895,48851.0
2017-04-18 10:55:00,50.9,50.92,50.89,50.91,62425.0,43.9895,44.0068,43.9808,43.9981,62425.0
2017-04-18 11:00:00,50.91,50.93,50.91,50.91,43579.0,43.9981,44.0154,43.9981,43.9981,43579.0
2017-04-18 11:05:00,50.91,50.94,50.9,50.94,81060.0,43.9981,44.0241,43.9895,44.0241,81060.0
2017-04-18 11:10:00,50.94,50.96,50.93,50.95,68741.0,44.0241,44.0413,44.0154,44.0327,68741.0
2017-04-18 11:15:00,50.95,50.96,50.93,50.94,74810.0,44.0327,44.0413,44.0154,44.0241,74810.0
2017-04-18 11:20:00,50.94,50.95,50.93,50.95,46295.0,44.0241,44.0327,44.0154,44.0327,46295.0
2017-04-18 11:25:00,50.95,50.95,50.92,50.92,126498.0,44.0327,44.0327,44.0068,44.0068,126498.0
2017-04-18 11:30:00,50.93,50.93,50.89,50.9,103557.0,44.0154,44.0154,43.9808,43.9895,103557.0
2017-04-18 11:35:00,50.9,50.9,50.87,50.9,197515.0,43.9895,43.9895,43.9636,43.9895,197515.0
2017-04-18 11:40:00,50.9,50.9,50.87,50.88,78741.0,43.9895,43.9895,43.9636,43.9722,78741.0
2017-04-18 11:45:00,50.88,50.89,50.87,50.89,28222.0,43.9722,43.9808,43.9636,43.9808,28222.0
2017-04-18 11:50:00,50.89,50.89,50.87,50.89,18897.0,43.9808,43.9808,43.9636,43.9808,18897.0
2017-04-18 11:55:00,50.89,50.89,50.87,50.88,41191.0,43.9808,43.9808,43.9636,43.9722,41191.0
2017-04-18 12:00:00,50.87,50.9,50.86,50.9,82038.0,43.9636,43.9895,43.9549,43.9895,82038.0
2017-04-18 12:05:00,50.91,50.91,50.87,50.88,34575.0,43.9981,43.9981,43.9636,43.9722,34575.0
2017-04-18 12:10:00,50.89,50.89,50.86,50.86,11309.0,43.9808,43.9808,43.9549,43.9549,11309.0
2017-04-18 12:15:00,50.87,50.88,50.85,50.86,50770.0,43.9636,43.9722,43.9463,43.9549,50770.0
2017-04-18 12:20:00,50.87,50.88,50.85,50.88,27677.0,43.9636,43.9722,43.9463,43.9722,27677.0
2017-04-18 12:25:00,50.87,50.89,50.87,50.89,18665.0,43.9636,43.9808,43.9636,43.9808,18665.0
2017-04-18 12:30:00,50.88,50.89,50.87,50.89,31567.0,43.9722,43.9808,43.9636,43.9808,31567.0
2017-04-18 12:35:00,50.89,50.89,50.86,50.87,69126.0,43.9808,43.9808,43.9549,43.9636,69126.0
2017-04-18 12:40:00,50.87,50.89,50.86,50.88,21346.0,43.9636,43.9808,43.9549,43.9722,21346.0
2017-04-18 12:45:00,50.88,50.88,50.87,50.88,13105.0,43.9722,43.9722,43.9636,43.9722,13105.0
2017-04-18 12:50:00,50.87,50.89,50.87,50.89,23020.0,43.9636,43.9808,43.9636,43.9808,23020.0
2017-04-18 12:55:00,50.88,50.9,50.87,50.88,25430.0,43.9722,43.9895,43.9636,43.9722,25430.0
2017-04-18 13:00:00,50.89,50.89,50.88,50.88,22492.0,43.9808,43.9808,43.9722,43.9722,22492.0
2017-04-18 13:05:00,50.89,50.89,50.87,50.88,33228.0,43.9808,43.9808,43.9636,43.9722,33228.0
2017-04-18 13:10:00,50.89,50.9,50.88,50.89,43172.0,43.9808,43.9895,43.9722,43.9808,43172.0
2017-04-18 13:15:00,50.89,50.9,50.88,50.89,22844.0,43.9808,43.9895,43.9722,43.9808,22844.0
2017-04-18 13:20:00,50.89,50.9,50.88,50.9,31091.0,43.9808,43.9895,43.9722,43.9895,31091.0
2017-04-18 13:25:00,50.9,50.92,50.89,50.91,22833.0,43.9895,44.0068,43.9808,43.9981,22833.0
2017-04-18 13:30:00,50.91,50.92,50.9,50.91,21560.0,43.9981,44.0068,43.9895,43.9981,21560.0
2017-04-18 13:35:00,50.92,50.92,50.91,50.92,8300.0,44.0068,44.0068,43.9981,44.0068,8300.0
2017-04-18 13:40:00,50.92,50.94,50.91,50.94,138082.0,44.0068,44.0241,43.9981,44.0241,138082.0
2017-04-18 13:45:00,50.94,50.94,50.93,50.94,8108.0,44.0241,44.0241,44.0154,44.0241,8108.0
2017-04-18 13:50:00,50.94,50.94,50.93,50.94,18684.0,44.0241,44.0241,44.0154,44.0241,18684.0
2017-04-18 13:55:00,50.94,50.95,50.92,50.95,44502.0,44.0241,44.0327,44.0068,44.0327,44502.0
2017-04-18 14:00:00,50.94,50.95,50.93,50.95,37978.0,44.0241,44.0327,44.0154,44.0327,37978.0
2017-04-18 14:05:00,50.95,50.95,50.94,50.95,36220.0,44.0327,44.0327,44.0241,44.0327,36220.0
2017-04-18 14:10:00,50.95,50.95,50.94,50.95,20645.0,44.0327,44.0327,44.0241,44.0327,20645.0
2017-04-18 14:15:00,50.95,50.96,50.94,50.96,28170.0,44.0327,44.0413,44.0241,44.0413,28170.0
2017-04-18 14:20:00,50.96,50.96,50.94,50.95,25257.0,44.0413,44.0413,44.0241,44.0327,25257.0
2017-04-18 14:25:00,50.95,50.96,50.94,50.96,39006.0,44.0327,44.0413,44.0241,44.0413,39006.0
2017-04-18 14:30:00,50.96,50.97,50.95,50.97,16307.0,44.0413,44.05,44.0327,44.05,16307.0
2017-04-18 14:35:00,50.97,50.98,50.96,50.97,33896.0,44.05,44.0586,44.0413,44.05,33896.0
2017-04-18 14:40:00,50.97,50.97,50.94,50.95,50833.0,44.05,44.05,44.0241,44.0327,50833.0
2017-04-18 14:45:00,50.94,50.95,50.93,50.95,46801.0,44.0241,44.0327,44.0154,44.0327,46801.0
2017-04-18 14:50:00,50.94,50.95,50.93,50.94,35555.0,44.0241,44.0327,44.0154,44.0241,35555.0
2017-04-18 14:55:00,50.94,50.94,50.93,50.94,23282.0,44.0241,44.0241,44.0154,44.0241,23282.0
2017-04-18 15:00:00,50.93,50.95,50.91,50.93,40138.0,44.0154,44.0327,43.9981,44.0154,40138.0
2017-04-18 15:05:00,50.93,50.94,50.92,50.94,14887.0,44.0154,44.0241,44.0068,44.0241,14887.0
2017-04-18 15:10:00,50.94,50.95,50.93,50.94,32977.0,44.0241,44.0327,44.0154,44.0241,32977.0
2017-04-18 15:15:00,50.94,50.94,50.93,50.93,19281.0,44.0241,44.0241,44.0154,44.0154,19281.0
2017-04-18 15:20:00,50.94,50.95,50.93,50.94,36775.0,44.0241,44.0327,44.0154,44.0241,36775.0
2017-04-18 15:25:00,50.95,50.95,50.93,50.93,39600.0,44.0327,44.0327,44.0154,44.0154,39600.0
2017-04-18 15:30:00,50.93,50.94,50.92,50.94,41696.0,44.0154,44.0241,44.0068,44.0241,41696.0
2017-04-18 15:35:00,50.93,50.95,50.93,50.95,45093.0,44.0154,44.0327,44.0154,44.0327,45093.0
2017-04-18 15:40:00,50.95,50.97,50.94,50.96,76971.0,44.0327,44.05,44.0241,44.0413,76971.0
2017-04-18 15:45:00,50.96,50.98,50.95,50.98,42053.0,44.0413,44.0586,44.0327,44.0586,42053.0
2017-04-18 15:50:00,50.98,50.98,50.96,50.96,127379.0,44.0586,44.0586,44.0413,44.0413,127379.0
2017-04-18 15:55:00,50.97,50.99,50.95,50.99,418002.0,44.05,44.0673,44.0327,44.0673,418002.0
2017-04-19 09:30:00,51.11,51.14,51.09,51.1,110679.0,44.171,44.1969,44.1537,44.1623,110679.0
2017-04-19 09:35:00,51.11,51.12,51.1,51.12,169686.0,44.171,44.1796,44.1623,44.1796,169686.0
2017-04-19 09:40:00,51.12,51.13,51.1,51.11,110027.0,44.1796,44.1883,44.1623,44.171,110027.0
2017-04-19 09:45:00,51.11,51.12,51.1,51.11,122100.0,44.171,44.1796,44.1623,44.171,122100.0
2017-04-19 09:50:00,51.12,51.13,51.11,51.13,59256.0,44.1796,44.1883,44.171,44.1883,59256.0
2017-04-19 09:55:00,51.13,51.14,51.11,51.12,97132.0,44.1883,44.1969,44.171,44.1796,97132.0
2017-04-19 10:00:00,51.13,51.13,51.12,51.13,9689.0,44.1883,44.1883,44.1796,44.1883,9689.0
2017-04-19 10:05:00,51.13,51.13,51.12,51.13,15400.0,44.1883,44.1883,44.1796,44.1883,15400.0
2017-04-19 10:10:00,51.13,51.13,51.1,51.1,64512.0,44.1883,44.1883,44.1623,44.1623,64512.0
2017-04-19 10:15:00,51.11,51.11,51.09,51.09,28792.0,44.171,44.171,44.1537,44.1537,28792.0
2017-04-19 10:20:00,51.1,51.1,51.08,51.09,21920.0,44.1623,44.1623,44.1451,44.1537,21920.0
2017-04-19 10:25:00,51.09,51.1,51.08,51.1,43617.0,44.1537,44.1623,44.1451,44.1623,43617.0
2017-04-19 10:30:00,51.1,51.11,51.08,51.1,179657.0,44.1623,44.171,44.1451,44.1623,179657.0
2017-04-19 10:35:00,51.09,51.1,51.08,51.09,34591.0,44.1537,44.1623,44.1451,44.1537,34591.0
2017-04-19 10:40:00,51.09,51.1,51.08,51.09,38456.0,44.1537,44.1623,44.1451,44.1537,38456.0
2017-04-19 10:45:00,51.09,51.09,51.06,51.06,49569.0,44.1537,44.1537,44.1278,44.1278,49569.0
2017-04-19 10:50:00,51.06,51.06,51.04,51.06,118867.0,44.1278,44.1278,44.1105,44.1278,118867.0
2017-04-19 10:55:00,51.05,51.07,51.05,51.07,171406.0,44.1191,44.1364,44.1191,44.1364,171406.0
2017-04-19 11:00:00,51.07,51.09,51.07,51.07,19358.0,44.1364,44.1537,44.1364,44.1364,19358.0
2017-04-19 11:05:00,51.07,51.08,51.06,51.06,29703.0,44.1364,44.1451,44.1278,44.1278,29703.0
2017-04-19 11:10:00,51.07,51.07,51.06,51.07,9768.0,44.1364,44.1364,44.1278,44.1364,9768.0
2017-04-19 11:15:00,51.07,51.07,51.06,51.06,8407.0,44.1364,44.1364,44.1278,44.1278,8407.0
2017-04-19 11:20:00,51.07,51.07,51.05,51.06,56047.0,44.1364,44.1364,44.1191,44.1278,56047.0
2017-04-19 11:25:00,51.06,51.06,51.04,51.06,51358.0,44.1278,44.1278,44.1105,44.1278,51358.0
2017-04-19 11:30:00,51.05,51.06,51.03,51.05,48668.0,44.1191,44.1278,44.1018,44.1191,48668.0
2017-04-19 11:35:00,51.06,51.06,51.04,51.05,58162.0,44.1278,44.1278,44.1105,44.1191,58162.0
2017-04-19 11:40:00,51.06,51.08,51.06,51.07,20589.0,44.1278,44.1451,44.1278,44.1364,20589.0
2017-04-19 11:45:00,51.07,51.07,51.04,51.05,12142.0,44.1364,44.1364,44.1105,44.1191,12142.0
2017-04-19 11:50:00,51.05,51.05,51.03,51.03,14799.0,44.1191,44.1191,44.1018,44.1018,14799.0
2017-04-19 11:55:00,51.03,51.03,51.01,51.01,35229.0,44.1018,44.1018,44.0846,44.0846,35229.0
2017-04-19 12:00:00,51.02,51.02,51.0,51.01,20849.0,44.0932,44.0932,44.0759,44.0846,20849.0
2017-04-19 12:05:00,51.01,51.01,50.99,51.0,83036.0,44.0846,44.0846,44.0673,44.0759,83036.0
2017-04-19 12:10:00,50.99,51.0,50.99,51.0,6120.0,44.0673,44.0759,44.0673,44.0759,6120.0
2017-04-19 12:15:00,51.0,51.01,50.99,51.01,39536.0,44.0759,44.0846,44.0673,44.0846,39536.0
2017-04-19 12:20:00,51.01,51.02,51.0,51.01,33613.0,44.0846,44.0932,44.0759,44.0846,33613.0
2017-04-19 12:25:00,51.01,51.01,51.0,51.01,13451.0,44.0846,44.0846,44.0759,44.0846,13451.0
2017-04-19 12:30:00,51.01,51.01,51.0,51.01,15315.0,44.0846,44.0846,44.0759,44.0846,15315.0
2017-04-19 12:35:00,51.01,51.03,51.0,51.03,46559.0,44.0846,44.1018,44.0759,44.1018,46559.0
2017-04-19 12:40:00,51.03,51.03,51.01,51.01,35519.0,44.1018,44.1018,44.0846,44.0846,35519.0
2017-04-19 12:45:00,51.01,51.02,51.0,51.02,19806.0,44.0846,44.0932,44.0759,44.0932,19806.0
2017-04-19 12:50:00,51.02,51.02,51.01,51.02,38860.0,44.0932,44.0932,44.0846,44.0932,38860.0
2017-04-19 12:55:00,51.02,51.03,51.01,51.02,31981.0,44.0932,44.1018,44.0846,44.0932,31981.0
2017-04-19 13:00:00,51.02,51.03,50.99,50.99,82088.0,44.0932,44.1018,44.0673,44.0673,82088.0
2017-04-19 13:05:00,50.99,51.0,50.98,50.99,48471.0,44.0673,44.0759,44.0586,44.0673,48471.0
2017-04-19 13:10:00,50.99,50.99,50.97,50.97,22395.0,44.0673,44.0673,44.05,44.05,22395.0
2017-04-19 13:15:00,50.97,50.98,50.96,50.98,29295.0,44.05,44.0586,44.0413,44.0586,29295.0
2017-04-19 13:20:00,50.97,50.99,50.97,50.98,22286.0,44.05,44.0673,44.05,44.0586,22286.0
2017-04-19 13:25:00,50.99,50.99,50.97,50.98,11412.0,44.0673,44.0673,44.05,44.0586,11412.0
2017-04-19 13:30:00,50.98,50.98,50.96,50.98,39217.0,44.0586,44.0586,44.0413,44.0586,39217.0
2017-04-19 13:35:00,50.98,50.98,50.97,50.98,2826.0,44.0586,44.0586,44.05,44.0586,2826.0
2017-04-19 13:40:00,50.97,50.99,50.96,50.98,71320.0,44.05,44.0673,44.0413,44.0586,71320.0
2017-04-19 13:45:00,50.98,51.0,50.97,50.99,38681.0,44.0586,44.0759,44.05,44.0673,38681.0
2017-04-19 13:50:00,50.99,51.0,50.99,51.0,24312.0,44.0673,44.0759,44.0673,44.0759,24312.0
2017-04-19 13:55:00,50.99,51.0,50.98,50.98,74712.0,44.0673,44.0759,44.0586,44.0586,74712.0
2017-04-19 14:00:00,50.99,51.0,50.98,51.0,36274.0,44.0673,44.0759,44.0586,44.0759,36274.0
2017-04-19 14:05:00,51.0,51.0,50.98,51.0,42803.0,44.0759,44.0759,44.0586,44.0759,42803.0
2017-04-19 14:10:00,50.99,51.0,50.98,50.99,50947.0,44.0673,44.0759,44.0586,44.0673,50947.0
2017-04-19 14:15:00,50.99,50.99,50.97,50.98,48452.0,44.0673,44.0673,44.05,44.0586,48452.0
2017-04-19 14:20:00,50.98,50.98,50.96,50.97,26579.0,44.0586,44.0586,44.0413,44.05,26579.0
2017-04-19 14:25:00,50.96,51.0,50.96,51.0,47502.0,44.0413,44.0759,44.0413,44.0759,47502.0
2017-04-19 14:30:00,50.99,51.0,50.98,50.99,18845.0,44.0673,44.0759,44.0586,44.0673,18845.0
2017-04-19 14:35:00,50.99,50.99,50.97,50.99,44384.0,44.0673,44.0673,44.05,44.0673,44384.0
2017-04-19 14:40:00,50.99,50.99,50.96,50.97,17395.0,44.0673,44.0673,44.0413,44.05,17395.0
2017-04-19 14:45:00,50.97,50.97,50.95,50.96,37817.0,44.05,44.05,44.0327,44.0413,37817.0
2017-04-19 14:50:00,50.95,50.96,50.94,50.95,48072.0,44.0327,44.0413,44.0241,44.0327,48072.0
2017-04-19 14:55:00,50.96,50.97,50.95,50.97,15616.0,44.0413,44.05,44.0327,44.05,15616.0
2017-04-19 15:00:00,50.97,50.98,50.96,50.98,33891.0,44.05,44.0586,44.0413,44.0586,33891.0
2017-04-19 15:05:00,50.98,50.98,50.96,50.97,34807.0,44.0586,44.0586,44.0413,44.05,34807.0
2017-04-19 15:10:00,50.97,50.97,50.96,50.97,11594.0,44.05,44.05,44.0413,44.05,11594.0
2017-04-19 15:15:00,50.97,50.97,50.95,50.97,69573.0,44.05,44.05,44.0327,44.05,69573.0
2017-04-19 15:20:00,50.97,50.97,50.95,50.96,21666.0,44.05,44.05,44.0327,44.0413,21666.0
2017-04-19 15:25:00,50.96,50.96,50.92,50.93,31653.0,44.0413,44.0413,44.0068,44.0154,31653.0
2017-04-19 15:30:00,50.93,50.93,50.9,50.92,68929.0,44.0154,44.0154,43.9895,44.0068,68929.0
2017-04-19 15:35:00,50.92,50.93,50.92,50.92,28650.0,44.0068,44.0154,44.0068,44.0068,28650.0
2017-04-19 15:40:00,50.93,50.93,50.91,50.93,125562.0,44.0154,44.0154,43.9981,44.0154,125562.0
2017-04-19 15:45:00,50.92,50.93,50.91,50.92,96348.0,44.0068,44.0154,43.9981,44.0068,96348.0
2017-04-19 15:50:00,50.92,50.93,50.91,50.93,127785.0,44.0068,44.0154,43.9981,44.0154,127785.0
2017-04-19 15:55:00,50.93,50.97,50.93,50.95,310664.0,44.0154,44.05,44.0154,44.0327,310664.0
2017-04-20 09:30:00,51.19,51.23,51.18,51.23,273844.0,44.2401,44.2747,44.2315,44.2747,273844.0
2017-04-20 09:35:00,51.23,51.24,51.2,51.21,1257899.0,44.2747,44.2833,44.2488,44.2574,1257899.0
2017-04-20 09:40:00,51.21,51.24,51.21,51.24,86381.0,44.2574,44.2833,44.2574,44.2833,86381.0
2017-04-20 09:45:00,51.24,51.24,51.22,51.23,57257.0,44.2833,44.2833,44.266,44.2747,57257.0
2017-04-20 09:50:00,51.23,51.26,51.22,51.25,32017.0,44.2747,44.3006,44.266,44.292,32017.0
2017-04-20 09:55:00,51.24,51.25,51.21,51.23,842083.0,44.2833,44.292,44.2574,44.2747,842083.0
2017-04-20 10:00:00,51.23,51.23,51.2,51.23,504221.0,44.2747,44.2747,44.2488,44.2747,504221.0
2017-04-20 10:05:00,51.22,51.23,51.22,51.23,36651.0,44.266,44.2747,44.266,44.2747,36651.0
2017-04-20 10:10:00,51.23,51.25,51.2,51.2,1067213.0,44.2747,44.292,44.2488,44.2488,1067213.0
2017-04-20 10:15:00,51.21,51.21,51.17,51.18,204058.0,44.2574,44.2574,44.2228,44.2315,204058.0
2017-04-20 10:20:00,51.19,51.22,51.19,51.22,118865.0,44.2401,44.266,44.2401,44.266,118865.0
2017-04-20 10:25:00,51.22,51.23,51.21,51.23,41343.0,44.266,44.2747,44.2574,44.2747,41343.0
2017-04-20 10:30:00,51.23,51.24,51.22,51.22,84230.0,44.2747,44.2833,44.266,44.266,84230.0
2017-04-20 10:35:00,51.22,51.24,51.22,51.23,44564.0,44.266,44.2833,44.266,44.2747,44564.0
2017-04-20 10:40:00,51.24,51.25,51.23,51.25,77233.0,44.2833,44.292,44.2747,44.292,77233.0
2017-04-20 10:45:00,51.25,51.26,51.25,51.25,14293.0,44.292,44.3006,44.292,44.292,14293.0
2017-04-20 10:50:00,51.26,51.28,51.24,51.26,1092304.0,44.3006,44.3179,44.2833,44.3006,1092304.0
2017-04-20 10:55:00,51.25,51.27,51.25,51.27,93175.0,44.292,44.3093,44.292,44.3093,93175.0
2017-04-20 11:00:00,51.27,51.27,51.25,51.25,33349.0,44.3093,44.3093,44.292,44.292,33349.0
2017-04-20 11:05:00,51.24,51.26,51.24,51.26,7168.0,44.2833,44.3006,44.2833,44.3006,7168.0
2017-04-20 11:10:00,51.26,51.27,51.26,51.27,14153.0,44.3006,44.3093,44.3006,44.3093,14153.0
2017-04-20 11:15:00,51.26,51.27,51.26,51.27,21483.0,44.3006,44.3093,44.3006,44.3093,21483.0
2017-04-20 11:20:00,51.27,51.27,51.26,51.27,13040.0,44.3093,44.3093,44.3006,44.3093,13040.0
2017-04-20 11:25:00,51.26,51.26,51.24,51.24,39955.0,44.3006,44.3006,44.2833,44.2833,39955.0
2017-04-20 11:30:00,51.25,51.25,51.23,51.24,201827.0,44.292,44.292,44.2747,44.2833,201827.0
2017-04-20 11:35:00,51.24,51.26,51.23,51.26,49343.0,44.2833,44.3006,44.2747,44.3006,49343.0
2017-04-20 11:40:00,51.26,51.26,51.23,51.24,11229.0,44.3006,44.3006,44.2747,44.2833,11229.0
2017-04-20 11:45:00,51.24,51.27,51.24,51.26,35852.0,44.2833,44.3093,44.2833,44.3006,35852.0
2017-04-20 11:50:00,51.27,51.27,51.24,51.24,30855.0,44.3093,44.3093,44.2833,44.2833,30855.0
2017-04-20 11:55:00,51.25,51.26,51.24,51.25,30372.0,44.292,44.3006,44.2833,44.292,30372.0
2017-04-20 12:00:00,51.25,51.26,51.24,51.26,5954.0,44.292,44.3006,44.2833,44.3006,5954.0
2017-04-20 12:05:00,51.26,51.26,51.23,51.24,911537.0,44.3006,44.3006,44.2747,44.2833,911537.0
2017-04-20 12:10:00,51.24,51.26,51.24,51.26,33596.0,44.2833,44.3006,44.2833,44.3006,33596.0
2017-04-20 12:15:00,51.26,51.26,51.25,51.26,12496.0,44.3006,44.3006,44.292,44.3006,12496.0
2017-04-20 12:20:00,51.26,51.27,51.25,51.27,95578.0,44.3006,44.3093,44.292,44.3093,95578.0
2017-04-20 12:25:00,51.26,51.27,51.25,51.25,22832.0,44.3006,44.3093,44.292,44.292,22832.0
2017-04-20 12:30:00,51.25,51.26,51.25,51.25,3668.0,44.292,44.3006,44.292,44.292,3668.0
2017-04-20 12:35:00,51.26,51.26,51.25,51.26,16024.0,44.3006,44.3006,44.292,44.3006,16024.0
2017-04-20 12:40:00,51.26,51.28,51.26,51.28,31044.0,44.3006,44.3179,44.3006,44.3179,31044.0
2017-04-20 12:45:00,51.28,51.29,51.27,51.28,167158.0,44.3179,44.3265,44.3093,44.3179,167158.0
2017-04-20 12:50:00,51.29,51.3,51.29,51.29,28783.0,44.3265,44.3352,44.3265,44.3265,28783.0
2017-04-20 12:55:00,51.29,51.29,51.27,51.27,43083.0,44.3265,44.3265,44.3093,44.3093,43083.0
2017-04-20 13:00:00,51.28,51.3,51.27,51.3,47114.0,44.3179,44.3352,44.3093,44.3352,47114.0
2017-04-20 13:05:00,51.29,51.29,51.28,51.28,28326.0,44.3265,44.3265,44.3179,44.3179,28326.0
2017-04-20 13:10:00,51.28,51.29,51.28,51.29,24282.0,44.3179,44.3265,44.3179,44.3265,24282.0
2017-04-20 13:15:00,51.29,51.31,51.28,51.3,68646.0,44.3265,44.3438,44.3179,44.3352,68646.0
2017-04-20 13:20:00,51.3,51.31,51.3,51.3,6165.0,44.3352,44.3438,44.3352,44.3352,6165.0
2017-04-20 13:25:00,51.3,51.31,51.3,51.31,8810.0,44.3352,44.3438,44.3352,44.3438,8810.0
2017-04-20 13:30:00,51.31,51.31,51.3,51.3,26515.0,44.3438,44.3438,44.3352,44.3352,26515.0
2017-04-20 13:35:00,51.3,51.31,51.28,51.29,40782.0,44.3352,44.3438,44.3179,44.3265,40782.0
2017-04-20 13:40:00,51.29,51.3,51.28,51.29,22596.0,44.3265,44.3352,44.3179,44.3265,22596.0
2017-04-20 13:45:00,51.3,51.31,51.29,51.3,15889.0,44.3352,44.3438,44.3265,44.3352,15889.0
2017-04-20 13:50:00,51.3,51.31,51.3,51.3,10378.0,44.3352,44.3438,44.3352,44.3352,10378.0
2017-04-20 13:55:00,51.3,51.32,51.3,51.3,272856.0,44.3352,44.3525,44.3352,44.3352,272856.0
2017-04-20 14:00:00,51.29,51.3,51.29,51.3,39855.0,44.3265,44.3352,44.3265,44.3352,39855.0
2017-04-20 14:05:00,51.3,51.3,51.29,51.3,63348.0,44.3352,44.3352,44.3265,44.3352,63348.0
2017-04-20 14:10:00,51.3,51.31,51.29,51.29,24804.0,44.3352,44.3438,44.3265,44.3265,24804.0
2017-04-20 14:15:00,51.29,51.31,51.29,51.3,17206.0,44.3265,44.3438,44.3265,44.3352,17206.0
2017-04-20 14:20:00,51.3,51.31,51.29,51.3,24239.0,44.3352,44.3438,44.3265,44.3352,24239.0
2017-04-20 14:25:00,51.3,51.31,51.3,51.3,7377.0,44.3352,44.3438,44.3352,44.3352,7377.0
2017-04-20 14:30:00,51.3,51.31,51.29,51.31,30888.0,44.3352,44.3438,44.3265,44.3438,30888.0
2017-04-20 14:35:00,51.3,51.32,51.3,51.31,33636.0,44.3352,44.3525,44.3352,44.3438,33636.0
2017-04-20 14:40:00,51.31,51.31,51.3,51.3,6197.0,44.3438,44.3438,44.3352,44.3352,6197.0
2017-04-20 14:45:00,51.3,51.31,51.29,51.3,81380.0,44.3352,44.3438,44.3265,44.3352,81380.0
2017-04-20 14:50:00,51.3,51.31,51.29,51.29,60619.0,44.3352,44.3438,44.3265,44.3265,60619.0
2017-04-20 14:55:00,51.29,51.31,51.29,51.3,60509.0,44.3265,44.3438,44.3265,44.3352,60509.0
2017-04-20 15:00:00,51.3,51.31,51.28,51.29,42150.0,44.3352,44.3438,44.3179,44.3265,42150.0
2017-04-20 15:05:00,51.29,51.29,51.28,51.28,28335.0,44.3265,44.3265,44.3179,44.3179,28335.0
2017-04-20 15:10:00,51.28,51.29,51.28,51.29,31286.0,44.3179,44.3265,44.3179,44.3265,31286.0
2017-04-20 15:15:00,51.29,51.3,51.28,51.3,46958.0,44.3265,44.3352,44.3179,44.3352,46958.0
2017-04-20 15:20:00,51.3,51.3,51.28,51.29,47648.0,44.3352,44.3352,44.3179,44.3265,47648.0
2017-04-20 15:25:00,51.29,51.29,51.28,51.29,25461.0,44.3265,44.3265,44.3179,44.3265,25461.0
2017-04-20 15:30:00,51.29,51.3,51.29,51.3,88089.0,44.3265,44.3352,44.3265,44.3352,88089.0
2017-04-20 15:35:00,51.3,51.3,51.28,51.29,81464.0,44.3352,44.3352,44.3179,44.3265,81464.0
2017-04-20 15:40:00,51.29,51.3,51.28,51.29,123135.0,44.3265,44.3352,44.3179,44.3265,123135.0
2017-04-20 15:45:00,51.29,51.31,51.29,51.3,215603.0,44.3265,44.3438,44.3265,44.3352,215603.0
2017-04-20 15:50:00,51.3,51.3,51.29,51.3,117955.0,44.3352,44.3352,44.3265,44.3352,117955.0
2017-04-20 15:55:00,51.3,51.3,51.28,51.29,487306.0,44.3352,44.3352,44.3179,44.3265,487306.0
2017-04-21 09:30:00,51.45,51.48,51.43,51.43,64158.0,44.4648,44.4907,44.4475,44.4475,64158.0
2017-04-21 09:35:00,51.44,51.45,51.42,51.44,20646.0,44.4562,44.4648,44.4389,44.4562,20646.0
2017-04-21 09:40:00,51.45,51.46,51.44,51.46,35854.0,44.4648,44.4735,44.4562,44.4735,35854.0
2017-04-21 09:45:00,51.46,51.47,51.43,51.44,380494.0,44.4735,44.4821,44.4475,44.4562,380494.0
2017-04-21 09:50:00,51.44,51.45,51.4,51.41,306904.0,44.4562,44.4648,44.4216,44.4303,306904.0
2017-04-21 09:55:00,51.41,51.44,51.41,51.42,99182.0,44.4303,44.4562,44.4303,44.4389,99182.0
2017-04-21 10:00:00,51.43,51.44,51.43,51.44,133583.0,44.4475,44.4562,44.4475,44.4562,133583.0
2017-04-21 10:05:00,51.44,51.45,51.42,51.43,44378.0,44.4562,44.4648,44.4389,44.4475,44378.0
2017-04-21 10:10:00,51.44,51.44,51.42,51.43,24309.0,44.4562,44.4562,44.4389,44.4475,24309.0
2017-04-21 10:15:00,51.43,51.45,51.42,51.44,24985.0,44.4475,44.4648,44.4389,44.4562,24985.0
2017-04-21 10:20:00,51.45,51.47,51.44,51.47,18813.0,44.4648,44.4821,44.4562,44.4821,18813.0
2017-04-21 10:25:00,51.47,51.47,51.44,51.47,50341.0,44.4821,44.4821,44.4562,44.4821,50341.0
2017-04-21 10:30:00,51.47,51.47,51.45,51.46,14136.0,44.4821,44.4821,44.4648,44.4735,14136.0
2017-04-21 10:35:00,51.47,51.48,51.46,51.47,65670.0,44.4821,44.4907,44.4735,44.4821,65670.0
2017-04-21 10:40:00,51.47,51.47,51.45,51.46,269336.0,44.4821,44.4821,44.4648,44.4735,269336.0
2017-04-21 10:45:00,51.46,51.47,51.45,51.46,20706.0,44.4735,44.4821,44.4648,44.4735,20706.0
2017-04-21 10:50:00,51.46,51.47,51.46,51.46,7611.0,44.4735,44.4821,44.4735,44.4735,7611.0
2017-04-21 10:55:00,51.47,51.47,51.45,51.46,17760.0,44.4821,44.4821,44.4648,44.4735,17760.0
2017-04-21 11:00:00,51.45,51.46,51.44,51.45,39501.0,44.4648,44.4735,44.4562,44.4648,39501.0
2017-04-21 11:05:00,51.45,51.48,51.45,51.46,53379.0,44.4648,44.4907,44.4648,44.4735,53379.0
2017-04-21 11:10:00,51.46,51.46,51.44,51.44,38953.0,44.4735,44.4735,44.4562,44.4562,38953.0
2017-04-21 11:15:00,51.44,51.47,51.43,51.46,254231.0,44.4562,44.4821,44.4475,44.4735,254231.0
2017-04-21 11:20:00,51.46,51.48,51.45,51.47,64381.0,44.4735,44.4907,44.4648,44.4821,64381.0
2017-04-21 11:25:00,51.47,51.48,51.46,51.48,29970.0,44.4821,44.4907,44.4735,44.4907,29970.0
2017-04-21 11:30:00,51.48,51.48,51.47,51.48,32467.0,44.4907,44.4907,44.4821,44.4907,32467.0
2017-04-21 11:35:00,51.48,51.49,51.47,51.48,22273.0,44.4907,44.4994,44.4821,44.4907,22273.0
2017-04-21 11:40:00,51.48,51.48,51.46,51.47,15895.0,44.4907,44.4907,44.4735,44.4821,15895.0
2017-04-21 11:45:00,51.47,51.48,51.46,51.47,19997.0,44.4821,44.4907,44.4735,44.4821,19997.0
2017-04-21 11:50:00,51.47,51.48,51.46,51.48,29084.0,44.4821,44.4907,44.4735,44.4907,29084.0
2017-04-21 11:55:00,51.48,51.49,51.47,51.48,23668.0,44.4907,44.4994,44.4821,44.4907,23668.0
2017-04-21 12:00:00,51.48,51.49,51.47,51.49,53678.0,44.4907,44.4994,44.4821,44.4994,53678.0
2017-04-21 12:05:00,51.48,51.49,51.47,51.48,37257.0,44.4907,44.4994,44.4821,44.4907,37257.0
2017-04-21 12:10:00,51.48,51.49,51.46,51.47,26301.0,44.4907,44.4994,44.4735,44.4821,26301.0
2017-04-21 12:15:00,51.47,51.48,51.46,51.48,19748.0,44.4821,44.4907,44.4735,44.4907,19748.0
2017-04-21 12:20:00,51.49,51.49,51.48,51.49,23671.0,44.4994,44.4994,44.4907,44.4994,23671.0
2017-04-21 12:25:00,51.49,51.51,51.48,51.48,38959.0,44.4994,44.5167,44.4907,44.4907,38959.0
2017-04-21 12:30:00,51.47,51.47,51.45,51.47,24344.0,44.4821,44.4821,44.4648,44.4821,24344.0
2017-04-21 12:35:00,51.47,51.47,51.46,51.47,25817.0,44.4821,44.4821,44.4735,44.4821,25817.0
2017-04-21 12:40:00,51.47,51.48,51.47,51.47,12937.0,44.4821,44.4907,44.4821,44.4821,12937.0
2017-04-21 12:45:00,51.47,51.48,51.46,51.47,29732.0,44.4821,44.4907,44.4735,44.4821,29732.0
2017-04-21 12:50:00,51.46,51.48,51.46,51.47,20780.0,44.4735,44.4907,44.4735,44.4821,20780.0
2017-04-21 12:55:00,51.47,51.48,51.47,51.47,7323.0,44.4821,44.4907,44.4821,44.4821,7323.0
2017-04-21 13:00:00,51.48,51.48,51.46,51.46,27722.0,44.4907,44.4907,44.4735,44.4735,27722.0
2017-04-21 13:05:00,51.46,51.47,51.44,51.45,21098.0,44.4735,44.4821,44.4562,44.4648,21098.0
2017-04-21 13:10:00,51.44,51.44,51.41,51.41,32968.0,44.4562,44.4562,44.4303,44.4303,32968.0
2017-04-21 13:15:00,51.41,51.42,51.4,51.41,241512.0,44.4303,44.4389,44.4216,44.4303,241512.0
2017-04-21 13:20:00,51.42,51.43,51.41,51.43,9478.0,44.4389,44.4475,44.4303,44.4475,9478.0
2017-04-21 13:25:00,51.43,51.45,51.42,51.45,572997.0,44.4475,44.4648,44.4389,44.4648,572997.0
2017-04-21 13:30:00,51.45,51.45,51.44,51.45,28000.0,44.4648,44.4648,44.4562,44.4648,28000.0
2017-04-21 13:35:00,51.45,51.45,51.44,51.45,59691.0,44.4648,44.4648,44.4562,44.4648,59691.0
2017-04-21 13:40:00,51.44,51.45,51.44,51.45,48304.0,44.4562,44.4648,44.4562,44.4648,48304.0
2017-04-21 13:45:00,51.44,51.45,51.44,51.44,7929.0,44.4562,44.4648,44.4562,44.4562,7929.0
2017-04-21 13:50:00,51.45,51.46,51.44,51.46,124895.0,44.4648,44.4735,44.4562,44.4735,124895.0
2017-04-21 13:55:00,51.46,51.48,51.44,51.47,798349.0,44.4735,44.4907,44.4562,44.4821,798349.0
2017-04-21 14:00:00,51.47,51.51,51.46,51.51,202330.0,44.4821,44.5167,44.4735,44.5167,202330.0
2017-04-21 14:05:00,51.51,51.51,51.5,51.5,29786.0,44.5167,44.5167,44.508,44.508,29786.0
2017-04-21 14:10:00,51.5,51.51,51.49,51.5,20428.0,44.508,44.5167,44.4994,44.508,20428.0
2017-04-21 14:15:00,51.5,51.5,51.49,51.49,12193.0,44.508,44.508,44.4994,44.4994,12193.0
2017-04-21 14:20:00,51.49,51.5,51.48,51.49,32716.0,44.4994,44.508,44.4907,44.4994,32716.0
2017-04-21 14:25:00,51.49,51.5,51.48,51.48,30342.0,44.4994,44.508,44.4907,44.4907,30342.0
2017-04-21 14:30:00,51.48,51.5,51.48,51.5,35366.0,44.4907,44.508,44.4907,44.508,35366.0
2017-04-21 14:35:00,51.5,51.5,51.48,51.48,37446.0,44.508,44.508,44.4907,44.4907,37446.0
2017-04-21 14:40:00,51.48,51.49,51.48,51.48,6823.0,44.4907,44.4994,44.4907,44.4907,6823.0
2017-04-21 14:45:00,51.48,51.49,51.47,51.48,26864.0,44.4907,44.4994,44.4821,44.4907,26864.0
2017-04-21 14:50:00,51.48,51.48,51.47,51.47,11110.0,44.4907,44.4907,44.4821,44.4821,11110.0
2017-04-21 14:55:00,51.47,51.48,51.46,51.46,34524.0,44.4821,44.4907,44.4735,44.4735,34524.0
2017-04-21 15:00:00,51.47,51.47,51.46,51.46,14600.0,44.4821,44.4821,44.4735,44.4735,14600.0
2017-04-21 15:05:00,51.46,51.47,51.45,51.46,14946.0,44.4735,44.4821,44.4648,44.4735,14946.0
2017-04-21 15:10:00,51.46,51.46,51.44,51.46,18472.0,44.4735,44.4735,44.4562,44.4735,18472.0
2017-04-21 15:15:00,51.45,51.46,51.44,51.46,24546.0,44.4648,44.4735,44.4562,44.4735,24546.0
2017-04-21 15:20:00,51.45,51.46,51.45,51.45,7871.0,44.4648,44.4735,44.4648,44.4648,7871.0
2017-04-21 15:25:00,51.45,51.46,51.44,51.44,55524.0,44.4648,44.4735,44.4562,44.4562,55524.0
2017-04-21 15:30:00,51.44,51.45,51.43,51.45,62751.0,44.4562,44.4648,44.4475,44.4648,62751.0
2017-04-21 15:35:00,51.45,51.47,51.44,51.46,69849.0,44.4648,44.4821,44.4562,44.4735,69849.0
2017-04-21 15:40:00,51.47,51.48,51.46,51.48,133367.0,44.4821,44.4907,44.4735,44.4907,133367.0
2017-04-21 15:45:00,51.48,51.5,51.47,51.48,109049.0,44.4907,44.508,44.4821,44.4907,109049.0
2017-04-21 15:50:00,51.49,51.49,51.47,51.48,126449.0,44.4994,44.4994,44.4821,44.4907,126449.0
2017-04-21 15:55:00,51.48,51.49,51.46,51.47,393974.0,44.4907,44.4994,44.4735,44.4821,393974.0
2017-04-24 09:30:00,51.82,51.85,51.78,51.83,106226.0,44.7846,44.8105,44.75,44.7932,106226.0
2017-04-24 09:35:00,51.83,51.83,51.78,51.8,42181.0,44.7932,44.7932,44.75,44.7673,42181.0
2017-04-24 09:40:00,51.81,51.81,51.79,51.81,102060.0,44.7759,44.7759,44.7587,44.7759,102060.0
2017-04-24 09:45:00,51.8,51.81,51.79,51.79,55328.0,44.7673,44.7759,44.7587,44.7587,55328.0
2017-04-24 09:50:00,51.8,51.81,51.78,51.79,60055.0,44.7673,44.7759,44.75,44.7587,60055.0
2017-04-24 09:55:00,51.8,51.81,51.78,51.8,83012.0,44.7673,44.7759,44.75,44.7673,83012.0
2017-04-24 10:00:00,51.8,51.83,51.79,51.82,123319.0,44.7673,44.7932,44.7587,44.7846,123319.0
2017-04-24 10:05:00,51.81,51.85,51.81,51.83,85377.0,44.7759,44.8105,44.7759,44.7932,85377.0
2017-04-24 10:10:00,51.84,51.84,51.8,51.81,63600.0,44.8019,44.8019,44.7673,44.7759,63600.0
2017-04-24 10:15:00,51.82,51.82,51.79,51.79,55660.0,44.7846,44.7846,44.7587,44.7587,55660.0
2017-04-24 10:20:00,51.79,51.81,51.78,51.78,40663.0,44.7587,44.7759,44.75,44.75,40663.0
2017-04-24 10:25:00,51.78,51.78,51.77,51.78,31201.0,44.75,44.75,44.7414,44.75,31201.0
2017-04-24 10:30:00,51.77,51.81,51.77,51.8,89394.0,44.7414,44.7759,44.7414,44.7673,89394.0
2017-04-24 10:35:00,51.8,51.8,51.76,51.77,46397.0,44.7673,44.7673,44.7327,44.7414,46397.0
2017-04-24 10:40:00,51.77,51.79,51.76,51.79,42158.0,44.7414,44.7587,44.7327,44.7587,42158.0
2017-04-24 10:45:00,51.79,51.8,51.78,51.8,35853.0,44.7587,44.7673,44.75,44.7673,35853.0
2017-04-24 10:50:00,51.8,51.81,51.77,51.79,69817.0,44.7673,44.7759,44.7414,44.7587,69817.0
2017-04-24 10:55:00,51.79,51.81,51.77,51.8,37679.0,44.7587,44.7759,44.7414,44.7673,37679.0
2017-04-24 11:00:00,51.8,51.8,51.78,51.79,19373.0,44.7673,44.7673,44.75,44.7587,19373.0
2017-04-24 11:05:00,51.78,51.79,51.78,51.78,23837.0,44.75,44.7587,44.75,44.75,23837.0
2017-04-24 11:10:00,51.78,51.8,51.78,51.78,39748.0,44.75,44.7673,44.75,44.75,39748.0
2017-04-24 11:15:00,51.78,51.79,51.76,51.76,140981.0,44.75,44.7587,44.7327,44.7327,140981.0
2017-04-24 11:20:00,51.76,51.78,51.75,51.77,71133.0,44.7327,44.75,44.7241,44.7414,71133.0
2017-04-24 11:25:00,51.77,51.79,51.76,51.79,51601.0,44.7414,44.7587,44.7327,44.7587,51601.0
2017-04-24 11:30:00,51.79,51.8,51.77,51.78,57471.0,44.7587,44.7673,44.7414,44.75,57471.0
2017-04-24 11:35:00,51.78,51.8,51.78,51.79,43325.0,44.75,44.7673,44.75,44.7587,43325.0
2017-04-24 11:40:00,51.79,51.79,51.74,51.74,38874.0,44.7587,44.7587,44.7154,44.7154,38874.0
2017-04-24 11:45:00,51.74,51.76,51.74,51.76,66450.0,44.7154,44.7327,44.7154,44.7327,66450.0
2017-04-24 11:50:00,51.75,51.76,51.73,51.73,18305.0,44.7241,44.7327,44.7068,44.7068,18305.0
2017-04-24 11:55:00,51.73,51.75,51.72,51.75,56876.0,44.7068,44.7241,44.6982,44.7241,56876.0
2017-04-24 12:00:00,51.75,51.77,51.75,51.77,43998.0,44.7241,44.7414,44.7241,44.7414,43998.0
2017-04-24 12:05:00,51.76,51.77,51.74,51.75,22105.0,44.7327,44.7414,44.7154,44.7241,22105.0
2017-04-24 12:10:00,51.75,51.77,51.74,51.77,16160.0,44.7241,44.7414,44.7154,44.7414,16160.0
2017-04-24 12:15:00,51.76,51.77,51.76,51.77,10243.0,44.7327,44.7414,44.7327,44.7414,10243.0
2017-04-24 12:20:00,51.76,51.77,51.76,51.77,10110.0,44.7327,44.7414,44.7327,44.7414,10110.0
2017-04-24 12:25:00,51.77,51.78,51.76,51.78,21634.0,44.7414,44.75,44.7327,44.75,21634.0
2017-04-24 12:30:00,51.78,51.78,51.77,51.78,9879.0,44.75,44.75,44.7414,44.75,9879.0
2017-04-24 12:35:00,51.78,51.78,51.77,51.78,6288.0,44.75,44.75,44.7414,44.75,6288.0
2017-04-24 12:40:00,51.78,51.79,51.77,51.78,37287.0,44.75,44.7587,44.7414,44.75,37287.0
2017-04-24 12:45:00,51.77,51.78,51.74,51.75,47829.0,44.7414,44.75,44.7154,44.7241,47829.0
2017-04-24 12:50:00,51.75,51.76,51.74,51.75,19134.0,44.7241,44.7327,44.7154,44.7241,19134.0
2017-04-24 12:55:00,51.75,51.76,51.74,51.76,25851.0,44.7241,44.7327,44.7154,44.7327,25851.0
2017-04-24 13:00:00,51.76,51.77,51.75,51.75,46473.0,44.7327,44.7414,44.7241,44.7241,46473.0
2017-04-24 13:05:00,51.76,51.76,51.75,51.76,5880.0,44.7327,44.7327,44.7241,44.7327,5880.0
2017-04-24 13:10:00,51.76,51.77,51.75,51.76,35939.0,44.7327,44.7414,44.7241,44.7327,35939.0
2017-04-24 13:15:00,51.76,51.76,51.75,51.76,5776.0,44.7327,44.7327,44.7241,44.7327,5776.0
2017-04-24 13:20:00,51.76,51.76,51.75,51.75,9472.0,44.7327,44.7327,44.7241,44.7241,9472.0
2017-04-24 13:25:00,51.75,51.77,51.75,51.77,33342.0,44.7241,44.7414,44.7241,44.7414,33342.0
2017-04-24 13:30:00,51.77,51.77,51.76,51.77,3250.0,44.7414,44.7414,44.7327,44.7414,3250.0
2017-04-24 13:35:00,51.77,51.78,51.75,51.77,17475.0,44.7414,44.75,44.7241,44.7414,17475.0
2017-04-24 13:40:00,51.77,51.78,51.77,51.78,28523.0,44.7414,44.75,44.7414,44.75,28523.0
2017-04-24 13:45:00,51.78,51.78,51.77,51.78,8568.0,44.75,44.75,44.7414,44.75,8568.0
2017-04-24 13:50:00,51.78,51.79,51.77,51.78,29966.0,44.75,44.7587,44.7414,44.75,29966.0
2017-04-24 13:55:00,51.78,51.79,51.77,51.79,24847.0,44.75,44.7587,44.7414,44.7587,24847.0
2017-04-24 14:00:00,51.79,51.79,51.78,51.79,10813.0,44.7587,44.7587,44.75,44.7587,10813.0
2017-04-24 14:05:00,51.79,51.8,51.78,51.79,30077.0,44.7587,44.7673,44.75,44.7587,30077.0
2017-04-24 14:10:00,51.79,51.8,51.76,51.77,30041.0,44.7587,44.7673,44.7327,44.7414,30041.0
2017-04-24 14:15:00,51.77,51.8,51.76,51.8,52295.0,44.7414,44.7673,44.7327,44.7673,52295.0
2017-04-24 14:20:00,51.79,51.79,51.77,51.77,42533.0,44.7587,44.7587,44.7414,44.7414,42533.0
2017-04-24 14:25:00,51.77,51.78,51.76,51.77,24271.0,44.7414,44.75,44.7327,44.7414,24271.0
2017-04-24 14:30:00,51.77,51.78,51.76,51.78,58244.0,44.7414,44.75,44.7327,44.75,58244.0
2017-04-24 14:35:00,51.78,51.78,51.77,51.78,8129.0,44.75,44.75,44.7414,44.75,8129.0
2017-04-24 14:40:00,51.78,51.79,51.77,51.79,33437.0,44.75,44.7587,44.7414,44.7587,33437.0
2017-04-24 14:45:00,51.79,51.79,51.78,51.79,11124.0,44.7587,44.7587,44.75,44.7587,11124.0
2017-04-24 14:50:00,51.79,51.8,51.78,51.79,30947.0,44.7587,44.7673,44.75,44.7587,30947.0
2017-04-24 14:55:00,51.79,51.8,51.78,51.79,44848.0,44.7587,44.7673,44.75,44.7587,44848.0
2017-04-24 15:00:00,51.79,51.8,51.78,51.8,47714.0,44.7587,44.7673,44.75,44.7673,47714.0
2017-04-24 15:05:00,51.8,51.81,51.79,51.8,24606.0,44.7673,44.7759,44.7587,44.7673,24606.0
2017-04-24 15:10:00,51.8,51.82,51.8,51.82,25566.0,44.7673,44.7846,44.7673,44.7846,25566.0
2017-04-24 15:15:00,51.82,51.83,51.82,51.83,23507.0,44.7846,44.7932,44.7846,44.7932,23507.0
2017-04-24 15:20:00,51.83,51.83,51.82,51.83,31466.0,44.7932,44.7932,44.7846,44.7932,31466.0
2017-04-24 15:25:00,51.83,51.84,51.82,51.83,101204.0,44.7932,44.8019,44.7846,44.7932,101204.0
2017-04-24 15:30:00,51.83,51.84,51.82,51.83,69599.0,44.7932,44.8019,44.7846,44.7932,69599.0
2017-04-24 15:35:00,51.84,51.85,51.83,51.84,105475.0,44.8019,44.8105,44.7932,44.8019,105475.0
2017-04-24 15:40:00,51.84,51.84,51.83,51.84,52120.0,44.8019,44.8019,44.7932,44.8019,52120.0
2017-04-24 15:45:00,51.84,51.84,51.83,51.84,63194.0,44.8019,44.8019,44.7932,44.8019,63194.0
2017-04-24 15:50:00,51.83,51.84,51.82,51.83,173034.0,44.7932,44.8019,44.7846,44.7932,173034.0
2017-04-24 15:55:00,51.82,51.83,51.81,51.81,256621.0,44.7846,44.7932,44.7759,44.7759,256621.0
2017-04-25 09:30:00,52.05,52.08,52.02,52.08,63937.0,44.9834,45.0093,44.9574,45.0093,63937.0
2017-04-25 09:35:00,52.08,52.12,52.07,52.12,17411.0,45.0093,45.0439,45.0006,45.0439,17411.0
2017-04-25 09:40:00,52.11,52.12,52.1,52.12,23568.0,45.0352,45.0439,45.0266,45.0439,23568.0
2017-04-25 09:45:00,52.12,52.13,52.11,52.12,23984.0,45.0439,45.0525,45.0352,45.0439,23984.0
2017-04-25 09:50:00,52.11,52.13,52.11,52.12,33260.0,45.0352,45.0525,45.0352,45.0439,33260.0
2017-04-25 09:55:00,52.12,52.15,52.12,52.14,22647.0,45.0439,45.0698,45.0439,45.0611,22647.0
2017-04-25 10:00:00,52.14,52.15,52.1,52.1,66209.0,45.0611,45.0698,45.0266,45.0266,66209.0
2017-04-25 10:05:00,52.1,52.11,52.09,52.1,37672.0,45.0266,45.0352,45.0179,45.0266,37672.0
2017-04-25 10:10:00,52.1,52.12,52.09,52.12,84932.0,45.0266,45.0439,45.0179,45.0439,84932.0
2017-04-25 10:15:00,52.12,52.14,52.11,52.13,48760.0,45.0439,45.0611,45.0352,45.0525,48760.0
2017-04-25 10:20:00,52.13,52.14,52.12,52.13,25059.0,45.0525,45.0611,45.0439,45.0525,25059.0
2017-04-25 10:25:00,52.13,52.14,52.12,52.13,22680.0,45.0525,45.0611,45.0439,45.0525,22680.0
2017-04-25 10:30:00,52.13,52.14,52.11,52.11,24118.0,45.0525,45.0611,45.0352,45.0352,24118.0
2017-04-25 10:35:00,52.11,52.11,52.08,52.08,55174.0,45.0352,45.0352,45.0093,45.0093,55174.0
2017-04-25 10:40:00,52.08,52.1,52.08,52.09,79952.0,45.0093,45.0266,45.0093,45.0179,79952.0
2017-04-25 10:45:00,52.09,52.09,52.08,52.09,27324.0,45.0179,45.0179,45.0093,45.0179,27324.0
2017-04-25 10:50:00,52.09,52.09,52.07,52.08,26310.0,45.0179,45.0179,45.0006,45.0093,26310.0
2017-04-25 10:55:00,52.08,52.08,52.05,52.05,17334.0,45.0093,45.0093,44.9834,44.9834,17334.0
2017-04-25 11:00:00,52.06,52.09,52.05,52.09,32709.0,44.992,45.0179,44.9834,45.0179,32709.0
2017-04-25 11:05:00,52.09,52.12,52.08,52.11,56557.0,45.0179,45.0439,45.0093,45.0352,56557.0
2017-04-25 11:10:00,52.12,52.12,52.1,52.11,36891.0,45.0439,45.0439,45.0266,45.0352,36891.0
2017-04-25 11:15:00,52.11,52.11,52.07,52.09,55244.0,45.0352,45.0352,45.0006,45.0179,55244.0
2017-04-25 11:20:00,52.09,52.09,52.06,52.07,40393.0,45.0179,45.0179,44.992,45.0006,40393.0
2017-04-25 11:25:00,52.07,52.08,52.05,52.05,75718.0,45.0006,45.0093,44.9834,44.9834,75718.0
2017-04-25 11:30:00,52.05,52.05,52.03,52.04,35041.0,44.9834,44.9834,44.9661,44.9747,35041.0
2017-04-25 11:35:00,52.04,52.04,52.02,52.03,19017.0,44.9747,44.9747,44.9574,44.9661,19017.0
2017-04-25 11:40:00,52.03,52.03,52.02,52.03,5089.0,44.9661,44.9661,44.9574,44.9661,5089.0
2017-04-25 11:45:00,52.03,52.04,52.02,52.04,49245.0,44.9661,44.9747,44.9574,44.9747,49245.0
2017-04-25 11:50:00,52.04,52.04,52.03,52.04,7387.0,44.9747,44.9747,44.9661,44.9747,7387.0
2017-04-25 11:55:00,52.04,52.06,52.04,52.04,78028.0,44.9747,44.992,44.9747,44.9747,78028.0
2017-04-25 12:00:00,52.05,52.05,52.02,52.03,50379.0,44.9834,44.9834,44.9574,44.9661,50379.0
2017-04-25 12:05:00,52.03,52.04,52.02,52.03,61864.0,44.9661,44.9747,44.9574,44.9661,61864.0
2017-04-25 12:10:00,52.03,52.03,52.01,52.01,8258.0,44.9661,44.9661,44.9488,44.9488,8258.0
2017-04-25 12:15:00,52.02,52.03,52.01,52.01,22388.0,44.9574,44.9661,44.9488,44.9488,22388.0
2017-04-25 12:20:00,52.01,52.03,52.01,52.03,13584.0,44.9488,44.9661,44.9488,44.9661,13584.0
2017-04-25 12:25:00,52.03,52.06,52.02,52.06,45533.0,44.9661,44.992,44.9574,44.992,45533.0
2017-04-25 12:30:00,52.07,52.07,52.04,52.05,35783.0,45.0006,45.0006,44.9747,44.9834,35783.0
2017-04-25 12:35:00,52.05,52.05,52.02,52.05,53208.0,44.9834,44.9834,44.9574,44.9834,53208.0
2017-04-25 12:40:00,52.04,52.05,52.02,52.03,21251.0,44.9747,44.9834,44.9574,44.9661,21251.0
2017-04-25 12:45:00,52.03,52.04,52.02,52.04,7274.0,44.9661,44.9747,44.9574,44.9747,7274.0
2017-04-25 12:50:00,52.04,52.05,52.03,52.05,9069.0,44.9747,44.9834,44.9661,44.9834,9069.0
2017-04-25 12:55:00,52.05,52.06,52.04,52.05,34090.0,44.9834,44.992,44.9747,44.9834,34090.0
2017-04-25 13:00:00,52.04,52.07,52.04,52.07,24085.0,44.9747,45.0006,44.9747,45.0006,24085.0
2017-04-25 13:05:00,52.07,52.08,52.06,52.08,11522.0,45.0006,45.0093,44.992,45.0093,11522.0
2017-04-25 13:10:00,52.08,52.08,52.07,52.08,35447.0,45.0093,45.0093,45.0006,45.0093,35447.0
2017-04-25 13:15:00,52.08,52.08,52.07,52.08,72639.0,45.0093,45.0093,45.0006,45.0093,72639.0
2017-04-25 13:20:00,52.08,52.09,52.07,52.08,90595.0,45.0093,45.0179,45.0006,45.0093,90595.0
2017-04-25 13:25:00,52.09,52.09,52.08,52.08,27208.0,45.0179,45.0179,45.0093,45.0093,27208.0
2017-04-25 13:30:00,52.08,52.08,52.07,52.08,11919.0,45.0093,45.0093,45.0006,45.0093,11919.0
2017-04-25 13:35:00,52.08,52.09,52.07,52.07,52563.0,45.0093,45.0179,45.0006,45.0006,52563.0
2017-04-25 13:40:00,52.08,52.11,52.07,52.11,31182.0,45.0093,45.0352,45.0006,45.0352,31182.0
2017-04-25 13:45:00,52.1,52.11,52.09,52.11,31636.0,45.0266,45.0352,45.0179,45.0352,31636.0
2017-04-25 13:50:00,52.11,52.11,52.1,52.11,9300.0,45.0352,45.0352,45.0266,45.0352,9300.0
2017-04-25 13:55:00,52.11,52.11,52.1,52.11,24047.0,45.0352,45.0352,45.0266,45.0352,24047.0
2017-04-25 14:00:00,52.1,52.14,52.1,52.14,54453.0,45.0266,45.0611,45.0266,45.0611,54453.0
2017-04-25 14:05:00,52.13,52.13,52.12,52.13,9229.0,45.0525,45.0525,45.0439,45.0525,9229.0
2017-04-25 14:10:00,52.13,52.13,52.1,52.11,55499.0,45.0525,45.0525,45.0266,45.0352,55499.0
2017-04-25 14:15:00,52.11,52.11,52.09,52.09,20507.0,45.0352,45.0352,45.0179,45.0179,20507.0
2017-04-25 14:20:00,52.09,52.09,52.08,52.09,16432.0,45.0179,45.0179,45.0093,45.0179,16432.0
2017-04-25 14:25:00,52.08,52.09,52.08,52.08,15833.0,45.0093,45.0179,45.0093,45.0093,15833.0
2017-04-25 14:30:00,52.08,52.09,52.08,52.09,36885.0,45.0093,45.0179,45.0093,45.0179,36885.0
2017-04-25 14:35:00,52.09,52.09,52.08,52.08,36833.0,45.0179,45.0179,45.0093,45.0093,36833.0
2017-04-25 14:40:00,52.09,52.09,52.08,52.08,14035.0,45.0179,45.0179,45.0093,45.0093,14035.0
2017-04-25 14:45:00,52.08,52.1,52.08,52.09,35397.0,45.0093,45.0266,45.0093,45.0179,35397.0
2017-04-25 14:50:00,52.08,52.09,52.08,52.09,10283.0,45.0093,45.0179,45.0093,45.0179,10283.0
2017-04-25 14:55:00,52.09,52.09,52.06,52.07,81582.0,45.0179,45.0179,44.992,45.0006,81582.0
2017-04-25 15:00:00,52.07,52.1,52.07,52.1,30434.0,45.0006,45.0266,45.0006,45.0266,30434.0
2017-04-25 15:05:00,52.1,52.12,52.1,52.11,73957.0,45.0266,45.0439,45.0266,45.0352,73957.0
2017-04-25 15:10:00,52.11,52.13,52.1,52.12,80003.0,45.0352,45.0525,45.0266,45.0439,80003.0
2017-04-25 15:15:00,52.12,52.12,52.11,52.12,37255.0,45.0439,45.0439,45.0352,45.0439,37255.0
2017-04-25 15:20:00,52.12,52.13,52.1,52.1,39531.0,45.0439,45.0525,45.0266,45.0266,39531.0
2017-04-25 15:25:00,52.11,52.11,52.1,52.1,37280.0,45.0352,45.0352,45.0266,45.0266,37280.0
2017-04-25 15:30:00,52.1,52.11,52.09,52.1,57170.0,45.0266,45.0352,45.0179,45.0266,57170.0
2017-04-25 15:35:00,52.1,52.1,52.09,52.09,57478.0,45.0266,45.0266,45.0179,45.0179,57478.0
2017-04-25 15:40:00,52.09,52.1,52.08,52.09,91455.0,45.0179,45.0266,45.0093,45.0179,91455.0
2017-04-25 15:45:00,52.09,52.09,52.08,52.08,88194.0,45.0179,45.0179,45.0093,45.0093,88194.0
2017-04-25 15:50:00,52.08,52.09,52.06,52.06,122451.0,45.0093,45.0179,44.992,44.992,122451.0
2017-04-25 15:55:00,52.06,52.07,51.99,52.0,375569.0,44.992,45.0006,44.9315,44.9401,375569.0
2017-04-26 09:30:00,52.09,52.11,52.08,52.09,76431.0,45.0179,45.0352,45.0093,45.0179,76431.0
2017-04-26 09:35:00,52.09,52.09,52.07,52.09,56063.0,45.0179,45.0179,45.0006,45.0179,56063.0
2017-04-26 09:40:00,52.09,52.1,52.07,52.09,56906.0,45.0179,45.0266,45.0006,45.0179,56906.0
2017-04-26 09:45:00,52.09,52.12,52.08,52.12,98771.0,45.0179,45.0439,45.0093,45.0439,98771.0
2017-04-26 09:50:00,52.12,52.15,52.11,52.15,65130.0,45.0439,45.0698,45.0352,45.0698,65130.0
2017-04-26 09:55:00,52.15,52.17,52.14,52.17,76801.0,45.0698,45.0871,45.0611,45.0871,76801.0
2017-04-26 10:00:00,52.17,52.18,52.16,52.16,60096.0,45.0871,45.0957,45.0784,45.0784,60096.0
2017-04-26 10:05:00,52.16,52.19,52.16,52.19,48387.0,45.0784,45.1044,45.0784,45.1044,48387.0
2017-04-26 10:10:00,52.19,52.2,52.18,52.2,46870.0,45.1044,45.113,45.0957,45.113,46870.0
2017-04-26 10:15:00,52.2,52.2,52.18,52.18,35830.0,45.113,45.113,45.0957,45.0957,35830.0
2017-04-26 10:20:00,52.18,52.18,52.17,52.18,40470.0,45.0957,45.0957,45.0871,45.0957,40470.0
2017-04-26 10:25:00,52.18,52.18,52.17,52.18,15138.0,45.0957,45.0957,45.0871,45.0957,15138.0
2017-04-26 10:30:00,52.18,52.18,52.16,52.16,65130.0,45.0957,45.0957,45.0784,45.0784,65130.0
2017-04-26 10:35:00,52.17,52.18,52.16,52.17,11276.0,45.0871,45.0957,45.0784,45.0871,11276.0
2017-04-26 10:40:00,52.17,52.18,52.16,52.17,27439.0,45.0871,45.0957,45.0784,45.0871,27439.0
2017-04-26 10:45:00,52.18,52.19,52.17,52.19,33111.0,45.0957,45.1044,45.0871,45.1044,33111.0
2017-04-26 10:50:00,52.19,52.21,52.18,52.21,61727.0,45.1044,45.1216,45.0957,45.1216,61727.0
2017-04-26 10:55:00,52.22,52.22,52.18,52.19,723743.0,45.1303,45.1303,45.0957,45.1044,723743.0
2017-04-26 11:00:00,52.19,52.19,52.17,52.18,81709.0,45.1044,45.1044,45.0871,45.0957,81709.0
2017-04-26 11:05:00,52.19,52.19,52.17,52.18,164341.0,45.1044,45.1044,45.0871,45.0957,164341.0
2017-04-26 11:10:00,52.18,52.18,52.14,52.15,92819.0,45.0957,45.0957,45.0611,45.0698,92819.0
2017-04-26 11:15:00,52.14,52.15,52.1,52.11,287556.0,45.0611,45.0698,45.0266,45.0352,287556.0
2017-04-26 11:20:00,52.11,52.14,52.1,52.14,233115.0,45.0352,45.0611,45.0266,45.0611,233115.0
2017-04-26 11:25:00,52.14,52.16,52.12,52.16,185645.0,45.0611,45.0784,45.0439,45.0784,185645.0
2017-04-26 11:30:00,52.15,52.16,52.14,52.16,222151.0,45.0698,45.0784,45.0611,45.0784,222151.0
2017-04-26 11:35:00,52.16,52.17,52.13,52.14,311129.0,45.0784,45.0871,45.0525,45.0611,311129.0
2017-04-26 11:40:00,52.13,52.14,52.09,52.1,222534.0,45.0525,45.0611,45.0179,45.0266,222534.0
2017-04-26 11:45:00,52.1,52.1,52.06,52.07,202009.0,45.0266,45.0266,44.992,45.0006,202009.0
2017-04-26 11:50:00,52.07,52.09,52.06,52.07,137982.0,45.0006,45.0179,44.992,45.0006,137982.0
2017-04-26 11:55:00,52.07,52.08,52.06,52.08,69836.0,45.0006,45.0093,44.992,45.0093,69836.0
2017-04-26 12:00:00,52.08,52.08,52.07,52.08,73750.0,45.0093,45.0093,45.0006,45.0093,73750.0
2017-04-26 12:05:00,52.08,52.1,52.08,52.09,90169.0,45.0093,45.0266,45.0093,45.0179,90169.0
2017-04-26 12:10:00,52.08,52.1,52.08,52.1,15949.0,45.0093,45.0266,45.0093,45.0266,15949.0
2017-04-26 12:15:00,52.1,52.12,52.09,52.11,90572.0,45.0266,45.0439,45.0179,45.0352,90572.0
2017-04-26 12:20:00,52.11,52.11,52.1,52.11,21505.0,45.0352,45.0352,45.0266,45.0352,21505.0
2017-04-26 12:25:00,52.11,52.11,52.1,52.1,24907.0,45.0352,45.0352,45.0266,45.0266,24907.0
2017-04-26 12:30:00,52.1,52.11,52.1,52.11,9987.0,45.0266,45.0352,45.0266,45.0352,9987.0
2017-04-26 12:35:00,52.1,52.11,52.09,52.1,40473.0,45.0266,45.0352,45.0179,45.0266,40473.0
2017-04-26 12:40:00,52.1,52.11,52.09,52.11,56815.0,45.0266,45.0352,45.0179,45.0352,56815.0
2017-04-26 12:45:00,52.11,52.11,52.08,52.09,135870.0,45.0352,45.0352,45.0093,45.0179,135870.0
2017-04-26 12:50:00,52.08,52.1,52.08,52.1,18742.0,45.0093,45.0266,45.0093,45.0266,18742.0
2017-04-26 12:55:00,52.1,52.1,52.08,52.1,198725.0,45.0266,45.0266,45.0093,45.0266,198725.0
2017-04-26 13:00:00,52.1,52.1,52.09,52.1,7776.0,45.0266,45.0266,45.0179,45.0266,7776.0
2017-04-26 13:05:00,52.1,52.1,52.09,52.1,4750.0,45.0266,45.0266,45.0179,45.0266,4750.0
2017-04-26 13:10:00,52.1,52.1,52.09,52.1,16524.0,45.0266,45.0266,45.0179,45.0266,16524.0
2017-04-26 13:15:00,52.1,52.1,52.09,52.1,8912.0,45.0266,45.0266,45.0179,45.0266,8912.0
2017-04-26 13:20:00,52.1,52.11,52.09,52.11,32763.0,45.0266,45.0352,45.0179,45.0352,32763.0
2017-04-26 13:25:00,52.11,52.11,52.1,52.11,40760.0,45.0352,45.0352,45.0266,45.0352,40760.0
2017-04-26 13:30:00,52.11,52.11,52.1,52.11,19721.0,45.0352,45.0352,45.0266,45.0352,19721.0
2017-04-26 13:35:00,52.11,52.13,52.1,52.13,89667.0,45.0352,45.0525,45.0266,45.0525,89667.0
2017-04-26 13:40:00,52.13,52.13,52.1,52.12,59094.0,45.0525,45.0525,45.0266,45.0439,59094.0
2017-04-26 13:45:00,52.13,52.13,52.1,52.12,289252.0,45.0525,45.0525,45.0266,45.0439,289252.0
2017-04-26 13:50:00,52.12,52.14,52.11,52.13,74498.0,45.0439,45.0611,45.0352,45.0525,74498.0
2017-04-26 13:55:00,52.13,52.14,52.12,52.14,21043.0,45.0525,45.0611,45.0439,45.0611,21043.0
2017-04-26 14:00:00,52.14,52.15,52.12,52.13,60049.0,45.0611,45.0698,45.0439,45.0525,60049.0
2017-04-26 14:05:00,52.13,52.15,52.12,52.14,27409.0,45.0525,45.0698,45.0439,45.0611,27409.0
2017-04-26 14:10:00,52.14,52.16,52.14,52.15,39273.0,45.0611,45.0784,45.0611,45.0698,39273.0
2017-04-26 14:15:00,52.16,52.17,52.14,52.16,64353.0,45.0784,45.0871,45.0611,45.0784,64353.0
2017-04-26 14:20:00,52.16,52.17,52.15,52.16,26595.0,45.0784,45.0871,45.0698,45.0784,26595.0
2017-04-26 14:25:00,52.16,52.17,52.14,52.16,25748.0,45.0784,45.0871,45.0611,45.0784,25748.0
2017-04-26 14:30:00,52.16,52.17,52.15,52.16,50614.0,45.0784,45.0871,45.0698,45.0784,50614.0
2017-04-26 14:35:00,52.16,52.16,52.14,52.15,28070.0,45.0784,45.0784,45.0611,45.0698,28070.0
2017-04-26 14:40:00,52.15,52.15,52.12,52.13,37853.0,45.0698,45.0698,45.0439,45.0525,37853.0
2017-04-26 14:45:00,52.13,52.14,52.12,52.14,42153.0,45.0525,45.0611,45.0439,45.0611,42153.0
2017-04-26 14:50:00,52.14,52.14,52.13,52.13,30154.0,45.0611,45.0611,45.0525,45.0525,30154.0
2017-04-26 14:55:00,52.13,52.14,52.11,52.11,40037.0,45.0525,45.0611,45.0352,45.0352,40037.0
2017-04-26 15:00:00,52.11,52.12,52.11,52.12,20405.0,45.0352,45.0439,45.0352,45.0439,20405.0
2017-04-26 15:05:00,52.12,52.13,52.11,52.12,43084.0,45.0439,45.0525,45.0352,45.0439,43084.0
2017-04-26 15:10:00,52.13,52.13,52.12,52.13,18766.0,45.0525,45.0525,45.0439,45.0525,18766.0
2017-04-26 15:15:00,52.13,52.14,52.12,52.13,40509.0,45.0525,45.0611,45.0439,45.0525,40509.0
2017-04-26 15:20:00,52.13,52.13,52.12,52.13,61341.0,45.0525,45.0525,45.0439,45.0525,61341.0
2017-04-26 15:25:00,52.13,52.13,52.11,52.11,29096.0,45.0525,45.0525,45.0352,45.0352,29096.0
2017-04-26 15:30:00,52.12,52.12,52.1,52.11,46380.0,45.0439,45.0439,45.0266,45.0352,46380.0
2017-04-26 15:35:00,52.11,52.11,52.1,52.11,20720.0,45.0352,45.0352,45.0266,45.0352,20720.0
2017-04-26 15:40:00,52.11,52.13,52.1,52.13,89967.0,45.0352,45.0525,45.0266,45.0525,89967.0
2017-04-26 15:45:00,52.13,52.13,52.11,52.12,137367.0,45.0525,45.0525,45.0352,45.0439,137367.0
2017-04-26 15:50:00,52.11,52.12,52.08,52.1,213141.0,45.0352,45.0439,45.0093,45.0266,213141.0
2017-04-26 15:55:00,52.1,52.11,52.07,52.08,283837.0,45.0266,45.0352,45.0006,45.0093,283837.0
2017-04-27 09:30:00,52.13,52.13,52.11,52.11,29437.0,45.0525,45.0525,45.0352,45.0352,29437.0
2017-04-27 09:35:00,52.11,52.12,52.09,52.1,33902.0,45.0352,45.0439,45.0179,45.0266,33902.0
2017-04-27 09:40:00,52.1,52.12,52.09,52.12,7987.0,45.0266,45.0439,45.0179,45.0439,7987.0
2017-04-27 09:45:00,52.12,52.13,52.11,52.12,27489.0,45.0439,45.0525,45.0352,45.0439,27489.0
2017-04-27 09:50:00,52.13,52.13,52.1,52.11,15216.0,45.0525,45.0525,45.0266,45.0352,15216.0
2017-04-27 09:55:00,52.11,52.14,52.11,52.12,44069.0,45.0352,45.0611,45.0352,45.0439,44069.0
2017-04-27 10:00:00,52.13,52.13,52.1,52.11,14127.0,45.0525,45.0525,45.0266,45.0352,14127.0
2017-04-27 10:05:00,52.11,52.11,52.08,52.1,17276.0,45.0352,45.0352,45.0093,45.0266,17276.0
2017-04-27 10:10:00,52.09,52.12,52.09,52.11,136517.0,45.0179,45.0439,45.0179,45.0352,136517.0
2017-04-27 10:15:00,52.11,52.13,52.11,52.13,35874.0,45.0352,45.0525,45.0352,45.0525,35874.0
2017-04-27 10:20:00,52.13,52.13,52.11,52.12,42999.0,45.0525,45.0525,45.0352,45.0439,42999.0
2017-04-27 10:25:00,52.12,52.13,52.11,52.12,19065.0,45.0439,45.0525,45.0352,45.0439,19065.0
2017-04-27 10:30:00,52.13,52.15,52.13,52.15,35688.0,45.0525,45.0698,45.0525,45.0698,35688.0
2017-04-27 10:35:00,52.15,52.17,52.15,52.16,63510.0,45.0698,45.0871,45.0698,45.0784,63510.0
2017-04-27 10:40:00,52.15,52.17,52.14,52.15,46492.0,45.0698,45.0871,45.0611,45.0698,46492.0
2017-04-27 10:45:00,52.15,52.15,52.11,52.11,75447.0,45.0698,45.0698,45.0352,45.0352,75447.0
2017-04-27 10:50:00,52.11,52.13,52.1,52.12,197178.0,45.0352,45.0525,45.0266,45.0439,197178.0
2017-04-27 10:55:00,52.12,52.12,52.1,52.11,78161.0,45.0439,45.0439,45.0266,45.0352,78161.0
2017-04-27 11:00:00,52.11,52.13,52.11,52.12,40803.0,45.0352,45.0525,45.0352,45.0439,40803.0
2017-04-27 11:05:00,52.12,52.12,52.05,52.06,175973.0,45.0439,45.0439,44.9834,44.992,175973.0
2017-04-27 11:10:00,52.06,52.08,52.05,52.07,28670.0,44.992,45.0093,44.9834,45.0006,28670.0
2017-04-27 11:15:00,52.08,52.09,52.07,52.09,28687.0,45.0093,45.0179,45.0006,45.0179,28687.0
2017-04-27 11:20:00,52.09,52.1,52.07,52.08,668528.0,45.0179,45.0266,45.0006,45.0093,668528.0
2017-04-27 11:25:00,52.08,52.09,52.05,52.05,388103.0,45.0093,45.0179,44.9834,44.9834,388103.0
2017-04-27 11:30:00,52.06,52.07,52.05,52.07,61161.0,44.992,45.0006,44.9834,45.0006,61161.0
2017-04-27 11:35:00,52.07,52.08,52.05,52.05,85849.0,45.0006,45.0093,44.9834,44.9834,85849.0
2017-04-27 11:40:00,52.06,52.07,52.05,52.05,106960.0,44.992,45.0006,44.9834,44.9834,106960.0
2017-04-27 11:45:00,52.05,52.06,52.05,52.06,32968.0,44.9834,44.992,44.9834,44.992,32968.0
2017-04-27 11:50:00,52.07,52.07,52.06,52.07,16266.0,45.0006,45.0006,44.992,45.0006,16266.0
2017-04-27 11:55:00,52.07,52.08,52.04,52.04,57890.0,45.0006,45.0093,44.9747,44.9747,57890.0
2017-04-27 12:00:00,52.05,52.05,52.03,52.04,44771.0,44.9834,44.9834,44.9661,44.9747,44771.0
2017-04-27 12:05:00,52.03,52.04,52.03,52.04,2754.0,44.9661,44.9747,44.9661,44.9747,2754.0
2017-04-27 12:10:00,52.04,52.04,52.02,52.03,133748.0,44.9747,44.9747,44.9574,44.9661,133748.0
2017-04-27 12:15:00,52.04,52.04,52.03,52.03,23202.0,44.9747,44.9747,44.9661,44.9661,23202.0
2017-04-27 12:20:00,52.02,52.03,52.02,52.03,36304.0,44.9574,44.9661,44.9574,44.9661,36304.0
2017-04-27 12:25:00,52.02,52.03,52.02,52.02,5243.0,44.9574,44.9661,44.9574,44.9574,5243.0
2017-04-27 12:30:00,52.03,52.04,52.02,52.04,19711.0,44.9661,44.9747,44.9574,44.9747,19711.0
2017-04-27 12:35:00,52.04,52.04,52.01,52.02,101462.0,44.9747,44.9747,44.9488,44.9574,101462.0
2017-04-27 12:40:00,52.03,52.05,52.03,52.04,15476.0,44.9661,44.9834,44.9661,44.9747,15476.0
2017-04-27 12:45:00,52.04,52.06,52.04,52.05,55788.0,44.9747,44.992,44.9747,44.9834,55788.0
2017-04-27 12:50:00,52.05,52.08,52.05,52.07,176213.0,44.9834,45.0093,44.9834,45.0006,176213.0
2017-04-27 12:55:00,52.07,52.09,52.06,52.08,153598.0,45.0006,45.0179,44.992,45.0093,153598.0
2017-04-27 13:00:00,52.09,52.1,52.08,52.09,183053.0,45.0179,45.0266,45.0093,45.0179,183053.0
2017-04-27 13:05:00,52.09,52.09,52.07,52.09,92950.0,45.0179,45.0179,45.0006,45.0179,92950.0
2017-04-27 13:10:00,52.09,52.09,52.07,52.08,10413.0,45.0179,45.0179,45.0006,45.0093,10413.0
2017-04-27 13:15:00,52.08,52.09,52.08,52.09,19749.0,45.0093,45.0179,45.0093,45.0179,19749.0
2017-04-27 13:20:00,52.09,52.1,52.06,52.07,110991.0,45.0179,45.0266,44.992,45.0006,110991.0
2017-04-27 13:25:00,52.06,52.07,52.06,52.07,6039.0,44.992,45.0006,44.992,45.0006,6039.0
2017-04-27 13:30:00,52.07,52.08,52.06,52.08,122831.0,45.0006,45.0093,44.992,45.0093,122831.0
2017-04-27 13:35:00,52.08,52.08,52.07,52.08,12117.0,45.0093,45.0093,45.0006,45.0093,12117.0
2017-04-27 13:40:00,52.07,52.08,52.07,52.08,22054.0,45.0006,45.0093,45.0006,45.0093,22054.0
2017-04-27 13:45:00,52.08,52.08,52.07,52.08,44123.0,45.0093,45.0093,45.0006,45.0093,44123.0
2017-04-27 13:50:00,52.08,52.08,52.07,52.08,79902.0,45.0093,45.0093,45.0006,45.0093,79902.0
2017-04-27 13:55:00,52.08,52.1,52.07,52.1,52629.0,45.0093,45.0266,45.0006,45.0266,52629.0
2017-04-27 14:00:00,52.1,52.12,52.09,52.1,50295.0,45.0266,45.0439,45.0179,45.0266,50295.0
2017-04-27 14:05:00,52.1,52.1,52.08,52.08,63756.0,45.0266,45.0266,45.0093,45.0093,63756.0
2017-04-27 14:10:00,52.09,52.1,52.08,52.09,82968.0,45.0179,45.0266,45.0093,45.0179,82968.0
2017-04-27 14:15:00,52.09,52.09,52.07,52.08,97180.0,45.0179,45.0179,45.0006,45.0093,97180.0
2017-04-27 14:20:00,52.08,52.09,52.07,52.09,43073.0,45.0093,45.0179,45.0006,45.0179,43073.0
2017-04-27 14:25:00,52.09,52.09,52.07,52.08,129547.0,45.0179,45.0179,45.0006,45.0093,129547.0
2017-04-27 14:30:00,52.08,52.09,52.08,52.08,50931.0,45.0093,45.0179,45.0093,45.0093,50931.0
2017-04-27 14:35:00,52.08,52.09,52.07,52.07,34581.0,45.0093,45.0179,45.0006,45.0006,34581.0
2017-04-27 14:40:00,52.07,52.07,52.06,52.07,31887.0,45.0006,45.0006,44.992,45.0006,31887.0
2017-04-27 14:45:00,52.07,52.09,52.06,52.09,67239.0,45.0006,45.0179,44.992,45.0179,67239.0
2017-04-27 14:50:00,52.09,52.09,52.07,52.08,24224.0,45.0179,45.0179,45.0006,45.0093,24224.0
2017-04-27 14:55:00,52.08,52.09,52.07,52.09,29390.0,45.0093,45.0179,45.0006,45.0179,29390.0
2017-04-27 15:00:00,52.09,52.09,52.06,52.07,23901.0,45.0179,45.0179,44.992,45.0006,23901.0
2017-04-27 15:05:00,52.07,52.07,52.06,52.07,368152.0,45.0006,45.0006,44.992,45.0006,368152.0
2017-04-27 15:10:00,52.07,52.07,52.06,52.06,267470.0,45.0006,45.0006,44.992,44.992,267470.0
2017-04-27 15:15:00,52.07,52.07,52.06,52.06,9793.0,45.0006,45.0006,44.992,44.992,9793.0
2017-04-27 15:20:00,52.07,52.07,52.06,52.07,22833.0,45.0006,45.0006,44.992,45.0006,22833.0
2017-04-27 15:25:00,52.07,52.07,52.06,52.07,15446.0,45.0006,45.0006,44.992,45.0006,15446.0
2017-04-27 15:30:00,52.07,52.07,52.06,52.06,21318.0,45.0006,45.0006,44.992,44.992,21318.0
2017-04-27 15:35:00,52.06,52.07,52.06,52.07,21941.0,44.992,45.0006,44.992,45.0006,21941.0
2017-04-27 15:40:00,52.07,52.07,52.06,52.07,26088.0,45.0006,45.0006,44.992,45.0006,26088.0
2017-04-27 15:45:00,52.07,52.07,52.06,52.06,45387.0,45.0006,45.0006,44.992,44.992,45387.0
2017-04-27 15:50:00,52.06,52.07,52.05,52.06,148702.0,44.992,45.0006,44.9834,44.992,148702.0
2017-04-27 15:55:00,52.06,52.11,52.05,52.11,474765.0,44.992,45.0352,44.9834,45.0352,474765.0
2017-04-28 09:30:00,51.91,51.91,51.86,51.89,143495.0,44.8624,44.8624,44.8192,44.8451,143495.0
2017-04-28 09:35:00,51.89,51.91,51.87,51.88,119536.0,44.8451,44.8624,44.8278,44.8364,119536.0
2017-04-28 09:40:00,51.88,51.89,51.86,51.87,121031.0,44.8364,44.8451,44.8192,44.8278,121031.0
2017-04-28 09:45:00,51.86,51.89,51.85,51.88,78013.0,44.8192,44.8451,44.8105,44.8364,78013.0
2017-04-28 09:50:00,51.88,51.92,51.87,51.9,457384.0,44.8364,44.871,44.8278,44.8537,457384.0
2017-04-28 09:55:00,51.9,51.91,51.89,51.9,16112.0,44.8537,44.8624,44.8451,44.8537,16112.0
2017-04-28 10:00:00,51.91,51.91,51.88,51.89,20285.0,44.8624,44.8624,44.8364,44.8451,20285.0
2017-04-28 10:05:00,51.9,51.92,51.88,51.89,283397.0,44.8537,44.871,44.8364,44.8451,283397.0
2017-04-28 10:10:00,51.89,51.9,51.87,51.88,36534.0,44.8451,44.8537,44.8278,44.8364,36534.0
2017-04-28 10:15:00,51.88,51.9,51.87,51.89,41309.0,44.8364,44.8537,44.8278,44.8451,41309.0
2017-04-28 10:20:00,51.88,51.9,51.88,51.88,35022.0,44.8364,44.8537,44.8364,44.8364,35022.0
2017-04-28 10:25:00,51.88,51.9,51.87,51.9,18003.0,44.8364,44.8537,44.8278,44.8537,18003.0
2017-04-28 10:30:00,51.89,51.9,51.88,51.89,20106.0,44.8451,44.8537,44.8364,44.8451,20106.0
2017-04-28 10:35:00,51.89,51.91,51.89,51.89,38409.0,44.8451,44.8624,44.8451,44.8451,38409.0
2017-04-28 10:40:00,51.89,51.9,51.89,51.89,5915.0,44.8451,44.8537,44.8451,44.8451,5915.0
2017-04-28 10:45:00,51.89,51.91,51.89,51.9,40091.0,44.8451,44.8624,44.8451,44.8537,40091.0
2017-04-28 10:50:00,51.9,51.91,51.88,51.89,42152.0,44.8537,44.8624,44.8364,44.8451,42152.0
2017-04-28 10:55:00,51.89,51.92,51.89,51.9,44091.0,44.8451,44.871,44.8451,44.8537,44091.0
2017-04-28 11:00:00,51.9,51.91,51.88,51.89,21746.0,44.8537,44.8624,44.8364,44.8451,21746.0
2017-04-28 11:05:00,51.89,51.89,51.87,51.87,54337.0,44.8451,44.8451,44.8278,44.8278,54337.0
2017-04-28 11:10:00,51.87,51.88,51.86,51.88,64450.0,44.8278,44.8364,44.8192,44.8364,64450.0
2017-04-28 11:15:00,51.88,51.89,51.87,51.88,122916.0,44.8364,44.8451,44.8278,44.8364,122916.0
2017-04-28 11:20:00,51.88,51.88,51.87,51.88,26736.0,44.8364,44.8364,44.8278,44.8364,26736.0
2017-04-28 11:25:00,51.88,51.89,51.87,51.89,148876.0,44.8364,44.8451,44.8278,44.8451,148876.0
2017-04-28 11:30:00,51.89,51.89,51.87,51.88,52843.0,44.8451,44.8451,44.8278,44.8364,52843.0
2017-04-28 11:35:00,51.89,51.89,51.88,51.89,6527.0,44.8451,44.8451,44.8364,44.8451,6527.0
2017-04-28 11:40:00,51.89,51.89,51.88,51.88,20589.0,44.8451,44.8451,44.8364,44.8364,20589.0
2017-04-28 11:45:00,51.88,51.89,51.87,51.89,41603.0,44.8364,44.8451,44.8278,44.8451,41603.0
2017-04-28 11:50:00,51.89,51.9,51.88,51.89,25407.0,44.8451,44.8537,44.8364,44.8451,25407.0
2017-04-28 11:55:00,51.88,51.89,51.87,51.87,18914.0,44.8364,44.8451,44.8278,44.8278,18914.0
2017-04-28 12:00:00,51.88,51.89,51.87,51.88,17434.0,44.8364,44.8451,44.8278,44.8364,17434.0
2017-04-28 12:05:00,51.87,51.89,51.87,51.88,17436.0,44.8278,44.8451,44.8278,44.8364,17436.0
2017-04-28 12:10:00,51.89,51.89,51.88,51.88,3382.0,44.8451,44.8451,44.8364,44.8364,3382.0
2017-04-28 12:15:00,51.88,51.89,51.88,51.88,4952.0,44.8364,44.8451,44.8364,44.8364,4952.0
2017-04-28 12:20:00,51.88,51.89,51.88,51.89,19827.0,44.8364,44.8451,44.8364,44.8451,19827.0
2017-04-28 12:25:00,51.89,51.9,51.89,51.89,4889.0,44.8451,44.8537,44.8451,44.8451,4889.0
2017-04-28 12:30:00,51.9,51.91,51.89,51.91,17637.0,44.8537,44.8624,44.8451,44.8624,17637.0
2017-04-28 12:35:00,51.91,51.92,51.9,51.91,16537.0,44.8624,44.871,44.8537,44.8624,16537.0
2017-04-28 12:40:00,51.91,51.92,51.9,51.9,9870.0,44.8624,44.871,44.8537,44.8537,9870.0
2017-04-28 12:45:00,51.91,51.92,51.91,51.92,10376.0,44.8624,44.871,44.8624,44.871,10376.0
2017-04-28 12:50:00,51.92,51.92,51.91,51.92,16439.0,44.871,44.871,44.8624,44.871,16439.0
2017-04-28 12:55:00,51.91,51.92,51.91,51.92,5692.0,44.8624,44.871,44.8624,44.871,5692.0
2017-04-28 13:00:00,51.91,51.92,51.91,51.92,12187.0,44.8624,44.871,44.8624,44.871,12187.0
2017-04-28 13:05:00,51.91,51.93,51.91,51.93,18608.0,44.8624,44.8797,44.8624,44.8797,18608.0
2017-04-28 13:10:00,51.92,51.93,51.92,51.93,6006.0,44.871,44.8797,44.871,44.8797,6006.0
2017-04-28 13:15:00,51.92,51.93,51.9,51.91,47249.0,44.871,44.8797,44.8537,44.8624,47249.0
2017-04-28 13:20:00,51.9,51.92,51.9,51.91,10721.0,44.8537,44.871,44.8537,44.8624,10721.0
2017-04-28 13:25:00,51.92,51.93,51.91,51.92,44784.0,44.871,44.8797,44.8624,44.871,44784.0
2017-04-28 13:30:00,51.91,51.92,51.91,51.91,6027.0,44.8624,44.871,44.8624,44.8624,6027.0
2017-04-28 13:35:00,51.91,51.92,51.9,51.91,12095.0,44.8624,44.871,44.8537,44.8624,12095.0
2017-04-28 13:40:00,51.91,51.92,51.91,51.91,6340.0,44.8624,44.871,44.8624,44.8624,6340.0
2017-04-28 13:45:00,51.91,51.92,51.9,51.91,13338.0,44.8624,44.871,44.8537,44.8624,13338.0
2017-04-28 13:50:00,51.91,51.92,51.91,51.91,2668.0,44.8624,44.871,44.8624,44.8624,2668.0
2017-04-28 13:55:00,51.91,51.92,51.91,51.92,7764.0,44.8624,44.871,44.8624,44.871,7764.0
2017-04-28 14:00:00,51.91,51.93,51.91,51.93,108215.0,44.8624,44.8797,44.8624,44.8797,108215.0
2017-04-28 14:05:00,51.92,51.93,51.91,51.91,16897.0,44.871,44.8797,44.8624,44.8624,16897.0
2017-04-28 14:10:00,51.91,51.92,51.9,51.91,31342.0,44.8624,44.871,44.8537,44.8624,31342.0
2017-04-28 14:15:00,51.9,51.92,51.9,51.9,17627.0,44.8537,44.871,44.8537,44.8537,17627.0
2017-04-28 14:20:00,51.9,51.91,51.9,51.91,5426.0,44.8537,44.8624,44.8537,44.8624,5426.0
2017-04-28 14:25:00,51.91,51.91,51.9,51.9,11659.0,44.8624,44.8624,44.8537,44.8537,11659.0
2017-04-28 14:30:00,51.91,51.91,51.9,51.91,26383.0,44.8624,44.8624,44.8537,44.8624,26383.0
2017-04-28 14:35:00,51.91,51.91,51.89,51.9,31361.0,44.8624,44.8624,44.8451,44.8537,31361.0
2017-04-28 14:40:00,51.9,51.9,51.89,51.9,15677.0,44.8537,44.8537,44.8451,44.8537,15677.0
2017-04-28 14:45:00,51.89,51.91,51.89,51.9,135899.0,44.8451,44.8624,44.8451,44.8537,135899.0
2017-04-28 14:50:00,51.9,51.91,51.88,51.9,438931.0,44.8537,44.8624,44.8364,44.8537,438931.0
2017-04-28 14:55:00,51.89,51.9,51.88,51.88,141540.0,44.8451,44.8537,44.8364,44.8364,141540.0
2017-04-28 15:00:00,51.88,51.89,51.88,51.89,22411.0,44.8364,44.8451,44.8364,44.8451,22411.0
2017-04-28 15:05:00,51.89,51.9,51.88,51.89,36360.0,44.8451,44.8537,44.8364,44.8451,36360.0
2017-04-28 15:10:00,51.89,51.9,51.89,51.9,20202.0,44.8451,44.8537,44.8451,44.8537,20202.0
2017-04-28 15:15:00,51.9,51.9,51.89,51.9,2930.0,44.8537,44.8537,44.8451,44.8537,2930.0
2017-04-28 15:20:00,51.9,51.9,51.89,51.9,11604.0,44.8537,44.8537,44.8451,44.8537,11604.0
2017-04-28 15:25:00,51.89,51.9,51.89,51.89,549697.0,44.8451,44.8537,44.8451,44.8451,549697.0
2017-04-28 15:30:00,51.89,51.9,51.87,51.88,66843.0,44.8451,44.8537,44.8278,44.8364,66843.0
2017-04-28 15:35:00,51.88,51.88,51.86,51.87,111704.0,44.8364,44.8364,44.8192,44.8278,111704.0
2017-04-28 15:40:00,51.87,51.87,51.84,51.85,117829.0,44.8278,44.8278,44.8019,44.8105,117829.0
2017-04-28 15:45:00,51.85,51.86,51.84,51.85,50244.0,44.8105,44.8192,44.8019,44.8105,50244.0
2017-04-28 15:50:00,51.86,51.87,51.85,51.85,139720.0,44.8192,44.8278,44.8105,44.8105,139720.0
2017-04-28 15:55:00,51.86,51.87,51.84,51.85,797878.0,44.8192,44.8278,44.8019,44.8105,797878.0
2017-05-01 09:30:00,52.05,52.05,51.99,52.0,52191.0,44.9834,44.9834,44.9315,44.9401,52191.0
2017-05-01 09:35:00,52.0,52.02,52.0,52.01,31818.0,44.9401,44.9574,44.9401,44.9488,31818.0
2017-05-01 09:40:00,52.01,52.02,52.0,52.01,35371.0,44.9488,44.9574,44.9401,44.9488,35371.0
2017-05-01 09:45:00,52.01,52.02,52.0,52.01,67309.0,44.9488,44.9574,44.9401,44.9488,67309.0
2017-05-01 09:50:00,52.0,52.02,52.0,52.0,33634.0,44.9401,44.9574,44.9401,44.9401,33634.0
2017-05-01 09:55:00,52.0,52.03,51.99,52.03,32956.0,44.9401,44.9661,44.9315,44.9661,32956.0
2017-05-01 10:00:00,52.02,52.04,52.01,52.02,80926.0,44.9574,44.9747,44.9488,44.9574,80926.0
2017-05-01 10:05:00,52.02,52.02,52.0,52.0,8007.0,44.9574,44.9574,44.9401,44.9401,8007.0
2017-05-01 10:10:00,52.01,52.01,52.0,52.0,8722.0,44.9488,44.9488,44.9401,44.9401,8722.0
2017-05-01 10:15:00,52.0,52.02,52.0,52.02,10259.0,44.9401,44.9574,44.9401,44.9574,10259.0
2017-05-01 10:20:00,52.02,52.02,52.0,52.0,10143.0,44.9574,44.9574,44.9401,44.9401,10143.0
2017-05-01 10:25:00,52.01,52.03,52.0,52.01,18144.0,44.9488,44.9661,44.9401,44.9488,18144.0
2017-05-01 10:30:00,52.01,52.03,52.01,52.03,6203.0,44.9488,44.9661,44.9488,44.9661,6203.0
2017-05-01 10:35:00,52.04,52.05,52.03,52.05,23729.0,44.9747,44.9834,44.9661,44.9834,23729.0
2017-05-01 10:40:00,52.05,52.05,52.04,52.04,32932.0,44.9834,44.9834,44.9747,44.9747,32932.0
2017-05-01 10:45:00,52.05,52.05,52.02,52.04,65395.0,44.9834,44.9834,44.9574,44.9747,65395.0
2017-05-01 10:50:00,52.04,52.04,52.02,52.02,10971.0,44.9747,44.9747,44.9574,44.9574,10971.0
2017-05-01 10:55:00,52.03,52.04,52.02,52.04,37440.0,44.9661,44.9747,44.9574,44.9747,37440.0
2017-05-01 11:00:00,52.03,52.04,52.03,52.04,14687.0,44.9661,44.9747,44.9661,44.9747,14687.0
2017-05-01 11:05:00,52.04,52.04,52.03,52.04,11655.0,44.9747,44.9747,44.9661,44.9747,11655.0
2017-05-01 11:10:00,52.04,52.05,52.02,52.05,30220.0,44.9747,44.9834,44.9574,44.9834,30220.0
2017-05-01 11:15:00,52.04,52.05,52.04,52.05,10058.0,44.9747,44.9834,44.9747,44.9834,10058.0
2017-05-01 11:20:00,52.04,52.04,52.03,52.04,15203.0,44.9747,44.9747,44.9661,44.9747,15203.0
2017-05-01 11:25:00,52.03,52.05,52.03,52.05,12118.0,44.9661,44.9834,44.9661,44.9834,12118.0
2017-05-01 11:30:00,52.04,52.05,52.03,52.03,14035.0,44.9747,44.9834,44.9661,44.9661,14035.0
2017-05-01 11:35:00,52.03,52.05,52.03,52.04,13813.0,44.9661,44.9834,44.9661,44.9747,13813.0
2017-05-01 11:40:00,52.04,52.04,52.03,52.04,8367.0,44.9747,44.9747,44.9661,44.9747,8367.0
2017-05-01 11:45:00,52.04,52.05,52.02,52.03,42548.0,44.9747,44.9834,44.9574,44.9661,42548.0
2017-05-01 11:50:00,52.02,52.02,52.01,52.01,6545.0,44.9574,44.9574,44.9488,44.9488,6545.0
2017-05-01 11:55:00,52.01,52.03,52.01,52.03,13060.0,44.9488,44.9661,44.9488,44.9661,13060.0
2017-05-01 12:00:00,52.03,52.04,52.02,52.03,122738.0,44.9661,44.9747,44.9574,44.9661,122738.0
2017-05-01 12:05:00,52.02,52.03,52.01,52.02,29325.0,44.9574,44.9661,44.9488,44.9574,29325.0
2017-05-01 12:10:00,52.02,52.03,52.01,52.03,17757.0,44.9574,44.9661,44.9488,44.9661,17757.0
2017-05-01 12:15:00,52.03,52.04,52.01,52.04,48469.0,44.9661,44.9747,44.9488,44.9747,48469.0
2017-05-01 12:20:00,52.03,52.04,52.03,52.03,10434.0,44.9661,44.9747,44.9661,44.9661,10434.0
2017-05-01 12:25:00,52.04,52.04,52.02,52.02,13499.0,44.9747,44.9747,44.9574,44.9574,13499.0
2017-05-01 12:30:00,52.03,52.03,52.02,52.03,22067.0,44.9661,44.9661,44.9574,44.9661,22067.0
2017-05-01 12:35:00,52.03,52.04,52.02,52.04,32620.0,44.9661,44.9747,44.9574,44.9747,32620.0
2017-05-01 12:40:00,52.03,52.05,52.02,52.04,28719.0,44.9661,44.9834,44.9574,44.9747,28719.0
2017-05-01 12:45:00,52.05,52.05,52.03,52.04,6100.0,44.9834,44.9834,44.9661,44.9747,6100.0
2017-05-01 12:50:00,52.04,52.05,52.02,52.03,133714.0,44.9747,44.9834,44.9574,44.9661,133714.0
2017-05-01 12:55:00,52.04,52.06,52.03,52.04,50426.0,44.9747,44.992,44.9661,44.9747,50426.0
2017-05-01 13:00:00,52.05,52.05,52.03,52.05,14502.0,44.9834,44.9834,44.9661,44.9834,14502.0
2017-05-01 13:05:00,52.05,52.06,52.04,52.05,28185.0,44.9834,44.992,44.9747,44.9834,28185.0
2017-05-01 13:10:00,52.05,52.05,52.04,52.05,3751.0,44.9834,44.9834,44.9747,44.9834,3751.0
2017-05-01 13:15:00,52.05,52.07,52.04,52.06,8640.0,44.9834,45.0006,44.9747,44.992,8640.0
2017-05-01 13:20:00,52.06,52.07,52.06,52.07,16719.0,44.992,45.0006,44.992,45.0006,16719.0
2017-05-01 13:25:00,52.07,52.07,52.05,52.05,21171.0,45.0006,45.0006,44.9834,44.9834,21171.0
2017-05-01 13:30:00,52.05,52.05,52.03,52.04,75461.0,44.9834,44.9834,44.9661,44.9747,75461.0
2017-05-01 13:35:00,52.04,52.04,52.03,52.03,18626.0,44.9747,44.9747,44.9661,44.9661,18626.0
2017-05-01 13:40:00,52.03,52.04,52.03,52.03,9050.0,44.9661,44.9747,44.9661,44.9661,9050.0
2017-05-01 13:45:00,52.03,52.05,52.03,52.05,22251.0,44.9661,44.9834,44.9661,44.9834,22251.0
2017-05-01 13:50:00,52.05,52.05,52.04,52.05,13464.0,44.9834,44.9834,44.9747,44.9834,13464.0
2017-05-01 13:55:00,52.05,52.07,52.04,52.07,61383.0,44.9834,45.0006,44.9747,45.0006,61383.0
2017-05-01 14:00:00,52.07,52.09,52.07,52.08,23493.0,45.0006,45.0179,45.0006,45.0093,23493.0
2017-05-01 14:05:00,52.07,52.08,52.07,52.08,34338.0,45.0006,45.0093,45.0006,45.0093,34338.0
2017-05-01 14:10:00,52.08,52.09,52.07,52.09,27625.0,45.0093,45.0179,45.0006,45.0179,27625.0
2017-05-01 14:15:00,52.09,52.09,52.08,52.08,9203.0,45.0179,45.0179,45.0093,45.0093,9203.0
2017-05-01 14:20:00,52.08,52.09,52.08,52.08,9566.0,45.0093,45.0179,45.0093,45.0093,9566.0
2017-05-01 14:25:00,52.08,52.09,52.07,52.08,14283.0,45.0093,45.0179,45.0006,45.0093,14283.0
2017-05-01 14:30:00,52.07,52.08,52.07,52.07,5406.0,45.0006,45.0093,45.0006,45.0006,5406.0
2017-05-01 14:35:00,52.07,52.08,52.07,52.07,8245.0,45.0006,45.0093,45.0006,45.0006,8245.0
2017-05-01 14:40:00,52.07,52.08,52.06,52.08,49061.0,45.0006,45.0093,44.992,45.0093,49061.0
2017-05-01 14:45:00,52.07,52.08,52.06,52.08,13482.0,45.0006,45.0093,44.992,45.0093,13482.0
2017-05-01 14:50:00,52.08,52.08,52.07,52.08,6333.0,45.0093,45.0093,45.0006,45.0093,6333.0
2017-05-01 14:55:00,52.08,52.09,52.07,52.09,15457.0,45.0093,45.0179,45.0006,45.0179,15457.0
2017-05-01 15:00:00,52.08,52.11,52.08,52.11,19878.0,45.0093,45.0352,45.0093,45.0352,19878.0
2017-05-01 15:05:00,52.1,52.11,52.09,52.1,25577.0,45.0266,45.0352,45.0179,45.0266,25577.0
2017-05-01 15:10:00,52.1,52.1,52.08,52.09,65134.0,45.0266,45.0266,45.0093,45.0179,65134.0
2017-05-01 15:15:00,52.09,52.1,52.08,52.09,20255.0,45.0179,45.0266,45.0093,45.0179,20255.0
2017-05-01 15:20:00,52.09,52.09,52.08,52.09,21118.0,45.0179,45.0179,45.0093,45.0179,21118.0
2017-05-01 15:25:00,52.09,52.09,52.08,52.08,14694.0,45.0179,45.0179,45.0093,45.0093,14694.0
2017-05-01 15:30:00,52.08,52.09,52.08,52.09,15021.0,45.0093,45.0179,45.0093,45.0179,15021.0
2017-05-01 15:35:00,52.09,52.1,52.08,52.1,210571.0,45.0179,45.0266,45.0093,45.0266,210571.0
2017-05-01 15:40:00,52.1,52.1,52.08,52.09,70322.0,45.0266,45.0266,45.0093,45.0179,70322.0
2017-05-01 15:45:00,52.08,52.09,52.08,52.09,48800.0,45.0093,45.0179,45.0093,45.0179,48800.0
2017-05-01 15:50:00,52.09,52.09,52.07,52.09,112981.0,45.0179,45.0179,45.0006,45.0179,112981.0
2017-05-01 15:55:00,52.08,52.09,52.04,52.05,257878.0,45.0093,45.0179,44.9747,44.9834,257878.0
2017-05-02 09:30:00,52.32,52.33,52.3,52.32,48921.0,45.2167,45.2253,45.1994,45.2167,48921.0
2017-05-02 09:35:00,52.32,52.33,52.31,52.32,108913.0,45.2167,45.2253,45.2081,45.2167,108913.0
2017-05-02 09:40:00,52.33,52.34,52.32,52.33,76350.0,45.2253,45.234,45.2167,45.2253,76350.0
2017-05-02 09:45:00,52.33,52.33,52.3,52.3,64340.0,45.2253,45.2253,45.1994,45.1994,64340.0
2017-05-02 09:50:00,52.3,52.31,52.28,52.3,24131.0,45.1994,45.2081,45.1821,45.1994,24131.0
2017-05-02 09:55:00,52.3,52.32,52.29,52.3,44459.0,45.1994,45.2167,45.1908,45.1994,44459.0
2017-05-02 10:00:00,52.3,52.31,52.27,52.28,36669.0,45.1994,45.2081,45.1735,45.1821,36669.0
2017-05-02 10:05:00,52.28,52.28,52.25,52.25,49210.0,45.1821,45.1821,45.1562,45.1562,49210.0
2017-05-02 10:10:00,52.26,52.26,52.24,52.25,38601.0,45.1648,45.1648,45.1476,45.1562,38601.0
2017-05-02 10:15:00,52.25,52.28,52.24,52.27,91181.0,45.1562,45.1821,45.1476,45.1735,91181.0
2017-05-02 10:20:00,52.28,52.28,52.26,52.27,25752.0,45.1821,45.1821,45.1648,45.1735,25752.0
2017-05-02 10:25:00,52.27,52.29,52.26,52.27,37239.0,45.1735,45.1908,45.1648,45.1735,37239.0
2017-05-02 10:30:00,52.26,52.28,52.25,52.26,30820.0,45.1648,45.1821,45.1562,45.1648,30820.0
2017-05-02 10:35:00,52.26,52.26,52.24,52.25,48186.0,45.1648,45.1648,45.1476,45.1562,48186.0
2017-05-02 10:40:00,52.25,52.25,52.24,52.25,16832.0,45.1562,45.1562,45.1476,45.1562,16832.0
2017-05-02 10:45:00,52.26,52.26,52.22,52.23,614723.0,45.1648,45.1648,45.1303,45.1389,614723.0
2017-05-02 10:50:00,52.23,52.24,52.23,52.24,42253.0,45.1389,45.1476,45.1389,45.1476,42253.0
2017-05-02 10:55:00,52.24,52.24,52.21,52.22,202969.0,45.1476,45.1476,45.1216,45.1303,202969.0
2017-05-02 11:00:00,52.23,52.23,52.22,52.22,3572.0,45.1389,45.1389,45.1303,45.1303,3572.0
2017-05-02 11:05:00,52.23,52.23,52.22,52.22,4230.0,45.1389,45.1389,45.1303,45.1303,4230.0
2017-05-02 11:10:00,52.23,52.23,52.22,52.22,9341.0,45.1389,45.1389,45.1303,45.1303,9341.0
2017-05-02 11:15:00,52.23,52.23,52.22,52.23,7538.0,45.1389,45.1389,45.1303,45.1389,7538.0
2017-05-02 11:20:00,52.23,52.23,52.21,52.22,162496.0,45.1389,45.1389,45.1216,45.1303,162496.0
2017-05-02 11:25:00,52.21,52.23,52.2,52.23,154758.0,45.1216,45.1389,45.113,45.1389,154758.0
2017-05-02 11:30:00,52.23,52.24,52.22,52.24,15827.0,45.1389,45.1476,45.1303,45.1476,15827.0
2017-05-02 11:35:00,52.23,52.24,52.23,52.24,12515.0,45.1389,45.1476,45.1389,45.1476,12515.0
2017-05-02 11:40:00,52.24,52.25,52.23,52.25,28038.0,45.1476,45.1562,45.1389,45.1562,28038.0
2017-05-02 11:45:00,52.25,52.25,52.24,52.25,15416.0,45.1562,45.1562,45.1476,45.1562,15416.0
2017-05-02 11:50:00,52.24,52.25,52.23,52.25,11551.0,45.1476,45.1562,45.1389,45.1562,11551.0
2017-05-02 11:55:00,52.25,52.26,52.24,52.26,5967.0,45.1562,45.1648,45.1476,45.1648,5967.0
2017-05-02 12:00:00,52.26,52.28,52.26,52.27,7982.0,45.1648,45.1821,45.1648,45.1735,7982.0
2017-05-02 12:05:00,52.28,52.28,52.27,52.28,15860.0,45.1821,45.1821,45.1735,45.1821,15860.0
2017-05-02 12:10:00,52.27,52.28,52.26,52.27,14783.0,45.1735,45.1821,45.1648,45.1735,14783.0
2017-05-02 12:15:00,52.27,52.28,52.26,52.27,21203.0,45.1735,45.1821,45.1648,45.1735,21203.0
2017-05-02 12:20:00,52.27,52.27,52.26,52.27,5570.0,45.1735,45.1735,45.1648,45.1735,5570.0
2017-05-02 12:25:00,52.27,52.27,52.25,52.25,11655.0,45.1735,45.1735,45.1562,45.1562,11655.0
2017-05-02 12:30:00,52.25,52.25,52.24,52.25,7412.0,45.1562,45.1562,45.1476,45.1562,7412.0
2017-05-02 12:35:00,52.25,52.26,52.24,52.26,55128.0,45.1562,45.1648,45.1476,45.1648,55128.0
2017-05-02 12:40:00,52.26,52.26,52.25,52.26,8594.0,45.1648,45.1648,45.1562,45.1648,8594.0
2017-05-02 12:45:00,52.26,52.26,52.25,52.26,6200.0,45.1648,45.1648,45.1562,45.1648,6200.0
2017-05-02 12:50:00,52.26,52.26,52.23,52.23,19325.0,45.1648,45.1648,45.1389,45.1389,19325.0
2017-05-02 12:55:00,52.23,52.24,52.23,52.24,29408.0,45.1389,45.1476,45.1389,45.1476,29408.0
2017-05-02 13:00:00,52.24,52.24,52.23,52.24,4270.0,45.1476,45.1476,45.1389,45.1476,4270.0
2017-05-02 13:05:00,52.23,52.23,52.22,52.23,10041.0,45.1389,45.1389,45.1303,45.1389,10041.0
2017-05-02 13:10:00,52.23,52.23,52.21,52.22,16500.0,45.1389,45.1389,45.1216,45.1303,16500.0
2017-05-02 13:15:00,52.22,52.23,52.21,52.22,24065.0,45.1303,45.1389,45.1216,45.1303,24065.0
2017-05-02 13:20:00,52.23,52.23,52.22,52.22,17981.0,45.1389,45.1389,45.1303,45.1303,17981.0
2017-05-02 13:25:00,52.23,52.23,52.22,52.22,3822.0,45.1389,45.1389,45.1303,45.1303,3822.0
2017-05-02 13:30:00,52.23,52.23,52.22,52.23,2418.0,45.1389,45.1389,45.1303,45.1389,2418.0
2017-05-02 13:35:00,52.22,52.22,52.21,52.21,23125.0,45.1303,45.1303,45.1216,45.1216,23125.0
2017-05-02 13:40:00,52.21,52.22,52.21,52.22,6351.0,45.1216,45.1303,45.1216,45.1303,6351.0
2017-05-02 13:45:00,52.22,52.22,52.21,52.22,7549.0,45.1303,45.1303,45.1216,45.1303,7549.0
2017-05-02 13:50:00,52.22,52.22,52.21,52.22,12608.0,45.1303,45.1303,45.1216,45.1303,12608.0
2017-05-02 13:55:00,52.22,52.23,52.21,52.23,20513.0,45.1303,45.1389,45.1216,45.1389,20513.0
2017-05-02 14:00:00,52.23,52.24,52.22,52.23,18914.0,45.1389,45.1476,45.1303,45.1389,18914.0
2017-05-02 14:05:00,52.23,52.23,52.22,52.23,6267.0,45.1389,45.1389,45.1303,45.1389,6267.0
2017-05-02 14:10:00,52.23,52.23,52.22,52.22,4509.0,45.1389,45.1389,45.1303,45.1303,4509.0
2017-05-02 14:15:00,52.23,52.24,52.22,52.24,22375.0,45.1389,45.1476,45.1303,45.1476,22375.0
2017-05-02 14:20:00,52.23,52.24,52.23,52.23,10640.0,45.1389,45.1476,45.1389,45.1389,10640.0
2017-05-02 14:25:00,52.23,52.24,52.23,52.23,14269.0,45.1389,45.1476,45.1389,45.1389,14269.0
2017-05-02 14:30:00,52.23,52.24,52.23,52.23,33606.0,45.1389,45.1476,45.1389,45.1389,33606.0
2017-05-02 14:35:00,52.23,52.24,52.23,52.23,14164.0,45.1389,45.1476,45.1389,45.1389,14164.0
2017-05-02 14:40:00,52.23,52.25,52.23,52.24,22289.0,45.1389,45.1562,45.1389,45.1476,22289.0
2017-05-02 14:45:00,52.25,52.25,52.24,52.24,23956.0,45.1562,45.1562,45.1476,45.1476,23956.0
2017-05-02 14:50:00,52.25,52.25,52.24,52.24,7742.0,45.1562,45.1562,45.1476,45.1476,7742.0
2017-05-02 14:55:00,52.25,52.26,52.24,52.26,29897.0,45.1562,45.1648,45.1476,45.1648,29897.0
2017-05-02 15:00:00,52.26,52.26,52.25,52.26,11096.0,45.1648,45.1648,45.1562,45.1648,11096.0
2017-05-02 15:05:00,52.26,52.26,52.25,52.26,4592.0,45.1648,45.1648,45.1562,45.1648,4592.0
2017-05-02 15:10:00,52.26,52.26,52.25,52.26,4193.0,45.1648,45.1648,45.1562,45.1648,4193.0
2017-05-02 15:15:00,52.26,52.26,52.25,52.26,7785.0,45.1648,45.1648,45.1562,45.1648,7785.0
2017-05-02 15:20:00,52.26,52.26,52.25,52.26,13778.0,45.1648,45.1648,45.1562,45.1648,13778.0
2017-05-02 15:25:00,52.26,52.26,52.25,52.26,11738.0,45.1648,45.1648,45.1562,45.1648,11738.0
2017-05-02 15:30:00,52.26,52.26,52.25,52.25,29129.0,45.1648,45.1648,45.1562,45.1562,29129.0
2017-05-02 15:35:00,52.26,52.26,52.25,52.26,19001.0,45.1648,45.1648,45.1562,45.1648,19001.0
2017-05-02 15:40:00,52.26,52.27,52.25,52.26,66168.0,45.1648,45.1735,45.1562,45.1648,66168.0
2017-05-02 15:45:00,52.26,52.26,52.25,52.26,33771.0,45.1648,45.1648,45.1562,45.1648,33771.0
2017-05-02 15:50:00,52.26,52.26,52.24,52.24,87573.0,45.1648,45.1648,45.1476,45.1476,87573.0
2017-05-02 15:55:00,52.24,52.25,52.21,52.23,355768.0,45.1476,45.1562,45.1216,45.1389,355768.0
2017-05-03 09:30:00,52.15,52.16,52.11,52.15,31147.0,45.0698,45.0784,45.0352,45.0698,31147.0
2017-05-03 09:35:00,52.16,52.17,52.14,52.14,33733.0,45.0784,45.0871,45.0611,45.0611,33733.0
2017-05-03 09:40:00,52.14,52.17,52.14,52.16,19655.0,45.0611,45.0871,45.0611,45.0784,19655.0
2017-05-03 09:45:00,52.16,52.18,52.15,52.16,28572.0,45.0784,45.0957,45.0698,45.0784,28572.0
2017-05-03 09:50:00,52.16,52.17,52.15,52.15,15098.0,45.0784,45.0871,45.0698,45.0698,15098.0
2017-05-03 09:55:00,52.16,52.16,52.15,52.15,17553.0,45.0784,45.0784,45.0698,45.0698,17553.0
2017-05-03 10:00:00,52.16,52.19,52.15,52.19,106204.0,45.0784,45.1044,45.0698,45.1044,106204.0
2017-05-03 10:05:00,52.18,52.18,52.15,52.15,31687.0,45.0957,45.0957,45.0698,45.0698,31687.0
2017-05-03 10:10:00,52.15,52.16,52.14,52.16,45394.0,45.0698,45.0784,45.0611,45.0784,45394.0
2017-05-03 10:15:00,52.16,52.2,52.15,52.19,53827.0,45.0784,45.113,45.0698,45.1044,53827.0
2017-05-03 10:20:00,52.19,52.21,52.18,52.21,78526.0,45.1044,45.1216,45.0957,45.1216,78526.0
2017-05-03 10:25:00,52.21,52.22,52.2,52.21,34313.0,45.1216,45.1303,45.113,45.1216,34313.0
2017-05-03 10:30:00,52.2,52.21,52.17,52.18,45646.0,45.113,45.1216,45.0871,45.0957,45646.0
2017-05-03 10:35:00,52.19,52.21,52.19,52.2,10855.0,45.1044,45.1216,45.1044,45.113,10855.0
2017-05-03 10:40:00,52.2,52.2,52.18,52.19,31372.0,45.113,45.113,45.0957,45.1044,31372.0
2017-05-03 10:45:00,52.19,52.19,52.16,52.16,46270.0,45.1044,45.1044,45.0784,45.0784,46270.0
2017-05-03 10:50:00,52.16,52.16,52.12,52.12,95538.0,45.0784,45.0784,45.0439,45.0439,95538.0
2017-05-03 10:55:00,52.12,52.13,52.12,52.12,22007.0,45.0439,45.0525,45.0439,45.0439,22007.0
2017-05-03 11:00:00,52.12,52.12,52.08,52.09,179457.0,45.0439,45.0439,45.0093,45.0179,179457.0
2017-05-03 11:05:00,52.09,52.12,52.08,52.12,199816.0,45.0179,45.0439,45.0093,45.0439,199816.0
2017-05-03 11:10:00,52.12,52.13,52.12,52.13,10137.0,45.0439,45.0525,45.0439,45.0525,10137.0
2017-05-03 11:15:00,52.14,52.15,52.13,52.15,20190.0,45.0611,45.0698,45.0525,45.0698,20190.0
2017-05-03 11:20:00,52.15,52.18,52.15,52.18,28191.0,45.0698,45.0957,45.0698,45.0957,28191.0
2017-05-03 11:25:00,52.18,52.18,52.16,52.18,51409.0,45.0957,45.0957,45.0784,45.0957,51409.0
2017-05-03 11:30:00,52.18,52.2,52.17,52.19,120063.0,45.0957,45.113,45.0871,45.1044,120063.0
2017-05-03 11:35:00,52.19,52.22,52.19,52.21,28727.0,45.1044,45.1303,45.1044,45.1216,28727.0
2017-05-03 11:40:00,52.21,52.22,52.2,52.2,68519.0,45.1216,45.1303,45.113,45.113,68519.0
2017-05-03 11:45:00,52.2,52.22,52.2,52.22,6553.0,45.113,45.1303,45.113,45.1303,6553.0
2017-05-03 11:50:00,52.22,52.22,52.21,52.22,11833.0,45.1303,45.1303,45.1216,45.1303,11833.0
2017-05-03 11:55:00,52.22,52.23,52.21,52.23,55657.0,45.1303,45.1389,45.1216,45.1389,55657.0
2017-05-03 12:00:00,52.23,52.23,52.22,52.23,55648.0,45.1389,45.1389,45.1303,45.1389,55648.0
2017-05-03 12:05:00,52.23,52.24,52.22,52.23,52168.0,45.1389,45.1476,45.1303,45.1389,52168.0
2017-05-03 12:10:00,52.23,52.23,52.21,52.22,52178.0,45.1389,45.1389,45.1216,45.1303,52178.0
2017-05-03 12:15:00,52.22,52.23,52.21,52.23,17107.0,45.1303,45.1389,45.1216,45.1389,17107.0
2017-05-03 12:20:00,52.23,52.23,52.22,52.23,11468.0,45.1389,45.1389,45.1303,45.1389,11468.0
2017-05-03 12:25:00,52.23,52.24,52.22,52.23,21688.0,45.1389,45.1476,45.1303,45.1389,21688.0
2017-05-03 12:30:00,52.23,52.25,52.23,52.25,23674.0,45.1389,45.1562,45.1389,45.1562,23674.0
2017-05-03 12:35:00,52.25,52.25,52.23,52.24,35117.0,45.1562,45.1562,45.1389,45.1476,35117.0
2017-05-03 12:40:00,52.24,52.24,52.23,52.24,6956.0,45.1476,45.1476,45.1389,45.1476,6956.0
2017-05-03 12:45:00,52.23,52.24,52.22,52.23,47616.0,45.1389,45.1476,45.1303,45.1389,47616.0
2017-05-03 12:50:00,52.22,52.23,52.22,52.23,22516.0,45.1303,45.1389,45.1303,45.1389,22516.0
2017-05-03 12:55:00,52.23,52.24,52.22,52.23,34984.0,45.1389,45.1476,45.1303,45.1389,34984.0
2017-05-03 13:00:00,52.23,52.23,52.22,52.23,8300.0,45.1389,45.1389,45.1303,45.1389,8300.0
2017-05-03 13:05:00,52.22,52.23,52.22,52.23,7253.0,45.1303,45.1389,45.1303,45.1389,7253.0
2017-05-03 13:10:00,52.23,52.24,52.23,52.23,12121.0,45.1389,45.1476,45.1389,45.1389,12121.0
2017-05-03 13:15:00,52.23,52.24,52.23,52.23,3636.0,45.1389,45.1476,45.1389,45.1389,3636.0
2017-05-03 13:20:00,52.23,52.24,52.23,52.23,8105.0,45.1389,45.1476,45.1389,45.1389,8105.0
2017-05-03 13:25:00,52.23,52.23,52.21,52.22,31142.0,45.1389,45.1389,45.1216,45.1303,31142.0
2017-05-03 13:30:00,52.22,52.23,52.22,52.23,7111.0,45.1303,45.1389,45.1303,45.1389,7111.0
2017-05-03 13:35:00,52.22,52.23,52.22,52.23,20457.0,45.1303,45.1389,45.1303,45.1389,20457.0
2017-05-03 13:40:00,52.22,52.23,52.22,52.23,3812.0,45.1303,45.1389,45.1303,45.1389,3812.0
2017-05-03 13:45:00,52.22,52.23,52.22,52.23,7365.0,45.1303,45.1389,45.1303,45.1389,7365.0
2017-05-03 13:50:00,52.23,52.23,52.22,52.23,3135.0,45.1389,45.1389,45.1303,45.1389,3135.0
2017-05-03 13:55:00,52.23,52.24,52.21,52.21,62500.0,45.1389,45.1476,45.1216,45.1216,62500.0
2017-05-03 14:00:00,52.21,52.26,52.19,52.26,159693.0,45.1216,45.1648,45.1044,45.1648,159693.0
2017-05-03 14:05:00,52.26,52.28,52.23,52.23,62087.0,45.1648,45.1821,45.1389,45.1389,62087.0
2017-05-03 14:10:00,52.23,52.28,52.23,52.26,36786.0,45.1389,45.1821,45.1389,45.1648,36786.0
2017-05-03 14:15:00,52.26,52.28,52.22,52.23,37270.0,45.1648,45.1821,45.1303,45.1389,37270.0
2017-05-03 14:20:00,52.24,52.25,52.23,52.25,20958.0,45.1476,45.1562,45.1389,45.1562,20958.0
2017-05-03 14:25:00,52.25,52.26,52.24,52.26,25862.0,45.1562,45.1648,45.1476,45.1648,25862.0
2017-05-03 14:30:00,52.26,52.31,52.26,52.29,28101.0,45.1648,45.2081,45.1648,45.1908,28101.0
2017-05-03 14:35:00,52.29,52.31,52.28,52.31,28054.0,45.1908,45.2081,45.1821,45.2081,28054.0
2017-05-03 14:40:00,52.32,52.34,52.31,52.33,25424.0,45.2167,45.234,45.2081,45.2253,25424.0
2017-05-03 14:45:00,52.33,52.35,52.33,52.34,51929.0,45.2253,45.2426,45.2253,45.234,51929.0
2017-05-03 14:50:00,52.34,52.35,52.33,52.35,8265.0,45.234,45.2426,45.2253,45.2426,8265.0
2017-05-03 14:55:00,52.36,52.37,52.35,52.37,11202.0,45.2513,45.2599,45.2426,45.2599,11202.0
2017-05-03 15:00:00,52.37,52.44,52.36,52.43,63815.0,45.2599,45.3204,45.2513,45.3118,63815.0
2017-05-03 15:05:00,52.43,52.43,52.38,52.38,65738.0,45.3118,45.3118,45.2686,45.2686,65738.0
2017-05-03 15:10:00,52.38,52.38,52.36,52.36,39556.0,45.2686,45.2686,45.2513,45.2513,39556.0
2017-05-03 15:15:00,52.36,52.36,52.33,52.34,11358.0,45.2513,45.2513,45.2253,45.234,11358.0
2017-05-03 15:20:00,52.33,52.36,52.33,52.36,29394.0,45.2253,45.2513,45.2253,45.2513,29394.0
2017-05-03 15:25:00,52.36,52.37,52.35,52.37,19548.0,45.2513,45.2599,45.2426,45.2599,19548.0
2017-05-03 15:30:00,52.37,52.38,52.36,52.38,45075.0,45.2599,45.2686,45.2513,45.2686,45075.0
2017-05-03 15:35:00,52.38,52.39,52.36,52.37,75362.0,45.2686,45.2772,45.2513,45.2599,75362.0
2017-05-03 15:40:00,52.37,52.37,52.34,52.35,80859.0,45.2599,45.2599,45.234,45.2426,80859.0
2017-05-03 15:45:00,52.35,52.36,52.34,52.36,47190.0,45.2426,45.2513,45.234,45.2513,47190.0
2017-05-03 15:50:00,52.36,52.38,52.35,52.38,96774.0,45.2513,45.2686,45.2426,45.2686,96774.0
2017-05-03 15:55:00,52.38,52.38,52.33,52.33,319438.0,45.2686,45.2686,45.2253,45.2253,319438.0
2017-05-04 09:30:00,52.28,52.31,52.28,52.29,61028.0,45.1821,45.2081,45.1821,45.1908,61028.0
2017-05-04 09:35:00,52.3,52.3,52.27,52.27,71367.0,45.1994,45.1994,45.1735,45.1735,71367.0
2017-05-04 09:40:00,52.27,52.29,52.27,52.29,75953.0,45.1735,45.1908,45.1735,45.1908,75953.0
2017-05-04 09:45:00,52.29,52.29,52.25,52.26,39979.0,45.1908,45.1908,45.1562,45.1648,39979.0
2017-05-04 09:50:00,52.26,52.28,52.24,52.26,248440.0,45.1648,45.1821,45.1476,45.1648,248440.0
2017-05-04 09:55:00,52.26,52.29,52.25,52.28,55195.0,45.1648,45.1908,45.1562,45.1821,55195.0
2017-05-04 10:00:00,52.28,52.29,52.27,52.29,52780.0,45.1821,45.1908,45.1735,45.1908,52780.0
2017-05-04 10:05:00,52.28,52.3,52.28,52.3,25338.0,45.1821,45.1994,45.1821,45.1994,25338.0
2017-05-04 10:10:00,52.3,52.31,52.28,52.31,44238.0,45.1994,45.2081,45.1821,45.2081,44238.0
2017-05-04 10:15:00,52.3,52.33,52.3,52.33,20254.0,45.1994,45.2253,45.1994,45.2253,20254.0
2017-05-04 10:20:00,52.32,52.34,52.32,52.33,22715.0,45.2167,45.234,45.2167,45.2253,22715.0
2017-05-04 10:25:00,52.33,52.37,52.32,52.37,30951.0,45.2253,45.2599,45.2167,45.2599,30951.0
2017-05-04 10:30:00,52.37,52.38,52.34,52.37,52233.0,45.2599,45.2686,45.234,45.2599,52233.0
2017-05-04 10:35:00,52.37,52.39,52.36,52.38,19400.0,45.2599,45.2772,45.2513,45.2686,19400.0
2017-05-04 10:40:00,52.37,52.38,52.34,52.35,32177.0,45.2599,45.2686,45.234,45.2426,32177.0
2017-05-04 10:45:00,52.35,52.36,52.34,52.35,16808.0,45.2426,45.2513,45.234,45.2426,16808.0
2017-05-04 10:50:00,52.35,52.35,52.33,52.33,41588.0,45.2426,45.2426,45.2253,45.2253,41588.0
2017-05-04 10:55:00,52.33,52.33,52.31,52.33,25391.0,45.2253,45.2253,45.2081,45.2253,25391.0
2017-05-04 11:00:00,52.33,52.35,52.32,52.34,3867.0,45.2253,45.2426,45.2167,45.234,3867.0
2017-05-04 11:05:00,52.34,52.35,52.32,52.33,58135.0,45.234,45.2426,45.2167,45.2253,58135.0
2017-05-04 11:10:00,52.33,52.33,52.31,52.33,14352.0,45.2253,45.2253,45.2081,45.2253,14352.0
2017-05-04 11:15:00,52.33,52.33,52.32,52.33,22109.0,45.2253,45.2253,45.2167,45.2253,22109.0
2017-05-04 11:20:00,52.33,52.35,52.32,52.34,45830.0,45.2253,45.2426,45.2167,45.234,45830.0
2017-05-04 11:25:00,52.35,52.35,52.3,52.3,45510.0,45.2426,45.2426,45.1994,45.1994,45510.0
2017-05-04 11:30:00,52.31,52.33,52.3,52.33,58449.0,45.2081,45.2253,45.1994,45.2253,58449.0
2017-05-04 11:35:00,52.33,52.38,52.32,52.38,41143.0,45.2253,45.2686,45.2167,45.2686,41143.0
2017-05-04 11:40:00,52.38,52.39,52.36,52.39,27852.0,45.2686,45.2772,45.2513,45.2772,27852.0
2017-05-04 11:45:00,52.39,52.39,52.36,52.37,20479.0,45.2772,45.2772,45.2513,45.2599,20479.0
2017-05-04 11:50:00,52.37,52.38,52.31,52.32,35906.0,45.2599,45.2686,45.2081,45.2167,35906.0
2017-05-04 11:55:00,52.32,52.32,52.27,52.28,63439.0,45.2167,45.2167,45.1735,45.1821,63439.0
2017-05-04 12:00:00,52.28,52.32,52.26,52.27,161565.0,45.1821,45.2167,45.1648,45.1735,161565.0
2017-05-04 12:05:00,52.27,52.32,52.27,52.3,81687.0,45.1735,45.2167,45.1735,45.1994,81687.0
2017-05-04 12:10:00,52.3,52.31,52.27,52.27,17979.0,45.1994,45.2081,45.1735,45.1735,17979.0
2017-05-04 12:15:00,52.26,52.26,52.23,52.23,19384.0,45.1648,45.1648,45.1389,45.1389,19384.0
2017-05-04 12:20:00,52.23,52.28,52.22,52.27,32054.0,45.1389,45.1821,45.1303,45.1735,32054.0
2017-05-04 12:25:00,52.28,52.28,52.25,52.26,15308.0,45.1821,45.1821,45.1562,45.1648,15308.0
2017-05-04 12:30:00,52.27,52.28,52.26,52.28,3134.0,45.1735,45.1821,45.1648,45.1821,3134.0
2017-05-04 12:35:00,52.28,52.3,52.27,52.3,17138.0,45.1821,45.1994,45.1735,45.1994,17138.0
2017-05-04 12:40:00,52.3,52.32,52.3,52.32,4687.0,45.1994,45.2167,45.1994,45.2167,4687.0
2017-05-04 12:45:00,52.32,52.34,52.31,52.34,29741.0,45.2167,45.234,45.2081,45.234,29741.0
2017-05-04 12:50:00,52.34,52.35,52.33,52.35,51405.0,45.234,45.2426,45.2253,45.2426,51405.0
2017-05-04 12:55:00,52.35,52.38,52.35,52.36,376008.0,45.2426,45.2686,45.2426,45.2513,376008.0
2017-05-04 13:00:00,52.36,52.37,52.35,52.37,48086.0,45.2513,45.2599,45.2426,45.2599,48086.0
2017-05-04 13:05:00,52.37,52.38,52.36,52.36,25437.0,45.2599,45.2686,45.2513,45.2513,25437.0
2017-05-04 13:10:00,52.37,52.38,52.36,52.38,14333.0,45.2599,45.2686,45.2513,45.2686,14333.0
2017-05-04 13:15:00,52.38,52.38,52.36,52.37,38765.0,45.2686,45.2686,45.2513,45.2599,38765.0
2017-05-04 13:20:00,52.37,52.37,52.36,52.37,2100.0,45.2599,45.2599,45.2513,45.2599,2100.0
2017-05-04 13:25:00,52.37,52.38,52.37,52.38,9209.0,45.2599,45.2686,45.2599,45.2686,9209.0
2017-05-04 13:30:00,52.38,52.38,52.35,52.36,64847.0,45.2686,45.2686,45.2426,45.2513,64847.0
2017-05-04 13:35:00,52.36,52.38,52.35,52.38,40725.0,45.2513,45.2686,45.2426,45.2686,40725.0
2017-05-04 13:40:00,52.38,52.38,52.36,52.38,104880.0,45.2686,45.2686,45.2513,45.2686,104880.0
2017-05-04 13:45:00,52.38,52.41,52.37,52.41,34945.0,45.2686,45.2945,45.2599,45.2945,34945.0
2017-05-04 13:50:00,52.41,52.41,52.38,52.39,90364.0,45.2945,45.2945,45.2686,45.2772,90364.0
2017-05-04 13:55:00,52.39,52.39,52.38,52.39,32089.0,45.2772,45.2772,45.2686,45.2772,32089.0
2017-05-04 14:00:00,52.39,52.41,52.38,52.41,23410.0,45.2772,45.2945,45.2686,45.2945,23410.0
2017-05-04 14:05:00,52.41,52.41,52.4,52.41,69720.0,45.2945,45.2945,45.2858,45.2945,69720.0
2017-05-04 14:10:00,52.41,52.41,52.39,52.41,33692.0,45.2945,45.2945,45.2772,45.2945,33692.0
2017-05-04 14:15:00,52.41,52.43,52.39,52.4,92879.0,45.2945,45.3118,45.2772,45.2858,92879.0
2017-05-04 14:20:00,52.39,52.4,52.36,52.4,52304.0,45.2772,45.2858,45.2513,45.2858,52304.0
2017-05-04 14:25:00,52.4,52.43,52.39,52.43,34798.0,45.2858,45.3118,45.2772,45.3118,34798.0
2017-05-04 14:30:00,52.43,52.45,52.42,52.44,61489.0,45.3118,45.3291,45.3031,45.3204,61489.0
2017-05-04 14:35:00,52.44,52.44,52.4,52.42,72502.0,45.3204,45.3204,45.2858,45.3031,72502.0
2017-05-04 14:40:00,52.42,52.43,52.42,52.42,34640.0,45.3031,45.3118,45.3031,45.3031,34640.0
2017-05-04 14:45:00,52.43,52.44,52.42,52.44,24436.0,45.3118,45.3204,45.3031,45.3204,24436.0
2017-05-04 14:50:00,52.44,52.44,52.42,52.43,197393.0,45.3204,45.3204,45.3031,45.3118,197393.0
2017-05-04 14:55:00,52.43,52.44,52.41,52.41,51907.0,45.3118,45.3204,45.2945,45.2945,51907.0
2017-05-04 15:00:00,52.42,52.43,52.41,52.43,41985.0,45.3031,45.3118,45.2945,45.3118,41985.0
2017-05-04 15:05:00,52.43,52.43,52.42,52.43,8806.0,45.3118,45.3118,45.3031,45.3118,8806.0
2017-05-04 15:10:00,52.43,52.43,52.41,52.43,94321.0,45.3118,45.3118,45.2945,45.3118,94321.0
2017-05-04 15:15:00,52.43,52.44,52.42,52.42,130386.0,45.3118,45.3204,45.3031,45.3031,130386.0
2017-05-04 15:20:00,52.43,52.43,52.42,52.43,14212.0,45.3118,45.3118,45.3031,45.3118,14212.0
2017-05-04 15:25:00,52.43,52.43,52.41,52.42,86460.0,45.3118,45.3118,45.2945,45.3031,86460.0
2017-05-04 15:30:00,52.42,52.43,52.41,52.43,66075.0,45.3031,45.3118,45.2945,45.3118,66075.0
2017-05-04 15:35:00,52.43,52.45,52.42,52.45,56467.0,45.3118,45.3291,45.3031,45.3291,56467.0
2017-05-04 15:40:00,52.45,52.46,52.44,52.46,78810.0,45.3291,45.3377,45.3204,45.3377,78810.0
2017-05-04 15:45:00,52.46,52.47,52.45,52.46,125208.0,45.3377,45.3463,45.3291,45.3377,125208.0
2017-05-04 15:50:00,52.46,52.47,52.45,52.47,185222.0,45.3377,45.3463,45.3291,45.3463,185222.0
2017-05-04 15:55:00,52.47,52.5,52.46,52.49,491874.0,45.3463,45.3723,45.3377,45.3636,491874.0
2017-05-05 09:30:00,52.54,52.56,52.52,52.54,67747.0,45.4068,45.4241,45.3896,45.4068,67747.0
2017-05-05 09:35:00,52.54,52.54,52.52,52.53,17542.0,45.4068,45.4068,45.3896,45.3982,17542.0
2017-05-05 09:40:00,52.53,52.53,52.51,52.52,22311.0,45.3982,45.3982,45.3809,45.3896,22311.0
2017-05-05 09:45:00,52.52,52.52,52.5,52.52,48602.0,45.3896,45.3896,45.3723,45.3896,48602.0
2017-05-05 09:50:00,52.52,52.54,52.51,52.52,20045.0,45.3896,45.4068,45.3809,45.3896,20045.0
2017-05-05 09:55:00,52.52,52.53,52.51,52.53,14239.0,45.3896,45.3982,45.3809,45.3982,14239.0
2017-05-05 10:00:00,52.53,52.54,52.52,52.54,73417.0,45.3982,45.4068,45.3896,45.4068,73417.0
2017-05-05 10:05:00,52.54,52.54,52.53,52.54,38363.0,45.4068,45.4068,45.3982,45.4068,38363.0
2017-05-05 10:10:00,52.54,52.54,52.53,52.54,55027.0,45.4068,45.4068,45.3982,45.4068,55027.0
2017-05-05 10:15:00,52.54,52.55,52.53,52.54,59680.0,45.4068,45.4155,45.3982,45.4068,59680.0
2017-05-05 10:20:00,52.54,52.56,52.53,52.56,49923.0,45.4068,45.4241,45.3982,45.4241,49923.0
2017-05-05 10:25:00,52.56,52.57,52.54,52.57,111068.0,45.4241,45.4328,45.4068,45.4328,111068.0
2017-05-05 10:30:00,52.57,52.58,52.56,52.56,61098.0,45.4328,45.4414,45.4241,45.4241,61098.0
2017-05-05 10:35:00,52.57,52.59,52.56,52.59,64320.0,45.4328,45.45,45.4241,45.45,64320.0
2017-05-05 10:40:00,52.59,52.6,52.58,52.6,43567.0,45.45,45.4587,45.4414,45.4587,43567.0
2017-05-05 10:45:00,52.6,52.62,52.59,52.6,95256.0,45.4587,45.476,45.45,45.4587,95256.0
2017-05-05 10:50:00,52.6,52.61,52.59,52.61,24679.0,45.4587,45.4673,45.45,45.4673,24679.0
2017-05-05 10:55:00,52.61,52.61,52.6,52.61,16650.0,45.4673,45.4673,45.4587,45.4673,16650.0
2017-05-05 11:00:00,52.61,52.63,52.61,52.63,18885.0,45.4673,45.4846,45.4673,45.4846,18885.0
2017-05-05 11:05:00,52.63,52.63,52.61,52.61,65013.0,45.4846,45.4846,45.4673,45.4673,65013.0
2017-05-05 11:10:00,52.62,52.62,52.6,52.61,63517.0,45.476,45.476,45.4587,45.4673,63517.0
2017-05-05 11:15:00,52.61,52.64,52.61,52.62,52612.0,45.4673,45.4933,45.4673,45.476,52612.0
2017-05-05 11:20:00,52.63,52.63,52.59,52.61,110442.0,45.4846,45.4846,45.45,45.4673,110442.0
2017-05-05 11:25:00,52.61,52.63,52.6,52.62,81419.0,45.4673,45.4846,45.4587,45.476,81419.0
2017-05-05 11:30:00,52.62,52.64,52.61,52.64,86266.0,45.476,45.4933,45.4673,45.4933,86266.0
2017-05-05 11:35:00,52.64,52.64,52.62,52.63,88225.0,45.4933,45.4933,45.476,45.4846,88225.0
2017-05-05 11:40:00,52.64,52.65,52.63,52.65,10809.0,45.4933,45.5019,45.4846,45.5019,10809.0
2017-05-05 11:45:00,52.65,52.65,52.64,52.65,17600.0,45.5019,45.5019,45.4933,45.5019,17600.0
2017-05-05 11:50:00,52.65,52.65,52.63,52.64,56209.0,45.5019,45.5019,45.4846,45.4933,56209.0
2017-05-05 11:55:00,52.64,52.64,52.62,52.64,39985.0,45.4933,45.4933,45.476,45.4933,39985.0
2017-05-05 12:00:00,52.64,52.66,52.63,52.65,104561.0,45.4933,45.5105,45.4846,45.5019,104561.0
2017-05-05 12:05:00,52.65,52.65,52.62,52.64,348736.0,45.5019,45.5019,45.476,45.4933,348736.0
2017-05-05 12:10:00,52.63,52.65,52.63,52.65,7038.0,45.4846,45.5019,45.4846,45.5019,7038.0
2017-05-05 12:15:00,52.64,52.65,52.64,52.65,14331.0,45.4933,45.5019,45.4933,45.5019,14331.0
2017-05-05 12:20:00,52.65,52.66,52.65,52.65,32787.0,45.5019,45.5105,45.5019,45.5019,32787.0
2017-05-05 12:25:00,52.66,52.66,52.63,52.64,50197.0,45.5105,45.5105,45.4846,45.4933,50197.0
2017-05-05 12:30:00,52.63,52.64,52.6,52.62,27700.0,45.4846,45.4933,45.4587,45.476,27700.0
2017-05-05 12:35:00,52.62,52.63,52.62,52.63,49735.0,45.476,45.4846,45.476,45.4846,49735.0
2017-05-05 12:40:00,52.63,52.66,52.63,52.65,23340.0,45.4846,45.5105,45.4846,45.5019,23340.0
2017-05-05 12:45:00,52.66,52.67,52.65,52.66,35272.0,45.5105,45.5192,45.5019,45.5105,35272.0
2017-05-05 12:50:00,52.66,52.67,52.65,52.66,80863.0,45.5105,45.5192,45.5019,45.5105,80863.0
2017-05-05 12:55:00,52.66,52.67,52.65,52.67,48039.0,45.5105,45.5192,45.5019,45.5192,48039.0
2017-05-05 13:00:00,52.67,52.68,52.65,52.67,184219.0,45.5192,45.5278,45.5019,45.5192,184219.0
2017-05-05 13:05:00,52.66,52.67,52.65,52.65,59394.0,45.5105,45.5192,45.5019,45.5019,59394.0
2017-05-05 13:10:00,52.65,52.66,52.64,52.65,24733.0,45.5019,45.5105,45.4933,45.5019,24733.0
2017-05-05 13:15:00,52.64,52.66,52.64,52.66,17508.0,45.4933,45.5105,45.4933,45.5105,17508.0
2017-05-05 13:20:00,52.66,52.67,52.66,52.67,22244.0,45.5105,45.5192,45.5105,45.5192,22244.0
2017-05-05 13:25:00,52.67,52.68,52.66,52.68,18189.0,45.5192,45.5278,45.5105,45.5278,18189.0
2017-05-05 13:30:00,52.68,52.68,52.67,52.68,15205.0,45.5278,45.5278,45.5192,45.5278,15205.0
2017-05-05 13:35:00,52.68,52.68,52.67,52.68,10800.0,45.5278,45.5278,45.5192,45.5278,10800.0
2017-05-05 13:40:00,52.68,52.69,52.67,52.69,19610.0,45.5278,45.5365,45.5192,45.5365,19610.0
2017-05-05 13:45:00,52.69,52.69,52.68,52.69,14146.0,45.5365,45.5365,45.5278,45.5365,14146.0
2017-05-05 13:50:00,52.69,52.7,52.68,52.7,19069.0,45.5365,45.5451,45.5278,45.5451,19069.0
2017-05-05 13:55:00,52.7,52.71,52.69,52.7,17819.0,45.5451,45.5538,45.5365,45.5451,17819.0
2017-05-05 14:00:00,52.7,52.71,52.69,52.7,56671.0,45.5451,45.5538,45.5365,45.5451,56671.0
2017-05-05 14:05:00,52.7,52.7,52.68,52.69,10713.0,45.5451,45.5451,45.5278,45.5365,10713.0
2017-05-05 14:10:00,52.7,52.7,52.68,52.69,22401.0,45.5451,45.5451,45.5278,45.5365,22401.0
2017-05-05 14:15:00,52.69,52.69,52.68,52.68,19105.0,45.5365,45.5365,45.5278,45.5278,19105.0
2017-05-05 14:20:00,52.69,52.69,52.66,52.67,35200.0,45.5365,45.5365,45.5105,45.5192,35200.0
2017-05-05 14:25:00,52.67,52.68,52.66,52.68,5764.0,45.5192,45.5278,45.5105,45.5278,5764.0
2017-05-05 14:30:00,52.67,52.68,52.67,52.68,11378.0,45.5192,45.5278,45.5192,45.5278,11378.0
2017-05-05 14:35:00,52.68,52.69,52.67,52.69,31879.0,45.5278,45.5365,45.5192,45.5365,31879.0
2017-05-05 14:40:00,52.68,52.69,52.68,52.69,27084.0,45.5278,45.5365,45.5278,45.5365,27084.0
2017-05-05 14:45:00,52.69,52.71,52.68,52.71,25369.0,45.5365,45.5538,45.5278,45.5538,25369.0
2017-05-05 14:50:00,52.71,52.71,52.69,52.7,42676.0,45.5538,45.5538,45.5365,45.5451,42676.0
2017-05-05 14:55:00,52.7,52.7,52.69,52.69,13531.0,45.5451,45.5451,45.5365,45.5365,13531.0
2017-05-05 15:00:00,52.69,52.7,52.69,52.7,47967.0,45.5365,45.5451,45.5365,45.5451,47967.0
2017-05-05 15:05:00,52.7,52.71,52.69,52.7,57661.0,45.5451,45.5538,45.5365,45.5451,57661.0
2017-05-05 15:10:00,52.71,52.72,52.7,52.72,36574.0,45.5538,45.5624,45.5451,45.5624,36574.0
2017-05-05 15:15:00,52.72,52.73,52.7,52.73,101774.0,45.5624,45.571,45.5451,45.571,101774.0
2017-05-05 15:20:00,52.73,52.73,52.71,52.71,35923.0,45.571,45.571,45.5538,45.5538,35923.0
2017-05-05 15:25:00,52.71,52.72,52.7,52.71,74201.0,45.5538,45.5624,45.5451,45.5538,74201.0
2017-05-05 15:30:00,52.71,52.71,52.7,52.71,42732.0,45.5538,45.5538,45.5451,45.5538,42732.0
2017-05-05 15:35:00,52.71,52.73,52.7,52.73,158309.0,45.5538,45.571,45.5451,45.571,158309.0
2017-05-05 15:40:00,52.73,52.73,52.7,52.72,114761.0,45.571,45.571,45.5451,45.5624,114761.0
2017-05-05 15:45:00,52.71,52.73,52.71,52.71,114523.0,45.5538,45.571,45.5538,45.5538,114523.0
2017-05-05 15:50:00,52.71,52.74,52.7,52.74,186722.0,45.5538,45.5797,45.5451,45.5797,186722.0
2017-05-05 15:55:00,52.74,52.79,52.73,52.77,462588.0,45.5797,45.6229,45.571,45.6056,462588.0
2017-05-08 09:30:00,52.88,52.88,52.85,52.86,137526.0,45.7007,45.7007,45.6747,45.6834,137526.0
2017-05-08 09:35:00,52.86,52.86,52.82,52.84,328684.0,45.6834,45.6834,45.6488,45.6661,328684.0
2017-05-08 09:40:00,52.84,52.85,52.83,52.84,76754.0,45.6661,45.6747,45.6575,45.6661,76754.0
2017-05-08 09:45:00,52.84,52.84,52.82,52.82,44328.0,45.6661,45.6661,45.6488,45.6488,44328.0
2017-05-08 09:50:00,52.83,52.83,52.8,52.81,176801.0,45.6575,45.6575,45.6315,45.6402,176801.0
2017-05-08 09:55:00,52.82,52.83,52.81,52.82,196655.0,45.6488,45.6575,45.6402,45.6488,196655.0
2017-05-08 10:00:00,52.82,52.86,52.81,52.85,261130.0,45.6488,45.6834,45.6402,45.6747,261130.0
2017-05-08 10:05:00,52.85,52.87,52.84,52.87,110874.0,45.6747,45.692,45.6661,45.692,110874.0
2017-05-08 10:10:00,52.87,52.88,52.85,52.86,222828.0,45.692,45.7007,45.6747,45.6834,222828.0
2017-05-08 10:15:00,52.86,52.88,52.85,52.86,60288.0,45.6834,45.7007,45.6747,45.6834,60288.0
2017-05-08 10:20:00,52.86,52.88,52.85,52.86,64144.0,45.6834,45.7007,45.6747,45.6834,64144.0
2017-05-08 10:25:00,52.87,52.9,52.86,52.89,121988.0,45.692,45.718,45.6834,45.7093,121988.0
2017-05-08 10:30:00,52.88,52.9,52.87,52.89,82744.0,45.7007,45.718,45.692,45.7093,82744.0
2017-05-08 10:35:00,52.89,52.91,52.89,52.91,72733.0,45.7093,45.7266,45.7093,45.7266,72733.0
2017-05-08 10:40:00,52.91,52.91,52.9,52.9,64303.0,45.7266,45.7266,45.718,45.718,64303.0
2017-05-08 10:45:00,52.9,52.91,52.89,52.89,50309.0,45.718,45.7266,45.7093,45.7093,50309.0
2017-05-08 10:50:00,52.9,52.9,52.87,52.87,109821.0,45.718,45.718,45.692,45.692,109821.0
2017-05-08 10:55:00,52.88,52.89,52.87,52.89,27258.0,45.7007,45.7093,45.692,45.7093,27258.0
2017-05-08 11:00:00,52.88,52.9,52.88,52.9,57851.0,45.7007,45.718,45.7007,45.718,57851.0
2017-05-08 11:05:00,52.9,52.9,52.88,52.89,135589.0,45.718,45.718,45.7007,45.7093,135589.0
2017-05-08 11:10:00,52.88,52.88,52.86,52.87,70069.0,45.7007,45.7007,45.6834,45.692,70069.0
2017-05-08 11:15:00,52.87,52.88,52.86,52.87,180124.0,45.692,45.7007,45.6834,45.692,180124.0
2017-05-08 11:20:00,52.87,52.88,52.86,52.87,65196.0,45.692,45.7007,45.6834,45.692,65196.0
2017-05-08 11:25:00,52.88,52.89,52.86,52.87,53955.0,45.7007,45.7093,45.6834,45.692,53955.0
2017-05-08 11:30:00,52.86,52.87,52.85,52.86,44638.0,45.6834,45.692,45.6747,45.6834,44638.0
2017-05-08 11:35:00,52.86,52.86,52.85,52.85,266556.0,45.6834,45.6834,45.6747,45.6747,266556.0
2017-05-08 11:40:00,52.86,52.86,52.85,52.86,38536.0,45.6834,45.6834,45.6747,45.6834,38536.0
2017-05-08 11:45:00,52.86,52.86,52.85,52.86,17333.0,45.6834,45.6834,45.6747,45.6834,17333.0
2017-05-08 11:50:00,52.86,52.88,52.85,52.88,123133.0,45.6834,45.7007,45.6747,45.7007,123133.0
2017-05-08 11:55:00,52.88,52.88,52.87,52.88,11893.0,45.7007,45.7007,45.692,45.7007,11893.0
2017-05-08 12:00:00,52.88,52.88,52.87,52.88,11057.0,45.7007,45.7007,45.692,45.7007,11057.0
2017-05-08 12:05:00,52.88,52.88,52.87,52.88,69587.0,45.7007,45.7007,45.692,45.7007,69587.0
2017-05-08 12:10:00,52.88,52.88,52.85,52.86,72254.0,45.7007,45.7007,45.6747,45.6834,72254.0
2017-05-08 12:15:00,52.85,52.86,52.85,52.86,8520.0,45.6747,45.6834,45.6747,45.6834,8520.0
2017-05-08 12:20:00,52.85,52.87,52.85,52.86,87877.0,45.6747,45.692,45.6747,45.6834,87877.0
2017-05-08 12:25:00,52.85,52.86,52.85,52.85,16565.0,45.6747,45.6834,45.6747,45.6747,16565.0
2017-05-08 12:30:00,52.85,52.86,52.84,52.85,34078.0,45.6747,45.6834,45.6661,45.6747,34078.0
2017-05-08 12:35:00,52.85,52.85,52.81,52.83,249608.0,45.6747,45.6747,45.6402,45.6575,249608.0
2017-05-08 12:40:00,52.83,52.84,52.82,52.83,27679.0,45.6575,45.6661,45.6488,45.6575,27679.0
2017-05-08 12:45:00,52.84,52.85,52.83,52.84,47638.0,45.6661,45.6747,45.6575,45.6661,47638.0
2017-05-08 12:50:00,52.85,52.85,52.83,52.83,77684.0,45.6747,45.6747,45.6575,45.6575,77684.0
2017-05-08 12:55:00,52.83,52.83,52.82,52.83,14962.0,45.6575,45.6575,45.6488,45.6575,14962.0
2017-05-08 13:00:00,52.82,52.83,52.81,52.82,104865.0,45.6488,45.6575,45.6402,45.6488,104865.0
2017-05-08 13:05:00,52.81,52.82,52.8,52.8,31538.0,45.6402,45.6488,45.6315,45.6315,31538.0
2017-05-08 13:10:00,52.8,52.82,52.79,52.81,84677.0,45.6315,45.6488,45.6229,45.6402,84677.0
2017-05-08 13:15:00,52.81,52.83,52.81,52.83,12054.0,45.6402,45.6575,45.6402,45.6575,12054.0
2017-05-08 13:20:00,52.83,52.83,52.82,52.82,32534.0,45.6575,45.6575,45.6488,45.6488,32534.0
2017-05-08 13:25:00,52.82,52.83,52.82,52.83,19410.0,45.6488,45.6575,45.6488,45.6575,19410.0
2017-05-08 13:30:00,52.82,52.82,52.8,52.8,90085.0,45.6488,45.6488,45.6315,45.6315,90085.0
2017-05-08 13:35:00,52.81,52.81,52.8,52.8,37850.0,45.6402,45.6402,45.6315,45.6315,37850.0
2017-05-08 13:40:00,52.8,52.81,52.79,52.8,33210.0,45.6315,45.6402,45.6229,45.6315,33210.0
2017-05-08 13:45:00,52.79,52.8,52.78,52.79,51585.0,45.6229,45.6315,45.6143,45.6229,51585.0
2017-05-08 13:50:00,52.79,52.79,52.77,52.79,29680.0,45.6229,45.6229,45.6056,45.6229,29680.0
2017-05-08 13:55:00,52.79,52.79,52.78,52.79,13709.0,45.6229,45.6229,45.6143,45.6229,13709.0
2017-05-08 14:00:00,52.79,52.79,52.78,52.79,41816.0,45.6229,45.6229,45.6143,45.6229,41816.0
2017-05-08 14:05:00,52.79,52.8,52.78,52.79,90906.0,45.6229,45.6315,45.6143,45.6229,90906.0
2017-05-08 14:10:00,52.79,52.79,52.77,52.78,81335.0,45.6229,45.6229,45.6056,45.6143,81335.0
2017-05-08 14:15:00,52.78,52.78,52.76,52.77,21443.0,45.6143,45.6143,45.597,45.6056,21443.0
2017-05-08 14:20:00,52.77,52.78,52.76,52.78,54052.0,45.6056,45.6143,45.597,45.6143,54052.0
2017-05-08 14:25:00,52.78,52.81,52.77,52.8,32421.0,45.6143,45.6402,45.6056,45.6315,32421.0
2017-05-08 14:30:00,52.8,52.82,52.79,52.82,115117.0,45.6315,45.6488,45.6229,45.6488,115117.0
2017-05-08 14:35:00,52.82,52.83,52.81,52.82,312455.0,45.6488,45.6575,45.6402,45.6488,312455.0
2017-05-08 14:40:00,52.82,52.82,52.8,52.81,59622.0,45.6488,45.6488,45.6315,45.6402,59622.0
2017-05-08 14:45:00,52.8,52.83,52.8,52.82,69866.0,45.6315,45.6575,45.6315,45.6488,69866.0
2017-05-08 14:50:00,52.82,52.84,52.81,52.84,54680.0,45.6488,45.6661,45.6402,45.6661,54680.0
2017-05-08 14:55:00,52.84,52.84,52.81,52.82,64024.0,45.6661,45.6661,45.6402,45.6488,64024.0
2017-05-08 15:00:00,52.82,52.82,52.79,52.8,74119.0,45.6488,45.6488,45.6229,45.6315,74119.0
2017-05-08 15:05:00,52.8,52.82,52.79,52.82,44235.0,45.6315,45.6488,45.6229,45.6488,44235.0
2017-05-08 15:10:00,52.82,52.82,52.81,52.82,18533.0,45.6488,45.6488,45.6402,45.6488,18533.0
2017-05-08 15:15:00,52.82,52.82,52.81,52.82,27543.0,45.6488,45.6488,45.6402,45.6488,27543.0
2017-05-08 15:20:00,52.82,52.82,52.81,52.82,39769.0,45.6488,45.6488,45.6402,45.6488,39769.0
2017-05-08 15:25:00,52.82,52.82,52.81,52.81,30365.0,45.6488,45.6488,45.6402,45.6402,30365.0
2017-05-08 15:30:00,52.82,52.83,52.81,52.83,110035.0,45.6488,45.6575,45.6402,45.6575,110035.0
2017-05-08 15:35:00,52.83,52.83,52.82,52.82,66698.0,45.6575,45.6575,45.6488,45.6488,66698.0
2017-05-08 15:40:00,52.83,52.83,52.82,52.83,62865.0,45.6575,45.6575,45.6488,45.6575,62865.0
2017-05-08 15:45:00,52.83,52.83,52.82,52.83,82886.0,45.6575,45.6575,45.6488,45.6575,82886.0
2017-05-08 15:50:00,52.83,52.84,52.82,52.82,300891.0,45.6575,45.6661,45.6488,45.6488,300891.0
2017-05-08 15:55:00,52.82,52.84,52.78,52.81,2705806.0,45.6488,45.6661,45.6143,45.6402,2705806.0
2017-05-09 09:30:00,52.64,52.64,52.6,52.62,62822.0,45.4933,45.4933,45.4587,45.476,62822.0
2017-05-09 09:35:00,52.62,52.64,52.61,52.63,61619.0,45.476,45.4933,45.4673,45.4846,61619.0
2017-05-09 09:40:00,52.62,52.63,52.6,52.61,57755.0,45.476,45.4846,45.4587,45.4673,57755.0
2017-05-09 09:45:00,52.61,52.62,52.59,52.62,173346.0,45.4673,45.476,45.45,45.476,173346.0
2017-05-09 09:50:00,52.62,52.64,52.61,52.62,60255.0,45.476,45.4933,45.4673,45.476,60255.0
2017-05-09 09:55:00,52.62,52.63,52.61,52.63,44677.0,45.476,45.4846,45.4673,45.4846,44677.0
2017-05-09 10:00:00,52.63,52.64,52.62,52.63,52508.0,45.4846,45.4933,45.476,45.4846,52508.0
2017-05-09 10:05:00,52.63,52.64,52.62,52.63,34014.0,45.4846,45.4933,45.476,45.4846,34014.0
2017-05-09 10:10:00,52.63,52.65,52.62,52.63,102515.0,45.4846,45.5019,45.476,45.4846,102515.0
2017-05-09 10:15:00,52.64,52.65,52.63,52.63,420334.0,45.4933,45.5019,45.4846,45.4846,420334.0
2017-05-09 10:20:00,52.63,52.65,52.61,52.62,218284.0,45.4846,45.5019,45.4673,45.476,218284.0
2017-05-09 10:25:00,52.62,52.63,52.61,52.61,29628.0,45.476,45.4846,45.4673,45.4673,29628.0
2017-05-09 10:30:00,52.62,52.62,52.59,52.61,64625.0,45.476,45.476,45.45,45.4673,64625.0
2017-05-09 10:35:00,52.61,52.62,52.6,52.61,59110.0,45.4673,45.476,45.4587,45.4673,59110.0
2017-05-09 10:40:00,52.62,52.62,52.6,52.61,39329.0,45.476,45.476,45.4587,45.4673,39329.0
2017-05-09 10:45:00,52.61,52.62,52.6,52.62,27798.0,45.4673,45.476,45.4587,45.476,27798.0
2017-05-09 10:50:00,52.62,52.64,52.62,52.64,73984.0,45.476,45.4933,45.476,45.4933,73984.0
2017-05-09 10:55:00,52.64,52.66,52.63,52.65,52008.0,45.4933,45.5105,45.4846,45.5019,52008.0
2017-05-09 11:00:00,52.65,52.65,52.63,52.64,90220.0,45.5019,45.5019,45.4846,45.4933,90220.0
2017-05-09 11:05:00,52.64,52.65,52.63,52.64,110604.0,45.4933,45.5019,45.4846,45.4933,110604.0
2017-05-09 11:10:00,52.64,52.65,52.63,52.64,35945.0,45.4933,45.5019,45.4846,45.4933,35945.0
2017-05-09 11:15:00,52.64,52.65,52.63,52.65,26064.0,45.4933,45.5019,45.4846,45.5019,26064.0
2017-05-09 11:20:00,52.64,52.65,52.63,52.65,31197.0,45.4933,45.5019,45.4846,45.5019,31197.0
2017-05-09 11:25:00,52.65,52.67,52.64,52.66,63176.0,45.5019,45.5192,45.4933,45.5105,63176.0
2017-05-09 11:30:00,52.66,52.68,52.66,52.67,39026.0,45.5105,45.5278,45.5105,45.5192,39026.0
2017-05-09 11:35:00,52.68,52.68,52.65,52.66,186664.0,45.5278,45.5278,45.5019,45.5105,186664.0
2017-05-09 11:40:00,52.66,52.66,52.65,52.66,74578.0,45.5105,45.5105,45.5019,45.5105,74578.0
2017-05-09 11:45:00,52.66,52.66,52.64,52.65,57127.0,45.5105,45.5105,45.4933,45.5019,57127.0
2017-05-09 11:50:00,52.65,52.65,52.63,52.65,37078.0,45.5019,45.5019,45.4846,45.5019,37078.0
2017-05-09 11:55:00,52.65,52.65,52.63,52.64,67493.0,45.5019,45.5019,45.4846,45.4933,67493.0
2017-05-09 12:00:00,52.64,52.66,52.64,52.66,36870.0,45.4933,45.5105,45.4933,45.5105,36870.0
2017-05-09 12:05:00,52.66,52.67,52.66,52.66,17033.0,45.5105,45.5192,45.5105,45.5105,17033.0
2017-05-09 12:10:00,52.66,52.67,52.66,52.67,22377.0,45.5105,45.5192,45.5105,45.5192,22377.0
2017-05-09 12:15:00,52.66,52.67,52.64,52.65,186913.0,45.5105,45.5192,45.4933,45.5019,186913.0
2017-05-09 12:20:00,52.64,52.65,52.64,52.64,19052.0,45.4933,45.5019,45.4933,45.4933,19052.0
2017-05-09 12:25:00,52.65,52.65,52.63,52.64,36753.0,45.5019,45.5019,45.4846,45.4933,36753.0
2017-05-09 12:30:00,52.64,52.64,52.63,52.64,12063.0,45.4933,45.4933,45.4846,45.4933,12063.0
2017-05-09 12:35:00,52.64,52.65,52.63,52.65,47539.0,45.4933,45.5019,45.4846,45.5019,47539.0
2017-05-09 12:40:00,52.65,52.66,52.64,52.64,38608.0,45.5019,45.5105,45.4933,45.4933,38608.0
2017-05-09 12:45:00,52.64,52.65,52.64,52.65,17063.0,45.4933,45.5019,45.4933,45.5019,17063.0
2017-05-09 12:50:00,52.65,52.66,52.64,52.66,42178.0,45.5019,45.5105,45.4933,45.5105,42178.0
2017-05-09 12:55:00,52.66,52.66,52.64,52.65,65759.0,45.5105,45.5105,45.4933,45.5019,65759.0
2017-05-09 13:00:00,52.65,52.65,52.64,52.65,28396.0,45.5019,45.5019,45.4933,45.5019,28396.0
2017-05-09 13:05:00,52.65,52.66,52.64,52.65,37486.0,45.5019,45.5105,45.4933,45.5019,37486.0
2017-05-09 13:10:00,52.65,52.65,52.63,52.63,25858.0,45.5019,45.5019,45.4846,45.4846,25858.0
2017-05-09 13:15:00,52.64,52.64,52.63,52.63,13974.0,45.4933,45.4933,45.4846,45.4846,13974.0
2017-05-09 13:20:00,52.64,52.64,52.62,52.63,41858.0,45.4933,45.4933,45.476,45.4846,41858.0
2017-05-09 13:25:00,52.63,52.64,52.61,52.64,49694.0,45.4846,45.4933,45.4673,45.4933,49694.0
2017-05-09 13:30:00,52.64,52.65,52.63,52.63,10127.0,45.4933,45.5019,45.4846,45.4846,10127.0
2017-05-09 13:35:00,52.63,52.64,52.63,52.64,6497.0,45.4846,45.4933,45.4846,45.4933,6497.0
2017-05-09 13:40:00,52.64,52.64,52.63,52.64,18604.0,45.4933,45.4933,45.4846,45.4933,18604.0
2017-05-09 13:45:00,52.64,52.65,52.63,52.64,20394.0,45.4933,45.5019,45.4846,45.4933,20394.0
2017-05-09 13:50:00,52.64,52.65,52.63,52.64,26532.0,45.4933,45.5019,45.4846,45.4933,26532.0
2017-05-09 13:55:00,52.64,52.64,52.63,52.63,14090.0,45.4933,45.4933,45.4846,45.4846,14090.0
2017-05-09 14:00:00,52.63,52.64,52.63,52.64,14808.0,45.4846,45.4933,45.4846,45.4933,14808.0
2017-05-09 14:05:00,52.64,52.64,52.62,52.63,41003.0,45.4933,45.4933,45.476,45.4846,41003.0
2017-05-09 14:10:00,52.63,52.64,52.62,52.63,35387.0,45.4846,45.4933,45.476,45.4846,35387.0
2017-05-09 14:15:00,52.63,52.63,52.62,52.63,10304.0,45.4846,45.4846,45.476,45.4846,10304.0
2017-05-09 14:20:00,52.62,52.63,52.61,52.62,36859.0,45.476,45.4846,45.4673,45.476,36859.0
2017-05-09 14:25:00,52.62,52.62,52.6,52.61,123907.0,45.476,45.476,45.4587,45.4673,123907.0
2017-05-09 14:30:00,52.61,52.61,52.6,52.61,11005.0,45.4673,45.4673,45.4587,45.4673,11005.0
2017-05-09 14:35:00,52.61,52.61,52.59,52.6,49140.0,45.4673,45.4673,45.45,45.4587,49140.0
2017-05-09 14:40:00,52.59,52.6,52.59,52.6,103659.0,45.45,45.4587,45.45,45.4587,103659.0
2017-05-09 14:45:00,52.6,52.6,52.59,52.6,18268.0,45.4587,45.4587,45.45,45.4587,18268.0
2017-05-09 14:50:00,52.6,52.61,52.59,52.61,65803.0,45.4587,45.4673,45.45,45.4673,65803.0
2017-05-09 14:55:00,52.61,52.61,52.6,52.61,10408.0,45.4673,45.4673,45.4587,45.4673,10408.0
2017-05-09 15:00:00,52.61,52.61,52.6,52.61,28182.0,45.4673,45.4673,45.4587,45.4673,28182.0
2017-05-09 15:05:00,52.61,52.61,52.6,52.61,12825.0,45.4673,45.4673,45.4587,45.4673,12825.0
2017-05-09 15:10:00,52.61,52.61,52.6,52.61,34822.0,45.4673,45.4673,45.4587,45.4673,34822.0
2017-05-09 15:15:00,52.6,52.61,52.6,52.61,29493.0,45.4587,45.4673,45.4587,45.4673,29493.0
2017-05-09 15:20:00,52.61,52.62,52.6,52.62,96347.0,45.4673,45.476,45.4587,45.476,96347.0
2017-05-09 15:25:00,52.62,52.62,52.61,52.62,16036.0,45.476,45.476,45.4673,45.476,16036.0
2017-05-09 15:30:00,52.61,52.62,52.6,52.6,204685.0,45.4673,45.476,45.4587,45.4587,204685.0
2017-05-09 15:35:00,52.61,52.61,52.56,52.59,356210.0,45.4673,45.4673,45.4241,45.45,356210.0
2017-05-09 15:40:00,52.59,52.59,52.55,52.55,369759.0,45.45,45.45,45.4155,45.4155,369759.0
2017-05-09 15:45:00,52.55,52.56,52.54,52.54,197125.0,45.4155,45.4241,45.4068,45.4068,197125.0
2017-05-09 15:50:00,52.55,52.57,52.54,52.57,369245.0,45.4155,45.4328,45.4068,45.4328,369245.0
2017-05-09 15:55:00,52.57,52.61,52.57,52.6,1392596.0,45.4328,45.4673,45.4328,45.4587,1392596.0
2017-05-10 09:30:00,52.47,52.48,52.46,52.46,274231.0,45.3463,45.355,45.3377,45.3377,274231.0
2017-05-10 09:35:00,52.47,52.47,52.44,52.45,58601.0,45.3463,45.3463,45.3204,45.3291,58601.0
2017-05-10 09:40:00,52.46,52.47,52.44,52.45,99674.0,45.3377,45.3463,45.3204,45.3291,99674.0
2017-05-10 09:45:00,52.45,52.46,52.43,52.45,164203.0,45.3291,45.3377,45.3118,45.3291,164203.0
2017-05-10 09:50:00,52.44,52.46,52.44,52.46,49744.0,45.3204,45.3377,45.3204,45.3377,49744.0
2017-05-10 09:55:00,52.46,52.47,52.46,52.47,26482.0,45.3377,45.3463,45.3377,45.3463,26482.0
2017-05-10 10:00:00,52.47,52.48,52.46,52.47,20873.0,45.3463,45.355,45.3377,45.3463,20873.0
2017-05-10 10:05:00,52.48,52.48,52.45,52.45,60202.0,45.355,45.355,45.3291,45.3291,60202.0
2017-05-10 10:10:00,52.45,52.46,52.45,52.46,55114.0,45.3291,45.3377,45.3291,45.3377,55114.0
2017-05-10 10:15:00,52.46,52.48,52.46,52.47,49231.0,45.3377,45.355,45.3377,45.3463,49231.0
2017-05-10 10:20:00,52.48,52.48,52.45,52.46,31694.0,45.355,45.355,45.3291,45.3377,31694.0
2017-05-10 10:25:00,52.45,52.47,52.45,52.45,45769.0,45.3291,45.3463,45.3291,45.3291,45769.0
2017-05-10 10:30:00,52.46,52.46,52.44,52.45,35427.0,45.3377,45.3377,45.3204,45.3291,35427.0
2017-05-10 10:35:00,52.45,52.47,52.45,52.46,115062.0,45.3291,45.3463,45.3291,45.3377,115062.0
2017-05-10 10:40:00,52.46,52.47,52.45,52.47,22962.0,45.3377,45.3463,45.3291,45.3463,22962.0
2017-05-10 10:45:00,52.47,52.47,52.44,52.44,72962.0,45.3463,45.3463,45.3204,45.3204,72962.0
2017-05-10 10:50:00,52.45,52.46,52.44,52.46,46506.0,45.3291,45.3377,45.3204,45.3377,46506.0
2017-05-10 10:55:00,52.45,52.46,52.43,52.43,74261.0,45.3291,45.3377,45.3118,45.3118,74261.0
2017-05-10 11:00:00,52.43,52.44,52.43,52.43,76261.0,45.3118,45.3204,45.3118,45.3118,76261.0
2017-05-10 11:05:00,52.43,52.44,52.43,52.43,252759.0,45.3118,45.3204,45.3118,45.3118,252759.0
2017-05-10 11:10:00,52.44,52.45,52.43,52.44,68710.0,45.3204,45.3291,45.3118,45.3204,68710.0
2017-05-10 11:15:00,52.45,52.45,52.42,52.43,89534.0,45.3291,45.3291,45.3031,45.3118,89534.0
2017-05-10 11:20:00,52.44,52.44,52.43,52.44,11761.0,45.3204,45.3204,45.3118,45.3204,11761.0
2017-05-10 11:25:00,52.44,52.45,52.43,52.43,28529.0,45.3204,45.3291,45.3118,45.3118,28529.0
2017-05-10 11:30:00,52.44,52.44,52.43,52.43,8132.0,45.3204,45.3204,45.3118,45.3118,8132.0
2017-05-10 11:35:00,52.43,52.44,52.42,52.42,14645.0,45.3118,45.3204,45.3031,45.3031,14645.0
2017-05-10 11:40:00,52.42,52.44,52.42,52.44,20312.0,45.3031,45.3204,45.3031,45.3204,20312.0
2017-05-10 11:45:00,52.44,52.45,52.43,52.44,32076.0,45.3204,45.3291,45.3118,45.3204,32076.0
2017-05-10 11:50:00,52.45,52.45,52.44,52.45,3793.0,45.3291,45.3291,45.3204,45.3291,3793.0
2017-05-10 11:55:00,52.44,52.45,52.44,52.45,7374.0,45.3204,45.3291,45.3204,45.3291,7374.0
2017-05-10 12:00:00,52.45,52.46,52.44,52.46,32373.0,45.3291,45.3377,45.3204,45.3377,32373.0
2017-05-10 12:05:00,52.45,52.46,52.43,52.45,26800.0,45.3291,45.3377,45.3118,45.3291,26800.0
2017-05-10 12:10:00,52.44,52.45,52.44,52.45,5705.0,45.3204,45.3291,45.3204,45.3291,5705.0
2017-05-10 12:15:00,52.45,52.46,52.44,52.46,5689.0,45.3291,45.3377,45.3204,45.3377,5689.0
2017-05-10 12:20:00,52.45,52.46,52.44,52.45,30788.0,45.3291,45.3377,45.3204,45.3291,30788.0
2017-05-10 12:25:00,52.45,52.46,52.45,52.46,809.0,45.3291,45.3377,45.3291,45.3377,809.0
2017-05-10 12:30:00,52.46,52.47,52.46,52.47,5312.0,45.3377,45.3463,45.3377,45.3463,5312.0
2017-05-10 12:35:00,52.46,52.47,52.46,52.46,11890.0,45.3377,45.3463,45.3377,45.3377,11890.0
2017-05-10 12:40:00,52.46,52.47,52.45,52.46,5841.0,45.3377,45.3463,45.3291,45.3377,5841.0
2017-05-10 12:45:00,52.46,52.46,52.44,52.44,13620.0,45.3377,45.3377,45.3204,45.3204,13620.0
2017-05-10 12:50:00,52.44,52.46,52.44,52.45,16210.0,45.3204,45.3377,45.3204,45.3291,16210.0
2017-05-10 12:55:00,52.45,52.47,52.44,52.47,57378.0,45.3291,45.3463,45.3204,45.3463,57378.0
2017-05-10 13:00:00,52.47,52.48,52.44,52.44,123015.0,45.3463,45.355,45.3204,45.3204,123015.0
2017-05-10 13:05:00,52.44,52.45,52.43,52.43,10360.0,45.3204,45.3291,45.3118,45.3118,10360.0
2017-05-10 13:10:00,52.44,52.44,52.42,52.44,7237.0,45.3204,45.3204,45.3031,45.3204,7237.0
2017-05-10 13:15:00,52.44,52.45,52.43,52.45,8400.0,45.3204,45.3291,45.3118,45.3291,8400.0
2017-05-10 13:20:00,52.45,52.45,52.44,52.45,8305.0,45.3291,45.3291,45.3204,45.3291,8305.0
2017-05-10 13:25:00,52.44,52.45,52.42,52.42,28335.0,45.3204,45.3291,45.3031,45.3031,28335.0
2017-05-10 13:30:00,52.42,52.43,52.39,52.4,62587.0,45.3031,45.3118,45.2772,45.2858,62587.0
2017-05-10 13:35:00,52.4,52.41,52.39,52.4,26792.0,45.2858,45.2945,45.2772,45.2858,26792.0
2017-05-10 13:40:00,52.4,52.42,52.4,52.41,30404.0,45.2858,45.3031,45.2858,45.2945,30404.0
2017-05-10 13:45:00,52.41,52.43,52.41,52.43,5068.0,45.2945,45.3118,45.2945,45.3118,5068.0
2017-05-10 13:50:00,52.43,52.43,52.42,52.42,9227.0,45.3118,45.3118,45.3031,45.3031,9227.0
2017-05-10 13:55:00,52.43,52.43,52.41,52.41,22930.0,45.3118,45.3118,45.2945,45.2945,22930.0
2017-05-10 14:00:00,52.41,52.42,52.4,52.41,19176.0,45.2945,45.3031,45.2858,45.2945,19176.0
2017-05-10 14:05:00,52.4,52.41,52.4,52.4,22616.0,45.2858,45.2945,45.2858,45.2858,22616.0
2017-05-10 14:10:00,52.4,52.41,52.39,52.41,27000.0,45.2858,45.2945,45.2772,45.2945,27000.0
2017-05-10 14:15:00,52.41,52.41,52.4,52.4,9821.0,45.2945,45.2945,45.2858,45.2858,9821.0
2017-05-10 14:20:00,52.4,52.41,52.38,52.39,44287.0,45.2858,45.2945,45.2686,45.2772,44287.0
2017-05-10 14:25:00,52.39,52.4,52.38,52.4,19058.0,45.2772,45.2858,45.2686,45.2858,19058.0
2017-05-10 14:30:00,52.4,52.42,52.39,52.42,58625.0,45.2858,45.3031,45.2772,45.3031,58625.0
2017-05-10 14:35:00,52.42,52.42,52.4,52.41,14396.0,45.3031,45.3031,45.2858,45.2945,14396.0
2017-05-10 14:40:00,52.41,52.41,52.4,52.41,23792.0,45.2945,45.2945,45.2858,45.2945,23792.0
2017-05-10 14:45:00,52.4,52.41,52.39,52.4,23388.0,45.2858,45.2945,45.2772,45.2858,23388.0
2017-05-10 14:50:00,52.39,52.41,52.39,52.41,52359.0,45.2772,45.2945,45.2772,45.2945,52359.0
2017-05-10 14:55:00,52.41,52.42,52.4,52.41,86996.0,45.2945,45.3031,45.2858,45.2945,86996.0
2017-05-10 15:00:00,52.41,52.42,52.4,52.41,28950.0,45.2945,45.3031,45.2858,45.2945,28950.0
2017-05-10 15:05:00,52.42,52.43,52.41,52.42,27890.0,45.3031,45.3118,45.2945,45.3031,27890.0
2017-05-10 15:10:00,52.43,52.43,52.41,52.41,13817.0,45.3118,45.3118,45.2945,45.2945,13817.0
2017-05-10 15:15:00,52.42,52.43,52.41,52.43,36620.0,45.3031,45.3118,45.2945,45.3118,36620.0
2017-05-10 15:20:00,52.42,52.43,52.4,52.41,25811.0,45.3031,45.3118,45.2858,45.2945,25811.0
2017-05-10 15:25:00,52.41,52.41,52.4,52.4,42339.0,45.2945,45.2945,45.2858,45.2858,42339.0
2017-05-10 15:30:00,52.41,52.41,52.39,52.4,50210.0,45.2945,45.2945,45.2772,45.2858,50210.0
2017-05-10 15:35:00,52.39,52.4,52.38,52.38,69597.0,45.2772,45.2858,45.2686,45.2686,69597.0
2017-05-10 15:40:00,52.39,52.4,52.38,52.39,78396.0,45.2772,45.2858,45.2686,45.2772,78396.0
2017-05-10 15:45:00,52.39,52.4,52.38,52.4,196058.0,45.2772,45.2858,45.2686,45.2858,196058.0
2017-05-10 15:50:00,52.4,52.4,52.38,52.39,174234.0,45.2858,45.2858,45.2686,45.2772,174234.0
2017-05-10 15:55:00,52.39,52.41,52.38,52.39,1176569.0,45.2772,45.2945,45.2686,45.2772,1176569.0
2017-05-11 09:30:00,52.32,52.33,52.28,52.3,76800.0,45.2167,45.2253,45.1821,45.1994,76800.0
2017-05-11 09:35:00,52.3,52.34,52.28,52.34,64647.0,45.1994,45.234,45.1821,45.234,64647.0
2017-05-11 09:40:00,52.34,52.34,52.28,52.29,83648.0,45.234,45.234,45.1821,45.1908,83648.0
2017-05-11 09:45:00,52.29,52.32,52.28,52.3,59637.0,45.1908,45.2167,45.1821,45.1994,59637.0
2017-05-11 09:50:00,52.3,52.3,52.26,52.27,79999.0,45.1994,45.1994,45.1648,45.1735,79999.0
2017-05-11 09:55:00,52.27,52.27,52.22,52.26,51289.0,45.1735,45.1735,45.1303,45.1648,51289.0
2017-05-11 10:00:00,52.26,52.28,52.24,52.28,132875.0,45.1648,45.1821,45.1476,45.1821,132875.0
2017-05-11 10:05:00,52.28,52.3,52.27,52.3,112168.0,45.1821,45.1994,45.1735,45.1994,112168.0
2017-05-11 10:10:00,52.3,52.31,52.27,52.29,232421.0,45.1994,45.2081,45.1735,45.1908,232421.0
2017-05-11 10:15:00,52.29,52.29,52.24,52.25,30937.0,45.1908,45.1908,45.1476,45.1562,30937.0
2017-05-11 10:20:00,52.25,52.26,52.24,52.25,20278.0,45.1562,45.1648,45.1476,45.1562,20278.0
2017-05-11 10:25:00,52.25,52.29,52.24,52.28,67855.0,45.1562,45.1908,45.1476,45.1821,67855.0
2017-05-11 10:30:00,52.28,52.28,52.22,52.25,52573.0,45.1821,45.1821,45.1303,45.1562,52573.0
2017-05-11 10:35:00,52.25,52.26,52.23,52.25,34130.0,45.1562,45.1648,45.1389,45.1562,34130.0
2017-05-11 10:40:00,52.25,52.28,52.25,52.28,43354.0,45.1562,45.1821,45.1562,45.1821,43354.0
2017-05-11 10:45:00,52.28,52.29,52.26,52.29,31126.0,45.1821,45.1908,45.1648,45.1908,31126.0
2017-05-11 10:50:00,52.29,52.29,52.26,52.27,15586.0,45.1908,45.1908,45.1648,45.1735,15586.0
2017-05-11 10:55:00,52.27,52.29,52.27,52.28,152989.0,45.1735,45.1908,45.1735,45.1821,152989.0
2017-05-11 11:00:00,52.29,52.31,52.28,52.3,151450.0,45.1908,45.2081,45.1821,45.1994,151450.0
2017-05-11 11:05:00,52.3,52.3,52.27,52.29,43358.0,45.1994,45.1994,45.1735,45.1908,43358.0
2017-05-11 11:10:00,52.29,52.29,52.27,52.28,47069.0,45.1908,45.1908,45.1735,45.1821,47069.0
2017-05-11 11:15:00,52.28,52.28,52.26,52.26,52567.0,45.1821,45.1821,45.1648,45.1648,52567.0
2017-05-11 11:20:00,52.26,52.28,52.26,52.26,56502.0,45.1648,45.1821,45.1648,45.1648,56502.0
2017-05-11 11:25:00,52.27,52.27,52.26,52.26,45981.0,45.1735,45.1735,45.1648,45.1648,45981.0
2017-05-11 11:30:00,52.26,52.29,52.26,52.29,82032.0,45.1648,45.1908,45.1648,45.1908,82032.0
2017-05-11 11:35:00,52.29,52.3,52.28,52.3,12231.0,45.1908,45.1994,45.1821,45.1994,12231.0
2017-05-11 11:40:00,52.3,52.31,52.3,52.3,37292.0,45.1994,45.2081,45.1994,45.1994,37292.0
2017-05-11 11:45:00,52.3,52.3,52.28,52.3,23024.0,45.1994,45.1994,45.1821,45.1994,23024.0
2017-05-11 11:50:00,52.3,52.31,52.29,52.3,33610.0,45.1994,45.2081,45.1908,45.1994,33610.0
2017-05-11 11:55:00,52.3,52.31,52.29,52.3,38903.0,45.1994,45.2081,45.1908,45.1994,38903.0
2017-05-11 12:00:00,52.3,52.32,52.3,52.31,51550.0,45.1994,45.2167,45.1994,45.2081,51550.0
2017-05-11 12:05:00,52.31,52.33,52.31,52.32,62566.0,45.2081,45.2253,45.2081,45.2167,62566.0
2017-05-11 12:10:00,52.33,52.34,52.32,52.33,64280.0,45.2253,45.234,45.2167,45.2253,64280.0
2017-05-11 12:15:00,52.33,52.35,52.32,52.35,51973.0,45.2253,45.2426,45.2167,45.2426,51973.0
2017-05-11 12:20:00,52.35,52.35,52.31,52.33,483598.0,45.2426,45.2426,45.2081,45.2253,483598.0
2017-05-11 12:25:00,52.33,52.34,52.32,52.32,197178.0,45.2253,45.234,45.2167,45.2167,197178.0
2017-05-11 12:30:00,52.32,52.33,52.3,52.3,13018.0,45.2167,45.2253,45.1994,45.1994,13018.0
2017-05-11 12:35:00,52.3,52.32,52.3,52.31,138566.0,45.1994,45.2167,45.1994,45.2081,138566.0
2017-05-11 12:40:00,52.3,52.31,52.29,52.3,106289.0,45.1994,45.2081,45.1908,45.1994,106289.0
2017-05-11 12:45:00,52.3,52.3,52.28,52.28,47834.0,45.1994,45.1994,45.1821,45.1821,47834.0
2017-05-11 12:50:00,52.29,52.29,52.25,52.26,124979.0,45.1908,45.1908,45.1562,45.1648,124979.0
2017-05-11 12:55:00,52.26,52.28,52.26,52.27,21532.0,45.1648,45.1821,45.1648,45.1735,21532.0
2017-05-11 13:00:00,52.27,52.28,52.25,52.26,29077.0,45.1735,45.1821,45.1562,45.1648,29077.0
2017-05-11 13:05:00,52.26,52.28,52.26,52.27,21398.0,45.1648,45.1821,45.1648,45.1735,21398.0
2017-05-11 13:10:00,52.27,52.29,52.26,52.28,30483.0,45.1735,45.1908,45.1648,45.1821,30483.0
2017-05-11 13:15:00,52.28,52.3,52.26,52.27,29846.0,45.1821,45.1994,45.1648,45.1735,29846.0
2017-05-11 13:20:00,52.27,52.28,52.25,52.25,31210.0,45.1735,45.1821,45.1562,45.1562,31210.0
2017-05-11 13:25:00,52.25,52.26,52.23,52.23,12401.0,45.1562,45.1648,45.1389,45.1389,12401.0
2017-05-11 13:30:00,52.23,52.25,52.23,52.24,14555.0,45.1389,45.1562,45.1389,45.1476,14555.0
2017-05-11 13:35:00,52.23,52.25,52.23,52.24,12914.0,45.1389,45.1562,45.1389,45.1476,12914.0
2017-05-11 13:40:00,52.25,52.27,52.23,52.26,27106.0,45.1562,45.1735,45.1389,45.1648,27106.0
2017-05-11 13:45:00,52.27,52.27,52.25,52.25,17668.0,45.1735,45.1735,45.1562,45.1562,17668.0
2017-05-11 13:50:00,52.25,52.25,52.24,52.24,9633.0,45.1562,45.1562,45.1476,45.1476,9633.0
2017-05-11 13:55:00,52.24,52.26,52.24,52.26,16300.0,45.1476,45.1648,45.1476,45.1648,16300.0
2017-05-11 14:00:00,52.27,52.3,52.26,52.29,760405.0,45.1735,45.1994,45.1648,45.1908,760405.0
2017-05-11 14:05:00,52.29,52.3,52.27,52.27,52685.0,45.1908,45.1994,45.1735,45.1735,52685.0
2017-05-11 14:10:00,52.27,52.28,52.26,52.28,28978.0,45.1735,45.1821,45.1648,45.1821,28978.0
2017-05-11 14:15:00,52.28,52.29,52.26,52.29,29898.0,45.1821,45.1908,45.1648,45.1908,29898.0
2017-05-11 14:20:00,52.29,52.31,52.28,52.29,104423.0,45.1908,45.2081,45.1821,45.1908,104423.0
2017-05-11 14:25:00,52.3,52.3,52.28,52.29,17355.0,45.1994,45.1994,45.1821,45.1908,17355.0
2017-05-11 14:30:00,52.29,52.3,52.28,52.29,22579.0,45.1908,45.1994,45.1821,45.1908,22579.0
2017-05-11 14:35:00,52.29,52.29,52.28,52.29,16685.0,45.1908,45.1908,45.1821,45.1908,16685.0
2017-05-11 14:40:00,52.29,52.3,52.28,52.3,22567.0,45.1908,45.1994,45.1821,45.1994,22567.0
2017-05-11 14:45:00,52.3,52.3,52.28,52.29,21395.0,45.1994,45.1994,45.1821,45.1908,21395.0
2017-05-11 14:50:00,52.29,52.29,52.27,52.27,13962.0,45.1908,45.1908,45.1735,45.1735,13962.0
2017-05-11 14:55:00,52.27,52.29,52.27,52.28,44210.0,45.1735,45.1908,45.1735,45.1821,44210.0
2017-05-11 15:00:00,52.28,52.3,52.27,52.29,39259.0,45.1821,45.1994,45.1735,45.1908,39259.0
2017-05-11 15:05:00,52.29,52.3,52.28,52.3,29424.0,45.1908,45.1994,45.1821,45.1994,29424.0
2017-05-11 15:10:00,52.29,52.3,52.29,52.3,13746.0,45.1908,45.1994,45.1908,45.1994,13746.0
2017-05-11 15:15:00,52.3,52.31,52.29,52.3,40898.0,45.1994,45.2081,45.1908,45.1994,40898.0
2017-05-11 15:20:00,52.3,52.3,52.29,52.3,21483.0,45.1994,45.1994,45.1908,45.1994,21483.0
2017-05-11 15:25:00,52.3,52.31,52.29,52.3,81240.0,45.1994,45.2081,45.1908,45.1994,81240.0
2017-05-11 15:30:00,52.3,52.31,52.3,52.3,57879.0,45.1994,45.2081,45.1994,45.1994,57879.0
2017-05-11 15:35:00,52.3,52.32,52.3,52.3,117044.0,45.1994,45.2167,45.1994,45.1994,117044.0
2017-05-11 15:40:00,52.3,52.31,52.29,52.3,110938.0,45.1994,45.2081,45.1908,45.1994,110938.0
2017-05-11 15:45:00,52.3,52.31,52.29,52.3,94761.0,45.1994,45.2081,45.1908,45.1994,94761.0
2017-05-11 15:50:00,52.3,52.31,52.28,52.28,315741.0,45.1994,45.2081,45.1821,45.1821,315741.0
2017-05-11 15:55:00,52.28,52.3,52.23,52.25,762519.0,45.1821,45.1994,45.1389,45.1562,762519.0
2017-05-12 09:30:00,52.36,52.38,52.34,52.35,56254.0,45.2513,45.2686,45.234,45.2426,56254.0
2017-05-12 09:35:00,52.36,52.38,52.35,52.37,115041.0,45.2513,45.2686,45.2426,45.2599,115041.0
2017-05-12 09:40:00,52.37,52.38,52.36,52.38,66420.0,45.2599,45.2686,45.2513,45.2686,66420.0
2017-05-12 09:45:00,52.38,52.39,52.36,52.37,162001.0,45.2686,45.2772,45.2513,45.2599,162001.0
2017-05-12 09:50:00,52.36,52.38,52.35,52.37,99369.0,45.2513,45.2686,45.2426,45.2599,99369.0
2017-05-12 09:55:00,52.37,52.38,52.36,52.37,16226.0,45.2599,45.2686,45.2513,45.2599,16226.0
2017-05-12 10:00:00,52.37,52.38,52.35,52.38,33643.0,45.2599,45.2686,45.2426,45.2686,33643.0
2017-05-12 10:05:00,52.38,52.39,52.37,52.38,23532.0,45.2686,45.2772,45.2599,45.2686,23532.0
2017-05-12 10:10:00,52.39,52.39,52.37,52.38,35094.0,45.2772,45.2772,45.2599,45.2686,35094.0
2017-05-12 10:15:00,52.38,52.4,52.37,52.39,37481.0,45.2686,45.2858,45.2599,45.2772,37481.0
2017-05-12 10:20:00,52.39,52.4,52.38,52.39,46184.0,45.2772,45.2858,45.2686,45.2772,46184.0
2017-05-12 10:25:00,52.38,52.38,52.35,52.36,239573.0,45.2686,45.2686,45.2426,45.2513,239573.0
2017-05-12 10:30:00,52.37,52.4,52.37,52.4,15582.0,45.2599,45.2858,45.2599,45.2858,15582.0
2017-05-12 10:35:00,52.4,52.41,52.38,52.4,27914.0,45.2858,45.2945,45.2686,45.2858,27914.0
2017-05-12 10:40:00,52.4,52.41,52.38,52.39,20401.0,45.2858,45.2945,45.2686,45.2772,20401.0
2017-05-12 10:45:00,52.39,52.4,52.38,52.39,10276.0,45.2772,45.2858,45.2686,45.2772,10276.0
2017-05-12 10:50:00,52.39,52.39,52.38,52.39,3400.0,45.2772,45.2772,45.2686,45.2772,3400.0
2017-05-12 10:55:00,52.39,52.41,52.38,52.4,15418.0,45.2772,45.2945,45.2686,45.2858,15418.0
2017-05-12 11:00:00,52.41,52.41,52.37,52.37,102583.0,45.2945,45.2945,45.2599,45.2599,102583.0
2017-05-12 11:05:00,52.38,52.4,52.37,52.39,17982.0,45.2686,45.2858,45.2599,45.2772,17982.0
2017-05-12 11:10:00,52.4,52.4,52.37,52.39,77851.0,45.2858,45.2858,45.2599,45.2772,77851.0
2017-05-12 11:15:00,52.38,52.39,52.37,52.39,3339.0,45.2686,45.2772,45.2599,45.2772,3339.0
2017-05-12 11:20:00,52.39,52.41,52.38,52.4,143583.0,45.2772,45.2945,45.2686,45.2858,143583.0
2017-05-12 11:25:00,52.4,52.42,52.39,52.42,23023.0,45.2858,45.3031,45.2772,45.3031,23023.0
2017-05-12 11:30:00,52.42,52.45,52.41,52.43,74244.0,45.3031,45.3291,45.2945,45.3118,74244.0
2017-05-12 11:35:00,52.43,52.44,52.42,52.44,17374.0,45.3118,45.3204,45.3031,45.3204,17374.0
2017-05-12 11:40:00,52.44,52.45,52.43,52.44,15957.0,45.3204,45.3291,45.3118,45.3204,15957.0
2017-05-12 11:45:00,52.44,52.44,52.4,52.41,26683.0,45.3204,45.3204,45.2858,45.2945,26683.0
2017-05-12 11:50:00,52.41,52.44,52.41,52.43,21525.0,45.2945,45.3204,45.2945,45.3118,21525.0
2017-05-12 11:55:00,52.43,52.43,52.4,52.41,26616.0,45.3118,45.3118,45.2858,45.2945,26616.0
2017-05-12 12:00:00,52.41,52.42,52.39,52.4,68075.0,45.2945,45.3031,45.2772,45.2858,68075.0
2017-05-12 12:05:00,52.4,52.4,52.37,52.37,83629.0,45.2858,45.2858,45.2599,45.2599,83629.0
2017-05-12 12:10:00,52.38,52.4,52.37,52.39,30464.0,45.2686,45.2858,45.2599,45.2772,30464.0
2017-05-12 12:15:00,52.39,52.4,52.38,52.39,31396.0,45.2772,45.2858,45.2686,45.2772,31396.0
2017-05-12 12:20:00,52.39,52.4,52.38,52.38,40917.0,45.2772,45.2858,45.2686,45.2686,40917.0
2017-05-12 12:25:00,52.39,52.4,52.39,52.4,13374.0,45.2772,45.2858,45.2772,45.2858,13374.0
2017-05-12 12:30:00,52.4,52.42,52.39,52.41,117105.0,45.2858,45.3031,45.2772,45.2945,117105.0
2017-05-12 12:35:00,52.41,52.41,52.4,52.41,28404.0,45.2945,45.2945,45.2858,45.2945,28404.0
2017-05-12 12:40:00,52.41,52.42,52.4,52.41,76420.0,45.2945,45.3031,45.2858,45.2945,76420.0
2017-05-12 12:45:00,52.41,52.41,52.39,52.39,26568.0,45.2945,45.2945,45.2772,45.2772,26568.0
2017-05-12 12:50:00,52.39,52.39,52.38,52.39,11483.0,45.2772,45.2772,45.2686,45.2772,11483.0
2017-05-12 12:55:00,52.38,52.38,52.37,52.37,31208.0,45.2686,45.2686,45.2599,45.2599,31208.0
2017-05-12 13:00:00,52.38,52.38,52.36,52.36,18334.0,45.2686,45.2686,45.2513,45.2513,18334.0
2017-05-12 13:05:00,52.37,52.37,52.34,52.35,15754.0,45.2599,45.2599,45.234,45.2426,15754.0
2017-05-12 13:10:00,52.34,52.35,52.33,52.34,18607.0,45.234,45.2426,45.2253,45.234,18607.0
2017-05-12 13:15:00,52.34,52.35,52.33,52.33,33978.0,45.234,45.2426,45.2253,45.2253,33978.0
2017-05-12 13:20:00,52.34,52.35,52.33,52.35,11284.0,45.234,45.2426,45.2253,45.2426,11284.0
2017-05-12 13:25:00,52.34,52.36,52.34,52.34,58620.0,45.234,45.2513,45.234,45.234,58620.0
2017-05-12 13:30:00,52.35,52.35,52.34,52.34,4765.0,45.2426,45.2426,45.234,45.234,4765.0
2017-05-12 13:35:00,52.34,52.35,52.34,52.35,5559.0,45.234,45.2426,45.234,45.2426,5559.0
2017-05-12 13:40:00,52.35,52.35,52.34,52.35,12492.0,45.2426,45.2426,45.234,45.2426,12492.0
2017-05-12 13:45:00,52.35,52.35,52.34,52.34,3949.0,45.2426,45.2426,45.234,45.234,3949.0
2017-05-12 13:50:00,52.35,52.36,52.35,52.35,48185.0,45.2426,45.2513,45.2426,45.2426,48185.0
2017-05-12 13:55:00,52.35,52.36,52.35,52.35,3638.0,45.2426,45.2513,45.2426,45.2426,3638.0
2017-05-12 14:00:00,52.36,52.37,52.35,52.36,22524.0,45.2513,45.2599,45.2426,45.2513,22524.0
2017-05-12 14:05:00,52.37,52.37,52.35,52.35,51436.0,45.2599,45.2599,45.2426,45.2426,51436.0
2017-05-12 14:10:00,52.35,52.35,52.34,52.35,3350.0,45.2426,45.2426,45.234,45.2426,3350.0
2017-05-12 14:15:00,52.35,52.35,52.33,52.34,27596.0,45.2426,45.2426,45.2253,45.234,27596.0
2017-05-12 14:20:00,52.33,52.35,52.33,52.35,29187.0,45.2253,45.2426,45.2253,45.2426,29187.0
2017-05-12 14:25:00,52.35,52.35,52.33,52.34,48525.0,45.2426,45.2426,45.2253,45.234,48525.0
2017-05-12 14:30:00,52.35,52.35,52.34,52.35,7851.0,45.2426,45.2426,45.234,45.2426,7851.0
2017-05-12 14:35:00,52.35,52.35,52.34,52.35,8758.0,45.2426,45.2426,45.234,45.2426,8758.0
2017-05-12 14:40:00,52.35,52.36,52.34,52.36,18683.0,45.2426,45.2513,45.234,45.2513,18683.0
2017-05-12 14:45:00,52.36,52.36,52.35,52.36,3281.0,45.2513,45.2513,45.2426,45.2513,3281.0
2017-05-12 14:50:00,52.36,52.36,52.35,52.36,22647.0,45.2513,45.2513,45.2426,45.2513,22647.0
2017-05-12 14:55:00,52.36,52.37,52.35,52.37,18436.0,45.2513,45.2599,45.2426,45.2599,18436.0
2017-05-12 15:00:00,52.37,52.38,52.37,52.37,10957.0,45.2599,45.2686,45.2599,45.2599,10957.0
2017-05-12 15:05:00,52.38,52.39,52.37,52.39,15468.0,45.2686,45.2772,45.2599,45.2772,15468.0
2017-05-12 15:10:00,52.39,52.39,52.36,52.37,44457.0,45.2772,45.2772,45.2513,45.2599,44457.0
2017-05-12 15:15:00,52.37,52.38,52.36,52.38,15399.0,45.2599,45.2686,45.2513,45.2686,15399.0
2017-05-12 15:20:00,52.38,52.39,52.37,52.39,6210.0,45.2686,45.2772,45.2599,45.2772,6210.0
2017-05-12 15:25:00,52.39,52.39,52.37,52.38,32416.0,45.2772,45.2772,45.2599,45.2686,32416.0
2017-05-12 15:30:00,52.38,52.39,52.36,52.38,47670.0,45.2686,45.2772,45.2513,45.2686,47670.0
2017-05-12 15:35:00,52.38,52.39,52.37,52.39,23871.0,45.2686,45.2772,45.2599,45.2772,23871.0
2017-05-12 15:40:00,52.39,52.4,52.38,52.4,61071.0,45.2772,45.2858,45.2686,45.2858,61071.0
2017-05-12 15:45:00,52.39,52.4,52.37,52.38,61982.0,45.2772,45.2858,45.2599,45.2686,61982.0
2017-05-12 15:50:00,52.38,52.39,52.37,52.39,145956.0,45.2686,45.2772,45.2599,45.2772,145956.0
2017-05-12 15:55:00,52.39,52.4,52.38,52.39,497260.0,45.2772,45.2858,45.2686,45.2772,497260.0
2017-05-15 09:30:00,52.52,52.55,52.51,52.54,105621.0,45.3896,45.4155,45.3809,45.4068,105621.0
2017-05-15 09:35:00,52.54,52.54,52.49,52.5,38147.0,45.4068,45.4068,45.3636,45.3723,38147.0
2017-05-15 09:40:00,52.5,52.52,52.5,52.52,44529.0,45.3723,45.3896,45.3723,45.3896,44529.0
2017-05-15 09:45:00,52.52,52.54,52.51,52.53,66475.0,45.3896,45.4068,45.3809,45.3982,66475.0
2017-05-15 09:50:00,52.54,52.56,52.53,52.56,15989.0,45.4068,45.4241,45.3982,45.4241,15989.0
2017-05-15 09:55:00,52.56,52.56,52.54,52.55,456597.0,45.4241,45.4241,45.4068,45.4155,456597.0
2017-05-15 10:00:00,52.55,52.57,52.55,52.55,20358.0,45.4155,45.4328,45.4155,45.4155,20358.0
2017-05-15 10:05:00,52.55,52.58,52.54,52.58,10494.0,45.4155,45.4414,45.4068,45.4414,10494.0
2017-05-15 10:10:00,52.57,52.57,52.56,52.57,4690.0,45.4328,45.4328,45.4241,45.4328,4690.0
2017-05-15 10:15:00,52.57,52.58,52.56,52.57,8025.0,45.4328,45.4414,45.4241,45.4328,8025.0
2017-05-15 10:20:00,52.57,52.58,52.56,52.58,12647.0,45.4328,45.4414,45.4241,45.4414,12647.0
2017-05-15 10:25:00,52.58,52.59,52.57,52.59,17729.0,45.4414,45.45,45.4328,45.45,17729.0
2017-05-15 10:30:00,52.59,52.59,52.58,52.59,12776.0,45.45,45.45,45.4414,45.45,12776.0
2017-05-15 10:35:00,52.59,52.59,52.58,52.59,6202.0,45.45,45.45,45.4414,45.45,6202.0
2017-05-15 10:40:00,52.59,52.59,52.58,52.58,15776.0,45.45,45.45,45.4414,45.4414,15776.0
2017-05-15 10:45:00,52.58,52.58,52.55,52.56,62878.0,45.4414,45.4414,45.4155,45.4241,62878.0
2017-05-15 10:50:00,52.57,52.58,52.56,52.57,116917.0,45.4328,45.4414,45.4241,45.4328,116917.0
2017-05-15 10:55:00,52.56,52.57,52.56,52.57,14789.0,45.4241,45.4328,45.4241,45.4328,14789.0
2017-05-15 11:00:00,52.57,52.59,52.56,52.59,7556.0,45.4328,45.45,45.4241,45.45,7556.0
2017-05-15 11:05:00,52.59,52.6,52.58,52.6,5163.0,45.45,45.4587,45.4414,45.4587,5163.0
2017-05-15 11:10:00,52.59,52.6,52.58,52.58,9332.0,45.45,45.4587,45.4414,45.4414,9332.0
2017-05-15 11:15:00,52.59,52.59,52.57,52.57,18133.0,45.45,45.45,45.4328,45.4328,18133.0
2017-05-15 11:20:00,52.58,52.58,52.57,52.57,7384.0,45.4414,45.4414,45.4328,45.4328,7384.0
2017-05-15 11:25:00,52.57,52.58,52.56,52.57,82986.0,45.4328,45.4414,45.4241,45.4328,82986.0
2017-05-15 11:30:00,52.57,52.58,52.56,52.58,53177.0,45.4328,45.4414,45.4241,45.4414,53177.0
2017-05-15 11:35:00,52.58,52.59,52.57,52.58,38461.0,45.4414,45.45,45.4328,45.4414,38461.0
2017-05-15 11:40:00,52.58,52.59,52.57,52.58,10954.0,45.4414,45.45,45.4328,45.4414,10954.0
2017-05-15 11:45:00,52.58,52.58,52.56,52.57,29058.0,45.4414,45.4414,45.4241,45.4328,29058.0
2017-05-15 11:50:00,52.56,52.57,52.56,52.57,11980.0,45.4241,45.4328,45.4241,45.4328,11980.0
2017-05-15 11:55:00,52.57,52.58,52.57,52.58,6691.0,45.4328,45.4414,45.4328,45.4414,6691.0
2017-05-15 12:00:00,52.58,52.58,52.57,52.58,2322.0,45.4414,45.4414,45.4328,45.4414,2322.0
2017-05-15 12:05:00,52.58,52.58,52.56,52.56,92321.0,45.4414,45.4414,45.4241,45.4241,92321.0
2017-05-15 12:10:00,52.56,52.56,52.55,52.55,242727.0,45.4241,45.4241,45.4155,45.4155,242727.0
2017-05-15 12:15:00,52.55,52.55,52.54,52.55,9820.0,45.4155,45.4155,45.4068,45.4155,9820.0
2017-05-15 12:20:00,52.55,52.56,52.54,52.56,36352.0,45.4155,45.4241,45.4068,45.4241,36352.0
2017-05-15 12:25:00,52.55,52.56,52.55,52.56,3222.0,45.4155,45.4241,45.4155,45.4241,3222.0
2017-05-15 12:30:00,52.56,52.56,52.55,52.55,20745.0,45.4241,45.4241,45.4155,45.4155,20745.0
2017-05-15 12:35:00,52.55,52.57,52.55,52.56,79928.0,45.4155,45.4328,45.4155,45.4241,79928.0
2017-05-15 12:40:00,52.56,52.57,52.56,52.56,17482.0,45.4241,45.4328,45.4241,45.4241,17482.0
2017-05-15 12:45:00,52.56,52.57,52.56,52.57,41101.0,45.4241,45.4328,45.4241,45.4328,41101.0
2017-05-15 12:50:00,52.56,52.57,52.56,52.57,6283.0,45.4241,45.4328,45.4241,45.4328,6283.0
2017-05-15 12:55:00,52.56,52.57,52.55,52.55,11773.0,45.4241,45.4328,45.4155,45.4155,11773.0
2017-05-15 13:00:00,52.55,52.55,52.54,52.54,13562.0,45.4155,45.4155,45.4068,45.4068,13562.0
2017-05-15 13:05:00,52.54,52.55,52.54,52.55,14685.0,45.4068,45.4155,45.4068,45.4155,14685.0
2017-05-15 13:10:00,52.55,52.55,52.54,52.55,57238.0,45.4155,45.4155,45.4068,45.4155,57238.0
2017-05-15 13:15:00,52.55,52.56,52.54,52.56,12674.0,45.4155,45.4241,45.4068,45.4241,12674.0
2017-05-15 13:20:00,52.55,52.56,52.55,52.56,2945.0,45.4155,45.4241,45.4155,45.4241,2945.0
2017-05-15 13:25:00,52.55,52.56,52.54,52.55,41875.0,45.4155,45.4241,45.4068,45.4155,41875.0
2017-05-15 13:30:00,52.55,52.56,52.53,52.54,111341.0,45.4155,45.4241,45.3982,45.4068,111341.0
2017-05-15 13:35:00,52.54,52.55,52.53,52.55,24973.0,45.4068,45.4155,45.3982,45.4155,24973.0
2017-05-15 13:40:00,52.55,52.55,52.54,52.55,3460.0,45.4155,45.4155,45.4068,45.4155,3460.0
2017-05-15 13:45:00,52.55,52.55,52.54,52.55,36651.0,45.4155,45.4155,45.4068,45.4155,36651.0
2017-05-15 13:50:00,52.55,52.55,52.54,52.54,15070.0,45.4155,45.4155,45.4068,45.4068,15070.0
2017-05-15 13:55:00,52.54,52.55,52.53,52.53,12623.0,45.4068,45.4155,45.3982,45.3982,12623.0
2017-05-15 14:00:00,52.53,52.54,52.53,52.54,6449.0,45.3982,45.4068,45.3982,45.4068,6449.0
2017-05-15 14:05:00,52.54,52.54,52.53,52.53,14352.0,45.4068,45.4068,45.3982,45.3982,14352.0
2017-05-15 14:10:00,52.53,52.54,52.53,52.54,9598.0,45.3982,45.4068,45.3982,45.4068,9598.0
2017-05-15 14:15:00,52.54,52.54,52.53,52.54,15487.0,45.4068,45.4068,45.3982,45.4068,15487.0
2017-05-15 14:20:00,52.53,52.54,52.53,52.54,19168.0,45.3982,45.4068,45.3982,45.4068,19168.0
2017-05-15 14:25:00,52.53,52.54,52.52,52.52,25626.0,45.3982,45.4068,45.3896,45.3896,25626.0
2017-05-15 14:30:00,52.52,52.53,52.52,52.53,7240.0,45.3896,45.3982,45.3896,45.3982,7240.0
2017-05-15 14:35:00,52.53,52.53,52.52,52.52,34162.0,45.3982,45.3982,45.3896,45.3896,34162.0
2017-05-15 14:40:00,52.53,52.54,52.52,52.54,28261.0,45.3982,45.4068,45.3896,45.4068,28261.0
2017-05-15 14:45:00,52.54,52.54,52.53,52.54,27948.0,45.4068,45.4068,45.3982,45.4068,27948.0
2017-05-15 14:50:00,52.54,52.55,52.53,52.53,374546.0,45.4068,45.4155,45.3982,45.3982,374546.0
2017-05-15 14:55:00,52.53,52.53,52.52,52.53,37953.0,45.3982,45.3982,45.3896,45.3982,37953.0
2017-05-15 15:00:00,52.53,52.53,52.52,52.53,126956.0,45.3982,45.3982,45.3896,45.3982,126956.0
2017-05-15 15:05:00,52.53,52.54,52.52,52.53,42949.0,45.3982,45.4068,45.3896,45.3982,42949.0
2017-05-15 15:10:00,52.53,52.53,52.52,52.53,4029.0,45.3982,45.3982,45.3896,45.3982,4029.0
2017-05-15 15:15:00,52.52,52.53,52.52,52.53,13302.0,45.3896,45.3982,45.3896,45.3982,13302.0
2017-05-15 15:20:00,52.53,52.53,52.52,52.52,68133.0,45.3982,45.3982,45.3896,45.3896,68133.0
2017-05-15 15:25:00,52.53,52.53,52.52,52.53,180137.0,45.3982,45.3982,45.3896,45.3982,180137.0
2017-05-15 15:30:00,52.53,52.53,52.52,52.53,8308.0,45.3982,45.3982,45.3896,45.3982,8308.0
2017-05-15 15:35:00,52.53,52.53,52.52,52.52,28333.0,45.3982,45.3982,45.3896,45.3896,28333.0
2017-05-15 15:40:00,52.52,52.53,52.51,52.52,33991.0,45.3896,45.3982,45.3809,45.3896,33991.0
2017-05-15 15:45:00,52.52,52.54,52.51,52.54,35539.0,45.3896,45.4068,45.3809,45.4068,35539.0
2017-05-15 15:50:00,52.54,52.54,52.53,52.53,124189.0,45.4068,45.4068,45.3982,45.3982,124189.0
2017-05-15 15:55:00,52.53,52.54,52.52,52.53,274646.0,45.3982,45.4068,45.3896,45.3982,274646.0
2017-05-16 09:30:00,52.64,52.67,52.64,52.65,60367.0,45.4933,45.5192,45.4933,45.5019,60367.0
2017-05-16 09:35:00,52.65,52.66,52.63,52.64,25780.0,45.5019,45.5105,45.4846,45.4933,25780.0
2017-05-16 09:40:00,52.64,52.64,52.62,52.63,6796.0,45.4933,45.4933,45.476,45.4846,6796.0
2017-05-16 09:45:00,52.63,52.65,52.62,52.64,16002.0,45.4846,45.5019,45.476,45.4933,16002.0
2017-05-16 09:50:00,52.65,52.66,52.63,52.65,6535.0,45.5019,45.5105,45.4846,45.5019,6535.0
2017-05-16 09:55:00,52.66,52.66,52.65,52.66,14245.0,45.5105,45.5105,45.5019,45.5105,14245.0
2017-05-16 10:00:00,52.66,52.67,52.65,52.66,10904.0,45.5105,45.5192,45.5019,45.5105,10904.0
2017-05-16 10:05:00,52.66,52.67,52.65,52.66,22105.0,45.5105,45.5192,45.5019,45.5105,22105.0
2017-05-16 10:10:00,52.65,52.66,52.65,52.66,24290.0,45.5019,45.5105,45.5019,45.5105,24290.0
2017-05-16 10:15:00,52.66,52.66,52.64,52.64,204781.0,45.5105,45.5105,45.4933,45.4933,204781.0
2017-05-16 10:20:00,52.64,52.64,52.6,52.62,61534.0,45.4933,45.4933,45.4587,45.476,61534.0
2017-05-16 10:25:00,52.62,52.63,52.61,52.62,14780.0,45.476,45.4846,45.4673,45.476,14780.0
2017-05-16 10:30:00,52.62,52.63,52.61,52.63,48017.0,45.476,45.4846,45.4673,45.4846,48017.0
2017-05-16 10:35:00,52.63,52.65,52.61,52.62,68342.0,45.4846,45.5019,45.4673,45.476,68342.0
2017-05-16 10:40:00,52.62,52.62,52.6,52.61,66036.0,45.476,45.476,45.4587,45.4673,66036.0
2017-05-16 10:45:00,52.61,52.63,52.6,52.63,15867.0,45.4673,45.4846,45.4587,45.4846,15867.0
2017-05-16 10:50:00,52.62,52.62,52.6,52.61,17971.0,45.476,45.476,45.4587,45.4673,17971.0
2017-05-16 10:55:00,52.61,52.61,52.59,52.6,17038.0,45.4673,45.4673,45.45,45.4587,17038.0
2017-05-16 11:00:00,52.6,52.6,52.53,52.56,166107.0,45.4587,45.4587,45.3982,45.4241,166107.0
2017-05-16 11:05:00,52.56,52.57,52.56,52.57,9750.0,45.4241,45.4328,45.4241,45.4328,9750.0
2017-05-16 11:10:00,52.57,52.57,52.54,52.55,17549.0,45.4328,45.4328,45.4068,45.4155,17549.0
2017-05-16 11:15:00,52.55,52.55,52.52,52.54,15529.0,45.4155,45.4155,45.3896,45.4068,15529.0
2017-05-16 11:20:00,52.53,52.55,52.53,52.54,216624.0,45.3982,45.4155,45.3982,45.4068,216624.0
2017-05-16 11:25:00,52.54,52.55,52.53,52.55,134552.0,45.4068,45.4155,45.3982,45.4155,134552.0
2017-05-16 11:30:00,52.55,52.55,52.53,52.54,229837.0,45.4155,45.4155,45.3982,45.4068,229837.0
2017-05-16 11:35:00,52.53,52.54,52.52,52.53,55592.0,45.3982,45.4068,45.3896,45.3982,55592.0
2017-05-16 11:40:00,52.52,52.53,52.48,52.49,22216.0,45.3896,45.3982,45.355,45.3636,22216.0
2017-05-16 11:45:00,52.49,52.5,52.44,52.47,23468.0,45.3636,45.3723,45.3204,45.3463,23468.0
2017-05-16 11:50:00,52.47,52.49,52.45,52.49,47823.0,45.3463,45.3636,45.3291,45.3636,47823.0
2017-05-16 11:55:00,52.48,52.49,52.46,52.46,39736.0,45.355,45.3636,45.3377,45.3377,39736.0
2017-05-16 12:00:00,52.47,52.48,52.46,52.48,53441.0,45.3463,45.355,45.3377,45.355,53441.0
2017-05-16 12:05:00,52.48,52.49,52.48,52.49,11589.0,45.355,45.3636,45.355,45.3636,11589.0
2017-05-16 12:10:00,52.49,52.5,52.49,52.5,15936.0,45.3636,45.3723,45.3636,45.3723,15936.0
2017-05-16 12:15:00,52.5,52.51,52.49,52.5,50426.0,45.3723,45.3809,45.3636,45.3723,50426.0
2017-05-16 12:20:00,52.51,52.51,52.49,52.5,12250.0,45.3809,45.3809,45.3636,45.3723,12250.0
2017-05-16 12:25:00,52.5,52.51,52.49,52.5,19332.0,45.3723,45.3809,45.3636,45.3723,19332.0
2017-05-16 12:30:00,52.5,52.5,52.48,52.49,33047.0,45.3723,45.3723,45.355,45.3636,33047.0
2017-05-16 12:35:00,52.5,52.5,52.49,52.5,8917.0,45.3723,45.3723,45.3636,45.3723,8917.0
2017-05-16 12:40:00,52.49,52.5,52.48,52.49,6455.0,45.3636,45.3723,45.355,45.3636,6455.0
2017-05-16 12:45:00,52.49,52.49,52.48,52.49,8886.0,45.3636,45.3636,45.355,45.3636,8886.0
2017-05-16 12:50:00,52.49,52.49,52.48,52.49,5614.0,45.3636,45.3636,45.355,45.3636,5614.0
2017-05-16 12:55:00,52.48,52.49,52.48,52.48,6153.0,45.355,45.3636,45.355,45.355,6153.0
2017-05-16 13:00:00,52.48,52.48,52.46,52.46,8778.0,45.355,45.355,45.3377,45.3377,8778.0
2017-05-16 13:05:00,52.47,52.47,52.46,52.47,25221.0,45.3463,45.3463,45.3377,45.3463,25221.0
2017-05-16 13:10:00,52.47,52.47,52.46,52.47,5796.0,45.3463,45.3463,45.3377,45.3463,5796.0
2017-05-16 13:15:00,52.47,52.47,52.46,52.47,6928.0,45.3463,45.3463,45.3377,45.3463,6928.0
2017-05-16 13:20:00,52.47,52.47,52.46,52.47,1665.0,45.3463,45.3463,45.3377,45.3463,1665.0
2017-05-16 13:25:00,52.47,52.47,52.45,52.45,18624.0,45.3463,45.3463,45.3291,45.3291,18624.0
2017-05-16 13:30:00,52.45,52.46,52.45,52.45,11475.0,45.3291,45.3377,45.3291,45.3291,11475.0
2017-05-16 13:35:00,52.45,52.46,52.45,52.46,7363.0,45.3291,45.3377,45.3291,45.3377,7363.0
2017-05-16 13:40:00,52.46,52.47,52.45,52.47,10174.0,45.3377,45.3463,45.3291,45.3463,10174.0
2017-05-16 13:45:00,52.47,52.48,52.47,52.48,14107.0,45.3463,45.355,45.3463,45.355,14107.0
2017-05-16 13:50:00,52.48,52.48,52.47,52.48,3753.0,45.355,45.355,45.3463,45.355,3753.0
2017-05-16 13:55:00,52.48,52.48,52.47,52.48,12546.0,45.355,45.355,45.3463,45.355,12546.0
2017-05-16 14:00:00,52.48,52.49,52.47,52.48,16312.0,45.355,45.3636,45.3463,45.355,16312.0
2017-05-16 14:05:00,52.49,52.49,52.48,52.48,16139.0,45.3636,45.3636,45.355,45.355,16139.0
2017-05-16 14:10:00,52.48,52.5,52.48,52.48,49033.0,45.355,45.3723,45.355,45.355,49033.0
2017-05-16 14:15:00,52.48,52.51,52.48,52.51,22861.0,45.355,45.3809,45.355,45.3809,22861.0
2017-05-16 14:20:00,52.51,52.51,52.49,52.49,11727.0,45.3809,45.3809,45.3636,45.3636,11727.0
2017-05-16 14:25:00,52.49,52.5,52.48,52.49,63156.0,45.3636,45.3723,45.355,45.3636,63156.0
2017-05-16 14:30:00,52.49,52.5,52.48,52.5,16673.0,45.3636,45.3723,45.355,45.3723,16673.0
2017-05-16 14:35:00,52.5,52.5,52.49,52.5,17505.0,45.3723,45.3723,45.3636,45.3723,17505.0
2017-05-16 14:40:00,52.5,52.5,52.48,52.49,53450.0,45.3723,45.3723,45.355,45.3636,53450.0
2017-05-16 14:45:00,52.48,52.5,52.48,52.5,30358.0,45.355,45.3723,45.355,45.3723,30358.0
2017-05-16 14:50:00,52.49,52.5,52.49,52.5,47923.0,45.3636,45.3723,45.3636,45.3723,47923.0
2017-05-16 14:55:00,52.49,52.49,52.48,52.48,44588.0,45.3636,45.3636,45.355,45.355,44588.0
2017-05-16 15:00:00,52.48,52.5,52.48,52.5,25090.0,45.355,45.3723,45.355,45.3723,25090.0
2017-05-16 15:05:00,52.5,52.51,52.5,52.51,7691.0,45.3723,45.3809,45.3723,45.3809,7691.0
2017-05-16 15:10:00,52.51,52.53,52.5,52.53,14371.0,45.3809,45.3982,45.3723,45.3982,14371.0
2017-05-16 15:15:00,52.52,52.53,52.52,52.53,2541.0,45.3896,45.3982,45.3896,45.3982,2541.0
2017-05-16 15:20:00,52.53,52.54,52.52,52.54,9143.0,45.3982,45.4068,45.3896,45.4068,9143.0
2017-05-16 15:25:00,52.54,52.54,52.52,52.53,134384.0,45.4068,45.4068,45.3896,45.3982,134384.0
2017-05-16 15:30:00,52.52,52.53,52.52,52.53,20781.0,45.3896,45.3982,45.3896,45.3982,20781.0
2017-05-16 15:35:00,52.53,52.54,52.52,52.54,46296.0,45.3982,45.4068,45.3896,45.4068,46296.0
2017-05-16 15:40:00,52.54,52.56,52.53,52.55,129164.0,45.4068,45.4241,45.3982,45.4155,129164.0
2017-05-16 15:45:00,52.55,52.56,52.53,52.54,132163.0,45.4155,45.4241,45.3982,45.4068,132163.0
2017-05-16 15:50:00,52.54,52.56,52.53,52.55,136418.0,45.4068,45.4241,45.3982,45.4155,136418.0
2017-05-16 15:55:00,52.55,52.57,52.54,52.56,459423.0,45.4155,45.4328,45.4068,45.4241,459423.0
2017-05-17 09:30:00,52.6,52.65,52.6,52.64,101685.0,45.4587,45.5019,45.4587,45.4933,101685.0
2017-05-17 09:35:00,52.65,52.67,52.63,52.66,75920.0,45.5019,45.5192,45.4846,45.5105,75920.0
2017-05-17 09:40:00,52.66,52.67,52.63,52.65,81981.0,45.5105,45.5192,45.4846,45.5019,81981.0
2017-05-17 09:45:00,52.65,52.66,52.63,52.65,52853.0,45.5019,45.5105,45.4846,45.5019,52853.0
2017-05-17 09:50:00,52.65,52.66,52.6,52.6,228434.0,45.5019,45.5105,45.4587,45.4587,228434.0
2017-05-17 09:55:00,52.6,52.61,52.56,52.58,63893.0,45.4587,45.4673,45.4241,45.4414,63893.0
2017-05-17 10:00:00,52.58,52.58,52.54,52.57,39161.0,45.4414,45.4414,45.4068,45.4328,39161.0
2017-05-17 10:05:00,52.56,52.59,52.53,52.59,77093.0,45.4241,45.45,45.3982,45.45,77093.0
2017-05-17 10:10:00,52.59,52.61,52.58,52.59,66975.0,45.45,45.4673,45.4414,45.45,66975.0
2017-05-17 10:15:00,52.59,52.59,52.56,52.57,113514.0,45.45,45.45,45.4241,45.4328,113514.0
2017-05-17 10:20:00,52.57,52.58,52.55,52.56,37014.0,45.4328,45.4414,45.4155,45.4241,37014.0
2017-05-17 10:25:00,52.55,52.56,52.54,52.55,27996.0,45.4155,45.4241,45.4068,45.4155,27996.0
2017-05-17 10:30:00,52.55,52.58,52.55,52.58,63007.0,45.4155,45.4414,45.4155,45.4414,63007.0
2017-05-17 10:35:00,52.58,52.58,52.51,52.54,79286.0,45.4414,45.4414,45.3809,45.4068,79286.0
2017-05-17 10:40:00,52.53,52.55,52.52,52.55,25426.0,45.3982,45.4155,45.3896,45.4155,25426.0
2017-05-17 10:45:00,52.55,52.56,52.51,52.53,41249.0,45.4155,45.4241,45.3809,45.3982,41249.0
2017-05-17 10:50:00,52.52,52.53,52.47,52.48,56934.0,45.3896,45.3982,45.3463,45.355,56934.0
2017-05-17 10:55:00,52.48,52.52,52.47,52.5,282977.0,45.355,45.3896,45.3463,45.3723,282977.0
2017-05-17 11:00:00,52.51,52.51,52.46,52.47,57290.0,45.3809,45.3809,45.3377,45.3463,57290.0
2017-05-17 11:05:00,52.47,52.51,52.46,52.51,175969.0,45.3463,45.3809,45.3377,45.3809,175969.0
2017-05-17 11:10:00,52.5,52.51,52.49,52.5,47299.0,45.3723,45.3809,45.3636,45.3723,47299.0
2017-05-17 11:15:00,52.51,52.52,52.49,52.49,87853.0,45.3809,45.3896,45.3636,45.3636,87853.0
2017-05-17 11:20:00,52.5,52.51,52.47,52.48,74861.0,45.3723,45.3809,45.3463,45.355,74861.0
2017-05-17 11:25:00,52.48,52.48,52.45,52.45,64038.0,45.355,45.355,45.3291,45.3291,64038.0
2017-05-17 11:30:00,52.45,52.47,52.45,52.45,264011.0,45.3291,45.3463,45.3291,45.3291,264011.0
2017-05-17 11:35:00,52.45,52.48,52.44,52.48,156301.0,45.3291,45.355,45.3204,45.355,156301.0
2017-05-17 11:40:00,52.48,52.49,52.47,52.48,26071.0,45.355,45.3636,45.3463,45.355,26071.0
2017-05-17 11:45:00,52.48,52.49,52.46,52.48,34960.0,45.355,45.3636,45.3377,45.355,34960.0
2017-05-17 11:50:00,52.48,52.48,52.46,52.48,81396.0,45.355,45.355,45.3377,45.355,81396.0
2017-05-17 11:55:00,52.47,52.49,52.46,52.48,67904.0,45.3463,45.3636,45.3377,45.355,67904.0
2017-05-17 12:00:00,52.48,52.5,52.47,52.5,208845.0,45.355,45.3723,45.3463,45.3723,208845.0
2017-05-17 12:05:00,52.49,52.51,52.49,52.51,24011.0,45.3636,45.3809,45.3636,45.3809,24011.0
2017-05-17 12:10:00,52.51,52.52,52.5,52.52,51060.0,45.3809,45.3896,45.3723,45.3896,51060.0
2017-05-17 12:15:00,52.52,52.52,52.49,52.5,21599.0,45.3896,45.3896,45.3636,45.3723,21599.0
2017-05-17 12:20:00,52.49,52.5,52.47,52.48,11474.0,45.3636,45.3723,45.3463,45.355,11474.0
2017-05-17 12:25:00,52.47,52.49,52.47,52.49,16209.0,45.3463,45.3636,45.3463,45.3636,16209.0
2017-05-17 12:30:00,52.48,52.5,52.47,52.49,22922.0,45.355,45.3723,45.3463,45.3636,22922.0
2017-05-17 12:35:00,52.5,52.5,52.46,52.47,114792.0,45.3723,45.3723,45.3377,45.3463,114792.0
2017-05-17 12:40:00,52.47,52.5,52.46,52.49,87409.0,45.3463,45.3723,45.3377,45.3636,87409.0
2017-05-17 12:45:00,52.48,52.51,52.48,52.51,135778.0,45.355,45.3809,45.355,45.3809,135778.0
2017-05-17 12:50:00,52.5,52.51,52.49,52.5,21063.0,45.3723,45.3809,45.3636,45.3723,21063.0
2017-05-17 12:55:00,52.5,52.5,52.48,52.5,56808.0,45.3723,45.3723,45.355,45.3723,56808.0
2017-05-17 13:00:00,52.51,52.53,52.5,52.52,58691.0,45.3809,45.3982,45.3723,45.3896,58691.0
2017-05-17 13:05:00,52.53,52.54,52.52,52.54,69416.0,45.3982,45.4068,45.3896,45.4068,69416.0
2017-05-17 13:10:00,52.54,52.55,52.52,52.53,50214.0,45.4068,45.4155,45.3896,45.3982,50214.0
2017-05-17 13:15:00,52.53,52.54,52.53,52.53,28683.0,45.3982,45.4068,45.3982,45.3982,28683.0
2017-05-17 13:20:00,52.53,52.54,52.52,52.53,13540.0,45.3982,45.4068,45.3896,45.3982,13540.0
2017-05-17 13:25:00,52.53,52.55,52.53,52.54,55584.0,45.3982,45.4155,45.3982,45.4068,55584.0
2017-05-17 13:30:00,52.53,52.55,52.53,52.55,15302.0,45.3982,45.4155,45.3982,45.4155,15302.0
2017-05-17 13:35:00,52.54,52.55,52.54,52.55,8238.0,45.4068,45.4155,45.4068,45.4155,8238.0
2017-05-17 13:40:00,52.55,52.55,52.5,52.51,48701.0,45.4155,45.4155,45.3723,45.3809,48701.0
2017-05-17 13:45:00,52.51,52.53,52.5,52.53,35889.0,45.3809,45.3982,45.3723,45.3982,35889.0
2017-05-17 13:50:00,52.53,52.54,52.52,52.54,54726.0,45.3982,45.4068,45.3896,45.4068,54726.0
2017-05-17 13:55:00,52.54,52.54,52.51,52.51,48468.0,45.4068,45.4068,45.3809,45.3809,48468.0
2017-05-17 14:00:00,52.51,52.53,52.51,52.53,27499.0,45.3809,45.3982,45.3809,45.3982,27499.0
2017-05-17 14:05:00,52.53,52.54,52.52,52.53,40090.0,45.3982,45.4068,45.3896,45.3982,40090.0
2017-05-17 14:10:00,52.53,52.53,52.51,52.51,32673.0,45.3982,45.3982,45.3809,45.3809,32673.0
2017-05-17 14:15:00,52.52,52.52,52.49,52.49,44975.0,45.3896,45.3896,45.3636,45.3636,44975.0
2017-05-17 14:20:00,52.49,52.52,52.49,52.5,67958.0,45.3636,45.3896,45.3636,45.3723,67958.0
2017-05-17 14:25:00,52.5,52.52,52.49,52.5,34852.0,45.3723,45.3896,45.3636,45.3723,34852.0
2017-05-17 14:30:00,52.5,52.51,52.48,52.49,91428.0,45.3723,45.3809,45.355,45.3636,91428.0
2017-05-17 14:35:00,52.49,52.49,52.48,52.48,26556.0,45.3636,45.3636,45.355,45.355,26556.0
2017-05-17 14:40:00,52.48,52.49,52.46,52.47,72010.0,45.355,45.3636,45.3377,45.3463,72010.0
2017-05-17 14:45:00,52.47,52.48,52.46,52.47,74799.0,45.3463,45.355,45.3377,45.3463,74799.0
2017-05-17 14:50:00,52.46,52.47,52.45,52.46,109205.0,45.3377,45.3463,45.3291,45.3377,109205.0
2017-05-17 14:55:00,52.46,52.47,52.44,52.45,95871.0,45.3377,45.3463,45.3204,45.3291,95871.0
2017-05-17 15:00:00,52.45,52.45,52.42,52.44,71540.0,45.3291,45.3291,45.3031,45.3204,71540.0
2017-05-17 15:05:00,52.44,52.46,52.44,52.45,56833.0,45.3204,45.3377,45.3204,45.3291,56833.0
2017-05-17 15:10:00,52.45,52.47,52.44,52.47,104670.0,45.3291,45.3463,45.3204,45.3463,104670.0
2017-05-17 15:15:00,52.47,52.5,52.46,52.5,129551.0,45.3463,45.3723,45.3377,45.3723,129551.0
2017-05-17 15:20:00,52.5,52.5,52.47,52.48,102797.0,45.3723,45.3723,45.3463,45.355,102797.0
2017-05-17 15:25:00,52.48,52.5,52.48,52.48,27623.0,45.355,45.3723,45.355,45.355,27623.0
2017-05-17 15:30:00,52.48,52.49,52.48,52.48,131568.0,45.355,45.3636,45.355,45.355,131568.0
2017-05-17 15:35:00,52.48,52.5,52.48,52.48,108881.0,45.355,45.3723,45.355,45.355,108881.0
2017-05-17 15:40:00,52.48,52.5,52.47,52.48,129141.0,45.355,45.3723,45.3463,45.355,129141.0
2017-05-17 15:45:00,52.48,52.5,52.47,52.49,149819.0,45.355,45.3723,45.3463,45.3636,149819.0
2017-05-17 15:50:00,52.49,52.5,52.47,52.47,156662.0,45.3636,45.3723,45.3463,45.3463,156662.0
2017-05-17 15:55:00,52.48,52.49,52.47,52.48,427480.0,45.355,45.3636,45.3463,45.355,427480.0
2017-05-18 09:30:00,52.42,52.46,52.38,52.42,79507.0,45.3031,45.3377,45.2686,45.3031,79507.0
2017-05-18 09:35:00,52.42,52.43,52.4,52.41,60739.0,45.3031,45.3118,45.2858,45.2945,60739.0
2017-05-18 09:40:00,52.41,52.41,52.35,52.36,103119.0,45.2945,45.2945,45.2426,45.2513,103119.0
2017-05-18 09:45:00,52.37,52.42,52.36,52.37,63851.0,45.2599,45.3031,45.2513,45.2599,63851.0
2017-05-18 09:50:00,52.37,52.38,52.33,52.38,48812.0,45.2599,45.2686,45.2253,45.2686,48812.0
2017-05-18 09:55:00,52.37,52.38,52.32,52.37,64997.0,45.2599,45.2686,45.2167,45.2599,64997.0
2017-05-18 10:00:00,52.37,52.44,52.37,52.43,67086.0,45.2599,45.3204,45.2599,45.3118,67086.0
2017-05-18 10:05:00,52.42,52.47,52.41,52.45,59800.0,45.3031,45.3463,45.2945,45.3291,59800.0
2017-05-18 10:10:00,52.45,52.47,52.45,52.47,79604.0,45.3291,45.3463,45.3291,45.3463,79604.0
2017-05-18 10:15:00,52.46,52.55,52.45,52.55,53894.0,45.3377,45.4155,45.3291,45.4155,53894.0
2017-05-18 10:20:00,52.54,52.59,52.53,52.58,107695.0,45.4068,45.45,45.3982,45.4414,107695.0
2017-05-18 10:25:00,52.57,52.64,52.57,52.63,121624.0,45.4328,45.4933,45.4328,45.4846,121624.0
2017-05-18 10:30:00,52.62,52.65,52.62,52.64,76605.0,45.476,45.5019,45.476,45.4933,76605.0
2017-05-18 10:35:00,52.64,52.66,52.63,52.64,67553.0,45.4933,45.5105,45.4846,45.4933,67553.0
2017-05-18 10:40:00,52.63,52.64,52.61,52.63,41149.0,45.4846,45.4933,45.4673,45.4846,41149.0
2017-05-18 10:45:00,52.62,52.62,52.6,52.62,25405.0,45.476,45.476,45.4587,45.476,25405.0
2017-05-18 10:50:00,52.62,52.62,52.58,52.61,42513.0,45.476,45.476,45.4414,45.4673,42513.0
2017-05-18 10:55:00,52.6,52.61,52.59,52.61,51463.0,45.4587,45.4673,45.45,45.4673,51463.0
2017-05-18 11:00:00,52.61,52.64,52.61,52.64,37816.0,45.4673,45.4933,45.4673,45.4933,37816.0
2017-05-18 11:05:00,52.64,52.65,52.62,52.63,18740.0,45.4933,45.5019,45.476,45.4846,18740.0
2017-05-18 11:10:00,52.63,52.64,52.61,52.63,107558.0,45.4846,45.4933,45.4673,45.4846,107558.0
2017-05-18 11:15:00,52.63,52.65,52.63,52.64,24735.0,45.4846,45.5019,45.4846,45.4933,24735.0
2017-05-18 11:20:00,52.64,52.67,52.63,52.66,75666.0,45.4933,45.5192,45.4846,45.5105,75666.0
2017-05-18 11:25:00,52.66,52.67,52.64,52.64,21340.0,45.5105,45.5192,45.4933,45.4933,21340.0
2017-05-18 11:30:00,52.64,52.65,52.64,52.65,64508.0,45.4933,45.5019,45.4933,45.5019,64508.0
2017-05-18 11:35:00,52.65,52.65,52.61,52.62,433578.0,45.5019,45.5019,45.4673,45.476,433578.0
2017-05-18 11:40:00,52.61,52.62,52.59,52.6,22645.0,45.4673,45.476,45.45,45.4587,22645.0
2017-05-18 11:45:00,52.6,52.62,52.59,52.61,17776.0,45.4587,45.476,45.45,45.4673,17776.0
2017-05-18 11:50:00,52.62,52.63,52.61,52.61,11589.0,45.476,45.4846,45.4673,45.4673,11589.0
2017-05-18 11:55:00,52.61,52.62,52.59,52.6,16466.0,45.4673,45.476,45.45,45.4587,16466.0
2017-05-18 12:00:00,52.6,52.61,52.58,52.59,41090.0,45.4587,45.4673,45.4414,45.45,41090.0
2017-05-18 12:05:00,52.59,52.6,52.57,52.58,18614.0,45.45,45.4587,45.4328,45.4414,18614.0
2017-05-18 12:10:00,52.59,52.63,52.59,52.61,34150.0,45.45,45.4846,45.45,45.4673,34150.0
2017-05-18 12:15:00,52.61,52.61,52.59,52.59,94380.0,45.4673,45.4673,45.45,45.45,94380.0
2017-05-18 12:20:00,52.59,52.64,52.58,52.63,32602.0,45.45,45.4933,45.4414,45.4846,32602.0
2017-05-18 12:25:00,52.64,52.66,52.63,52.64,53539.0,45.4933,45.5105,45.4846,45.4933,53539.0
2017-05-18 12:30:00,52.64,52.67,52.63,52.64,24983.0,45.4933,45.5192,45.4846,45.4933,24983.0
2017-05-18 12:35:00,52.64,52.65,52.63,52.64,13590.0,45.4933,45.5019,45.4846,45.4933,13590.0
2017-05-18 12:40:00,52.65,52.65,52.63,52.64,16559.0,45.5019,45.5019,45.4846,45.4933,16559.0
2017-05-18 12:45:00,52.64,52.65,52.63,52.64,4003.0,45.4933,45.5019,45.4846,45.4933,4003.0
2017-05-18 12:50:00,52.64,52.64,52.62,52.62,7129.0,45.4933,45.4933,45.476,45.476,7129.0
2017-05-18 12:55:00,52.62,52.63,52.61,52.63,13289.0,45.476,45.4846,45.4673,45.4846,13289.0
2017-05-18 13:00:00,52.63,52.65,52.62,52.63,42348.0,45.4846,45.5019,45.476,45.4846,42348.0
2017-05-18 13:05:00,52.63,52.63,52.59,52.61,57010.0,45.4846,45.4846,45.45,45.4673,57010.0
2017-05-18 13:10:00,52.61,52.62,52.6,52.62,9497.0,45.4673,45.476,45.4587,45.476,9497.0
2017-05-18 13:15:00,52.61,52.63,52.6,52.61,35469.0,45.4673,45.4846,45.4587,45.4673,35469.0
2017-05-18 13:20:00,52.61,52.63,52.61,52.62,45923.0,45.4673,45.4846,45.4673,45.476,45923.0
2017-05-18 13:25:00,52.61,52.63,52.59,52.59,9815.0,45.4673,45.4846,45.45,45.45,9815.0
2017-05-18 13:30:00,52.59,52.59,52.56,52.58,48238.0,45.45,45.45,45.4241,45.4414,48238.0
2017-05-18 13:35:00,52.58,52.59,52.55,52.58,69490.0,45.4414,45.45,45.4155,45.4414,69490.0
2017-05-18 13:40:00,52.59,52.59,52.58,52.59,8333.0,45.45,45.45,45.4414,45.45,8333.0
2017-05-18 13:45:00,52.59,52.61,52.58,52.59,51622.0,45.45,45.4673,45.4414,45.45,51622.0
2017-05-18 13:50:00,52.58,52.61,52.58,52.58,34064.0,45.4414,45.4673,45.4414,45.4414,34064.0
2017-05-18 13:55:00,52.58,52.58,52.53,52.56,71340.0,45.4414,45.4414,45.3982,45.4241,71340.0
2017-05-18 14:00:00,52.57,52.62,52.57,52.6,57056.0,45.4328,45.476,45.4328,45.4587,57056.0
2017-05-18 14:05:00,52.6,52.64,52.59,52.64,15638.0,45.4587,45.4933,45.45,45.4933,15638.0
2017-05-18 14:10:00,52.64,52.64,52.6,52.63,28802.0,45.4933,45.4933,45.4587,45.4846,28802.0
2017-05-18 14:15:00,52.63,52.64,52.62,52.63,6121.0,45.4846,45.4933,45.476,45.4846,6121.0
2017-05-18 14:20:00,52.63,52.65,52.62,52.64,24143.0,45.4846,45.5019,45.476,45.4933,24143.0
2017-05-18 14:25:00,52.65,52.66,52.64,52.66,16867.0,45.5019,45.5105,45.4933,45.5105,16867.0
2017-05-18 14:30:00,52.66,52.67,52.65,52.66,15335.0,45.5105,45.5192,45.5019,45.5105,15335.0
2017-05-18 14:35:00,52.66,52.66,52.64,52.66,6055.0,45.5105,45.5105,45.4933,45.5105,6055.0
2017-05-18 14:40:00,52.65,52.66,52.65,52.66,412564.0,45.5019,45.5105,45.5019,45.5105,412564.0
2017-05-18 14:45:00,52.66,52.67,52.64,52.65,166347.0,45.5105,45.5192,45.4933,45.5019,166347.0
2017-05-18 14:50:00,52.65,52.66,52.64,52.65,98812.0,45.5019,45.5105,45.4933,45.5019,98812.0
2017-05-18 14:55:00,52.65,52.66,52.63,52.65,40305.0,45.5019,45.5105,45.4846,45.5019,40305.0
2017-05-18 15:00:00,52.64,52.65,52.63,52.65,68814.0,45.4933,45.5019,45.4846,45.5019,68814.0
2017-05-18 15:05:00,52.64,52.65,52.63,52.64,81639.0,45.4933,45.5019,45.4846,45.4933,81639.0
2017-05-18 15:10:00,52.65,52.66,52.63,52.63,19746.0,45.5019,45.5105,45.4846,45.4846,19746.0
2017-05-18 15:15:00,52.64,52.65,52.63,52.64,11609.0,45.4933,45.5019,45.4846,45.4933,11609.0
2017-05-18 15:20:00,52.64,52.65,52.63,52.65,41867.0,45.4933,45.5019,45.4846,45.5019,41867.0
2017-05-18 15:25:00,52.65,52.65,52.63,52.64,52777.0,45.5019,45.5019,45.4846,45.4933,52777.0
2017-05-18 15:30:00,52.64,52.65,52.62,52.64,54544.0,45.4933,45.5019,45.476,45.4933,54544.0
2017-05-18 15:35:00,52.64,52.65,52.62,52.64,51309.0,45.4933,45.5019,45.476,45.4933,51309.0
2017-05-18 15:40:00,52.65,52.65,52.61,52.61,123452.0,45.5019,45.5019,45.4673,45.4673,123452.0
2017-05-18 15:45:00,52.62,52.67,52.62,52.66,127551.0,45.476,45.5192,45.476,45.5105,127551.0
2017-05-18 15:50:00,52.66,52.67,52.65,52.65,225099.0,45.5105,45.5192,45.5019,45.5019,225099.0
2017-05-18 15:55:00,52.66,52.66,52.62,52.63,327920.0,45.5105,45.5105,45.476,45.4846,327920.0
2017-05-19 09:30:00,52.87,52.89,52.84,52.85,69696.0,45.692,45.7093,45.6661,45.6747,69696.0
2017-05-19 09:35:00,52.85,52.88,52.84,52.86,39926.0,45.6747,45.7007,45.6661,45.6834,39926.0
2017-05-19 09:40:00,52.85,52.86,52.84,52.85,56964.0,45.6747,45.6834,45.6661,45.6747,56964.0
2017-05-19 09:45:00,52.85,52.85,52.83,52.84,81084.0,45.6747,45.6747,45.6575,45.6661,81084.0
2017-05-19 09:50:00,52.84,52.86,52.83,52.85,195401.0,45.6661,45.6834,45.6575,45.6747,195401.0
2017-05-19 09:55:00,52.85,52.86,52.83,52.86,99940.0,45.6747,45.6834,45.6575,45.6834,99940.0
2017-05-19 10:00:00,52.87,52.87,52.84,52.86,61278.0,45.692,45.692,45.6661,45.6834,61278.0
2017-05-19 10:05:00,52.86,52.87,52.84,52.85,33731.0,45.6834,45.692,45.6661,45.6747,33731.0
2017-05-19 10:10:00,52.85,52.87,52.84,52.86,18767.0,45.6747,45.692,45.6661,45.6834,18767.0
2017-05-19 10:15:00,52.86,52.89,52.85,52.86,44526.0,45.6834,45.7093,45.6747,45.6834,44526.0
2017-05-19 10:20:00,52.86,52.88,52.85,52.88,43116.0,45.6834,45.7007,45.6747,45.7007,43116.0
2017-05-19 10:25:00,52.88,52.9,52.87,52.89,60745.0,45.7007,45.718,45.692,45.7093,60745.0
2017-05-19 10:30:00,52.89,52.91,52.88,52.91,77277.0,45.7093,45.7266,45.7007,45.7266,77277.0
2017-05-19 10:35:00,52.91,52.92,52.9,52.91,38606.0,45.7266,45.7352,45.718,45.7266,38606.0
2017-05-19 10:40:00,52.91,52.93,52.9,52.93,61413.0,45.7266,45.7439,45.718,45.7439,61413.0
2017-05-19 10:45:00,52.93,52.96,52.92,52.94,23037.0,45.7439,45.7698,45.7352,45.7525,23037.0
2017-05-19 10:50:00,52.95,52.99,52.94,52.98,42599.0,45.7612,45.7957,45.7525,45.7871,42599.0
2017-05-19 10:55:00,52.98,53.03,52.98,53.03,29760.0,45.7871,45.8303,45.7871,45.8303,29760.0
2017-05-19 11:00:00,53.03,53.04,53.01,53.03,39816.0,45.8303,45.839,45.813,45.8303,39816.0
2017-05-19 11:05:00,53.03,53.04,53.02,53.04,24712.0,45.8303,45.839,45.8217,45.839,24712.0
2017-05-19 11:10:00,53.04,53.04,53.01,53.03,32770.0,45.839,45.839,45.813,45.8303,32770.0
2017-05-19 11:15:00,53.03,53.04,53.02,53.02,12116.0,45.8303,45.839,45.8217,45.8217,12116.0
2017-05-19 11:20:00,53.02,53.04,53.02,53.03,10712.0,45.8217,45.839,45.8217,45.8303,10712.0
2017-05-19 11:25:00,53.03,53.03,53.01,53.02,31132.0,45.8303,45.8303,45.813,45.8217,31132.0
2017-05-19 11:30:00,53.02,53.02,53.0,53.01,46490.0,45.8217,45.8217,45.8044,45.813,46490.0
2017-05-19 11:35:00,53.01,53.01,52.99,53.0,29992.0,45.813,45.813,45.7957,45.8044,29992.0
2017-05-19 11:40:00,52.99,53.0,52.97,52.97,66655.0,45.7957,45.8044,45.7785,45.7785,66655.0
2017-05-19 11:45:00,52.98,53.0,52.97,53.0,93313.0,45.7871,45.8044,45.7785,45.8044,93313.0
2017-05-19 11:50:00,53.0,53.0,52.98,52.99,51211.0,45.8044,45.8044,45.7871,45.7957,51211.0
2017-05-19 11:55:00,52.98,52.99,52.98,52.98,8951.0,45.7871,45.7957,45.7871,45.7871,8951.0
2017-05-19 12:00:00,52.99,53.01,52.98,53.0,48358.0,45.7957,45.813,45.7871,45.8044,48358.0
2017-05-19 12:05:00,53.0,53.01,52.99,53.01,146116.0,45.8044,45.813,45.7957,45.813,146116.0
2017-05-19 12:10:00,53.01,53.02,53.0,53.02,26773.0,45.813,45.8217,45.8044,45.8217,26773.0
2017-05-19 12:15:00,53.02,53.02,53.01,53.02,33016.0,45.8217,45.8217,45.813,45.8217,33016.0
2017-05-19 12:20:00,53.02,53.03,53.01,53.03,71633.0,45.8217,45.8303,45.813,45.8303,71633.0
2017-05-19 12:25:00,53.03,53.03,53.02,53.03,4300.0,45.8303,45.8303,45.8217,45.8303,4300.0
2017-05-19 12:30:00,53.03,53.05,53.02,53.05,36734.0,45.8303,45.8476,45.8217,45.8476,36734.0
2017-05-19 12:35:00,53.05,53.05,53.04,53.05,4249.0,45.8476,45.8476,45.839,45.8476,4249.0
2017-05-19 12:40:00,53.04,53.05,53.04,53.04,12624.0,45.839,45.8476,45.839,45.839,12624.0
2017-05-19 12:45:00,53.04,53.05,53.03,53.04,58896.0,45.839,45.8476,45.8303,45.839,58896.0
2017-05-19 12:50:00,53.04,53.04,53.03,53.04,43577.0,45.839,45.839,45.8303,45.839,43577.0
2017-05-19 12:55:00,53.04,53.04,53.03,53.04,16272.0,45.839,45.839,45.8303,45.839,16272.0
2017-05-19 13:00:00,53.04,53.05,53.03,53.04,49970.0,45.839,45.8476,45.8303,45.839,49970.0
2017-05-19 13:05:00,53.04,53.05,53.03,53.05,43118.0,45.839,45.8476,45.8303,45.8476,43118.0
2017-05-19 13:10:00,53.05,53.05,53.04,53.04,4390.0,45.8476,45.8476,45.839,45.839,4390.0
2017-05-19 13:15:00,53.05,53.07,53.04,53.07,86913.0,45.8476,45.8649,45.839,45.8649,86913.0
2017-05-19 13:20:00,53.07,53.07,53.06,53.06,6116.0,45.8649,45.8649,45.8562,45.8562,6116.0
2017-05-19 13:25:00,53.06,53.06,53.05,53.05,130404.0,45.8562,45.8562,45.8476,45.8476,130404.0
2017-05-19 13:30:00,53.05,53.06,53.05,53.06,19212.0,45.8476,45.8562,45.8476,45.8562,19212.0
2017-05-19 13:35:00,53.06,53.06,53.05,53.05,34749.0,45.8562,45.8562,45.8476,45.8476,34749.0
2017-05-19 13:40:00,53.06,53.06,53.05,53.05,38449.0,45.8562,45.8562,45.8476,45.8476,38449.0
2017-05-19 13:45:00,53.05,53.06,53.05,53.06,40530.0,45.8476,45.8562,45.8476,45.8562,40530.0
2017-05-19 13:50:00,53.05,53.06,53.05,53.06,34289.0,45.8476,45.8562,45.8476,45.8562,34289.0
2017-05-19 13:55:00,53.06,53.08,53.05,53.08,44606.0,45.8562,45.8735,45.8476,45.8735,44606.0
2017-05-19 14:00:00,53.08,53.08,53.07,53.07,19448.0,45.8735,45.8735,45.8649,45.8649,19448.0
2017-05-19 14:05:00,53.07,53.07,53.06,53.06,83081.0,45.8649,45.8649,45.8562,45.8562,83081.0
2017-05-19 14:10:00,53.07,53.07,53.06,53.06,24660.0,45.8649,45.8649,45.8562,45.8562,24660.0
2017-05-19 14:15:00,53.07,53.07,53.06,53.07,38708.0,45.8649,45.8649,45.8562,45.8649,38708.0
2017-05-19 14:20:00,53.06,53.07,53.06,53.07,51455.0,45.8562,45.8649,45.8562,45.8649,51455.0
2017-05-19 14:25:00,53.07,53.07,53.04,53.04,110665.0,45.8649,45.8649,45.839,45.839,110665.0
2017-05-19 14:30:00,53.05,53.07,53.04,53.07,61828.0,45.8476,45.8649,45.839,45.8649,61828.0
2017-05-19 14:35:00,53.07,53.07,53.06,53.07,15741.0,45.8649,45.8649,45.8562,45.8649,15741.0
2017-05-19 14:40:00,53.07,53.07,53.06,53.07,31068.0,45.8649,45.8649,45.8562,45.8649,31068.0
2017-05-19 14:45:00,53.07,53.07,53.05,53.05,84357.0,45.8649,45.8649,45.8476,45.8476,84357.0
2017-05-19 14:50:00,53.05,53.07,53.05,53.06,94844.0,45.8476,45.8649,45.8476,45.8562,94844.0
2017-05-19 14:55:00,53.06,53.07,53.05,53.05,23866.0,45.8562,45.8649,45.8476,45.8476,23866.0
2017-05-19 15:00:00,53.05,53.06,53.03,53.04,77311.0,45.8476,45.8562,45.8303,45.839,77311.0
2017-05-19 15:05:00,53.04,53.05,53.02,53.03,149221.0,45.839,45.8476,45.8217,45.8303,149221.0
2017-05-19 15:10:00,53.03,53.05,53.02,53.05,129348.0,45.8303,45.8476,45.8217,45.8476,129348.0
2017-05-19 15:15:00,53.05,53.05,53.04,53.05,24493.0,45.8476,45.8476,45.839,45.8476,24493.0
2017-05-19 15:20:00,53.05,53.05,53.03,53.05,77604.0,45.8476,45.8476,45.8303,45.8476,77604.0
2017-05-19 15:25:00,53.05,53.06,53.04,53.05,53650.0,45.8476,45.8562,45.839,45.8476,53650.0
2017-05-19 15:30:00,53.05,53.05,53.03,53.03,79353.0,45.8476,45.8476,45.8303,45.8303,79353.0
2017-05-19 15:35:00,53.03,53.05,53.02,53.05,172833.0,45.8303,45.8476,45.8217,45.8476,172833.0
2017-05-19 15:40:00,53.04,53.05,53.03,53.04,93541.0,45.839,45.8476,45.8303,45.839,93541.0
2017-05-19 15:45:00,53.04,53.04,53.02,53.02,128712.0,45.839,45.839,45.8217,45.8217,128712.0
2017-05-19 15:50:00,53.03,53.04,53.02,53.04,253616.0,45.8303,45.839,45.8217,45.839,253616.0
2017-05-19 15:55:00,53.04,53.07,53.02,53.07,593104.0,45.839,45.8649,45.8217,45.8649,593104.0
2017-05-22 09:30:00,52.99,53.0,52.98,52.98,78994.0,45.7957,45.8044,45.7871,45.7871,78994.0
2017-05-22 09:35:00,52.98,52.99,52.97,52.97,23077.0,45.7871,45.7957,45.7785,45.7785,23077.0
2017-05-22 09:40:00,52.98,53.0,52.96,53.0,35401.0,45.7871,45.8044,45.7698,45.8044,35401.0
2017-05-22 09:45:00,53.0,53.02,53.0,53.0,20022.0,45.8044,45.8217,45.8044,45.8044,20022.0
2017-05-22 09:50:00,53.0,53.02,52.99,53.01,26842.0,45.8044,45.8217,45.7957,45.813,26842.0
2017-05-22 09:55:00,53.01,53.04,53.0,53.03,12008.0,45.813,45.839,45.8044,45.8303,12008.0
2017-05-22 10:00:00,53.03,53.04,53.02,53.04,14442.0,45.8303,45.839,45.8217,45.839,14442.0
2017-05-22 10:05:00,53.05,53.05,53.01,53.02,21235.0,45.8476,45.8476,45.813,45.8217,21235.0
2017-05-22 10:10:00,53.02,53.03,53.01,53.02,11994.0,45.8217,45.8303,45.813,45.8217,11994.0
2017-05-22 10:15:00,53.02,53.03,53.01,53.03,9810.0,45.8217,45.8303,45.813,45.8303,9810.0
2017-05-22 10:20:00,53.03,53.04,53.02,53.03,23072.0,45.8303,45.839,45.8217,45.8303,23072.0
2017-05-22 10:25:00,53.03,53.03,53.01,53.02,15894.0,45.8303,45.8303,45.813,45.8217,15894.0
2017-05-22 10:30:00,53.02,53.03,52.99,52.99,25905.0,45.8217,45.8303,45.7957,45.7957,25905.0
2017-05-22 10:35:00,52.99,52.99,52.98,52.99,6430.0,45.7957,45.7957,45.7871,45.7957,6430.0
2017-05-22 10:40:00,52.99,53.0,52.98,52.99,21075.0,45.7957,45.8044,45.7871,45.7957,21075.0
2017-05-22 10:45:00,53.0,53.01,52.99,53.0,13569.0,45.8044,45.813,45.7957,45.8044,13569.0
2017-05-22 10:50:00,53.01,53.02,52.99,53.02,30989.0,45.813,45.8217,45.7957,45.8217,30989.0
2017-05-22 10:55:00,53.01,53.03,53.0,53.02,14423.0,45.813,45.8303,45.8044,45.8217,14423.0
2017-05-22 11:00:00,53.02,53.02,53.01,53.02,28583.0,45.8217,45.8217,45.813,45.8217,28583.0
2017-05-22 11:05:00,53.02,53.06,53.02,53.05,12034.0,45.8217,45.8562,45.8217,45.8476,12034.0
2017-05-22 11:10:00,53.05,53.06,53.03,53.04,8721.0,45.8476,45.8562,45.8303,45.839,8721.0
2017-05-22 11:15:00,53.03,53.04,53.03,53.03,21223.0,45.8303,45.839,45.8303,45.8303,21223.0
2017-05-22 11:20:00,53.03,53.05,53.02,53.04,14621.0,45.8303,45.8476,45.8217,45.839,14621.0
2017-05-22 11:25:00,53.04,53.04,53.02,53.03,26405.0,45.839,45.839,45.8217,45.8303,26405.0
2017-05-22 11:30:00,53.03,53.05,53.02,53.04,16465.0,45.8303,45.8476,45.8217,45.839,16465.0
2017-05-22 11:35:00,53.04,53.05,53.03,53.04,4560.0,45.839,45.8476,45.8303,45.839,4560.0
2017-05-22 11:40:00,53.04,53.04,53.02,53.03,4207.0,45.839,45.839,45.8217,45.8303,4207.0
2017-05-22 11:45:00,53.03,53.03,53.02,53.03,25014.0,45.8303,45.8303,45.8217,45.8303,25014.0
2017-05-22 11:50:00,53.03,53.03,53.02,53.03,8449.0,45.8303,45.8303,45.8217,45.8303,8449.0
2017-05-22 11:55:00,53.03,53.06,53.03,53.05,10107.0,45.8303,45.8562,45.8303,45.8476,10107.0
2017-05-22 12:00:00,53.06,53.07,53.05,53.06,16861.0,45.8562,45.8649,45.8476,45.8562,16861.0
2017-05-22 12:05:00,53.05,53.06,53.04,53.05,8926.0,45.8476,45.8562,45.839,45.8476,8926.0
2017-05-22 12:10:00,53.05,53.07,53.04,53.05,18222.0,45.8476,45.8649,45.839,45.8476,18222.0
2017-05-22 12:15:00,53.06,53.07,53.05,53.06,33389.0,45.8562,45.8649,45.8476,45.8562,33389.0
2017-05-22 12:20:00,53.06,53.06,53.04,53.05,10477.0,45.8562,45.8562,45.839,45.8476,10477.0
2017-05-22 12:25:00,53.06,53.06,53.05,53.05,2009.0,45.8562,45.8562,45.8476,45.8476,2009.0
2017-05-22 12:30:00,53.06,53.06,53.04,53.06,5897.0,45.8562,45.8562,45.839,45.8562,5897.0
2017-05-22 12:35:00,53.06,53.06,53.04,53.05,9482.0,45.8562,45.8562,45.839,45.8476,9482.0
2017-05-22 12:40:00,53.04,53.06,53.04,53.04,5986.0,45.839,45.8562,45.839,45.839,5986.0
2017-05-22 12:45:00,53.05,53.06,53.05,53.05,11370.0,45.8476,45.8562,45.8476,45.8476,11370.0
2017-05-22 12:50:00,53.06,53.06,53.05,53.06,4514.0,45.8562,45.8562,45.8476,45.8562,4514.0
2017-05-22 12:55:00,53.05,53.06,53.05,53.05,6352.0,45.8476,45.8562,45.8476,45.8476,6352.0
2017-05-22 13:00:00,53.05,53.06,53.05,53.06,3177.0,45.8476,45.8562,45.8476,45.8562,3177.0
2017-05-22 13:05:00,53.05,53.06,53.05,53.05,24263.0,45.8476,45.8562,45.8476,45.8476,24263.0
2017-05-22 13:10:00,53.05,53.07,53.05,53.05,15643.0,45.8476,45.8649,45.8476,45.8476,15643.0
2017-05-22 13:15:00,53.05,53.06,53.04,53.04,11634.0,45.8476,45.8562,45.839,45.839,11634.0
2017-05-22 13:20:00,53.04,53.04,53.03,53.03,28890.0,45.839,45.839,45.8303,45.8303,28890.0
2017-05-22 13:25:00,53.04,53.04,53.03,53.04,9359.0,45.839,45.839,45.8303,45.839,9359.0
2017-05-22 13:30:00,53.04,53.04,53.03,53.03,15344.0,45.839,45.839,45.8303,45.8303,15344.0
2017-05-22 13:35:00,53.04,53.04,53.03,53.04,1900.0,45.839,45.839,45.8303,45.839,1900.0
2017-05-22 13:40:00,53.04,53.05,53.03,53.05,11418.0,45.839,45.8476,45.8303,45.8476,11418.0
2017-05-22 13:45:00,53.05,53.05,53.04,53.05,8133.0,45.8476,45.8476,45.839,45.8476,8133.0
2017-05-22 13:50:00,53.04,53.05,53.03,53.04,32050.0,45.839,45.8476,45.8303,45.839,32050.0
2017-05-22 13:55:00,53.04,53.05,53.03,53.03,9196.0,45.839,45.8476,45.8303,45.8303,9196.0
2017-05-22 14:00:00,53.03,53.04,53.02,53.04,101831.0,45.8303,45.839,45.8217,45.839,101831.0
2017-05-22 14:05:00,53.03,53.04,53.02,53.03,7226.0,45.8303,45.839,45.8217,45.8303,7226.0
2017-05-22 14:10:00,53.03,53.03,53.02,53.03,17459.0,45.8303,45.8303,45.8217,45.8303,17459.0
2017-05-22 14:15:00,53.03,53.04,53.02,53.04,60996.0,45.8303,45.839,45.8217,45.839,60996.0
2017-05-22 14:20:00,53.04,53.04,53.03,53.04,19567.0,45.839,45.839,45.8303,45.839,19567.0
2017-05-22 14:25:00,53.04,53.04,53.03,53.04,5271.0,45.839,45.839,45.8303,45.839,5271.0
2017-05-22 14:30:00,53.04,53.05,53.03,53.03,33678.0,45.839,45.8476,45.8303,45.8303,33678.0
2017-05-22 14:35:00,53.04,53.05,53.02,53.05,59573.0,45.839,45.8476,45.8217,45.8476,59573.0
2017-05-22 14:40:00,53.04,53.05,53.04,53.05,54155.0,45.839,45.8476,45.839,45.8476,54155.0
2017-05-22 14:45:00,53.05,53.05,53.04,53.05,1386.0,45.8476,45.8476,45.839,45.8476,1386.0
2017-05-22 14:50:00,53.05,53.05,53.03,53.04,59464.0,45.8476,45.8476,45.8303,45.839,59464.0
2017-05-22 14:55:00,53.03,53.04,53.02,53.03,39185.0,45.8303,45.839,45.8217,45.8303,39185.0
2017-05-22 15:00:00,53.03,53.04,53.03,53.04,3431.0,45.8303,45.839,45.8303,45.839,3431.0
2017-05-22 15:05:00,53.04,53.05,53.03,53.04,62195.0,45.839,45.8476,45.8303,45.839,62195.0
2017-05-22 15:10:00,53.04,53.04,53.03,53.04,3427.0,45.839,45.839,45.8303,45.839,3427.0
2017-05-22 15:15:00,53.04,53.05,53.03,53.04,81210.0,45.839,45.8476,45.8303,45.839,81210.0
2017-05-22 15:20:00,53.04,53.05,53.03,53.03,33199.0,45.839,45.8476,45.8303,45.8303,33199.0
2017-05-22 15:25:00,53.04,53.04,53.02,53.03,16937.0,45.839,45.839,45.8217,45.8303,16937.0
2017-05-22 15:30:00,53.03,53.04,53.02,53.04,40412.0,45.8303,45.839,45.8217,45.839,40412.0
2017-05-22 15:35:00,53.03,53.05,53.03,53.05,35163.0,45.8303,45.8476,45.8303,45.8476,35163.0
2017-05-22 15:40:00,53.04,53.04,53.03,53.04,28905.0,45.839,45.839,45.8303,45.839,28905.0
2017-05-22 15:45:00,53.04,53.05,53.03,53.05,35221.0,45.839,45.8476,45.8303,45.8476,35221.0
2017-05-22 15:50:00,53.05,53.06,53.04,53.05,127703.0,45.8476,45.8562,45.839,45.8476,127703.0
2017-05-22 15:55:00,53.05,53.06,53.02,53.03,317303.0,45.8476,45.8562,45.8217,45.8303,317303.0
2017-05-23 09:30:00,53.14,53.18,53.14,53.15,54773.0,45.9254,45.9599,45.9254,45.934,54773.0
2017-05-23 09:35:00,53.15,53.16,53.13,53.16,11217.0,45.934,45.9427,45.9167,45.9427,11217.0
2017-05-23 09:40:00,53.16,53.16,53.12,53.12,18995.0,45.9427,45.9427,45.9081,45.9081,18995.0
2017-05-23 09:45:00,53.13,53.14,53.11,53.12,10131.0,45.9167,45.9254,45.8994,45.9081,10131.0
2017-05-23 09:50:00,53.12,53.12,53.1,53.11,15596.0,45.9081,45.9081,45.8908,45.8994,15596.0
2017-05-23 09:55:00,53.11,53.15,53.11,53.14,20059.0,45.8994,45.934,45.8994,45.9254,20059.0
2017-05-23 10:00:00,53.14,53.15,53.12,53.12,25626.0,45.9254,45.934,45.9081,45.9081,25626.0
2017-05-23 10:05:00,53.12,53.12,53.1,53.12,13161.0,45.9081,45.9081,45.8908,45.9081,13161.0
2017-05-23 10:10:00,53.13,53.13,53.09,53.1,11635.0,45.9167,45.9167,45.8822,45.8908,11635.0
2017-05-23 10:15:00,53.1,53.11,53.09,53.1,18050.0,45.8908,45.8994,45.8822,45.8908,18050.0
2017-05-23 10:20:00,53.1,53.13,53.1,53.13,14865.0,45.8908,45.9167,45.8908,45.9167,14865.0
2017-05-23 10:25:00,53.13,53.14,53.12,53.13,12186.0,45.9167,45.9254,45.9081,45.9167,12186.0
2017-05-23 10:30:00,53.13,53.14,53.11,53.12,20236.0,45.9167,45.9254,45.8994,45.9081,20236.0
2017-05-23 10:35:00,53.12,53.13,53.11,53.12,13815.0,45.9081,45.9167,45.8994,45.9081,13815.0
2017-05-23 10:40:00,53.13,53.15,53.12,53.14,35217.0,45.9167,45.934,45.9081,45.9254,35217.0
2017-05-23 10:45:00,53.14,53.15,53.13,53.14,14900.0,45.9254,45.934,45.9167,45.9254,14900.0
2017-05-23 10:50:00,53.13,53.15,53.13,53.14,27891.0,45.9167,45.934,45.9167,45.9254,27891.0
2017-05-23 10:55:00,53.15,53.16,53.13,53.14,31488.0,45.934,45.9427,45.9167,45.9254,31488.0
2017-05-23 11:00:00,53.15,53.15,53.13,53.14,12630.0,45.934,45.934,45.9167,45.9254,12630.0
2017-05-23 11:05:00,53.14,53.14,53.12,53.14,82096.0,45.9254,45.9254,45.9081,45.9254,82096.0
2017-05-23 11:10:00,53.14,53.15,53.13,53.15,25728.0,45.9254,45.934,45.9167,45.934,25728.0
2017-05-23 11:15:00,53.15,53.15,53.13,53.14,117924.0,45.934,45.934,45.9167,45.9254,117924.0
2017-05-23 11:20:00,53.15,53.15,53.14,53.15,70311.0,45.934,45.934,45.9254,45.934,70311.0
2017-05-23 11:25:00,53.15,53.16,53.14,53.15,115922.0,45.934,45.9427,45.9254,45.934,115922.0
2017-05-23 11:30:00,53.15,53.15,53.13,53.14,64299.0,45.934,45.934,45.9167,45.9254,64299.0
2017-05-23 11:35:00,53.14,53.15,53.11,53.13,148723.0,45.9254,45.934,45.8994,45.9167,148723.0
2017-05-23 11:40:00,53.13,53.14,53.11,53.11,34628.0,45.9167,45.9254,45.8994,45.8994,34628.0
2017-05-23 11:45:00,53.11,53.15,53.11,53.14,24921.0,45.8994,45.934,45.8994,45.9254,24921.0
2017-05-23 11:50:00,53.15,53.15,53.14,53.15,6716.0,45.934,45.934,45.9254,45.934,6716.0
2017-05-23 11:55:00,53.14,53.14,53.12,53.13,105136.0,45.9254,45.9254,45.9081,45.9167,105136.0
2017-05-23 12:00:00,53.14,53.15,53.12,53.13,43070.0,45.9254,45.934,45.9081,45.9167,43070.0
2017-05-23 12:05:00,53.13,53.15,53.13,53.14,8151.0,45.9167,45.934,45.9167,45.9254,8151.0
2017-05-23 12:10:00,53.14,53.15,53.13,53.15,4836.0,45.9254,45.934,45.9167,45.934,4836.0
2017-05-23 12:15:00,53.15,53.15,53.12,53.13,19186.0,45.934,45.934,45.9081,45.9167,19186.0
2017-05-23 12:20:00,53.13,53.14,53.11,53.12,21353.0,45.9167,45.9254,45.8994,45.9081,21353.0
2017-05-23 12:25:00,53.12,53.12,53.09,53.1,17887.0,45.9081,45.9081,45.8822,45.8908,17887.0
2017-05-23 12:30:00,53.11,53.12,53.1,53.11,10603.0,45.8994,45.9081,45.8908,45.8994,10603.0
2017-05-23 12:35:00,53.11,53.12,53.1,53.12,15816.0,45.8994,45.9081,45.8908,45.9081,15816.0
2017-05-23 12:40:00,53.12,53.12,53.11,53.12,28380.0,45.9081,45.9081,45.8994,45.9081,28380.0
2017-05-23 12:45:00,53.12,53.12,53.1,53.1,6379.0,45.9081,45.9081,45.8908,45.8908,6379.0
2017-05-23 12:50:00,53.1,53.1,53.09,53.1,4155.0,45.8908,45.8908,45.8822,45.8908,4155.0
2017-05-23 12:55:00,53.1,53.11,53.09,53.11,6433.0,45.8908,45.8994,45.8822,45.8994,6433.0
2017-05-23 13:00:00,53.1,53.12,53.1,53.12,44434.0,45.8908,45.9081,45.8908,45.9081,44434.0
2017-05-23 13:05:00,53.12,53.13,53.11,53.12,19124.0,45.9081,45.9167,45.8994,45.9081,19124.0
2017-05-23 13:10:00,53.13,53.15,53.12,53.14,10615.0,45.9167,45.934,45.9081,45.9254,10615.0
2017-05-23 13:15:00,53.15,53.15,53.14,53.15,9943.0,45.934,45.934,45.9254,45.934,9943.0
2017-05-23 13:20:00,53.15,53.17,53.14,53.16,204456.0,45.934,45.9513,45.9254,45.9427,204456.0
2017-05-23 13:25:00,53.16,53.16,53.15,53.16,138575.0,45.9427,45.9427,45.934,45.9427,138575.0
2017-05-23 13:30:00,53.16,53.16,53.15,53.16,8071.0,45.9427,45.9427,45.934,45.9427,8071.0
2017-05-23 13:35:00,53.16,53.17,53.15,53.16,18765.0,45.9427,45.9513,45.934,45.9427,18765.0
2017-05-23 13:40:00,53.16,53.17,53.15,53.16,25824.0,45.9427,45.9513,45.934,45.9427,25824.0
2017-05-23 13:45:00,53.15,53.16,53.15,53.16,29832.0,45.934,45.9427,45.934,45.9427,29832.0
2017-05-23 13:50:00,53.16,53.17,53.15,53.16,16105.0,45.9427,45.9513,45.934,45.9427,16105.0
2017-05-23 13:55:00,53.16,53.17,53.15,53.16,57551.0,45.9427,45.9513,45.934,45.9427,57551.0
2017-05-23 14:00:00,53.16,53.16,53.15,53.15,15288.0,45.9427,45.9427,45.934,45.934,15288.0
2017-05-23 14:05:00,53.15,53.16,53.15,53.16,28017.0,45.934,45.9427,45.934,45.9427,28017.0
2017-05-23 14:10:00,53.16,53.16,53.15,53.16,29951.0,45.9427,45.9427,45.934,45.9427,29951.0
2017-05-23 14:15:00,53.15,53.15,53.14,53.15,138298.0,45.934,45.934,45.9254,45.934,138298.0
2017-05-23 14:20:00,53.15,53.15,53.13,53.14,38747.0,45.934,45.934,45.9167,45.9254,38747.0
2017-05-23 14:25:00,53.15,53.15,53.14,53.15,45823.0,45.934,45.934,45.9254,45.934,45823.0
2017-05-23 14:30:00,53.15,53.15,53.13,53.14,20827.0,45.934,45.934,45.9167,45.9254,20827.0
2017-05-23 14:35:00,53.14,53.15,53.12,53.13,60174.0,45.9254,45.934,45.9081,45.9167,60174.0
2017-05-23 14:40:00,53.13,53.14,53.12,53.13,26043.0,45.9167,45.9254,45.9081,45.9167,26043.0
2017-05-23 14:45:00,53.14,53.14,53.11,53.12,31014.0,45.9254,45.9254,45.8994,45.9081,31014.0
2017-05-23 14:50:00,53.12,53.13,53.11,53.12,21445.0,45.9081,45.9167,45.8994,45.9081,21445.0
2017-05-23 14:55:00,53.12,53.13,53.11,53.12,18347.0,45.9081,45.9167,45.8994,45.9081,18347.0
2017-05-23 15:00:00,53.12,53.13,53.1,53.11,17412.0,45.9081,45.9167,45.8908,45.8994,17412.0
2017-05-23 15:05:00,53.11,53.12,53.1,53.11,47383.0,45.8994,45.9081,45.8908,45.8994,47383.0
2017-05-23 15:10:00,53.12,53.12,53.1,53.11,21534.0,45.9081,45.9081,45.8908,45.8994,21534.0
2017-05-23 15:15:00,53.11,53.11,53.1,53.11,12077.0,45.8994,45.8994,45.8908,45.8994,12077.0
2017-05-23 15:20:00,53.11,53.11,53.08,53.09,34888.0,45.8994,45.8994,45.8735,45.8822,34888.0
2017-05-23 15:25:00,53.09,53.09,53.08,53.09,20842.0,45.8822,45.8822,45.8735,45.8822,20842.0
2017-05-23 15:30:00,53.09,53.09,53.07,53.08,51064.0,45.8822,45.8822,45.8649,45.8735,51064.0
2017-05-23 15:35:00,53.08,53.09,53.07,53.09,23960.0,45.8735,45.8822,45.8649,45.8822,23960.0
2017-05-23 15:40:00,53.09,53.09,53.08,53.08,45499.0,45.8822,45.8822,45.8735,45.8735,45499.0
2017-05-23 15:45:00,53.08,53.09,53.07,53.07,58920.0,45.8735,45.8822,45.8649,45.8649,58920.0
2017-05-23 15:50:00,53.08,53.1,53.07,53.1,91307.0,45.8735,45.8908,45.8649,45.8908,91307.0
2017-05-23 15:55:00,53.1,53.12,53.09,53.11,279823.0,45.8908,45.9081,45.8822,45.8994,279823.0
2017-05-24 09:30:00,52.88,52.94,52.87,52.91,47713.0,45.7007,45.7525,45.692,45.7266,47713.0
2017-05-24 09:35:00,52.91,52.93,52.88,52.89,22586.0,45.7266,45.7439,45.7007,45.7093,22586.0
2017-05-24 09:40:00,52.89,52.9,52.88,52.89,37600.0,45.7093,45.718,45.7007,45.7093,37600.0
2017-05-24 09:45:00,52.89,52.9,52.88,52.9,21714.0,45.7093,45.718,45.7007,45.718,21714.0
2017-05-24 09:50:00,52.89,52.92,52.89,52.91,23702.0,45.7093,45.7352,45.7093,45.7266,23702.0
2017-05-24 09:55:00,52.91,52.93,52.91,52.91,46079.0,45.7266,45.7439,45.7266,45.7266,46079.0
2017-05-24 10:00:00,52.91,52.94,52.91,52.93,50731.0,45.7266,45.7525,45.7266,45.7439,50731.0
2017-05-24 10:05:00,52.93,52.95,52.93,52.93,15948.0,45.7439,45.7612,45.7439,45.7439,15948.0
2017-05-24 10:10:00,52.93,52.95,52.92,52.94,14679.0,45.7439,45.7612,45.7352,45.7525,14679.0
2017-05-24 10:15:00,52.94,52.95,52.93,52.94,8244.0,45.7525,45.7612,45.7439,45.7525,8244.0
2017-05-24 10:20:00,52.94,52.95,52.93,52.95,23816.0,45.7525,45.7612,45.7439,45.7612,23816.0
2017-05-24 10:25:00,52.96,52.96,52.93,52.93,11368.0,45.7698,45.7698,45.7439,45.7439,11368.0
2017-05-24 10:30:00,52.94,52.95,52.91,52.92,24623.0,45.7525,45.7612,45.7266,45.7352,24623.0
2017-05-24 10:35:00,52.91,52.93,52.89,52.9,62129.0,45.7266,45.7439,45.7093,45.718,62129.0
2017-05-24 10:40:00,52.9,52.92,52.89,52.91,32647.0,45.718,45.7352,45.7093,45.7266,32647.0
2017-05-24 10:45:00,52.91,52.92,52.9,52.92,59531.0,45.7266,45.7352,45.718,45.7352,59531.0
2017-05-24 10:50:00,52.91,52.92,52.9,52.91,11021.0,45.7266,45.7352,45.718,45.7266,11021.0
2017-05-24 10:55:00,52.9,52.91,52.88,52.89,20220.0,45.718,45.7266,45.7007,45.7093,20220.0
2017-05-24 11:00:00,52.89,52.91,52.87,52.88,26519.0,45.7093,45.7266,45.692,45.7007,26519.0
2017-05-24 11:05:00,52.88,52.91,52.88,52.9,10212.0,45.7007,45.7266,45.7007,45.718,10212.0
2017-05-24 11:10:00,52.91,52.91,52.89,52.9,13328.0,45.7266,45.7266,45.7093,45.718,13328.0
2017-05-24 11:15:00,52.89,52.9,52.89,52.9,6872.0,45.7093,45.718,45.7093,45.718,6872.0
2017-05-24 11:20:00,52.9,52.9,52.89,52.9,19449.0,45.718,45.718,45.7093,45.718,19449.0
2017-05-24 11:25:00,52.91,52.92,52.9,52.91,16249.0,45.7266,45.7352,45.718,45.7266,16249.0
2017-05-24 11:30:00,52.91,52.92,52.89,52.91,135821.0,45.7266,45.7352,45.7093,45.7266,135821.0
2017-05-24 11:35:00,52.91,52.91,52.89,52.91,37152.0,45.7266,45.7266,45.7093,45.7266,37152.0
2017-05-24 11:40:00,52.91,52.93,52.9,52.92,39836.0,45.7266,45.7439,45.718,45.7352,39836.0
2017-05-24 11:45:00,52.92,52.94,52.91,52.93,18673.0,45.7352,45.7525,45.7266,45.7439,18673.0
2017-05-24 11:50:00,52.94,52.94,52.91,52.93,28666.0,45.7525,45.7525,45.7266,45.7439,28666.0
2017-05-24 11:55:00,52.92,52.93,52.92,52.93,2888.0,45.7352,45.7439,45.7352,45.7439,2888.0
2017-05-24 12:00:00,52.93,52.93,52.92,52.92,6695.0,45.7439,45.7439,45.7352,45.7352,6695.0
2017-05-24 12:05:00,52.92,52.92,52.91,52.91,12249.0,45.7352,45.7352,45.7266,45.7266,12249.0
2017-05-24 12:10:00,52.91,52.92,52.91,52.92,1563.0,45.7266,45.7352,45.7266,45.7352,1563.0
2017-05-24 12:15:00,52.91,52.92,52.91,52.92,2614.0,45.7266,45.7352,45.7266,45.7352,2614.0
2017-05-24 12:20:00,52.92,52.93,52.91,52.93,78161.0,45.7352,45.7439,45.7266,45.7439,78161.0
2017-05-24 12:25:00,52.93,52.93,52.9,52.91,69956.0,45.7439,45.7439,45.718,45.7266,69956.0
2017-05-24 12:30:00,52.9,52.91,52.9,52.91,8528.0,45.718,45.7266,45.718,45.7266,8528.0
2017-05-24 12:35:00,52.91,52.91,52.9,52.91,2915.0,45.7266,45.7266,45.718,45.7266,2915.0
2017-05-24 12:40:00,52.91,52.91,52.89,52.9,17696.0,45.7266,45.7266,45.7093,45.718,17696.0
2017-05-24 12:45:00,52.89,52.9,52.88,52.88,30870.0,45.7093,45.718,45.7007,45.7007,30870.0
2017-05-24 12:50:00,52.89,52.9,52.88,52.9,29671.0,45.7093,45.718,45.7007,45.718,29671.0
2017-05-24 12:55:00,52.9,52.9,52.9,52.9,5296.0,45.718,45.718,45.718,45.718,5296.0
2017-05-24 13:00:00,52.9,52.91,52.9,52.91,27738.0,45.718,45.7266,45.718,45.7266,27738.0
2017-05-24 13:05:00,52.91,52.91,52.9,52.91,2212.0,45.7266,45.7266,45.718,45.7266,2212.0
2017-05-24 13:10:00,52.91,52.91,52.9,52.91,2224.0,45.7266,45.7266,45.718,45.7266,2224.0
2017-05-24 13:15:00,52.91,52.91,52.9,52.91,10874.0,45.7266,45.7266,45.718,45.7266,10874.0
2017-05-24 13:20:00,52.9,52.91,52.9,52.9,2114.0,45.718,45.7266,45.718,45.718,2114.0
2017-05-24 13:25:00,52.91,52.91,52.89,52.9,29103.0,45.7266,45.7266,45.7093,45.718,29103.0
2017-05-24 13:30:00,52.9,52.91,52.89,52.91,15833.0,45.718,45.7266,45.7093,45.7266,15833.0
2017-05-24 13:35:00,52.9,52.91,52.9,52.91,851.0,45.718,45.7266,45.718,45.7266,851.0
2017-05-24 13:40:00,52.91,52.92,52.9,52.91,29826.0,45.7266,45.7352,45.718,45.7266,29826.0
2017-05-24 13:45:00,52.91,52.91,52.9,52.9,1427.0,45.7266,45.7266,45.718,45.718,1427.0
2017-05-24 13:50:00,52.91,52.91,52.88,52.88,18586.0,45.7266,45.7266,45.7007,45.7007,18586.0
2017-05-24 13:55:00,52.89,52.89,52.87,52.88,51183.0,45.7093,45.7093,45.692,45.7007,51183.0
2017-05-24 14:00:00,52.88,52.93,52.82,52.93,308253.0,45.7007,45.7439,45.6488,45.7439,308253.0
2017-05-24 14:05:00,52.93,52.95,52.92,52.95,110716.0,45.7439,45.7612,45.7352,45.7612,110716.0
2017-05-24 14:10:00,52.95,52.95,52.93,52.94,29118.0,45.7612,45.7612,45.7439,45.7525,29118.0
2017-05-24 14:15:00,52.93,52.96,52.93,52.96,16984.0,45.7439,45.7698,45.7439,45.7698,16984.0
2017-05-24 14:20:00,52.96,52.97,52.94,52.97,39286.0,45.7698,45.7785,45.7525,45.7785,39286.0
2017-05-24 14:25:00,52.97,52.98,52.95,52.96,37983.0,45.7785,45.7871,45.7612,45.7698,37983.0
2017-05-24 14:30:00,52.95,52.96,52.93,52.95,7338.0,45.7612,45.7698,45.7439,45.7612,7338.0
2017-05-24 14:35:00,52.95,52.95,52.93,52.94,2737.0,45.7612,45.7612,45.7439,45.7525,2737.0
2017-05-24 14:40:00,52.94,52.96,52.93,52.95,16528.0,45.7525,45.7698,45.7439,45.7612,16528.0
2017-05-24 14:45:00,52.95,52.96,52.94,52.96,48025.0,45.7612,45.7698,45.7525,45.7698,48025.0
2017-05-24 14:50:00,52.95,52.96,52.95,52.95,10275.0,45.7612,45.7698,45.7612,45.7612,10275.0
2017-05-24 14:55:00,52.95,52.95,52.94,52.95,17445.0,45.7612,45.7612,45.7525,45.7612,17445.0
2017-05-24 15:00:00,52.94,52.96,52.94,52.95,77598.0,45.7525,45.7698,45.7525,45.7612,77598.0
2017-05-24 15:05:00,52.95,52.95,52.94,52.95,14939.0,45.7612,45.7612,45.7525,45.7612,14939.0
2017-05-24 15:10:00,52.96,52.96,52.95,52.96,9017.0,45.7698,45.7698,45.7612,45.7698,9017.0
2017-05-24 15:15:00,52.96,52.98,52.96,52.97,44647.0,45.7698,45.7871,45.7698,45.7785,44647.0
2017-05-24 15:20:00,52.97,52.98,52.96,52.98,21917.0,45.7785,45.7871,45.7698,45.7871,21917.0
2017-05-24 15:25:00,52.97,52.99,52.97,52.99,12063.0,45.7785,45.7957,45.7785,45.7957,12063.0
2017-05-24 15:30:00,52.99,52.99,52.98,52.99,20453.0,45.7957,45.7957,45.7871,45.7957,20453.0
2017-05-24 15:35:00,52.98,52.99,52.97,52.99,58027.0,45.7871,45.7957,45.7785,45.7957,58027.0
2017-05-24 15:40:00,52.99,53.0,52.98,52.99,70016.0,45.7957,45.8044,45.7871,45.7957,70016.0
2017-05-24 15:45:00,52.99,52.99,52.98,52.98,30612.0,45.7957,45.7957,45.7871,45.7871,30612.0
2017-05-24 15:50:00,52.98,53.01,52.98,53.01,90234.0,45.7871,45.813,45.7871,45.813,90234.0
2017-05-24 15:55:00,53.01,53.01,52.99,53.0,254545.0,45.813,45.813,45.7957,45.8044,254545.0
2017-05-25 09:30:00,53.09,53.1,53.05,53.09,45106.0,45.8822,45.8908,45.8476,45.8822,45106.0
2017-05-25 09:35:00,53.09,53.09,53.07,53.08,17213.0,45.8822,45.8822,45.8649,45.8735,17213.0
2017-05-25 09:40:00,53.08,53.08,53.06,53.07,13306.0,45.8735,45.8735,45.8562,45.8649,13306.0
2017-05-25 09:45:00,53.07,53.09,53.06,53.09,66971.0,45.8649,45.8822,45.8562,45.8822,66971.0
2017-05-25 09:50:00,53.09,53.12,53.08,53.11,119751.0,45.8822,45.9081,45.8735,45.8994,119751.0
2017-05-25 09:55:00,53.11,53.12,53.09,53.09,37212.0,45.8994,45.9081,45.8822,45.8822,37212.0
2017-05-25 10:00:00,53.1,53.11,53.09,53.1,68085.0,45.8908,45.8994,45.8822,45.8908,68085.0
2017-05-25 10:05:00,53.1,53.1,53.09,53.09,12117.0,45.8908,45.8908,45.8822,45.8822,12117.0
2017-05-25 10:10:00,53.1,53.11,53.09,53.11,37950.0,45.8908,45.8994,45.8822,45.8994,37950.0
2017-05-25 10:15:00,53.11,53.11,53.1,53.11,6635.0,45.8994,45.8994,45.8908,45.8994,6635.0
2017-05-25 10:20:00,53.11,53.12,53.1,53.12,17780.0,45.8994,45.9081,45.8908,45.9081,17780.0
2017-05-25 10:25:00,53.12,53.14,53.11,53.13,17486.0,45.9081,45.9254,45.8994,45.9167,17486.0
2017-05-25 10:30:00,53.13,53.15,53.13,53.15,94476.0,45.9167,45.934,45.9167,45.934,94476.0
2017-05-25 10:35:00,53.15,53.16,53.13,53.16,64520.0,45.934,45.9427,45.9167,45.9427,64520.0
2017-05-25 10:40:00,53.16,53.18,53.16,53.16,24694.0,45.9427,45.9599,45.9427,45.9427,24694.0
2017-05-25 10:45:00,53.16,53.18,53.16,53.18,9991.0,45.9427,45.9599,45.9427,45.9599,9991.0
2017-05-25 10:50:00,53.18,53.19,53.17,53.17,6863.0,45.9599,45.9686,45.9513,45.9513,6863.0
2017-05-25 10:55:00,53.16,53.18,53.16,53.16,16324.0,45.9427,45.9599,45.9427,45.9427,16324.0
2017-05-25 11:00:00,53.15,53.15,53.14,53.15,12018.0,45.934,45.934,45.9254,45.934,12018.0
2017-05-25 11:05:00,53.15,53.18,53.15,53.18,5365.0,45.934,45.9599,45.934,45.9599,5365.0
2017-05-25 11:10:00,53.18,53.19,53.16,53.18,22687.0,45.9599,45.9686,45.9427,45.9599,22687.0
2017-05-25 11:15:00,53.17,53.19,53.16,53.16,17200.0,45.9513,45.9686,45.9427,45.9427,17200.0
2017-05-25 11:20:00,53.16,53.17,53.14,53.16,16837.0,45.9427,45.9513,45.9254,45.9427,16837.0
2017-05-25 11:25:00,53.15,53.16,53.15,53.16,12819.0,45.934,45.9427,45.934,45.9427,12819.0
2017-05-25 11:30:00,53.16,53.18,53.15,53.16,14105.0,45.9427,45.9599,45.934,45.9427,14105.0
2017-05-25 11:35:00,53.15,53.16,53.13,53.14,32823.0,45.934,45.9427,45.9167,45.9254,32823.0
2017-05-25 11:40:00,53.14,53.15,53.13,53.13,67925.0,45.9254,45.934,45.9167,45.9167,67925.0
2017-05-25 11:45:00,53.13,53.15,53.12,53.14,13501.0,45.9167,45.934,45.9081,45.9254,13501.0
2017-05-25 11:50:00,53.15,53.16,53.14,53.15,14464.0,45.934,45.9427,45.9254,45.934,14464.0
2017-05-25 11:55:00,53.15,53.15,53.14,53.14,9249.0,45.934,45.934,45.9254,45.9254,9249.0
2017-05-25 12:00:00,53.14,53.15,53.13,53.15,21175.0,45.9254,45.934,45.9167,45.934,21175.0
2017-05-25 12:05:00,53.15,53.15,53.13,53.15,18262.0,45.934,45.934,45.9167,45.934,18262.0
2017-05-25 12:10:00,53.14,53.14,53.12,53.13,29474.0,45.9254,45.9254,45.9081,45.9167,29474.0
2017-05-25 12:15:00,53.13,53.15,53.12,53.14,25920.0,45.9167,45.934,45.9081,45.9254,25920.0
2017-05-25 12:20:00,53.14,53.15,53.13,53.15,24217.0,45.9254,45.934,45.9167,45.934,24217.0
2017-05-25 12:25:00,53.14,53.14,53.12,53.13,27800.0,45.9254,45.9254,45.9081,45.9167,27800.0
2017-05-25 12:30:00,53.13,53.15,53.13,53.14,48502.0,45.9167,45.934,45.9167,45.9254,48502.0
2017-05-25 12:35:00,53.14,53.16,53.14,53.14,17201.0,45.9254,45.9427,45.9254,45.9254,17201.0
2017-05-25 12:40:00,53.14,53.16,53.14,53.15,22121.0,45.9254,45.9427,45.9254,45.934,22121.0
2017-05-25 12:45:00,53.15,53.16,53.13,53.13,8882.0,45.934,45.9427,45.9167,45.9167,8882.0
2017-05-25 12:50:00,53.13,53.14,53.12,53.13,34031.0,45.9167,45.9254,45.9081,45.9167,34031.0
2017-05-25 12:55:00,53.14,53.14,53.11,53.12,25952.0,45.9254,45.9254,45.8994,45.9081,25952.0
2017-05-25 13:00:00,53.12,53.12,53.11,53.12,3217.0,45.9081,45.9081,45.8994,45.9081,3217.0
2017-05-25 13:05:00,53.11,53.12,53.1,53.1,16027.0,45.8994,45.9081,45.8908,45.8908,16027.0
2017-05-25 13:10:00,53.1,53.11,53.09,53.1,11082.0,45.8908,45.8994,45.8822,45.8908,11082.0
2017-05-25 13:15:00,53.09,53.1,53.09,53.1,1039.0,45.8822,45.8908,45.8822,45.8908,1039.0
2017-05-25 13:20:00,53.1,53.11,53.09,53.1,4622.0,45.8908,45.8994,45.8822,45.8908,4622.0
2017-05-25 13:25:00,53.1,53.1,53.09,53.1,10910.0,45.8908,45.8908,45.8822,45.8908,10910.0
2017-05-25 13:30:00,53.1,53.11,53.08,53.09,15109.0,45.8908,45.8994,45.8735,45.8822,15109.0
2017-05-25 13:35:00,53.09,53.1,53.08,53.08,17432.0,45.8822,45.8908,45.8735,45.8735,17432.0
2017-05-25 13:40:00,53.08,53.09,53.07,53.09,44941.0,45.8735,45.8822,45.8649,45.8822,44941.0
2017-05-25 13:45:00,53.09,53.09,53.07,53.08,21767.0,45.8822,45.8822,45.8649,45.8735,21767.0
2017-05-25 13:50:00,53.09,53.09,53.08,53.09,17883.0,45.8822,45.8822,45.8735,45.8822,17883.0
2017-05-25 13:55:00,53.09,53.09,53.08,53.09,26743.0,45.8822,45.8822,45.8735,45.8822,26743.0
2017-05-25 14:00:00,53.09,53.1,53.08,53.09,10935.0,45.8822,45.8908,45.8735,45.8822,10935.0
2017-05-25 14:05:00,53.09,53.1,53.08,53.09,5255.0,45.8822,45.8908,45.8735,45.8822,5255.0
2017-05-25 14:10:00,53.09,53.09,53.07,53.08,5490.0,45.8822,45.8822,45.8649,45.8735,5490.0
2017-05-25 14:15:00,53.08,53.09,53.08,53.09,5718.0,45.8735,45.8822,45.8735,45.8822,5718.0
2017-05-25 14:20:00,53.09,53.09,53.08,53.09,9854.0,45.8822,45.8822,45.8735,45.8822,9854.0
2017-05-25 14:25:00,53.09,53.09,53.07,53.08,6486.0,45.8822,45.8822,45.8649,45.8735,6486.0
2017-05-25 14:30:00,53.08,53.09,53.08,53.09,40201.0,45.8735,45.8822,45.8735,45.8822,40201.0
2017-05-25 14:35:00,53.09,53.1,53.08,53.1,8459.0,45.8822,45.8908,45.8735,45.8908,8459.0
2017-05-25 14:40:00,53.1,53.1,53.09,53.1,27170.0,45.8908,45.8908,45.8822,45.8908,27170.0
2017-05-25 14:45:00,53.1,53.11,53.09,53.1,29226.0,45.8908,45.8994,45.8822,45.8908,29226.0
2017-05-25 14:50:00,53.11,53.11,53.1,53.1,26827.0,45.8994,45.8994,45.8908,45.8908,26827.0
2017-05-25 14:55:00,53.1,53.11,53.09,53.11,39261.0,45.8908,45.8994,45.8822,45.8994,39261.0
2017-05-25 15:00:00,53.11,53.11,53.1,53.1,6686.0,45.8994,45.8994,45.8908,45.8908,6686.0
2017-05-25 15:05:00,53.1,53.11,53.09,53.11,10466.0,45.8908,45.8994,45.8822,45.8994,10466.0
2017-05-25 15:10:00,53.11,53.11,53.1,53.11,1400.0,45.8994,45.8994,45.8908,45.8994,1400.0
2017-05-25 15:15:00,53.11,53.12,53.1,53.11,13282.0,45.8994,45.9081,45.8908,45.8994,13282.0
2017-05-25 15:20:00,53.11,53.12,53.1,53.11,46326.0,45.8994,45.9081,45.8908,45.8994,46326.0
2017-05-25 15:25:00,53.11,53.12,53.1,53.11,19886.0,45.8994,45.9081,45.8908,45.8994,19886.0
2017-05-25 15:30:00,53.11,53.12,53.1,53.12,19881.0,45.8994,45.9081,45.8908,45.9081,19881.0
2017-05-25 15:35:00,53.12,53.13,53.12,53.13,53401.0,45.9081,45.9167,45.9081,45.9167,53401.0
2017-05-25 15:40:00,53.12,53.13,53.12,53.13,15593.0,45.9081,45.9167,45.9081,45.9167,15593.0
2017-05-25 15:45:00,53.12,53.15,53.12,53.14,82376.0,45.9081,45.934,45.9081,45.9254,82376.0
2017-05-25 15:50:00,53.13,53.13,53.1,53.11,84714.0,45.9167,45.9167,45.8908,45.8994,84714.0
2017-05-25 15:55:00,53.11,53.15,53.1,53.15,161531.0,45.8994,45.934,45.8908,45.934,161531.0
2017-05-26 09:30:00,53.03,53.03,52.98,52.98,75561.0,45.8303,45.8303,45.7871,45.7871,75561.0
2017-05-26 09:35:00,52.98,53.01,52.97,53.0,67242.0,45.7871,45.813,45.7785,45.8044,67242.0
2017-05-26 09:40:00,53.0,53.01,52.99,53.01,35017.0,45.8044,45.813,45.7957,45.813,35017.0
2017-05-26 09:45:00,53.02,53.04,53.01,53.03,10171.0,45.8217,45.839,45.813,45.8303,10171.0
2017-05-26 09:50:00,53.03,53.05,53.03,53.04,65446.0,45.8303,45.8476,45.8303,45.839,65446.0
2017-05-26 09:55:00,53.04,53.07,53.04,53.06,22540.0,45.839,45.8649,45.839,45.8562,22540.0
2017-05-26 10:00:00,53.05,53.07,53.05,53.07,39147.0,45.8476,45.8649,45.8476,45.8649,39147.0
2017-05-26 10:05:00,53.07,53.07,53.05,53.05,29950.0,45.8649,45.8649,45.8476,45.8476,29950.0
2017-05-26 10:10:00,53.06,53.06,53.05,53.05,18611.0,45.8562,45.8562,45.8476,45.8476,18611.0
2017-05-26 10:15:00,53.05,53.06,53.05,53.05,66064.0,45.8476,45.8562,45.8476,45.8476,66064.0
2017-05-26 10:20:00,53.05,53.08,53.05,53.08,17899.0,45.8476,45.8735,45.8476,45.8735,17899.0
2017-05-26 10:25:00,53.07,53.08,53.05,53.05,61348.0,45.8649,45.8735,45.8476,45.8476,61348.0
2017-05-26 10:30:00,53.05,53.07,53.05,53.06,19481.0,45.8476,45.8649,45.8476,45.8562,19481.0
2017-05-26 10:35:00,53.06,53.08,53.05,53.07,61657.0,45.8562,45.8735,45.8476,45.8649,61657.0
2017-05-26 10:40:00,53.07,53.08,53.06,53.07,21541.0,45.8649,45.8735,45.8562,45.8649,21541.0
2017-05-26 10:45:00,53.06,53.07,53.04,53.05,28424.0,45.8562,45.8649,45.839,45.8476,28424.0
2017-05-26 10:50:00,53.05,53.05,53.03,53.04,67238.0,45.8476,45.8476,45.8303,45.839,67238.0
2017-05-26 10:55:00,53.04,53.06,53.03,53.04,57987.0,45.839,45.8562,45.8303,45.839,57987.0
2017-05-26 11:00:00,53.04,53.06,53.04,53.06,15580.0,45.839,45.8562,45.839,45.8562,15580.0
2017-05-26 11:05:00,53.06,53.08,53.05,53.08,10076.0,45.8562,45.8735,45.8476,45.8735,10076.0
2017-05-26 11:10:00,53.07,53.08,53.07,53.08,36802.0,45.8649,45.8735,45.8649,45.8735,36802.0
2017-05-26 11:15:00,53.08,53.1,53.08,53.09,14415.0,45.8735,45.8908,45.8735,45.8822,14415.0
2017-05-26 11:20:00,53.09,53.1,53.09,53.09,14309.0,45.8822,45.8908,45.8822,45.8822,14309.0
2017-05-26 11:25:00,53.09,53.12,53.09,53.12,16343.0,45.8822,45.9081,45.8822,45.9081,16343.0
2017-05-26 11:30:00,53.11,53.12,53.1,53.12,27541.0,45.8994,45.9081,45.8908,45.9081,27541.0
2017-05-26 11:35:00,53.12,53.12,53.09,53.1,22802.0,45.9081,45.9081,45.8822,45.8908,22802.0
2017-05-26 11:40:00,53.09,53.1,53.09,53.09,5228.0,45.8822,45.8908,45.8822,45.8822,5228.0
2017-05-26 11:45:00,53.09,53.1,53.08,53.09,8206.0,45.8822,45.8908,45.8735,45.8822,8206.0
2017-05-26 11:50:00,53.09,53.09,53.08,53.09,7591.0,45.8822,45.8822,45.8735,45.8822,7591.0
2017-05-26 11:55:00,53.09,53.09,53.08,53.09,4074.0,45.8822,45.8822,45.8735,45.8822,4074.0
2017-05-26 12:00:00,53.08,53.1,53.08,53.1,6240.0,45.8735,45.8908,45.8735,45.8908,6240.0
2017-05-26 12:05:00,53.1,53.1,53.09,53.1,7872.0,45.8908,45.8908,45.8822,45.8908,7872.0
2017-05-26 12:10:00,53.1,53.1,53.07,53.09,10408.0,45.8908,45.8908,45.8649,45.8822,10408.0
2017-05-26 12:15:00,53.09,53.09,53.08,53.09,5644.0,45.8822,45.8822,45.8735,45.8822,5644.0
2017-05-26 12:20:00,53.09,53.09,53.08,53.09,5323.0,45.8822,45.8822,45.8735,45.8822,5323.0
2017-05-26 12:25:00,53.09,53.09,53.08,53.09,4800.0,45.8822,45.8822,45.8735,45.8822,4800.0
2017-05-26 12:30:00,53.1,53.1,53.07,53.08,7139.0,45.8908,45.8908,45.8649,45.8735,7139.0
2017-05-26 12:35:00,53.07,53.09,53.07,53.09,5091.0,45.8649,45.8822,45.8649,45.8822,5091.0
2017-05-26 12:40:00,53.09,53.1,53.09,53.09,71806.0,45.8822,45.8908,45.8822,45.8822,71806.0
2017-05-26 12:45:00,53.1,53.11,53.09,53.1,42572.0,45.8908,45.8994,45.8822,45.8908,42572.0
2017-05-26 12:50:00,53.1,53.1,53.09,53.1,4728.0,45.8908,45.8908,45.8822,45.8908,4728.0
2017-05-26 12:55:00,53.1,53.12,53.09,53.11,99539.0,45.8908,45.9081,45.8822,45.8994,99539.0
2017-05-26 13:00:00,53.11,53.12,53.09,53.1,77955.0,45.8994,45.9081,45.8822,45.8908,77955.0
2017-05-26 13:05:00,53.1,53.11,53.09,53.11,15200.0,45.8908,45.8994,45.8822,45.8994,15200.0
2017-05-26 13:10:00,53.11,53.13,53.11,53.13,72035.0,45.8994,45.9167,45.8994,45.9167,72035.0
2017-05-26 13:15:00,53.13,53.13,53.1,53.1,84416.0,45.9167,45.9167,45.8908,45.8908,84416.0
2017-05-26 13:20:00,53.11,53.11,53.1,53.11,15278.0,45.8994,45.8994,45.8908,45.8994,15278.0
2017-05-26 13:25:00,53.11,53.12,53.1,53.11,34896.0,45.8994,45.9081,45.8908,45.8994,34896.0
2017-05-26 13:30:00,53.12,53.12,53.1,53.11,34966.0,45.9081,45.9081,45.8908,45.8994,34966.0
2017-05-26 13:35:00,53.11,53.12,53.11,53.11,17210.0,45.8994,45.9081,45.8994,45.8994,17210.0
2017-05-26 13:40:00,53.11,53.12,53.09,53.11,37609.0,45.8994,45.9081,45.8822,45.8994,37609.0
2017-05-26 13:45:00,53.11,53.12,53.1,53.1,40219.0,45.8994,45.9081,45.8908,45.8908,40219.0
2017-05-26 13:50:00,53.1,53.11,53.1,53.1,48563.0,45.8908,45.8994,45.8908,45.8908,48563.0
2017-05-26 13:55:00,53.1,53.12,53.1,53.12,36504.0,45.8908,45.9081,45.8908,45.9081,36504.0
2017-05-26 14:00:00,53.11,53.12,53.11,53.12,33053.0,45.8994,45.9081,45.8994,45.9081,33053.0
2017-05-26 14:05:00,53.12,53.12,53.11,53.12,8034.0,45.9081,45.9081,45.8994,45.9081,8034.0
2017-05-26 14:10:00,53.11,53.12,53.11,53.11,11673.0,45.8994,45.9081,45.8994,45.8994,11673.0
2017-05-26 14:15:00,53.11,53.12,53.11,53.12,14235.0,45.8994,45.9081,45.8994,45.9081,14235.0
2017-05-26 14:20:00,53.12,53.12,53.11,53.12,35200.0,45.9081,45.9081,45.8994,45.9081,35200.0
2017-05-26 14:25:00,53.12,53.13,53.11,53.12,11772.0,45.9081,45.9167,45.8994,45.9081,11772.0
2017-05-26 14:30:00,53.12,53.13,53.11,53.12,5788.0,45.9081,45.9167,45.8994,45.9081,5788.0
2017-05-26 14:35:00,53.13,53.14,53.12,53.13,3000.0,45.9167,45.9254,45.9081,45.9167,3000.0
2017-05-26 14:40:00,53.14,53.14,53.12,53.13,16381.0,45.9254,45.9254,45.9081,45.9167,16381.0
2017-05-26 14:45:00,53.13,53.13,53.12,53.12,20757.0,45.9167,45.9167,45.9081,45.9081,20757.0
2017-05-26 14:50:00,53.12,53.13,53.11,53.13,11430.0,45.9081,45.9167,45.8994,45.9167,11430.0
2017-05-26 14:55:00,53.13,53.14,53.12,53.13,24878.0,45.9167,45.9254,45.9081,45.9167,24878.0
2017-05-26 15:00:00,53.12,53.13,53.12,53.13,14701.0,45.9081,45.9167,45.9081,45.9167,14701.0
2017-05-26 15:05:00,53.13,53.13,53.1,53.11,12019.0,45.9167,45.9167,45.8908,45.8994,12019.0
2017-05-26 15:10:00,53.11,53.12,53.11,53.11,10824.0,45.8994,45.9081,45.8994,45.8994,10824.0
2017-05-26 15:15:00,53.11,53.12,53.11,53.12,30137.0,45.8994,45.9081,45.8994,45.9081,30137.0
2017-05-26 15:20:00,53.12,53.12,53.11,53.11,22642.0,45.9081,45.9081,45.8994,45.8994,22642.0
2017-05-26 15:25:00,53.11,53.12,53.11,53.12,3533.0,45.8994,45.9081,45.8994,45.9081,3533.0
2017-05-26 15:30:00,53.12,53.13,53.11,53.11,24265.0,45.9081,45.9167,45.8994,45.8994,24265.0
2017-05-26 15:35:00,53.11,53.12,53.1,53.11,20140.0,45.8994,45.9081,45.8908,45.8994,20140.0
2017-05-26 15:40:00,53.11,53.12,53.11,53.12,34876.0,45.8994,45.9081,45.8994,45.9081,34876.0
2017-05-26 15:45:00,53.12,53.13,53.11,53.13,29747.0,45.9081,45.9167,45.8994,45.9167,29747.0
2017-05-26 15:50:00,53.13,53.15,53.13,53.15,68022.0,45.9167,45.934,45.9167,45.934,68022.0
2017-05-26 15:55:00,53.15,53.18,53.13,53.18,227703.0,45.934,45.9599,45.9167,45.9599,227703.0
2017-05-30 09:30:00,53.24,53.24,53.2,53.24,51660.0,46.0118,46.0118,45.9772,46.0118,51660.0
2017-05-30 09:35:00,53.24,53.27,53.23,53.26,17532.0,46.0118,46.0377,46.0032,46.0291,17532.0
2017-05-30 09:40:00,53.26,53.27,53.23,53.26,38921.0,46.0291,46.0377,46.0032,46.0291,38921.0
2017-05-30 09:45:00,53.26,53.27,53.25,53.26,31080.0,46.0291,46.0377,46.0204,46.0291,31080.0
2017-05-30 09:50:00,53.26,53.26,53.24,53.26,28570.0,46.0291,46.0291,46.0118,46.0291,28570.0
2017-05-30 09:55:00,53.27,53.27,53.25,53.26,16037.0,46.0377,46.0377,46.0204,46.0291,16037.0
2017-05-30 10:00:00,53.26,53.27,53.24,53.25,17447.0,46.0291,46.0377,46.0118,46.0204,17447.0
2017-05-30 10:05:00,53.25,53.26,53.24,53.25,17366.0,46.0204,46.0291,46.0118,46.0204,17366.0
2017-05-30 10:10:00,53.25,53.26,53.24,53.25,25849.0,46.0204,46.0291,46.0118,46.0204,25849.0
2017-05-30 10:15:00,53.24,53.26,53.23,53.26,25303.0,46.0118,46.0291,46.0032,46.0291,25303.0
2017-05-30 10:20:00,53.26,53.26,53.25,53.25,23237.0,46.0291,46.0291,46.0204,46.0204,23237.0
2017-05-30 10:25:00,53.26,53.26,53.24,53.24,10114.0,46.0291,46.0291,46.0118,46.0118,10114.0
2017-05-30 10:30:00,53.24,53.28,53.24,53.27,48424.0,46.0118,46.0464,46.0118,46.0377,48424.0
2017-05-30 10:35:00,53.27,53.28,53.26,53.27,15021.0,46.0377,46.0464,46.0291,46.0377,15021.0
2017-05-30 10:40:00,53.27,53.29,53.27,53.29,17475.0,46.0377,46.055,46.0377,46.055,17475.0
2017-05-30 10:45:00,53.29,53.29,53.27,53.28,11637.0,46.055,46.055,46.0377,46.0464,11637.0
2017-05-30 10:50:00,53.28,53.28,53.27,53.28,16977.0,46.0464,46.0464,46.0377,46.0464,16977.0
2017-05-30 10:55:00,53.28,53.29,53.27,53.28,22182.0,46.0464,46.055,46.0377,46.0464,22182.0
2017-05-30 11:00:00,53.28,53.3,53.28,53.3,44580.0,46.0464,46.0637,46.0464,46.0637,44580.0
2017-05-30 11:05:00,53.3,53.31,53.3,53.3,3990.0,46.0637,46.0723,46.0637,46.0637,3990.0
2017-05-30 11:10:00,53.3,53.3,53.29,53.3,14986.0,46.0637,46.0637,46.055,46.0637,14986.0
2017-05-30 11:15:00,53.3,53.31,53.29,53.31,13013.0,46.0637,46.0723,46.055,46.0723,13013.0
2017-05-30 11:20:00,53.32,53.33,53.32,53.32,27597.0,46.0809,46.0896,46.0809,46.0809,27597.0
2017-05-30 11:25:00,53.33,53.34,53.32,53.33,9751.0,46.0896,46.0982,46.0809,46.0896,9751.0
2017-05-30 11:30:00,53.34,53.36,53.33,53.34,9635.0,46.0982,46.1155,46.0896,46.0982,9635.0
2017-05-30 11:35:00,53.35,53.37,53.34,53.36,140276.0,46.1069,46.1241,46.0982,46.1155,140276.0
2017-05-30 11:40:00,53.35,53.36,53.34,53.34,29718.0,46.1069,46.1155,46.0982,46.0982,29718.0
2017-05-30 11:45:00,53.35,53.35,53.33,53.34,11272.0,46.1069,46.1069,46.0896,46.0982,11272.0
2017-05-30 11:50:00,53.33,53.35,53.33,53.35,19416.0,46.0896,46.1069,46.0896,46.1069,19416.0
2017-05-30 11:55:00,53.35,53.37,53.35,53.37,89410.0,46.1069,46.1241,46.1069,46.1241,89410.0
2017-05-30 12:00:00,53.36,53.37,53.34,53.35,65794.0,46.1155,46.1241,46.0982,46.1069,65794.0
2017-05-30 12:05:00,53.35,53.35,53.34,53.34,5401.0,46.1069,46.1069,46.0982,46.0982,5401.0
2017-05-30 12:10:00,53.34,53.35,53.34,53.35,2590.0,46.0982,46.1069,46.0982,46.1069,2590.0
2017-05-30 12:15:00,53.34,53.35,53.34,53.34,1841.0,46.0982,46.1069,46.0982,46.0982,1841.0
2017-05-30 12:20:00,53.34,53.35,53.33,53.35,40670.0,46.0982,46.1069,46.0896,46.1069,40670.0
2017-05-30 12:25:00,53.35,53.36,53.34,53.35,45986.0,46.1069,46.1155,46.0982,46.1069,45986.0
2017-05-30 12:30:00,53.35,53.36,53.34,53.35,9386.0,46.1069,46.1155,46.0982,46.1069,9386.0
2017-05-30 12:35:00,53.35,53.36,53.34,53.35,12929.0,46.1069,46.1155,46.0982,46.1069,12929.0
2017-05-30 12:40:00,53.34,53.36,53.34,53.35,9651.0,46.0982,46.1155,46.0982,46.1069,9651.0
2017-05-30 12:45:00,53.35,53.35,53.34,53.34,3404.0,46.1069,46.1069,46.0982,46.0982,3404.0
2017-05-30 12:50:00,53.35,53.35,53.34,53.35,4413.0,46.1069,46.1069,46.0982,46.1069,4413.0
2017-05-30 12:55:00,53.34,53.35,53.34,53.34,1475.0,46.0982,46.1069,46.0982,46.0982,1475.0
2017-05-30 13:00:00,53.34,53.36,53.34,53.35,13312.0,46.0982,46.1155,46.0982,46.1069,13312.0
2017-05-30 13:05:00,53.35,53.36,53.34,53.35,40294.0,46.1069,46.1155,46.0982,46.1069,40294.0
2017-05-30 13:10:00,53.36,53.36,53.35,53.35,2042.0,46.1155,46.1155,46.1069,46.1069,2042.0
2017-05-30 13:15:00,53.36,53.36,53.33,53.34,6738.0,46.1155,46.1155,46.0896,46.0982,6738.0
2017-05-30 13:20:00,53.34,53.34,53.33,53.33,5492.0,46.0982,46.0982,46.0896,46.0896,5492.0
2017-05-30 13:25:00,53.33,53.33,53.31,53.32,9147.0,46.0896,46.0896,46.0723,46.0809,9147.0
2017-05-30 13:30:00,53.32,53.32,53.31,53.32,4750.0,46.0809,46.0809,46.0723,46.0809,4750.0
2017-05-30 13:35:00,53.32,53.32,53.31,53.32,1793.0,46.0809,46.0809,46.0723,46.0809,1793.0
2017-05-30 13:40:00,53.32,53.32,53.28,53.28,348582.0,46.0809,46.0809,46.0464,46.0464,348582.0
2017-05-30 13:45:00,53.29,53.3,53.27,53.29,266101.0,46.055,46.0637,46.0377,46.055,266101.0
2017-05-30 13:50:00,53.29,53.29,53.28,53.29,37577.0,46.055,46.055,46.0464,46.055,37577.0
2017-05-30 13:55:00,53.29,53.3,53.27,53.28,699964.0,46.055,46.0637,46.0377,46.0464,699964.0
2017-05-30 14:00:00,53.27,53.29,53.26,53.28,19357.0,46.0377,46.055,46.0291,46.0464,19357.0
2017-05-30 14:05:00,53.28,53.29,53.28,53.29,5607.0,46.0464,46.055,46.0464,46.055,5607.0
2017-05-30 14:10:00,53.29,53.3,53.28,53.29,32691.0,46.055,46.0637,46.0464,46.055,32691.0
2017-05-30 14:15:00,53.29,53.29,53.28,53.28,37281.0,46.055,46.055,46.0464,46.0464,37281.0
2017-05-30 14:20:00,53.28,53.29,53.28,53.29,6126.0,46.0464,46.055,46.0464,46.055,6126.0
2017-05-30 14:25:00,53.29,53.29,53.28,53.29,18032.0,46.055,46.055,46.0464,46.055,18032.0
2017-05-30 14:30:00,53.29,53.29,53.28,53.29,4985.0,46.055,46.055,46.0464,46.055,4985.0
2017-05-30 14:35:00,53.29,53.3,53.28,53.3,15240.0,46.055,46.0637,46.0464,46.0637,15240.0
2017-05-30 14:40:00,53.3,53.3,53.29,53.3,4008.0,46.0637,46.0637,46.055,46.0637,4008.0
2017-05-30 14:45:00,53.3,53.31,53.29,53.3,25535.0,46.0637,46.0723,46.055,46.0637,25535.0
2017-05-30 14:50:00,53.3,53.3,53.28,53.29,15795.0,46.0637,46.0637,46.0464,46.055,15795.0
2017-05-30 14:55:00,53.28,53.29,53.28,53.29,4237.0,46.0464,46.055,46.0464,46.055,4237.0
2017-05-30 15:00:00,53.28,53.3,53.28,53.3,16985.0,46.0464,46.0637,46.0464,46.0637,16985.0
2017-05-30 15:05:00,53.29,53.31,53.29,53.3,18842.0,46.055,46.0723,46.055,46.0637,18842.0
2017-05-30 15:10:00,53.3,53.31,53.3,53.31,5917.0,46.0637,46.0723,46.0637,46.0723,5917.0
2017-05-30 15:15:00,53.3,53.31,53.3,53.3,14536.0,46.0637,46.0723,46.0637,46.0637,14536.0
2017-05-30 15:20:00,53.3,53.31,53.29,53.3,45026.0,46.0637,46.0723,46.055,46.0637,45026.0
2017-05-30 15:25:00,53.3,53.3,53.29,53.3,16274.0,46.0637,46.0637,46.055,46.0637,16274.0
2017-05-30 15:30:00,53.3,53.3,53.29,53.29,77458.0,46.0637,46.0637,46.055,46.055,77458.0
2017-05-30 15:35:00,53.29,53.3,53.28,53.29,28996.0,46.055,46.0637,46.0464,46.055,28996.0
2017-05-30 15:40:00,53.28,53.29,53.28,53.29,37941.0,46.0464,46.055,46.0464,46.055,37941.0
2017-05-30 15:45:00,53.28,53.29,53.27,53.28,69174.0,46.0464,46.055,46.0377,46.0464,69174.0
2017-05-30 15:50:00,53.28,53.29,53.27,53.28,42167.0,46.0464,46.055,46.0377,46.0464,42167.0
2017-05-30 15:55:00,53.27,53.29,53.27,53.29,222099.0,46.0377,46.055,46.0377,46.055,222099.0
2017-05-31 09:30:00,53.39,53.39,53.35,53.35,32816.0,46.1414,46.1414,46.1069,46.1069,32816.0
2017-05-31 09:35:00,53.36,53.37,53.34,53.37,43284.0,46.1155,46.1241,46.0982,46.1241,43284.0
2017-05-31 09:40:00,53.36,53.38,53.36,53.38,78899.0,46.1155,46.1328,46.1155,46.1328,78899.0
2017-05-31 09:45:00,53.38,53.39,53.32,53.33,96740.0,46.1328,46.1414,46.0809,46.0896,96740.0
2017-05-31 09:50:00,53.33,53.34,53.3,53.3,81723.0,46.0896,46.0982,46.0637,46.0637,81723.0
2017-05-31 09:55:00,53.31,53.32,53.27,53.28,45793.0,46.0723,46.0809,46.0377,46.0464,45793.0
2017-05-31 10:00:00,53.27,53.27,53.23,53.27,36865.0,46.0377,46.0377,46.0032,46.0377,36865.0
2017-05-31 10:05:00,53.26,53.26,53.23,53.25,31665.0,46.0291,46.0291,46.0032,46.0204,31665.0
2017-05-31 10:10:00,53.26,53.28,53.24,53.28,15746.0,46.0291,46.0464,46.0118,46.0464,15746.0
2017-05-31 10:15:00,53.28,53.3,53.26,53.28,47141.0,46.0464,46.0637,46.0291,46.0464,47141.0
2017-05-31 10:20:00,53.28,53.29,53.25,53.26,34102.0,46.0464,46.055,46.0204,46.0291,34102.0
2017-05-31 10:25:00,53.27,53.28,53.26,53.28,28254.0,46.0377,46.0464,46.0291,46.0464,28254.0
2017-05-31 10:30:00,53.28,53.3,53.27,53.3,29486.0,46.0464,46.0637,46.0377,46.0637,29486.0
2017-05-31 10:35:00,53.29,53.31,53.28,53.29,14908.0,46.055,46.0723,46.0464,46.055,14908.0
2017-05-31 10:40:00,53.29,53.31,53.28,53.31,19923.0,46.055,46.0723,46.0464,46.0723,19923.0
2017-05-31 10:45:00,53.31,53.32,53.3,53.32,17722.0,46.0723,46.0809,46.0637,46.0809,17722.0
2017-05-31 10:50:00,53.32,53.36,53.31,53.35,33732.0,46.0809,46.1155,46.0723,46.1069,33732.0
2017-05-31 10:55:00,53.34,53.37,53.34,53.37,25424.0,46.0982,46.1241,46.0982,46.1241,25424.0
2017-05-31 11:00:00,53.37,53.38,53.36,53.37,15857.0,46.1241,46.1328,46.1155,46.1241,15857.0
2017-05-31 11:05:00,53.37,53.37,53.35,53.36,18082.0,46.1241,46.1241,46.1069,46.1155,18082.0
2017-05-31 11:10:00,53.36,53.36,53.32,53.32,13553.0,46.1155,46.1155,46.0809,46.0809,13553.0
2017-05-31 11:15:00,53.33,53.34,53.32,53.34,8391.0,46.0896,46.0982,46.0809,46.0982,8391.0
2017-05-31 11:20:00,53.34,53.34,53.31,53.32,68938.0,46.0982,46.0982,46.0723,46.0809,68938.0
2017-05-31 11:25:00,53.32,53.33,53.28,53.28,59595.0,46.0809,46.0896,46.0464,46.0464,59595.0
2017-05-31 11:30:00,53.29,53.3,53.25,53.26,37825.0,46.055,46.0637,46.0204,46.0291,37825.0
2017-05-31 11:35:00,53.26,53.28,53.26,53.26,25502.0,46.0291,46.0464,46.0291,46.0291,25502.0
2017-05-31 11:40:00,53.27,53.31,53.27,53.29,14575.0,46.0377,46.0723,46.0377,46.055,14575.0
2017-05-31 11:45:00,53.29,53.32,53.29,53.3,8255.0,46.055,46.0809,46.055,46.0637,8255.0
2017-05-31 11:50:00,53.31,53.31,53.3,53.31,13731.0,46.0723,46.0723,46.0637,46.0723,13731.0
2017-05-31 11:55:00,53.32,53.33,53.3,53.33,20542.0,46.0809,46.0896,46.0637,46.0896,20542.0
2017-05-31 12:00:00,53.33,53.33,53.32,53.32,16527.0,46.0896,46.0896,46.0809,46.0809,16527.0
2017-05-31 12:05:00,53.32,53.33,53.3,53.3,10461.0,46.0809,46.0896,46.0637,46.0637,10461.0
2017-05-31 12:10:00,53.31,53.31,53.29,53.3,6144.0,46.0723,46.0723,46.055,46.0637,6144.0
2017-05-31 12:15:00,53.29,53.31,53.29,53.3,37875.0,46.055,46.0723,46.055,46.0637,37875.0
2017-05-31 12:20:00,53.3,53.3,53.29,53.3,5181.0,46.0637,46.0637,46.055,46.0637,5181.0
2017-05-31 12:25:00,53.3,53.31,53.29,53.3,10802.0,46.0637,46.0723,46.055,46.0637,10802.0
2017-05-31 12:30:00,53.3,53.3,53.29,53.3,5500.0,46.0637,46.0637,46.055,46.0637,5500.0
2017-05-31 12:35:00,53.3,53.32,53.29,53.31,27718.0,46.0637,46.0809,46.055,46.0723,27718.0
2017-05-31 12:40:00,53.31,53.33,53.31,53.32,36595.0,46.0723,46.0896,46.0723,46.0809,36595.0
2017-05-31 12:45:00,53.32,53.32,53.31,53.31,2381.0,46.0809,46.0809,46.0723,46.0723,2381.0
2017-05-31 12:50:00,53.32,53.33,53.31,53.33,14623.0,46.0809,46.0896,46.0723,46.0896,14623.0
2017-05-31 12:55:00,53.32,53.32,53.31,53.31,4820.0,46.0809,46.0809,46.0723,46.0723,4820.0
2017-05-31 13:00:00,53.32,53.33,53.31,53.33,6633.0,46.0809,46.0896,46.0723,46.0896,6633.0
2017-05-31 13:05:00,53.34,53.34,53.33,53.34,1918.0,46.0982,46.0982,46.0896,46.0982,1918.0
2017-05-31 13:10:00,53.34,53.36,53.33,53.35,13389.0,46.0982,46.1155,46.0896,46.1069,13389.0
2017-05-31 13:15:00,53.36,53.36,53.32,53.33,46622.0,46.1155,46.1155,46.0809,46.0896,46622.0
2017-05-31 13:20:00,53.34,53.34,53.33,53.34,7961.0,46.0982,46.0982,46.0896,46.0982,7961.0
2017-05-31 13:25:00,53.34,53.34,53.33,53.34,4187.0,46.0982,46.0982,46.0896,46.0982,4187.0
2017-05-31 13:30:00,53.34,53.35,53.33,53.34,5301.0,46.0982,46.1069,46.0896,46.0982,5301.0
2017-05-31 13:35:00,53.34,53.35,53.33,53.34,35644.0,46.0982,46.1069,46.0896,46.0982,35644.0
2017-05-31 13:40:00,53.35,53.35,53.33,53.34,10677.0,46.1069,46.1069,46.0896,46.0982,10677.0
2017-05-31 13:45:00,53.34,53.34,53.33,53.34,3231.0,46.0982,46.0982,46.0896,46.0982,3231.0
2017-05-31 13:50:00,53.34,53.36,53.33,53.35,51258.0,46.0982,46.1155,46.0896,46.1069,51258.0
2017-05-31 13:55:00,53.35,53.35,53.33,53.35,9062.0,46.1069,46.1069,46.0896,46.1069,9062.0
2017-05-31 14:00:00,53.34,53.34,53.32,53.33,14541.0,46.0982,46.0982,46.0809,46.0896,14541.0
2017-05-31 14:05:00,53.33,53.33,53.31,53.31,7239.0,46.0896,46.0896,46.0723,46.0723,7239.0
2017-05-31 14:10:00,53.32,53.32,53.29,53.3,25595.0,46.0809,46.0809,46.055,46.0637,25595.0
2017-05-31 14:15:00,53.3,53.32,53.3,53.32,29483.0,46.0637,46.0809,46.0637,46.0809,29483.0
2017-05-31 14:20:00,53.32,53.32,53.31,53.32,12478.0,46.0809,46.0809,46.0723,46.0809,12478.0
2017-05-31 14:25:00,53.32,53.32,53.31,53.32,26873.0,46.0809,46.0809,46.0723,46.0809,26873.0
2017-05-31 14:30:00,53.32,53.33,53.31,53.33,33905.0,46.0809,46.0896,46.0723,46.0896,33905.0
2017-05-31 14:35:00,53.33,53.33,53.32,53.33,38169.0,46.0896,46.0896,46.0809,46.0896,38169.0
2017-05-31 14:40:00,53.32,53.35,53.32,53.34,29835.0,46.0809,46.1069,46.0809,46.0982,29835.0
2017-05-31 14:45:00,53.34,53.34,53.32,53.33,12166.0,46.0982,46.0982,46.0809,46.0896,12166.0
2017-05-31 14:50:00,53.32,53.34,53.32,53.34,11505.0,46.0809,46.0982,46.0809,46.0982,11505.0
2017-05-31 14:55:00,53.34,53.36,53.33,53.36,31254.0,46.0982,46.1155,46.0896,46.1155,31254.0
2017-05-31 15:00:00,53.36,53.36,53.33,53.34,47828.0,46.1155,46.1155,46.0896,46.0982,47828.0
2017-05-31 15:05:00,53.33,53.34,53.3,53.32,12639.0,46.0896,46.0982,46.0637,46.0809,12639.0
2017-05-31 15:10:00,53.32,53.33,53.31,53.33,14140.0,46.0809,46.0896,46.0723,46.0896,14140.0
2017-05-31 15:15:00,53.32,53.34,53.32,53.33,8002.0,46.0809,46.0982,46.0809,46.0896,8002.0
2017-05-31 15:20:00,53.33,53.33,53.31,53.32,11180.0,46.0896,46.0896,46.0723,46.0809,11180.0
2017-05-31 15:25:00,53.32,53.33,53.31,53.33,12468.0,46.0809,46.0896,46.0723,46.0896,12468.0
2017-05-31 15:30:00,53.33,53.34,53.32,53.34,67026.0,46.0896,46.0982,46.0809,46.0982,67026.0
2017-05-31 15:35:00,53.33,53.34,53.32,53.33,26300.0,46.0896,46.0982,46.0809,46.0896,26300.0
2017-05-31 15:40:00,53.33,53.33,53.31,53.32,154565.0,46.0896,46.0896,46.0723,46.0809,154565.0
2017-05-31 15:45:00,53.32,53.33,53.31,53.32,199558.0,46.0809,46.0896,46.0723,46.0809,199558.0
2017-05-31 15:50:00,53.32,53.32,53.29,53.29,150558.0,46.0809,46.0809,46.055,46.055,150558.0
2017-05-31 15:55:00,53.3,53.31,53.29,53.3,260697.0,46.0637,46.0723,46.055,46.0637,260697.0
2017-06-01 09:30:00,53.7,53.76,53.67,53.74,300832.0,46.4093,46.4612,46.3834,46.4439,300832.0
2017-06-01 09:35:00,53.74,53.75,53.71,53.75,131352.0,46.4439,46.4526,46.418,46.4526,131352.0
2017-06-01 09:40:00,53.74,53.75,53.72,53.73,90606.0,46.4439,46.4526,46.4266,46.4353,90606.0
2017-06-01 09:45:00,53.73,53.75,53.72,53.75,52170.0,46.4353,46.4526,46.4266,46.4526,52170.0
2017-06-01 09:50:00,53.74,53.75,53.7,53.71,27601.0,46.4439,46.4526,46.4093,46.418,27601.0
2017-06-01 09:55:00,53.71,53.72,53.68,53.69,44454.0,46.418,46.4266,46.3921,46.4007,44454.0
2017-06-01 10:00:00,53.68,53.72,53.68,53.69,98420.0,46.3921,46.4266,46.3921,46.4007,98420.0
2017-06-01 10:05:00,53.69,53.7,53.67,53.68,30993.0,46.4007,46.4093,46.3834,46.3921,30993.0
2017-06-01 10:10:00,53.68,53.69,53.67,53.69,42045.0,46.3921,46.4007,46.3834,46.4007,42045.0
2017-06-01 10:15:00,53.69,53.7,53.64,53.66,43935.0,46.4007,46.4093,46.3575,46.3748,43935.0
2017-06-01 10:20:00,53.67,53.67,53.65,53.65,24740.0,46.3834,46.3834,46.3661,46.3661,24740.0
2017-06-01 10:25:00,53.66,53.67,53.65,53.66,25017.0,46.3748,46.3834,46.3661,46.3748,25017.0
2017-06-01 10:30:00,53.66,53.66,53.64,53.64,100948.0,46.3748,46.3748,46.3575,46.3575,100948.0
2017-06-01 10:35:00,53.64,53.65,53.63,53.65,83121.0,46.3575,46.3661,46.3488,46.3661,83121.0
2017-06-01 10:40:00,53.64,53.65,53.62,53.63,88461.0,46.3575,46.3661,46.3402,46.3488,88461.0
2017-06-01 10:45:00,53.63,53.65,53.62,53.64,56702.0,46.3488,46.3661,46.3402,46.3575,56702.0
2017-06-01 10:50:00,53.63,53.65,53.62,53.65,21453.0,46.3488,46.3661,46.3402,46.3661,21453.0
2017-06-01 10:55:00,53.64,53.66,53.64,53.66,7002.0,46.3575,46.3748,46.3575,46.3748,7002.0
2017-06-01 11:00:00,53.66,53.67,53.65,53.66,152704.0,46.3748,46.3834,46.3661,46.3748,152704.0
2017-06-01 11:05:00,53.66,53.69,53.66,53.69,62402.0,46.3748,46.4007,46.3748,46.4007,62402.0
2017-06-01 11:10:00,53.69,53.7,53.68,53.69,51401.0,46.4007,46.4093,46.3921,46.4007,51401.0
2017-06-01 11:15:00,53.68,53.7,53.67,53.68,132486.0,46.3921,46.4093,46.3834,46.3921,132486.0
2017-06-01 11:20:00,53.67,53.69,53.67,53.69,31239.0,46.3834,46.4007,46.3834,46.4007,31239.0
2017-06-01 11:25:00,53.68,53.7,53.68,53.69,31861.0,46.3921,46.4093,46.3921,46.4007,31861.0
2017-06-01 11:30:00,53.7,53.7,53.68,53.68,68558.0,46.4093,46.4093,46.3921,46.3921,68558.0
2017-06-01 11:35:00,53.68,53.69,53.67,53.69,73594.0,46.3921,46.4007,46.3834,46.4007,73594.0
2017-06-01 11:40:00,53.68,53.68,53.66,53.66,61323.0,46.3921,46.3921,46.3748,46.3748,61323.0
2017-06-01 11:45:00,53.66,53.68,53.66,53.67,32192.0,46.3748,46.3921,46.3748,46.3834,32192.0
2017-06-01 11:50:00,53.66,53.69,53.66,53.69,115169.0,46.3748,46.4007,46.3748,46.4007,115169.0
2017-06-01 11:55:00,53.69,53.69,53.67,53.69,72518.0,46.4007,46.4007,46.3834,46.4007,72518.0
2017-06-01 12:00:00,53.69,53.7,53.68,53.7,13102.0,46.4007,46.4093,46.3921,46.4093,13102.0
2017-06-01 12:05:00,53.69,53.72,53.69,53.7,161294.0,46.4007,46.4266,46.4007,46.4093,161294.0
2017-06-01 12:10:00,53.7,53.7,53.68,53.69,22772.0,46.4093,46.4093,46.3921,46.4007,22772.0
2017-06-01 12:15:00,53.69,53.7,53.68,53.69,83636.0,46.4007,46.4093,46.3921,46.4007,83636.0
2017-06-01 12:20:00,53.69,53.69,53.67,53.69,33341.0,46.4007,46.4007,46.3834,46.4007,33341.0
2017-06-01 12:25:00,53.68,53.7,53.66,53.7,690907.0,46.3921,46.4093,46.3748,46.4093,690907.0
2017-06-01 12:30:00,53.7,53.7,53.68,53.69,212004.0,46.4093,46.4093,46.3921,46.4007,212004.0
2017-06-01 12:35:00,53.69,53.69,53.67,53.68,28368.0,46.4007,46.4007,46.3834,46.3921,28368.0
2017-06-01 12:40:00,53.68,53.68,53.67,53.68,10971.0,46.3921,46.3921,46.3834,46.3921,10971.0
2017-06-01 12:45:00,53.68,53.69,53.67,53.68,34131.0,46.3921,46.4007,46.3834,46.3921,34131.0
2017-06-01 12:50:00,53.68,53.7,53.67,53.7,60105.0,46.3921,46.4093,46.3834,46.4093,60105.0
2017-06-01 12:55:00,53.7,53.71,53.69,53.69,29259.0,46.4093,46.418,46.4007,46.4007,29259.0
2017-06-01 13:00:00,53.69,53.71,53.69,53.7,66850.0,46.4007,46.418,46.4007,46.4093,66850.0
2017-06-01 13:05:00,53.7,53.71,53.69,53.7,78695.0,46.4093,46.418,46.4007,46.4093,78695.0
2017-06-01 13:10:00,53.69,53.71,53.69,53.71,21959.0,46.4007,46.418,46.4007,46.418,21959.0
2017-06-01 13:15:00,53.71,53.72,53.7,53.72,18827.0,46.418,46.4266,46.4093,46.4266,18827.0
2017-06-01 13:20:00,53.71,53.72,53.71,53.72,33052.0,46.418,46.4266,46.418,46.4266,33052.0
2017-06-01 13:25:00,53.72,53.73,53.71,53.73,65757.0,46.4266,46.4353,46.418,46.4353,65757.0
2017-06-01 13:30:00,53.73,53.74,53.72,53.73,54140.0,46.4353,46.4439,46.4266,46.4353,54140.0
2017-06-01 13:35:00,53.73,53.73,53.71,53.72,60385.0,46.4353,46.4353,46.418,46.4266,60385.0
2017-06-01 13:40:00,53.71,53.72,53.71,53.71,10950.0,46.418,46.4266,46.418,46.418,10950.0
2017-06-01 13:45:00,53.71,53.75,53.71,53.74,110628.0,46.418,46.4526,46.418,46.4439,110628.0
2017-06-01 13:50:00,53.74,53.74,53.71,53.71,22110.0,46.4439,46.4439,46.418,46.418,22110.0
2017-06-01 13:55:00,53.72,53.72,53.7,53.71,14805.0,46.4266,46.4266,46.4093,46.418,14805.0
2017-06-01 14:00:00,53.72,53.73,53.71,53.73,45941.0,46.4266,46.4353,46.418,46.4353,45941.0
2017-06-01 14:05:00,53.73,53.74,53.72,53.73,29060.0,46.4353,46.4439,46.4266,46.4353,29060.0
2017-06-01 14:10:00,53.73,53.74,53.72,53.73,28183.0,46.4353,46.4439,46.4266,46.4353,28183.0
2017-06-01 14:15:00,53.73,53.74,53.73,53.73,11720.0,46.4353,46.4439,46.4353,46.4353,11720.0
2017-06-01 14:20:00,53.73,53.75,53.73,53.75,33554.0,46.4353,46.4526,46.4353,46.4526,33554.0
2017-06-01 14:25:00,53.75,53.75,53.73,53.74,22925.0,46.4526,46.4526,46.4353,46.4439,22925.0
2017-06-01 14:30:00,53.74,53.75,53.73,53.74,24868.0,46.4439,46.4526,46.4353,46.4439,24868.0
2017-06-01 14:35:00,53.73,53.76,53.73,53.75,62557.0,46.4353,46.4612,46.4353,46.4526,62557.0
2017-06-01 14:40:00,53.76,53.77,53.75,53.77,23194.0,46.4612,46.4698,46.4526,46.4698,23194.0
2017-06-01 14:45:00,53.77,53.77,53.75,53.77,34276.0,46.4698,46.4698,46.4526,46.4698,34276.0
2017-06-01 14:50:00,53.77,53.77,53.75,53.77,31042.0,46.4698,46.4698,46.4526,46.4698,31042.0
2017-06-01 14:55:00,53.77,53.77,53.75,53.76,114329.0,46.4698,46.4698,46.4526,46.4612,114329.0
2017-06-01 15:00:00,53.76,53.77,53.75,53.77,21932.0,46.4612,46.4698,46.4526,46.4698,21932.0
2017-06-01 15:05:00,53.77,53.77,53.75,53.76,44723.0,46.4698,46.4698,46.4526,46.4612,44723.0
2017-06-01 15:10:00,53.76,53.77,53.75,53.76,84380.0,46.4612,46.4698,46.4526,46.4612,84380.0
2017-06-01 15:15:00,53.76,53.77,53.75,53.77,16050.0,46.4612,46.4698,46.4526,46.4698,16050.0
2017-06-01 15:20:00,53.77,53.78,53.76,53.77,47203.0,46.4698,46.4785,46.4612,46.4698,47203.0
2017-06-01 15:25:00,53.77,53.77,53.76,53.76,11535.0,46.4698,46.4698,46.4612,46.4612,11535.0
2017-06-01 15:30:00,53.76,53.78,53.76,53.77,68960.0,46.4612,46.4785,46.4612,46.4698,68960.0
2017-06-01 15:35:00,53.77,53.77,53.74,53.75,59951.0,46.4698,46.4698,46.4439,46.4526,59951.0
2017-06-01 15:40:00,53.75,53.76,53.74,53.75,55639.0,46.4526,46.4612,46.4439,46.4526,55639.0
2017-06-01 15:45:00,53.75,53.76,53.73,53.76,152033.0,46.4526,46.4612,46.4353,46.4612,152033.0
2017-06-01 15:50:00,53.76,53.77,53.75,53.76,101987.0,46.4612,46.4698,46.4526,46.4612,101987.0
2017-06-01 15:55:00,53.75,53.77,53.74,53.76,532034.0,46.4526,46.4698,46.4439,46.4612,532034.0
2017-06-02 09:30:00,54.61,54.61,54.56,54.61,113178.0,47.1958,47.1958,47.1526,47.1958,113178.0
2017-06-02 09:35:00,54.61,54.62,54.57,54.59,60426.0,47.1958,47.2044,47.1612,47.1785,60426.0
2017-06-02 09:40:00,54.59,54.6,54.56,54.58,92245.0,47.1785,47.1872,47.1526,47.1699,92245.0
2017-06-02 09:45:00,54.58,54.6,54.55,54.6,20870.0,47.1699,47.1872,47.1439,47.1872,20870.0
2017-06-02 09:50:00,54.6,54.6,54.57,54.58,142228.0,47.1872,47.1872,47.1612,47.1699,142228.0
2017-06-02 09:55:00,54.59,54.6,54.58,54.6,69042.0,47.1785,47.1872,47.1699,47.1872,69042.0
2017-06-02 10:00:00,54.6,54.63,54.59,54.62,64709.0,47.1872,47.2131,47.1785,47.2044,64709.0
2017-06-02 10:05:00,54.63,54.63,54.61,54.63,53038.0,47.2131,47.2131,47.1958,47.2131,53038.0
2017-06-02 10:10:00,54.63,54.63,54.58,54.6,39604.0,47.2131,47.2131,47.1699,47.1872,39604.0
2017-06-02 10:15:00,54.6,54.61,54.58,54.59,21257.0,47.1872,47.1958,47.1699,47.1785,21257.0
2017-06-02 10:20:00,54.59,54.61,54.58,54.6,23863.0,47.1785,47.1958,47.1699,47.1872,23863.0
2017-06-02 10:25:00,54.61,54.63,54.6,54.63,36078.0,47.1958,47.2131,47.1872,47.2131,36078.0
2017-06-02 10:30:00,54.63,54.65,54.62,54.63,34753.0,47.2131,47.2304,47.2044,47.2131,34753.0
2017-06-02 10:35:00,54.63,54.65,54.62,54.65,83610.0,47.2131,47.2304,47.2044,47.2304,83610.0
2017-06-02 10:40:00,54.65,54.69,54.64,54.68,12847.0,47.2304,47.2649,47.2217,47.2563,12847.0
2017-06-02 10:45:00,54.69,54.7,54.68,54.68,22895.0,47.2649,47.2736,47.2563,47.2563,22895.0
2017-06-02 10:50:00,54.69,54.71,54.68,54.71,94013.0,47.2649,47.2822,47.2563,47.2822,94013.0
2017-06-02 10:55:00,54.7,54.72,54.69,54.71,38070.0,47.2736,47.2909,47.2649,47.2822,38070.0
2017-06-02 11:00:00,54.7,54.72,54.7,54.71,32496.0,47.2736,47.2909,47.2736,47.2822,32496.0
2017-06-02 11:05:00,54.71,54.71,54.69,54.71,41334.0,47.2822,47.2822,47.2649,47.2822,41334.0
2017-06-02 11:10:00,54.71,54.72,54.7,54.72,40169.0,47.2822,47.2909,47.2736,47.2909,40169.0
2017-06-02 11:15:00,54.72,54.73,54.71,54.72,31908.0,47.2909,47.2995,47.2822,47.2909,31908.0
2017-06-02 11:20:00,54.73,54.73,54.71,54.72,42534.0,47.2995,47.2995,47.2822,47.2909,42534.0
2017-06-02 11:25:00,54.72,54.75,54.71,54.75,99819.0,47.2909,47.3168,47.2822,47.3168,99819.0
2017-06-02 11:30:00,54.75,54.77,54.74,54.77,161638.0,47.3168,47.3341,47.3081,47.3341,161638.0
2017-06-02 11:35:00,54.77,54.77,54.74,54.77,52962.0,47.3341,47.3341,47.3081,47.3341,52962.0
2017-06-02 11:40:00,54.77,54.78,54.76,54.77,56445.0,47.3341,47.3427,47.3254,47.3341,56445.0
2017-06-02 11:45:00,54.77,54.78,54.75,54.77,108326.0,47.3341,47.3427,47.3168,47.3341,108326.0
2017-06-02 11:50:00,54.77,54.77,54.76,54.77,20886.0,47.3341,47.3341,47.3254,47.3341,20886.0
2017-06-02 11:55:00,54.77,54.77,54.76,54.77,18701.0,47.3341,47.3341,47.3254,47.3341,18701.0
2017-06-02 12:00:00,54.77,54.77,54.76,54.76,64758.0,47.3341,47.3341,47.3254,47.3254,64758.0
2017-06-02 12:05:00,54.77,54.77,54.75,54.76,41440.0,47.3341,47.3341,47.3168,47.3254,41440.0
2017-06-02 12:10:00,54.76,54.76,54.75,54.76,25299.0,47.3254,47.3254,47.3168,47.3254,25299.0
2017-06-02 12:15:00,54.76,54.77,54.75,54.77,46530.0,47.3254,47.3341,47.3168,47.3341,46530.0
2017-06-02 12:20:00,54.77,54.78,54.76,54.77,66015.0,47.3341,47.3427,47.3254,47.3341,66015.0
2017-06-02 12:25:00,54.77,54.77,54.76,54.77,20603.0,47.3341,47.3341,47.3254,47.3341,20603.0
2017-06-02 12:30:00,54.77,54.77,54.74,54.75,56942.0,47.3341,47.3341,47.3081,47.3168,56942.0
2017-06-02 12:35:00,54.74,54.75,54.74,54.75,26811.0,47.3081,47.3168,47.3081,47.3168,26811.0
2017-06-02 12:40:00,54.74,54.76,54.74,54.76,74914.0,47.3081,47.3254,47.3081,47.3254,74914.0
2017-06-02 12:45:00,54.76,54.76,54.74,54.75,37993.0,47.3254,47.3254,47.3081,47.3168,37993.0
2017-06-02 12:50:00,54.75,54.77,54.74,54.77,53795.0,47.3168,47.3341,47.3081,47.3341,53795.0
2017-06-02 12:55:00,54.77,54.79,54.76,54.78,87672.0,47.3341,47.3514,47.3254,47.3427,87672.0
2017-06-02 13:00:00,54.78,54.79,54.77,54.79,72038.0,47.3427,47.3514,47.3341,47.3514,72038.0
2017-06-02 13:05:00,54.79,54.79,54.78,54.79,18016.0,47.3514,47.3514,47.3427,47.3514,18016.0
2017-06-02 13:10:00,54.79,54.79,54.78,54.79,167218.0,47.3514,47.3514,47.3427,47.3514,167218.0
2017-06-02 13:15:00,54.79,54.82,54.78,54.82,17737.0,47.3514,47.3773,47.3427,47.3773,17737.0
2017-06-02 13:20:00,54.82,54.82,54.81,54.82,35200.0,47.3773,47.3773,47.3686,47.3773,35200.0
2017-06-02 13:25:00,54.82,54.82,54.81,54.82,76052.0,47.3773,47.3773,47.3686,47.3773,76052.0
2017-06-02 13:30:00,54.82,54.84,54.81,54.84,60201.0,47.3773,47.3946,47.3686,47.3946,60201.0
2017-06-02 13:35:00,54.84,54.85,54.82,54.82,207637.0,47.3946,47.4032,47.3773,47.3773,207637.0
2017-06-02 13:40:00,54.82,54.82,54.81,54.82,4592.0,47.3773,47.3773,47.3686,47.3773,4592.0
2017-06-02 13:45:00,54.82,54.83,54.81,54.83,40016.0,47.3773,47.3859,47.3686,47.3859,40016.0
2017-06-02 13:50:00,54.83,54.83,54.82,54.83,24749.0,47.3859,47.3859,47.3773,47.3859,24749.0
2017-06-02 13:55:00,54.83,54.83,54.82,54.83,11663.0,47.3859,47.3859,47.3773,47.3859,11663.0
2017-06-02 14:00:00,54.83,54.83,54.82,54.83,38597.0,47.3859,47.3859,47.3773,47.3859,38597.0
2017-06-02 14:05:00,54.83,54.83,54.82,54.83,28927.0,47.3859,47.3859,47.3773,47.3859,28927.0
2017-06-02 14:10:00,54.83,54.83,54.82,54.83,25060.0,47.3859,47.3859,47.3773,47.3859,25060.0
2017-06-02 14:15:00,54.83,54.83,54.82,54.83,31638.0,47.3859,47.3859,47.3773,47.3859,31638.0
2017-06-02 14:20:00,54.83,54.83,54.82,54.83,42941.0,47.3859,47.3859,47.3773,47.3859,42941.0
2017-06-02 14:25:00,54.83,54.83,54.82,54.83,43406.0,47.3859,47.3859,47.3773,47.3859,43406.0
2017-06-02 14:30:00,54.83,54.83,54.82,54.83,56494.0,47.3859,47.3859,47.3773,47.3859,56494.0
2017-06-02 14:35:00,54.83,54.83,54.82,54.82,102211.0,47.3859,47.3859,47.3773,47.3773,102211.0
2017-06-02 14:40:00,54.82,54.83,54.82,54.83,40078.0,47.3773,47.3859,47.3773,47.3859,40078.0
2017-06-02 14:45:00,54.83,54.83,54.82,54.83,23260.0,47.3859,47.3859,47.3773,47.3859,23260.0
2017-06-02 14:50:00,54.83,54.83,54.82,54.83,42760.0,47.3859,47.3859,47.3773,47.3859,42760.0
2017-06-02 14:55:00,54.83,54.83,54.82,54.83,33631.0,47.3859,47.3859,47.3773,47.3859,33631.0
2017-06-02 15:00:00,54.83,54.85,54.82,54.84,133870.0,47.3859,47.4032,47.3773,47.3946,133870.0
2017-06-02 15:05:00,54.83,54.84,54.83,54.84,98951.0,47.3859,47.3946,47.3859,47.3946,98951.0
2017-06-02 15:10:00,54.84,54.84,54.82,54.84,127246.0,47.3946,47.3946,47.3773,47.3946,127246.0
2017-06-02 15:15:00,54.83,54.84,54.82,54.83,111447.0,47.3859,47.3946,47.3773,47.3859,111447.0
2017-06-02 15:20:00,54.83,54.84,54.82,54.84,76953.0,47.3859,47.3946,47.3773,47.3946,76953.0
2017-06-02 15:25:00,54.84,54.86,54.84,54.86,64202.0,47.3946,47.4119,47.3946,47.4119,64202.0
2017-06-02 15:30:00,54.85,54.87,54.85,54.87,55486.0,47.4032,47.4205,47.4032,47.4205,55486.0
2017-06-02 15:35:00,54.87,54.88,54.86,54.88,50552.0,47.4205,47.4291,47.4119,47.4291,50552.0
2017-06-02 15:40:00,54.87,54.88,54.85,54.86,73152.0,47.4205,47.4291,47.4032,47.4119,73152.0
2017-06-02 15:45:00,54.86,54.86,54.84,54.85,229609.0,47.4119,47.4119,47.3946,47.4032,229609.0
2017-06-02 15:50:00,54.84,54.86,54.84,54.86,150466.0,47.3946,47.4119,47.3946,47.4119,150466.0
2017-06-02 15:55:00,54.86,54.9,54.85,54.89,923587.0,47.4119,47.4464,47.4032,47.4378,923587.0
2017-06-05 09:30:00,54.68,54.69,54.66,54.66,121915.0,47.2563,47.2649,47.239,47.239,121915.0
2017-06-05 09:35:00,54.67,54.68,54.66,54.68,137180.0,47.2477,47.2563,47.239,47.2563,137180.0
2017-06-05 09:40:00,54.67,54.68,54.65,54.66,115969.0,47.2477,47.2563,47.2304,47.239,115969.0
2017-06-05 09:45:00,54.66,54.7,54.66,54.69,124661.0,47.239,47.2736,47.239,47.2649,124661.0
2017-06-05 09:50:00,54.69,54.71,54.68,54.7,100151.0,47.2649,47.2822,47.2563,47.2736,100151.0
2017-06-05 09:55:00,54.7,54.72,54.69,54.71,222978.0,47.2736,47.2909,47.2649,47.2822,222978.0
2017-06-05 10:00:00,54.71,54.74,54.71,54.72,126686.0,47.2822,47.3081,47.2822,47.2909,126686.0
2017-06-05 10:05:00,54.72,54.72,54.7,54.72,13742.0,47.2909,47.2909,47.2736,47.2909,13742.0
2017-06-05 10:10:00,54.73,54.74,54.71,54.74,47603.0,47.2995,47.3081,47.2822,47.3081,47603.0
2017-06-05 10:15:00,54.73,54.75,54.73,54.75,22833.0,47.2995,47.3168,47.2995,47.3168,22833.0
2017-06-05 10:20:00,54.75,54.76,54.73,54.75,39442.0,47.3168,47.3254,47.2995,47.3168,39442.0
2017-06-05 10:25:00,54.75,54.76,54.74,54.75,30625.0,47.3168,47.3254,47.3081,47.3168,30625.0
2017-06-05 10:30:00,54.75,54.75,54.72,54.73,36863.0,47.3168,47.3168,47.2909,47.2995,36863.0
2017-06-05 10:35:00,54.73,54.74,54.72,54.72,27085.0,47.2995,47.3081,47.2909,47.2909,27085.0
2017-06-05 10:40:00,54.73,54.73,54.71,54.72,21532.0,47.2995,47.2995,47.2822,47.2909,21532.0
2017-06-05 10:45:00,54.72,54.74,54.71,54.73,19279.0,47.2909,47.3081,47.2822,47.2995,19279.0
2017-06-05 10:50:00,54.73,54.74,54.72,54.73,29718.0,47.2995,47.3081,47.2909,47.2995,29718.0
2017-06-05 10:55:00,54.73,54.73,54.72,54.72,50299.0,47.2995,47.2995,47.2909,47.2909,50299.0
2017-06-05 11:00:00,54.72,54.72,54.69,54.7,43806.0,47.2909,47.2909,47.2649,47.2736,43806.0
2017-06-05 11:05:00,54.7,54.7,54.69,54.7,10603.0,47.2736,47.2736,47.2649,47.2736,10603.0
2017-06-05 11:10:00,54.7,54.72,54.69,54.72,84159.0,47.2736,47.2909,47.2649,47.2909,84159.0
2017-06-05 11:15:00,54.72,54.72,54.71,54.72,13500.0,47.2909,47.2909,47.2822,47.2909,13500.0
2017-06-05 11:20:00,54.72,54.72,54.71,54.71,10517.0,47.2909,47.2909,47.2822,47.2822,10517.0
2017-06-05 11:25:00,54.71,54.72,54.68,54.68,76133.0,47.2822,47.2909,47.2563,47.2563,76133.0
2017-06-05 11:30:00,54.68,54.7,54.68,54.69,34383.0,47.2563,47.2736,47.2563,47.2649,34383.0
2017-06-05 11:35:00,54.69,54.71,54.68,54.7,19753.0,47.2649,47.2822,47.2563,47.2736,19753.0
2017-06-05 11:40:00,54.7,54.7,54.69,54.7,21567.0,47.2736,47.2736,47.2649,47.2736,21567.0
2017-06-05 11:45:00,54.69,54.7,54.69,54.7,15437.0,47.2649,47.2736,47.2649,47.2736,15437.0
2017-06-05 11:50:00,54.69,54.7,54.69,54.7,9557.0,47.2649,47.2736,47.2649,47.2736,9557.0
2017-06-05 11:55:00,54.7,54.7,54.69,54.7,16452.0,47.2736,47.2736,47.2649,47.2736,16452.0
2017-06-05 12:00:00,54.7,54.7,54.69,54.7,7435.0,47.2736,47.2736,47.2649,47.2736,7435.0
2017-06-05 12:05:00,54.7,54.7,54.69,54.7,12689.0,47.2736,47.2736,47.2649,47.2736,12689.0
2017-06-05 12:10:00,54.7,54.7,54.69,54.7,11287.0,47.2736,47.2736,47.2649,47.2736,11287.0
2017-06-05 12:15:00,54.7,54.71,54.69,54.71,10104.0,47.2736,47.2822,47.2649,47.2822,10104.0
2017-06-05 12:20:00,54.71,54.71,54.7,54.71,43701.0,47.2822,47.2822,47.2736,47.2822,43701.0
2017-06-05 12:25:00,54.71,54.71,54.7,54.71,15484.0,47.2822,47.2822,47.2736,47.2822,15484.0
2017-06-05 12:30:00,54.7,54.71,54.7,54.71,4368.0,47.2736,47.2822,47.2736,47.2822,4368.0
2017-06-05 12:35:00,54.71,54.71,54.69,54.7,47321.0,47.2822,47.2822,47.2649,47.2736,47321.0
2017-06-05 12:40:00,54.7,54.7,54.69,54.7,5809.0,47.2736,47.2736,47.2649,47.2736,5809.0
2017-06-05 12:45:00,54.7,54.7,54.69,54.7,8358.0,47.2736,47.2736,47.2649,47.2736,8358.0
2017-06-05 12:50:00,54.7,54.71,54.69,54.7,52822.0,47.2736,47.2822,47.2649,47.2736,52822.0
2017-06-05 12:55:00,54.7,54.7,54.69,54.7,15645.0,47.2736,47.2736,47.2649,47.2736,15645.0
2017-06-05 13:00:00,54.7,54.71,54.69,54.71,13823.0,47.2736,47.2822,47.2649,47.2822,13823.0
2017-06-05 13:05:00,54.71,54.72,54.71,54.71,26087.0,47.2822,47.2909,47.2822,47.2822,26087.0
2017-06-05 13:10:00,54.72,54.72,54.71,54.72,14434.0,47.2909,47.2909,47.2822,47.2909,14434.0
2017-06-05 13:15:00,54.72,54.72,54.71,54.72,4685.0,47.2909,47.2909,47.2822,47.2909,4685.0
2017-06-05 13:20:00,54.72,54.72,54.71,54.72,7610.0,47.2909,47.2909,47.2822,47.2909,7610.0
2017-06-05 13:25:00,54.72,54.72,54.71,54.72,5711.0,47.2909,47.2909,47.2822,47.2909,5711.0
2017-06-05 13:30:00,54.72,54.72,54.71,54.72,12284.0,47.2909,47.2909,47.2822,47.2909,12284.0
2017-06-05 13:35:00,54.72,54.72,54.71,54.72,6100.0,47.2909,47.2909,47.2822,47.2909,6100.0
2017-06-05 13:40:00,54.72,54.72,54.71,54.72,34032.0,47.2909,47.2909,47.2822,47.2909,34032.0
2017-06-05 13:45:00,54.72,54.72,54.71,54.72,7738.0,47.2909,47.2909,47.2822,47.2909,7738.0
2017-06-05 13:50:00,54.72,54.73,54.71,54.73,32065.0,47.2909,47.2995,47.2822,47.2995,32065.0
2017-06-05 13:55:00,54.73,54.73,54.71,54.72,41408.0,47.2995,47.2995,47.2822,47.2909,41408.0
2017-06-05 14:00:00,54.72,54.72,54.71,54.72,8491.0,47.2909,47.2909,47.2822,47.2909,8491.0
2017-06-05 14:05:00,54.72,54.72,54.7,54.71,21952.0,47.2909,47.2909,47.2736,47.2822,21952.0
2017-06-05 14:10:00,54.71,54.71,54.7,54.71,6821.0,47.2822,47.2822,47.2736,47.2822,6821.0
2017-06-05 14:15:00,54.71,54.71,54.7,54.71,15774.0,47.2822,47.2822,47.2736,47.2822,15774.0
2017-06-05 14:20:00,54.7,54.71,54.7,54.71,8866.0,47.2736,47.2822,47.2736,47.2822,8866.0
2017-06-05 14:25:00,54.71,54.71,54.7,54.71,9388.0,47.2822,47.2822,47.2736,47.2822,9388.0
2017-06-05 14:30:00,54.71,54.71,54.7,54.71,16838.0,47.2822,47.2822,47.2736,47.2822,16838.0
2017-06-05 14:35:00,54.71,54.72,54.7,54.71,53769.0,47.2822,47.2909,47.2736,47.2822,53769.0
2017-06-05 14:40:00,54.71,54.72,54.7,54.72,15780.0,47.2822,47.2909,47.2736,47.2909,15780.0
2017-06-05 14:45:00,54.72,54.72,54.71,54.71,32856.0,47.2909,47.2909,47.2822,47.2822,32856.0
2017-06-05 14:50:00,54.72,54.72,54.7,54.72,53051.0,47.2909,47.2909,47.2736,47.2909,53051.0
2017-06-05 14:55:00,54.72,54.72,54.71,54.72,5626.0,47.2909,47.2909,47.2822,47.2909,5626.0
2017-06-05 15:00:00,54.72,54.72,54.7,54.71,47319.0,47.2909,47.2909,47.2736,47.2822,47319.0
2017-06-05 15:05:00,54.71,54.71,54.7,54.71,11995.0,47.2822,47.2822,47.2736,47.2822,11995.0
2017-06-05 15:10:00,54.71,54.71,54.7,54.71,13912.0,47.2822,47.2822,47.2736,47.2822,13912.0
2017-06-05 15:15:00,54.71,54.71,54.7,54.71,10280.0,47.2822,47.2822,47.2736,47.2822,10280.0
2017-06-05 15:20:00,54.71,54.72,54.7,54.71,65959.0,47.2822,47.2909,47.2736,47.2822,65959.0
2017-06-05 15:25:00,54.71,54.72,54.71,54.72,29034.0,47.2822,47.2909,47.2822,47.2909,29034.0
2017-06-05 15:30:00,54.72,54.72,54.71,54.72,27605.0,47.2909,47.2909,47.2822,47.2909,27605.0
2017-06-05 15:35:00,54.72,54.72,54.71,54.72,27662.0,47.2909,47.2909,47.2822,47.2909,27662.0
2017-06-05 15:40:00,54.72,54.73,54.71,54.73,69076.0,47.2909,47.2995,47.2822,47.2995,69076.0
2017-06-05 15:45:00,54.73,54.73,54.72,54.73,81768.0,47.2995,47.2995,47.2909,47.2995,81768.0
2017-06-05 15:50:00,54.72,54.73,54.7,54.71,55740.0,47.2909,47.2995,47.2736,47.2822,55740.0
2017-06-05 15:55:00,54.71,54.72,54.69,54.71,706941.0,47.2822,47.2909,47.2649,47.2822,706941.0
2017-06-06 09:30:00,54.7,54.74,54.69,54.72,115400.0,47.2736,47.3081,47.2649,47.2909,115400.0
2017-06-06 09:35:00,54.72,54.73,54.7,54.71,42208.0,47.2909,47.2995,47.2736,47.2822,42208.0
2017-06-06 09:40:00,54.7,54.74,54.68,54.72,99235.0,47.2736,47.3081,47.2563,47.2909,99235.0
2017-06-06 09:45:00,54.73,54.73,54.71,54.72,55671.0,47.2995,47.2995,47.2822,47.2909,55671.0
2017-06-06 09:50:00,54.72,54.75,54.71,54.74,227579.0,47.2909,47.3168,47.2822,47.3081,227579.0
2017-06-06 09:55:00,54.75,54.77,54.74,54.77,47068.0,47.3168,47.3341,47.3081,47.3341,47068.0
2017-06-06 10:00:00,54.76,54.76,54.73,54.76,68728.0,47.3254,47.3254,47.2995,47.3254,68728.0
2017-06-06 10:05:00,54.75,54.77,54.74,54.75,72129.0,47.3168,47.3341,47.3081,47.3168,72129.0
2017-06-06 10:10:00,54.75,54.76,54.72,54.72,77607.0,47.3168,47.3254,47.2909,47.2909,77607.0
2017-06-06 10:15:00,54.73,54.75,54.73,54.74,43193.0,47.2995,47.3168,47.2995,47.3081,43193.0
2017-06-06 10:20:00,54.73,54.74,54.72,54.73,30194.0,47.2995,47.3081,47.2909,47.2995,30194.0
2017-06-06 10:25:00,54.73,54.75,54.73,54.74,75111.0,47.2995,47.3168,47.2995,47.3081,75111.0
2017-06-06 10:30:00,54.74,54.75,54.73,54.74,34237.0,47.3081,47.3168,47.2995,47.3081,34237.0
2017-06-06 10:35:00,54.74,54.75,54.73,54.73,23389.0,47.3081,47.3168,47.2995,47.2995,23389.0
2017-06-06 10:40:00,54.74,54.76,54.74,54.76,27534.0,47.3081,47.3254,47.3081,47.3254,27534.0
2017-06-06 10:45:00,54.76,54.76,54.75,54.76,18387.0,47.3254,47.3254,47.3168,47.3254,18387.0
2017-06-06 10:50:00,54.77,54.77,54.76,54.76,60687.0,47.3341,47.3341,47.3254,47.3254,60687.0
2017-06-06 10:55:00,54.77,54.78,54.76,54.78,22378.0,47.3341,47.3427,47.3254,47.3427,22378.0
2017-06-06 11:00:00,54.78,54.78,54.77,54.78,6460.0,47.3427,47.3427,47.3341,47.3427,6460.0
2017-06-06 11:05:00,54.78,54.78,54.75,54.75,15928.0,47.3427,47.3427,47.3168,47.3168,15928.0
2017-06-06 11:10:00,54.76,54.78,54.75,54.77,25896.0,47.3254,47.3427,47.3168,47.3341,25896.0
2017-06-06 11:15:00,54.77,54.8,54.77,54.79,71540.0,47.3341,47.36,47.3341,47.3514,71540.0
2017-06-06 11:20:00,54.8,54.8,54.78,54.79,90468.0,47.36,47.36,47.3427,47.3514,90468.0
2017-06-06 11:25:00,54.8,54.8,54.78,54.78,27939.0,47.36,47.36,47.3427,47.3427,27939.0
2017-06-06 11:30:00,54.79,54.81,54.78,54.8,28524.0,47.3514,47.3686,47.3427,47.36,28524.0
2017-06-06 11:35:00,54.8,54.81,54.78,54.78,118152.0,47.36,47.3686,47.3427,47.3427,118152.0
2017-06-06 11:40:00,54.78,54.8,54.78,54.79,103622.0,47.3427,47.36,47.3427,47.3514,103622.0
2017-06-06 11:45:00,54.79,54.8,54.77,54.78,14655.0,47.3514,47.36,47.3341,47.3427,14655.0
2017-06-06 11:50:00,54.78,54.79,54.78,54.79,11829.0,47.3427,47.3514,47.3427,47.3514,11829.0
2017-06-06 11:55:00,54.79,54.79,54.77,54.79,10620.0,47.3514,47.3514,47.3341,47.3514,10620.0
2017-06-06 12:00:00,54.8,54.8,54.78,54.79,11288.0,47.36,47.36,47.3427,47.3514,11288.0
2017-06-06 12:05:00,54.8,54.81,54.79,54.8,17823.0,47.36,47.3686,47.3514,47.36,17823.0
2017-06-06 12:10:00,54.79,54.8,54.79,54.8,2816.0,47.3514,47.36,47.3514,47.36,2816.0
2017-06-06 12:15:00,54.8,54.8,54.78,54.79,5280.0,47.36,47.36,47.3427,47.3514,5280.0
2017-06-06 12:20:00,54.79,54.8,54.78,54.79,19361.0,47.3514,47.36,47.3427,47.3514,19361.0
2017-06-06 12:25:00,54.78,54.79,54.77,54.78,26233.0,47.3427,47.3514,47.3341,47.3427,26233.0
2017-06-06 12:30:00,54.78,54.79,54.77,54.79,22865.0,47.3427,47.3514,47.3341,47.3514,22865.0
2017-06-06 12:35:00,54.79,54.79,54.75,54.76,27674.0,47.3514,47.3514,47.3168,47.3254,27674.0
2017-06-06 12:40:00,54.76,54.77,54.76,54.77,8353.0,47.3254,47.3341,47.3254,47.3341,8353.0
2017-06-06 12:45:00,54.77,54.77,54.76,54.77,5898.0,47.3341,47.3341,47.3254,47.3341,5898.0
2017-06-06 12:50:00,54.77,54.77,54.76,54.77,5400.0,47.3341,47.3341,47.3254,47.3341,5400.0
2017-06-06 12:55:00,54.76,54.77,54.76,54.77,3455.0,47.3254,47.3341,47.3254,47.3341,3455.0
2017-06-06 13:00:00,54.77,54.78,54.76,54.78,13529.0,47.3341,47.3427,47.3254,47.3427,13529.0
2017-06-06 13:05:00,54.78,54.79,54.78,54.79,13685.0,47.3427,47.3514,47.3427,47.3514,13685.0
2017-06-06 13:10:00,54.79,54.79,54.77,54.79,45817.0,47.3514,47.3514,47.3341,47.3514,45817.0
2017-06-06 13:15:00,54.79,54.8,54.78,54.8,16149.0,47.3514,47.36,47.3427,47.36,16149.0
2017-06-06 13:20:00,54.8,54.8,54.78,54.79,17578.0,47.36,47.36,47.3427,47.3514,17578.0
2017-06-06 13:25:00,54.79,54.79,54.78,54.78,1230.0,47.3514,47.3514,47.3427,47.3427,1230.0
2017-06-06 13:30:00,54.78,54.8,54.77,54.78,30009.0,47.3427,47.36,47.3341,47.3427,30009.0
2017-06-06 13:35:00,54.78,54.79,54.78,54.78,6209.0,47.3427,47.3514,47.3427,47.3427,6209.0
2017-06-06 13:40:00,54.79,54.79,54.78,54.79,4074.0,47.3514,47.3514,47.3427,47.3514,4074.0
2017-06-06 13:45:00,54.79,54.8,54.78,54.8,4405.0,47.3514,47.36,47.3427,47.36,4405.0
2017-06-06 13:50:00,54.8,54.8,54.79,54.8,15855.0,47.36,47.36,47.3514,47.36,15855.0
2017-06-06 13:55:00,54.8,54.8,54.77,54.78,36835.0,47.36,47.36,47.3341,47.3427,36835.0
2017-06-06 14:00:00,54.78,54.78,54.76,54.78,13628.0,47.3427,47.3427,47.3254,47.3427,13628.0
2017-06-06 14:05:00,54.78,54.79,54.77,54.78,21767.0,47.3427,47.3514,47.3341,47.3427,21767.0
2017-06-06 14:10:00,54.77,54.78,54.75,54.76,22161.0,47.3341,47.3427,47.3168,47.3254,22161.0
2017-06-06 14:15:00,54.76,54.77,54.75,54.76,72125.0,47.3254,47.3341,47.3168,47.3254,72125.0
2017-06-06 14:20:00,54.76,54.76,54.75,54.76,4464.0,47.3254,47.3254,47.3168,47.3254,4464.0
2017-06-06 14:25:00,54.76,54.76,54.74,54.74,36744.0,47.3254,47.3254,47.3081,47.3081,36744.0
2017-06-06 14:30:00,54.73,54.75,54.72,54.73,68560.0,47.2995,47.3168,47.2909,47.2995,68560.0
2017-06-06 14:35:00,54.74,54.74,54.71,54.72,43989.0,47.3081,47.3081,47.2822,47.2909,43989.0
2017-06-06 14:40:00,54.73,54.74,54.72,54.74,26652.0,47.2995,47.3081,47.2909,47.3081,26652.0
2017-06-06 14:45:00,54.74,54.74,54.73,54.74,6597.0,47.3081,47.3081,47.2995,47.3081,6597.0
2017-06-06 14:50:00,54.74,54.74,54.73,54.74,9490.0,47.3081,47.3081,47.2995,47.3081,9490.0
2017-06-06 14:55:00,54.73,54.74,54.73,54.73,72988.0,47.2995,47.3081,47.2995,47.2995,72988.0
2017-06-06 15:00:00,54.73,54.74,54.73,54.74,12265.0,47.2995,47.3081,47.2995,47.3081,12265.0
2017-06-06 15:05:00,54.74,54.74,54.73,54.73,31970.0,47.3081,47.3081,47.2995,47.2995,31970.0
2017-06-06 15:10:00,54.73,54.74,54.72,54.74,45142.0,47.2995,47.3081,47.2909,47.3081,45142.0
2017-06-06 15:15:00,54.74,54.74,54.73,54.73,42925.0,47.3081,47.3081,47.2995,47.2995,42925.0
2017-06-06 15:20:00,54.73,54.73,54.72,54.73,4297.0,47.2995,47.2995,47.2909,47.2995,4297.0
2017-06-06 15:25:00,54.73,54.73,54.72,54.73,9368.0,47.2995,47.2995,47.2909,47.2995,9368.0
2017-06-06 15:30:00,54.73,54.73,54.7,54.71,107316.0,47.2995,47.2995,47.2736,47.2822,107316.0
2017-06-06 15:35:00,54.71,54.72,54.7,54.72,100915.0,47.2822,47.2909,47.2736,47.2909,100915.0
2017-06-06 15:40:00,54.72,54.72,54.71,54.72,71923.0,47.2909,47.2909,47.2822,47.2909,71923.0
2017-06-06 15:45:00,54.72,54.72,54.71,54.72,119729.0,47.2909,47.2909,47.2822,47.2909,119729.0
2017-06-06 15:50:00,54.71,54.72,54.71,54.72,91913.0,47.2822,47.2909,47.2822,47.2909,91913.0
2017-06-06 15:55:00,54.72,54.74,54.71,54.74,295597.0,47.2909,47.3081,47.2822,47.3081,295597.0
2017-06-07 09:30:00,54.82,54.82,54.77,54.78,57805.0,47.3773,47.3773,47.3341,47.3427,57805.0
2017-06-07 09:35:00,54.77,54.79,54.76,54.77,39800.0,47.3341,47.3514,47.3254,47.3341,39800.0
2017-06-07 09:40:00,54.76,54.79,54.76,54.79,43325.0,47.3254,47.3514,47.3254,47.3514,43325.0
2017-06-07 09:45:00,54.79,54.8,54.78,54.8,26460.0,47.3514,47.36,47.3427,47.36,26460.0
2017-06-07 09:50:00,54.8,54.8,54.77,54.8,51083.0,47.36,47.36,47.3341,47.36,51083.0
2017-06-07 09:55:00,54.8,54.81,54.79,54.8,33993.0,47.36,47.3686,47.3514,47.36,33993.0
2017-06-07 10:00:00,54.81,54.83,54.8,54.83,23558.0,47.3686,47.3859,47.36,47.3859,23558.0
2017-06-07 10:05:00,54.83,54.83,54.82,54.83,31996.0,47.3859,47.3859,47.3773,47.3859,31996.0
2017-06-07 10:10:00,54.83,54.84,54.82,54.83,51218.0,47.3859,47.3946,47.3773,47.3859,51218.0
2017-06-07 10:15:00,54.83,54.84,54.82,54.83,78054.0,47.3859,47.3946,47.3773,47.3859,78054.0
2017-06-07 10:20:00,54.83,54.84,54.83,54.84,50812.0,47.3859,47.3946,47.3859,47.3946,50812.0
2017-06-07 10:25:00,54.84,54.84,54.82,54.83,14103.0,47.3946,47.3946,47.3773,47.3859,14103.0
2017-06-07 10:30:00,54.83,54.84,54.81,54.81,116441.0,47.3859,47.3946,47.3686,47.3686,116441.0
2017-06-07 10:35:00,54.81,54.81,54.79,54.8,35925.0,47.3686,47.3686,47.3514,47.36,35925.0
2017-06-07 10:40:00,54.8,54.83,54.79,54.82,31735.0,47.36,47.3859,47.3514,47.3773,31735.0
2017-06-07 10:45:00,54.82,54.82,54.8,54.8,28281.0,47.3773,47.3773,47.36,47.36,28281.0
2017-06-07 10:50:00,54.8,54.81,54.79,54.8,27344.0,47.36,47.3686,47.3514,47.36,27344.0
2017-06-07 10:55:00,54.8,54.81,54.79,54.8,17737.0,47.36,47.3686,47.3514,47.36,17737.0
2017-06-07 11:00:00,54.8,54.81,54.79,54.81,21958.0,47.36,47.3686,47.3514,47.3686,21958.0
2017-06-07 11:05:00,54.82,54.82,54.8,54.8,20742.0,47.3773,47.3773,47.36,47.36,20742.0
2017-06-07 11:10:00,54.8,54.82,54.8,54.8,15707.0,47.36,47.3773,47.36,47.36,15707.0
2017-06-07 11:15:00,54.8,54.81,54.79,54.8,12744.0,47.36,47.3686,47.3514,47.36,12744.0
2017-06-07 11:20:00,54.81,54.81,54.78,54.79,35313.0,47.3686,47.3686,47.3427,47.3514,35313.0
2017-06-07 11:25:00,54.79,54.79,54.73,54.75,119801.0,47.3514,47.3514,47.2995,47.3168,119801.0
2017-06-07 11:30:00,54.76,54.77,54.74,54.74,68158.0,47.3254,47.3341,47.3081,47.3081,68158.0
2017-06-07 11:35:00,54.74,54.74,54.73,54.74,6203.0,47.3081,47.3081,47.2995,47.3081,6203.0
2017-06-07 11:40:00,54.73,54.75,54.72,54.75,150630.0,47.2995,47.3168,47.2909,47.3168,150630.0
2017-06-07 11:45:00,54.75,54.75,54.74,54.74,8262.0,47.3168,47.3168,47.3081,47.3081,8262.0
2017-06-07 11:50:00,54.73,54.74,54.71,54.72,55583.0,47.2995,47.3081,47.2822,47.2909,55583.0
2017-06-07 11:55:00,54.72,54.73,54.71,54.73,68389.0,47.2909,47.2995,47.2822,47.2995,68389.0
2017-06-07 12:00:00,54.73,54.73,54.7,54.71,34631.0,47.2995,47.2995,47.2736,47.2822,34631.0
2017-06-07 12:05:00,54.71,54.71,54.69,54.7,27435.0,47.2822,47.2822,47.2649,47.2736,27435.0
2017-06-07 12:10:00,54.7,54.71,54.69,54.71,35348.0,47.2736,47.2822,47.2649,47.2822,35348.0
2017-06-07 12:15:00,54.7,54.72,54.7,54.72,11504.0,47.2736,47.2909,47.2736,47.2909,11504.0
2017-06-07 12:20:00,54.72,54.72,54.71,54.72,2293.0,47.2909,47.2909,47.2822,47.2909,2293.0
2017-06-07 12:25:00,54.72,54.72,54.71,54.71,9612.0,47.2909,47.2909,47.2822,47.2822,9612.0
2017-06-07 12:30:00,54.71,54.72,54.7,54.71,32532.0,47.2822,47.2909,47.2736,47.2822,32532.0
2017-06-07 12:35:00,54.71,54.72,54.7,54.7,15707.0,47.2822,47.2909,47.2736,47.2736,15707.0
2017-06-07 12:40:00,54.71,54.72,54.7,54.72,15397.0,47.2822,47.2909,47.2736,47.2909,15397.0
2017-06-07 12:45:00,54.72,54.72,54.69,54.7,7581.0,47.2909,47.2909,47.2649,47.2736,7581.0
2017-06-07 12:50:00,54.7,54.72,54.69,54.72,20002.0,47.2736,47.2909,47.2649,47.2909,20002.0
2017-06-07 12:55:00,54.72,54.73,54.71,54.73,27628.0,47.2909,47.2995,47.2822,47.2995,27628.0
2017-06-07 13:00:00,54.73,54.75,54.72,54.74,27593.0,47.2995,47.3168,47.2909,47.3081,27593.0
2017-06-07 13:05:00,54.74,54.75,54.73,54.74,11369.0,47.3081,47.3168,47.2995,47.3081,11369.0
2017-06-07 13:10:00,54.73,54.74,54.73,54.74,2500.0,47.2995,47.3081,47.2995,47.3081,2500.0
2017-06-07 13:15:00,54.73,54.74,54.73,54.74,5998.0,47.2995,47.3081,47.2995,47.3081,5998.0
2017-06-07 13:20:00,54.73,54.74,54.71,54.74,115343.0,47.2995,47.3081,47.2822,47.3081,115343.0
2017-06-07 13:25:00,54.74,54.75,54.74,54.74,13662.0,47.3081,47.3168,47.3081,47.3081,13662.0
2017-06-07 13:30:00,54.74,54.75,54.73,54.73,12556.0,47.3081,47.3168,47.2995,47.2995,12556.0
2017-06-07 13:35:00,54.73,54.74,54.72,54.72,8634.0,47.2995,47.3081,47.2909,47.2909,8634.0
2017-06-07 13:40:00,54.72,54.73,54.71,54.72,41436.0,47.2909,47.2995,47.2822,47.2909,41436.0
2017-06-07 13:45:00,54.72,54.74,54.72,54.73,19730.0,47.2909,47.3081,47.2909,47.2995,19730.0
2017-06-07 13:50:00,54.74,54.74,54.73,54.73,22423.0,47.3081,47.3081,47.2995,47.2995,22423.0
2017-06-07 13:55:00,54.73,54.74,54.72,54.72,17977.0,47.2995,47.3081,47.2909,47.2909,17977.0
2017-06-07 14:00:00,54.72,54.73,54.72,54.73,5079.0,47.2909,47.2995,47.2909,47.2995,5079.0
2017-06-07 14:05:00,54.73,54.73,54.7,54.71,36997.0,47.2995,47.2995,47.2736,47.2822,36997.0
2017-06-07 14:10:00,54.7,54.71,54.69,54.71,26124.0,47.2736,47.2822,47.2649,47.2822,26124.0
2017-06-07 14:15:00,54.71,54.72,54.7,54.72,27407.0,47.2822,47.2909,47.2736,47.2909,27407.0
2017-06-07 14:20:00,54.72,54.72,54.69,54.7,24434.0,47.2909,47.2909,47.2649,47.2736,24434.0
2017-06-07 14:25:00,54.7,54.71,54.7,54.7,13097.0,47.2736,47.2822,47.2736,47.2736,13097.0
2017-06-07 14:30:00,54.7,54.7,54.68,54.7,104154.0,47.2736,47.2736,47.2563,47.2736,104154.0
2017-06-07 14:35:00,54.7,54.7,54.69,54.69,6638.0,47.2736,47.2736,47.2649,47.2649,6638.0
2017-06-07 14:40:00,54.7,54.7,54.69,54.69,4495.0,47.2736,47.2736,47.2649,47.2649,4495.0
2017-06-07 14:45:00,54.7,54.71,54.69,54.7,20663.0,47.2736,47.2822,47.2649,47.2736,20663.0
2017-06-07 14:50:00,54.71,54.71,54.7,54.71,8887.0,47.2822,47.2822,47.2736,47.2822,8887.0
2017-06-07 14:55:00,54.7,54.71,54.69,54.69,11432.0,47.2736,47.2822,47.2649,47.2649,11432.0
2017-06-07 15:00:00,54.69,54.7,54.69,54.69,5177.0,47.2649,47.2736,47.2649,47.2649,5177.0
2017-06-07 15:05:00,54.7,54.7,54.69,54.69,31249.0,47.2736,47.2736,47.2649,47.2649,31249.0
2017-06-07 15:10:00,54.69,54.7,54.69,54.69,13493.0,47.2649,47.2736,47.2649,47.2649,13493.0
2017-06-07 15:15:00,54.69,54.7,54.69,54.7,20761.0,47.2649,47.2736,47.2649,47.2736,20761.0
2017-06-07 15:20:00,54.69,54.7,54.69,54.69,5300.0,47.2649,47.2736,47.2649,47.2649,5300.0
2017-06-07 15:25:00,54.7,54.71,54.69,54.71,17026.0,47.2736,47.2822,47.2649,47.2822,17026.0
2017-06-07 15:30:00,54.71,54.71,54.69,54.69,29683.0,47.2822,47.2822,47.2649,47.2649,29683.0
2017-06-07 15:35:00,54.69,54.7,54.69,54.69,15286.0,47.2649,47.2736,47.2649,47.2649,15286.0
2017-06-07 15:40:00,54.69,54.71,54.68,54.71,64849.0,47.2649,47.2822,47.2563,47.2822,64849.0
2017-06-07 15:45:00,54.71,54.72,54.7,54.72,21191.0,47.2822,47.2909,47.2736,47.2909,21191.0
2017-06-07 15:50:00,54.72,54.72,54.7,54.7,119976.0,47.2909,47.2909,47.2736,47.2736,119976.0
2017-06-07 15:55:00,54.71,54.72,54.7,54.72,291783.0,47.2822,47.2909,47.2736,47.2909,291783.0
2017-06-08 09:30:00,54.61,54.62,54.55,54.56,107073.0,47.1958,47.2044,47.1439,47.1526,107073.0
2017-06-08 09:35:00,54.56,54.57,54.52,54.55,60218.0,47.1526,47.1612,47.118,47.1439,60218.0
2017-06-08 09:40:00,54.55,54.58,54.53,54.57,1359645.0,47.1439,47.1699,47.1267,47.1612,1359645.0
2017-06-08 09:45:00,54.57,54.58,54.53,54.54,419508.0,47.1612,47.1699,47.1267,47.1353,419508.0
2017-06-08 09:50:00,54.54,54.54,54.5,54.52,363730.0,47.1353,47.1353,47.1007,47.118,363730.0
2017-06-08 09:55:00,54.53,54.55,54.52,54.54,349404.0,47.1267,47.1439,47.118,47.1353,349404.0
2017-06-08 10:00:00,54.54,54.54,54.51,54.53,177607.0,47.1353,47.1353,47.1094,47.1267,177607.0
2017-06-08 10:05:00,54.52,54.56,54.52,54.53,94837.0,47.118,47.1526,47.118,47.1267,94837.0
2017-06-08 10:10:00,54.53,54.54,54.51,54.52,64405.0,47.1267,47.1353,47.1094,47.118,64405.0
2017-06-08 10:15:00,54.53,54.57,54.52,54.57,87126.0,47.1267,47.1612,47.118,47.1612,87126.0
2017-06-08 10:20:00,54.57,54.57,54.53,54.54,128558.0,47.1612,47.1612,47.1267,47.1353,128558.0
2017-06-08 10:25:00,54.55,54.55,54.51,54.53,90227.0,47.1439,47.1439,47.1094,47.1267,90227.0
2017-06-08 10:30:00,54.54,54.56,54.53,54.54,32716.0,47.1353,47.1526,47.1267,47.1353,32716.0
2017-06-08 10:35:00,54.55,54.55,54.51,54.51,13926.0,47.1439,47.1439,47.1094,47.1094,13926.0
2017-06-08 10:40:00,54.52,54.53,54.51,54.52,29102.0,47.118,47.1267,47.1094,47.118,29102.0
2017-06-08 10:45:00,54.52,54.53,54.52,54.53,22882.0,47.118,47.1267,47.118,47.1267,22882.0
2017-06-08 10:50:00,54.52,54.53,54.52,54.53,66214.0,47.118,47.1267,47.118,47.1267,66214.0
2017-06-08 10:55:00,54.52,54.53,54.51,54.53,53169.0,47.118,47.1267,47.1094,47.1267,53169.0
2017-06-08 11:00:00,54.54,54.56,54.54,54.56,32177.0,47.1353,47.1526,47.1353,47.1526,32177.0
2017-06-08 11:05:00,54.56,54.56,54.55,54.55,24498.0,47.1526,47.1526,47.1439,47.1439,24498.0
2017-06-08 11:10:00,54.55,54.55,54.53,54.54,20207.0,47.1439,47.1439,47.1267,47.1353,20207.0
2017-06-08 11:15:00,54.54,54.55,54.53,54.55,20395.0,47.1353,47.1439,47.1267,47.1439,20395.0
2017-06-08 11:20:00,54.55,54.56,54.54,54.56,21606.0,47.1439,47.1526,47.1353,47.1526,21606.0
2017-06-08 11:25:00,54.55,54.57,54.55,54.57,53166.0,47.1439,47.1612,47.1439,47.1612,53166.0
2017-06-08 11:30:00,54.57,54.57,54.55,54.55,43596.0,47.1612,47.1612,47.1439,47.1439,43596.0
2017-06-08 11:35:00,54.56,54.58,54.56,54.57,23083.0,47.1526,47.1699,47.1526,47.1612,23083.0
2017-06-08 11:40:00,54.57,54.57,54.54,54.55,17516.0,47.1612,47.1612,47.1353,47.1439,17516.0
2017-06-08 11:45:00,54.55,54.56,54.54,54.56,22668.0,47.1439,47.1526,47.1353,47.1526,22668.0
2017-06-08 11:50:00,54.56,54.57,54.54,54.57,30327.0,47.1526,47.1612,47.1353,47.1612,30327.0
2017-06-08 11:55:00,54.57,54.58,54.56,54.58,31360.0,47.1612,47.1699,47.1526,47.1699,31360.0
2017-06-08 12:00:00,54.58,54.59,54.57,54.58,27831.0,47.1699,47.1785,47.1612,47.1699,27831.0
2017-06-08 12:05:00,54.58,54.59,54.57,54.58,17809.0,47.1699,47.1785,47.1612,47.1699,17809.0
2017-06-08 12:10:00,54.58,54.59,54.58,54.59,47292.0,47.1699,47.1785,47.1699,47.1785,47292.0
2017-06-08 12:15:00,54.59,54.6,54.58,54.6,34046.0,47.1785,47.1872,47.1699,47.1872,34046.0
2017-06-08 12:20:00,54.6,54.61,54.59,54.6,142304.0,47.1872,47.1958,47.1785,47.1872,142304.0
2017-06-08 12:25:00,54.6,54.61,54.59,54.6,144563.0,47.1872,47.1958,47.1785,47.1872,144563.0
2017-06-08 12:30:00,54.6,54.62,54.6,54.62,19256.0,47.1872,47.2044,47.1872,47.2044,19256.0
2017-06-08 12:35:00,54.62,54.62,54.61,54.62,3500.0,47.2044,47.2044,47.1958,47.2044,3500.0
2017-06-08 12:40:00,54.62,54.62,54.6,54.61,39975.0,47.2044,47.2044,47.1872,47.1958,39975.0
2017-06-08 12:45:00,54.6,54.62,54.6,54.62,22219.0,47.1872,47.2044,47.1872,47.2044,22219.0
2017-06-08 12:50:00,54.62,54.62,54.61,54.62,6023.0,47.2044,47.2044,47.1958,47.2044,6023.0
2017-06-08 12:55:00,54.62,54.63,54.61,54.63,82999.0,47.2044,47.2131,47.1958,47.2131,82999.0
2017-06-08 13:00:00,54.63,54.63,54.59,54.59,134592.0,47.2131,47.2131,47.1785,47.1785,134592.0
2017-06-08 13:05:00,54.59,54.6,54.58,54.58,7969.0,47.1785,47.1872,47.1699,47.1699,7969.0
2017-06-08 13:10:00,54.58,54.58,54.57,54.58,83493.0,47.1699,47.1699,47.1612,47.1699,83493.0
2017-06-08 13:15:00,54.58,54.58,54.57,54.58,10392.0,47.1699,47.1699,47.1612,47.1699,10392.0
2017-06-08 13:20:00,54.58,54.58,54.56,54.56,35010.0,47.1699,47.1699,47.1526,47.1526,35010.0
2017-06-08 13:25:00,54.57,54.58,54.55,54.55,46099.0,47.1612,47.1699,47.1439,47.1439,46099.0
2017-06-08 13:30:00,54.55,54.56,54.55,54.56,11489.0,47.1439,47.1526,47.1439,47.1526,11489.0
2017-06-08 13:35:00,54.55,54.56,54.51,54.54,1652229.0,47.1439,47.1526,47.1094,47.1353,1652229.0
2017-06-08 13:40:00,54.53,54.53,54.51,54.52,450993.0,47.1267,47.1267,47.1094,47.118,450993.0
2017-06-08 13:45:00,54.52,54.53,54.51,54.53,140917.0,47.118,47.1267,47.1094,47.1267,140917.0
2017-06-08 13:50:00,54.53,54.55,54.52,54.55,71719.0,47.1267,47.1439,47.118,47.1439,71719.0
2017-06-08 13:55:00,54.55,54.56,54.55,54.56,9087.0,47.1439,47.1526,47.1439,47.1526,9087.0
2017-06-08 14:00:00,54.56,54.56,54.55,54.56,26487.0,47.1526,47.1526,47.1439,47.1526,26487.0
2017-06-08 14:05:00,54.56,54.57,54.55,54.57,18905.0,47.1526,47.1612,47.1439,47.1612,18905.0
2017-06-08 14:10:00,54.57,54.57,54.55,54.55,101230.0,47.1612,47.1612,47.1439,47.1439,101230.0
2017-06-08 14:15:00,54.55,54.56,54.55,54.55,9649.0,47.1439,47.1526,47.1439,47.1439,9649.0
2017-06-08 14:20:00,54.55,54.56,54.54,54.55,88342.0,47.1439,47.1526,47.1353,47.1439,88342.0
2017-06-08 14:25:00,54.55,54.55,54.52,54.52,49659.0,47.1439,47.1439,47.118,47.118,49659.0
2017-06-08 14:30:00,54.52,54.54,54.52,54.54,157073.0,47.118,47.1353,47.118,47.1353,157073.0
2017-06-08 14:35:00,54.54,54.55,54.53,54.54,37786.0,47.1353,47.1439,47.1267,47.1353,37786.0
2017-06-08 14:40:00,54.55,54.55,54.53,54.53,101242.0,47.1439,47.1439,47.1267,47.1267,101242.0
2017-06-08 14:45:00,54.54,54.56,54.52,54.55,141993.0,47.1353,47.1526,47.118,47.1439,141993.0
2017-06-08 14:50:00,54.55,54.56,54.55,54.55,39011.0,47.1439,47.1526,47.1439,47.1439,39011.0
2017-06-08 14:55:00,54.55,54.56,54.55,54.55,17013.0,47.1439,47.1526,47.1439,47.1439,17013.0
2017-06-08 15:00:00,54.55,54.56,54.55,54.56,48027.0,47.1439,47.1526,47.1439,47.1526,48027.0
2017-06-08 15:05:00,54.56,54.57,54.55,54.57,89408.0,47.1526,47.1612,47.1439,47.1612,89408.0
2017-06-08 15:10:00,54.57,54.57,54.55,54.56,86821.0,47.1612,47.1612,47.1439,47.1526,86821.0
2017-06-08 15:15:00,54.57,54.57,54.56,54.57,23591.0,47.1612,47.1612,47.1526,47.1612,23591.0
2017-06-08 15:20:00,54.57,54.57,54.56,54.57,79326.0,47.1612,47.1612,47.1526,47.1612,79326.0
2017-06-08 15:25:00,54.57,54.58,54.56,54.58,82588.0,47.1612,47.1699,47.1526,47.1699,82588.0
2017-06-08 15:30:00,54.58,54.58,54.56,54.58,138009.0,47.1699,47.1699,47.1526,47.1699,138009.0
2017-06-08 15:35:00,54.58,54.58,54.57,54.57,29690.0,47.1699,47.1699,47.1612,47.1612,29690.0
2017-06-08 15:40:00,54.57,54.58,54.57,54.57,115965.0,47.1612,47.1699,47.1612,47.1612,115965.0
2017-06-08 15:45:00,54.58,54.58,54.57,54.58,72453.0,47.1699,47.1699,47.1612,47.1699,72453.0
2017-06-08 15:50:00,54.58,54.6,54.58,54.59,184540.0,47.1699,47.1872,47.1699,47.1785,184540.0
2017-06-08 15:55:00,54.59,54.6,54.58,54.59,493020.0,47.1785,47.1872,47.1699,47.1785,493020.0
2017-06-09 09:30:00,54.15,54.17,54.11,54.15,125788.0,46.7983,46.8155,46.7637,46.7983,125788.0
2017-06-09 09:35:00,54.15,54.17,54.14,54.15,43641.0,46.7983,46.8155,46.7896,46.7983,43641.0
2017-06-09 09:40:00,54.15,54.17,54.14,54.17,51070.0,46.7983,46.8155,46.7896,46.8155,51070.0
2017-06-09 09:45:00,54.17,54.2,54.16,54.2,97719.0,46.8155,46.8415,46.8069,46.8415,97719.0
2017-06-09 09:50:00,54.2,54.21,54.19,54.2,57050.0,46.8415,46.8501,46.8328,46.8415,57050.0
2017-06-09 09:55:00,54.21,54.22,54.19,54.2,44468.0,46.8501,46.8587,46.8328,46.8415,44468.0
2017-06-09 10:00:00,54.19,54.21,54.17,54.18,52879.0,46.8328,46.8501,46.8155,46.8242,52879.0
2017-06-09 10:05:00,54.18,54.21,54.17,54.19,34704.0,46.8242,46.8501,46.8155,46.8328,34704.0
2017-06-09 10:10:00,54.2,54.21,54.19,54.21,24836.0,46.8415,46.8501,46.8328,46.8501,24836.0
2017-06-09 10:15:00,54.2,54.22,54.2,54.22,19423.0,46.8415,46.8587,46.8415,46.8587,19423.0
2017-06-09 10:20:00,54.21,54.22,54.2,54.22,24728.0,46.8501,46.8587,46.8415,46.8587,24728.0
2017-06-09 10:25:00,54.23,54.24,54.22,54.23,52977.0,46.8674,46.876,46.8587,46.8674,52977.0
2017-06-09 10:30:00,54.22,54.23,54.21,54.23,260003.0,46.8587,46.8674,46.8501,46.8674,260003.0
2017-06-09 10:35:00,54.22,54.23,54.21,54.22,47215.0,46.8587,46.8674,46.8501,46.8587,47215.0
2017-06-09 10:40:00,54.22,54.24,54.21,54.24,31780.0,46.8587,46.876,46.8501,46.876,31780.0
2017-06-09 10:45:00,54.24,54.25,54.23,54.25,128730.0,46.876,46.8847,46.8674,46.8847,128730.0
2017-06-09 10:50:00,54.25,54.26,54.25,54.26,8812.0,46.8847,46.8933,46.8847,46.8933,8812.0
2017-06-09 10:55:00,54.26,54.27,54.25,54.27,39308.0,46.8933,46.902,46.8847,46.902,39308.0
2017-06-09 11:00:00,54.27,54.27,54.26,54.27,41103.0,46.902,46.902,46.8933,46.902,41103.0
2017-06-09 11:05:00,54.27,54.28,54.27,54.28,82602.0,46.902,46.9106,46.902,46.9106,82602.0
2017-06-09 11:10:00,54.28,54.3,54.27,54.29,298233.0,46.9106,46.9279,46.902,46.9192,298233.0
2017-06-09 11:15:00,54.29,54.3,54.28,54.3,231668.0,46.9192,46.9279,46.9106,46.9279,231668.0
2017-06-09 11:20:00,54.3,54.31,54.26,54.27,349925.0,46.9279,46.9365,46.8933,46.902,349925.0
2017-06-09 11:25:00,54.27,54.29,54.26,54.29,112778.0,46.902,46.9192,46.8933,46.9192,112778.0
2017-06-09 11:30:00,54.29,54.31,54.28,54.29,81645.0,46.9192,46.9365,46.9106,46.9192,81645.0
2017-06-09 11:35:00,54.28,54.31,54.27,54.3,45743.0,46.9106,46.9365,46.902,46.9279,45743.0
2017-06-09 11:40:00,54.3,54.31,54.3,54.31,71066.0,46.9279,46.9365,46.9279,46.9365,71066.0
2017-06-09 11:45:00,54.32,54.33,54.32,54.33,16132.0,46.9452,46.9538,46.9452,46.9538,16132.0
2017-06-09 11:50:00,54.33,54.33,54.32,54.33,33741.0,46.9538,46.9538,46.9452,46.9538,33741.0
2017-06-09 11:55:00,54.32,54.33,54.31,54.32,32553.0,46.9452,46.9538,46.9365,46.9452,32553.0
2017-06-09 12:00:00,54.32,54.32,54.3,54.3,102940.0,46.9452,46.9452,46.9279,46.9279,102940.0
2017-06-09 12:05:00,54.3,54.33,54.3,54.33,30409.0,46.9279,46.9538,46.9279,46.9538,30409.0
2017-06-09 12:10:00,54.33,54.33,54.3,54.31,40814.0,46.9538,46.9538,46.9279,46.9365,40814.0
2017-06-09 12:15:00,54.31,54.32,54.3,54.32,17702.0,46.9365,46.9452,46.9279,46.9452,17702.0
2017-06-09 12:20:00,54.32,54.32,54.31,54.31,24235.0,46.9452,46.9452,46.9365,46.9365,24235.0
2017-06-09 12:25:00,54.31,54.31,54.29,54.3,115301.0,46.9365,46.9365,46.9192,46.9279,115301.0
2017-06-09 12:30:00,54.3,54.31,54.28,54.29,60278.0,46.9279,46.9365,46.9106,46.9192,60278.0
2017-06-09 12:35:00,54.29,54.3,54.28,54.29,35818.0,46.9192,46.9279,46.9106,46.9192,35818.0
2017-06-09 12:40:00,54.3,54.31,54.29,54.29,34833.0,46.9279,46.9365,46.9192,46.9192,34833.0
2017-06-09 12:45:00,54.3,54.32,54.29,54.31,44501.0,46.9279,46.9452,46.9192,46.9365,44501.0
2017-06-09 12:50:00,54.32,54.33,54.31,54.33,44248.0,46.9452,46.9538,46.9365,46.9538,44248.0
2017-06-09 12:55:00,54.33,54.33,54.32,54.33,13574.0,46.9538,46.9538,46.9452,46.9538,13574.0
2017-06-09 13:00:00,54.33,54.34,54.32,54.34,164715.0,46.9538,46.9625,46.9452,46.9625,164715.0
2017-06-09 13:05:00,54.33,54.34,54.31,54.32,36886.0,46.9538,46.9625,46.9365,46.9452,36886.0
2017-06-09 13:10:00,54.32,54.32,54.29,54.31,211526.0,46.9452,46.9452,46.9192,46.9365,211526.0
2017-06-09 13:15:00,54.3,54.32,54.29,54.32,35087.0,46.9279,46.9452,46.9192,46.9452,35087.0
2017-06-09 13:20:00,54.31,54.32,54.3,54.31,31978.0,46.9365,46.9452,46.9279,46.9365,31978.0
2017-06-09 13:25:00,54.31,54.32,54.3,54.31,22919.0,46.9365,46.9452,46.9279,46.9365,22919.0
2017-06-09 13:30:00,54.32,54.32,54.31,54.32,69474.0,46.9452,46.9452,46.9365,46.9452,69474.0
2017-06-09 13:35:00,54.32,54.32,54.28,54.28,54761.0,46.9452,46.9452,46.9106,46.9106,54761.0
2017-06-09 13:40:00,54.28,54.29,54.25,54.28,480444.0,46.9106,46.9192,46.8847,46.9106,480444.0
2017-06-09 13:45:00,54.28,54.28,54.24,54.25,47039.0,46.9106,46.9106,46.876,46.8847,47039.0
2017-06-09 13:50:00,54.24,54.24,54.19,54.2,49869.0,46.876,46.876,46.8328,46.8415,49869.0
2017-06-09 13:55:00,54.2,54.21,54.18,54.19,116612.0,46.8415,46.8501,46.8242,46.8328,116612.0
2017-06-09 14:00:00,54.19,54.23,54.18,54.23,35920.0,46.8328,46.8674,46.8242,46.8674,35920.0
2017-06-09 14:05:00,54.23,54.23,54.22,54.23,7154.0,46.8674,46.8674,46.8587,46.8674,7154.0
2017-06-09 14:10:00,54.23,54.23,54.2,54.21,66438.0,46.8674,46.8674,46.8415,46.8501,66438.0
2017-06-09 14:15:00,54.21,54.22,54.2,54.22,38478.0,46.8501,46.8587,46.8415,46.8587,38478.0
2017-06-09 14:20:00,54.22,54.23,54.21,54.23,33125.0,46.8587,46.8674,46.8501,46.8674,33125.0
2017-06-09 14:25:00,54.23,54.23,54.2,54.21,34460.0,46.8674,46.8674,46.8415,46.8501,34460.0
2017-06-09 14:30:00,54.21,54.21,54.17,54.18,87801.0,46.8501,46.8501,46.8155,46.8242,87801.0
2017-06-09 14:35:00,54.19,54.19,54.15,54.16,33661.0,46.8328,46.8328,46.7983,46.8069,33661.0
2017-06-09 14:40:00,54.16,54.16,54.13,54.14,65249.0,46.8069,46.8069,46.781,46.7896,65249.0
2017-06-09 14:45:00,54.14,54.17,54.12,54.12,122036.0,46.7896,46.8155,46.7723,46.7723,122036.0
2017-06-09 14:50:00,54.11,54.14,54.08,54.09,137379.0,46.7637,46.7896,46.7378,46.7464,137379.0
2017-06-09 14:55:00,54.09,54.1,53.93,53.93,199211.0,46.7464,46.755,46.6081,46.6081,199211.0
2017-06-09 15:00:00,53.93,53.97,53.92,53.95,383688.0,46.6081,46.6427,46.5995,46.6254,383688.0
2017-06-09 15:05:00,53.96,53.97,53.92,53.96,112443.0,46.634,46.6427,46.5995,46.634,112443.0
2017-06-09 15:10:00,53.96,53.98,53.95,53.97,79986.0,46.634,46.6513,46.6254,46.6427,79986.0
2017-06-09 15:15:00,53.98,54.02,53.97,54.02,174508.0,46.6513,46.6859,46.6427,46.6859,174508.0
2017-06-09 15:20:00,54.02,54.02,53.98,54.02,142348.0,46.6859,46.6859,46.6513,46.6859,142348.0
2017-06-09 15:25:00,54.02,54.03,54.01,54.03,89125.0,46.6859,46.6945,46.6773,46.6945,89125.0
2017-06-09 15:30:00,54.03,54.03,53.97,53.98,118055.0,46.6945,46.6945,46.6427,46.6513,118055.0
2017-06-09 15:35:00,53.98,53.99,53.96,53.98,216910.0,46.6513,46.66,46.634,46.6513,216910.0
2017-06-09 15:40:00,53.98,53.99,53.93,53.96,303906.0,46.6513,46.66,46.6081,46.634,303906.0
2017-06-09 15:45:00,53.96,54.01,53.95,54.01,441822.0,46.634,46.6773,46.6254,46.6773,441822.0
2017-06-09 15:50:00,54.01,54.06,54.0,54.05,444080.0,46.6773,46.7205,46.6686,46.7118,444080.0
2017-06-09 15:55:00,54.05,54.12,54.04,54.1,817890.0,46.7118,46.7723,46.7032,46.755,817890.0
2017-06-12 09:30:00,54.19,54.22,54.18,54.2,129310.0,46.8328,46.8587,46.8242,46.8415,129310.0
2017-06-12 09:35:00,54.21,54.23,54.16,54.16,115788.0,46.8501,46.8674,46.8069,46.8069,115788.0
2017-06-12 09:40:00,54.16,54.18,54.15,54.18,70136.0,46.8069,46.8242,46.7983,46.8242,70136.0
2017-06-12 09:45:00,54.18,54.2,54.16,54.17,81011.0,46.8242,46.8415,46.8069,46.8155,81011.0
2017-06-12 09:50:00,54.17,54.17,54.14,54.16,88567.0,46.8155,46.8155,46.7896,46.8069,88567.0
2017-06-12 09:55:00,54.16,54.18,54.15,54.16,39879.0,46.8069,46.8242,46.7983,46.8069,39879.0
2017-06-12 10:00:00,54.16,54.19,54.14,54.19,82186.0,46.8069,46.8328,46.7896,46.8328,82186.0
2017-06-12 10:05:00,54.19,54.2,54.16,54.16,116028.0,46.8328,46.8415,46.8069,46.8069,116028.0
2017-06-12 10:10:00,54.17,54.2,54.17,54.2,85265.0,46.8155,46.8415,46.8155,46.8415,85265.0
2017-06-12 10:15:00,54.19,54.21,54.18,54.21,125869.0,46.8328,46.8501,46.8242,46.8501,125869.0
2017-06-12 10:20:00,54.2,54.22,54.18,54.22,129371.0,46.8415,46.8587,46.8242,46.8587,129371.0
2017-06-12 10:25:00,54.22,54.22,54.19,54.2,91604.0,46.8587,46.8587,46.8328,46.8415,91604.0
2017-06-12 10:30:00,54.2,54.2,54.18,54.18,43998.0,46.8415,46.8415,46.8242,46.8242,43998.0
2017-06-12 10:35:00,54.19,54.2,54.18,54.2,118402.0,46.8328,46.8415,46.8242,46.8415,118402.0
2017-06-12 10:40:00,54.2,54.23,54.19,54.23,90639.0,46.8415,46.8674,46.8328,46.8674,90639.0
2017-06-12 10:45:00,54.23,54.24,54.22,54.23,41035.0,46.8674,46.876,46.8587,46.8674,41035.0
2017-06-12 10:50:00,54.24,54.25,54.23,54.24,92271.0,46.876,46.8847,46.8674,46.876,92271.0
2017-06-12 10:55:00,54.24,54.26,54.22,54.25,74462.0,46.876,46.8933,46.8587,46.8847,74462.0
2017-06-12 11:00:00,54.25,54.28,54.25,54.26,37154.0,46.8847,46.9106,46.8847,46.8933,37154.0
2017-06-12 11:05:00,54.26,54.26,54.25,54.26,18080.0,46.8933,46.8933,46.8847,46.8933,18080.0
2017-06-12 11:10:00,54.26,54.29,54.25,54.29,91733.0,46.8933,46.9192,46.8847,46.9192,91733.0
2017-06-12 11:15:00,54.29,54.3,54.26,54.27,74638.0,46.9192,46.9279,46.8933,46.902,74638.0
2017-06-12 11:20:00,54.27,54.28,54.25,54.28,40060.0,46.902,46.9106,46.8847,46.9106,40060.0
2017-06-12 11:25:00,54.27,54.31,54.27,54.3,27344.0,46.902,46.9365,46.902,46.9279,27344.0
2017-06-12 11:30:00,54.29,54.3,54.27,54.29,53207.0,46.9192,46.9279,46.902,46.9192,53207.0
2017-06-12 11:35:00,54.3,54.31,54.28,54.29,64968.0,46.9279,46.9365,46.9106,46.9192,64968.0
2017-06-12 11:40:00,54.29,54.29,54.28,54.29,5750.0,46.9192,46.9192,46.9106,46.9192,5750.0
2017-06-12 11:45:00,54.29,54.3,54.29,54.3,24928.0,46.9192,46.9279,46.9192,46.9279,24928.0
2017-06-12 11:50:00,54.29,54.3,54.28,54.29,131699.0,46.9192,46.9279,46.9106,46.9192,131699.0
2017-06-12 11:55:00,54.29,54.3,54.27,54.29,60683.0,46.9192,46.9279,46.902,46.9192,60683.0
2017-06-12 12:00:00,54.3,54.3,54.28,54.3,41058.0,46.9279,46.9279,46.9106,46.9279,41058.0
2017-06-12 12:05:00,54.3,54.3,54.27,54.28,92444.0,46.9279,46.9279,46.902,46.9106,92444.0
2017-06-12 12:10:00,54.28,54.3,54.27,54.3,20318.0,46.9106,46.9279,46.902,46.9279,20318.0
2017-06-12 12:15:00,54.3,54.3,54.28,54.29,41293.0,46.9279,46.9279,46.9106,46.9192,41293.0
2017-06-12 12:20:00,54.29,54.31,54.28,54.28,50000.0,46.9192,46.9365,46.9106,46.9106,50000.0
2017-06-12 12:25:00,54.28,54.29,54.28,54.29,16645.0,46.9106,46.9192,46.9106,46.9192,16645.0
2017-06-12 12:30:00,54.29,54.3,54.28,54.3,38338.0,46.9192,46.9279,46.9106,46.9279,38338.0
2017-06-12 12:35:00,54.3,54.3,54.29,54.29,29198.0,46.9279,46.9279,46.9192,46.9192,29198.0
2017-06-12 12:40:00,54.29,54.3,54.28,54.28,29866.0,46.9192,46.9279,46.9106,46.9106,29866.0
2017-06-12 12:45:00,54.29,54.29,54.26,54.27,13654.0,46.9192,46.9192,46.8933,46.902,13654.0
2017-06-12 12:50:00,54.27,54.27,54.24,54.25,31957.0,46.902,46.902,46.876,46.8847,31957.0
2017-06-12 12:55:00,54.25,54.26,54.24,54.25,36552.0,46.8847,46.8933,46.876,46.8847,36552.0
2017-06-12 13:00:00,54.24,54.25,54.23,54.23,30178.0,46.876,46.8847,46.8674,46.8674,30178.0
2017-06-12 13:05:00,54.23,54.25,54.23,54.25,40924.0,46.8674,46.8847,46.8674,46.8847,40924.0
2017-06-12 13:10:00,54.25,54.26,54.24,54.25,8464.0,46.8847,46.8933,46.876,46.8847,8464.0
2017-06-12 13:15:00,54.26,54.27,54.26,54.27,8243.0,46.8933,46.902,46.8933,46.902,8243.0
2017-06-12 13:20:00,54.27,54.27,54.26,54.27,7242.0,46.902,46.902,46.8933,46.902,7242.0
2017-06-12 13:25:00,54.27,54.28,54.26,54.28,7025.0,46.902,46.9106,46.8933,46.9106,7025.0
2017-06-12 13:30:00,54.28,54.29,54.25,54.26,42636.0,46.9106,46.9192,46.8847,46.8933,42636.0
2017-06-12 13:35:00,54.25,54.26,54.23,54.23,17342.0,46.8847,46.8933,46.8674,46.8674,17342.0
2017-06-12 13:40:00,54.24,54.25,54.23,54.23,12004.0,46.876,46.8847,46.8674,46.8674,12004.0
2017-06-12 13:45:00,54.23,54.24,54.22,54.23,30924.0,46.8674,46.876,46.8587,46.8674,30924.0
2017-06-12 13:50:00,54.22,54.23,54.22,54.23,19540.0,46.8587,46.8674,46.8587,46.8674,19540.0
2017-06-12 13:55:00,54.22,54.23,54.2,54.21,27896.0,46.8587,46.8674,46.8415,46.8501,27896.0
2017-06-12 14:00:00,54.21,54.24,54.2,54.24,18853.0,46.8501,46.876,46.8415,46.876,18853.0
2017-06-12 14:05:00,54.24,54.25,54.23,54.24,23379.0,46.876,46.8847,46.8674,46.876,23379.0
2017-06-12 14:10:00,54.24,54.25,54.24,54.25,15915.0,46.876,46.8847,46.876,46.8847,15915.0
2017-06-12 14:15:00,54.24,54.24,54.22,54.23,10803.0,46.876,46.876,46.8587,46.8674,10803.0
2017-06-12 14:20:00,54.23,54.23,54.2,54.21,35058.0,46.8674,46.8674,46.8415,46.8501,35058.0
2017-06-12 14:25:00,54.21,54.22,54.2,54.22,21142.0,46.8501,46.8587,46.8415,46.8587,21142.0
2017-06-12 14:30:00,54.22,54.25,54.22,54.25,19650.0,46.8587,46.8847,46.8587,46.8847,19650.0
2017-06-12 14:35:00,54.25,54.26,54.24,54.25,22332.0,46.8847,46.8933,46.876,46.8847,22332.0
2017-06-12 14:40:00,54.25,54.27,54.24,54.26,36594.0,46.8847,46.902,46.876,46.8933,36594.0
2017-06-12 14:45:00,54.26,54.27,54.25,54.26,27875.0,46.8933,46.902,46.8847,46.8933,27875.0
2017-06-12 14:50:00,54.25,54.26,54.25,54.26,11002.0,46.8847,46.8933,46.8847,46.8933,11002.0
2017-06-12 14:55:00,54.26,54.27,54.25,54.27,38160.0,46.8933,46.902,46.8847,46.902,38160.0
2017-06-12 15:00:00,54.27,54.27,54.25,54.26,28057.0,46.902,46.902,46.8847,46.8933,28057.0
2017-06-12 15:05:00,54.26,54.29,54.26,54.28,20022.0,46.8933,46.9192,46.8933,46.9106,20022.0
2017-06-12 15:10:00,54.28,54.28,54.25,54.26,37926.0,46.9106,46.9106,46.8847,46.8933,37926.0
2017-06-12 15:15:00,54.26,54.26,54.25,54.26,12152.0,46.8933,46.8933,46.8847,46.8933,12152.0
2017-06-12 15:20:00,54.26,54.26,54.24,54.25,47350.0,46.8933,46.8933,46.876,46.8847,47350.0
2017-06-12 15:25:00,54.25,54.25,54.23,54.23,163479.0,46.8847,46.8847,46.8674,46.8674,163479.0
2017-06-12 15:30:00,54.23,54.24,54.23,54.23,23348.0,46.8674,46.876,46.8674,46.8674,23348.0
2017-06-12 15:35:00,54.23,54.24,54.21,54.21,160251.0,46.8674,46.876,46.8501,46.8501,160251.0
2017-06-12 15:40:00,54.22,54.22,54.2,54.21,40693.0,46.8587,46.8587,46.8415,46.8501,40693.0
2017-06-12 15:45:00,54.21,54.22,54.2,54.21,77885.0,46.8501,46.8587,46.8415,46.8501,77885.0
2017-06-12 15:50:00,54.21,54.24,54.21,54.23,186613.0,46.8501,46.876,46.8501,46.8674,186613.0
2017-06-12 15:55:00,54.24,54.27,54.23,54.27,286485.0,46.876,46.902,46.8674,46.902,286485.0
2017-06-13 09:30:00,54.49,54.5,54.45,54.47,212214.0,47.0921,47.1007,47.0575,47.0748,212214.0
2017-06-13 09:35:00,54.47,54.49,54.46,54.48,89703.0,47.0748,47.0921,47.0662,47.0834,89703.0
2017-06-13 09:40:00,54.48,54.49,54.47,54.48,68105.0,47.0834,47.0921,47.0748,47.0834,68105.0
2017-06-13 09:45:00,54.48,54.49,54.47,54.48,73092.0,47.0834,47.0921,47.0748,47.0834,73092.0
2017-06-13 09:50:00,54.48,54.49,54.46,54.47,43393.0,47.0834,47.0921,47.0662,47.0748,43393.0
2017-06-13 09:55:00,54.47,54.48,54.46,54.47,36920.0,47.0748,47.0834,47.0662,47.0748,36920.0
2017-06-13 10:00:00,54.48,54.48,54.46,54.46,24523.0,47.0834,47.0834,47.0662,47.0662,24523.0
2017-06-13 10:05:00,54.46,54.49,54.46,54.47,65629.0,47.0662,47.0921,47.0662,47.0748,65629.0
2017-06-13 10:10:00,54.47,54.49,54.46,54.48,15606.0,47.0748,47.0921,47.0662,47.0834,15606.0
2017-06-13 10:15:00,54.48,54.48,54.46,54.48,20655.0,47.0834,47.0834,47.0662,47.0834,20655.0
2017-06-13 10:20:00,54.48,54.49,54.47,54.48,10765.0,47.0834,47.0921,47.0748,47.0834,10765.0
2017-06-13 10:25:00,54.48,54.5,54.48,54.5,11195.0,47.0834,47.1007,47.0834,47.1007,11195.0
2017-06-13 10:30:00,54.5,54.51,54.5,54.51,8417.0,47.1007,47.1094,47.1007,47.1094,8417.0
2017-06-13 10:35:00,54.51,54.51,54.49,54.51,64246.0,47.1094,47.1094,47.0921,47.1094,64246.0
2017-06-13 10:40:00,54.51,54.52,54.49,54.5,145803.0,47.1094,47.118,47.0921,47.1007,145803.0
2017-06-13 10:45:00,54.5,54.52,54.49,54.51,67255.0,47.1007,47.118,47.0921,47.1094,67255.0
2017-06-13 10:50:00,54.52,54.53,54.5,54.5,78607.0,47.118,47.1267,47.1007,47.1007,78607.0
2017-06-13 10:55:00,54.51,54.52,54.47,54.48,33373.0,47.1094,47.118,47.0748,47.0834,33373.0
2017-06-13 11:00:00,54.47,54.47,54.45,54.45,22343.0,47.0748,47.0748,47.0575,47.0575,22343.0
2017-06-13 11:05:00,54.46,54.5,54.46,54.49,8012.0,47.0662,47.1007,47.0662,47.0921,8012.0
2017-06-13 11:10:00,54.49,54.5,54.48,54.5,7697.0,47.0921,47.1007,47.0834,47.1007,7697.0
2017-06-13 11:15:00,54.49,54.49,54.48,54.49,38299.0,47.0921,47.0921,47.0834,47.0921,38299.0
2017-06-13 11:20:00,54.48,54.5,54.48,54.5,7664.0,47.0834,47.1007,47.0834,47.1007,7664.0
2017-06-13 11:25:00,54.5,54.5,54.48,54.5,48138.0,47.1007,47.1007,47.0834,47.1007,48138.0
2017-06-13 11:30:00,54.5,54.5,54.47,54.48,37675.0,47.1007,47.1007,47.0748,47.0834,37675.0
2017-06-13 11:35:00,54.48,54.49,54.47,54.48,90795.0,47.0834,47.0921,47.0748,47.0834,90795.0
2017-06-13 11:40:00,54.47,54.53,54.47,54.51,34638.0,47.0748,47.1267,47.0748,47.1094,34638.0
2017-06-13 11:45:00,54.51,54.52,54.51,54.52,12575.0,47.1094,47.118,47.1094,47.118,12575.0
2017-06-13 11:50:00,54.51,54.52,54.5,54.51,25611.0,47.1094,47.118,47.1007,47.1094,25611.0
2017-06-13 11:55:00,54.5,54.51,54.49,54.5,7010.0,47.1007,47.1094,47.0921,47.1007,7010.0
2017-06-13 12:00:00,54.5,54.51,54.5,54.5,4673.0,47.1007,47.1094,47.1007,47.1007,4673.0
2017-06-13 12:05:00,54.5,54.51,54.49,54.5,19209.0,47.1007,47.1094,47.0921,47.1007,19209.0
2017-06-13 12:10:00,54.5,54.51,54.5,54.51,4925.0,47.1007,47.1094,47.1007,47.1094,4925.0
2017-06-13 12:15:00,54.51,54.51,54.49,54.49,5772.0,47.1094,47.1094,47.0921,47.0921,5772.0
2017-06-13 12:20:00,54.5,54.51,54.49,54.51,42039.0,47.1007,47.1094,47.0921,47.1094,42039.0
2017-06-13 12:25:00,54.5,54.51,54.5,54.5,10963.0,47.1007,47.1094,47.1007,47.1007,10963.0
2017-06-13 12:30:00,54.5,54.51,54.49,54.51,5091.0,47.1007,47.1094,47.0921,47.1094,5091.0
2017-06-13 12:35:00,54.51,54.52,54.51,54.52,4871.0,47.1094,47.118,47.1094,47.118,4871.0
2017-06-13 12:40:00,54.52,54.54,54.51,54.53,11547.0,47.118,47.1353,47.1094,47.1267,11547.0
2017-06-13 12:45:00,54.52,54.53,54.52,54.53,3882.0,47.118,47.1267,47.118,47.1267,3882.0
2017-06-13 12:50:00,54.53,54.53,54.51,54.51,5467.0,47.1267,47.1267,47.1094,47.1094,5467.0
2017-06-13 12:55:00,54.51,54.53,54.51,54.52,11109.0,47.1094,47.1267,47.1094,47.118,11109.0
2017-06-13 13:00:00,54.52,54.53,54.51,54.53,3456.0,47.118,47.1267,47.1094,47.1267,3456.0
2017-06-13 13:05:00,54.53,54.53,54.52,54.52,7703.0,47.1267,47.1267,47.118,47.118,7703.0
2017-06-13 13:10:00,54.52,54.54,54.51,54.53,26854.0,47.118,47.1353,47.1094,47.1267,26854.0
2017-06-13 13:15:00,54.54,54.54,54.53,54.54,37459.0,47.1353,47.1353,47.1267,47.1353,37459.0
2017-06-13 13:20:00,54.54,54.54,54.53,54.54,3843.0,47.1353,47.1353,47.1267,47.1353,3843.0
2017-06-13 13:25:00,54.54,54.55,54.52,54.54,24802.0,47.1353,47.1439,47.118,47.1353,24802.0
2017-06-13 13:30:00,54.54,54.54,54.53,54.54,5154.0,47.1353,47.1353,47.1267,47.1353,5154.0
2017-06-13 13:35:00,54.53,54.55,54.53,54.54,11630.0,47.1267,47.1439,47.1267,47.1353,11630.0
2017-06-13 13:40:00,54.55,54.55,54.52,54.53,20349.0,47.1439,47.1439,47.118,47.1267,20349.0
2017-06-13 13:45:00,54.54,54.54,54.52,54.53,7753.0,47.1353,47.1353,47.118,47.1267,7753.0
2017-06-13 13:50:00,54.53,54.53,54.52,54.53,1162.0,47.1267,47.1267,47.118,47.1267,1162.0
2017-06-13 13:55:00,54.53,54.54,54.53,54.54,5671.0,47.1267,47.1353,47.1267,47.1353,5671.0
2017-06-13 14:00:00,54.54,54.55,54.54,54.55,4549.0,47.1353,47.1439,47.1353,47.1439,4549.0
2017-06-13 14:05:00,54.55,54.57,54.54,54.57,19246.0,47.1439,47.1612,47.1353,47.1612,19246.0
2017-06-13 14:10:00,54.57,54.57,54.55,54.55,16948.0,47.1612,47.1612,47.1439,47.1439,16948.0
2017-06-13 14:15:00,54.56,54.56,54.54,54.55,14394.0,47.1526,47.1526,47.1353,47.1439,14394.0
2017-06-13 14:20:00,54.55,54.56,54.54,54.55,12557.0,47.1439,47.1526,47.1353,47.1439,12557.0
2017-06-13 14:25:00,54.55,54.56,54.54,54.55,11992.0,47.1439,47.1526,47.1353,47.1439,11992.0
2017-06-13 14:30:00,54.55,54.56,54.54,54.56,21700.0,47.1439,47.1526,47.1353,47.1526,21700.0
2017-06-13 14:35:00,54.56,54.57,54.55,54.56,25324.0,47.1526,47.1612,47.1439,47.1526,25324.0
2017-06-13 14:40:00,54.56,54.57,54.55,54.57,38343.0,47.1526,47.1612,47.1439,47.1612,38343.0
2017-06-13 14:45:00,54.57,54.58,54.56,54.57,27863.0,47.1612,47.1699,47.1526,47.1612,27863.0
2017-06-13 14:50:00,54.57,54.58,54.56,54.57,64778.0,47.1612,47.1699,47.1526,47.1612,64778.0
2017-06-13 14:55:00,54.57,54.57,54.54,54.55,49523.0,47.1612,47.1612,47.1353,47.1439,49523.0
2017-06-13 15:00:00,54.55,54.56,54.54,54.55,55089.0,47.1439,47.1526,47.1353,47.1439,55089.0
2017-06-13 15:05:00,54.55,54.57,54.55,54.56,26669.0,47.1439,47.1612,47.1439,47.1526,26669.0
2017-06-13 15:10:00,54.57,54.57,54.55,54.56,33363.0,47.1612,47.1612,47.1439,47.1526,33363.0
2017-06-13 15:15:00,54.57,54.57,54.56,54.57,14795.0,47.1612,47.1612,47.1526,47.1612,14795.0
2017-06-13 15:20:00,54.57,54.57,54.56,54.57,19924.0,47.1612,47.1612,47.1526,47.1612,19924.0
2017-06-13 15:25:00,54.57,54.58,54.56,54.58,22618.0,47.1612,47.1699,47.1526,47.1699,22618.0
2017-06-13 15:30:00,54.58,54.59,54.56,54.58,47063.0,47.1699,47.1785,47.1526,47.1699,47063.0
2017-06-13 15:35:00,54.58,54.58,54.56,54.57,34410.0,47.1699,47.1699,47.1526,47.1612,34410.0
2017-06-13 15:40:00,54.57,54.57,54.56,54.57,40103.0,47.1612,47.1612,47.1526,47.1612,40103.0
2017-06-13 15:45:00,54.57,54.57,54.55,54.55,50981.0,47.1612,47.1612,47.1439,47.1439,50981.0
2017-06-13 15:50:00,54.56,54.56,54.54,54.55,79453.0,47.1526,47.1526,47.1353,47.1439,79453.0
2017-06-13 15:55:00,54.55,54.57,54.54,54.56,343044.0,47.1439,47.1612,47.1353,47.1526,343044.0
2017-06-14 09:30:00,54.63,54.64,54.61,54.62,82903.0,47.2131,47.2217,47.1958,47.2044,82903.0
2017-06-14 09:35:00,54.62,54.62,54.57,54.58,47926.0,47.2044,47.2044,47.1612,47.1699,47926.0
2017-06-14 09:40:00,54.58,54.62,54.57,54.61,68627.0,47.1699,47.2044,47.1612,47.1958,68627.0
2017-06-14 09:45:00,54.61,54.64,54.6,54.63,74664.0,47.1958,47.2217,47.1872,47.2131,74664.0
2017-06-14 09:50:00,54.64,54.65,54.62,54.63,33147.0,47.2217,47.2304,47.2044,47.2131,33147.0
2017-06-14 09:55:00,54.64,54.65,54.63,54.64,14656.0,47.2217,47.2304,47.2131,47.2217,14656.0
2017-06-14 10:00:00,54.64,54.66,54.63,54.63,48478.0,47.2217,47.239,47.2131,47.2131,48478.0
2017-06-14 10:05:00,54.64,54.64,54.62,54.64,34868.0,47.2217,47.2217,47.2044,47.2217,34868.0
2017-06-14 10:10:00,54.64,54.66,54.61,54.62,83098.0,47.2217,47.239,47.1958,47.2044,83098.0
2017-06-14 10:15:00,54.61,54.64,54.6,54.63,32055.0,47.1958,47.2217,47.1872,47.2131,32055.0
2017-06-14 10:20:00,54.62,54.62,54.6,54.61,27487.0,47.2044,47.2044,47.1872,47.1958,27487.0
2017-06-14 10:25:00,54.62,54.63,54.61,54.62,27386.0,47.2044,47.2131,47.1958,47.2044,27386.0
2017-06-14 10:30:00,54.62,54.64,54.6,54.6,42325.0,47.2044,47.2217,47.1872,47.1872,42325.0
2017-06-14 10:35:00,54.59,54.61,54.59,54.59,68325.0,47.1785,47.1958,47.1785,47.1785,68325.0
2017-06-14 10:40:00,54.58,54.59,54.53,54.53,97331.0,47.1699,47.1785,47.1267,47.1267,97331.0
2017-06-14 10:45:00,54.53,54.55,54.5,54.55,46677.0,47.1267,47.1439,47.1007,47.1439,46677.0
2017-06-14 10:50:00,54.55,54.55,54.51,54.53,71835.0,47.1439,47.1439,47.1094,47.1267,71835.0
2017-06-14 10:55:00,54.52,54.53,54.5,54.53,50143.0,47.118,47.1267,47.1007,47.1267,50143.0
2017-06-14 11:00:00,54.53,54.53,54.5,54.5,44027.0,47.1267,47.1267,47.1007,47.1007,44027.0
2017-06-14 11:05:00,54.5,54.51,54.5,54.51,19251.0,47.1007,47.1094,47.1007,47.1094,19251.0
2017-06-14 11:10:00,54.52,54.52,54.5,54.52,54321.0,47.118,47.118,47.1007,47.118,54321.0
2017-06-14 11:15:00,54.52,54.54,54.51,54.53,33721.0,47.118,47.1353,47.1094,47.1267,33721.0
2017-06-14 11:20:00,54.53,54.55,54.52,54.55,128144.0,47.1267,47.1439,47.118,47.1439,128144.0
2017-06-14 11:25:00,54.55,54.57,54.54,54.55,44502.0,47.1439,47.1612,47.1353,47.1439,44502.0
2017-06-14 11:30:00,54.55,54.56,54.54,54.55,13769.0,47.1439,47.1526,47.1353,47.1439,13769.0
2017-06-14 11:35:00,54.55,54.6,54.55,54.58,50647.0,47.1439,47.1872,47.1439,47.1699,50647.0
2017-06-14 11:40:00,54.59,54.61,54.56,54.56,34405.0,47.1785,47.1958,47.1526,47.1526,34405.0
2017-06-14 11:45:00,54.56,54.57,54.54,54.56,29050.0,47.1526,47.1612,47.1353,47.1526,29050.0
2017-06-14 11:50:00,54.56,54.56,54.55,54.56,10663.0,47.1526,47.1526,47.1439,47.1526,10663.0
2017-06-14 11:55:00,54.55,54.57,54.55,54.57,17054.0,47.1439,47.1612,47.1439,47.1612,17054.0
2017-06-14 12:00:00,54.56,54.58,54.56,54.57,33076.0,47.1526,47.1699,47.1526,47.1612,33076.0
2017-06-14 12:05:00,54.57,54.57,54.56,54.57,50082.0,47.1612,47.1612,47.1526,47.1612,50082.0
2017-06-14 12:10:00,54.57,54.58,54.56,54.57,24592.0,47.1612,47.1699,47.1526,47.1612,24592.0
2017-06-14 12:15:00,54.56,54.58,54.56,54.58,32989.0,47.1526,47.1699,47.1526,47.1699,32989.0
2017-06-14 12:20:00,54.58,54.59,54.58,54.59,3162.0,47.1699,47.1785,47.1699,47.1785,3162.0
2017-06-14 12:25:00,54.59,54.59,54.57,54.58,60686.0,47.1785,47.1785,47.1612,47.1699,60686.0
2017-06-14 12:30:00,54.59,54.59,54.57,54.59,25619.0,47.1785,47.1785,47.1612,47.1785,25619.0
2017-06-14 12:35:00,54.59,54.6,54.58,54.6,11200.0,47.1785,47.1872,47.1699,47.1872,11200.0
2017-06-14 12:40:00,54.6,54.6,54.59,54.6,11473.0,47.1872,47.1872,47.1785,47.1872,11473.0
2017-06-14 12:45:00,54.6,54.61,54.59,54.6,51835.0,47.1872,47.1958,47.1785,47.1872,51835.0
2017-06-14 12:50:00,54.6,54.61,54.59,54.59,14292.0,47.1872,47.1958,47.1785,47.1785,14292.0
2017-06-14 12:55:00,54.59,54.6,54.57,54.58,15258.0,47.1785,47.1872,47.1612,47.1699,15258.0
2017-06-14 13:00:00,54.58,54.61,54.57,54.6,32981.0,47.1699,47.1958,47.1612,47.1872,32981.0
2017-06-14 13:05:00,54.6,54.6,54.59,54.59,7168.0,47.1872,47.1872,47.1785,47.1785,7168.0
2017-06-14 13:10:00,54.6,54.6,54.57,54.58,23488.0,47.1872,47.1872,47.1612,47.1699,23488.0
2017-06-14 13:15:00,54.58,54.58,54.56,54.57,13178.0,47.1699,47.1699,47.1526,47.1612,13178.0
2017-06-14 13:20:00,54.57,54.58,54.56,54.58,8292.0,47.1612,47.1699,47.1526,47.1699,8292.0
2017-06-14 13:25:00,54.58,54.58,54.57,54.58,21951.0,47.1699,47.1699,47.1612,47.1699,21951.0
2017-06-14 13:30:00,54.58,54.61,54.57,54.61,74311.0,47.1699,47.1958,47.1612,47.1958,74311.0
2017-06-14 13:35:00,54.61,54.62,54.59,54.6,46550.0,47.1958,47.2044,47.1785,47.1872,46550.0
2017-06-14 13:40:00,54.6,54.61,54.59,54.6,51266.0,47.1872,47.1958,47.1785,47.1872,51266.0
2017-06-14 13:45:00,54.6,54.6,54.58,54.59,238189.0,47.1872,47.1872,47.1699,47.1785,238189.0
2017-06-14 13:50:00,54.59,54.6,54.59,54.6,33241.0,47.1785,47.1872,47.1785,47.1872,33241.0
2017-06-14 13:55:00,54.6,54.62,54.56,54.6,84866.0,47.1872,47.2044,47.1526,47.1872,84866.0
2017-06-14 14:00:00,54.6,54.71,54.55,54.61,171975.0,47.1872,47.2822,47.1439,47.1958,171975.0
2017-06-14 14:05:00,54.62,54.7,54.61,54.66,82001.0,47.2044,47.2736,47.1958,47.239,82001.0
2017-06-14 14:10:00,54.66,54.66,54.61,54.62,128641.0,47.239,47.239,47.1958,47.2044,128641.0
2017-06-14 14:15:00,54.63,54.63,54.54,54.56,93232.0,47.2131,47.2131,47.1353,47.1526,93232.0
2017-06-14 14:20:00,54.56,54.62,54.56,54.61,119465.0,47.1526,47.2044,47.1526,47.1958,119465.0
2017-06-14 14:25:00,54.61,54.62,54.6,54.62,28085.0,47.1958,47.2044,47.1872,47.2044,28085.0
2017-06-14 14:30:00,54.62,54.63,54.58,54.58,97276.0,47.2044,47.2131,47.1699,47.1699,97276.0
2017-06-14 14:35:00,54.57,54.57,54.52,54.56,79174.0,47.1612,47.1612,47.118,47.1526,79174.0
2017-06-14 14:40:00,54.55,54.56,54.51,54.52,97591.0,47.1439,47.1526,47.1094,47.118,97591.0
2017-06-14 14:45:00,54.52,54.53,54.48,54.48,91808.0,47.118,47.1267,47.0834,47.0834,91808.0
2017-06-14 14:50:00,54.48,54.52,54.48,54.51,58046.0,47.0834,47.118,47.0834,47.1094,58046.0
2017-06-14 14:55:00,54.51,54.52,54.48,54.48,37432.0,47.1094,47.118,47.0834,47.0834,37432.0
2017-06-14 15:00:00,54.48,54.51,54.45,54.5,59369.0,47.0834,47.1094,47.0575,47.1007,59369.0
2017-06-14 15:05:00,54.49,54.5,54.44,54.44,313032.0,47.0921,47.1007,47.0489,47.0489,313032.0
2017-06-14 15:10:00,54.44,54.44,54.4,54.4,38249.0,47.0489,47.0489,47.0143,47.0143,38249.0
2017-06-14 15:15:00,54.4,54.43,54.4,54.42,98016.0,47.0143,47.0402,47.0143,47.0316,98016.0
2017-06-14 15:20:00,54.42,54.44,54.4,54.43,42213.0,47.0316,47.0489,47.0143,47.0402,42213.0
2017-06-14 15:25:00,54.43,54.43,54.4,54.43,61599.0,47.0402,47.0402,47.0143,47.0402,61599.0
2017-06-14 15:30:00,54.43,54.43,54.41,54.43,55045.0,47.0402,47.0402,47.023,47.0402,55045.0
2017-06-14 15:35:00,54.43,54.46,54.42,54.46,66015.0,47.0402,47.0662,47.0316,47.0662,66015.0
2017-06-14 15:40:00,54.46,54.48,54.46,54.48,81226.0,47.0662,47.0834,47.0662,47.0834,81226.0
2017-06-14 15:45:00,54.47,54.5,54.46,54.49,114690.0,47.0748,47.1007,47.0662,47.0921,114690.0
2017-06-14 15:50:00,54.49,54.52,54.48,54.51,195446.0,47.0921,47.118,47.0834,47.1094,195446.0
2017-06-14 15:55:00,54.51,54.53,54.51,54.52,652579.0,47.1094,47.1267,47.1094,47.118,652579.0
2017-06-15 09:30:00,53.86,53.87,53.83,53.85,153914.0,46.5476,46.5563,46.5217,46.539,153914.0
2017-06-15 09:35:00,53.85,53.89,53.84,53.89,356005.0,46.539,46.5736,46.5303,46.5736,356005.0
2017-06-15 09:40:00,53.89,53.89,53.85,53.85,253802.0,46.5736,46.5736,46.539,46.539,253802.0
2017-06-15 09:45:00,53.85,53.85,53.81,53.83,718928.0,46.539,46.539,46.5044,46.5217,718928.0
2017-06-15 09:50:00,53.84,53.86,53.83,53.85,58604.0,46.5303,46.5476,46.5217,46.539,58604.0
2017-06-15 09:55:00,53.86,53.9,53.85,53.89,694632.0,46.5476,46.5822,46.539,46.5736,694632.0
2017-06-15 10:00:00,53.89,53.9,53.83,53.84,83000.0,46.5736,46.5822,46.5217,46.5303,83000.0
2017-06-15 10:05:00,53.84,53.87,53.83,53.84,149526.0,46.5303,46.5563,46.5217,46.5303,149526.0
2017-06-15 10:10:00,53.83,53.84,53.8,53.82,72504.0,46.5217,46.5303,46.4958,46.5131,72504.0
2017-06-15 10:15:00,53.83,53.83,53.8,53.81,36328.0,46.5217,46.5217,46.4958,46.5044,36328.0
2017-06-15 10:20:00,53.8,53.81,53.78,53.79,39203.0,46.4958,46.5044,46.4785,46.4871,39203.0
2017-06-15 10:25:00,53.79,53.83,53.78,53.82,18895.0,46.4871,46.5217,46.4785,46.5131,18895.0
2017-06-15 10:30:00,53.82,53.82,53.77,53.79,59254.0,46.5131,46.5131,46.4698,46.4871,59254.0
2017-06-15 10:35:00,53.79,53.81,53.77,53.8,33826.0,46.4871,46.5044,46.4698,46.4958,33826.0
2017-06-15 10:40:00,53.79,53.8,53.75,53.76,41496.0,46.4871,46.4958,46.4526,46.4612,41496.0
2017-06-15 10:45:00,53.75,53.8,53.75,53.79,44810.0,46.4526,46.4958,46.4526,46.4871,44810.0
2017-06-15 10:50:00,53.79,53.81,53.78,53.8,29207.0,46.4871,46.5044,46.4785,46.4958,29207.0
2017-06-15 10:55:00,53.81,53.87,53.8,53.86,29438.0,46.5044,46.5563,46.4958,46.5476,29438.0
2017-06-15 11:00:00,53.85,53.89,53.85,53.88,27335.0,46.539,46.5736,46.539,46.5649,27335.0
2017-06-15 11:05:00,53.88,53.88,53.86,53.87,38921.0,46.5649,46.5649,46.5476,46.5563,38921.0
2017-06-15 11:10:00,53.88,53.89,53.86,53.87,42260.0,46.5649,46.5736,46.5476,46.5563,42260.0
2017-06-15 11:15:00,53.87,53.87,53.85,53.87,25811.0,46.5563,46.5563,46.539,46.5563,25811.0
2017-06-15 11:20:00,53.86,53.88,53.85,53.88,873548.0,46.5476,46.5649,46.539,46.5649,873548.0
2017-06-15 11:25:00,53.88,53.91,53.87,53.91,100032.0,46.5649,46.5908,46.5563,46.5908,100032.0
2017-06-15 11:30:00,53.9,53.91,53.88,53.88,125258.0,46.5822,46.5908,46.5649,46.5649,125258.0
2017-06-15 11:35:00,53.89,53.89,53.85,53.86,350523.0,46.5736,46.5736,46.539,46.5476,350523.0
2017-06-15 11:40:00,53.86,53.88,53.85,53.87,41842.0,46.5476,46.5649,46.539,46.5563,41842.0
2017-06-15 11:45:00,53.88,53.88,53.85,53.86,20706.0,46.5649,46.5649,46.539,46.5476,20706.0
2017-06-15 11:50:00,53.87,53.87,53.85,53.86,15108.0,46.5563,46.5563,46.539,46.5476,15108.0
2017-06-15 11:55:00,53.86,53.88,53.86,53.86,17674.0,46.5476,46.5649,46.5476,46.5476,17674.0
2017-06-15 12:00:00,53.86,53.88,53.84,53.86,249781.0,46.5476,46.5649,46.5303,46.5476,249781.0
2017-06-15 12:05:00,53.86,53.86,53.84,53.85,21539.0,46.5476,46.5476,46.5303,46.539,21539.0
2017-06-15 12:10:00,53.84,53.86,53.84,53.84,45227.0,46.5303,46.5476,46.5303,46.5303,45227.0
2017-06-15 12:15:00,53.84,53.85,53.83,53.84,60108.0,46.5303,46.539,46.5217,46.5303,60108.0
2017-06-15 12:20:00,53.84,53.84,53.82,53.83,24639.0,46.5303,46.5303,46.5131,46.5217,24639.0
2017-06-15 12:25:00,53.82,53.84,53.82,53.84,8969.0,46.5131,46.5303,46.5131,46.5303,8969.0
2017-06-15 12:30:00,53.84,53.84,53.83,53.84,3695.0,46.5303,46.5303,46.5217,46.5303,3695.0
2017-06-15 12:35:00,53.84,53.84,53.82,53.83,26120.0,46.5303,46.5303,46.5131,46.5217,26120.0
2017-06-15 12:40:00,53.84,53.84,53.82,53.84,88230.0,46.5303,46.5303,46.5131,46.5303,88230.0
2017-06-15 12:45:00,53.83,53.87,53.83,53.85,33417.0,46.5217,46.5563,46.5217,46.539,33417.0
2017-06-15 12:50:00,53.86,53.86,53.84,53.84,59310.0,46.5476,46.5476,46.5303,46.5303,59310.0
2017-06-15 12:55:00,53.84,53.86,53.84,53.86,13799.0,46.5303,46.5476,46.5303,46.5476,13799.0
2017-06-15 13:00:00,53.85,53.89,53.83,53.88,59181.0,46.539,46.5736,46.5217,46.5649,59181.0
2017-06-15 13:05:00,53.87,53.91,53.86,53.91,38403.0,46.5563,46.5908,46.5476,46.5908,38403.0
2017-06-15 13:10:00,53.91,53.98,53.9,53.97,44209.0,46.5908,46.6513,46.5822,46.6427,44209.0
2017-06-15 13:15:00,53.98,54.0,53.97,53.99,18888.0,46.6513,46.6686,46.6427,46.66,18888.0
2017-06-15 13:20:00,53.99,54.01,53.98,53.99,41875.0,46.66,46.6773,46.6513,46.66,41875.0
2017-06-15 13:25:00,53.99,54.0,53.96,53.97,28651.0,46.66,46.6686,46.634,46.6427,28651.0
2017-06-15 13:30:00,53.98,53.98,53.96,53.97,90147.0,46.6513,46.6513,46.634,46.6427,90147.0
2017-06-15 13:35:00,53.96,53.98,53.96,53.98,42905.0,46.634,46.6513,46.634,46.6513,42905.0
2017-06-15 13:40:00,53.98,53.99,53.97,53.97,26203.0,46.6513,46.66,46.6427,46.6427,26203.0
2017-06-15 13:45:00,53.97,53.98,53.95,53.98,37091.0,46.6427,46.6513,46.6254,46.6513,37091.0
2017-06-15 13:50:00,53.97,53.98,53.96,53.97,19465.0,46.6427,46.6513,46.634,46.6427,19465.0
2017-06-15 13:55:00,53.96,53.96,53.94,53.95,31754.0,46.634,46.634,46.6168,46.6254,31754.0
2017-06-15 14:00:00,53.94,53.96,53.94,53.96,49258.0,46.6168,46.634,46.6168,46.634,49258.0
2017-06-15 14:05:00,53.96,53.96,53.94,53.95,42132.0,46.634,46.634,46.6168,46.6254,42132.0
2017-06-15 14:10:00,53.95,53.95,53.94,53.95,6200.0,46.6254,46.6254,46.6168,46.6254,6200.0
2017-06-15 14:15:00,53.95,53.95,53.94,53.94,52615.0,46.6254,46.6254,46.6168,46.6168,52615.0
2017-06-15 14:20:00,53.94,53.99,53.94,53.98,34323.0,46.6168,46.66,46.6168,46.6513,34323.0
2017-06-15 14:25:00,53.99,54.0,53.98,54.0,8861.0,46.66,46.6686,46.6513,46.6686,8861.0
2017-06-15 14:30:00,54.0,54.0,53.97,53.98,303038.0,46.6686,46.6686,46.6427,46.6513,303038.0
2017-06-15 14:35:00,53.98,53.98,53.97,53.98,16108.0,46.6513,46.6513,46.6427,46.6513,16108.0
2017-06-15 14:40:00,53.98,54.0,53.97,54.0,24211.0,46.6513,46.6686,46.6427,46.6686,24211.0
2017-06-15 14:45:00,54.0,54.0,53.99,54.0,16362.0,46.6686,46.6686,46.66,46.6686,16362.0
2017-06-15 14:50:00,54.0,54.0,53.98,53.98,45560.0,46.6686,46.6686,46.6513,46.6513,45560.0
2017-06-15 14:55:00,53.98,54.0,53.98,54.0,621922.0,46.6513,46.6686,46.6513,46.6686,621922.0
2017-06-15 15:00:00,54.0,54.02,53.99,54.01,100703.0,46.6686,46.6859,46.66,46.6773,100703.0
2017-06-15 15:05:00,54.01,54.03,54.01,54.03,33021.0,46.6773,46.6945,46.6773,46.6945,33021.0
2017-06-15 15:10:00,54.03,54.03,54.02,54.03,34757.0,46.6945,46.6945,46.6859,46.6945,34757.0
2017-06-15 15:15:00,54.03,54.04,54.02,54.03,20300.0,46.6945,46.7032,46.6859,46.6945,20300.0
2017-06-15 15:20:00,54.03,54.03,54.02,54.02,50437.0,46.6945,46.6945,46.6859,46.6859,50437.0
2017-06-15 15:25:00,54.03,54.03,54.01,54.02,57897.0,46.6945,46.6945,46.6773,46.6859,57897.0
2017-06-15 15:30:00,54.02,54.04,54.0,54.03,106484.0,46.6859,46.7032,46.6686,46.6945,106484.0
2017-06-15 15:35:00,54.04,54.05,54.02,54.04,502989.0,46.7032,46.7118,46.6859,46.7032,502989.0
2017-06-15 15:40:00,54.04,54.04,54.02,54.02,408045.0,46.7032,46.7032,46.6859,46.6859,408045.0
2017-06-15 15:45:00,54.02,54.03,54.01,54.02,171090.0,46.6859,46.6945,46.6773,46.6859,171090.0
2017-06-15 15:50:00,54.01,54.01,53.98,53.98,390840.0,46.6773,46.6773,46.6513,46.6513,390840.0
2017-06-15 15:55:00,53.99,54.01,53.97,54.0,1299412.0,46.66,46.6773,46.6427,46.6686,1299412.0
2017-06-16 09:30:00,54.06,54.07,54.02,54.05,57975.0,46.7205,46.7291,46.6859,46.7118,57975.0
2017-06-16 09:35:00,54.05,54.1,54.04,54.09,291961.0,46.7118,46.755,46.7032,46.7464,291961.0
2017-06-16 09:40:00,54.08,54.09,54.05,54.05,146098.0,46.7378,46.7464,46.7118,46.7118,146098.0
2017-06-16 09:45:00,54.05,54.08,54.03,54.08,40265.0,46.7118,46.7378,46.6945,46.7378,40265.0
2017-06-16 09:50:00,54.08,54.08,54.06,54.08,21020.0,46.7378,46.7378,46.7205,46.7378,21020.0
2017-06-16 09:55:00,54.08,54.09,54.06,54.08,35159.0,46.7378,46.7464,46.7205,46.7378,35159.0
2017-06-16 10:00:00,54.09,54.12,54.07,54.11,66538.0,46.7464,46.7723,46.7291,46.7637,66538.0
2017-06-16 10:05:00,54.11,54.11,54.07,54.08,55504.0,46.7637,46.7637,46.7291,46.7378,55504.0
2017-06-16 10:10:00,54.08,54.09,54.05,54.09,44409.0,46.7378,46.7464,46.7118,46.7464,44409.0
2017-06-16 10:15:00,54.09,54.1,54.08,54.09,54218.0,46.7464,46.755,46.7378,46.7464,54218.0
2017-06-16 10:20:00,54.08,54.09,54.08,54.09,44534.0,46.7378,46.7464,46.7378,46.7464,44534.0
2017-06-16 10:25:00,54.09,54.09,54.06,54.07,49746.0,46.7464,46.7464,46.7205,46.7291,49746.0
2017-06-16 10:30:00,54.07,54.07,54.04,54.05,25220.0,46.7291,46.7291,46.7032,46.7118,25220.0
2017-06-16 10:35:00,54.04,54.06,54.03,54.06,70452.0,46.7032,46.7205,46.6945,46.7205,70452.0
2017-06-16 10:40:00,54.06,54.11,54.06,54.1,716141.0,46.7205,46.7637,46.7205,46.755,716141.0
2017-06-16 10:45:00,54.1,54.1,54.07,54.09,215090.0,46.755,46.755,46.7291,46.7464,215090.0
2017-06-16 10:50:00,54.09,54.1,54.06,54.07,48335.0,46.7464,46.755,46.7205,46.7291,48335.0
2017-06-16 10:55:00,54.07,54.1,54.06,54.09,48487.0,46.7291,46.755,46.7205,46.7464,48487.0
2017-06-16 11:00:00,54.1,54.11,54.07,54.08,55036.0,46.755,46.7637,46.7291,46.7378,55036.0
2017-06-16 11:05:00,54.08,54.1,54.07,54.09,52194.0,46.7378,46.755,46.7291,46.7464,52194.0
2017-06-16 11:10:00,54.1,54.11,54.07,54.08,63666.0,46.755,46.7637,46.7291,46.7378,63666.0
2017-06-16 11:15:00,54.07,54.08,54.04,54.07,38272.0,46.7291,46.7378,46.7032,46.7291,38272.0
2017-06-16 11:20:00,54.07,54.1,54.06,54.08,23914.0,46.7291,46.755,46.7205,46.7378,23914.0
2017-06-16 11:25:00,54.08,54.1,54.07,54.1,19190.0,46.7378,46.755,46.7291,46.755,19190.0
2017-06-16 11:30:00,54.1,54.14,54.1,54.14,29491.0,46.755,46.7896,46.755,46.7896,29491.0
2017-06-16 11:35:00,54.13,54.14,54.12,54.13,33007.0,46.781,46.7896,46.7723,46.781,33007.0
2017-06-16 11:40:00,54.13,54.13,54.1,54.11,9636.0,46.781,46.781,46.755,46.7637,9636.0
2017-06-16 11:45:00,54.11,54.14,54.11,54.12,71805.0,46.7637,46.7896,46.7637,46.7723,71805.0
2017-06-16 11:50:00,54.12,54.13,54.12,54.12,108761.0,46.7723,46.781,46.7723,46.7723,108761.0
2017-06-16 11:55:00,54.12,54.14,54.12,54.14,53114.0,46.7723,46.7896,46.7723,46.7896,53114.0
2017-06-16 12:00:00,54.14,54.15,54.12,54.14,36171.0,46.7896,46.7983,46.7723,46.7896,36171.0
2017-06-16 12:05:00,54.14,54.14,54.13,54.14,6773.0,46.7896,46.7896,46.781,46.7896,6773.0
2017-06-16 12:10:00,54.14,54.14,54.13,54.14,5640.0,46.7896,46.7896,46.781,46.7896,5640.0
2017-06-16 12:15:00,54.14,54.14,54.13,54.14,15370.0,46.7896,46.7896,46.781,46.7896,15370.0
2017-06-16 12:20:00,54.13,54.14,54.12,54.13,27042.0,46.781,46.7896,46.7723,46.781,27042.0
2017-06-16 12:25:00,54.13,54.14,54.12,54.14,38310.0,46.781,46.7896,46.7723,46.7896,38310.0
2017-06-16 12:30:00,54.13,54.14,54.12,54.13,8193.0,46.781,46.7896,46.7723,46.781,8193.0
2017-06-16 12:35:00,54.13,54.14,54.12,54.14,19540.0,46.781,46.7896,46.7723,46.7896,19540.0
2017-06-16 12:40:00,54.13,54.14,54.13,54.14,14557.0,46.781,46.7896,46.781,46.7896,14557.0
2017-06-16 12:45:00,54.14,54.15,54.14,54.15,22589.0,46.7896,46.7983,46.7896,46.7983,22589.0
2017-06-16 12:50:00,54.15,54.16,54.14,54.16,5631.0,46.7983,46.8069,46.7896,46.8069,5631.0
2017-06-16 12:55:00,54.16,54.17,54.15,54.16,95190.0,46.8069,46.8155,46.7983,46.8069,95190.0
2017-06-16 13:00:00,54.16,54.17,54.16,54.16,31568.0,46.8069,46.8155,46.8069,46.8069,31568.0
2017-06-16 13:05:00,54.16,54.16,54.15,54.16,30811.0,46.8069,46.8069,46.7983,46.8069,30811.0
2017-06-16 13:10:00,54.16,54.16,54.13,54.15,52461.0,46.8069,46.8069,46.781,46.7983,52461.0
2017-06-16 13:15:00,54.15,54.17,54.14,54.16,6849.0,46.7983,46.8155,46.7896,46.8069,6849.0
2017-06-16 13:20:00,54.17,54.18,54.16,54.16,19059.0,46.8155,46.8242,46.8069,46.8069,19059.0
2017-06-16 13:25:00,54.16,54.16,54.15,54.16,6015.0,46.8069,46.8069,46.7983,46.8069,6015.0
2017-06-16 13:30:00,54.16,54.16,54.15,54.16,2335.0,46.8069,46.8069,46.7983,46.8069,2335.0
2017-06-16 13:35:00,54.16,54.16,54.15,54.15,6130.0,46.8069,46.8069,46.7983,46.7983,6130.0
2017-06-16 13:40:00,54.16,54.16,54.14,54.15,41134.0,46.8069,46.8069,46.7896,46.7983,41134.0
2017-06-16 13:45:00,54.15,54.17,54.14,54.16,182521.0,46.7983,46.8155,46.7896,46.8069,182521.0
2017-06-16 13:50:00,54.16,54.17,54.15,54.16,82201.0,46.8069,46.8155,46.7983,46.8069,82201.0
2017-06-16 13:55:00,54.16,54.17,54.15,54.16,45496.0,46.8069,46.8155,46.7983,46.8069,45496.0
2017-06-16 14:00:00,54.16,54.17,54.16,54.16,10653.0,46.8069,46.8155,46.8069,46.8069,10653.0
2017-06-16 14:05:00,54.16,54.18,54.16,54.18,6584.0,46.8069,46.8242,46.8069,46.8242,6584.0
2017-06-16 14:10:00,54.18,54.18,54.17,54.17,5598.0,46.8242,46.8242,46.8155,46.8155,5598.0
2017-06-16 14:15:00,54.17,54.18,54.17,54.18,8488.0,46.8155,46.8242,46.8155,46.8242,8488.0
2017-06-16 14:20:00,54.18,54.18,54.17,54.18,30290.0,46.8242,46.8242,46.8155,46.8242,30290.0
2017-06-16 14:25:00,54.18,54.19,54.17,54.18,54361.0,46.8242,46.8328,46.8155,46.8242,54361.0
2017-06-16 14:30:00,54.18,54.18,54.17,54.18,14828.0,46.8242,46.8242,46.8155,46.8242,14828.0
2017-06-16 14:35:00,54.18,54.19,54.16,54.17,42686.0,46.8242,46.8328,46.8069,46.8155,42686.0
2017-06-16 14:40:00,54.17,54.17,54.15,54.16,126323.0,46.8155,46.8155,46.7983,46.8069,126323.0
2017-06-16 14:45:00,54.16,54.17,54.16,54.17,12527.0,46.8069,46.8155,46.8069,46.8155,12527.0
2017-06-16 14:50:00,54.17,54.18,54.16,54.18,42430.0,46.8155,46.8242,46.8069,46.8242,42430.0
2017-06-16 14:55:00,54.18,54.18,54.17,54.18,29710.0,46.8242,46.8242,46.8155,46.8242,29710.0
2017-06-16 15:00:00,54.18,54.19,54.17,54.17,30402.0,46.8242,46.8328,46.8155,46.8155,30402.0
2017-06-16 15:05:00,54.18,54.2,54.17,54.2,263005.0,46.8242,46.8415,46.8155,46.8415,263005.0
2017-06-16 15:10:00,54.2,54.2,54.16,54.16,781283.0,46.8415,46.8415,46.8069,46.8069,781283.0
2017-06-16 15:15:00,54.17,54.18,54.16,54.18,10269.0,46.8155,46.8242,46.8069,46.8242,10269.0
2017-06-16 15:20:00,54.18,54.18,54.17,54.18,19336.0,46.8242,46.8242,46.8155,46.8242,19336.0
2017-06-16 15:25:00,54.18,54.18,54.16,54.17,77498.0,46.8242,46.8242,46.8069,46.8155,77498.0
2017-06-16 15:30:00,54.16,54.17,54.16,54.16,49823.0,46.8069,46.8155,46.8069,46.8069,49823.0
2017-06-16 15:35:00,54.16,54.17,54.16,54.16,67232.0,46.8069,46.8155,46.8069,46.8069,67232.0
2017-06-16 15:40:00,54.17,54.19,54.16,54.19,61464.0,46.8155,46.8328,46.8069,46.8328,61464.0
2017-06-16 15:45:00,54.19,54.21,54.18,54.21,561638.0,46.8328,46.8501,46.8242,46.8501,561638.0
2017-06-16 15:50:00,54.21,54.22,54.17,54.19,603151.0,46.8501,46.8587,46.8155,46.8328,603151.0
2017-06-16 15:55:00,54.19,54.23,54.18,54.23,545587.0,46.8328,46.8674,46.8242,46.8674,545587.0
2017-06-19 09:30:00,54.34,54.34,54.3,54.34,43343.0,46.9625,46.9625,46.9279,46.9625,43343.0
2017-06-19 09:35:00,54.34,54.35,54.31,54.35,133309.0,46.9625,46.9711,46.9365,46.9711,133309.0
2017-06-19 09:40:00,54.34,54.36,54.34,54.36,91592.0,46.9625,46.9797,46.9625,46.9797,91592.0
2017-06-19 09:45:00,54.36,54.37,54.34,54.35,52555.0,46.9797,46.9884,46.9625,46.9711,52555.0
2017-06-19 09:50:00,54.36,54.36,54.33,54.34,38186.0,46.9797,46.9797,46.9538,46.9625,38186.0
2017-06-19 09:55:00,54.33,54.34,54.32,54.33,58422.0,46.9538,46.9625,46.9452,46.9538,58422.0
2017-06-19 10:00:00,54.32,54.37,54.32,54.37,303054.0,46.9452,46.9884,46.9452,46.9884,303054.0
2017-06-19 10:05:00,54.37,54.39,54.36,54.38,37715.0,46.9884,47.0057,46.9797,46.997,37715.0
2017-06-19 10:10:00,54.38,54.38,54.37,54.37,41980.0,46.997,46.997,46.9884,46.9884,41980.0
2017-06-19 10:15:00,54.37,54.39,54.36,54.39,36798.0,46.9884,47.0057,46.9797,47.0057,36798.0
2017-06-19 10:20:00,54.39,54.41,54.38,54.41,17835.0,47.0057,47.023,46.997,47.023,17835.0
2017-06-19 10:25:00,54.41,54.43,54.4,54.42,549117.0,47.023,47.0402,47.0143,47.0316,549117.0
2017-06-19 10:30:00,54.43,54.43,54.41,54.42,243354.0,47.0402,47.0402,47.023,47.0316,243354.0
2017-06-19 10:35:00,54.41,54.42,54.4,54.41,42719.0,47.023,47.0316,47.0143,47.023,42719.0
2017-06-19 10:40:00,54.41,54.42,54.41,54.42,18199.0,47.023,47.0316,47.023,47.0316,18199.0
2017-06-19 10:45:00,54.42,54.43,54.41,54.43,90702.0,47.0316,47.0402,47.023,47.0402,90702.0
2017-06-19 10:50:00,54.43,54.43,54.42,54.43,5254.0,47.0402,47.0402,47.0316,47.0402,5254.0
2017-06-19 10:55:00,54.42,54.42,54.41,54.41,25779.0,47.0316,47.0316,47.023,47.023,25779.0
2017-06-19 11:00:00,54.41,54.41,54.39,54.4,32113.0,47.023,47.023,47.0057,47.0143,32113.0
2017-06-19 11:05:00,54.4,54.42,54.4,54.4,11161.0,47.0143,47.0316,47.0143,47.0143,11161.0
2017-06-19 11:10:00,54.41,54.42,54.4,54.41,3561.0,47.023,47.0316,47.0143,47.023,3561.0
2017-06-19 11:15:00,54.41,54.43,54.4,54.41,56588.0,47.023,47.0402,47.0143,47.023,56588.0
2017-06-19 11:20:00,54.4,54.41,54.37,54.38,28726.0,47.0143,47.023,46.9884,46.997,28726.0
2017-06-19 11:25:00,54.38,54.38,54.35,54.37,22621.0,46.997,46.997,46.9711,46.9884,22621.0
2017-06-19 11:30:00,54.38,54.38,54.37,54.38,7633.0,46.997,46.997,46.9884,46.997,7633.0
2017-06-19 11:35:00,54.37,54.38,54.36,54.37,242426.0,46.9884,46.997,46.9797,46.9884,242426.0
2017-06-19 11:40:00,54.37,54.37,54.35,54.36,91508.0,46.9884,46.9884,46.9711,46.9797,91508.0
2017-06-19 11:45:00,54.36,54.37,54.35,54.36,93174.0,46.9797,46.9884,46.9711,46.9797,93174.0
2017-06-19 11:50:00,54.36,54.37,54.35,54.36,90968.0,46.9797,46.9884,46.9711,46.9797,90968.0
2017-06-19 11:55:00,54.36,54.36,54.35,54.36,99199.0,46.9797,46.9797,46.9711,46.9797,99199.0
2017-06-19 12:00:00,54.36,54.38,54.36,54.37,29160.0,46.9797,46.997,46.9797,46.9884,29160.0
2017-06-19 12:05:00,54.36,54.37,54.36,54.36,12173.0,46.9797,46.9884,46.9797,46.9797,12173.0
2017-06-19 12:10:00,54.36,54.36,54.35,54.36,34802.0,46.9797,46.9797,46.9711,46.9797,34802.0
2017-06-19 12:15:00,54.36,54.36,54.35,54.36,7161.0,46.9797,46.9797,46.9711,46.9797,7161.0
2017-06-19 12:20:00,54.36,54.36,54.35,54.36,19441.0,46.9797,46.9797,46.9711,46.9797,19441.0
2017-06-19 12:25:00,54.36,54.37,54.35,54.36,113764.0,46.9797,46.9884,46.9711,46.9797,113764.0
2017-06-19 12:30:00,54.36,54.36,54.35,54.36,18071.0,46.9797,46.9797,46.9711,46.9797,18071.0
2017-06-19 12:35:00,54.36,54.36,54.35,54.36,14818.0,46.9797,46.9797,46.9711,46.9797,14818.0
2017-06-19 12:40:00,54.36,54.36,54.35,54.36,10433.0,46.9797,46.9797,46.9711,46.9797,10433.0
2017-06-19 12:45:00,54.36,54.36,54.33,54.34,403973.0,46.9797,46.9797,46.9538,46.9625,403973.0
2017-06-19 12:50:00,54.34,54.34,54.33,54.33,20000.0,46.9625,46.9625,46.9538,46.9538,20000.0
2017-06-19 12:55:00,54.33,54.34,54.33,54.34,1182.0,46.9538,46.9625,46.9538,46.9625,1182.0
2017-06-19 13:00:00,54.34,54.35,54.33,54.35,320383.0,46.9625,46.9711,46.9538,46.9711,320383.0
2017-06-19 13:05:00,54.35,54.36,54.34,54.36,330788.0,46.9711,46.9797,46.9625,46.9797,330788.0
2017-06-19 13:10:00,54.35,54.36,54.35,54.36,2801.0,46.9711,46.9797,46.9711,46.9797,2801.0
2017-06-19 13:15:00,54.35,54.36,54.35,54.35,152865.0,46.9711,46.9797,46.9711,46.9711,152865.0
2017-06-19 13:20:00,54.35,54.36,54.34,54.35,79789.0,46.9711,46.9797,46.9625,46.9711,79789.0
2017-06-19 13:25:00,54.35,54.37,54.34,54.37,46805.0,46.9711,46.9884,46.9625,46.9884,46805.0
2017-06-19 13:30:00,54.37,54.38,54.36,54.36,18772.0,46.9884,46.997,46.9797,46.9797,18772.0
2017-06-19 13:35:00,54.36,54.37,54.35,54.36,16728.0,46.9797,46.9884,46.9711,46.9797,16728.0
2017-06-19 13:40:00,54.35,54.36,54.35,54.35,11870.0,46.9711,46.9797,46.9711,46.9711,11870.0
2017-06-19 13:45:00,54.35,54.36,54.34,54.35,42101.0,46.9711,46.9797,46.9625,46.9711,42101.0
2017-06-19 13:50:00,54.35,54.35,54.34,54.35,16606.0,46.9711,46.9711,46.9625,46.9711,16606.0
2017-06-19 13:55:00,54.34,54.35,54.34,54.35,12800.0,46.9625,46.9711,46.9625,46.9711,12800.0
2017-06-19 14:00:00,54.35,54.35,54.33,54.33,19565.0,46.9711,46.9711,46.9538,46.9538,19565.0
2017-06-19 14:05:00,54.33,54.34,54.32,54.32,17525.0,46.9538,46.9625,46.9452,46.9452,17525.0
2017-06-19 14:10:00,54.32,54.33,54.32,54.32,12636.0,46.9452,46.9538,46.9452,46.9452,12636.0
2017-06-19 14:15:00,54.32,54.34,54.32,54.34,20117.0,46.9452,46.9625,46.9452,46.9625,20117.0
2017-06-19 14:20:00,54.34,54.34,54.32,54.33,33702.0,46.9625,46.9625,46.9452,46.9538,33702.0
2017-06-19 14:25:00,54.34,54.35,54.33,54.35,331678.0,46.9625,46.9711,46.9538,46.9711,331678.0
2017-06-19 14:30:00,54.35,54.35,54.34,54.35,274967.0,46.9711,46.9711,46.9625,46.9711,274967.0
2017-06-19 14:35:00,54.35,54.36,54.34,54.36,12716.0,46.9711,46.9797,46.9625,46.9797,12716.0
2017-06-19 14:40:00,54.36,54.37,54.35,54.36,42061.0,46.9797,46.9884,46.9711,46.9797,42061.0
2017-06-19 14:45:00,54.36,54.36,54.34,54.35,122665.0,46.9797,46.9797,46.9625,46.9711,122665.0
2017-06-19 14:50:00,54.34,54.36,54.33,54.35,66611.0,46.9625,46.9797,46.9538,46.9711,66611.0
2017-06-19 14:55:00,54.35,54.35,54.33,54.34,15438.0,46.9711,46.9711,46.9538,46.9625,15438.0
2017-06-19 15:00:00,54.34,54.35,54.33,54.35,22919.0,46.9625,46.9711,46.9538,46.9711,22919.0
2017-06-19 15:05:00,54.35,54.36,54.34,54.36,28641.0,46.9711,46.9797,46.9625,46.9797,28641.0
2017-06-19 15:10:00,54.36,54.37,54.34,54.34,49243.0,46.9797,46.9884,46.9625,46.9625,49243.0
2017-06-19 15:15:00,54.34,54.35,54.33,54.35,93007.0,46.9625,46.9711,46.9538,46.9711,93007.0
2017-06-19 15:20:00,54.35,54.36,54.34,54.35,50425.0,46.9711,46.9797,46.9625,46.9711,50425.0
2017-06-19 15:25:00,54.35,54.36,54.34,54.35,61145.0,46.9711,46.9797,46.9625,46.9711,61145.0
2017-06-19 15:30:00,54.35,54.35,54.33,54.34,32860.0,46.9711,46.9711,46.9538,46.9625,32860.0
2017-06-19 15:35:00,54.34,54.35,54.33,54.34,102760.0,46.9625,46.9711,46.9538,46.9625,102760.0
2017-06-19 15:40:00,54.34,54.35,54.33,54.34,143630.0,46.9625,46.9711,46.9538,46.9625,143630.0
2017-06-19 15:45:00,54.35,54.38,54.34,54.37,211000.0,46.9711,46.997,46.9625,46.9884,211000.0
2017-06-19 15:50:00,54.37,54.38,54.36,54.38,413281.0,46.9884,46.997,46.9797,46.997,413281.0
2017-06-19 15:55:00,54.37,54.39,54.35,54.39,1145306.0,46.9884,47.0057,46.9711,47.0057,1145306.0
2017-06-20 09:30:00,54.06,54.12,54.04,54.11,84108.0,47.0214,47.0736,47.004,47.0649,84108.0
2017-06-20 09:35:00,54.11,54.13,54.1,54.12,131796.0,47.0649,47.0823,47.0562,47.0736,131796.0
2017-06-20 09:40:00,54.12,54.15,54.12,54.14,25336.0,47.0736,47.0997,47.0736,47.091,25336.0
2017-06-20 09:45:00,54.14,54.14,54.11,54.11,35989.0,47.091,47.091,47.0649,47.0649,35989.0
2017-06-20 09:50:00,54.11,54.12,54.08,54.09,32881.0,47.0649,47.0736,47.0388,47.0475,32881.0
2017-06-20 09:55:00,54.1,54.1,54.07,54.08,770266.0,47.0562,47.0562,47.0301,47.0388,770266.0
2017-06-20 10:00:00,54.08,54.09,54.07,54.08,235376.0,47.0388,47.0475,47.0301,47.0388,235376.0
2017-06-20 10:05:00,54.08,54.1,54.07,54.1,16217.0,47.0388,47.0562,47.0301,47.0562,16217.0
2017-06-20 10:10:00,54.09,54.1,54.08,54.09,17883.0,47.0475,47.0562,47.0388,47.0475,17883.0
2017-06-20 10:15:00,54.09,54.11,54.08,54.1,64566.0,47.0475,47.0649,47.0388,47.0562,64566.0
2017-06-20 10:20:00,54.1,54.11,54.08,54.09,13548.0,47.0562,47.0649,47.0388,47.0475,13548.0
2017-06-20 10:25:00,54.09,54.1,54.08,54.08,34347.0,47.0475,47.0562,47.0388,47.0388,34347.0
2017-06-20 10:30:00,54.09,54.1,54.07,54.09,25512.0,47.0475,47.0562,47.0301,47.0475,25512.0
2017-06-20 10:35:00,54.09,54.11,54.08,54.1,451291.0,47.0475,47.0649,47.0388,47.0562,451291.0
2017-06-20 10:40:00,54.1,54.1,54.08,54.09,37623.0,47.0562,47.0562,47.0388,47.0475,37623.0
2017-06-20 10:45:00,54.08,54.14,54.08,54.14,814669.0,47.0388,47.091,47.0388,47.091,814669.0
2017-06-20 10:50:00,54.14,54.14,54.12,54.12,98080.0,47.091,47.091,47.0736,47.0736,98080.0
2017-06-20 10:55:00,54.13,54.13,54.1,54.13,981707.0,47.0823,47.0823,47.0562,47.0823,981707.0
2017-06-20 11:00:00,54.14,54.14,54.1,54.11,209535.0,47.091,47.091,47.0562,47.0649,209535.0
2017-06-20 11:05:00,54.11,54.12,54.1,54.11,682998.0,47.0649,47.0736,47.0562,47.0649,682998.0
2017-06-20 11:10:00,54.11,54.11,54.09,54.1,82253.0,47.0649,47.0649,47.0475,47.0562,82253.0
2017-06-20 11:15:00,54.1,54.1,54.08,54.1,205883.0,47.0562,47.0562,47.0388,47.0562,205883.0
2017-06-20 11:20:00,54.11,54.11,54.09,54.1,86512.0,47.0649,47.0649,47.0475,47.0562,86512.0
2017-06-20 11:25:00,54.1,54.1,54.07,54.08,135422.0,47.0562,47.0562,47.0301,47.0388,135422.0
2017-06-20 11:30:00,54.08,54.08,54.05,54.05,445812.0,47.0388,47.0388,47.0127,47.0127,445812.0
2017-06-20 11:35:00,54.05,54.06,54.05,54.05,15909.0,47.0127,47.0214,47.0127,47.0127,15909.0
2017-06-20 11:40:00,54.06,54.1,54.05,54.09,1198476.0,47.0214,47.0562,47.0127,47.0475,1198476.0
2017-06-20 11:45:00,54.09,54.1,54.08,54.09,51029.0,47.0475,47.0562,47.0388,47.0475,51029.0
2017-06-20 11:50:00,54.09,54.11,54.09,54.1,37631.0,47.0475,47.0649,47.0475,47.0562,37631.0
2017-06-20 11:55:00,54.1,54.11,54.08,54.08,99713.0,47.0562,47.0649,47.0388,47.0388,99713.0
2017-06-20 12:00:00,54.09,54.09,54.08,54.09,75287.0,47.0475,47.0475,47.0388,47.0475,75287.0
2017-06-20 12:05:00,54.09,54.1,54.08,54.09,25456.0,47.0475,47.0562,47.0388,47.0475,25456.0
2017-06-20 12:10:00,54.1,54.1,54.08,54.08,19508.0,47.0562,47.0562,47.0388,47.0388,19508.0
2017-06-20 12:15:00,54.09,54.09,54.07,54.08,31021.0,47.0475,47.0475,47.0301,47.0388,31021.0
2017-06-20 12:20:00,54.08,54.08,54.06,54.07,192204.0,47.0388,47.0388,47.0214,47.0301,192204.0
2017-06-20 12:25:00,54.08,54.08,54.05,54.05,24769.0,47.0388,47.0388,47.0127,47.0127,24769.0
2017-06-20 12:30:00,54.05,54.07,54.05,54.07,13728.0,47.0127,47.0301,47.0127,47.0301,13728.0
2017-06-20 12:35:00,54.08,54.09,54.06,54.07,26189.0,47.0388,47.0475,47.0214,47.0301,26189.0
2017-06-20 12:40:00,54.06,54.06,54.04,54.05,141221.0,47.0214,47.0214,47.004,47.0127,141221.0
2017-06-20 12:45:00,54.05,54.06,54.05,54.05,8792.0,47.0127,47.0214,47.0127,47.0127,8792.0
2017-06-20 12:50:00,54.05,54.07,54.04,54.05,30975.0,47.0127,47.0301,47.004,47.0127,30975.0
2017-06-20 12:55:00,54.05,54.08,54.05,54.08,40567.0,47.0127,47.0388,47.0127,47.0388,40567.0
2017-06-20 13:00:00,54.08,54.09,54.07,54.07,22091.0,47.0388,47.0475,47.0301,47.0301,22091.0
2017-06-20 13:05:00,54.07,54.08,54.06,54.08,15609.0,47.0301,47.0388,47.0214,47.0388,15609.0
2017-06-20 13:10:00,54.08,54.08,54.06,54.06,24804.0,47.0388,47.0388,47.0214,47.0214,24804.0
2017-06-20 13:15:00,54.05,54.06,54.04,54.04,33198.0,47.0127,47.0214,47.004,47.004,33198.0
2017-06-20 13:20:00,54.05,54.06,54.04,54.05,26531.0,47.0127,47.0214,47.004,47.0127,26531.0
2017-06-20 13:25:00,54.05,54.06,54.04,54.05,8300.0,47.0127,47.0214,47.004,47.0127,8300.0
2017-06-20 13:30:00,54.05,54.05,54.04,54.04,76479.0,47.0127,47.0127,47.004,47.004,76479.0
2017-06-20 13:35:00,54.05,54.06,54.05,54.05,160536.0,47.0127,47.0214,47.0127,47.0127,160536.0
2017-06-20 13:40:00,54.05,54.06,54.05,54.05,121556.0,47.0127,47.0214,47.0127,47.0127,121556.0
2017-06-20 13:45:00,54.05,54.07,54.05,54.07,13843.0,47.0127,47.0301,47.0127,47.0301,13843.0
2017-06-20 13:50:00,54.07,54.08,54.05,54.07,25196.0,47.0301,47.0388,47.0127,47.0301,25196.0
2017-06-20 13:55:00,54.07,54.07,54.05,54.07,22368.0,47.0301,47.0301,47.0127,47.0301,22368.0
2017-06-20 14:00:00,54.07,54.08,54.06,54.07,28956.0,47.0301,47.0388,47.0214,47.0301,28956.0
2017-06-20 14:05:00,54.06,54.07,54.05,54.06,123689.0,47.0214,47.0301,47.0127,47.0214,123689.0
2017-06-20 14:10:00,54.07,54.07,54.04,54.05,64600.0,47.0301,47.0301,47.004,47.0127,64600.0
2017-06-20 14:15:00,54.05,54.06,54.05,54.05,17148.0,47.0127,47.0214,47.0127,47.0127,17148.0
2017-06-20 14:20:00,54.05,54.06,54.03,54.04,14066.0,47.0127,47.0214,46.9953,47.004,14066.0
2017-06-20 14:25:00,54.04,54.04,54.03,54.03,4887.0,47.004,47.004,46.9953,46.9953,4887.0
2017-06-20 14:30:00,54.04,54.06,54.03,54.05,52506.0,47.004,47.0214,46.9953,47.0127,52506.0
2017-06-20 14:35:00,54.04,54.06,54.04,54.05,25666.0,47.004,47.0214,47.004,47.0127,25666.0
2017-06-20 14:40:00,54.05,54.07,54.05,54.05,50096.0,47.0127,47.0301,47.0127,47.0127,50096.0
2017-06-20 14:45:00,54.05,54.06,54.05,54.05,5454.0,47.0127,47.0214,47.0127,47.0127,5454.0
2017-06-20 14:50:00,54.05,54.07,54.04,54.07,21161.0,47.0127,47.0301,47.004,47.0301,21161.0
2017-06-20 14:55:00,54.07,54.07,54.06,54.07,9671.0,47.0301,47.0301,47.0214,47.0301,9671.0
2017-06-20 15:00:00,54.07,54.1,54.07,54.1,28429.0,47.0301,47.0562,47.0301,47.0562,28429.0
2017-06-20 15:05:00,54.1,54.1,54.08,54.09,31320.0,47.0562,47.0562,47.0388,47.0475,31320.0
2017-06-20 15:10:00,54.09,54.11,54.08,54.1,551762.0,47.0475,47.0649,47.0388,47.0562,551762.0
2017-06-20 15:15:00,54.11,54.12,54.1,54.1,47369.0,47.0649,47.0736,47.0562,47.0562,47369.0
2017-06-20 15:20:00,54.1,54.11,54.1,54.11,51429.0,47.0562,47.0649,47.0562,47.0649,51429.0
2017-06-20 15:25:00,54.11,54.12,54.09,54.11,439890.0,47.0649,47.0736,47.0475,47.0649,439890.0
2017-06-20 15:30:00,54.11,54.11,54.08,54.08,60261.0,47.0649,47.0649,47.0388,47.0388,60261.0
2017-06-20 15:35:00,54.08,54.1,54.07,54.09,262361.0,47.0388,47.0562,47.0301,47.0475,262361.0
2017-06-20 15:40:00,54.09,54.09,54.06,54.07,57418.0,47.0475,47.0475,47.0214,47.0301,57418.0
2017-06-20 15:45:00,54.07,54.07,54.05,54.05,90625.0,47.0301,47.0301,47.0127,47.0127,90625.0
2017-06-20 15:50:00,54.05,54.07,54.05,54.05,83915.0,47.0127,47.0301,47.0127,47.0127,83915.0
2017-06-20 15:55:00,54.05,54.07,54.04,54.07,434735.0,47.0127,47.0301,47.004,47.0301,434735.0
2017-06-21 09:30:00,53.98,53.99,53.97,53.97,58244.0,46.9519,46.9606,46.9432,46.9432,58244.0
2017-06-21 09:35:00,53.96,53.98,53.94,53.96,76742.0,46.9345,46.9519,46.9171,46.9345,76742.0
2017-06-21 09:40:00,53.96,53.98,53.94,53.95,107620.0,46.9345,46.9519,46.9171,46.9258,107620.0
2017-06-21 09:45:00,53.95,53.96,53.94,53.95,89457.0,46.9258,46.9345,46.9171,46.9258,89457.0
2017-06-21 09:50:00,53.94,53.98,53.94,53.97,551121.0,46.9171,46.9519,46.9171,46.9432,551121.0
2017-06-21 09:55:00,53.97,53.97,53.95,53.95,241387.0,46.9432,46.9432,46.9258,46.9258,241387.0
2017-06-21 10:00:00,53.95,53.95,53.91,53.92,64231.0,46.9258,46.9258,46.891,46.8997,64231.0
2017-06-21 10:05:00,53.92,53.95,53.92,53.94,33676.0,46.8997,46.9258,46.8997,46.9171,33676.0
2017-06-21 10:10:00,53.95,53.95,53.93,53.95,45210.0,46.9258,46.9258,46.9084,46.9258,45210.0
2017-06-21 10:15:00,53.95,53.95,53.93,53.94,16335.0,46.9258,46.9258,46.9084,46.9171,16335.0
2017-06-21 10:20:00,53.94,53.95,53.93,53.94,21299.0,46.9171,46.9258,46.9084,46.9171,21299.0
2017-06-21 10:25:00,53.94,53.95,53.93,53.94,6769.0,46.9171,46.9258,46.9084,46.9171,6769.0
2017-06-21 10:30:00,53.94,53.98,53.92,53.98,152670.0,46.9171,46.9519,46.8997,46.9519,152670.0
2017-06-21 10:35:00,53.98,53.98,53.96,53.98,30029.0,46.9519,46.9519,46.9345,46.9519,30029.0
2017-06-21 10:40:00,53.98,54.0,53.97,53.99,35045.0,46.9519,46.9693,46.9432,46.9606,35045.0
2017-06-21 10:45:00,53.99,53.99,53.98,53.98,11958.0,46.9606,46.9606,46.9519,46.9519,11958.0
2017-06-21 10:50:00,53.99,54.0,53.98,53.98,29443.0,46.9606,46.9693,46.9519,46.9519,29443.0
2017-06-21 10:55:00,53.98,53.98,53.96,53.96,14449.0,46.9519,46.9519,46.9345,46.9345,14449.0
2017-06-21 11:00:00,53.96,53.96,53.93,53.95,58497.0,46.9345,46.9345,46.9084,46.9258,58497.0
2017-06-21 11:05:00,53.95,53.96,53.93,53.95,14396.0,46.9258,46.9345,46.9084,46.9258,14396.0
2017-06-21 11:10:00,53.94,53.95,53.93,53.94,10913.0,46.9171,46.9258,46.9084,46.9171,10913.0
2017-06-21 11:15:00,53.94,53.94,53.91,53.93,28781.0,46.9171,46.9171,46.891,46.9084,28781.0
2017-06-21 11:20:00,53.93,53.95,53.93,53.95,31609.0,46.9084,46.9258,46.9084,46.9258,31609.0
2017-06-21 11:25:00,53.95,53.96,53.92,53.94,36880.0,46.9258,46.9345,46.8997,46.9171,36880.0
2017-06-21 11:30:00,53.94,53.95,53.92,53.95,27453.0,46.9171,46.9258,46.8997,46.9258,27453.0
2017-06-21 11:35:00,53.94,53.95,53.92,53.93,15636.0,46.9171,46.9258,46.8997,46.9084,15636.0
2017-06-21 11:40:00,53.92,53.95,53.92,53.95,520216.0,46.8997,46.9258,46.8997,46.9258,520216.0
2017-06-21 11:45:00,53.95,53.95,53.94,53.95,14511.0,46.9258,46.9258,46.9171,46.9258,14511.0
2017-06-21 11:50:00,53.95,53.95,53.94,53.94,42391.0,46.9258,46.9258,46.9171,46.9171,42391.0
2017-06-21 11:55:00,53.94,53.95,53.94,53.95,8448.0,46.9171,46.9258,46.9171,46.9258,8448.0
2017-06-21 12:00:00,53.94,53.95,53.93,53.94,740375.0,46.9171,46.9258,46.9084,46.9171,740375.0
2017-06-21 12:05:00,53.94,53.94,53.93,53.94,305715.0,46.9171,46.9171,46.9084,46.9171,305715.0
2017-06-21 12:10:00,53.94,53.94,53.93,53.93,22566.0,46.9171,46.9171,46.9084,46.9084,22566.0
2017-06-21 12:15:00,53.93,53.93,53.91,53.93,39564.0,46.9084,46.9084,46.891,46.9084,39564.0
2017-06-21 12:20:00,53.93,53.94,53.92,53.94,5615.0,46.9084,46.9171,46.8997,46.9171,5615.0
2017-06-21 12:25:00,53.94,53.95,53.94,53.95,1630.0,46.9171,46.9258,46.9171,46.9258,1630.0
2017-06-21 12:30:00,53.94,53.95,53.93,53.94,87300.0,46.9171,46.9258,46.9084,46.9171,87300.0
2017-06-21 12:35:00,53.93,53.94,53.92,53.93,14137.0,46.9084,46.9171,46.8997,46.9084,14137.0
2017-06-21 12:40:00,53.93,53.94,53.92,53.92,21130.0,46.9084,46.9171,46.8997,46.8997,21130.0
2017-06-21 12:45:00,53.93,53.95,53.93,53.94,9843.0,46.9084,46.9258,46.9084,46.9171,9843.0
2017-06-21 12:50:00,53.95,53.95,53.94,53.95,57307.0,46.9258,46.9258,46.9171,46.9258,57307.0
2017-06-21 12:55:00,53.94,53.95,53.94,53.94,52187.0,46.9171,46.9258,46.9171,46.9171,52187.0
2017-06-21 13:00:00,53.94,53.95,53.94,53.95,3697.0,46.9171,46.9258,46.9171,46.9258,3697.0
2017-06-21 13:05:00,53.95,53.95,53.93,53.94,7791.0,46.9258,46.9258,46.9084,46.9171,7791.0
2017-06-21 13:10:00,53.93,53.95,53.93,53.95,7257.0,46.9084,46.9258,46.9084,46.9258,7257.0
2017-06-21 13:15:00,53.95,53.96,53.94,53.95,7608.0,46.9258,46.9345,46.9171,46.9258,7608.0
2017-06-21 13:20:00,53.95,53.96,53.95,53.96,11831.0,46.9258,46.9345,46.9258,46.9345,11831.0
2017-06-21 13:25:00,53.96,53.96,53.94,53.96,5127.0,46.9345,46.9345,46.9171,46.9345,5127.0
2017-06-21 13:30:00,53.96,53.96,53.95,53.96,4764.0,46.9345,46.9345,46.9258,46.9345,4764.0
2017-06-21 13:35:00,53.95,53.96,53.94,53.94,6934.0,46.9258,46.9345,46.9171,46.9171,6934.0
2017-06-21 13:40:00,53.94,53.95,53.93,53.94,7713.0,46.9171,46.9258,46.9084,46.9171,7713.0
2017-06-21 13:45:00,53.94,53.94,53.93,53.93,13574.0,46.9171,46.9171,46.9084,46.9084,13574.0
2017-06-21 13:50:00,53.94,53.94,53.92,53.94,13648.0,46.9171,46.9171,46.8997,46.9171,13648.0
2017-06-21 13:55:00,53.94,53.95,53.93,53.95,13631.0,46.9171,46.9258,46.9084,46.9258,13631.0
2017-06-21 14:00:00,53.94,53.97,53.94,53.97,253538.0,46.9171,46.9432,46.9171,46.9432,253538.0
2017-06-21 14:05:00,53.96,53.97,53.95,53.97,143911.0,46.9345,46.9432,46.9258,46.9432,143911.0
2017-06-21 14:10:00,53.97,53.97,53.96,53.97,4400.0,46.9432,46.9432,46.9345,46.9432,4400.0
2017-06-21 14:15:00,53.97,53.97,53.96,53.97,43185.0,46.9432,46.9432,46.9345,46.9432,43185.0
2017-06-21 14:20:00,53.96,53.98,53.96,53.98,13816.0,46.9345,46.9519,46.9345,46.9519,13816.0
2017-06-21 14:25:00,53.98,53.98,53.97,53.98,13456.0,46.9519,46.9519,46.9432,46.9519,13456.0
2017-06-21 14:30:00,53.98,54.0,53.96,53.98,171494.0,46.9519,46.9693,46.9345,46.9519,171494.0
2017-06-21 14:35:00,53.98,53.99,53.97,53.98,29261.0,46.9519,46.9606,46.9432,46.9519,29261.0
2017-06-21 14:40:00,53.99,54.0,53.98,53.98,32248.0,46.9606,46.9693,46.9519,46.9519,32248.0
2017-06-21 14:45:00,53.98,53.99,53.98,53.98,7054.0,46.9519,46.9606,46.9519,46.9519,7054.0
2017-06-21 14:50:00,53.98,53.99,53.98,53.98,23021.0,46.9519,46.9606,46.9519,46.9519,23021.0
2017-06-21 14:55:00,53.98,53.99,53.98,53.98,7781.0,46.9519,46.9606,46.9519,46.9519,7781.0
2017-06-21 15:00:00,53.98,53.99,53.97,53.98,21143.0,46.9519,46.9606,46.9432,46.9519,21143.0
2017-06-21 15:05:00,53.98,53.99,53.98,53.98,3100.0,46.9519,46.9606,46.9519,46.9519,3100.0
2017-06-21 15:10:00,53.98,53.99,53.98,53.98,400406.0,46.9519,46.9606,46.9519,46.9519,400406.0
2017-06-21 15:15:00,53.98,53.99,53.98,53.99,48644.0,46.9519,46.9606,46.9519,46.9606,48644.0
2017-06-21 15:20:00,53.98,53.99,53.97,53.97,65942.0,46.9519,46.9606,46.9432,46.9432,65942.0
2017-06-21 15:25:00,53.97,53.98,53.97,53.97,15757.0,46.9432,46.9519,46.9432,46.9432,15757.0
2017-06-21 15:30:00,53.97,53.98,53.96,53.98,228541.0,46.9432,46.9519,46.9345,46.9519,228541.0
2017-06-21 15:35:00,53.97,53.98,53.95,53.96,418077.0,46.9432,46.9519,46.9258,46.9345,418077.0
2017-06-21 15:40:00,53.96,53.97,53.95,53.97,40524.0,46.9345,46.9432,46.9258,46.9432,40524.0
2017-06-21 15:45:00,53.97,53.97,53.96,53.97,54851.0,46.9432,46.9432,46.9345,46.9432,54851.0
2017-06-21 15:50:00,53.97,53.97,53.95,53.96,174547.0,46.9432,46.9432,46.9258,46.9345,174547.0
2017-06-21 15:55:00,53.96,53.98,53.94,53.97,321415.0,46.9345,46.9519,46.9171,46.9432,321415.0
2017-06-22 09:30:00,54.05,54.08,54.04,54.06,36078.0,47.0127,47.0388,47.004,47.0214,36078.0
2017-06-22 09:35:00,54.06,54.06,54.04,54.05,13810.0,47.0214,47.0214,47.004,47.0127,13810.0
2017-06-22 09:40:00,54.05,54.08,54.05,54.06,17890.0,47.0127,47.0388,47.0127,47.0214,17890.0
2017-06-22 09:45:00,54.07,54.09,54.05,54.07,20948.0,47.0301,47.0475,47.0127,47.0301,20948.0
2017-06-22 09:50:00,54.07,54.08,54.05,54.07,111343.0,47.0301,47.0388,47.0127,47.0301,111343.0
2017-06-22 09:55:00,54.07,54.08,54.06,54.07,8124.0,47.0301,47.0388,47.0214,47.0301,8124.0
2017-06-22 10:00:00,54.06,54.08,54.05,54.05,108280.0,47.0214,47.0388,47.0127,47.0127,108280.0
2017-06-22 10:05:00,54.05,54.05,54.03,54.03,20843.0,47.0127,47.0127,46.9953,46.9953,20843.0
2017-06-22 10:10:00,54.03,54.05,54.02,54.05,18459.0,46.9953,47.0127,46.9867,47.0127,18459.0
2017-06-22 10:15:00,54.05,54.06,54.02,54.03,30353.0,47.0127,47.0214,46.9867,46.9953,30353.0
2017-06-22 10:20:00,54.02,54.03,54.02,54.02,21322.0,46.9867,46.9953,46.9867,46.9867,21322.0
2017-06-22 10:25:00,54.02,54.03,54.01,54.03,9895.0,46.9867,46.9953,46.978,46.9953,9895.0
2017-06-22 10:30:00,54.03,54.03,54.01,54.02,23660.0,46.9953,46.9953,46.978,46.9867,23660.0
2017-06-22 10:35:00,54.02,54.02,54.01,54.01,10015.0,46.9867,46.9867,46.978,46.978,10015.0
2017-06-22 10:40:00,54.01,54.02,54.0,54.02,286190.0,46.978,46.9867,46.9693,46.9867,286190.0
2017-06-22 10:45:00,54.03,54.03,54.0,54.0,46752.0,46.9953,46.9953,46.9693,46.9693,46752.0
2017-06-22 10:50:00,54.0,54.02,54.0,54.02,32963.0,46.9693,46.9867,46.9693,46.9867,32963.0
2017-06-22 10:55:00,54.02,54.04,54.01,54.04,12749.0,46.9867,47.004,46.978,47.004,12749.0
2017-06-22 11:00:00,54.04,54.05,54.03,54.04,25086.0,47.004,47.0127,46.9953,47.004,25086.0
2017-06-22 11:05:00,54.04,54.05,54.03,54.04,14080.0,47.004,47.0127,46.9953,47.004,14080.0
2017-06-22 11:10:00,54.05,54.06,54.04,54.05,16429.0,47.0127,47.0214,47.004,47.0127,16429.0
2017-06-22 11:15:00,54.04,54.05,54.03,54.05,26966.0,47.004,47.0127,46.9953,47.0127,26966.0
2017-06-22 11:20:00,54.05,54.06,54.04,54.05,21998.0,47.0127,47.0214,47.004,47.0127,21998.0
2017-06-22 11:25:00,54.05,54.06,54.04,54.05,17106.0,47.0127,47.0214,47.004,47.0127,17106.0
2017-06-22 11:30:00,54.05,54.06,54.04,54.05,255537.0,47.0127,47.0214,47.004,47.0127,255537.0
2017-06-22 11:35:00,54.06,54.06,54.05,54.05,40865.0,47.0214,47.0214,47.0127,47.0127,40865.0
2017-06-22 11:40:00,54.04,54.05,54.03,54.05,1168150.0,47.004,47.0127,46.9953,47.0127,1168150.0
2017-06-22 11:45:00,54.05,54.06,54.05,54.05,151472.0,47.0127,47.0214,47.0127,47.0127,151472.0
2017-06-22 11:50:00,54.05,54.06,54.05,54.05,21063.0,47.0127,47.0214,47.0127,47.0127,21063.0
2017-06-22 11:55:00,54.05,54.06,54.05,54.05,8183.0,47.0127,47.0214,47.0127,47.0127,8183.0
2017-06-22 12:00:00,54.05,54.07,54.05,54.05,62977.0,47.0127,47.0301,47.0127,47.0127,62977.0
2017-06-22 12:05:00,54.05,54.06,54.05,54.05,16715.0,47.0127,47.0214,47.0127,47.0127,16715.0
2017-06-22 12:10:00,54.05,54.07,54.05,54.06,9603.0,47.0127,47.0301,47.0127,47.0214,9603.0
2017-06-22 12:15:00,54.07,54.07,54.06,54.06,2400.0,47.0301,47.0301,47.0214,47.0214,2400.0
2017-06-22 12:20:00,54.07,54.08,54.06,54.08,19214.0,47.0301,47.0388,47.0214,47.0388,19214.0
2017-06-22 12:25:00,54.08,54.09,54.07,54.08,13505.0,47.0388,47.0475,47.0301,47.0388,13505.0
2017-06-22 12:30:00,54.08,54.08,54.06,54.07,16886.0,47.0388,47.0388,47.0214,47.0301,16886.0
2017-06-22 12:35:00,54.07,54.08,54.06,54.06,9779.0,47.0301,47.0388,47.0214,47.0214,9779.0
2017-06-22 12:40:00,54.07,54.07,54.06,54.07,2653.0,47.0301,47.0301,47.0214,47.0301,2653.0
2017-06-22 12:45:00,54.07,54.08,54.07,54.08,7425.0,47.0301,47.0388,47.0301,47.0388,7425.0
2017-06-22 12:50:00,54.08,54.09,54.07,54.08,6614.0,47.0388,47.0475,47.0301,47.0388,6614.0
2017-06-22 12:55:00,54.07,54.08,54.07,54.08,11671.0,47.0301,47.0388,47.0301,47.0388,11671.0
2017-06-22 13:00:00,54.08,54.1,54.07,54.08,3299.0,47.0388,47.0562,47.0301,47.0388,3299.0
2017-06-22 13:05:00,54.09,54.09,54.07,54.08,2750.0,47.0475,47.0475,47.0301,47.0388,2750.0
2017-06-22 13:10:00,54.07,54.08,54.06,54.08,4470.0,47.0301,47.0388,47.0214,47.0388,4470.0
2017-06-22 13:15:00,54.08,54.08,54.07,54.08,24800.0,47.0388,47.0388,47.0301,47.0388,24800.0
2017-06-22 13:20:00,54.08,54.08,54.06,54.07,20378.0,47.0388,47.0388,47.0214,47.0301,20378.0
2017-06-22 13:25:00,54.07,54.07,54.06,54.07,15244.0,47.0301,47.0301,47.0214,47.0301,15244.0
2017-06-22 13:30:00,54.07,54.08,54.07,54.08,775.0,47.0301,47.0388,47.0301,47.0388,775.0
2017-06-22 13:35:00,54.08,54.08,54.07,54.08,2488.0,47.0388,47.0388,47.0301,47.0388,2488.0
2017-06-22 13:40:00,54.07,54.07,54.06,54.07,5667.0,47.0301,47.0301,47.0214,47.0301,5667.0
2017-06-22 13:45:00,54.06,54.07,54.06,54.07,2938.0,47.0214,47.0301,47.0214,47.0301,2938.0
2017-06-22 13:50:00,54.07,54.07,54.06,54.07,16269.0,47.0301,47.0301,47.0214,47.0301,16269.0
2017-06-22 13:55:00,54.07,54.07,54.05,54.05,51924.0,47.0301,47.0301,47.0127,47.0127,51924.0
2017-06-22 14:00:00,54.05,54.06,54.04,54.05,101336.0,47.0127,47.0214,47.004,47.0127,101336.0
2017-06-22 14:05:00,54.05,54.06,54.05,54.05,28359.0,47.0127,47.0214,47.0127,47.0127,28359.0
2017-06-22 14:10:00,54.05,54.07,54.05,54.07,125800.0,47.0127,47.0301,47.0127,47.0301,125800.0
2017-06-22 14:15:00,54.06,54.07,54.06,54.07,2834.0,47.0214,47.0301,47.0214,47.0301,2834.0
2017-06-22 14:20:00,54.07,54.07,54.06,54.07,943.0,47.0301,47.0301,47.0214,47.0301,943.0
2017-06-22 14:25:00,54.06,54.07,54.05,54.06,168371.0,47.0214,47.0301,47.0127,47.0214,168371.0
2017-06-22 14:30:00,54.06,54.07,54.05,54.06,125336.0,47.0214,47.0301,47.0127,47.0214,125336.0
2017-06-22 14:35:00,54.06,54.07,54.06,54.06,16123.0,47.0214,47.0301,47.0214,47.0214,16123.0
2017-06-22 14:40:00,54.07,54.07,54.06,54.06,51348.0,47.0301,47.0301,47.0214,47.0214,51348.0
2017-06-22 14:45:00,54.05,54.06,54.05,54.06,1267.0,47.0127,47.0214,47.0127,47.0214,1267.0
2017-06-22 14:50:00,54.06,54.06,54.05,54.05,3476.0,47.0214,47.0214,47.0127,47.0127,3476.0
2017-06-22 14:55:00,54.05,54.06,54.04,54.05,49654.0,47.0127,47.0214,47.004,47.0127,49654.0
2017-06-22 15:00:00,54.05,54.05,54.03,54.05,83227.0,47.0127,47.0127,46.9953,47.0127,83227.0
2017-06-22 15:05:00,54.05,54.06,54.04,54.05,66484.0,47.0127,47.0214,47.004,47.0127,66484.0
2017-06-22 15:10:00,54.05,54.07,54.05,54.06,121074.0,47.0127,47.0301,47.0127,47.0214,121074.0
2017-06-22 15:15:00,54.06,54.06,54.04,54.06,102509.0,47.0214,47.0214,47.004,47.0214,102509.0
2017-06-22 15:20:00,54.05,54.06,54.05,54.05,8478.0,47.0127,47.0214,47.0127,47.0127,8478.0
2017-06-22 15:25:00,54.05,54.06,54.04,54.05,25189.0,47.0127,47.0214,47.004,47.0127,25189.0
2017-06-22 15:30:00,54.05,54.05,54.04,54.05,425267.0,47.0127,47.0127,47.004,47.0127,425267.0
2017-06-22 15:35:00,54.05,54.07,54.04,54.05,575386.0,47.0127,47.0301,47.004,47.0127,575386.0
2017-06-22 15:40:00,54.05,54.07,54.05,54.07,262445.0,47.0127,47.0301,47.0127,47.0301,262445.0
2017-06-22 15:45:00,54.06,54.08,54.06,54.07,311988.0,47.0214,47.0388,47.0214,47.0301,311988.0
2017-06-22 15:50:00,54.07,54.08,54.06,54.08,274674.0,47.0301,47.0388,47.0214,47.0388,274674.0
2017-06-22 15:55:00,54.08,54.09,54.07,54.08,882013.0,47.0388,47.0475,47.0301,47.0388,882013.0
2017-06-23 09:30:00,54.0,54.02,53.97,53.98,107218.0,46.9693,46.9867,46.9432,46.9519,107218.0
2017-06-23 09:35:00,53.97,54.0,53.97,53.99,17381.0,46.9432,46.9693,46.9432,46.9606,17381.0
2017-06-23 09:40:00,53.98,54.0,53.97,53.98,19484.0,46.9519,46.9693,46.9432,46.9519,19484.0
2017-06-23 09:45:00,53.98,54.0,53.96,54.0,14918.0,46.9519,46.9693,46.9345,46.9693,14918.0
2017-06-23 09:50:00,53.99,54.0,53.98,54.0,12184.0,46.9606,46.9693,46.9519,46.9693,12184.0
2017-06-23 09:55:00,54.0,54.0,53.99,54.0,77845.0,46.9693,46.9693,46.9606,46.9693,77845.0
2017-06-23 10:00:00,54.0,54.0,53.97,53.99,313324.0,46.9693,46.9693,46.9432,46.9606,313324.0
2017-06-23 10:05:00,53.99,54.0,53.98,54.0,12902.0,46.9606,46.9693,46.9519,46.9693,12902.0
2017-06-23 10:10:00,54.0,54.01,53.99,54.0,51689.0,46.9693,46.978,46.9606,46.9693,51689.0
2017-06-23 10:15:00,54.0,54.01,53.97,54.0,30540.0,46.9693,46.978,46.9432,46.9693,30540.0
2017-06-23 10:20:00,54.0,54.01,53.98,54.01,150785.0,46.9693,46.978,46.9519,46.978,150785.0
2017-06-23 10:25:00,54.01,54.03,54.01,54.03,40238.0,46.978,46.9953,46.978,46.9953,40238.0
2017-06-23 10:30:00,54.04,54.05,54.03,54.05,31006.0,47.004,47.0127,46.9953,47.0127,31006.0
2017-06-23 10:35:00,54.05,54.05,54.04,54.04,15450.0,47.0127,47.0127,47.004,47.004,15450.0
2017-06-23 10:40:00,54.05,54.08,54.04,54.07,19809.0,47.0127,47.0388,47.004,47.0301,19809.0
2017-06-23 10:45:00,54.07,54.07,54.05,54.05,5636.0,47.0301,47.0301,47.0127,47.0127,5636.0
2017-06-23 10:50:00,54.05,54.07,54.05,54.06,10423.0,47.0127,47.0301,47.0127,47.0214,10423.0
2017-06-23 10:55:00,54.07,54.07,54.03,54.03,15794.0,47.0301,47.0301,46.9953,46.9953,15794.0
2017-06-23 11:00:00,54.03,54.04,54.02,54.04,9533.0,46.9953,47.004,46.9867,47.004,9533.0
2017-06-23 11:05:00,54.04,54.05,54.03,54.03,3100.0,47.004,47.0127,46.9953,46.9953,3100.0
2017-06-23 11:10:00,54.04,54.04,54.01,54.02,19471.0,47.004,47.004,46.978,46.9867,19471.0
2017-06-23 11:15:00,54.02,54.04,54.02,54.04,4676.0,46.9867,47.004,46.9867,47.004,4676.0
2017-06-23 11:20:00,54.04,54.06,54.04,54.05,39339.0,47.004,47.0214,47.004,47.0127,39339.0
2017-06-23 11:25:00,54.05,54.06,54.04,54.05,10084.0,47.0127,47.0214,47.004,47.0127,10084.0
2017-06-23 11:30:00,54.05,54.05,54.03,54.04,59793.0,47.0127,47.0127,46.9953,47.004,59793.0
2017-06-23 11:35:00,54.04,54.05,54.03,54.05,110473.0,47.004,47.0127,46.9953,47.0127,110473.0
2017-06-23 11:40:00,54.04,54.05,54.03,54.04,105513.0,47.004,47.0127,46.9953,47.004,105513.0
2017-06-23 11:45:00,54.04,54.05,54.03,54.05,5475.0,47.004,47.0127,46.9953,47.0127,5475.0
2017-06-23 11:50:00,54.05,54.05,54.04,54.05,27300.0,47.0127,47.0127,47.004,47.0127,27300.0
2017-06-23 11:55:00,54.05,54.05,54.04,54.04,20205.0,47.0127,47.0127,47.004,47.004,20205.0
2017-06-23 12:00:00,54.04,54.04,54.03,54.04,30921.0,47.004,47.004,46.9953,47.004,30921.0
2017-06-23 12:05:00,54.04,54.04,54.03,54.04,5105.0,47.004,47.004,46.9953,47.004,5105.0
2017-06-23 12:10:00,54.03,54.04,54.03,54.03,1110.0,46.9953,47.004,46.9953,46.9953,1110.0
2017-06-23 12:15:00,54.04,54.04,54.03,54.04,4217.0,47.004,47.004,46.9953,47.004,4217.0
2017-06-23 12:20:00,54.04,54.05,54.03,54.04,7165.0,47.004,47.0127,46.9953,47.004,7165.0
2017-06-23 12:25:00,54.05,54.05,54.03,54.03,4846.0,47.0127,47.0127,46.9953,46.9953,4846.0
2017-06-23 12:30:00,54.04,54.06,54.03,54.05,41755.0,47.004,47.0214,46.9953,47.0127,41755.0
2017-06-23 12:35:00,54.05,54.06,54.04,54.05,12707.0,47.0127,47.0214,47.004,47.0127,12707.0
2017-06-23 12:40:00,54.05,54.05,54.04,54.05,51570.0,47.0127,47.0127,47.004,47.0127,51570.0
2017-06-23 12:45:00,54.04,54.05,54.03,54.04,52648.0,47.004,47.0127,46.9953,47.004,52648.0
2017-06-23 12:50:00,54.05,54.05,54.03,54.04,14888.0,47.0127,47.0127,46.9953,47.004,14888.0
2017-06-23 12:55:00,54.04,54.04,54.02,54.02,73088.0,47.004,47.004,46.9867,46.9867,73088.0
2017-06-23 13:00:00,54.02,54.04,54.02,54.04,18099.0,46.9867,47.004,46.9867,47.004,18099.0
2017-06-23 13:05:00,54.03,54.04,54.03,54.04,400.0,46.9953,47.004,46.9953,47.004,400.0
2017-06-23 13:10:00,54.04,54.04,54.04,54.04,200.0,47.004,47.004,47.004,47.004,200.0
2017-06-23 13:15:00,54.04,54.04,54.03,54.03,5494.0,47.004,47.004,46.9953,46.9953,5494.0
2017-06-23 13:20:00,54.03,54.04,54.02,54.03,7413.0,46.9953,47.004,46.9867,46.9953,7413.0
2017-06-23 13:25:00,54.03,54.03,54.02,54.03,10882.0,46.9953,46.9953,46.9867,46.9953,10882.0
2017-06-23 13:30:00,54.03,54.03,54.02,54.03,2283.0,46.9953,46.9953,46.9867,46.9953,2283.0
2017-06-23 13:35:00,54.03,54.04,54.02,54.03,165172.0,46.9953,47.004,46.9867,46.9953,165172.0
2017-06-23 13:40:00,54.02,54.03,54.02,54.03,10638.0,46.9867,46.9953,46.9867,46.9953,10638.0
2017-06-23 13:45:00,54.03,54.04,54.02,54.04,69628.0,46.9953,47.004,46.9867,47.004,69628.0
2017-06-23 13:50:00,54.03,54.04,54.03,54.04,85661.0,46.9953,47.004,46.9953,47.004,85661.0
2017-06-23 13:55:00,54.04,54.04,54.03,54.04,3632.0,47.004,47.004,46.9953,47.004,3632.0
2017-06-23 14:00:00,54.04,54.04,54.03,54.04,1628.0,47.004,47.004,46.9953,47.004,1628.0
2017-06-23 14:05:00,54.04,54.04,54.03,54.04,8166.0,47.004,47.004,46.9953,47.004,8166.0
2017-06-23 14:10:00,54.04,54.04,54.03,54.04,2746.0,47.004,47.004,46.9953,47.004,2746.0
2017-06-23 14:15:00,54.04,54.04,54.03,54.04,4817.0,47.004,47.004,46.9953,47.004,4817.0
2017-06-23 14:20:00,54.05,54.05,54.02,54.04,20102.0,47.0127,47.0127,46.9867,47.004,20102.0
2017-06-23 14:25:00,54.04,54.04,54.03,54.04,3015.0,47.004,47.004,46.9953,47.004,3015.0
2017-06-23 14:30:00,54.03,54.04,54.03,54.04,5400.0,46.9953,47.004,46.9953,47.004,5400.0
2017-06-23 14:35:00,54.04,54.04,54.03,54.04,3604.0,47.004,47.004,46.9953,47.004,3604.0
2017-06-23 14:40:00,54.03,54.04,54.02,54.04,20747.0,46.9953,47.004,46.9867,47.004,20747.0
2017-06-23 14:45:00,54.04,54.04,54.03,54.04,6182.0,47.004,47.004,46.9953,47.004,6182.0
2017-06-23 14:50:00,54.04,54.04,54.04,54.04,500.0,47.004,47.004,47.004,47.004,500.0
2017-06-23 14:55:00,54.04,54.04,54.03,54.04,53350.0,47.004,47.004,46.9953,47.004,53350.0
2017-06-23 15:00:00,54.04,54.04,54.02,54.03,70305.0,47.004,47.004,46.9867,46.9953,70305.0
2017-06-23 15:05:00,54.03,54.04,54.02,54.03,25467.0,46.9953,47.004,46.9867,46.9953,25467.0
2017-06-23 15:10:00,54.03,54.04,54.02,54.04,24759.0,46.9953,47.004,46.9867,47.004,24759.0
2017-06-23 15:15:00,54.03,54.04,54.03,54.04,21104.0,46.9953,47.004,46.9953,47.004,21104.0
2017-06-23 15:20:00,54.04,54.05,54.03,54.04,28297.0,47.004,47.0127,46.9953,47.004,28297.0
2017-06-23 15:25:00,54.04,54.04,54.02,54.03,51343.0,47.004,47.004,46.9867,46.9953,51343.0
2017-06-23 15:30:00,54.03,54.04,54.03,54.04,9420.0,46.9953,47.004,46.9953,47.004,9420.0
2017-06-23 15:35:00,54.04,54.05,54.03,54.03,18890.0,47.004,47.0127,46.9953,46.9953,18890.0
2017-06-23 15:40:00,54.03,54.05,54.03,54.04,31476.0,46.9953,47.0127,46.9953,47.004,31476.0
2017-06-23 15:45:00,54.04,54.05,54.03,54.04,73116.0,47.004,47.0127,46.9953,47.004,73116.0
2017-06-23 15:50:00,54.04,54.04,54.02,54.04,118414.0,47.004,47.004,46.9867,47.004,118414.0
2017-06-23 15:55:00,54.04,54.05,54.03,54.04,226372.0,47.004,47.0127,46.9953,47.004,226372.0
2017-06-26 09:30:00,54.12,54.15,54.1,54.15,53767.0,47.0736,47.0997,47.0562,47.0997,53767.0
2017-06-26 09:35:00,54.14,54.16,54.13,54.14,53583.0,47.091,47.1084,47.0823,47.091,53583.0
2017-06-26 09:40:00,54.14,54.15,54.14,54.15,15847.0,47.091,47.0997,47.091,47.0997,15847.0
2017-06-26 09:45:00,54.15,54.16,54.15,54.16,18051.0,47.0997,47.1084,47.0997,47.1084,18051.0
2017-06-26 09:50:00,54.16,54.16,54.15,54.16,34598.0,47.1084,47.1084,47.0997,47.1084,34598.0
2017-06-26 09:55:00,54.16,54.16,54.15,54.16,22907.0,47.1084,47.1084,47.0997,47.1084,22907.0
2017-06-26 10:00:00,54.15,54.16,54.13,54.13,19019.0,47.0997,47.1084,47.0823,47.0823,19019.0
2017-06-26 10:05:00,54.14,54.15,54.12,54.13,28205.0,47.091,47.0997,47.0736,47.0823,28205.0
2017-06-26 10:10:00,54.13,54.14,54.12,54.14,36265.0,47.0823,47.091,47.0736,47.091,36265.0
2017-06-26 10:15:00,54.14,54.14,54.13,54.14,23188.0,47.091,47.091,47.0823,47.091,23188.0
2017-06-26 10:20:00,54.14,54.14,54.12,54.14,21178.0,47.091,47.091,47.0736,47.091,21178.0
2017-06-26 10:25:00,54.14,54.14,54.13,54.13,17201.0,47.091,47.091,47.0823,47.0823,17201.0
2017-06-26 10:30:00,54.14,54.14,54.12,54.12,21722.0,47.091,47.091,47.0736,47.0736,21722.0
2017-06-26 10:35:00,54.12,54.12,54.09,54.09,47489.0,47.0736,47.0736,47.0475,47.0475,47489.0
2017-06-26 10:40:00,54.09,54.11,54.09,54.11,82367.0,47.0475,47.0649,47.0475,47.0649,82367.0
2017-06-26 10:45:00,54.1,54.1,54.08,54.08,51134.0,47.0562,47.0562,47.0388,47.0388,51134.0
2017-06-26 10:50:00,54.09,54.09,54.07,54.08,25898.0,47.0475,47.0475,47.0301,47.0388,25898.0
2017-06-26 10:55:00,54.08,54.08,54.05,54.08,38236.0,47.0388,47.0388,47.0127,47.0388,38236.0
2017-06-26 11:00:00,54.08,54.08,54.04,54.05,45473.0,47.0388,47.0388,47.004,47.0127,45473.0
2017-06-26 11:05:00,54.05,54.07,54.03,54.05,48763.0,47.0127,47.0301,46.9953,47.0127,48763.0
2017-06-26 11:10:00,54.05,54.06,54.03,54.06,20159.0,47.0127,47.0214,46.9953,47.0214,20159.0
2017-06-26 11:15:00,54.05,54.06,54.05,54.05,34828.0,47.0127,47.0214,47.0127,47.0127,34828.0
2017-06-26 11:20:00,54.05,54.06,54.04,54.06,36891.0,47.0127,47.0214,47.004,47.0214,36891.0
2017-06-26 11:25:00,54.06,54.08,54.05,54.06,56163.0,47.0214,47.0388,47.0127,47.0214,56163.0
2017-06-26 11:30:00,54.06,54.07,54.05,54.06,887496.0,47.0214,47.0301,47.0127,47.0214,887496.0
2017-06-26 11:35:00,54.06,54.07,54.04,54.05,28656.0,47.0214,47.0301,47.004,47.0127,28656.0
2017-06-26 11:40:00,54.05,54.06,54.05,54.05,21421.0,47.0127,47.0214,47.0127,47.0127,21421.0
2017-06-26 11:45:00,54.05,54.06,54.05,54.05,30546.0,47.0127,47.0214,47.0127,47.0127,30546.0
2017-06-26 11:50:00,54.05,54.06,54.05,54.05,22062.0,47.0127,47.0214,47.0127,47.0127,22062.0
2017-06-26 11:55:00,54.05,54.06,54.05,54.05,54578.0,47.0127,47.0214,47.0127,47.0127,54578.0
2017-06-26 12:00:00,54.07,54.07,54.06,54.06,31001.0,47.0301,47.0301,47.0214,47.0214,31001.0
2017-06-26 12:05:00,54.06,54.07,54.04,54.04,29732.0,47.0214,47.0301,47.004,47.004,29732.0
2017-06-26 12:10:00,54.04,54.05,54.02,54.03,130010.0,47.004,47.0127,46.9867,46.9953,130010.0
2017-06-26 12:15:00,54.03,54.04,54.01,54.01,79229.0,46.9953,47.004,46.978,46.978,79229.0
2017-06-26 12:20:00,54.02,54.02,54.0,54.0,14890.0,46.9867,46.9867,46.9693,46.9693,14890.0
2017-06-26 12:25:00,54.01,54.01,53.99,53.99,27419.0,46.978,46.978,46.9606,46.9606,27419.0
2017-06-26 12:30:00,54.0,54.0,53.98,53.98,39005.0,46.9693,46.9693,46.9519,46.9519,39005.0
2017-06-26 12:35:00,53.99,54.01,53.98,54.01,75605.0,46.9606,46.978,46.9519,46.978,75605.0
2017-06-26 12:40:00,54.01,54.01,54.0,54.0,20275.0,46.978,46.978,46.9693,46.9693,20275.0
2017-06-26 12:45:00,54.0,54.01,53.99,54.0,21560.0,46.9693,46.978,46.9606,46.9693,21560.0
2017-06-26 12:50:00,54.0,54.0,53.99,54.0,39352.0,46.9693,46.9693,46.9606,46.9693,39352.0
2017-06-26 12:55:00,53.99,53.99,53.98,53.98,9097.0,46.9606,46.9606,46.9519,46.9519,9097.0
2017-06-26 13:00:00,53.98,54.0,53.98,53.99,48038.0,46.9519,46.9693,46.9519,46.9606,48038.0
2017-06-26 13:05:00,53.99,54.0,53.99,53.99,30380.0,46.9606,46.9693,46.9606,46.9606,30380.0
2017-06-26 13:10:00,53.99,53.99,53.98,53.98,74236.0,46.9606,46.9606,46.9519,46.9519,74236.0
2017-06-26 13:15:00,53.98,53.99,53.98,53.98,10000.0,46.9519,46.9606,46.9519,46.9519,10000.0
2017-06-26 13:20:00,53.98,53.99,53.98,53.98,50977.0,46.9519,46.9606,46.9519,46.9519,50977.0
2017-06-26 13:25:00,53.98,53.99,53.98,53.98,34762.0,46.9519,46.9606,46.9519,46.9519,34762.0
2017-06-26 13:30:00,53.98,54.0,53.98,54.0,58090.0,46.9519,46.9693,46.9519,46.9693,58090.0
2017-06-26 13:35:00,54.0,54.0,53.99,54.0,13015.0,46.9693,46.9693,46.9606,46.9693,13015.0
2017-06-26 13:40:00,54.0,54.0,53.99,54.0,3117.0,46.9693,46.9693,46.9606,46.9693,3117.0
2017-06-26 13:45:00,53.99,54.0,53.98,53.98,28640.0,46.9606,46.9693,46.9519,46.9519,28640.0
2017-06-26 13:50:00,53.98,53.99,53.98,53.98,3100.0,46.9519,46.9606,46.9519,46.9519,3100.0
2017-06-26 13:55:00,53.98,53.99,53.98,53.98,21875.0,46.9519,46.9606,46.9519,46.9519,21875.0
2017-06-26 14:00:00,53.98,53.98,53.97,53.98,25772.0,46.9519,46.9519,46.9432,46.9519,25772.0
2017-06-26 14:05:00,53.97,53.98,53.97,53.98,28754.0,46.9432,46.9519,46.9432,46.9519,28754.0
2017-06-26 14:10:00,53.97,53.98,53.96,53.96,56238.0,46.9432,46.9519,46.9345,46.9345,56238.0
2017-06-26 14:15:00,53.97,53.97,53.95,53.95,39670.0,46.9432,46.9432,46.9258,46.9258,39670.0
2017-06-26 14:20:00,53.96,53.96,53.94,53.94,17050.0,46.9345,46.9345,46.9171,46.9171,17050.0
2017-06-26 14:25:00,53.94,53.95,53.89,53.89,153104.0,46.9171,46.9258,46.8736,46.8736,153104.0
2017-06-26 14:30:00,53.89,53.89,53.88,53.88,17980.0,46.8736,46.8736,46.8649,46.8649,17980.0
2017-06-26 14:35:00,53.88,53.9,53.88,53.89,29298.0,46.8649,46.8823,46.8649,46.8736,29298.0
2017-06-26 14:40:00,53.9,53.9,53.89,53.9,28108.0,46.8823,46.8823,46.8736,46.8823,28108.0
2017-06-26 14:45:00,53.9,53.91,53.89,53.9,14085.0,46.8823,46.891,46.8736,46.8823,14085.0
2017-06-26 14:50:00,53.91,53.91,53.9,53.91,2419.0,46.891,46.891,46.8823,46.891,2419.0
2017-06-26 14:55:00,53.91,53.91,53.9,53.91,32877.0,46.891,46.891,46.8823,46.891,32877.0
2017-06-26 15:00:00,53.91,53.91,53.88,53.89,40183.0,46.891,46.891,46.8649,46.8736,40183.0
2017-06-26 15:05:00,53.89,53.9,53.89,53.9,3223.0,46.8736,46.8823,46.8736,46.8823,3223.0
2017-06-26 15:10:00,53.9,53.9,53.89,53.9,30785.0,46.8823,46.8823,46.8736,46.8823,30785.0
2017-06-26 15:15:00,53.9,53.9,53.89,53.9,26100.0,46.8823,46.8823,46.8736,46.8823,26100.0
2017-06-26 15:20:00,53.9,53.9,53.89,53.9,79019.0,46.8823,46.8823,46.8736,46.8823,79019.0
2017-06-26 15:25:00,53.9,53.9,53.89,53.9,14767.0,46.8823,46.8823,46.8736,46.8823,14767.0
2017-06-26 15:30:00,53.9,53.9,53.89,53.9,52145.0,46.8823,46.8823,46.8736,46.8823,52145.0
2017-06-26 15:35:00,53.9,53.9,53.89,53.9,31620.0,46.8823,46.8823,46.8736,46.8823,31620.0
2017-06-26 15:40:00,53.89,53.92,53.89,53.92,161396.0,46.8736,46.8997,46.8736,46.8997,161396.0
2017-06-26 15:45:00,53.91,53.92,53.91,53.91,70316.0,46.891,46.8997,46.891,46.891,70316.0
2017-06-26 15:50:00,53.91,53.92,53.91,53.91,99279.0,46.891,46.8997,46.891,46.891,99279.0
2017-06-26 15:55:00,53.92,53.92,53.89,53.9,400664.0,46.8997,46.8997,46.8736,46.8823,400664.0
2017-06-27 09:30:00,53.88,53.9,53.85,53.85,33585.0,46.8649,46.8823,46.8388,46.8388,33585.0
2017-06-27 09:35:00,53.86,53.88,53.83,53.83,64231.0,46.8475,46.8649,46.8214,46.8214,64231.0
2017-06-27 09:40:00,53.83,53.85,53.82,53.83,62664.0,46.8214,46.8388,46.8127,46.8214,62664.0
2017-06-27 09:45:00,53.83,53.84,53.81,53.83,90242.0,46.8214,46.8301,46.804,46.8214,90242.0
2017-06-27 09:50:00,53.84,53.86,53.83,53.85,23725.0,46.8301,46.8475,46.8214,46.8388,23725.0
2017-06-27 09:55:00,53.85,53.85,53.84,53.84,3400.0,46.8388,46.8388,46.8301,46.8301,3400.0
2017-06-27 10:00:00,53.84,53.85,53.82,53.84,44663.0,46.8301,46.8388,46.8127,46.8301,44663.0
2017-06-27 10:05:00,53.84,53.84,53.82,53.84,31211.0,46.8301,46.8301,46.8127,46.8301,31211.0
2017-06-27 10:10:00,53.84,53.85,53.83,53.85,9114.0,46.8301,46.8388,46.8214,46.8388,9114.0
2017-06-27 10:15:00,53.84,53.85,53.82,53.84,10657.0,46.8301,46.8388,46.8127,46.8301,10657.0
2017-06-27 10:20:00,53.84,53.85,53.83,53.85,22975.0,46.8301,46.8388,46.8214,46.8388,22975.0
2017-06-27 10:25:00,53.85,53.86,53.83,53.84,10296.0,46.8388,46.8475,46.8214,46.8301,10296.0
2017-06-27 10:30:00,53.84,53.86,53.83,53.85,13767.0,46.8301,46.8475,46.8214,46.8388,13767.0
2017-06-27 10:35:00,53.85,53.85,53.83,53.85,22827.0,46.8388,46.8388,46.8214,46.8388,22827.0
2017-06-27 10:40:00,53.84,53.88,53.84,53.87,18609.0,46.8301,46.8649,46.8301,46.8562,18609.0
2017-06-27 10:45:00,53.88,53.88,53.85,53.86,16219.0,46.8649,46.8649,46.8388,46.8475,16219.0
2017-06-27 10:50:00,53.86,53.86,53.84,53.85,7822.0,46.8475,46.8475,46.8301,46.8388,7822.0
2017-06-27 10:55:00,53.85,53.85,53.81,53.81,34856.0,46.8388,46.8388,46.804,46.804,34856.0
2017-06-27 11:00:00,53.81,53.83,53.81,53.82,26329.0,46.804,46.8214,46.804,46.8127,26329.0
2017-06-27 11:05:00,53.82,53.83,53.8,53.8,12614.0,46.8127,46.8214,46.7953,46.7953,12614.0
2017-06-27 11:10:00,53.81,53.81,53.79,53.8,155371.0,46.804,46.804,46.7866,46.7953,155371.0
2017-06-27 11:15:00,53.8,53.82,53.8,53.8,59116.0,46.7953,46.8127,46.7953,46.7953,59116.0
2017-06-27 11:20:00,53.8,53.81,53.79,53.8,139268.0,46.7953,46.804,46.7866,46.7953,139268.0
2017-06-27 11:25:00,53.79,53.81,53.79,53.79,28955.0,46.7866,46.804,46.7866,46.7866,28955.0
2017-06-27 11:30:00,53.79,53.79,53.77,53.78,23936.0,46.7866,46.7866,46.7692,46.7779,23936.0
2017-06-27 11:35:00,53.78,53.79,53.77,53.79,22572.0,46.7779,46.7866,46.7692,46.7866,22572.0
2017-06-27 11:40:00,53.79,53.8,53.78,53.78,22354.0,46.7866,46.7953,46.7779,46.7779,22354.0
2017-06-27 11:45:00,53.79,53.8,53.78,53.78,24603.0,46.7866,46.7953,46.7779,46.7779,24603.0
2017-06-27 11:50:00,53.79,53.79,53.76,53.76,24508.0,46.7866,46.7866,46.7605,46.7605,24508.0
2017-06-27 11:55:00,53.76,53.78,53.75,53.78,43928.0,46.7605,46.7779,46.7518,46.7779,43928.0
2017-06-27 12:00:00,53.78,53.79,53.77,53.78,27781.0,46.7779,46.7866,46.7692,46.7779,27781.0
2017-06-27 12:05:00,53.78,53.78,53.77,53.78,18610.0,46.7779,46.7779,46.7692,46.7779,18610.0
2017-06-27 12:10:00,53.78,53.79,53.77,53.79,40803.0,46.7779,46.7866,46.7692,46.7866,40803.0
2017-06-27 12:15:00,53.78,53.79,53.76,53.76,11890.0,46.7779,46.7866,46.7605,46.7605,11890.0
2017-06-27 12:20:00,53.77,53.77,53.75,53.76,4828.0,46.7692,46.7692,46.7518,46.7605,4828.0
2017-06-27 12:25:00,53.76,53.76,53.75,53.76,65169.0,46.7605,46.7605,46.7518,46.7605,65169.0
2017-06-27 12:30:00,53.76,53.77,53.75,53.76,64973.0,46.7605,46.7692,46.7518,46.7605,64973.0
2017-06-27 12:35:00,53.76,53.76,53.74,53.75,10233.0,46.7605,46.7605,46.7431,46.7518,10233.0
2017-06-27 12:40:00,53.75,53.76,53.74,53.76,25680.0,46.7518,46.7605,46.7431,46.7605,25680.0
2017-06-27 12:45:00,53.75,53.77,53.74,53.77,17567.0,46.7518,46.7692,46.7431,46.7692,17567.0
2017-06-27 12:50:00,53.76,53.77,53.73,53.74,43930.0,46.7605,46.7692,46.7344,46.7431,43930.0
2017-06-27 12:55:00,53.74,53.75,53.74,53.75,16504.0,46.7431,46.7518,46.7431,46.7518,16504.0
2017-06-27 13:00:00,53.74,53.75,53.73,53.74,25518.0,46.7431,46.7518,46.7344,46.7431,25518.0
2017-06-27 13:05:00,53.73,53.74,53.72,53.73,49275.0,46.7344,46.7431,46.7257,46.7344,49275.0
2017-06-27 13:10:00,53.73,53.75,53.72,53.75,44765.0,46.7344,46.7518,46.7257,46.7518,44765.0
2017-06-27 13:15:00,53.76,53.77,53.75,53.77,25929.0,46.7605,46.7692,46.7518,46.7692,25929.0
2017-06-27 13:20:00,53.77,53.79,53.77,53.79,29977.0,46.7692,46.7866,46.7692,46.7866,29977.0
2017-06-27 13:25:00,53.78,53.78,53.76,53.77,13384.0,46.7779,46.7779,46.7605,46.7692,13384.0
2017-06-27 13:30:00,53.77,53.77,53.75,53.77,13846.0,46.7692,46.7692,46.7518,46.7692,13846.0
2017-06-27 13:35:00,53.77,53.77,53.73,53.76,30974.0,46.7692,46.7692,46.7344,46.7605,30974.0
2017-06-27 13:40:00,53.75,53.76,53.74,53.75,50446.0,46.7518,46.7605,46.7431,46.7518,50446.0
2017-06-27 13:45:00,53.75,53.76,53.72,53.74,266918.0,46.7518,46.7605,46.7257,46.7431,266918.0
2017-06-27 13:50:00,53.74,53.77,53.73,53.77,50151.0,46.7431,46.7692,46.7344,46.7692,50151.0
2017-06-27 13:55:00,53.78,53.78,53.76,53.78,54320.0,46.7779,46.7779,46.7605,46.7779,54320.0
2017-06-27 14:00:00,53.78,53.78,53.76,53.76,16055.0,46.7779,46.7779,46.7605,46.7605,16055.0
2017-06-27 14:05:00,53.77,53.77,53.73,53.75,26926.0,46.7692,46.7692,46.7344,46.7518,26926.0
2017-06-27 14:10:00,53.75,53.76,53.73,53.75,20986.0,46.7518,46.7605,46.7344,46.7518,20986.0
2017-06-27 14:15:00,53.75,53.79,53.74,53.78,11379.0,46.7518,46.7866,46.7431,46.7779,11379.0
2017-06-27 14:20:00,53.78,53.78,53.76,53.78,46347.0,46.7779,46.7779,46.7605,46.7779,46347.0
2017-06-27 14:25:00,53.78,53.81,53.77,53.8,18043.0,46.7779,46.804,46.7692,46.7953,18043.0
2017-06-27 14:30:00,53.8,53.8,53.78,53.79,22841.0,46.7953,46.7953,46.7779,46.7866,22841.0
2017-06-27 14:35:00,53.79,53.8,53.78,53.79,29020.0,46.7866,46.7953,46.7779,46.7866,29020.0
2017-06-27 14:40:00,53.78,53.79,53.78,53.79,17337.0,46.7779,46.7866,46.7779,46.7866,17337.0
2017-06-27 14:45:00,53.78,53.81,53.78,53.81,7559.0,46.7779,46.804,46.7779,46.804,7559.0
2017-06-27 14:50:00,53.81,53.83,53.8,53.82,22817.0,46.804,46.8214,46.7953,46.8127,22817.0
2017-06-27 14:55:00,53.83,53.83,53.81,53.82,49110.0,46.8214,46.8214,46.804,46.8127,49110.0
2017-06-27 15:00:00,53.82,53.83,53.81,53.81,100371.0,46.8127,46.8214,46.804,46.804,100371.0
2017-06-27 15:05:00,53.82,53.82,53.8,53.81,73885.0,46.8127,46.8127,46.7953,46.804,73885.0
2017-06-27 15:10:00,53.82,53.82,53.81,53.81,47759.0,46.8127,46.8127,46.804,46.804,47759.0
2017-06-27 15:15:00,53.82,53.82,53.81,53.82,53447.0,46.8127,46.8127,46.804,46.8127,53447.0
2017-06-27 15:20:00,53.82,53.82,53.81,53.82,39906.0,46.8127,46.8127,46.804,46.8127,39906.0
2017-06-27 15:25:00,53.82,53.82,53.8,53.8,23699.0,46.8127,46.8127,46.7953,46.7953,23699.0
2017-06-27 15:30:00,53.8,53.82,53.79,53.79,56732.0,46.7953,46.8127,46.7866,46.7866,56732.0
2017-06-27 15:35:00,53.8,53.8,53.79,53.8,35473.0,46.7953,46.7953,46.7866,46.7953,35473.0
2017-06-27 15:40:00,53.8,53.81,53.79,53.81,68961.0,46.7953,46.804,46.7866,46.804,68961.0
2017-06-27 15:45:00,53.81,53.81,53.79,53.8,45624.0,46.804,46.804,46.7866,46.7953,45624.0
2017-06-27 15:50:00,53.8,53.8,53.79,53.8,88929.0,46.7953,46.7953,46.7866,46.7953,88929.0
2017-06-27 15:55:00,53.8,53.82,53.75,53.75,283116.0,46.7953,46.8127,46.7518,46.7518,283116.0
2017-06-28 09:30:00,53.77,53.81,53.77,53.81,44102.0,46.7692,46.804,46.7692,46.804,44102.0
2017-06-28 09:35:00,53.81,53.81,53.73,53.73,59475.0,46.804,46.804,46.7344,46.7344,59475.0
2017-06-28 09:40:00,53.73,53.74,53.73,53.73,29624.0,46.7344,46.7431,46.7344,46.7344,29624.0
2017-06-28 09:45:00,53.73,53.75,53.73,53.75,15292.0,46.7344,46.7518,46.7344,46.7518,15292.0
2017-06-28 09:50:00,53.75,53.76,53.73,53.74,1043236.0,46.7518,46.7605,46.7344,46.7431,1043236.0
2017-06-28 09:55:00,53.73,53.76,53.73,53.74,141170.0,46.7344,46.7605,46.7344,46.7431,141170.0
2017-06-28 10:00:00,53.74,53.77,53.74,53.77,47932.0,46.7431,46.7692,46.7431,46.7692,47932.0
2017-06-28 10:05:00,53.77,53.78,53.75,53.76,42008.0,46.7692,46.7779,46.7518,46.7605,42008.0
2017-06-28 10:10:00,53.75,53.76,53.75,53.76,17721.0,46.7518,46.7605,46.7518,46.7605,17721.0
2017-06-28 10:15:00,53.76,53.78,53.76,53.78,19240.0,46.7605,46.7779,46.7605,46.7779,19240.0
2017-06-28 10:20:00,53.78,53.78,53.74,53.74,12300.0,46.7779,46.7779,46.7431,46.7431,12300.0
2017-06-28 10:25:00,53.74,53.76,53.74,53.75,36500.0,46.7431,46.7605,46.7431,46.7518,36500.0
2017-06-28 10:30:00,53.75,53.79,53.75,53.78,44249.0,46.7518,46.7866,46.7518,46.7779,44249.0
2017-06-28 10:35:00,53.78,53.79,53.76,53.77,26452.0,46.7779,46.7866,46.7605,46.7692,26452.0
2017-06-28 10:40:00,53.77,53.82,53.77,53.82,45367.0,46.7692,46.8127,46.7692,46.8127,45367.0
2017-06-28 10:45:00,53.82,53.84,53.81,53.83,34053.0,46.8127,46.8301,46.804,46.8214,34053.0
2017-06-28 10:50:00,53.84,53.87,53.83,53.87,31771.0,46.8301,46.8562,46.8214,46.8562,31771.0
2017-06-28 10:55:00,53.86,53.89,53.85,53.87,43935.0,46.8475,46.8736,46.8388,46.8562,43935.0
2017-06-28 11:00:00,53.86,53.89,53.84,53.89,58005.0,46.8475,46.8736,46.8301,46.8736,58005.0
2017-06-28 11:05:00,53.89,53.89,53.87,53.88,20566.0,46.8736,46.8736,46.8562,46.8649,20566.0
2017-06-28 11:10:00,53.88,53.9,53.87,53.9,10023.0,46.8649,46.8823,46.8562,46.8823,10023.0
2017-06-28 11:15:00,53.9,53.91,53.89,53.91,100178.0,46.8823,46.891,46.8736,46.891,100178.0
2017-06-28 11:20:00,53.9,53.91,53.89,53.9,14438.0,46.8823,46.891,46.8736,46.8823,14438.0
2017-06-28 11:25:00,53.9,53.91,53.89,53.91,23926.0,46.8823,46.891,46.8736,46.891,23926.0
2017-06-28 11:30:00,53.91,53.91,53.89,53.9,43931.0,46.891,46.891,46.8736,46.8823,43931.0
2017-06-28 11:35:00,53.9,53.92,53.9,53.91,129718.0,46.8823,46.8997,46.8823,46.891,129718.0
2017-06-28 11:40:00,53.91,53.91,53.9,53.91,3728.0,46.891,46.891,46.8823,46.891,3728.0
2017-06-28 11:45:00,53.9,53.92,53.89,53.92,244366.0,46.8823,46.8997,46.8736,46.8997,244366.0
2017-06-28 11:50:00,53.94,53.96,53.94,53.96,21331.0,46.9171,46.9345,46.9171,46.9345,21331.0
2017-06-28 11:55:00,53.97,53.97,53.92,53.93,1161690.0,46.9432,46.9432,46.8997,46.9084,1161690.0
2017-06-28 12:00:00,53.93,53.94,53.92,53.94,82229.0,46.9084,46.9171,46.8997,46.9171,82229.0
2017-06-28 12:05:00,53.94,53.94,53.93,53.94,32998.0,46.9171,46.9171,46.9084,46.9171,32998.0
2017-06-28 12:10:00,53.94,53.96,53.94,53.95,324302.0,46.9171,46.9345,46.9171,46.9258,324302.0
2017-06-28 12:15:00,53.96,53.96,53.94,53.95,20571.0,46.9345,46.9345,46.9171,46.9258,20571.0
2017-06-28 12:20:00,53.95,53.97,53.95,53.96,43500.0,46.9258,46.9432,46.9258,46.9345,43500.0
2017-06-28 12:25:00,53.96,53.96,53.95,53.96,91921.0,46.9345,46.9345,46.9258,46.9345,91921.0
2017-06-28 12:30:00,53.96,53.96,53.94,53.95,12182.0,46.9345,46.9345,46.9171,46.9258,12182.0
2017-06-28 12:35:00,53.95,53.96,53.94,53.96,10154.0,46.9258,46.9345,46.9171,46.9345,10154.0
2017-06-28 12:40:00,53.95,53.96,53.95,53.96,6656.0,46.9258,46.9345,46.9258,46.9345,6656.0
2017-06-28 12:45:00,53.96,53.96,53.95,53.96,39102.0,46.9345,46.9345,46.9258,46.9345,39102.0
2017-06-28 12:50:00,53.96,53.97,53.95,53.97,38085.0,46.9345,46.9432,46.9258,46.9432,38085.0
2017-06-28 12:55:00,53.96,53.96,53.95,53.96,4964.0,46.9345,46.9345,46.9258,46.9345,4964.0
2017-06-28 13:00:00,53.96,53.97,53.95,53.95,15634.0,46.9345,46.9432,46.9258,46.9258,15634.0
2017-06-28 13:05:00,53.95,53.97,53.95,53.96,15210.0,46.9258,46.9432,46.9258,46.9345,15210.0
2017-06-28 13:10:00,53.96,53.96,53.95,53.96,3391.0,46.9345,46.9345,46.9258,46.9345,3391.0
2017-06-28 13:15:00,53.96,53.96,53.94,53.94,11036.0,46.9345,46.9345,46.9171,46.9171,11036.0
2017-06-28 13:20:00,53.94,53.94,53.9,53.94,659984.0,46.9171,46.9171,46.8823,46.9171,659984.0
2017-06-28 13:25:00,53.94,53.94,53.93,53.94,70818.0,46.9171,46.9171,46.9084,46.9171,70818.0
2017-06-28 13:30:00,53.94,53.95,53.93,53.94,30850.0,46.9171,46.9258,46.9084,46.9171,30850.0
2017-06-28 13:35:00,53.94,53.95,53.93,53.95,37139.0,46.9171,46.9258,46.9084,46.9258,37139.0
2017-06-28 13:40:00,53.95,53.95,53.94,53.94,16982.0,46.9258,46.9258,46.9171,46.9171,16982.0
2017-06-28 13:45:00,53.95,53.96,53.94,53.96,67019.0,46.9258,46.9345,46.9171,46.9345,67019.0
2017-06-28 13:50:00,53.95,53.95,53.93,53.93,11676.0,46.9258,46.9258,46.9084,46.9084,11676.0
2017-06-28 13:55:00,53.93,53.93,53.91,53.92,23347.0,46.9084,46.9084,46.891,46.8997,23347.0
2017-06-28 14:00:00,53.92,53.92,53.91,53.91,9038.0,46.8997,46.8997,46.891,46.891,9038.0
2017-06-28 14:05:00,53.92,53.94,53.91,53.93,304187.0,46.8997,46.9171,46.891,46.9084,304187.0
2017-06-28 14:10:00,53.93,53.94,53.92,53.92,13030.0,46.9084,46.9171,46.8997,46.8997,13030.0
2017-06-28 14:15:00,53.91,53.93,53.91,53.93,3721.0,46.891,46.9084,46.891,46.9084,3721.0
2017-06-28 14:20:00,53.93,53.93,53.92,53.93,2083.0,46.9084,46.9084,46.8997,46.9084,2083.0
2017-06-28 14:25:00,53.92,53.93,53.91,53.91,12928.0,46.8997,46.9084,46.891,46.891,12928.0
2017-06-28 14:30:00,53.91,53.93,53.91,53.92,7326.0,46.891,46.9084,46.891,46.8997,7326.0
2017-06-28 14:35:00,53.93,53.94,53.92,53.93,24840.0,46.9084,46.9171,46.8997,46.9084,24840.0
2017-06-28 14:40:00,53.94,53.94,53.93,53.94,8797.0,46.9171,46.9171,46.9084,46.9171,8797.0
2017-06-28 14:45:00,53.93,53.94,53.93,53.94,2057.0,46.9084,46.9171,46.9084,46.9171,2057.0
2017-06-28 14:50:00,53.94,53.94,53.93,53.94,1232.0,46.9171,46.9171,46.9084,46.9171,1232.0
2017-06-28 14:55:00,53.94,53.96,53.94,53.96,18236.0,46.9171,46.9345,46.9171,46.9345,18236.0
2017-06-28 15:00:00,53.96,53.96,53.95,53.96,3439.0,46.9345,46.9345,46.9258,46.9345,3439.0
2017-06-28 15:05:00,53.96,53.99,53.96,53.97,74192.0,46.9345,46.9606,46.9345,46.9432,74192.0
2017-06-28 15:10:00,53.98,53.99,53.97,53.98,6410.0,46.9519,46.9606,46.9432,46.9519,6410.0
2017-06-28 15:15:00,53.99,54.0,53.99,54.0,16498.0,46.9606,46.9693,46.9606,46.9693,16498.0
2017-06-28 15:20:00,54.0,54.0,53.99,54.0,10053.0,46.9693,46.9693,46.9606,46.9693,10053.0
2017-06-28 15:25:00,54.0,54.02,53.99,53.99,35588.0,46.9693,46.9867,46.9606,46.9606,35588.0
2017-06-28 15:30:00,54.0,54.01,53.99,54.0,34994.0,46.9693,46.978,46.9606,46.9693,34994.0
2017-06-28 15:35:00,54.0,54.0,53.99,54.0,20666.0,46.9693,46.9693,46.9606,46.9693,20666.0
2017-06-28 15:40:00,53.99,54.0,53.99,54.0,56071.0,46.9606,46.9693,46.9606,46.9693,56071.0
2017-06-28 15:45:00,53.99,54.02,53.99,54.02,56899.0,46.9606,46.9867,46.9606,46.9867,56899.0
2017-06-28 15:50:00,54.02,54.04,54.01,54.03,162290.0,46.9867,47.004,46.978,46.9953,162290.0
2017-06-28 15:55:00,54.03,54.04,54.0,54.01,230509.0,46.9953,47.004,46.9693,46.978,230509.0
2017-06-29 09:30:00,53.78,53.81,53.77,53.8,320668.0,46.7779,46.804,46.7692,46.7953,320668.0
2017-06-29 09:35:00,53.8,53.82,53.78,53.82,189384.0,46.7953,46.8127,46.7779,46.8127,189384.0
2017-06-29 09:40:00,53.82,53.83,53.77,53.79,134178.0,46.8127,46.8214,46.7692,46.7866,134178.0
2017-06-29 09:45:00,53.8,53.84,53.77,53.83,95323.0,46.7953,46.8301,46.7692,46.8214,95323.0
2017-06-29 09:50:00,53.84,53.85,53.81,53.81,30477.0,46.8301,46.8388,46.804,46.804,30477.0
2017-06-29 09:55:00,53.8,53.82,53.79,53.8,22847.0,46.7953,46.8127,46.7866,46.7953,22847.0
2017-06-29 10:00:00,53.8,53.8,53.78,53.79,31753.0,46.7953,46.7953,46.7779,46.7866,31753.0
2017-06-29 10:05:00,53.79,53.8,53.77,53.8,24539.0,46.7866,46.7953,46.7692,46.7953,24539.0
2017-06-29 10:10:00,53.8,53.8,53.75,53.76,69282.0,46.7953,46.7953,46.7518,46.7605,69282.0
2017-06-29 10:15:00,53.76,53.76,53.73,53.76,44172.0,46.7605,46.7605,46.7344,46.7605,44172.0
2017-06-29 10:20:00,53.76,53.76,53.7,53.71,30316.0,46.7605,46.7605,46.7083,46.717,30316.0
2017-06-29 10:25:00,53.71,53.73,53.68,53.73,86696.0,46.717,46.7344,46.6909,46.7344,86696.0
2017-06-29 10:30:00,53.73,53.75,53.71,53.73,36810.0,46.7344,46.7518,46.717,46.7344,36810.0
2017-06-29 10:35:00,53.73,53.73,53.72,53.73,18673.0,46.7344,46.7344,46.7257,46.7344,18673.0
2017-06-29 10:40:00,53.73,53.77,53.72,53.77,239820.0,46.7344,46.7692,46.7257,46.7692,239820.0
2017-06-29 10:45:00,53.77,53.78,53.74,53.75,50066.0,46.7692,46.7779,46.7431,46.7518,50066.0
2017-06-29 10:50:00,53.75,53.75,53.71,53.72,35897.0,46.7518,46.7518,46.717,46.7257,35897.0
2017-06-29 10:55:00,53.72,53.72,53.67,53.68,72472.0,46.7257,46.7257,46.6822,46.6909,72472.0
2017-06-29 11:00:00,53.68,53.69,53.66,53.67,32730.0,46.6909,46.6996,46.6735,46.6822,32730.0
2017-06-29 11:05:00,53.67,53.68,53.65,53.67,30125.0,46.6822,46.6909,46.6648,46.6822,30125.0
2017-06-29 11:10:00,53.67,53.68,53.66,53.66,31842.0,46.6822,46.6909,46.6735,46.6735,31842.0
2017-06-29 11:15:00,53.66,53.69,53.64,53.69,77018.0,46.6735,46.6996,46.6561,46.6996,77018.0
2017-06-29 11:20:00,53.69,53.71,53.66,53.68,41985.0,46.6996,46.717,46.6735,46.6909,41985.0
2017-06-29 11:25:00,53.68,53.68,53.65,53.67,49554.0,46.6909,46.6909,46.6648,46.6822,49554.0
2017-06-29 11:30:00,53.67,53.67,53.6,53.64,46437.0,46.6822,46.6822,46.6213,46.6561,46437.0
2017-06-29 11:35:00,53.64,53.65,53.62,53.62,39492.0,46.6561,46.6648,46.6387,46.6387,39492.0
2017-06-29 11:40:00,53.62,53.62,53.58,53.58,80461.0,46.6387,46.6387,46.6039,46.6039,80461.0
2017-06-29 11:45:00,53.58,53.59,53.56,53.57,28687.0,46.6039,46.6126,46.5865,46.5952,28687.0
2017-06-29 11:50:00,53.56,53.56,53.54,53.55,26496.0,46.5865,46.5865,46.5691,46.5778,26496.0
2017-06-29 11:55:00,53.55,53.57,53.52,53.52,38538.0,46.5778,46.5952,46.5518,46.5518,38538.0
2017-06-29 12:00:00,53.52,53.54,53.49,53.51,37882.0,46.5518,46.5691,46.5257,46.5431,37882.0
2017-06-29 12:05:00,53.5,53.51,53.48,53.5,26344.0,46.5344,46.5431,46.517,46.5344,26344.0
2017-06-29 12:10:00,53.5,53.52,53.5,53.51,32494.0,46.5344,46.5518,46.5344,46.5431,32494.0
2017-06-29 12:15:00,53.51,53.51,53.48,53.49,252745.0,46.5431,46.5431,46.517,46.5257,252745.0
2017-06-29 12:20:00,53.48,53.51,53.47,53.5,113166.0,46.517,46.5431,46.5083,46.5344,113166.0
2017-06-29 12:25:00,53.5,53.51,53.49,53.5,155225.0,46.5344,46.5431,46.5257,46.5344,155225.0
2017-06-29 12:30:00,53.49,53.51,53.49,53.5,53727.0,46.5257,46.5431,46.5257,46.5344,53727.0
2017-06-29 12:35:00,53.5,53.52,53.47,53.48,167332.0,46.5344,46.5518,46.5083,46.517,167332.0
2017-06-29 12:40:00,53.47,53.47,53.43,53.45,45801.0,46.5083,46.5083,46.4735,46.4909,45801.0
2017-06-29 12:45:00,53.44,53.47,53.43,53.45,25375.0,46.4822,46.5083,46.4735,46.4909,25375.0
2017-06-29 12:50:00,53.44,53.44,53.41,53.41,19605.0,46.4822,46.4822,46.4561,46.4561,19605.0
2017-06-29 12:55:00,53.42,53.42,53.35,53.4,156838.0,46.4648,46.4648,46.4039,46.4474,156838.0
2017-06-29 13:00:00,53.4,53.44,53.39,53.39,176693.0,46.4474,46.4822,46.4387,46.4387,176693.0
2017-06-29 13:05:00,53.39,53.4,53.34,53.36,167710.0,46.4387,46.4474,46.3952,46.4126,167710.0
2017-06-29 13:10:00,53.36,53.36,53.34,53.34,53777.0,46.4126,46.4126,46.3952,46.3952,53777.0
2017-06-29 13:15:00,53.34,53.36,53.33,53.34,62675.0,46.3952,46.4126,46.3865,46.3952,62675.0
2017-06-29 13:20:00,53.34,53.35,53.33,53.34,25486.0,46.3952,46.4039,46.3865,46.3952,25486.0
2017-06-29 13:25:00,53.33,53.34,53.29,53.3,97875.0,46.3865,46.3952,46.3517,46.3604,97875.0
2017-06-29 13:30:00,53.29,53.32,53.27,53.32,401582.0,46.3517,46.3778,46.3343,46.3778,401582.0
2017-06-29 13:35:00,53.31,53.34,53.29,53.33,332859.0,46.3691,46.3952,46.3517,46.3865,332859.0
2017-06-29 13:40:00,53.34,53.39,53.34,53.37,50035.0,46.3952,46.4387,46.3952,46.4213,50035.0
2017-06-29 13:45:00,53.36,53.39,53.36,53.38,199455.0,46.4126,46.4387,46.4126,46.43,199455.0
2017-06-29 13:50:00,53.37,53.39,53.37,53.39,43248.0,46.4213,46.4387,46.4213,46.4387,43248.0
2017-06-29 13:55:00,53.39,53.4,53.38,53.39,121640.0,46.4387,46.4474,46.43,46.4387,121640.0
2017-06-29 14:00:00,53.39,53.39,53.36,53.37,45371.0,46.4387,46.4387,46.4126,46.4213,45371.0
2017-06-29 14:05:00,53.37,53.41,53.37,53.41,215259.0,46.4213,46.4561,46.4213,46.4561,215259.0
2017-06-29 14:10:00,53.4,53.45,53.4,53.45,286414.0,46.4474,46.4909,46.4474,46.4909,286414.0
2017-06-29 14:15:00,53.46,53.5,53.46,53.47,132580.0,46.4996,46.5344,46.4996,46.5083,132580.0
2017-06-29 14:20:00,53.48,53.49,53.47,53.48,153839.0,46.517,46.5257,46.5083,46.517,153839.0
2017-06-29 14:25:00,53.48,53.5,53.47,53.47,92165.0,46.517,46.5344,46.5083,46.5083,92165.0
2017-06-29 14:30:00,53.47,53.47,53.43,53.44,76289.0,46.5083,46.5083,46.4735,46.4822,76289.0
2017-06-29 14:35:00,53.44,53.45,53.43,53.45,56333.0,46.4822,46.4909,46.4735,46.4909,56333.0
2017-06-29 14:40:00,53.45,53.46,53.44,53.45,32789.0,46.4909,46.4996,46.4822,46.4909,32789.0
2017-06-29 14:45:00,53.45,53.45,53.42,53.43,49615.0,46.4909,46.4909,46.4648,46.4735,49615.0
2017-06-29 14:50:00,53.42,53.45,53.42,53.45,135822.0,46.4648,46.4909,46.4648,46.4909,135822.0
2017-06-29 14:55:00,53.45,53.46,53.44,53.46,58125.0,46.4909,46.4996,46.4822,46.4996,58125.0
2017-06-29 15:00:00,53.45,53.48,53.44,53.48,47283.0,46.4909,46.517,46.4822,46.517,47283.0
2017-06-29 15:05:00,53.48,53.5,53.47,53.48,55676.0,46.517,46.5344,46.5083,46.517,55676.0
2017-06-29 15:10:00,53.48,53.48,53.45,53.46,44636.0,46.517,46.517,46.4909,46.4996,44636.0
2017-06-29 15:15:00,53.46,53.49,53.45,53.49,44750.0,46.4996,46.5257,46.4909,46.5257,44750.0
2017-06-29 15:20:00,53.48,53.49,53.47,53.48,47486.0,46.517,46.5257,46.5083,46.517,47486.0
2017-06-29 15:25:00,53.47,53.48,53.43,53.45,64834.0,46.5083,46.517,46.4735,46.4909,64834.0
2017-06-29 15:30:00,53.45,53.47,53.44,53.47,34341.0,46.4909,46.5083,46.4822,46.5083,34341.0
2017-06-29 15:35:00,53.47,53.49,53.46,53.47,83513.0,46.5083,46.5257,46.4996,46.5083,83513.0
2017-06-29 15:40:00,53.47,53.47,53.44,53.44,84157.0,46.5083,46.5083,46.4822,46.4822,84157.0
2017-06-29 15:45:00,53.44,53.45,53.41,53.41,111664.0,46.4822,46.4909,46.4561,46.4561,111664.0
2017-06-29 15:50:00,53.41,53.46,53.41,53.46,81915.0,46.4561,46.4996,46.4561,46.4996,81915.0
2017-06-29 15:55:00,53.46,53.48,53.44,53.46,396132.0,46.4996,46.517,46.4822,46.4996,396132.0
2017-06-30 09:30:00,53.71,53.76,53.7,53.71,35028.0,46.717,46.7605,46.7083,46.717,35028.0
2017-06-30 09:35:00,53.71,53.73,53.69,53.73,24295.0,46.717,46.7344,46.6996,46.7344,24295.0
2017-06-30 09:40:00,53.73,53.73,53.68,53.69,164698.0,46.7344,46.7344,46.6909,46.6996,164698.0
2017-06-30 09:45:00,53.69,53.7,53.67,53.69,35936.0,46.6996,46.7083,46.6822,46.6996,35936.0
2017-06-30 09:50:00,53.69,53.69,53.65,53.67,26102.0,46.6996,46.6996,46.6648,46.6822,26102.0
2017-06-30 09:55:00,53.67,53.69,53.66,53.69,47514.0,46.6822,46.6996,46.6735,46.6996,47514.0
2017-06-30 10:00:00,53.68,53.7,53.67,53.69,504019.0,46.6909,46.7083,46.6822,46.6996,504019.0
2017-06-30 10:05:00,53.69,53.69,53.66,53.66,67817.0,46.6996,46.6996,46.6735,46.6735,67817.0
2017-06-30 10:10:00,53.66,53.66,53.61,53.63,232240.0,46.6735,46.6735,46.63,46.6474,232240.0
2017-06-30 10:15:00,53.63,53.66,53.61,53.64,370982.0,46.6474,46.6735,46.63,46.6561,370982.0
2017-06-30 10:20:00,53.64,53.66,53.62,53.65,55837.0,46.6561,46.6735,46.6387,46.6648,55837.0
2017-06-30 10:25:00,53.66,53.66,53.64,53.65,10416.0,46.6735,46.6735,46.6561,46.6648,10416.0
2017-06-30 10:30:00,53.65,53.65,53.61,53.61,53653.0,46.6648,46.6648,46.63,46.63,53653.0
2017-06-30 10:35:00,53.61,53.62,53.59,53.6,29731.0,46.63,46.6387,46.6126,46.6213,29731.0
2017-06-30 10:40:00,53.6,53.6,53.57,53.58,21936.0,46.6213,46.6213,46.5952,46.6039,21936.0
2017-06-30 10:45:00,53.59,53.59,53.57,53.58,20658.0,46.6126,46.6126,46.5952,46.6039,20658.0
2017-06-30 10:50:00,53.58,53.59,53.55,53.56,25145.0,46.6039,46.6126,46.5778,46.5865,25145.0
2017-06-30 10:55:00,53.56,53.57,53.54,53.55,139755.0,46.5865,46.5952,46.5691,46.5778,139755.0
2017-06-30 11:00:00,53.55,53.56,53.54,53.55,77933.0,46.5778,46.5865,46.5691,46.5778,77933.0
2017-06-30 11:05:00,53.55,53.57,53.54,53.56,74505.0,46.5778,46.5952,46.5691,46.5865,74505.0
2017-06-30 11:10:00,53.56,53.57,53.55,53.55,43274.0,46.5865,46.5952,46.5778,46.5778,43274.0
2017-06-30 11:15:00,53.55,53.55,53.51,53.53,87895.0,46.5778,46.5778,46.5431,46.5604,87895.0
2017-06-30 11:20:00,53.53,53.54,53.52,53.54,26585.0,46.5604,46.5691,46.5518,46.5691,26585.0
2017-06-30 11:25:00,53.53,53.53,53.49,53.51,70456.0,46.5604,46.5604,46.5257,46.5431,70456.0
2017-06-30 11:30:00,53.5,53.52,53.49,53.51,43488.0,46.5344,46.5518,46.5257,46.5431,43488.0
2017-06-30 11:35:00,53.51,53.51,53.5,53.5,16938.0,46.5431,46.5431,46.5344,46.5344,16938.0
2017-06-30 11:40:00,53.51,53.51,53.49,53.51,9545.0,46.5431,46.5431,46.5257,46.5431,9545.0
2017-06-30 11:45:00,53.5,53.51,53.49,53.51,278884.0,46.5344,46.5431,46.5257,46.5431,278884.0
2017-06-30 11:50:00,53.51,53.52,53.51,53.52,21497.0,46.5431,46.5518,46.5431,46.5518,21497.0
2017-06-30 11:55:00,53.52,53.53,53.51,53.51,19408.0,46.5518,46.5604,46.5431,46.5431,19408.0
2017-06-30 12:00:00,53.5,53.51,53.49,53.5,6464.0,46.5344,46.5431,46.5257,46.5344,6464.0
2017-06-30 12:05:00,53.5,53.5,53.48,53.49,23489.0,46.5344,46.5344,46.517,46.5257,23489.0
2017-06-30 12:10:00,53.49,53.5,53.48,53.49,17029.0,46.5257,46.5344,46.517,46.5257,17029.0
2017-06-30 12:15:00,53.49,53.52,53.49,53.51,17966.0,46.5257,46.5518,46.5257,46.5431,17966.0
2017-06-30 12:20:00,53.5,53.51,53.49,53.51,70098.0,46.5344,46.5431,46.5257,46.5431,70098.0
2017-06-30 12:25:00,53.51,53.51,53.5,53.51,3620.0,46.5431,46.5431,46.5344,46.5431,3620.0
2017-06-30 12:30:00,53.51,53.52,53.5,53.52,6468.0,46.5431,46.5518,46.5344,46.5518,6468.0
2017-06-30 12:35:00,53.51,53.52,53.51,53.51,18604.0,46.5431,46.5518,46.5431,46.5431,18604.0
2017-06-30 12:40:00,53.51,53.53,53.51,53.53,7300.0,46.5431,46.5604,46.5431,46.5604,7300.0
2017-06-30 12:45:00,53.53,53.53,53.51,53.52,9133.0,46.5604,46.5604,46.5431,46.5518,9133.0
2017-06-30 12:50:00,53.52,53.53,53.51,53.53,5427.0,46.5518,46.5604,46.5431,46.5604,5427.0
2017-06-30 12:55:00,53.53,53.54,53.52,53.54,8406.0,46.5604,46.5691,46.5518,46.5691,8406.0
2017-06-30 13:00:00,53.54,53.57,53.54,53.56,12148.0,46.5691,46.5952,46.5691,46.5865,12148.0
2017-06-30 13:05:00,53.56,53.57,53.55,53.57,18800.0,46.5865,46.5952,46.5778,46.5952,18800.0
2017-06-30 13:10:00,53.56,53.57,53.55,53.56,14657.0,46.5865,46.5952,46.5778,46.5865,14657.0
2017-06-30 13:15:00,53.56,53.57,53.55,53.55,9566.0,46.5865,46.5952,46.5778,46.5778,9566.0
2017-06-30 13:20:00,53.55,53.55,53.53,53.54,11300.0,46.5778,46.5778,46.5604,46.5691,11300.0
2017-06-30 13:25:00,53.54,53.54,53.53,53.54,5236.0,46.5691,46.5691,46.5604,46.5691,5236.0
2017-06-30 13:30:00,53.54,53.55,53.53,53.55,50960.0,46.5691,46.5778,46.5604,46.5778,50960.0
2017-06-30 13:35:00,53.55,53.55,53.54,53.55,8344.0,46.5778,46.5778,46.5691,46.5778,8344.0
2017-06-30 13:40:00,53.55,53.55,53.54,53.55,10799.0,46.5778,46.5778,46.5691,46.5778,10799.0
2017-06-30 13:45:00,53.55,53.56,53.55,53.55,7660.0,46.5778,46.5865,46.5778,46.5778,7660.0
2017-06-30 13:50:00,53.56,53.56,53.55,53.55,1316.0,46.5865,46.5865,46.5778,46.5778,1316.0
2017-06-30 13:55:00,53.56,53.57,53.55,53.57,15833.0,46.5865,46.5952,46.5778,46.5952,15833.0
2017-06-30 14:00:00,53.57,53.58,53.56,53.58,8097.0,46.5952,46.6039,46.5865,46.6039,8097.0
2017-06-30 14:05:00,53.58,53.59,53.57,53.59,8271.0,46.6039,46.6126,46.5952,46.6126,8271.0
2017-06-30 14:10:00,53.59,53.61,53.58,53.61,51940.0,46.6126,46.63,46.6039,46.63,51940.0
2017-06-30 14:15:00,53.61,53.62,53.6,53.61,16270.0,46.63,46.6387,46.6213,46.63,16270.0
2017-06-30 14:20:00,53.61,53.62,53.6,53.62,21684.0,46.63,46.6387,46.6213,46.6387,21684.0
2017-06-30 14:25:00,53.62,53.62,53.6,53.61,27589.0,46.6387,46.6387,46.6213,46.63,27589.0
2017-06-30 14:30:00,53.61,53.62,53.6,53.61,36524.0,46.63,46.6387,46.6213,46.63,36524.0
2017-06-30 14:35:00,53.61,53.61,53.59,53.59,11774.0,46.63,46.63,46.6126,46.6126,11774.0
2017-06-30 14:40:00,53.6,53.6,53.59,53.59,31077.0,46.6213,46.6213,46.6126,46.6126,31077.0
2017-06-30 14:45:00,53.59,53.6,53.57,53.58,29569.0,46.6126,46.6213,46.5952,46.6039,29569.0
2017-06-30 14:50:00,53.57,53.58,53.57,53.57,7785.0,46.5952,46.6039,46.5952,46.5952,7785.0
2017-06-30 14:55:00,53.58,53.58,53.56,53.56,48804.0,46.6039,46.6039,46.5865,46.5865,48804.0
2017-06-30 15:00:00,53.57,53.59,53.56,53.56,258255.0,46.5952,46.6126,46.5865,46.5865,258255.0
2017-06-30 15:05:00,53.57,53.58,53.57,53.58,77198.0,46.5952,46.6039,46.5952,46.6039,77198.0
2017-06-30 15:10:00,53.58,53.59,53.57,53.58,84388.0,46.6039,46.6126,46.5952,46.6039,84388.0
2017-06-30 15:15:00,53.58,53.58,53.57,53.58,13587.0,46.6039,46.6039,46.5952,46.6039,13587.0
2017-06-30 15:20:00,53.58,53.6,53.57,53.6,39088.0,46.6039,46.6213,46.5952,46.6213,39088.0
2017-06-30 15:25:00,53.6,53.6,53.59,53.6,16397.0,46.6213,46.6213,46.6126,46.6213,16397.0
2017-06-30 15:30:00,53.6,53.6,53.58,53.6,167788.0,46.6213,46.6213,46.6039,46.6213,167788.0
2017-06-30 15:35:00,53.6,53.61,53.59,53.61,41154.0,46.6213,46.63,46.6126,46.63,41154.0
2017-06-30 15:40:00,53.61,53.62,53.6,53.62,72431.0,46.63,46.6387,46.6213,46.6387,72431.0
2017-06-30 15:45:00,53.62,53.66,53.62,53.65,109535.0,46.6387,46.6735,46.6387,46.6648,109535.0
2017-06-30 15:50:00,53.66,53.66,53.64,53.65,151248.0,46.6735,46.6735,46.6561,46.6648,151248.0
2017-06-30 15:55:00,53.65,53.68,53.64,53.65,955555.0,46.6648,46.6909,46.6561,46.6648,955555.0
2017-07-03 09:30:00,53.59,53.59,53.56,53.58,38050.0,46.6126,46.6126,46.5865,46.6039,38050.0
2017-07-03 09:35:00,53.58,53.59,53.57,53.59,15020.0,46.6039,46.6126,46.5952,46.6126,15020.0
2017-07-03 09:40:00,53.59,53.6,53.58,53.58,29543.0,46.6126,46.6213,46.6039,46.6039,29543.0
2017-07-03 09:45:00,53.58,53.59,53.57,53.57,14973.0,46.6039,46.6126,46.5952,46.5952,14973.0
2017-07-03 09:50:00,53.57,53.58,53.55,53.58,29558.0,46.5952,46.6039,46.5778,46.6039,29558.0
2017-07-03 09:55:00,53.57,53.58,53.56,53.58,20751.0,46.5952,46.6039,46.5865,46.6039,20751.0
2017-07-03 10:00:00,53.58,53.58,53.51,53.52,169634.0,46.6039,46.6039,46.5431,46.5518,169634.0
2017-07-03 10:05:00,53.52,53.52,53.5,53.52,35368.0,46.5518,46.5518,46.5344,46.5518,35368.0
2017-07-03 10:10:00,53.52,53.55,53.51,53.53,46055.0,46.5518,46.5778,46.5431,46.5604,46055.0
2017-07-03 10:15:00,53.54,53.54,53.51,53.52,148627.0,46.5691,46.5691,46.5431,46.5518,148627.0
2017-07-03 10:20:00,53.52,53.54,53.51,53.52,50971.0,46.5518,46.5691,46.5431,46.5518,50971.0
2017-07-03 10:25:00,53.52,53.52,53.5,53.51,44034.0,46.5518,46.5518,46.5344,46.5431,44034.0
2017-07-03 10:30:00,53.51,53.52,53.5,53.52,24590.0,46.5431,46.5518,46.5344,46.5518,24590.0
2017-07-03 10:35:00,53.52,53.53,53.51,53.53,48493.0,46.5518,46.5604,46.5431,46.5604,48493.0
2017-07-03 10:40:00,53.53,53.54,53.51,53.53,124747.0,46.5604,46.5691,46.5431,46.5604,124747.0
2017-07-03 10:45:00,53.53,53.53,53.52,53.53,23354.0,46.5604,46.5604,46.5518,46.5604,23354.0
2017-07-03 10:50:00,53.53,53.54,53.52,53.54,46934.0,46.5604,46.5691,46.5518,46.5691,46934.0
2017-07-03 10:55:00,53.54,53.54,53.51,53.52,22429.0,46.5691,46.5691,46.5431,46.5518,22429.0
2017-07-03 11:00:00,53.51,53.51,53.46,53.47,70190.0,46.5431,46.5431,46.4996,46.5083,70190.0
2017-07-03 11:05:00,53.47,53.49,53.46,53.47,56195.0,46.5083,46.5257,46.4996,46.5083,56195.0
2017-07-03 11:10:00,53.48,53.48,53.45,53.45,50162.0,46.517,46.517,46.4909,46.4909,50162.0
2017-07-03 11:15:00,53.46,53.49,53.46,53.48,62248.0,46.4996,46.5257,46.4996,46.517,62248.0
2017-07-03 11:20:00,53.48,53.49,53.47,53.48,40426.0,46.517,46.5257,46.5083,46.517,40426.0
2017-07-03 11:25:00,53.48,53.49,53.47,53.48,205110.0,46.517,46.5257,46.5083,46.517,205110.0
2017-07-03 11:30:00,53.48,53.49,53.47,53.48,28503.0,46.517,46.5257,46.5083,46.517,28503.0
2017-07-03 11:35:00,53.49,53.49,53.48,53.49,101981.0,46.5257,46.5257,46.517,46.5257,101981.0
2017-07-03 11:40:00,53.49,53.5,53.48,53.5,65609.0,46.5257,46.5344,46.517,46.5344,65609.0
2017-07-03 11:45:00,53.5,53.52,53.49,53.52,93958.0,46.5344,46.5518,46.5257,46.5518,93958.0
2017-07-03 11:50:00,53.51,53.53,53.51,53.53,82149.0,46.5431,46.5604,46.5431,46.5604,82149.0
2017-07-03 11:55:00,53.52,53.53,53.51,53.53,160783.0,46.5518,46.5604,46.5431,46.5604,160783.0
2017-07-03 12:00:00,53.53,53.53,53.49,53.5,212136.0,46.5604,46.5604,46.5257,46.5344,212136.0
2017-07-03 12:05:00,53.5,53.5,53.47,53.48,253322.0,46.5344,46.5344,46.5083,46.517,253322.0
2017-07-03 12:10:00,53.48,53.49,53.46,53.47,295478.0,46.517,46.5257,46.4996,46.5083,295478.0
2017-07-03 12:15:00,53.47,53.48,53.46,53.47,230393.0,46.5083,46.517,46.4996,46.5083,230393.0
2017-07-03 12:20:00,53.47,53.47,53.45,53.46,294789.0,46.5083,46.5083,46.4909,46.4996,294789.0
2017-07-03 12:25:00,53.46,53.46,53.44,53.46,240919.0,46.4996,46.4996,46.4822,46.4996,240919.0
2017-07-03 12:30:00,53.46,53.47,53.43,53.43,249015.0,46.4996,46.5083,46.4735,46.4735,249015.0
2017-07-03 12:35:00,53.43,53.44,53.41,53.41,313343.0,46.4735,46.4822,46.4561,46.4561,313343.0
2017-07-03 12:40:00,53.41,53.43,53.41,53.41,282864.0,46.4561,46.4735,46.4561,46.4561,282864.0
2017-07-03 12:45:00,53.41,53.42,53.4,53.41,293178.0,46.4561,46.4648,46.4474,46.4561,293178.0
2017-07-03 12:50:00,53.41,53.42,53.4,53.4,330684.0,46.4561,46.4648,46.4474,46.4474,330684.0
2017-07-03 12:55:00,53.4,53.41,53.35,53.38,586852.0,46.4474,46.4561,46.4039,46.43,586852.0
2017-07-05 09:30:00,53.3,53.3,53.24,53.26,48450.0,46.3604,46.3604,46.3082,46.3256,48450.0
2017-07-05 09:35:00,53.26,53.27,53.25,53.26,127887.0,46.3256,46.3343,46.3169,46.3256,127887.0
2017-07-05 09:40:00,53.26,53.28,53.25,53.28,49646.0,46.3256,46.343,46.3169,46.343,49646.0
2017-07-05 09:45:00,53.28,53.29,53.25,53.26,243592.0,46.343,46.3517,46.3169,46.3256,243592.0
2017-07-05 09:50:00,53.27,53.27,53.25,53.26,11895.0,46.3343,46.3343,46.3169,46.3256,11895.0
2017-07-05 09:55:00,53.26,53.28,53.23,53.25,184361.0,46.3256,46.343,46.2995,46.3169,184361.0
2017-07-05 10:00:00,53.25,53.26,53.23,53.24,79743.0,46.3169,46.3256,46.2995,46.3082,79743.0
2017-07-05 10:05:00,53.23,53.26,53.22,53.25,82896.0,46.2995,46.3256,46.2908,46.3169,82896.0
2017-07-05 10:10:00,53.25,53.28,53.24,53.26,161020.0,46.3169,46.343,46.3082,46.3256,161020.0
2017-07-05 10:15:00,53.26,53.3,53.26,53.28,88172.0,46.3256,46.3604,46.3256,46.343,88172.0
2017-07-05 10:20:00,53.28,53.28,53.26,53.27,50303.0,46.343,46.343,46.3256,46.3343,50303.0
2017-07-05 10:25:00,53.27,53.29,53.25,53.29,113354.0,46.3343,46.3517,46.3169,46.3517,113354.0
2017-07-05 10:30:00,53.28,53.33,53.27,53.33,47255.0,46.343,46.3865,46.3343,46.3865,47255.0
2017-07-05 10:35:00,53.33,53.33,53.32,53.33,28473.0,46.3865,46.3865,46.3778,46.3865,28473.0
2017-07-05 10:40:00,53.33,53.34,53.32,53.33,26651.0,46.3865,46.3952,46.3778,46.3865,26651.0
2017-07-05 10:45:00,53.34,53.35,53.31,53.31,40684.0,46.3952,46.4039,46.3691,46.3691,40684.0
2017-07-05 10:50:00,53.31,53.33,53.3,53.33,16248.0,46.3691,46.3865,46.3604,46.3865,16248.0
2017-07-05 10:55:00,53.33,53.34,53.32,53.33,20860.0,46.3865,46.3952,46.3778,46.3865,20860.0
2017-07-05 11:00:00,53.32,53.33,53.31,53.33,34351.0,46.3778,46.3865,46.3691,46.3865,34351.0
2017-07-05 11:05:00,53.33,53.33,53.3,53.32,38512.0,46.3865,46.3865,46.3604,46.3778,38512.0
2017-07-05 11:10:00,53.31,53.32,53.31,53.32,23507.0,46.3691,46.3778,46.3691,46.3778,23507.0
2017-07-05 11:15:00,53.32,53.32,53.3,53.31,20009.0,46.3778,46.3778,46.3604,46.3691,20009.0
2017-07-05 11:20:00,53.31,53.31,53.29,53.29,28647.0,46.3691,46.3691,46.3517,46.3517,28647.0
2017-07-05 11:25:00,53.3,53.32,53.29,53.32,20234.0,46.3604,46.3778,46.3517,46.3778,20234.0
2017-07-05 11:30:00,53.31,53.31,53.29,53.3,54896.0,46.3691,46.3691,46.3517,46.3604,54896.0
2017-07-05 11:35:00,53.3,53.32,53.29,53.32,25141.0,46.3604,46.3778,46.3517,46.3778,25141.0
2017-07-05 11:40:00,53.32,53.32,53.31,53.31,5361.0,46.3778,46.3778,46.3691,46.3691,5361.0
2017-07-05 11:45:00,53.32,53.32,53.3,53.3,5691.0,46.3778,46.3778,46.3604,46.3604,5691.0
2017-07-05 11:50:00,53.3,53.32,53.3,53.31,19962.0,46.3604,46.3778,46.3604,46.3691,19962.0
2017-07-05 11:55:00,53.32,53.32,53.3,53.31,29533.0,46.3778,46.3778,46.3604,46.3691,29533.0
2017-07-05 12:00:00,53.31,53.31,53.3,53.31,7542.0,46.3691,46.3691,46.3604,46.3691,7542.0
2017-07-05 12:05:00,53.31,53.31,53.28,53.29,14257.0,46.3691,46.3691,46.343,46.3517,14257.0
2017-07-05 12:10:00,53.29,53.3,53.29,53.29,14202.0,46.3517,46.3604,46.3517,46.3517,14202.0
2017-07-05 12:15:00,53.3,53.31,53.3,53.31,12187.0,46.3604,46.3691,46.3604,46.3691,12187.0
2017-07-05 12:20:00,53.3,53.32,53.3,53.32,25017.0,46.3604,46.3778,46.3604,46.3778,25017.0
2017-07-05 12:25:00,53.32,53.33,53.29,53.29,341573.0,46.3778,46.3865,46.3517,46.3517,341573.0
2017-07-05 12:30:00,53.29,53.29,53.27,53.28,167717.0,46.3517,46.3517,46.3343,46.343,167717.0
2017-07-05 12:35:00,53.29,53.31,53.29,53.31,14541.0,46.3517,46.3691,46.3517,46.3691,14541.0
2017-07-05 12:40:00,53.31,53.32,53.3,53.3,20564.0,46.3691,46.3778,46.3604,46.3604,20564.0
2017-07-05 12:45:00,53.31,53.31,53.3,53.3,4655.0,46.3691,46.3691,46.3604,46.3604,4655.0
2017-07-05 12:50:00,53.3,53.32,53.3,53.31,15213.0,46.3604,46.3778,46.3604,46.3691,15213.0
2017-07-05 12:55:00,53.32,53.32,53.31,53.32,12265.0,46.3778,46.3778,46.3691,46.3778,12265.0
2017-07-05 13:00:00,53.32,53.32,53.31,53.31,37271.0,46.3778,46.3778,46.3691,46.3691,37271.0
2017-07-05 13:05:00,53.31,53.33,53.31,53.33,13780.0,46.3691,46.3865,46.3691,46.3865,13780.0
2017-07-05 13:10:00,53.32,53.33,53.3,53.3,10909.0,46.3778,46.3865,46.3604,46.3604,10909.0
2017-07-05 13:15:00,53.31,53.32,53.31,53.31,5022.0,46.3691,46.3778,46.3691,46.3691,5022.0
2017-07-05 13:20:00,53.32,53.34,53.31,53.33,31485.0,46.3778,46.3952,46.3691,46.3865,31485.0
2017-07-05 13:25:00,53.33,53.34,53.32,53.33,20325.0,46.3865,46.3952,46.3778,46.3865,20325.0
2017-07-05 13:30:00,53.33,53.33,53.32,53.33,6884.0,46.3865,46.3865,46.3778,46.3865,6884.0
2017-07-05 13:35:00,53.33,53.33,53.32,53.33,8627.0,46.3865,46.3865,46.3778,46.3865,8627.0
2017-07-05 13:40:00,53.33,53.34,53.32,53.34,21801.0,46.3865,46.3952,46.3778,46.3952,21801.0
2017-07-05 13:45:00,53.33,53.34,53.33,53.34,14831.0,46.3865,46.3952,46.3865,46.3952,14831.0
2017-07-05 13:50:00,53.34,53.34,53.33,53.34,8800.0,46.3952,46.3952,46.3865,46.3952,8800.0
2017-07-05 13:55:00,53.34,53.34,53.32,53.32,25168.0,46.3952,46.3952,46.3778,46.3778,25168.0
2017-07-05 14:00:00,53.33,53.36,53.3,53.32,89916.0,46.3865,46.4126,46.3604,46.3778,89916.0
2017-07-05 14:05:00,53.32,53.34,53.26,53.28,40952.0,46.3778,46.3952,46.3256,46.343,40952.0
2017-07-05 14:10:00,53.28,53.31,53.28,53.29,23324.0,46.343,46.3691,46.343,46.3517,23324.0
2017-07-05 14:15:00,53.3,53.3,53.29,53.3,41820.0,46.3604,46.3604,46.3517,46.3604,41820.0
2017-07-05 14:20:00,53.3,53.32,53.29,53.31,49237.0,46.3604,46.3778,46.3517,46.3691,49237.0
2017-07-05 14:25:00,53.31,53.32,53.3,53.31,18249.0,46.3691,46.3778,46.3604,46.3691,18249.0
2017-07-05 14:30:00,53.31,53.32,53.3,53.32,35242.0,46.3691,46.3778,46.3604,46.3778,35242.0
2017-07-05 14:35:00,53.31,53.34,53.31,53.33,94639.0,46.3691,46.3952,46.3691,46.3865,94639.0
2017-07-05 14:40:00,53.34,53.35,53.31,53.32,193213.0,46.3952,46.4039,46.3691,46.3778,193213.0
2017-07-05 14:45:00,53.32,53.34,53.31,53.32,49106.0,46.3778,46.3952,46.3691,46.3778,49106.0
2017-07-05 14:50:00,53.32,53.35,53.32,53.34,37511.0,46.3778,46.4039,46.3778,46.3952,37511.0
2017-07-05 14:55:00,53.34,53.34,53.32,53.33,58275.0,46.3952,46.3952,46.3778,46.3865,58275.0
2017-07-05 15:00:00,53.33,53.34,53.32,53.32,61209.0,46.3865,46.3952,46.3778,46.3778,61209.0
2017-07-05 15:05:00,53.32,53.36,53.31,53.36,50498.0,46.3778,46.4126,46.3691,46.4126,50498.0
2017-07-05 15:10:00,53.36,53.37,53.34,53.35,79785.0,46.4126,46.4213,46.3952,46.4039,79785.0
2017-07-05 15:15:00,53.36,53.39,53.35,53.39,41302.0,46.4126,46.4387,46.4039,46.4387,41302.0
2017-07-05 15:20:00,53.39,53.41,53.38,53.4,44657.0,46.4387,46.4561,46.43,46.4474,44657.0
2017-07-05 15:25:00,53.4,53.42,53.39,53.4,92410.0,46.4474,46.4648,46.4387,46.4474,92410.0
2017-07-05 15:30:00,53.4,53.42,53.4,53.42,14774.0,46.4474,46.4648,46.4474,46.4648,14774.0
2017-07-05 15:35:00,53.41,53.42,53.4,53.41,58214.0,46.4561,46.4648,46.4474,46.4561,58214.0
2017-07-05 15:40:00,53.41,53.43,53.41,53.42,39581.0,46.4561,46.4735,46.4561,46.4648,39581.0
2017-07-05 15:45:00,53.42,53.42,53.41,53.41,16906.0,46.4648,46.4648,46.4561,46.4561,16906.0
2017-07-05 15:50:00,53.41,53.43,53.4,53.41,105135.0,46.4561,46.4735,46.4474,46.4561,105135.0
2017-07-05 15:55:00,53.41,53.41,53.39,53.4,254476.0,46.4561,46.4561,46.4387,46.4474,254476.0
2017-07-06 09:30:00,53.1,53.1,53.08,53.09,332449.0,46.1864,46.1864,46.169,46.1777,332449.0
2017-07-06 09:35:00,53.09,53.09,53.06,53.07,94137.0,46.1777,46.1777,46.1516,46.1603,94137.0
2017-07-06 09:40:00,53.07,53.08,53.04,53.07,118495.0,46.1603,46.169,46.1342,46.1603,118495.0
2017-07-06 09:45:00,53.07,53.07,53.02,53.03,70406.0,46.1603,46.1603,46.1169,46.1255,70406.0
2017-07-06 09:50:00,53.04,53.06,53.03,53.05,67641.0,46.1342,46.1516,46.1255,46.1429,67641.0
2017-07-06 09:55:00,53.05,53.06,53.02,53.03,78054.0,46.1429,46.1516,46.1169,46.1255,78054.0
2017-07-06 10:00:00,53.03,53.05,53.0,53.01,71367.0,46.1255,46.1429,46.0995,46.1082,71367.0
2017-07-06 10:05:00,53.01,53.02,52.98,53.0,133587.0,46.1082,46.1169,46.0821,46.0995,133587.0
2017-07-06 10:10:00,52.99,53.03,52.99,53.03,38540.0,46.0908,46.1255,46.0908,46.1255,38540.0
2017-07-06 10:15:00,53.02,53.04,53.01,53.03,46620.0,46.1169,46.1342,46.1082,46.1255,46620.0
2017-07-06 10:20:00,53.04,53.04,52.99,52.99,38672.0,46.1342,46.1342,46.0908,46.0908,38672.0
2017-07-06 10:25:00,52.99,53.01,52.97,52.99,12307.0,46.0908,46.1082,46.0734,46.0908,12307.0
2017-07-06 10:30:00,52.98,52.99,52.96,52.98,103236.0,46.0821,46.0908,46.0647,46.0821,103236.0
2017-07-06 10:35:00,52.97,52.99,52.95,52.99,18289.0,46.0734,46.0908,46.056,46.0908,18289.0
2017-07-06 10:40:00,52.98,53.01,52.97,52.98,75836.0,46.0821,46.1082,46.0734,46.0821,75836.0
2017-07-06 10:45:00,52.98,53.0,52.96,53.0,52518.0,46.0821,46.0995,46.0647,46.0995,52518.0
2017-07-06 10:50:00,53.0,53.03,52.99,53.02,27869.0,46.0995,46.1255,46.0908,46.1169,27869.0
2017-07-06 10:55:00,53.01,53.03,52.99,53.01,32170.0,46.1082,46.1255,46.0908,46.1082,32170.0
2017-07-06 11:00:00,53.01,53.05,53.01,53.05,24601.0,46.1082,46.1429,46.1082,46.1429,24601.0
2017-07-06 11:05:00,53.04,53.05,53.03,53.04,45547.0,46.1342,46.1429,46.1255,46.1342,45547.0
2017-07-06 11:10:00,53.03,53.04,53.02,53.02,30610.0,46.1255,46.1342,46.1169,46.1169,30610.0
2017-07-06 11:15:00,53.02,53.03,53.0,53.01,5312.0,46.1169,46.1255,46.0995,46.1082,5312.0
2017-07-06 11:20:00,53.01,53.02,52.99,53.01,34874.0,46.1082,46.1169,46.0908,46.1082,34874.0
2017-07-06 11:25:00,53.0,53.02,52.99,53.02,40087.0,46.0995,46.1169,46.0908,46.1169,40087.0
2017-07-06 11:30:00,53.02,53.04,53.01,53.02,67574.0,46.1169,46.1342,46.1082,46.1169,67574.0
2017-07-06 11:35:00,53.02,53.03,53.01,53.03,67146.0,46.1169,46.1255,46.1082,46.1255,67146.0
2017-07-06 11:40:00,53.03,53.04,53.02,53.02,32185.0,46.1255,46.1342,46.1169,46.1169,32185.0
2017-07-06 11:45:00,53.02,53.02,53.0,53.01,45267.0,46.1169,46.1169,46.0995,46.1082,45267.0
2017-07-06 11:50:00,53.01,53.02,53.0,53.0,75940.0,46.1082,46.1169,46.0995,46.0995,75940.0
2017-07-06 11:55:00,53.0,53.01,52.98,53.0,115940.0,46.0995,46.1082,46.0821,46.0995,115940.0
2017-07-06 12:00:00,53.01,53.01,52.98,52.99,38081.0,46.1082,46.1082,46.0821,46.0908,38081.0
2017-07-06 12:05:00,52.99,53.0,52.98,52.98,12194.0,46.0908,46.0995,46.0821,46.0821,12194.0
2017-07-06 12:10:00,52.99,53.0,52.97,52.97,37168.0,46.0908,46.0995,46.0734,46.0734,37168.0
2017-07-06 12:15:00,52.98,52.99,52.97,52.98,54755.0,46.0821,46.0908,46.0734,46.0821,54755.0
2017-07-06 12:20:00,52.98,52.99,52.97,52.98,55560.0,46.0821,46.0908,46.0734,46.0821,55560.0
2017-07-06 12:25:00,52.98,52.99,52.96,52.97,52177.0,46.0821,46.0908,46.0647,46.0734,52177.0
2017-07-06 12:30:00,52.97,52.98,52.95,52.97,49231.0,46.0734,46.0821,46.056,46.0734,49231.0
2017-07-06 12:35:00,52.97,52.98,52.97,52.98,50195.0,46.0734,46.0821,46.0734,46.0821,50195.0
2017-07-06 12:40:00,52.98,52.98,52.96,52.98,75415.0,46.0821,46.0821,46.0647,46.0821,75415.0
2017-07-06 12:45:00,52.98,52.98,52.97,52.98,43698.0,46.0821,46.0821,46.0734,46.0821,43698.0
2017-07-06 12:50:00,52.98,52.98,52.96,52.97,64738.0,46.0821,46.0821,46.0647,46.0734,64738.0
2017-07-06 12:55:00,52.97,52.99,52.96,52.98,54451.0,46.0734,46.0908,46.0647,46.0821,54451.0
2017-07-06 13:00:00,52.98,52.99,52.97,52.98,80363.0,46.0821,46.0908,46.0734,46.0821,80363.0
2017-07-06 13:05:00,52.98,52.99,52.98,52.98,492965.0,46.0821,46.0908,46.0821,46.0821,492965.0
2017-07-06 13:10:00,52.98,53.0,52.98,53.0,97278.0,46.0821,46.0995,46.0821,46.0995,97278.0
2017-07-06 13:15:00,53.0,53.03,52.99,53.02,73601.0,46.0995,46.1255,46.0908,46.1169,73601.0
2017-07-06 13:20:00,53.02,53.02,53.0,53.02,48159.0,46.1169,46.1169,46.0995,46.1169,48159.0
2017-07-06 13:25:00,53.02,53.02,53.01,53.02,33184.0,46.1169,46.1169,46.1082,46.1169,33184.0
2017-07-06 13:30:00,53.02,53.03,53.0,53.01,76665.0,46.1169,46.1255,46.0995,46.1082,76665.0
2017-07-06 13:35:00,53.01,53.01,52.99,53.0,56846.0,46.1082,46.1082,46.0908,46.0995,56846.0
2017-07-06 13:40:00,53.0,53.0,52.98,52.98,88615.0,46.0995,46.0995,46.0821,46.0821,88615.0
2017-07-06 13:45:00,52.98,52.99,52.97,52.98,58886.0,46.0821,46.0908,46.0734,46.0821,58886.0
2017-07-06 13:50:00,52.98,53.0,52.98,53.0,111718.0,46.0821,46.0995,46.0821,46.0995,111718.0
2017-07-06 13:55:00,53.0,53.0,52.97,52.98,80339.0,46.0995,46.0995,46.0734,46.0821,80339.0
2017-07-06 14:00:00,52.98,52.99,52.97,52.98,77995.0,46.0821,46.0908,46.0734,46.0821,77995.0
2017-07-06 14:05:00,52.98,52.99,52.95,52.97,124185.0,46.0821,46.0908,46.056,46.0734,124185.0
2017-07-06 14:10:00,52.97,52.97,52.94,52.96,48099.0,46.0734,46.0734,46.0473,46.0647,48099.0
2017-07-06 14:15:00,52.95,52.97,52.95,52.97,112626.0,46.056,46.0734,46.056,46.0734,112626.0
2017-07-06 14:20:00,52.97,52.97,52.95,52.96,226242.0,46.0734,46.0734,46.056,46.0647,226242.0
2017-07-06 14:25:00,52.96,52.97,52.96,52.97,37700.0,46.0647,46.0734,46.0647,46.0734,37700.0
2017-07-06 14:30:00,52.97,52.97,52.96,52.97,29936.0,46.0734,46.0734,46.0647,46.0734,29936.0
2017-07-06 14:35:00,52.97,52.98,52.95,52.97,49869.0,46.0734,46.0821,46.056,46.0734,49869.0
2017-07-06 14:40:00,52.97,52.97,52.95,52.96,91068.0,46.0734,46.0734,46.056,46.0647,91068.0
2017-07-06 14:45:00,52.95,52.96,52.95,52.96,44835.0,46.056,46.0647,46.056,46.0647,44835.0
2017-07-06 14:50:00,52.96,52.96,52.95,52.95,45747.0,46.0647,46.0647,46.056,46.056,45747.0
2017-07-06 14:55:00,52.96,52.96,52.95,52.96,23588.0,46.0647,46.0647,46.056,46.0647,23588.0
2017-07-06 15:00:00,52.96,52.96,52.95,52.96,38298.0,46.0647,46.0647,46.056,46.0647,38298.0
2017-07-06 15:05:00,52.96,52.96,52.94,52.95,71069.0,46.0647,46.0647,46.0473,46.056,71069.0
2017-07-06 15:10:00,52.95,52.95,52.94,52.95,45546.0,46.056,46.056,46.0473,46.056,45546.0
2017-07-06 15:15:00,52.94,52.95,52.94,52.95,36243.0,46.0473,46.056,46.0473,46.056,36243.0
2017-07-06 15:20:00,52.95,52.95,52.93,52.95,101908.0,46.056,46.056,46.0386,46.056,101908.0
2017-07-06 15:25:00,52.95,52.95,52.93,52.94,58106.0,46.056,46.056,46.0386,46.0473,58106.0
2017-07-06 15:30:00,52.94,52.95,52.93,52.95,50646.0,46.0473,46.056,46.0386,46.056,50646.0
2017-07-06 15:35:00,52.95,52.96,52.94,52.96,47093.0,46.056,46.0647,46.0473,46.0647,47093.0
2017-07-06 15:40:00,52.96,52.96,52.94,52.95,142930.0,46.0647,46.0647,46.0473,46.056,142930.0
2017-07-06 15:45:00,52.95,52.98,52.94,52.95,808885.0,46.056,46.0821,46.0473,46.056,808885.0
2017-07-06 15:50:00,52.95,52.97,52.94,52.97,306611.0,46.056,46.0734,46.0473,46.0734,306611.0
2017-07-06 15:55:00,52.97,53.01,52.96,53.01,1127037.0,46.0734,46.1082,46.0647,46.1082,1127037.0
2017-07-07 09:30:00,52.82,52.84,52.81,52.83,137149.0,45.9429,45.9603,45.9342,45.9516,137149.0
2017-07-07 09:35:00,52.83,52.85,52.82,52.84,102104.0,45.9516,45.969,45.9429,45.9603,102104.0
2017-07-07 09:40:00,52.84,52.85,52.83,52.83,55554.0,45.9603,45.969,45.9516,45.9516,55554.0
2017-07-07 09:45:00,52.84,52.86,52.82,52.86,74264.0,45.9603,45.9777,45.9429,45.9777,74264.0
2017-07-07 09:50:00,52.86,52.87,52.85,52.87,20742.0,45.9777,45.9864,45.969,45.9864,20742.0
2017-07-07 09:55:00,52.87,52.88,52.86,52.86,65799.0,45.9864,45.9951,45.9777,45.9777,65799.0
2017-07-07 10:00:00,52.86,52.88,52.86,52.86,86250.0,45.9777,45.9951,45.9777,45.9777,86250.0
2017-07-07 10:05:00,52.87,52.88,52.85,52.85,103452.0,45.9864,45.9951,45.969,45.969,103452.0
2017-07-07 10:10:00,52.85,52.88,52.84,52.86,119744.0,45.969,45.9951,45.9603,45.9777,119744.0
2017-07-07 10:15:00,52.85,52.86,52.84,52.84,42150.0,45.969,45.9777,45.9603,45.9603,42150.0
2017-07-07 10:20:00,52.84,52.87,52.83,52.85,188089.0,45.9603,45.9864,45.9516,45.969,188089.0
2017-07-07 10:25:00,52.85,52.87,52.85,52.86,39812.0,45.969,45.9864,45.969,45.9777,39812.0
2017-07-07 10:30:00,52.86,52.88,52.86,52.87,86411.0,45.9777,45.9951,45.9777,45.9864,86411.0
2017-07-07 10:35:00,52.87,52.87,52.86,52.87,10475.0,45.9864,45.9864,45.9777,45.9864,10475.0
2017-07-07 10:40:00,52.87,52.89,52.87,52.88,45121.0,45.9864,46.0038,45.9864,45.9951,45121.0
2017-07-07 10:45:00,52.88,52.9,52.87,52.89,173415.0,45.9951,46.0125,45.9864,46.0038,173415.0
2017-07-07 10:50:00,52.89,52.9,52.87,52.88,50144.0,46.0038,46.0125,45.9864,45.9951,50144.0
2017-07-07 10:55:00,52.88,52.88,52.84,52.85,30444.0,45.9951,45.9951,45.9603,45.969,30444.0
2017-07-07 11:00:00,52.84,52.86,52.82,52.86,124892.0,45.9603,45.9777,45.9429,45.9777,124892.0
2017-07-07 11:05:00,52.87,52.88,52.85,52.86,24585.0,45.9864,45.9951,45.969,45.9777,24585.0
2017-07-07 11:10:00,52.85,52.85,52.84,52.85,30038.0,45.969,45.969,45.9603,45.969,30038.0
2017-07-07 11:15:00,52.85,52.87,52.84,52.86,56362.0,45.969,45.9864,45.9603,45.9777,56362.0
2017-07-07 11:20:00,52.86,52.88,52.85,52.88,19286.0,45.9777,45.9951,45.969,45.9951,19286.0
2017-07-07 11:25:00,52.88,52.9,52.87,52.89,61823.0,45.9951,46.0125,45.9864,46.0038,61823.0
2017-07-07 11:30:00,52.88,52.91,52.88,52.91,133147.0,45.9951,46.0212,45.9951,46.0212,133147.0
2017-07-07 11:35:00,52.91,52.92,52.9,52.91,27243.0,46.0212,46.0299,46.0125,46.0212,27243.0
2017-07-07 11:40:00,52.9,52.9,52.89,52.89,5635.0,46.0125,46.0125,46.0038,46.0038,5635.0
2017-07-07 11:45:00,52.9,52.9,52.88,52.9,27565.0,46.0125,46.0125,45.9951,46.0125,27565.0
2017-07-07 11:50:00,52.9,52.92,52.89,52.91,17336.0,46.0125,46.0299,46.0038,46.0212,17336.0
2017-07-07 11:55:00,52.92,52.94,52.91,52.91,37361.0,46.0299,46.0473,46.0212,46.0212,37361.0
2017-07-07 12:00:00,52.92,52.94,52.92,52.93,14583.0,46.0299,46.0473,46.0299,46.0386,14583.0
2017-07-07 12:05:00,52.93,52.94,52.92,52.93,69625.0,46.0386,46.0473,46.0299,46.0386,69625.0
2017-07-07 12:10:00,52.93,52.95,52.92,52.95,57973.0,46.0386,46.056,46.0299,46.056,57973.0
2017-07-07 12:15:00,52.94,52.96,52.94,52.96,38311.0,46.0473,46.0647,46.0473,46.0647,38311.0
2017-07-07 12:20:00,52.96,52.96,52.95,52.96,2900.0,46.0647,46.0647,46.056,46.0647,2900.0
2017-07-07 12:25:00,52.96,52.96,52.94,52.96,14575.0,46.0647,46.0647,46.0473,46.0647,14575.0
2017-07-07 12:30:00,52.96,52.96,52.95,52.96,5421.0,46.0647,46.0647,46.056,46.0647,5421.0
2017-07-07 12:35:00,52.96,52.96,52.94,52.95,9250.0,46.0647,46.0647,46.0473,46.056,9250.0
2017-07-07 12:40:00,52.94,52.95,52.93,52.94,21548.0,46.0473,46.056,46.0386,46.0473,21548.0
2017-07-07 12:45:00,52.94,52.94,52.92,52.93,24947.0,46.0473,46.0473,46.0299,46.0386,24947.0
2017-07-07 12:50:00,52.93,52.93,52.92,52.92,30628.0,46.0386,46.0386,46.0299,46.0299,30628.0
2017-07-07 12:55:00,52.93,52.94,52.92,52.94,33057.0,46.0386,46.0473,46.0299,46.0473,33057.0
2017-07-07 13:00:00,52.94,52.95,52.93,52.94,8787.0,46.0473,46.056,46.0386,46.0473,8787.0
2017-07-07 13:05:00,52.94,52.95,52.94,52.95,14610.0,46.0473,46.056,46.0473,46.056,14610.0
2017-07-07 13:10:00,52.95,52.95,52.94,52.95,10583.0,46.056,46.056,46.0473,46.056,10583.0
2017-07-07 13:15:00,52.95,52.97,52.94,52.97,16597.0,46.056,46.0734,46.0473,46.0734,16597.0
2017-07-07 13:20:00,52.97,52.97,52.96,52.96,10308.0,46.0734,46.0734,46.0647,46.0647,10308.0
2017-07-07 13:25:00,52.96,52.97,52.95,52.97,15454.0,46.0647,46.0734,46.056,46.0734,15454.0
2017-07-07 13:30:00,52.97,52.98,52.96,52.96,11006.0,46.0734,46.0821,46.0647,46.0647,11006.0
2017-07-07 13:35:00,52.97,52.98,52.96,52.96,20560.0,46.0734,46.0821,46.0647,46.0647,20560.0
2017-07-07 13:40:00,52.96,52.97,52.96,52.97,3363.0,46.0647,46.0734,46.0647,46.0734,3363.0
2017-07-07 13:45:00,52.96,52.98,52.96,52.97,74384.0,46.0647,46.0821,46.0647,46.0734,74384.0
2017-07-07 13:50:00,52.98,52.98,52.96,52.96,44822.0,46.0821,46.0821,46.0647,46.0647,44822.0
2017-07-07 13:55:00,52.96,52.97,52.95,52.96,37660.0,46.0647,46.0734,46.056,46.0647,37660.0
2017-07-07 14:00:00,52.96,52.97,52.95,52.96,57294.0,46.0647,46.0734,46.056,46.0647,57294.0
2017-07-07 14:05:00,52.96,52.96,52.94,52.95,15706.0,46.0647,46.0647,46.0473,46.056,15706.0
2017-07-07 14:10:00,52.95,52.96,52.95,52.96,9277.0,46.056,46.0647,46.056,46.0647,9277.0
2017-07-07 14:15:00,52.96,52.97,52.95,52.97,41334.0,46.0647,46.0734,46.056,46.0734,41334.0
2017-07-07 14:20:00,52.97,52.97,52.96,52.96,5550.0,46.0734,46.0734,46.0647,46.0647,5550.0
2017-07-07 14:25:00,52.96,52.96,52.94,52.95,32285.0,46.0647,46.0647,46.0473,46.056,32285.0
2017-07-07 14:30:00,52.95,52.96,52.94,52.96,15437.0,46.056,46.0647,46.0473,46.0647,15437.0
2017-07-07 14:35:00,52.96,52.96,52.95,52.96,5633.0,46.0647,46.0647,46.056,46.0647,5633.0
2017-07-07 14:40:00,52.96,52.96,52.95,52.96,9975.0,46.0647,46.0647,46.056,46.0647,9975.0
2017-07-07 14:45:00,52.96,52.96,52.95,52.96,5977.0,46.0647,46.0647,46.056,46.0647,5977.0
2017-07-07 14:50:00,52.96,52.97,52.96,52.96,47126.0,46.0647,46.0734,46.0647,46.0647,47126.0
2017-07-07 14:55:00,52.96,52.97,52.95,52.96,20550.0,46.0647,46.0734,46.056,46.0647,20550.0
2017-07-07 15:00:00,52.96,52.97,52.95,52.95,93021.0,46.0647,46.0734,46.056,46.056,93021.0
2017-07-07 15:05:00,52.95,52.96,52.94,52.96,87916.0,46.056,46.0647,46.0473,46.0647,87916.0
2017-07-07 15:10:00,52.96,52.96,52.94,52.96,90589.0,46.0647,46.0647,46.0473,46.0647,90589.0
2017-07-07 15:15:00,52.96,52.99,52.95,52.98,69222.0,46.0647,46.0908,46.056,46.0821,69222.0
2017-07-07 15:20:00,52.98,52.98,52.97,52.98,54460.0,46.0821,46.0821,46.0734,46.0821,54460.0
2017-07-07 15:25:00,52.98,52.98,52.97,52.98,71359.0,46.0821,46.0821,46.0734,46.0821,71359.0
2017-07-07 15:30:00,52.98,52.98,52.97,52.97,75243.0,46.0821,46.0821,46.0734,46.0734,75243.0
2017-07-07 15:35:00,52.97,52.98,52.97,52.97,23811.0,46.0734,46.0821,46.0734,46.0734,23811.0
2017-07-07 15:40:00,52.97,52.99,52.97,52.98,58249.0,46.0734,46.0908,46.0734,46.0821,58249.0
2017-07-07 15:45:00,52.98,52.99,52.98,52.98,27220.0,46.0821,46.0908,46.0821,46.0821,27220.0
2017-07-07 15:50:00,52.98,53.0,52.97,53.0,125260.0,46.0821,46.0995,46.0734,46.0995,125260.0
2017-07-07 15:55:00,53.0,53.0,52.97,52.98,286982.0,46.0995,46.0995,46.0734,46.0821,286982.0
2017-07-10 09:30:00,52.84,52.86,52.82,52.84,65477.0,45.9603,45.9777,45.9429,45.9603,65477.0
2017-07-10 09:35:00,52.85,52.86,52.83,52.84,56837.0,45.969,45.9777,45.9516,45.9603,56837.0
2017-07-10 09:40:00,52.85,52.85,52.84,52.84,20267.0,45.969,45.969,45.9603,45.9603,20267.0
2017-07-10 09:45:00,52.85,52.85,52.82,52.84,29725.0,45.969,45.969,45.9429,45.9603,29725.0
2017-07-10 09:50:00,52.84,52.84,52.81,52.82,29617.0,45.9603,45.9603,45.9342,45.9429,29617.0
2017-07-10 09:55:00,52.82,52.83,52.81,52.82,88346.0,45.9429,45.9516,45.9342,45.9429,88346.0
2017-07-10 10:00:00,52.81,52.86,52.81,52.86,62070.0,45.9342,45.9777,45.9342,45.9777,62070.0
2017-07-10 10:05:00,52.86,52.87,52.85,52.87,2270.0,45.9777,45.9864,45.969,45.9864,2270.0
2017-07-10 10:10:00,52.87,52.87,52.86,52.86,8795.0,45.9864,45.9864,45.9777,45.9777,8795.0
2017-07-10 10:15:00,52.86,52.86,52.84,52.85,18606.0,45.9777,45.9777,45.9603,45.969,18606.0
2017-07-10 10:20:00,52.85,52.87,52.85,52.86,99538.0,45.969,45.9864,45.969,45.9777,99538.0
2017-07-10 10:25:00,52.87,52.88,52.86,52.87,15172.0,45.9864,45.9951,45.9777,45.9864,15172.0
2017-07-10 10:30:00,52.87,52.87,52.85,52.86,28269.0,45.9864,45.9864,45.969,45.9777,28269.0
2017-07-10 10:35:00,52.87,52.9,52.86,52.89,46719.0,45.9864,46.0125,45.9777,46.0038,46719.0
2017-07-10 10:40:00,52.89,52.9,52.88,52.89,22111.0,46.0038,46.0125,45.9951,46.0038,22111.0
2017-07-10 10:45:00,52.89,52.91,52.88,52.9,181952.0,46.0038,46.0212,45.9951,46.0125,181952.0
2017-07-10 10:50:00,52.9,52.91,52.89,52.9,13135.0,46.0125,46.0212,46.0038,46.0125,13135.0
2017-07-10 10:55:00,52.89,52.9,52.89,52.9,2352.0,46.0038,46.0125,46.0038,46.0125,2352.0
2017-07-10 11:00:00,52.9,52.91,52.89,52.9,37800.0,46.0125,46.0212,46.0038,46.0125,37800.0
2017-07-10 11:05:00,52.91,52.93,52.91,52.93,22709.0,46.0212,46.0386,46.0212,46.0386,22709.0
2017-07-10 11:10:00,52.93,52.93,52.91,52.92,10278.0,46.0386,46.0386,46.0212,46.0299,10278.0
2017-07-10 11:15:00,52.92,52.93,52.91,52.93,24714.0,46.0299,46.0386,46.0212,46.0386,24714.0
2017-07-10 11:20:00,52.93,52.93,52.92,52.93,5274.0,46.0386,46.0386,46.0299,46.0386,5274.0
2017-07-10 11:25:00,52.93,52.93,52.92,52.93,17244.0,46.0386,46.0386,46.0299,46.0386,17244.0
2017-07-10 11:30:00,52.93,52.95,52.92,52.95,60479.0,46.0386,46.056,46.0299,46.056,60479.0
2017-07-10 11:35:00,52.95,52.96,52.94,52.94,40676.0,46.056,46.0647,46.0473,46.0473,40676.0
2017-07-10 11:40:00,52.95,52.95,52.94,52.95,5568.0,46.056,46.056,46.0473,46.056,5568.0
2017-07-10 11:45:00,52.94,52.95,52.94,52.94,12281.0,46.0473,46.056,46.0473,46.0473,12281.0
2017-07-10 11:50:00,52.94,52.94,52.93,52.93,44019.0,46.0473,46.0473,46.0386,46.0386,44019.0
2017-07-10 11:55:00,52.94,52.94,52.92,52.93,24707.0,46.0473,46.0473,46.0299,46.0386,24707.0
2017-07-10 12:00:00,52.93,52.93,52.92,52.93,17384.0,46.0386,46.0386,46.0299,46.0386,17384.0
2017-07-10 12:05:00,52.93,52.93,52.92,52.93,16717.0,46.0386,46.0386,46.0299,46.0386,16717.0
2017-07-10 12:10:00,52.93,52.93,52.91,52.91,43556.0,46.0386,46.0386,46.0212,46.0212,43556.0
2017-07-10 12:15:00,52.91,52.92,52.9,52.91,507536.0,46.0212,46.0299,46.0125,46.0212,507536.0
2017-07-10 12:20:00,52.91,52.92,52.91,52.92,26259.0,46.0212,46.0299,46.0212,46.0299,26259.0
2017-07-10 12:25:00,52.92,52.92,52.9,52.91,37051.0,46.0299,46.0299,46.0125,46.0212,37051.0
2017-07-10 12:30:00,52.91,52.91,52.9,52.91,7399.0,46.0212,46.0212,46.0125,46.0212,7399.0
2017-07-10 12:35:00,52.91,52.91,52.9,52.91,31968.0,46.0212,46.0212,46.0125,46.0212,31968.0
2017-07-10 12:40:00,52.91,52.91,52.9,52.9,6444.0,46.0212,46.0212,46.0125,46.0125,6444.0
2017-07-10 12:45:00,52.91,52.91,52.9,52.91,1598.0,46.0212,46.0212,46.0125,46.0212,1598.0
2017-07-10 12:50:00,52.91,52.91,52.89,52.89,38049.0,46.0212,46.0212,46.0038,46.0038,38049.0
2017-07-10 12:55:00,52.89,52.9,52.88,52.89,28552.0,46.0038,46.0125,45.9951,46.0038,28552.0
2017-07-10 13:00:00,52.89,52.9,52.88,52.9,40629.0,46.0038,46.0125,45.9951,46.0125,40629.0
2017-07-10 13:05:00,52.9,52.9,52.89,52.9,12346.0,46.0125,46.0125,46.0038,46.0125,12346.0
2017-07-10 13:10:00,52.9,52.9,52.89,52.9,14800.0,46.0125,46.0125,46.0038,46.0125,14800.0
2017-07-10 13:15:00,52.9,52.91,52.89,52.91,113520.0,46.0125,46.0212,46.0038,46.0212,113520.0
2017-07-10 13:20:00,52.91,52.91,52.9,52.91,11367.0,46.0212,46.0212,46.0125,46.0212,11367.0
2017-07-10 13:25:00,52.91,52.92,52.9,52.92,47596.0,46.0212,46.0299,46.0125,46.0299,47596.0
2017-07-10 13:30:00,52.92,52.92,52.9,52.91,27531.0,46.0299,46.0299,46.0125,46.0212,27531.0
2017-07-10 13:35:00,52.91,52.91,52.88,52.88,62244.0,46.0212,46.0212,45.9951,45.9951,62244.0
2017-07-10 13:40:00,52.88,52.89,52.86,52.86,557990.0,45.9951,46.0038,45.9777,45.9777,557990.0
2017-07-10 13:45:00,52.87,52.87,52.86,52.87,13848.0,45.9864,45.9864,45.9777,45.9864,13848.0
2017-07-10 13:50:00,52.86,52.87,52.86,52.87,33646.0,45.9777,45.9864,45.9777,45.9864,33646.0
2017-07-10 13:55:00,52.87,52.87,52.86,52.87,17259.0,45.9864,45.9864,45.9777,45.9864,17259.0
2017-07-10 14:00:00,52.86,52.87,52.86,52.87,26399.0,45.9777,45.9864,45.9777,45.9864,26399.0
2017-07-10 14:05:00,52.87,52.87,52.86,52.87,28662.0,45.9864,45.9864,45.9777,45.9864,28662.0
2017-07-10 14:10:00,52.87,52.87,52.86,52.87,34565.0,45.9864,45.9864,45.9777,45.9864,34565.0
2017-07-10 14:15:00,52.87,52.87,52.86,52.87,33125.0,45.9864,45.9864,45.9777,45.9864,33125.0
2017-07-10 14:20:00,52.87,52.87,52.85,52.86,384995.0,45.9864,45.9864,45.969,45.9777,384995.0
2017-07-10 14:25:00,52.86,52.86,52.85,52.86,112535.0,45.9777,45.9777,45.969,45.9777,112535.0
2017-07-10 14:30:00,52.86,52.86,52.85,52.86,48745.0,45.9777,45.9777,45.969,45.9777,48745.0
2017-07-10 14:35:00,52.86,52.86,52.85,52.86,18076.0,45.9777,45.9777,45.969,45.9777,18076.0
2017-07-10 14:40:00,52.86,52.86,52.85,52.86,27568.0,45.9777,45.9777,45.969,45.9777,27568.0
2017-07-10 14:45:00,52.86,52.87,52.85,52.87,57004.0,45.9777,45.9864,45.969,45.9864,57004.0
2017-07-10 14:50:00,52.87,52.87,52.86,52.87,22486.0,45.9864,45.9864,45.9777,45.9864,22486.0
2017-07-10 14:55:00,52.87,52.87,52.86,52.87,32218.0,45.9864,45.9864,45.9777,45.9864,32218.0
2017-07-10 15:00:00,52.87,52.87,52.86,52.87,24105.0,45.9864,45.9864,45.9777,45.9864,24105.0
2017-07-10 15:05:00,52.87,52.87,52.86,52.87,56306.0,45.9864,45.9864,45.9777,45.9864,56306.0
2017-07-10 15:10:00,52.87,52.87,52.86,52.87,35949.0,45.9864,45.9864,45.9777,45.9864,35949.0
2017-07-10 15:15:00,52.87,52.87,52.86,52.87,46527.0,45.9864,45.9864,45.9777,45.9864,46527.0
2017-07-10 15:20:00,52.87,52.87,52.86,52.87,88489.0,45.9864,45.9864,45.9777,45.9864,88489.0
2017-07-10 15:25:00,52.87,52.88,52.86,52.88,57592.0,45.9864,45.9951,45.9777,45.9951,57592.0
2017-07-10 15:30:00,52.88,52.88,52.87,52.88,147951.0,45.9951,45.9951,45.9864,45.9951,147951.0
2017-07-10 15:35:00,52.88,52.88,52.87,52.88,87221.0,45.9951,45.9951,45.9864,45.9951,87221.0
2017-07-10 15:40:00,52.88,52.88,52.87,52.88,111849.0,45.9951,45.9951,45.9864,45.9951,111849.0
2017-07-10 15:45:00,52.88,52.88,52.85,52.86,151783.0,45.9951,45.9951,45.969,45.9777,151783.0
2017-07-10 15:50:00,52.86,52.86,52.84,52.85,239360.0,45.9777,45.9777,45.9603,45.969,239360.0
2017-07-10 15:55:00,52.85,52.85,52.83,52.84,621809.0,45.969,45.969,45.9516,45.9603,621809.0
2017-07-11 09:30:00,53.05,53.06,53.03,53.03,61798.0,46.1429,46.1516,46.1255,46.1255,61798.0
2017-07-11 09:35:00,53.04,53.04,53.02,53.02,173637.0,46.1342,46.1342,46.1169,46.1169,173637.0
2017-07-11 09:40:00,53.02,53.04,53.02,53.04,100462.0,46.1169,46.1342,46.1169,46.1342,100462.0
2017-07-11 09:45:00,53.04,53.05,53.02,53.03,80535.0,46.1342,46.1429,46.1169,46.1255,80535.0
2017-07-11 09:50:00,53.03,53.04,53.02,53.02,40011.0,46.1255,46.1342,46.1169,46.1169,40011.0
2017-07-11 09:55:00,53.02,53.02,53.01,53.01,11663.0,46.1169,46.1169,46.1082,46.1082,11663.0
2017-07-11 10:00:00,53.01,53.02,53.01,53.02,25564.0,46.1082,46.1169,46.1082,46.1169,25564.0
2017-07-11 10:05:00,53.01,53.02,53.0,53.01,19585.0,46.1082,46.1169,46.0995,46.1082,19585.0
2017-07-11 10:10:00,53.01,53.02,53.0,53.01,21400.0,46.1082,46.1169,46.0995,46.1082,21400.0
2017-07-11 10:15:00,53.01,53.04,53.0,53.04,112540.0,46.1082,46.1342,46.0995,46.1342,112540.0
2017-07-11 10:20:00,53.04,53.05,53.03,53.03,44375.0,46.1342,46.1429,46.1255,46.1255,44375.0
2017-07-11 10:25:00,53.04,53.04,53.01,53.02,18791.0,46.1342,46.1342,46.1082,46.1169,18791.0
2017-07-11 10:30:00,53.02,53.03,53.01,53.02,40999.0,46.1169,46.1255,46.1082,46.1169,40999.0
2017-07-11 10:35:00,53.03,53.04,53.02,53.02,47501.0,46.1255,46.1342,46.1169,46.1169,47501.0
2017-07-11 10:40:00,53.02,53.03,53.01,53.01,9893.0,46.1169,46.1255,46.1082,46.1082,9893.0
2017-07-11 10:45:00,53.02,53.03,53.01,53.02,43715.0,46.1169,46.1255,46.1082,46.1169,43715.0
2017-07-11 10:50:00,53.01,53.02,53.0,53.01,89061.0,46.1082,46.1169,46.0995,46.1082,89061.0
2017-07-11 10:55:00,53.01,53.02,52.99,53.01,114849.0,46.1082,46.1169,46.0908,46.1082,114849.0
2017-07-11 11:00:00,53.01,53.02,53.0,53.01,163844.0,46.1082,46.1169,46.0995,46.1082,163844.0
2017-07-11 11:05:00,53.02,53.02,53.01,53.02,47295.0,46.1169,46.1169,46.1082,46.1169,47295.0
2017-07-11 11:10:00,53.01,53.02,53.0,53.01,199296.0,46.1082,46.1169,46.0995,46.1082,199296.0
2017-07-11 11:15:00,53.0,53.02,53.0,53.02,180096.0,46.0995,46.1169,46.0995,46.1169,180096.0
2017-07-11 11:20:00,53.02,53.03,53.0,53.03,313217.0,46.1169,46.1255,46.0995,46.1255,313217.0
2017-07-11 11:25:00,53.03,53.03,52.99,53.03,164046.0,46.1255,46.1255,46.0908,46.1255,164046.0
2017-07-11 11:30:00,53.03,53.04,53.01,53.04,42696.0,46.1255,46.1342,46.1082,46.1342,42696.0
2017-07-11 11:35:00,53.03,53.04,53.02,53.03,27000.0,46.1255,46.1342,46.1169,46.1255,27000.0
2017-07-11 11:40:00,53.04,53.04,53.02,53.04,34363.0,46.1342,46.1342,46.1169,46.1342,34363.0
2017-07-11 11:45:00,53.04,53.04,53.02,53.04,40856.0,46.1342,46.1342,46.1169,46.1342,40856.0
2017-07-11 11:50:00,53.04,53.06,53.03,53.06,26342.0,46.1342,46.1516,46.1255,46.1516,26342.0
2017-07-11 11:55:00,53.05,53.06,53.05,53.06,3054.0,46.1429,46.1516,46.1429,46.1516,3054.0
2017-07-11 12:00:00,53.05,53.07,53.05,53.07,8712.0,46.1429,46.1603,46.1429,46.1603,8712.0
2017-07-11 12:05:00,53.06,53.07,53.05,53.05,35391.0,46.1516,46.1603,46.1429,46.1429,35391.0
2017-07-11 12:10:00,53.05,53.08,53.05,53.08,7206.0,46.1429,46.169,46.1429,46.169,7206.0
2017-07-11 12:15:00,53.08,53.09,53.05,53.07,71011.0,46.169,46.1777,46.1429,46.1603,71011.0
2017-07-11 12:20:00,53.07,53.07,53.05,53.06,26729.0,46.1603,46.1603,46.1429,46.1516,26729.0
2017-07-11 12:25:00,53.06,53.07,53.05,53.07,10812.0,46.1516,46.1603,46.1429,46.1603,10812.0
2017-07-11 12:30:00,53.06,53.1,53.06,53.1,111917.0,46.1516,46.1864,46.1516,46.1864,111917.0
2017-07-11 12:35:00,53.09,53.1,53.07,53.08,33739.0,46.1777,46.1864,46.1603,46.169,33739.0
2017-07-11 12:40:00,53.08,53.1,53.08,53.1,20896.0,46.169,46.1864,46.169,46.1864,20896.0
2017-07-11 12:45:00,53.1,53.11,53.09,53.09,26341.0,46.1864,46.1951,46.1777,46.1777,26341.0
2017-07-11 12:50:00,53.1,53.1,53.09,53.1,5303.0,46.1864,46.1864,46.1777,46.1864,5303.0
2017-07-11 12:55:00,53.1,53.11,53.08,53.09,18688.0,46.1864,46.1951,46.169,46.1777,18688.0
2017-07-11 13:00:00,53.09,53.1,53.08,53.09,20885.0,46.1777,46.1864,46.169,46.1777,20885.0
2017-07-11 13:05:00,53.1,53.1,53.09,53.1,2828.0,46.1864,46.1864,46.1777,46.1864,2828.0
2017-07-11 13:10:00,53.1,53.1,53.09,53.09,23918.0,46.1864,46.1864,46.1777,46.1777,23918.0
2017-07-11 13:15:00,53.09,53.1,53.09,53.1,5112.0,46.1777,46.1864,46.1777,46.1864,5112.0
2017-07-11 13:20:00,53.11,53.11,53.1,53.11,13276.0,46.1951,46.1951,46.1864,46.1951,13276.0
2017-07-11 13:25:00,53.11,53.12,53.1,53.11,5513.0,46.1951,46.2038,46.1864,46.1951,5513.0
2017-07-11 13:30:00,53.11,53.13,53.11,53.12,18812.0,46.1951,46.2125,46.1951,46.2038,18812.0
2017-07-11 13:35:00,53.12,53.14,53.11,53.14,77707.0,46.2038,46.2212,46.1951,46.2212,77707.0
2017-07-11 13:40:00,53.14,53.15,53.12,53.15,10984.0,46.2212,46.2299,46.2038,46.2299,10984.0
2017-07-11 13:45:00,53.14,53.15,53.13,53.14,28067.0,46.2212,46.2299,46.2125,46.2212,28067.0
2017-07-11 13:50:00,53.13,53.14,53.13,53.14,10618.0,46.2125,46.2212,46.2125,46.2212,10618.0
2017-07-11 13:55:00,53.14,53.15,53.13,53.14,11049.0,46.2212,46.2299,46.2125,46.2212,11049.0
2017-07-11 14:00:00,53.15,53.17,53.14,53.17,34231.0,46.2299,46.2473,46.2212,46.2473,34231.0
2017-07-11 14:05:00,53.17,53.17,53.15,53.16,52330.0,46.2473,46.2473,46.2299,46.2386,52330.0
2017-07-11 14:10:00,53.15,53.16,53.15,53.16,8929.0,46.2299,46.2386,46.2299,46.2386,8929.0
2017-07-11 14:15:00,53.16,53.17,53.15,53.16,10641.0,46.2386,46.2473,46.2299,46.2386,10641.0
2017-07-11 14:20:00,53.16,53.19,53.16,53.18,12562.0,46.2386,46.2647,46.2386,46.256,12562.0
2017-07-11 14:25:00,53.19,53.2,53.18,53.2,18143.0,46.2647,46.2734,46.256,46.2734,18143.0
2017-07-11 14:30:00,53.21,53.21,53.2,53.21,37032.0,46.2821,46.2821,46.2734,46.2821,37032.0
2017-07-11 14:35:00,53.2,53.2,53.19,53.2,22496.0,46.2734,46.2734,46.2647,46.2734,22496.0
2017-07-11 14:40:00,53.2,53.2,53.18,53.19,74341.0,46.2734,46.2734,46.256,46.2647,74341.0
2017-07-11 14:45:00,53.19,53.19,53.18,53.19,3631.0,46.2647,46.2647,46.256,46.2647,3631.0
2017-07-11 14:50:00,53.19,53.19,53.18,53.19,10803.0,46.2647,46.2647,46.256,46.2647,10803.0
2017-07-11 14:55:00,53.19,53.2,53.18,53.2,15407.0,46.2647,46.2734,46.256,46.2734,15407.0
2017-07-11 15:00:00,53.2,53.2,53.19,53.19,48493.0,46.2734,46.2734,46.2647,46.2647,48493.0
2017-07-11 15:05:00,53.2,53.2,53.18,53.19,52644.0,46.2734,46.2734,46.256,46.2647,52644.0
2017-07-11 15:10:00,53.19,53.2,53.19,53.2,49038.0,46.2647,46.2734,46.2647,46.2734,49038.0
2017-07-11 15:15:00,53.19,53.2,53.18,53.19,73438.0,46.2647,46.2734,46.256,46.2647,73438.0
2017-07-11 15:20:00,53.19,53.19,53.18,53.18,6284.0,46.2647,46.2647,46.256,46.256,6284.0
2017-07-11 15:25:00,53.19,53.19,53.18,53.18,18260.0,46.2647,46.2647,46.256,46.256,18260.0
2017-07-11 15:30:00,53.18,53.21,53.18,53.2,136736.0,46.256,46.2821,46.256,46.2734,136736.0
2017-07-11 15:35:00,53.2,53.21,53.19,53.2,84367.0,46.2734,46.2821,46.2647,46.2734,84367.0
2017-07-11 15:40:00,53.2,53.2,53.17,53.18,93504.0,46.2734,46.2734,46.2473,46.256,93504.0
2017-07-11 15:45:00,53.18,53.18,53.16,53.18,118137.0,46.256,46.256,46.2386,46.256,118137.0
2017-07-11 15:50:00,53.17,53.19,53.17,53.19,283185.0,46.2473,46.2647,46.2473,46.2647,283185.0
2017-07-11 15:55:00,53.19,53.21,53.18,53.21,508854.0,46.2647,46.2821,46.256,46.2821,508854.0
2017-07-12 09:30:00,53.49,53.55,53.49,53.53,133662.0,46.5257,46.5778,46.5257,46.5604,133662.0
2017-07-12 09:35:00,53.53,53.55,53.52,53.52,47496.0,46.5604,46.5778,46.5518,46.5518,47496.0
2017-07-12 09:40:00,53.53,53.55,53.52,53.53,53178.0,46.5604,46.5778,46.5518,46.5604,53178.0
2017-07-12 09:45:00,53.54,53.54,53.51,53.51,33531.0,46.5691,46.5691,46.5431,46.5431,33531.0
2017-07-12 09:50:00,53.52,53.53,53.51,53.52,37070.0,46.5518,46.5604,46.5431,46.5518,37070.0
2017-07-12 09:55:00,53.52,53.55,53.51,53.55,48729.0,46.5518,46.5778,46.5431,46.5778,48729.0
2017-07-12 10:00:00,53.55,53.56,53.54,53.56,83633.0,46.5778,46.5865,46.5691,46.5865,83633.0
2017-07-12 10:05:00,53.57,53.57,53.54,53.55,48397.0,46.5952,46.5952,46.5691,46.5778,48397.0
2017-07-12 10:10:00,53.55,53.55,53.52,53.53,42623.0,46.5778,46.5778,46.5518,46.5604,42623.0
2017-07-12 10:15:00,53.52,53.54,53.51,53.52,44107.0,46.5518,46.5691,46.5431,46.5518,44107.0
2017-07-12 10:20:00,53.52,53.54,53.51,53.53,6743.0,46.5518,46.5691,46.5431,46.5604,6743.0
2017-07-12 10:25:00,53.54,53.55,53.51,53.53,48173.0,46.5691,46.5778,46.5431,46.5604,48173.0
2017-07-12 10:30:00,53.53,53.54,53.52,53.54,26584.0,46.5604,46.5691,46.5518,46.5691,26584.0
2017-07-12 10:35:00,53.53,53.54,53.52,53.53,28560.0,46.5604,46.5691,46.5518,46.5604,28560.0
2017-07-12 10:40:00,53.54,53.56,53.52,53.56,20355.0,46.5691,46.5865,46.5518,46.5865,20355.0
2017-07-12 10:45:00,53.55,53.58,53.55,53.57,26718.0,46.5778,46.6039,46.5778,46.5952,26718.0
2017-07-12 10:50:00,53.58,53.59,53.56,53.59,23507.0,46.6039,46.6126,46.5865,46.6126,23507.0
2017-07-12 10:55:00,53.58,53.59,53.57,53.58,25971.0,46.6039,46.6126,46.5952,46.6039,25971.0
2017-07-12 11:00:00,53.59,53.59,53.58,53.58,45369.0,46.6126,46.6126,46.6039,46.6039,45369.0
2017-07-12 11:05:00,53.58,53.59,53.56,53.57,142344.0,46.6039,46.6126,46.5865,46.5952,142344.0
2017-07-12 11:10:00,53.57,53.58,53.55,53.55,206241.0,46.5952,46.6039,46.5778,46.5778,206241.0
2017-07-12 11:15:00,53.55,53.56,53.54,53.55,171324.0,46.5778,46.5865,46.5691,46.5778,171324.0
2017-07-12 11:20:00,53.55,53.58,53.55,53.58,182573.0,46.5778,46.6039,46.5778,46.6039,182573.0
2017-07-12 11:25:00,53.58,53.58,53.54,53.55,231497.0,46.6039,46.6039,46.5691,46.5778,231497.0
2017-07-12 11:30:00,53.55,53.55,53.52,53.52,194752.0,46.5778,46.5778,46.5518,46.5518,194752.0
2017-07-12 11:35:00,53.52,53.54,53.52,53.53,201802.0,46.5518,46.5691,46.5518,46.5604,201802.0
2017-07-12 11:40:00,53.53,53.54,53.52,53.52,356451.0,46.5604,46.5691,46.5518,46.5518,356451.0
2017-07-12 11:45:00,53.52,53.54,53.51,53.52,93977.0,46.5518,46.5691,46.5431,46.5518,93977.0
2017-07-12 11:50:00,53.52,53.54,53.52,53.53,107919.0,46.5518,46.5691,46.5518,46.5604,107919.0
2017-07-12 11:55:00,53.53,53.55,53.53,53.53,77963.0,46.5604,46.5778,46.5604,46.5604,77963.0
2017-07-12 12:00:00,53.54,53.56,53.53,53.55,14206.0,46.5691,46.5865,46.5604,46.5778,14206.0
2017-07-12 12:05:00,53.56,53.57,53.56,53.57,6600.0,46.5865,46.5952,46.5865,46.5952,6600.0
2017-07-12 12:10:00,53.56,53.56,53.54,53.55,46785.0,46.5865,46.5865,46.5691,46.5778,46785.0
2017-07-12 12:15:00,53.55,53.56,53.54,53.56,18499.0,46.5778,46.5865,46.5691,46.5865,18499.0
2017-07-12 12:20:00,53.56,53.56,53.54,53.55,6205.0,46.5865,46.5865,46.5691,46.5778,6205.0
2017-07-12 12:25:00,53.54,53.56,53.54,53.55,15688.0,46.5691,46.5865,46.5691,46.5778,15688.0
2017-07-12 12:30:00,53.55,53.55,53.54,53.54,28557.0,46.5778,46.5778,46.5691,46.5691,28557.0
2017-07-12 12:35:00,53.54,53.57,53.54,53.56,18416.0,46.5691,46.5952,46.5691,46.5865,18416.0
2017-07-12 12:40:00,53.56,53.56,53.55,53.56,775.0,46.5865,46.5865,46.5778,46.5865,775.0
2017-07-12 12:45:00,53.55,53.57,53.55,53.56,10865.0,46.5778,46.5952,46.5778,46.5865,10865.0
2017-07-12 12:50:00,53.57,53.57,53.55,53.55,10636.0,46.5952,46.5952,46.5778,46.5778,10636.0
2017-07-12 12:55:00,53.55,53.58,53.55,53.57,10877.0,46.5778,46.6039,46.5778,46.5952,10877.0
2017-07-12 13:00:00,53.57,53.58,53.55,53.57,15141.0,46.5952,46.6039,46.5778,46.5952,15141.0
2017-07-12 13:05:00,53.58,53.58,53.56,53.56,3990.0,46.6039,46.6039,46.5865,46.5865,3990.0
2017-07-12 13:10:00,53.56,53.58,53.55,53.57,9834.0,46.5865,46.6039,46.5778,46.5952,9834.0
2017-07-12 13:15:00,53.57,53.58,53.56,53.57,10283.0,46.5952,46.6039,46.5865,46.5952,10283.0
2017-07-12 13:20:00,53.57,53.58,53.55,53.55,17913.0,46.5952,46.6039,46.5778,46.5778,17913.0
2017-07-12 13:25:00,53.56,53.57,53.55,53.55,23229.0,46.5865,46.5952,46.5778,46.5778,23229.0
2017-07-12 13:30:00,53.55,53.56,53.54,53.55,5064.0,46.5778,46.5865,46.5691,46.5778,5064.0
2017-07-12 13:35:00,53.55,53.56,53.55,53.55,4985.0,46.5778,46.5865,46.5778,46.5778,4985.0
2017-07-12 13:40:00,53.55,53.56,53.55,53.55,5902.0,46.5778,46.5865,46.5778,46.5778,5902.0
2017-07-12 13:45:00,53.55,53.56,53.55,53.55,7499.0,46.5778,46.5865,46.5778,46.5778,7499.0
2017-07-12 13:50:00,53.56,53.57,53.55,53.57,32641.0,46.5865,46.5952,46.5778,46.5952,32641.0
2017-07-12 13:55:00,53.57,53.58,53.56,53.57,13143.0,46.5952,46.6039,46.5865,46.5952,13143.0
2017-07-12 14:00:00,53.58,53.58,53.56,53.57,17663.0,46.6039,46.6039,46.5865,46.5952,17663.0
2017-07-12 14:05:00,53.58,53.61,53.57,53.6,36353.0,46.6039,46.63,46.5952,46.6213,36353.0
2017-07-12 14:10:00,53.6,53.61,53.59,53.61,5575.0,46.6213,46.63,46.6126,46.63,5575.0
2017-07-12 14:15:00,53.61,53.61,53.59,53.59,37926.0,46.63,46.63,46.6126,46.6126,37926.0
2017-07-12 14:20:00,53.59,53.6,53.58,53.59,11364.0,46.6126,46.6213,46.6039,46.6126,11364.0
2017-07-12 14:25:00,53.59,53.61,53.58,53.61,17948.0,46.6126,46.63,46.6039,46.63,17948.0
2017-07-12 14:30:00,53.61,53.61,53.59,53.6,14171.0,46.63,46.63,46.6126,46.6213,14171.0
2017-07-12 14:35:00,53.59,53.6,53.59,53.59,13386.0,46.6126,46.6213,46.6126,46.6126,13386.0
2017-07-12 14:40:00,53.6,53.6,53.59,53.59,19589.0,46.6213,46.6213,46.6126,46.6126,19589.0
2017-07-12 14:45:00,53.6,53.6,53.58,53.59,18986.0,46.6213,46.6213,46.6039,46.6126,18986.0
2017-07-12 14:50:00,53.59,53.59,53.57,53.58,20450.0,46.6126,46.6126,46.5952,46.6039,20450.0
2017-07-12 14:55:00,53.58,53.59,53.56,53.56,30000.0,46.6039,46.6126,46.5865,46.5865,30000.0
2017-07-12 15:00:00,53.57,53.58,53.56,53.58,8311.0,46.5952,46.6039,46.5865,46.6039,8311.0
2017-07-12 15:05:00,53.58,53.6,53.58,53.6,73768.0,46.6039,46.6213,46.6039,46.6213,73768.0
2017-07-12 15:10:00,53.59,53.59,53.57,53.58,55128.0,46.6126,46.6126,46.5952,46.6039,55128.0
2017-07-12 15:15:00,53.58,53.58,53.56,53.57,40342.0,46.6039,46.6039,46.5865,46.5952,40342.0
2017-07-12 15:20:00,53.56,53.57,53.56,53.57,20995.0,46.5865,46.5952,46.5865,46.5952,20995.0
2017-07-12 15:25:00,53.57,53.57,53.56,53.57,20470.0,46.5952,46.5952,46.5865,46.5952,20470.0
2017-07-12 15:30:00,53.57,53.58,53.55,53.55,103984.0,46.5952,46.6039,46.5778,46.5778,103984.0
2017-07-12 15:35:00,53.55,53.56,53.55,53.56,25236.0,46.5778,46.5865,46.5778,46.5865,25236.0
2017-07-12 15:40:00,53.55,53.58,53.55,53.58,107416.0,46.5778,46.6039,46.5778,46.6039,107416.0
2017-07-12 15:45:00,53.58,53.58,53.57,53.57,132641.0,46.6039,46.6039,46.5952,46.5952,132641.0
2017-07-12 15:50:00,53.57,53.58,53.56,53.57,187011.0,46.5952,46.6039,46.5865,46.5952,187011.0
2017-07-12 15:55:00,53.57,53.57,53.55,53.56,442463.0,46.5952,46.5952,46.5778,46.5865,442463.0
2017-07-13 09:30:00,53.43,53.45,53.43,53.43,42634.0,46.4735,46.4909,46.4735,46.4735,42634.0
2017-07-13 09:35:00,53.44,53.46,53.43,53.44,14102.0,46.4822,46.4996,46.4735,46.4822,14102.0
2017-07-13 09:40:00,53.45,53.46,53.44,53.46,9018.0,46.4909,46.4996,46.4822,46.4996,9018.0
2017-07-13 09:45:00,53.46,53.47,53.45,53.45,16661.0,46.4996,46.5083,46.4909,46.4909,16661.0
2017-07-13 09:50:00,53.46,53.46,53.45,53.46,36140.0,46.4996,46.4996,46.4909,46.4996,36140.0
2017-07-13 09:55:00,53.46,53.47,53.45,53.47,23664.0,46.4996,46.5083,46.4909,46.5083,23664.0
2017-07-13 10:00:00,53.46,53.47,53.44,53.46,18137.0,46.4996,46.5083,46.4822,46.4996,18137.0
2017-07-13 10:05:00,53.45,53.46,53.44,53.45,26984.0,46.4909,46.4996,46.4822,46.4909,26984.0
2017-07-13 10:10:00,53.46,53.46,53.42,53.43,23140.0,46.4996,46.4996,46.4648,46.4735,23140.0
2017-07-13 10:15:00,53.43,53.43,53.4,53.41,31526.0,46.4735,46.4735,46.4474,46.4561,31526.0
2017-07-13 10:20:00,53.4,53.41,53.39,53.39,23827.0,46.4474,46.4561,46.4387,46.4387,23827.0
2017-07-13 10:25:00,53.39,53.4,53.37,53.39,30923.0,46.4387,46.4474,46.4213,46.4387,30923.0
2017-07-13 10:30:00,53.39,53.4,53.37,53.4,19994.0,46.4387,46.4474,46.4213,46.4474,19994.0
2017-07-13 10:35:00,53.39,53.41,53.39,53.39,30059.0,46.4387,46.4561,46.4387,46.4387,30059.0
2017-07-13 10:40:00,53.39,53.41,53.39,53.4,31799.0,46.4387,46.4561,46.4387,46.4474,31799.0
2017-07-13 10:45:00,53.41,53.41,53.4,53.4,3068.0,46.4561,46.4561,46.4474,46.4474,3068.0
2017-07-13 10:50:00,53.4,53.41,53.39,53.4,11014.0,46.4474,46.4561,46.4387,46.4474,11014.0
2017-07-13 10:55:00,53.4,53.41,53.4,53.41,23193.0,46.4474,46.4561,46.4474,46.4561,23193.0
2017-07-13 11:00:00,53.4,53.44,53.4,53.43,21002.0,46.4474,46.4822,46.4474,46.4735,21002.0
2017-07-13 11:05:00,53.43,53.43,53.41,53.42,15696.0,46.4735,46.4735,46.4561,46.4648,15696.0
2017-07-13 11:10:00,53.41,53.42,53.4,53.41,11155.0,46.4561,46.4648,46.4474,46.4561,11155.0
2017-07-13 11:15:00,53.41,53.41,53.4,53.4,3335.0,46.4561,46.4561,46.4474,46.4474,3335.0
2017-07-13 11:20:00,53.41,53.43,53.4,53.41,29977.0,46.4561,46.4735,46.4474,46.4561,29977.0
2017-07-13 11:25:00,53.41,53.43,53.4,53.41,72502.0,46.4561,46.4735,46.4474,46.4561,72502.0
2017-07-13 11:30:00,53.41,53.43,53.41,53.43,31857.0,46.4561,46.4735,46.4561,46.4735,31857.0
2017-07-13 11:35:00,53.43,53.44,53.42,53.43,9348.0,46.4735,46.4822,46.4648,46.4735,9348.0
2017-07-13 11:40:00,53.44,53.44,53.42,53.42,31745.0,46.4822,46.4822,46.4648,46.4648,31745.0
2017-07-13 11:45:00,53.42,53.42,53.4,53.42,22226.0,46.4648,46.4648,46.4474,46.4648,22226.0
2017-07-13 11:50:00,53.42,53.43,53.41,53.41,14909.0,46.4648,46.4735,46.4561,46.4561,14909.0
2017-07-13 11:55:00,53.41,53.43,53.41,53.43,32567.0,46.4561,46.4735,46.4561,46.4735,32567.0
2017-07-13 12:00:00,53.42,53.43,53.42,53.43,15437.0,46.4648,46.4735,46.4648,46.4735,15437.0
2017-07-13 12:05:00,53.43,53.45,53.43,53.43,24896.0,46.4735,46.4909,46.4735,46.4735,24896.0
2017-07-13 12:10:00,53.44,53.45,53.44,53.45,9000.0,46.4822,46.4909,46.4822,46.4909,9000.0
2017-07-13 12:15:00,53.45,53.46,53.44,53.45,21100.0,46.4909,46.4996,46.4822,46.4909,21100.0
2017-07-13 12:20:00,53.45,53.45,53.43,53.44,3990.0,46.4909,46.4909,46.4735,46.4822,3990.0
2017-07-13 12:25:00,53.44,53.45,53.43,53.44,6043.0,46.4822,46.4909,46.4735,46.4822,6043.0
2017-07-13 12:30:00,53.44,53.44,53.43,53.44,310.0,46.4822,46.4822,46.4735,46.4822,310.0
2017-07-13 12:35:00,53.44,53.44,53.43,53.44,3772.0,46.4822,46.4822,46.4735,46.4822,3772.0
2017-07-13 12:40:00,53.45,53.45,53.43,53.43,6428.0,46.4909,46.4909,46.4735,46.4735,6428.0
2017-07-13 12:45:00,53.43,53.45,53.43,53.45,5500.0,46.4735,46.4909,46.4735,46.4909,5500.0
2017-07-13 12:50:00,53.44,53.45,53.44,53.44,2443.0,46.4822,46.4909,46.4822,46.4822,2443.0
2017-07-13 12:55:00,53.45,53.48,53.45,53.47,19870.0,46.4909,46.517,46.4909,46.5083,19870.0
2017-07-13 13:00:00,53.46,53.48,53.44,53.46,43408.0,46.4996,46.517,46.4822,46.4996,43408.0
2017-07-13 13:05:00,53.46,53.48,53.46,53.47,17135.0,46.4996,46.517,46.4996,46.5083,17135.0
2017-07-13 13:10:00,53.48,53.49,53.47,53.48,9021.0,46.517,46.5257,46.5083,46.517,9021.0
2017-07-13 13:15:00,53.47,53.48,53.45,53.46,286191.0,46.5083,46.517,46.4909,46.4996,286191.0
2017-07-13 13:20:00,53.46,53.46,53.45,53.45,2016.0,46.4996,46.4996,46.4909,46.4909,2016.0
2017-07-13 13:25:00,53.46,53.47,53.45,53.47,234181.0,46.4996,46.5083,46.4909,46.5083,234181.0
2017-07-13 13:30:00,53.46,53.47,53.46,53.47,116613.0,46.4996,46.5083,46.4996,46.5083,116613.0
2017-07-13 13:35:00,53.47,53.47,53.46,53.47,7647.0,46.5083,46.5083,46.4996,46.5083,7647.0
2017-07-13 13:40:00,53.47,53.47,53.46,53.47,6303.0,46.5083,46.5083,46.4996,46.5083,6303.0
2017-07-13 13:45:00,53.47,53.47,53.45,53.46,65944.0,46.5083,46.5083,46.4909,46.4996,65944.0
2017-07-13 13:50:00,53.46,53.46,53.45,53.46,26645.0,46.4996,46.4996,46.4909,46.4996,26645.0
2017-07-13 13:55:00,53.46,53.46,53.45,53.46,8789.0,46.4996,46.4996,46.4909,46.4996,8789.0
2017-07-13 14:00:00,53.46,53.46,53.45,53.46,6648.0,46.4996,46.4996,46.4909,46.4996,6648.0
2017-07-13 14:05:00,53.46,53.46,53.45,53.46,6602.0,46.4996,46.4996,46.4909,46.4996,6602.0
2017-07-13 14:10:00,53.46,53.46,53.45,53.46,13618.0,46.4996,46.4996,46.4909,46.4996,13618.0
2017-07-13 14:15:00,53.46,53.47,53.45,53.47,9832.0,46.4996,46.5083,46.4909,46.5083,9832.0
2017-07-13 14:20:00,53.47,53.47,53.46,53.47,9898.0,46.5083,46.5083,46.4996,46.5083,9898.0
2017-07-13 14:25:00,53.47,53.48,53.46,53.47,23790.0,46.5083,46.517,46.4996,46.5083,23790.0
2017-07-13 14:30:00,53.48,53.49,53.47,53.48,14795.0,46.517,46.5257,46.5083,46.517,14795.0
2017-07-13 14:35:00,53.48,53.5,53.48,53.48,23623.0,46.517,46.5344,46.517,46.517,23623.0
2017-07-13 14:40:00,53.49,53.5,53.48,53.5,13790.0,46.5257,46.5344,46.517,46.5344,13790.0
2017-07-13 14:45:00,53.5,53.5,53.49,53.5,7840.0,46.5344,46.5344,46.5257,46.5344,7840.0
2017-07-13 14:50:00,53.5,53.51,53.48,53.5,127726.0,46.5344,46.5431,46.517,46.5344,127726.0
2017-07-13 14:55:00,53.5,53.51,53.49,53.5,36830.0,46.5344,46.5431,46.5257,46.5344,36830.0
2017-07-13 15:00:00,53.5,53.5,53.49,53.49,43008.0,46.5344,46.5344,46.5257,46.5257,43008.0
2017-07-13 15:05:00,53.49,53.5,53.48,53.48,7817.0,46.5257,46.5344,46.517,46.517,7817.0
2017-07-13 15:10:00,53.48,53.49,53.48,53.49,27791.0,46.517,46.5257,46.517,46.5257,27791.0
2017-07-13 15:15:00,53.5,53.5,53.49,53.5,5173.0,46.5344,46.5344,46.5257,46.5344,5173.0
2017-07-13 15:20:00,53.5,53.51,53.49,53.51,288378.0,46.5344,46.5431,46.5257,46.5431,288378.0
2017-07-13 15:25:00,53.51,53.51,53.5,53.51,9224.0,46.5431,46.5431,46.5344,46.5431,9224.0
2017-07-13 15:30:00,53.51,53.51,53.49,53.5,108351.0,46.5431,46.5431,46.5257,46.5344,108351.0
2017-07-13 15:35:00,53.5,53.51,53.49,53.5,18840.0,46.5344,46.5431,46.5257,46.5344,18840.0
2017-07-13 15:40:00,53.5,53.51,53.49,53.5,139678.0,46.5344,46.5431,46.5257,46.5344,139678.0
2017-07-13 15:45:00,53.5,53.51,53.5,53.5,15078.0,46.5344,46.5431,46.5344,46.5344,15078.0
2017-07-13 15:50:00,53.5,53.51,53.5,53.51,34615.0,46.5344,46.5431,46.5344,46.5431,34615.0
2017-07-13 15:55:00,53.51,53.52,53.49,53.51,483243.0,46.5431,46.5518,46.5257,46.5431,483243.0
2017-07-14 09:30:00,53.71,53.72,53.68,53.69,40465.0,46.717,46.7257,46.6909,46.6996,40465.0
2017-07-14 09:35:00,53.7,53.71,53.68,53.7,71930.0,46.7083,46.717,46.6909,46.7083,71930.0
2017-07-14 09:40:00,53.7,53.71,53.68,53.7,39542.0,46.7083,46.717,46.6909,46.7083,39542.0
2017-07-14 09:45:00,53.7,53.72,53.69,53.7,31939.0,46.7083,46.7257,46.6996,46.7083,31939.0
2017-07-14 09:50:00,53.7,53.7,53.68,53.69,17158.0,46.7083,46.7083,46.6909,46.6996,17158.0
2017-07-14 09:55:00,53.69,53.7,53.68,53.69,21120.0,46.6996,46.7083,46.6909,46.6996,21120.0
2017-07-14 10:00:00,53.69,53.71,53.68,53.68,48082.0,46.6996,46.717,46.6909,46.6909,48082.0
2017-07-14 10:05:00,53.67,53.68,53.64,53.65,58573.0,46.6822,46.6909,46.6561,46.6648,58573.0
2017-07-14 10:10:00,53.65,53.66,53.63,53.65,42072.0,46.6648,46.6735,46.6474,46.6648,42072.0
2017-07-14 10:15:00,53.65,53.66,53.65,53.65,45547.0,46.6648,46.6735,46.6648,46.6648,45547.0
2017-07-14 10:20:00,53.65,53.66,53.62,53.62,66128.0,46.6648,46.6735,46.6387,46.6387,66128.0
2017-07-14 10:25:00,53.62,53.62,53.6,53.61,36917.0,46.6387,46.6387,46.6213,46.63,36917.0
2017-07-14 10:30:00,53.62,53.62,53.6,53.61,45550.0,46.6387,46.6387,46.6213,46.63,45550.0
2017-07-14 10:35:00,53.61,53.62,53.6,53.62,43098.0,46.63,46.6387,46.6213,46.6387,43098.0
2017-07-14 10:40:00,53.61,53.61,53.56,53.57,70548.0,46.63,46.63,46.5865,46.5952,70548.0
2017-07-14 10:45:00,53.57,53.58,53.56,53.58,48040.0,46.5952,46.6039,46.5865,46.6039,48040.0
2017-07-14 10:50:00,53.58,53.58,53.57,53.57,18580.0,46.6039,46.6039,46.5952,46.5952,18580.0
2017-07-14 10:55:00,53.57,53.58,53.55,53.57,34756.0,46.5952,46.6039,46.5778,46.5952,34756.0
2017-07-14 11:00:00,53.57,53.57,53.55,53.56,12548.0,46.5952,46.5952,46.5778,46.5865,12548.0
2017-07-14 11:05:00,53.55,53.57,53.55,53.57,8099.0,46.5778,46.5952,46.5778,46.5952,8099.0
2017-07-14 11:10:00,53.57,53.58,53.53,53.54,351257.0,46.5952,46.6039,46.5604,46.5691,351257.0
2017-07-14 11:15:00,53.55,53.57,53.54,53.57,17014.0,46.5778,46.5952,46.5691,46.5952,17014.0
2017-07-14 11:20:00,53.57,53.57,53.56,53.57,7301.0,46.5952,46.5952,46.5865,46.5952,7301.0
2017-07-14 11:25:00,53.57,53.58,53.56,53.57,18457.0,46.5952,46.6039,46.5865,46.5952,18457.0
2017-07-14 11:30:00,53.57,53.58,53.56,53.58,17423.0,46.5952,46.6039,46.5865,46.6039,17423.0
2017-07-14 11:35:00,53.58,53.58,53.55,53.55,16192.0,46.6039,46.6039,46.5778,46.5778,16192.0
2017-07-14 11:40:00,53.55,53.56,53.54,53.56,17959.0,46.5778,46.5865,46.5691,46.5865,17959.0
2017-07-14 11:45:00,53.56,53.56,53.53,53.54,28356.0,46.5865,46.5865,46.5604,46.5691,28356.0
2017-07-14 11:50:00,53.54,53.54,53.52,53.54,106319.0,46.5691,46.5691,46.5518,46.5691,106319.0
2017-07-14 11:55:00,53.54,53.56,53.53,53.56,303936.0,46.5691,46.5865,46.5604,46.5865,303936.0
2017-07-14 12:00:00,53.55,53.56,53.55,53.55,66013.0,46.5778,46.5865,46.5778,46.5778,66013.0
2017-07-14 12:05:00,53.55,53.56,53.54,53.55,20237.0,46.5778,46.5865,46.5691,46.5778,20237.0
2017-07-14 12:10:00,53.54,53.55,53.54,53.55,37550.0,46.5691,46.5778,46.5691,46.5778,37550.0
2017-07-14 12:15:00,53.55,53.55,53.53,53.54,59596.0,46.5778,46.5778,46.5604,46.5691,59596.0
2017-07-14 12:20:00,53.54,53.55,53.54,53.54,387696.0,46.5691,46.5778,46.5691,46.5691,387696.0
2017-07-14 12:25:00,53.55,53.55,53.54,53.55,48048.0,46.5778,46.5778,46.5691,46.5778,48048.0
2017-07-14 12:30:00,53.54,53.55,53.53,53.53,118997.0,46.5691,46.5778,46.5604,46.5604,118997.0
2017-07-14 12:35:00,53.54,53.55,53.53,53.55,169059.0,46.5691,46.5778,46.5604,46.5778,169059.0
2017-07-14 12:40:00,53.55,53.55,53.54,53.55,72223.0,46.5778,46.5778,46.5691,46.5778,72223.0
2017-07-14 12:45:00,53.55,53.56,53.54,53.55,70007.0,46.5778,46.5865,46.5691,46.5778,70007.0
2017-07-14 12:50:00,53.55,53.56,53.54,53.55,61911.0,46.5778,46.5865,46.5691,46.5778,61911.0
2017-07-14 12:55:00,53.55,53.55,53.54,53.55,88065.0,46.5778,46.5778,46.5691,46.5778,88065.0
2017-07-14 13:00:00,53.55,53.56,53.54,53.55,54854.0,46.5778,46.5865,46.5691,46.5778,54854.0
2017-07-14 13:05:00,53.55,53.56,53.54,53.55,114985.0,46.5778,46.5865,46.5691,46.5778,114985.0
2017-07-14 13:10:00,53.55,53.56,53.54,53.54,68515.0,46.5778,46.5865,46.5691,46.5691,68515.0
2017-07-14 13:15:00,53.54,53.54,53.52,53.54,93668.0,46.5691,46.5691,46.5518,46.5691,93668.0
2017-07-14 13:20:00,53.54,53.56,53.54,53.55,107015.0,46.5691,46.5865,46.5691,46.5778,107015.0
2017-07-14 13:25:00,53.56,53.57,53.55,53.56,242830.0,46.5865,46.5952,46.5778,46.5865,242830.0
2017-07-14 13:30:00,53.56,53.57,53.55,53.55,58057.0,46.5865,46.5952,46.5778,46.5778,58057.0
2017-07-14 13:35:00,53.55,53.56,53.54,53.54,47808.0,46.5778,46.5865,46.5691,46.5691,47808.0
2017-07-14 13:40:00,53.54,53.56,53.53,53.55,105632.0,46.5691,46.5865,46.5604,46.5778,105632.0
2017-07-14 13:45:00,53.55,53.56,53.55,53.55,4695.0,46.5778,46.5865,46.5778,46.5778,4695.0
2017-07-14 13:50:00,53.55,53.58,53.55,53.57,18878.0,46.5778,46.6039,46.5778,46.5952,18878.0
2017-07-14 13:55:00,53.58,53.58,53.57,53.58,3861.0,46.6039,46.6039,46.5952,46.6039,3861.0
2017-07-14 14:00:00,53.57,53.58,53.56,53.57,7283.0,46.5952,46.6039,46.5865,46.5952,7283.0
2017-07-14 14:05:00,53.57,53.59,53.56,53.58,37714.0,46.5952,46.6126,46.5865,46.6039,37714.0
2017-07-14 14:10:00,53.58,53.59,53.57,53.58,23342.0,46.6039,46.6126,46.5952,46.6039,23342.0
2017-07-14 14:15:00,53.58,53.58,53.57,53.58,8226.0,46.6039,46.6039,46.5952,46.6039,8226.0
2017-07-14 14:20:00,53.57,53.58,53.57,53.58,1099.0,46.5952,46.6039,46.5952,46.6039,1099.0
2017-07-14 14:25:00,53.57,53.58,53.56,53.57,16758.0,46.5952,46.6039,46.5865,46.5952,16758.0
2017-07-14 14:30:00,53.56,53.57,53.55,53.56,199905.0,46.5865,46.5952,46.5778,46.5865,199905.0
2017-07-14 14:35:00,53.56,53.56,53.55,53.55,24949.0,46.5865,46.5865,46.5778,46.5778,24949.0
2017-07-14 14:40:00,53.55,53.57,53.55,53.55,48747.0,46.5778,46.5952,46.5778,46.5778,48747.0
2017-07-14 14:45:00,53.55,53.57,53.55,53.57,23928.0,46.5778,46.5952,46.5778,46.5952,23928.0
2017-07-14 14:50:00,53.57,53.57,53.55,53.55,60362.0,46.5952,46.5952,46.5778,46.5778,60362.0
2017-07-14 14:55:00,53.55,53.56,53.55,53.55,232959.0,46.5778,46.5865,46.5778,46.5778,232959.0
2017-07-14 15:00:00,53.55,53.56,53.55,53.55,11290.0,46.5778,46.5865,46.5778,46.5778,11290.0
2017-07-14 15:05:00,53.55,53.56,53.54,53.54,8310.0,46.5778,46.5865,46.5691,46.5691,8310.0
2017-07-14 15:10:00,53.54,53.55,53.54,53.55,9078.0,46.5691,46.5778,46.5691,46.5778,9078.0
2017-07-14 15:15:00,53.55,53.55,53.54,53.55,8975.0,46.5778,46.5778,46.5691,46.5778,8975.0
2017-07-14 15:20:00,53.55,53.56,53.55,53.56,7593.0,46.5778,46.5865,46.5778,46.5865,7593.0
2017-07-14 15:25:00,53.56,53.57,53.55,53.57,21355.0,46.5865,46.5952,46.5778,46.5952,21355.0
2017-07-14 15:30:00,53.57,53.58,53.56,53.58,23867.0,46.5952,46.6039,46.5865,46.6039,23867.0
2017-07-14 15:35:00,53.58,53.59,53.57,53.59,86893.0,46.6039,46.6126,46.5952,46.6126,86893.0
2017-07-14 15:40:00,53.59,53.62,53.59,53.61,147794.0,46.6126,46.6387,46.6126,46.63,147794.0
2017-07-14 15:45:00,53.61,53.62,53.6,53.62,48914.0,46.63,46.6387,46.6213,46.6387,48914.0
2017-07-14 15:50:00,53.62,53.62,53.6,53.61,111257.0,46.6387,46.6387,46.6213,46.63,111257.0
2017-07-14 15:55:00,53.62,53.65,53.61,53.65,209741.0,46.6387,46.6648,46.63,46.6648,209741.0
2017-07-17 09:30:00,53.63,53.65,53.61,53.61,52420.0,46.6474,46.6648,46.63,46.63,52420.0
2017-07-17 09:35:00,53.62,53.63,53.59,53.6,314759.0,46.6387,46.6474,46.6126,46.6213,314759.0
2017-07-17 09:40:00,53.6,53.61,53.58,53.61,117293.0,46.6213,46.63,46.6039,46.63,117293.0
2017-07-17 09:45:00,53.62,53.63,53.62,53.63,8052.0,46.6387,46.6474,46.6387,46.6474,8052.0
2017-07-17 09:50:00,53.63,53.65,53.62,53.65,13913.0,46.6474,46.6648,46.6387,46.6648,13913.0
2017-07-17 09:55:00,53.65,53.66,53.64,53.66,9035.0,46.6648,46.6735,46.6561,46.6735,9035.0
2017-07-17 10:00:00,53.65,53.66,53.63,53.64,15614.0,46.6648,46.6735,46.6474,46.6561,15614.0
2017-07-17 10:05:00,53.63,53.66,53.63,53.65,6666.0,46.6474,46.6735,46.6474,46.6648,6666.0
2017-07-17 10:10:00,53.65,53.67,53.65,53.67,3530.0,46.6648,46.6822,46.6648,46.6822,3530.0
2017-07-17 10:15:00,53.66,53.69,53.66,53.69,14252.0,46.6735,46.6996,46.6735,46.6996,14252.0
2017-07-17 10:20:00,53.69,53.72,53.69,53.72,13681.0,46.6996,46.7257,46.6996,46.7257,13681.0
2017-07-17 10:25:00,53.72,53.73,53.71,53.73,28262.0,46.7257,46.7344,46.717,46.7344,28262.0
2017-07-17 10:30:00,53.72,53.74,53.71,53.73,25113.0,46.7257,46.7431,46.717,46.7344,25113.0
2017-07-17 10:35:00,53.73,53.74,53.69,53.7,107613.0,46.7344,46.7431,46.6996,46.7083,107613.0
2017-07-17 10:40:00,53.69,53.71,53.68,53.68,23920.0,46.6996,46.717,46.6909,46.6909,23920.0
2017-07-17 10:45:00,53.68,53.69,53.66,53.68,18699.0,46.6909,46.6996,46.6735,46.6909,18699.0
2017-07-17 10:50:00,53.68,53.69,53.66,53.66,226772.0,46.6909,46.6996,46.6735,46.6735,226772.0
2017-07-17 10:55:00,53.67,53.68,53.65,53.68,28924.0,46.6822,46.6909,46.6648,46.6909,28924.0
2017-07-17 11:00:00,53.67,53.69,53.67,53.68,21239.0,46.6822,46.6996,46.6822,46.6909,21239.0
2017-07-17 11:05:00,53.68,53.7,53.67,53.68,37265.0,46.6909,46.7083,46.6822,46.6909,37265.0
2017-07-17 11:10:00,53.68,53.71,53.68,53.7,51781.0,46.6909,46.717,46.6909,46.7083,51781.0
2017-07-17 11:15:00,53.69,53.71,53.69,53.7,10259.0,46.6996,46.717,46.6996,46.7083,10259.0
2017-07-17 11:20:00,53.7,53.7,53.69,53.7,13662.0,46.7083,46.7083,46.6996,46.7083,13662.0
2017-07-17 11:25:00,53.69,53.69,53.68,53.69,31556.0,46.6996,46.6996,46.6909,46.6996,31556.0
2017-07-17 11:30:00,53.69,53.69,53.67,53.67,14103.0,46.6996,46.6996,46.6822,46.6822,14103.0
2017-07-17 11:35:00,53.67,53.67,53.64,53.66,17657.0,46.6822,46.6822,46.6561,46.6735,17657.0
2017-07-17 11:40:00,53.66,53.68,53.65,53.66,162281.0,46.6735,46.6909,46.6648,46.6735,162281.0
2017-07-17 11:45:00,53.66,53.68,53.66,53.67,93201.0,46.6735,46.6909,46.6735,46.6822,93201.0
2017-07-17 11:50:00,53.67,53.67,53.66,53.66,8489.0,46.6822,46.6822,46.6735,46.6735,8489.0
2017-07-17 11:55:00,53.67,53.67,53.66,53.66,4935.0,46.6822,46.6822,46.6735,46.6735,4935.0
2017-07-17 12:00:00,53.66,53.69,53.66,53.69,15192.0,46.6735,46.6996,46.6735,46.6996,15192.0
2017-07-17 12:05:00,53.69,53.7,53.68,53.7,6373.0,46.6996,46.7083,46.6909,46.7083,6373.0
2017-07-17 12:10:00,53.7,53.72,53.7,53.72,17230.0,46.7083,46.7257,46.7083,46.7257,17230.0
2017-07-17 12:15:00,53.72,53.73,53.72,53.73,3988.0,46.7257,46.7344,46.7257,46.7344,3988.0
2017-07-17 12:20:00,53.72,53.73,53.72,53.73,1800.0,46.7257,46.7344,46.7257,46.7344,1800.0
2017-07-17 12:25:00,53.73,53.73,53.71,53.72,12160.0,46.7344,46.7344,46.717,46.7257,12160.0
2017-07-17 12:30:00,53.72,53.73,53.71,53.73,8824.0,46.7257,46.7344,46.717,46.7344,8824.0
2017-07-17 12:35:00,53.73,53.73,53.71,53.73,49925.0,46.7344,46.7344,46.717,46.7344,49925.0
2017-07-17 12:40:00,53.73,53.74,53.73,53.74,3811.0,46.7344,46.7431,46.7344,46.7431,3811.0
2017-07-17 12:45:00,53.74,53.74,53.73,53.74,1262.0,46.7431,46.7431,46.7344,46.7431,1262.0
2017-07-17 12:50:00,53.73,53.75,53.73,53.74,30221.0,46.7344,46.7518,46.7344,46.7431,30221.0
2017-07-17 12:55:00,53.73,53.74,53.73,53.74,1555.0,46.7344,46.7431,46.7344,46.7431,1555.0
2017-07-17 13:00:00,53.74,53.75,53.73,53.75,6078.0,46.7431,46.7518,46.7344,46.7518,6078.0
2017-07-17 13:05:00,53.75,53.75,53.74,53.75,1624.0,46.7518,46.7518,46.7431,46.7518,1624.0
2017-07-17 13:10:00,53.75,53.75,53.74,53.75,2759.0,46.7518,46.7518,46.7431,46.7518,2759.0
2017-07-17 13:15:00,53.74,53.75,53.74,53.75,13999.0,46.7431,46.7518,46.7431,46.7518,13999.0
2017-07-17 13:20:00,53.75,53.75,53.73,53.73,13269.0,46.7518,46.7518,46.7344,46.7344,13269.0
2017-07-17 13:25:00,53.73,53.74,53.73,53.73,7534.0,46.7344,46.7431,46.7344,46.7344,7534.0
2017-07-17 13:30:00,53.73,53.74,53.73,53.73,9744.0,46.7344,46.7431,46.7344,46.7344,9744.0
2017-07-17 13:35:00,53.73,53.74,53.73,53.73,10600.0,46.7344,46.7431,46.7344,46.7344,10600.0
2017-07-17 13:40:00,53.73,53.74,53.73,53.74,14482.0,46.7344,46.7431,46.7344,46.7431,14482.0
2017-07-17 13:45:00,53.74,53.74,53.72,53.73,41220.0,46.7431,46.7431,46.7257,46.7344,41220.0
2017-07-17 13:50:00,53.72,53.73,53.68,53.68,22934.0,46.7257,46.7344,46.6909,46.6909,22934.0
2017-07-17 13:55:00,53.68,53.69,53.67,53.67,10348.0,46.6909,46.6996,46.6822,46.6822,10348.0
2017-07-17 14:00:00,53.67,53.68,53.67,53.68,8077.0,46.6822,46.6909,46.6822,46.6909,8077.0
2017-07-17 14:05:00,53.68,53.69,53.64,53.65,383793.0,46.6909,46.6996,46.6561,46.6648,383793.0
2017-07-17 14:10:00,53.65,53.65,53.61,53.62,49891.0,46.6648,46.6648,46.63,46.6387,49891.0
2017-07-17 14:15:00,53.61,53.62,53.59,53.6,494488.0,46.63,46.6387,46.6126,46.6213,494488.0
2017-07-17 14:20:00,53.6,53.62,53.59,53.62,276108.0,46.6213,46.6387,46.6126,46.6387,276108.0
2017-07-17 14:25:00,53.62,53.62,53.61,53.62,7283.0,46.6387,46.6387,46.63,46.6387,7283.0
2017-07-17 14:30:00,53.62,53.62,53.61,53.62,23815.0,46.6387,46.6387,46.63,46.6387,23815.0
2017-07-17 14:35:00,53.62,53.63,53.61,53.63,35016.0,46.6387,46.6474,46.63,46.6474,35016.0
2017-07-17 14:40:00,53.63,53.63,53.61,53.62,23592.0,46.6474,46.6474,46.63,46.6387,23592.0
2017-07-17 14:45:00,53.61,53.61,53.59,53.6,4000.0,46.63,46.63,46.6126,46.6213,4000.0
2017-07-17 14:50:00,53.59,53.6,53.58,53.58,11957.0,46.6126,46.6213,46.6039,46.6039,11957.0
2017-07-17 14:55:00,53.58,53.59,53.58,53.59,99227.0,46.6039,46.6126,46.6039,46.6126,99227.0
2017-07-17 15:00:00,53.59,53.59,53.58,53.58,9509.0,46.6126,46.6126,46.6039,46.6039,9509.0
2017-07-17 15:05:00,53.59,53.59,53.57,53.58,9070.0,46.6126,46.6126,46.5952,46.6039,9070.0
2017-07-17 15:10:00,53.58,53.58,53.57,53.58,3990.0,46.6039,46.6039,46.5952,46.6039,3990.0
2017-07-17 15:15:00,53.58,53.58,53.56,53.57,14325.0,46.6039,46.6039,46.5865,46.5952,14325.0
2017-07-17 15:20:00,53.57,53.57,53.54,53.55,342514.0,46.5952,46.5952,46.5691,46.5778,342514.0
2017-07-17 15:25:00,53.55,53.55,53.53,53.55,23284.0,46.5778,46.5778,46.5604,46.5778,23284.0
2017-07-17 15:30:00,53.55,53.58,53.54,53.57,110588.0,46.5778,46.6039,46.5691,46.5952,110588.0
2017-07-17 15:35:00,53.57,53.57,53.56,53.57,22113.0,46.5952,46.5952,46.5865,46.5952,22113.0
2017-07-17 15:40:00,53.57,53.58,53.56,53.57,285457.0,46.5952,46.6039,46.5865,46.5952,285457.0
2017-07-17 15:45:00,53.56,53.57,53.56,53.57,21540.0,46.5865,46.5952,46.5865,46.5952,21540.0
2017-07-17 15:50:00,53.57,53.57,53.56,53.57,58570.0,46.5952,46.5952,46.5865,46.5952,58570.0
2017-07-17 15:55:00,53.57,53.58,53.56,53.58,284236.0,46.5952,46.6039,46.5865,46.6039,284236.0
2017-07-18 09:30:00,53.78,53.79,53.76,53.76,59287.0,46.7779,46.7866,46.7605,46.7605,59287.0
2017-07-18 09:35:00,53.76,53.78,53.75,53.75,60992.0,46.7605,46.7779,46.7518,46.7518,60992.0
2017-07-18 09:40:00,53.75,53.78,53.75,53.77,102634.0,46.7518,46.7779,46.7518,46.7692,102634.0
2017-07-18 09:45:00,53.77,53.79,53.76,53.79,37008.0,46.7692,46.7866,46.7605,46.7866,37008.0
2017-07-18 09:50:00,53.78,53.79,53.77,53.78,20579.0,46.7779,46.7866,46.7692,46.7779,20579.0
2017-07-18 09:55:00,53.78,53.79,53.77,53.78,26981.0,46.7779,46.7866,46.7692,46.7779,26981.0
2017-07-18 10:00:00,53.78,53.8,53.78,53.78,62646.0,46.7779,46.7953,46.7779,46.7779,62646.0
2017-07-18 10:05:00,53.79,53.8,53.77,53.8,19959.0,46.7866,46.7953,46.7692,46.7953,19959.0
2017-07-18 10:10:00,53.79,53.82,53.79,53.81,19854.0,46.7866,46.8127,46.7866,46.804,19854.0
2017-07-18 10:15:00,53.81,53.83,53.81,53.83,44098.0,46.804,46.8214,46.804,46.8214,44098.0
2017-07-18 10:20:00,53.83,53.86,53.82,53.85,107805.0,46.8214,46.8475,46.8127,46.8388,107805.0
2017-07-18 10:25:00,53.85,53.85,53.82,53.82,88125.0,46.8388,46.8388,46.8127,46.8127,88125.0
2017-07-18 10:30:00,53.82,53.82,53.81,53.81,2813.0,46.8127,46.8127,46.804,46.804,2813.0
2017-07-18 10:35:00,53.82,53.84,53.8,53.84,275958.0,46.8127,46.8301,46.7953,46.8301,275958.0
2017-07-18 10:40:00,53.83,53.84,53.79,53.79,169259.0,46.8214,46.8301,46.7866,46.7866,169259.0
2017-07-18 10:45:00,53.78,53.8,53.78,53.79,206464.0,46.7779,46.7953,46.7779,46.7866,206464.0
2017-07-18 10:50:00,53.79,53.8,53.77,53.78,151213.0,46.7866,46.7953,46.7692,46.7779,151213.0
2017-07-18 10:55:00,53.78,53.81,53.77,53.8,195389.0,46.7779,46.804,46.7692,46.7953,195389.0
2017-07-18 11:00:00,53.8,53.81,53.78,53.78,200908.0,46.7953,46.804,46.7779,46.7779,200908.0
2017-07-18 11:05:00,53.78,53.79,53.77,53.78,25400.0,46.7779,46.7866,46.7692,46.7779,25400.0
2017-07-18 11:10:00,53.78,53.79,53.77,53.78,16715.0,46.7779,46.7866,46.7692,46.7779,16715.0
2017-07-18 11:15:00,53.77,53.79,53.77,53.78,22742.0,46.7692,46.7866,46.7692,46.7779,22742.0
2017-07-18 11:20:00,53.79,53.8,53.79,53.8,172457.0,46.7866,46.7953,46.7866,46.7953,172457.0
2017-07-18 11:25:00,53.8,53.81,53.79,53.81,40980.0,46.7953,46.804,46.7866,46.804,40980.0
2017-07-18 11:30:00,53.81,53.84,53.81,53.83,26476.0,46.804,46.8301,46.804,46.8214,26476.0
2017-07-18 11:35:00,53.82,53.82,53.8,53.82,14352.0,46.8127,46.8127,46.7953,46.8127,14352.0
2017-07-18 11:40:00,53.82,53.83,53.82,53.82,4364.0,46.8127,46.8214,46.8127,46.8127,4364.0
2017-07-18 11:45:00,53.83,53.83,53.81,53.81,10480.0,46.8214,46.8214,46.804,46.804,10480.0
2017-07-18 11:50:00,53.82,53.83,53.82,53.83,3692.0,46.8127,46.8214,46.8127,46.8214,3692.0
2017-07-18 11:55:00,53.83,53.83,53.82,53.83,27444.0,46.8214,46.8214,46.8127,46.8214,27444.0
2017-07-18 12:00:00,53.83,53.83,53.82,53.83,18913.0,46.8214,46.8214,46.8127,46.8214,18913.0
2017-07-18 12:05:00,53.83,53.85,53.82,53.85,119698.0,46.8214,46.8388,46.8127,46.8388,119698.0
2017-07-18 12:10:00,53.85,53.86,53.84,53.85,21229.0,46.8388,46.8475,46.8301,46.8388,21229.0
2017-07-18 12:15:00,53.85,53.86,53.84,53.85,19586.0,46.8388,46.8475,46.8301,46.8388,19586.0
2017-07-18 12:20:00,53.86,53.86,53.84,53.84,9630.0,46.8475,46.8475,46.8301,46.8301,9630.0
2017-07-18 12:25:00,53.83,53.84,53.79,53.8,24442.0,46.8214,46.8301,46.7866,46.7953,24442.0
2017-07-18 12:30:00,53.8,53.81,53.78,53.79,119332.0,46.7953,46.804,46.7779,46.7866,119332.0
2017-07-18 12:35:00,53.79,53.79,53.78,53.79,4133.0,46.7866,46.7866,46.7779,46.7866,4133.0
2017-07-18 12:40:00,53.79,53.8,53.78,53.78,18171.0,46.7866,46.7953,46.7779,46.7779,18171.0
2017-07-18 12:45:00,53.77,53.78,53.77,53.77,1986.0,46.7692,46.7779,46.7692,46.7692,1986.0
2017-07-18 12:50:00,53.77,53.78,53.76,53.78,15648.0,46.7692,46.7779,46.7605,46.7779,15648.0
2017-07-18 12:55:00,53.77,53.78,53.76,53.76,6165.0,46.7692,46.7779,46.7605,46.7605,6165.0
2017-07-18 13:00:00,53.76,53.77,53.76,53.77,11662.0,46.7605,46.7692,46.7605,46.7692,11662.0
2017-07-18 13:05:00,53.76,53.79,53.76,53.79,5410.0,46.7605,46.7866,46.7605,46.7866,5410.0
2017-07-18 13:10:00,53.79,53.79,53.78,53.79,7340.0,46.7866,46.7866,46.7779,46.7866,7340.0
2017-07-18 13:15:00,53.78,53.79,53.78,53.79,65013.0,46.7779,46.7866,46.7779,46.7866,65013.0
2017-07-18 13:20:00,53.79,53.79,53.78,53.79,2725.0,46.7866,46.7866,46.7779,46.7866,2725.0
2017-07-18 13:25:00,53.79,53.79,53.77,53.78,19994.0,46.7866,46.7866,46.7692,46.7779,19994.0
2017-07-18 13:30:00,53.78,53.79,53.77,53.77,9441.0,46.7779,46.7866,46.7692,46.7692,9441.0
2017-07-18 13:35:00,53.78,53.79,53.77,53.78,11744.0,46.7779,46.7866,46.7692,46.7779,11744.0
2017-07-18 13:40:00,53.78,53.79,53.78,53.79,612.0,46.7779,46.7866,46.7779,46.7866,612.0
2017-07-18 13:45:00,53.79,53.8,53.78,53.79,22847.0,46.7866,46.7953,46.7779,46.7866,22847.0
2017-07-18 13:50:00,53.8,53.8,53.78,53.79,4921.0,46.7953,46.7953,46.7779,46.7866,4921.0
2017-07-18 13:55:00,53.79,53.8,53.78,53.79,15170.0,46.7866,46.7953,46.7779,46.7866,15170.0
2017-07-18 14:00:00,53.79,53.79,53.78,53.79,2771.0,46.7866,46.7866,46.7779,46.7866,2771.0
2017-07-18 14:05:00,53.8,53.8,53.79,53.8,4736.0,46.7953,46.7953,46.7866,46.7953,4736.0
2017-07-18 14:10:00,53.8,53.8,53.79,53.8,1897.0,46.7953,46.7953,46.7866,46.7953,1897.0
2017-07-18 14:15:00,53.8,53.81,53.79,53.8,128723.0,46.7953,46.804,46.7866,46.7953,128723.0
2017-07-18 14:20:00,53.8,53.82,53.79,53.82,22807.0,46.7953,46.8127,46.7866,46.8127,22807.0
2017-07-18 14:25:00,53.81,53.82,53.81,53.81,1370.0,46.804,46.8127,46.804,46.804,1370.0
2017-07-18 14:30:00,53.82,53.82,53.81,53.82,74294.0,46.8127,46.8127,46.804,46.8127,74294.0
2017-07-18 14:35:00,53.82,53.82,53.81,53.82,3207.0,46.8127,46.8127,46.804,46.8127,3207.0
2017-07-18 14:40:00,53.82,53.83,53.81,53.82,40121.0,46.8127,46.8214,46.804,46.8127,40121.0
2017-07-18 14:45:00,53.82,53.82,53.8,53.81,26576.0,46.8127,46.8127,46.7953,46.804,26576.0
2017-07-18 14:50:00,53.81,53.82,53.8,53.81,20659.0,46.804,46.8127,46.7953,46.804,20659.0
2017-07-18 14:55:00,53.81,53.82,53.8,53.82,7455.0,46.804,46.8127,46.7953,46.8127,7455.0
2017-07-18 15:00:00,53.81,53.82,53.81,53.82,15034.0,46.804,46.8127,46.804,46.8127,15034.0
2017-07-18 15:05:00,53.82,53.82,53.81,53.81,13700.0,46.8127,46.8127,46.804,46.804,13700.0
2017-07-18 15:10:00,53.82,53.82,53.81,53.82,1785.0,46.8127,46.8127,46.804,46.8127,1785.0
2017-07-18 15:15:00,53.82,53.82,53.81,53.82,10576.0,46.8127,46.8127,46.804,46.8127,10576.0
2017-07-18 15:20:00,53.82,53.82,53.81,53.81,10564.0,46.8127,46.8127,46.804,46.804,10564.0
2017-07-18 15:25:00,53.82,53.82,53.81,53.82,9160.0,46.8127,46.8127,46.804,46.8127,9160.0
2017-07-18 15:30:00,53.82,53.82,53.8,53.81,116684.0,46.8127,46.8127,46.7953,46.804,116684.0
2017-07-18 15:35:00,53.82,53.82,53.81,53.82,31209.0,46.8127,46.8127,46.804,46.8127,31209.0
2017-07-18 15:40:00,53.82,53.82,53.81,53.81,54262.0,46.8127,46.8127,46.804,46.804,54262.0
2017-07-18 15:45:00,53.81,53.82,53.8,53.82,87510.0,46.804,46.8127,46.7953,46.8127,87510.0
2017-07-18 15:50:00,53.82,53.84,53.81,53.84,113316.0,46.8127,46.8301,46.804,46.8301,113316.0
2017-07-18 15:55:00,53.84,53.85,53.82,53.84,386968.0,46.8301,46.8388,46.8127,46.8301,386968.0
2017-07-19 09:30:00,54.0,54.05,54.0,54.02,105396.0,46.9693,47.0127,46.9693,46.9867,105396.0
2017-07-19 09:35:00,54.02,54.06,54.02,54.03,144157.0,46.9867,47.0214,46.9867,46.9953,144157.0
2017-07-19 09:40:00,54.03,54.04,54.02,54.03,24681.0,46.9953,47.004,46.9867,46.9953,24681.0
2017-07-19 09:45:00,54.04,54.05,54.03,54.04,36887.0,47.004,47.0127,46.9953,47.004,36887.0
2017-07-19 09:50:00,54.03,54.04,54.02,54.04,82327.0,46.9953,47.004,46.9867,47.004,82327.0
2017-07-19 09:55:00,54.04,54.06,54.03,54.06,33174.0,47.004,47.0214,46.9953,47.0214,33174.0
2017-07-19 10:00:00,54.06,54.07,54.06,54.07,26499.0,47.0214,47.0301,47.0214,47.0301,26499.0
2017-07-19 10:05:00,54.06,54.08,54.05,54.08,96207.0,47.0214,47.0388,47.0127,47.0388,96207.0
2017-07-19 10:10:00,54.07,54.07,54.04,54.04,57664.0,47.0301,47.0301,47.004,47.004,57664.0
2017-07-19 10:15:00,54.04,54.04,54.03,54.03,30341.0,47.004,47.004,46.9953,46.9953,30341.0
2017-07-19 10:20:00,54.03,54.04,54.01,54.02,47633.0,46.9953,47.004,46.978,46.9867,47633.0
2017-07-19 10:25:00,54.02,54.03,54.01,54.02,45180.0,46.9867,46.9953,46.978,46.9867,45180.0
2017-07-19 10:30:00,54.02,54.03,53.99,54.01,53868.0,46.9867,46.9953,46.9606,46.978,53868.0
2017-07-19 10:35:00,54.01,54.01,53.98,53.99,23659.0,46.978,46.978,46.9519,46.9606,23659.0
2017-07-19 10:40:00,53.99,54.0,53.97,53.97,28770.0,46.9606,46.9693,46.9432,46.9432,28770.0
2017-07-19 10:45:00,53.97,54.01,53.97,54.01,48014.0,46.9432,46.978,46.9432,46.978,48014.0
2017-07-19 10:50:00,54.01,54.02,53.99,53.99,27751.0,46.978,46.9867,46.9606,46.9606,27751.0
2017-07-19 10:55:00,53.99,54.03,53.99,54.03,65032.0,46.9606,46.9953,46.9606,46.9953,65032.0
2017-07-19 11:00:00,54.03,54.04,54.03,54.03,33952.0,46.9953,47.004,46.9953,46.9953,33952.0
2017-07-19 11:05:00,54.04,54.07,54.03,54.07,21740.0,47.004,47.0301,46.9953,47.0301,21740.0
2017-07-19 11:10:00,54.06,54.08,54.06,54.07,5310.0,47.0214,47.0388,47.0214,47.0301,5310.0
2017-07-19 11:15:00,54.08,54.08,54.06,54.06,12429.0,47.0388,47.0388,47.0214,47.0214,12429.0
2017-07-19 11:20:00,54.06,54.07,54.05,54.05,48833.0,47.0214,47.0301,47.0127,47.0127,48833.0
2017-07-19 11:25:00,54.06,54.07,54.05,54.05,34805.0,47.0214,47.0301,47.0127,47.0127,34805.0
2017-07-19 11:30:00,54.06,54.08,54.06,54.08,32776.0,47.0214,47.0388,47.0214,47.0388,32776.0
2017-07-19 11:35:00,54.07,54.08,54.06,54.07,24615.0,47.0301,47.0388,47.0214,47.0301,24615.0
2017-07-19 11:40:00,54.07,54.07,54.06,54.06,3200.0,47.0301,47.0301,47.0214,47.0214,3200.0
2017-07-19 11:45:00,54.06,54.07,54.04,54.05,21103.0,47.0214,47.0301,47.004,47.0127,21103.0
2017-07-19 11:50:00,54.04,54.05,54.04,54.04,15253.0,47.004,47.0127,47.004,47.004,15253.0
2017-07-19 11:55:00,54.05,54.05,54.03,54.03,5301.0,47.0127,47.0127,46.9953,46.9953,5301.0
2017-07-19 12:00:00,54.03,54.06,54.03,54.05,40048.0,46.9953,47.0214,46.9953,47.0127,40048.0
2017-07-19 12:05:00,54.05,54.06,54.04,54.05,24338.0,47.0127,47.0214,47.004,47.0127,24338.0
2017-07-19 12:10:00,54.05,54.05,54.04,54.05,5498.0,47.0127,47.0127,47.004,47.0127,5498.0
2017-07-19 12:15:00,54.05,54.06,54.04,54.05,6681.0,47.0127,47.0214,47.004,47.0127,6681.0
2017-07-19 12:20:00,54.05,54.07,54.05,54.07,8486.0,47.0127,47.0301,47.0127,47.0301,8486.0
2017-07-19 12:25:00,54.08,54.08,54.06,54.06,11202.0,47.0388,47.0388,47.0214,47.0214,11202.0
2017-07-19 12:30:00,54.06,54.07,54.05,54.06,8289.0,47.0214,47.0301,47.0127,47.0214,8289.0
2017-07-19 12:35:00,54.06,54.07,54.05,54.07,4218.0,47.0214,47.0301,47.0127,47.0301,4218.0
2017-07-19 12:40:00,54.06,54.07,54.05,54.06,27255.0,47.0214,47.0301,47.0127,47.0214,27255.0
2017-07-19 12:45:00,54.05,54.06,54.04,54.04,7481.0,47.0127,47.0214,47.004,47.004,7481.0
2017-07-19 12:50:00,54.05,54.05,54.04,54.05,3978.0,47.0127,47.0127,47.004,47.0127,3978.0
2017-07-19 12:55:00,54.05,54.06,54.05,54.05,2413.0,47.0127,47.0214,47.0127,47.0127,2413.0
2017-07-19 13:00:00,54.05,54.06,54.05,54.05,49244.0,47.0127,47.0214,47.0127,47.0127,49244.0
2017-07-19 13:05:00,54.06,54.06,54.05,54.06,20157.0,47.0214,47.0214,47.0127,47.0214,20157.0
2017-07-19 13:10:00,54.06,54.06,54.05,54.06,26847.0,47.0214,47.0214,47.0127,47.0214,26847.0
2017-07-19 13:15:00,54.05,54.06,54.05,54.06,19387.0,47.0127,47.0214,47.0127,47.0214,19387.0
2017-07-19 13:20:00,54.05,54.07,54.05,54.07,44543.0,47.0127,47.0301,47.0127,47.0301,44543.0
2017-07-19 13:25:00,54.07,54.07,54.06,54.06,1844.0,47.0301,47.0301,47.0214,47.0214,1844.0
2017-07-19 13:30:00,54.07,54.07,54.06,54.07,10975.0,47.0301,47.0301,47.0214,47.0301,10975.0
2017-07-19 13:35:00,54.07,54.07,54.06,54.07,17774.0,47.0301,47.0301,47.0214,47.0301,17774.0
2017-07-19 13:40:00,54.06,54.09,54.06,54.09,32564.0,47.0214,47.0475,47.0214,47.0475,32564.0
2017-07-19 13:45:00,54.08,54.09,54.07,54.08,28789.0,47.0388,47.0475,47.0301,47.0388,28789.0
2017-07-19 13:50:00,54.08,54.09,54.07,54.08,21839.0,47.0388,47.0475,47.0301,47.0388,21839.0
2017-07-19 13:55:00,54.08,54.08,54.07,54.07,9175.0,47.0388,47.0388,47.0301,47.0301,9175.0
2017-07-19 14:00:00,54.07,54.07,54.05,54.06,5353.0,47.0301,47.0301,47.0127,47.0214,5353.0
2017-07-19 14:05:00,54.05,54.06,54.05,54.06,1887.0,47.0127,47.0214,47.0127,47.0214,1887.0
2017-07-19 14:10:00,54.06,54.07,54.06,54.07,20409.0,47.0214,47.0301,47.0214,47.0301,20409.0
2017-07-19 14:15:00,54.07,54.07,54.05,54.05,11088.0,47.0301,47.0301,47.0127,47.0127,11088.0
2017-07-19 14:20:00,54.05,54.06,54.05,54.06,5708.0,47.0127,47.0214,47.0127,47.0214,5708.0
2017-07-19 14:25:00,54.07,54.08,54.07,54.08,10252.0,47.0301,47.0388,47.0301,47.0388,10252.0
2017-07-19 14:30:00,54.08,54.08,54.07,54.07,2705.0,47.0388,47.0388,47.0301,47.0301,2705.0
2017-07-19 14:35:00,54.07,54.08,54.07,54.07,65381.0,47.0301,47.0388,47.0301,47.0301,65381.0
2017-07-19 14:40:00,54.07,54.08,54.06,54.07,11916.0,47.0301,47.0388,47.0214,47.0301,11916.0
2017-07-19 14:45:00,54.07,54.08,54.06,54.08,16303.0,47.0301,47.0388,47.0214,47.0388,16303.0
2017-07-19 14:50:00,54.07,54.08,54.07,54.08,10800.0,47.0301,47.0388,47.0301,47.0388,10800.0
2017-07-19 14:55:00,54.08,54.09,54.07,54.09,60788.0,47.0388,47.0475,47.0301,47.0475,60788.0
2017-07-19 15:00:00,54.09,54.09,54.08,54.09,15500.0,47.0475,47.0475,47.0388,47.0475,15500.0
2017-07-19 15:05:00,54.09,54.09,54.07,54.07,72484.0,47.0475,47.0475,47.0301,47.0301,72484.0
2017-07-19 15:10:00,54.08,54.08,54.06,54.06,48395.0,47.0388,47.0388,47.0214,47.0214,48395.0
2017-07-19 15:15:00,54.06,54.08,54.06,54.07,72691.0,47.0214,47.0388,47.0214,47.0301,72691.0
2017-07-19 15:20:00,54.07,54.09,54.06,54.09,212532.0,47.0301,47.0475,47.0214,47.0475,212532.0
2017-07-19 15:25:00,54.08,54.09,54.08,54.09,32426.0,47.0388,47.0475,47.0388,47.0475,32426.0
2017-07-19 15:30:00,54.09,54.09,54.08,54.08,56879.0,47.0475,47.0475,47.0388,47.0388,56879.0
2017-07-19 15:35:00,54.09,54.09,54.08,54.09,36873.0,47.0475,47.0475,47.0388,47.0475,36873.0
2017-07-19 15:40:00,54.08,54.09,54.08,54.08,48261.0,47.0388,47.0475,47.0388,47.0388,48261.0
2017-07-19 15:45:00,54.08,54.09,54.08,54.09,46803.0,47.0388,47.0475,47.0388,47.0475,46803.0
2017-07-19 15:50:00,54.09,54.09,54.06,54.08,152777.0,47.0475,47.0475,47.0214,47.0388,152777.0
2017-07-19 15:55:00,54.08,54.09,54.07,54.08,344845.0,47.0388,47.0475,47.0301,47.0388,344845.0
2017-07-20 09:30:00,54.24,54.29,54.24,54.25,159427.0,47.178,47.2215,47.178,47.1867,159427.0
2017-07-20 09:35:00,54.25,54.26,54.24,54.25,801194.0,47.1867,47.1954,47.178,47.1867,801194.0
2017-07-20 09:40:00,54.24,54.26,54.24,54.25,77502.0,47.178,47.1954,47.178,47.1867,77502.0
2017-07-20 09:45:00,54.24,54.26,54.23,54.23,126909.0,47.178,47.1954,47.1693,47.1693,126909.0
2017-07-20 09:50:00,54.23,54.24,54.21,54.24,48389.0,47.1693,47.178,47.1519,47.178,48389.0
2017-07-20 09:55:00,54.24,54.26,54.22,54.23,74590.0,47.178,47.1954,47.1606,47.1693,74590.0
2017-07-20 10:00:00,54.23,54.23,54.22,54.23,15768.0,47.1693,47.1693,47.1606,47.1693,15768.0
2017-07-20 10:05:00,54.22,54.25,54.22,54.25,17769.0,47.1606,47.1867,47.1606,47.1867,17769.0
2017-07-20 10:10:00,54.25,54.26,54.22,54.22,38612.0,47.1867,47.1954,47.1606,47.1606,38612.0
2017-07-20 10:15:00,54.23,54.23,54.21,54.23,42447.0,47.1693,47.1693,47.1519,47.1693,42447.0
2017-07-20 10:20:00,54.23,54.23,54.21,54.21,19636.0,47.1693,47.1693,47.1519,47.1519,19636.0
2017-07-20 10:25:00,54.21,54.21,54.18,54.19,39689.0,47.1519,47.1519,47.1258,47.1345,39689.0
2017-07-20 10:30:00,54.19,54.26,54.18,54.23,263492.0,47.1345,47.1954,47.1258,47.1693,263492.0
2017-07-20 10:35:00,54.23,54.26,54.22,54.23,50097.0,47.1693,47.1954,47.1606,47.1693,50097.0
2017-07-20 10:40:00,54.24,54.29,54.24,54.29,36077.0,47.178,47.2215,47.178,47.2215,36077.0
2017-07-20 10:45:00,54.29,54.31,54.28,54.3,84570.0,47.2215,47.2389,47.2128,47.2302,84570.0
2017-07-20 10:50:00,54.3,54.31,54.29,54.3,13000.0,47.2302,47.2389,47.2215,47.2302,13000.0
2017-07-20 10:55:00,54.3,54.3,54.29,54.3,10550.0,47.2302,47.2302,47.2215,47.2302,10550.0
2017-07-20 11:00:00,54.31,54.32,54.29,54.3,13204.0,47.2389,47.2476,47.2215,47.2302,13204.0
2017-07-20 11:05:00,54.3,54.31,54.29,54.29,23637.0,47.2302,47.2389,47.2215,47.2215,23637.0
2017-07-20 11:10:00,54.3,54.31,54.29,54.3,15300.0,47.2302,47.2389,47.2215,47.2302,15300.0
2017-07-20 11:15:00,54.3,54.31,54.3,54.3,5100.0,47.2302,47.2389,47.2302,47.2302,5100.0
2017-07-20 11:20:00,54.31,54.35,54.3,54.31,59074.0,47.2389,47.2737,47.2302,47.2389,59074.0
2017-07-20 11:25:00,54.3,54.32,54.3,54.31,30208.0,47.2302,47.2476,47.2302,47.2389,30208.0
2017-07-20 11:30:00,54.31,54.31,54.29,54.31,52732.0,47.2389,47.2389,47.2215,47.2389,52732.0
2017-07-20 11:35:00,54.31,54.31,54.29,54.3,40588.0,47.2389,47.2389,47.2215,47.2302,40588.0
2017-07-20 11:40:00,54.29,54.3,54.28,54.28,25547.0,47.2215,47.2302,47.2128,47.2128,25547.0
2017-07-20 11:45:00,54.29,54.31,54.27,54.27,78373.0,47.2215,47.2389,47.2041,47.2041,78373.0
2017-07-20 11:50:00,54.27,54.27,54.25,54.27,115485.0,47.2041,47.2041,47.1867,47.2041,115485.0
2017-07-20 11:55:00,54.27,54.27,54.25,54.26,140570.0,47.2041,47.2041,47.1867,47.1954,140570.0
2017-07-20 12:00:00,54.26,54.27,54.25,54.27,8718.0,47.1954,47.2041,47.1867,47.2041,8718.0
2017-07-20 12:05:00,54.27,54.28,54.26,54.27,94322.0,47.2041,47.2128,47.1954,47.2041,94322.0
2017-07-20 12:10:00,54.27,54.28,54.27,54.28,69395.0,47.2041,47.2128,47.2041,47.2128,69395.0
2017-07-20 12:15:00,54.28,54.28,54.27,54.27,23268.0,47.2128,47.2128,47.2041,47.2041,23268.0
2017-07-20 12:20:00,54.28,54.3,54.27,54.3,53241.0,47.2128,47.2302,47.2041,47.2302,53241.0
2017-07-20 12:25:00,54.29,54.3,54.29,54.3,4669.0,47.2215,47.2302,47.2215,47.2302,4669.0
2017-07-20 12:30:00,54.3,54.3,54.28,54.29,19296.0,47.2302,47.2302,47.2128,47.2215,19296.0
2017-07-20 12:35:00,54.29,54.29,54.26,54.28,29340.0,47.2215,47.2215,47.1954,47.2128,29340.0
2017-07-20 12:40:00,54.27,54.28,54.27,54.28,2912.0,47.2041,47.2128,47.2041,47.2128,2912.0
2017-07-20 12:45:00,54.28,54.29,54.27,54.27,24475.0,47.2128,47.2215,47.2041,47.2041,24475.0
2017-07-20 12:50:00,54.26,54.27,54.26,54.27,9583.0,47.1954,47.2041,47.1954,47.2041,9583.0
2017-07-20 12:55:00,54.27,54.27,54.26,54.26,5104.0,47.2041,47.2041,47.1954,47.1954,5104.0
2017-07-20 13:00:00,54.26,54.27,54.25,54.27,35289.0,47.1954,47.2041,47.1867,47.2041,35289.0
2017-07-20 13:05:00,54.27,54.29,54.27,54.29,12075.0,47.2041,47.2215,47.2041,47.2215,12075.0
2017-07-20 13:10:00,54.29,54.29,54.26,54.27,13524.0,47.2215,47.2215,47.1954,47.2041,13524.0
2017-07-20 13:15:00,54.27,54.28,54.26,54.27,14662.0,47.2041,47.2128,47.1954,47.2041,14662.0
2017-07-20 13:20:00,54.27,54.29,54.26,54.29,14521.0,47.2041,47.2215,47.1954,47.2215,14521.0
2017-07-20 13:25:00,54.29,54.3,54.29,54.3,9162.0,47.2215,47.2302,47.2215,47.2302,9162.0
2017-07-20 13:30:00,54.3,54.31,54.29,54.3,15944.0,47.2302,47.2389,47.2215,47.2302,15944.0
2017-07-20 13:35:00,54.31,54.32,54.3,54.32,8464.0,47.2389,47.2476,47.2302,47.2476,8464.0
2017-07-20 13:40:00,54.32,54.32,54.29,54.29,117565.0,47.2476,47.2476,47.2215,47.2215,117565.0
2017-07-20 13:45:00,54.3,54.3,54.28,54.29,55620.0,47.2302,47.2302,47.2128,47.2215,55620.0
2017-07-20 13:50:00,54.29,54.29,54.27,54.28,102266.0,47.2215,47.2215,47.2041,47.2128,102266.0
2017-07-20 13:55:00,54.28,54.28,54.27,54.28,8380.0,47.2128,47.2128,47.2041,47.2128,8380.0
2017-07-20 14:00:00,54.28,54.28,54.27,54.28,10587.0,47.2128,47.2128,47.2041,47.2128,10587.0
2017-07-20 14:05:00,54.28,54.28,54.27,54.28,22441.0,47.2128,47.2128,47.2041,47.2128,22441.0
2017-07-20 14:10:00,54.27,54.28,54.27,54.28,9283.0,47.2041,47.2128,47.2041,47.2128,9283.0
2017-07-20 14:15:00,54.28,54.28,54.27,54.27,12016.0,47.2128,47.2128,47.2041,47.2041,12016.0
2017-07-20 14:20:00,54.28,54.28,54.26,54.27,15301.0,47.2128,47.2128,47.1954,47.2041,15301.0
2017-07-20 14:25:00,54.27,54.27,54.26,54.27,17273.0,47.2041,47.2041,47.1954,47.2041,17273.0
2017-07-20 14:30:00,54.27,54.27,54.26,54.27,27406.0,47.2041,47.2041,47.1954,47.2041,27406.0
2017-07-20 14:35:00,54.27,54.27,54.24,54.25,32042.0,47.2041,47.2041,47.178,47.1867,32042.0
2017-07-20 14:40:00,54.25,54.25,54.24,54.25,8368.0,47.1867,47.1867,47.178,47.1867,8368.0
2017-07-20 14:45:00,54.25,54.26,54.24,54.26,21975.0,47.1867,47.1954,47.178,47.1954,21975.0
2017-07-20 14:50:00,54.26,54.26,54.25,54.26,4565.0,47.1954,47.1954,47.1867,47.1954,4565.0
2017-07-20 14:55:00,54.26,54.26,54.25,54.26,6007.0,47.1954,47.1954,47.1867,47.1954,6007.0
2017-07-20 15:00:00,54.26,54.26,54.25,54.26,8381.0,47.1954,47.1954,47.1867,47.1954,8381.0
2017-07-20 15:05:00,54.26,54.27,54.25,54.27,15267.0,47.1954,47.2041,47.1867,47.2041,15267.0
2017-07-20 15:10:00,54.27,54.28,54.26,54.28,9762.0,47.2041,47.2128,47.1954,47.2128,9762.0
2017-07-20 15:15:00,54.28,54.28,54.27,54.28,15086.0,47.2128,47.2128,47.2041,47.2128,15086.0
2017-07-20 15:20:00,54.28,54.28,54.27,54.28,12698.0,47.2128,47.2128,47.2041,47.2128,12698.0
2017-07-20 15:25:00,54.28,54.28,54.27,54.28,104216.0,47.2128,47.2128,47.2041,47.2128,104216.0
2017-07-20 15:30:00,54.28,54.28,54.26,54.27,110488.0,47.2128,47.2128,47.1954,47.2041,110488.0
2017-07-20 15:35:00,54.27,54.27,54.25,54.26,79111.0,47.2041,47.2041,47.1867,47.1954,79111.0
2017-07-20 15:40:00,54.26,54.27,54.25,54.27,113135.0,47.1954,47.2041,47.1867,47.2041,113135.0
2017-07-20 15:45:00,54.27,54.28,54.26,54.27,163228.0,47.2041,47.2128,47.1954,47.2041,163228.0
2017-07-20 15:50:00,54.27,54.28,54.26,54.28,107018.0,47.2041,47.2128,47.1954,47.2128,107018.0
2017-07-20 15:55:00,54.28,54.3,54.26,54.27,466273.0,47.2128,47.2302,47.1954,47.2041,466273.0
2017-07-21 09:30:00,54.24,54.28,54.24,54.28,32139.0,47.178,47.2128,47.178,47.2128,32139.0
2017-07-21 09:35:00,54.27,54.28,54.24,54.26,50809.0,47.2041,47.2128,47.178,47.1954,50809.0
2017-07-21 09:40:00,54.27,54.28,54.26,54.28,95135.0,47.2041,47.2128,47.1954,47.2128,95135.0
2017-07-21 09:45:00,54.28,54.28,54.24,54.25,118518.0,47.2128,47.2128,47.178,47.1867,118518.0
2017-07-21 09:50:00,54.25,54.26,54.24,54.25,104897.0,47.1867,47.1954,47.178,47.1867,104897.0
2017-07-21 09:55:00,54.25,54.26,54.23,54.25,57871.0,47.1867,47.1954,47.1693,47.1867,57871.0
2017-07-21 10:00:00,54.25,54.26,54.23,54.23,54139.0,47.1867,47.1954,47.1693,47.1693,54139.0
2017-07-21 10:05:00,54.23,54.24,54.22,54.23,120217.0,47.1693,47.178,47.1606,47.1693,120217.0
2017-07-21 10:10:00,54.22,54.23,54.21,54.23,357357.0,47.1606,47.1693,47.1519,47.1693,357357.0
2017-07-21 10:15:00,54.23,54.25,54.22,54.24,33818.0,47.1693,47.1867,47.1606,47.178,33818.0
2017-07-21 10:20:00,54.23,54.26,54.23,54.25,55035.0,47.1693,47.1954,47.1693,47.1867,55035.0
2017-07-21 10:25:00,54.24,54.26,54.24,54.26,15537.0,47.178,47.1954,47.178,47.1954,15537.0
2017-07-21 10:30:00,54.26,54.26,54.24,54.26,80776.0,47.1954,47.1954,47.178,47.1954,80776.0
2017-07-21 10:35:00,54.26,54.27,54.25,54.26,47021.0,47.1954,47.2041,47.1867,47.1954,47021.0
2017-07-21 10:40:00,54.25,54.27,54.25,54.26,182499.0,47.1867,47.2041,47.1867,47.1954,182499.0
2017-07-21 10:45:00,54.26,54.27,54.25,54.27,45622.0,47.1954,47.2041,47.1867,47.2041,45622.0
2017-07-21 10:50:00,54.27,54.29,54.26,54.28,41450.0,47.2041,47.2215,47.1954,47.2128,41450.0
2017-07-21 10:55:00,54.27,54.28,54.26,54.27,26010.0,47.2041,47.2128,47.1954,47.2041,26010.0
2017-07-21 11:00:00,54.27,54.27,54.24,54.26,65374.0,47.2041,47.2041,47.178,47.1954,65374.0
2017-07-21 11:05:00,54.25,54.27,54.25,54.26,27486.0,47.1867,47.2041,47.1867,47.1954,27486.0
2017-07-21 11:10:00,54.26,54.27,54.25,54.27,22606.0,47.1954,47.2041,47.1867,47.2041,22606.0
2017-07-21 11:15:00,54.26,54.27,54.24,54.26,127097.0,47.1954,47.2041,47.178,47.1954,127097.0
2017-07-21 11:20:00,54.26,54.26,54.24,54.24,11218.0,47.1954,47.1954,47.178,47.178,11218.0
2017-07-21 11:25:00,54.24,54.25,54.23,54.23,25800.0,47.178,47.1867,47.1693,47.1693,25800.0
2017-07-21 11:30:00,54.24,54.26,54.23,54.24,55995.0,47.178,47.1954,47.1693,47.178,55995.0
2017-07-21 11:35:00,54.25,54.27,54.25,54.27,27740.0,47.1867,47.2041,47.1867,47.2041,27740.0
2017-07-21 11:40:00,54.27,54.27,54.25,54.27,23245.0,47.2041,47.2041,47.1867,47.2041,23245.0
2017-07-21 11:45:00,54.26,54.27,54.25,54.26,24542.0,47.1954,47.2041,47.1867,47.1954,24542.0
2017-07-21 11:50:00,54.26,54.27,54.25,54.25,4996.0,47.1954,47.2041,47.1867,47.1867,4996.0
2017-07-21 11:55:00,54.25,54.26,54.24,54.25,16866.0,47.1867,47.1954,47.178,47.1867,16866.0
2017-07-21 12:00:00,54.26,54.27,54.25,54.27,43636.0,47.1954,47.2041,47.1867,47.2041,43636.0
2017-07-21 12:05:00,54.27,54.28,54.26,54.27,77112.0,47.2041,47.2128,47.1954,47.2041,77112.0
2017-07-21 12:10:00,54.28,54.29,54.27,54.29,2600.0,47.2128,47.2215,47.2041,47.2215,2600.0
2017-07-21 12:15:00,54.29,54.29,54.28,54.29,20693.0,47.2215,47.2215,47.2128,47.2215,20693.0
2017-07-21 12:20:00,54.29,54.3,54.28,54.3,19185.0,47.2215,47.2302,47.2128,47.2302,19185.0
2017-07-21 12:25:00,54.29,54.32,54.29,54.31,39673.0,47.2215,47.2476,47.2215,47.2389,39673.0
2017-07-21 12:30:00,54.31,54.32,54.3,54.31,21247.0,47.2389,47.2476,47.2302,47.2389,21247.0
2017-07-21 12:35:00,54.31,54.33,54.31,54.33,4803.0,47.2389,47.2563,47.2389,47.2563,4803.0
2017-07-21 12:40:00,54.33,54.35,54.33,54.34,69231.0,47.2563,47.2737,47.2563,47.265,69231.0
2017-07-21 12:45:00,54.33,54.33,54.32,54.33,7498.0,47.2563,47.2563,47.2476,47.2563,7498.0
2017-07-21 12:50:00,54.34,54.35,54.33,54.34,14516.0,47.265,47.2737,47.2563,47.265,14516.0
2017-07-21 12:55:00,54.34,54.34,54.33,54.34,12600.0,47.265,47.265,47.2563,47.265,12600.0
2017-07-21 13:00:00,54.35,54.35,54.34,54.34,6263.0,47.2737,47.2737,47.265,47.265,6263.0
2017-07-21 13:05:00,54.34,54.36,54.34,54.36,4535.0,47.265,47.2824,47.265,47.2824,4535.0
2017-07-21 13:10:00,54.36,54.36,54.34,54.35,7491.0,47.2824,47.2824,47.265,47.2737,7491.0
2017-07-21 13:15:00,54.35,54.36,54.34,54.36,90550.0,47.2737,47.2824,47.265,47.2824,90550.0
2017-07-21 13:20:00,54.35,54.37,54.35,54.36,159648.0,47.2737,47.2911,47.2737,47.2824,159648.0
2017-07-21 13:25:00,54.36,54.37,54.36,54.37,30274.0,47.2824,47.2911,47.2824,47.2911,30274.0
2017-07-21 13:30:00,54.37,54.37,54.36,54.36,3648.0,47.2911,47.2911,47.2824,47.2824,3648.0
2017-07-21 13:35:00,54.36,54.36,54.35,54.35,13613.0,47.2824,47.2824,47.2737,47.2737,13613.0
2017-07-21 13:40:00,54.35,54.36,54.34,54.34,8814.0,47.2737,47.2824,47.265,47.265,8814.0
2017-07-21 13:45:00,54.35,54.35,54.33,54.33,7337.0,47.2737,47.2737,47.2563,47.2563,7337.0
2017-07-21 13:50:00,54.33,54.34,54.32,54.32,7403.0,47.2563,47.265,47.2476,47.2476,7403.0
2017-07-21 13:55:00,54.33,54.33,54.32,54.33,5045.0,47.2563,47.2563,47.2476,47.2563,5045.0
2017-07-21 14:00:00,54.33,54.33,54.32,54.32,3434.0,47.2563,47.2563,47.2476,47.2476,3434.0
2017-07-21 14:05:00,54.32,54.34,54.32,54.34,14600.0,47.2476,47.265,47.2476,47.265,14600.0
2017-07-21 14:10:00,54.33,54.34,54.32,54.32,13226.0,47.2563,47.265,47.2476,47.2476,13226.0
2017-07-21 14:15:00,54.32,54.34,54.31,54.34,9084.0,47.2476,47.265,47.2389,47.265,9084.0
2017-07-21 14:20:00,54.34,54.35,54.33,54.34,24160.0,47.265,47.2737,47.2563,47.265,24160.0
2017-07-21 14:25:00,54.34,54.36,54.34,54.36,7496.0,47.265,47.2824,47.265,47.2824,7496.0
2017-07-21 14:30:00,54.36,54.38,54.35,54.37,13185.0,47.2824,47.2998,47.2737,47.2911,13185.0
2017-07-21 14:35:00,54.38,54.38,54.36,54.37,14334.0,47.2998,47.2998,47.2824,47.2911,14334.0
2017-07-21 14:40:00,54.36,54.38,54.36,54.37,15508.0,47.2824,47.2998,47.2824,47.2911,15508.0
2017-07-21 14:45:00,54.37,54.38,54.37,54.38,9098.0,47.2911,47.2998,47.2911,47.2998,9098.0
2017-07-21 14:50:00,54.38,54.38,54.37,54.38,6961.0,47.2998,47.2998,47.2911,47.2998,6961.0
2017-07-21 14:55:00,54.38,54.38,54.36,54.37,42251.0,47.2998,47.2998,47.2824,47.2911,42251.0
2017-07-21 15:00:00,54.37,54.38,54.37,54.37,32666.0,47.2911,47.2998,47.2911,47.2911,32666.0
2017-07-21 15:05:00,54.38,54.38,54.37,54.37,5854.0,47.2998,47.2998,47.2911,47.2911,5854.0
2017-07-21 15:10:00,54.37,54.38,54.37,54.38,5653.0,47.2911,47.2998,47.2911,47.2998,5653.0
2017-07-21 15:15:00,54.37,54.38,54.37,54.38,9605.0,47.2911,47.2998,47.2911,47.2998,9605.0
2017-07-21 15:20:00,54.38,54.38,54.36,54.37,88217.0,47.2998,47.2998,47.2824,47.2911,88217.0
2017-07-21 15:25:00,54.37,54.38,54.36,54.37,40750.0,47.2911,47.2998,47.2824,47.2911,40750.0
2017-07-21 15:30:00,54.37,54.38,54.36,54.38,56506.0,47.2911,47.2998,47.2824,47.2998,56506.0
2017-07-21 15:35:00,54.38,54.4,54.37,54.39,50262.0,47.2998,47.3172,47.2911,47.3085,50262.0
2017-07-21 15:40:00,54.39,54.39,54.38,54.38,156088.0,47.3085,47.3085,47.2998,47.2998,156088.0
2017-07-21 15:45:00,54.38,54.39,54.37,54.39,77028.0,47.2998,47.3085,47.2911,47.3085,77028.0
2017-07-21 15:50:00,54.39,54.4,54.38,54.38,323813.0,47.3085,47.3172,47.2998,47.2998,323813.0
2017-07-21 15:55:00,54.38,54.4,54.38,54.38,472860.0,47.2998,47.3172,47.2998,47.2998,472860.0
2017-07-24 09:30:00,54.25,54.26,54.21,54.21,166580.0,47.1867,47.1954,47.1519,47.1519,166580.0
2017-07-24 09:35:00,54.21,54.22,54.19,54.2,79027.0,47.1519,47.1606,47.1345,47.1432,79027.0
2017-07-24 09:40:00,54.2,54.21,54.19,54.21,323532.0,47.1432,47.1519,47.1345,47.1519,323532.0
2017-07-24 09:45:00,54.2,54.22,54.18,54.22,55455.0,47.1432,47.1606,47.1258,47.1606,55455.0
2017-07-24 09:50:00,54.22,54.23,54.21,54.23,14608.0,47.1606,47.1693,47.1519,47.1693,14608.0
2017-07-24 09:55:00,54.23,54.24,54.21,54.22,46900.0,47.1693,47.178,47.1519,47.1606,46900.0
2017-07-24 10:00:00,54.21,54.23,54.2,54.22,43931.0,47.1519,47.1693,47.1432,47.1606,43931.0
2017-07-24 10:05:00,54.22,54.23,54.2,54.21,26500.0,47.1606,47.1693,47.1432,47.1519,26500.0
2017-07-24 10:10:00,54.2,54.23,54.2,54.22,13174.0,47.1432,47.1693,47.1432,47.1606,13174.0
2017-07-24 10:15:00,54.22,54.25,54.22,54.24,25309.0,47.1606,47.1867,47.1606,47.178,25309.0
2017-07-24 10:20:00,54.24,54.25,54.23,54.23,15129.0,47.178,47.1867,47.1693,47.1693,15129.0
2017-07-24 10:25:00,54.23,54.23,54.19,54.2,10255.0,47.1693,47.1693,47.1345,47.1432,10255.0
2017-07-24 10:30:00,54.19,54.19,54.17,54.17,7165.0,47.1345,47.1345,47.1171,47.1171,7165.0
2017-07-24 10:35:00,54.17,54.19,54.17,54.18,32444.0,47.1171,47.1345,47.1171,47.1258,32444.0
2017-07-24 10:40:00,54.18,54.19,54.17,54.19,6610.0,47.1258,47.1345,47.1171,47.1345,6610.0
2017-07-24 10:45:00,54.19,54.19,54.16,54.16,14144.0,47.1345,47.1345,47.1084,47.1084,14144.0
2017-07-24 10:50:00,54.16,54.18,54.16,54.16,25362.0,47.1084,47.1258,47.1084,47.1084,25362.0
2017-07-24 10:55:00,54.16,54.16,54.12,54.12,139391.0,47.1084,47.1084,47.0736,47.0736,139391.0
2017-07-24 11:00:00,54.12,54.13,54.11,54.13,67396.0,47.0736,47.0823,47.0649,47.0823,67396.0
2017-07-24 11:05:00,54.13,54.14,54.12,54.14,12680.0,47.0823,47.091,47.0736,47.091,12680.0
2017-07-24 11:10:00,54.13,54.14,54.1,54.11,115975.0,47.0823,47.091,47.0562,47.0649,115975.0
2017-07-24 11:15:00,54.12,54.12,54.11,54.11,7195.0,47.0736,47.0736,47.0649,47.0649,7195.0
2017-07-24 11:20:00,54.12,54.13,54.11,54.13,21578.0,47.0736,47.0823,47.0649,47.0823,21578.0
2017-07-24 11:25:00,54.12,54.13,54.1,54.11,65765.0,47.0736,47.0823,47.0562,47.0649,65765.0
2017-07-24 11:30:00,54.1,54.12,54.1,54.1,9207.0,47.0562,47.0736,47.0562,47.0562,9207.0
2017-07-24 11:35:00,54.11,54.12,54.11,54.12,19187.0,47.0649,47.0736,47.0649,47.0736,19187.0
2017-07-24 11:40:00,54.11,54.13,54.11,54.13,9428.0,47.0649,47.0823,47.0649,47.0823,9428.0
2017-07-24 11:45:00,54.13,54.14,54.13,54.14,4963.0,47.0823,47.091,47.0823,47.091,4963.0
2017-07-24 11:50:00,54.14,54.14,54.13,54.14,698.0,47.091,47.091,47.0823,47.091,698.0
2017-07-24 11:55:00,54.13,54.15,54.13,54.15,9326.0,47.0823,47.0997,47.0823,47.0997,9326.0
2017-07-24 12:00:00,54.14,54.15,54.1,54.13,121116.0,47.091,47.0997,47.0562,47.0823,121116.0
2017-07-24 12:05:00,54.13,54.14,54.12,54.13,54083.0,47.0823,47.091,47.0736,47.0823,54083.0
2017-07-24 12:10:00,54.13,54.14,54.11,54.12,21335.0,47.0823,47.091,47.0649,47.0736,21335.0
2017-07-24 12:15:00,54.12,54.13,54.09,54.11,50386.0,47.0736,47.0823,47.0475,47.0649,50386.0
2017-07-24 12:20:00,54.12,54.14,54.11,54.14,7876.0,47.0736,47.091,47.0649,47.091,7876.0
2017-07-24 12:25:00,54.14,54.14,54.13,54.14,1425.0,47.091,47.091,47.0823,47.091,1425.0
2017-07-24 12:30:00,54.13,54.15,54.13,54.15,11978.0,47.0823,47.0997,47.0823,47.0997,11978.0
2017-07-24 12:35:00,54.14,54.15,54.13,54.15,13656.0,47.091,47.0997,47.0823,47.0997,13656.0
2017-07-24 12:40:00,54.15,54.16,54.14,54.15,14953.0,47.0997,47.1084,47.091,47.0997,14953.0
2017-07-24 12:45:00,54.15,54.16,54.15,54.15,5732.0,47.0997,47.1084,47.0997,47.0997,5732.0
2017-07-24 12:50:00,54.15,54.17,54.15,54.16,10294.0,47.0997,47.1171,47.0997,47.1084,10294.0
2017-07-24 12:55:00,54.15,54.16,54.14,54.15,27908.0,47.0997,47.1084,47.091,47.0997,27908.0
2017-07-24 13:00:00,54.15,54.15,54.14,54.14,6400.0,47.0997,47.0997,47.091,47.091,6400.0
2017-07-24 13:05:00,54.14,54.15,54.13,54.15,17324.0,47.091,47.0997,47.0823,47.0997,17324.0
2017-07-24 13:10:00,54.15,54.16,54.14,54.16,8656.0,47.0997,47.1084,47.091,47.1084,8656.0
2017-07-24 13:15:00,54.15,54.16,54.14,54.15,28315.0,47.0997,47.1084,47.091,47.0997,28315.0
2017-07-24 13:20:00,54.14,54.15,54.14,54.15,2776.0,47.091,47.0997,47.091,47.0997,2776.0
2017-07-24 13:25:00,54.15,54.15,54.14,54.15,67091.0,47.0997,47.0997,47.091,47.0997,67091.0
2017-07-24 13:30:00,54.15,54.15,54.14,54.14,3335.0,47.0997,47.0997,47.091,47.091,3335.0
2017-07-24 13:35:00,54.15,54.17,54.14,54.16,229100.0,47.0997,47.1171,47.091,47.1084,229100.0
2017-07-24 13:40:00,54.17,54.17,54.16,54.17,10902.0,47.1171,47.1171,47.1084,47.1171,10902.0
2017-07-24 13:45:00,54.16,54.17,54.16,54.17,4853.0,47.1084,47.1171,47.1084,47.1171,4853.0
2017-07-24 13:50:00,54.17,54.17,54.16,54.17,10100.0,47.1171,47.1171,47.1084,47.1171,10100.0
2017-07-24 13:55:00,54.17,54.17,54.16,54.17,3151.0,47.1171,47.1171,47.1084,47.1171,3151.0
2017-07-24 14:00:00,54.17,54.19,54.17,54.19,9911.0,47.1171,47.1345,47.1171,47.1345,9911.0
2017-07-24 14:05:00,54.19,54.2,54.18,54.18,24888.0,47.1345,47.1432,47.1258,47.1258,24888.0
2017-07-24 14:10:00,54.19,54.19,54.18,54.19,3897.0,47.1345,47.1345,47.1258,47.1345,3897.0
2017-07-24 14:15:00,54.19,54.2,54.17,54.2,28748.0,47.1345,47.1432,47.1171,47.1432,28748.0
2017-07-24 14:20:00,54.2,54.2,54.19,54.2,8869.0,47.1432,47.1432,47.1345,47.1432,8869.0
2017-07-24 14:25:00,54.2,54.2,54.19,54.2,20484.0,47.1432,47.1432,47.1345,47.1432,20484.0
2017-07-24 14:30:00,54.2,54.2,54.19,54.2,33270.0,47.1432,47.1432,47.1345,47.1432,33270.0
2017-07-24 14:35:00,54.2,54.21,54.19,54.2,18837.0,47.1432,47.1519,47.1345,47.1432,18837.0
2017-07-24 14:40:00,54.2,54.21,54.19,54.2,17683.0,47.1432,47.1519,47.1345,47.1432,17683.0
2017-07-24 14:45:00,54.2,54.21,54.19,54.2,10615.0,47.1432,47.1519,47.1345,47.1432,10615.0
2017-07-24 14:50:00,54.21,54.22,54.2,54.22,20007.0,47.1519,47.1606,47.1432,47.1606,20007.0
2017-07-24 14:55:00,54.22,54.23,54.21,54.23,13414.0,47.1606,47.1693,47.1519,47.1693,13414.0
2017-07-24 15:00:00,54.23,54.24,54.23,54.23,8010.0,47.1693,47.178,47.1693,47.1693,8010.0
2017-07-24 15:05:00,54.23,54.24,54.22,54.23,17694.0,47.1693,47.178,47.1606,47.1693,17694.0
2017-07-24 15:10:00,54.23,54.23,54.22,54.23,2464.0,47.1693,47.1693,47.1606,47.1693,2464.0
2017-07-24 15:15:00,54.23,54.24,54.22,54.24,12693.0,47.1693,47.178,47.1606,47.178,12693.0
2017-07-24 15:20:00,54.24,54.24,54.23,54.24,8732.0,47.178,47.178,47.1693,47.178,8732.0
2017-07-24 15:25:00,54.24,54.26,54.24,54.26,55523.0,47.178,47.1954,47.178,47.1954,55523.0
2017-07-24 15:30:00,54.26,54.26,54.25,54.26,8031.0,47.1954,47.1954,47.1867,47.1954,8031.0
2017-07-24 15:35:00,54.25,54.26,54.25,54.26,40681.0,47.1867,47.1954,47.1867,47.1954,40681.0
2017-07-24 15:40:00,54.26,54.26,54.25,54.26,26876.0,47.1954,47.1954,47.1867,47.1954,26876.0
2017-07-24 15:45:00,54.26,54.27,54.25,54.26,77835.0,47.1954,47.2041,47.1867,47.1954,77835.0
2017-07-24 15:50:00,54.26,54.27,54.25,54.26,74750.0,47.1954,47.2041,47.1867,47.1954,74750.0
2017-07-24 15:55:00,54.26,54.26,54.24,54.24,134459.0,47.1954,47.1954,47.178,47.178,134459.0
2017-07-25 09:30:00,54.13,54.15,54.11,54.11,117737.0,47.0823,47.0997,47.0649,47.0649,117737.0
2017-07-25 09:35:00,54.11,54.12,54.1,54.12,47159.0,47.0649,47.0736,47.0562,47.0736,47159.0
2017-07-25 09:40:00,54.12,54.12,54.11,54.12,2900.0,47.0736,47.0736,47.0649,47.0736,2900.0
2017-07-25 09:45:00,54.12,54.12,54.1,54.11,32717.0,47.0736,47.0736,47.0562,47.0649,32717.0
2017-07-25 09:50:00,54.12,54.13,54.11,54.13,53583.0,47.0736,47.0823,47.0649,47.0823,53583.0
2017-07-25 09:55:00,54.12,54.14,54.11,54.11,11038.0,47.0736,47.091,47.0649,47.0649,11038.0
2017-07-25 10:00:00,54.11,54.11,54.08,54.09,13623.0,47.0649,47.0649,47.0388,47.0475,13623.0
2017-07-25 10:05:00,54.09,54.09,54.05,54.06,25900.0,47.0475,47.0475,47.0127,47.0214,25900.0
2017-07-25 10:10:00,54.06,54.09,54.05,54.09,35822.0,47.0214,47.0475,47.0127,47.0475,35822.0
2017-07-25 10:15:00,54.09,54.09,54.07,54.08,26702.0,47.0475,47.0475,47.0301,47.0388,26702.0
2017-07-25 10:20:00,54.08,54.09,54.07,54.08,17687.0,47.0388,47.0475,47.0301,47.0388,17687.0
2017-07-25 10:25:00,54.08,54.1,54.07,54.1,44225.0,47.0388,47.0562,47.0301,47.0562,44225.0
2017-07-25 10:30:00,54.1,54.12,54.09,54.11,24308.0,47.0562,47.0736,47.0475,47.0649,24308.0
2017-07-25 10:35:00,54.12,54.12,54.1,54.11,16162.0,47.0736,47.0736,47.0562,47.0649,16162.0
2017-07-25 10:40:00,54.11,54.11,54.1,54.11,27807.0,47.0649,47.0649,47.0562,47.0649,27807.0
2017-07-25 10:45:00,54.11,54.11,54.08,54.1,19069.0,47.0649,47.0649,47.0388,47.0562,19069.0
2017-07-25 10:50:00,54.09,54.1,54.08,54.09,33078.0,47.0475,47.0562,47.0388,47.0475,33078.0
2017-07-25 10:55:00,54.09,54.1,54.08,54.09,56457.0,47.0475,47.0562,47.0388,47.0475,56457.0
2017-07-25 11:00:00,54.09,54.12,54.09,54.12,17421.0,47.0475,47.0736,47.0475,47.0736,17421.0
2017-07-25 11:05:00,54.12,54.13,54.11,54.13,58888.0,47.0736,47.0823,47.0649,47.0823,58888.0
2017-07-25 11:10:00,54.13,54.13,54.12,54.13,17085.0,47.0823,47.0823,47.0736,47.0823,17085.0
2017-07-25 11:15:00,54.13,54.15,54.11,54.14,54660.0,47.0823,47.0997,47.0649,47.091,54660.0
2017-07-25 11:20:00,54.14,54.14,54.13,54.14,40389.0,47.091,47.091,47.0823,47.091,40389.0
2017-07-25 11:25:00,54.14,54.15,54.13,54.15,31374.0,47.091,47.0997,47.0823,47.0997,31374.0
2017-07-25 11:30:00,54.15,54.16,54.13,54.15,63728.0,47.0997,47.1084,47.0823,47.0997,63728.0
2017-07-25 11:35:00,54.15,54.17,54.15,54.15,35096.0,47.0997,47.1171,47.0997,47.0997,35096.0
2017-07-25 11:40:00,54.16,54.18,54.16,54.16,22327.0,47.1084,47.1258,47.1084,47.1084,22327.0
2017-07-25 11:45:00,54.16,54.17,54.14,54.15,36391.0,47.1084,47.1171,47.091,47.0997,36391.0
2017-07-25 11:50:00,54.15,54.17,54.14,54.16,19913.0,47.0997,47.1171,47.091,47.1084,19913.0
2017-07-25 11:55:00,54.17,54.17,54.15,54.16,3578.0,47.1171,47.1171,47.0997,47.1084,3578.0
2017-07-25 12:00:00,54.16,54.18,54.16,54.18,72153.0,47.1084,47.1258,47.1084,47.1258,72153.0
2017-07-25 12:05:00,54.18,54.2,54.18,54.2,13968.0,47.1258,47.1432,47.1258,47.1432,13968.0
2017-07-25 12:10:00,54.19,54.21,54.18,54.2,28060.0,47.1345,47.1519,47.1258,47.1432,28060.0
2017-07-25 12:15:00,54.2,54.2,54.19,54.19,5761.0,47.1432,47.1432,47.1345,47.1345,5761.0
2017-07-25 12:20:00,54.2,54.2,54.18,54.2,28544.0,47.1432,47.1432,47.1258,47.1432,28544.0
2017-07-25 12:25:00,54.19,54.2,54.19,54.19,2000.0,47.1345,47.1432,47.1345,47.1345,2000.0
2017-07-25 12:30:00,54.2,54.21,54.19,54.2,16080.0,47.1432,47.1519,47.1345,47.1432,16080.0
2017-07-25 12:35:00,54.2,54.21,54.19,54.21,13999.0,47.1432,47.1519,47.1345,47.1519,13999.0
2017-07-25 12:40:00,54.21,54.23,54.2,54.22,44289.0,47.1519,47.1693,47.1432,47.1606,44289.0
2017-07-25 12:45:00,54.22,54.23,54.21,54.23,66345.0,47.1606,47.1693,47.1519,47.1693,66345.0
2017-07-25 12:50:00,54.24,54.24,54.22,54.22,34966.0,47.178,47.178,47.1606,47.1606,34966.0
2017-07-25 12:55:00,54.23,54.24,54.22,54.24,69370.0,47.1693,47.178,47.1606,47.178,69370.0
2017-07-25 13:00:00,54.23,54.25,54.23,54.23,30080.0,47.1693,47.1867,47.1693,47.1693,30080.0
2017-07-25 13:05:00,54.23,54.24,54.22,54.23,37837.0,47.1693,47.178,47.1606,47.1693,37837.0
2017-07-25 13:10:00,54.23,54.24,54.22,54.23,50471.0,47.1693,47.178,47.1606,47.1693,50471.0
2017-07-25 13:15:00,54.23,54.24,54.22,54.23,4510.0,47.1693,47.178,47.1606,47.1693,4510.0
2017-07-25 13:20:00,54.23,54.24,54.22,54.23,12429.0,47.1693,47.178,47.1606,47.1693,12429.0
2017-07-25 13:25:00,54.23,54.23,54.21,54.22,19777.0,47.1693,47.1693,47.1519,47.1606,19777.0
2017-07-25 13:30:00,54.23,54.23,54.2,54.21,12109.0,47.1693,47.1693,47.1432,47.1519,12109.0
2017-07-25 13:35:00,54.21,54.22,54.2,54.21,19107.0,47.1519,47.1606,47.1432,47.1519,19107.0
2017-07-25 13:40:00,54.21,54.21,54.2,54.21,13420.0,47.1519,47.1519,47.1432,47.1519,13420.0
2017-07-25 13:45:00,54.21,54.22,54.2,54.22,16983.0,47.1519,47.1606,47.1432,47.1606,16983.0
2017-07-25 13:50:00,54.22,54.22,54.2,54.21,12067.0,47.1606,47.1606,47.1432,47.1519,12067.0
2017-07-25 13:55:00,54.21,54.21,54.18,54.19,24569.0,47.1519,47.1519,47.1258,47.1345,24569.0
2017-07-25 14:00:00,54.19,54.2,54.17,54.17,34169.0,47.1345,47.1432,47.1171,47.1171,34169.0
2017-07-25 14:05:00,54.18,54.19,54.17,54.17,13590.0,47.1258,47.1345,47.1171,47.1171,13590.0
2017-07-25 14:10:00,54.17,54.18,54.15,54.16,7396.0,47.1171,47.1258,47.0997,47.1084,7396.0
2017-07-25 14:15:00,54.16,54.17,54.15,54.16,16677.0,47.1084,47.1171,47.0997,47.1084,16677.0
2017-07-25 14:20:00,54.15,54.16,54.13,54.14,30287.0,47.0997,47.1084,47.0823,47.091,30287.0
2017-07-25 14:25:00,54.14,54.14,54.11,54.11,10346.0,47.091,47.091,47.0649,47.0649,10346.0
2017-07-25 14:30:00,54.12,54.14,54.11,54.14,51190.0,47.0736,47.091,47.0649,47.091,51190.0
2017-07-25 14:35:00,54.13,54.14,54.13,54.14,14561.0,47.0823,47.091,47.0823,47.091,14561.0
2017-07-25 14:40:00,54.13,54.14,54.13,54.14,17322.0,47.0823,47.091,47.0823,47.091,17322.0
2017-07-25 14:45:00,54.13,54.14,54.12,54.12,13918.0,47.0823,47.091,47.0736,47.0736,13918.0
2017-07-25 14:50:00,54.13,54.13,54.11,54.13,36352.0,47.0823,47.0823,47.0649,47.0823,36352.0
2017-07-25 14:55:00,54.13,54.13,54.11,54.11,22619.0,47.0823,47.0823,47.0649,47.0649,22619.0
2017-07-25 15:00:00,54.11,54.14,54.1,54.13,34439.0,47.0649,47.091,47.0562,47.0823,34439.0
2017-07-25 15:05:00,54.13,54.14,54.12,54.13,19737.0,47.0823,47.091,47.0736,47.0823,19737.0
2017-07-25 15:10:00,54.13,54.14,54.12,54.14,33436.0,47.0823,47.091,47.0736,47.091,33436.0
2017-07-25 15:15:00,54.14,54.14,54.12,54.13,27403.0,47.091,47.091,47.0736,47.0823,27403.0
2017-07-25 15:20:00,54.13,54.13,54.11,54.12,27396.0,47.0823,47.0823,47.0649,47.0736,27396.0
2017-07-25 15:25:00,54.11,54.12,54.1,54.11,27189.0,47.0649,47.0736,47.0562,47.0649,27189.0
2017-07-25 15:30:00,54.11,54.11,54.1,54.1,71656.0,47.0649,47.0649,47.0562,47.0562,71656.0
2017-07-25 15:35:00,54.1,54.1,54.09,54.09,27801.0,47.0562,47.0562,47.0475,47.0475,27801.0
2017-07-25 15:40:00,54.09,54.1,54.08,54.09,84721.0,47.0475,47.0562,47.0388,47.0475,84721.0
2017-07-25 15:45:00,54.09,54.1,54.07,54.08,141824.0,47.0475,47.0562,47.0301,47.0388,141824.0
2017-07-25 15:50:00,54.08,54.09,54.06,54.07,103339.0,47.0388,47.0475,47.0214,47.0301,103339.0
2017-07-25 15:55:00,54.07,54.07,54.05,54.06,1163354.0,47.0301,47.0301,47.0127,47.0214,1163354.0
2017-07-26 09:30:00,54.1,54.11,54.07,54.08,55330.0,47.0562,47.0649,47.0301,47.0388,55330.0
2017-07-26 09:35:00,54.08,54.1,54.08,54.1,60525.0,47.0388,47.0562,47.0388,47.0562,60525.0
2017-07-26 09:40:00,54.09,54.1,54.07,54.07,44634.0,47.0475,47.0562,47.0301,47.0301,44634.0
2017-07-26 09:45:00,54.07,54.09,54.07,54.08,26838.0,47.0301,47.0475,47.0301,47.0388,26838.0
2017-07-26 09:50:00,54.08,54.09,54.06,54.08,42530.0,47.0388,47.0475,47.0214,47.0388,42530.0
2017-07-26 09:55:00,54.07,54.08,54.06,54.07,66665.0,47.0301,47.0388,47.0214,47.0301,66665.0
2017-07-26 10:00:00,54.07,54.09,54.06,54.08,35283.0,47.0301,47.0475,47.0214,47.0388,35283.0
2017-07-26 10:05:00,54.08,54.1,54.06,54.1,62755.0,47.0388,47.0562,47.0214,47.0562,62755.0
2017-07-26 10:10:00,54.1,54.1,54.08,54.08,15554.0,47.0562,47.0562,47.0388,47.0388,15554.0
2017-07-26 10:15:00,54.08,54.09,54.07,54.09,29239.0,47.0388,47.0475,47.0301,47.0475,29239.0
2017-07-26 10:20:00,54.09,54.09,54.07,54.08,22893.0,47.0475,47.0475,47.0301,47.0388,22893.0
2017-07-26 10:25:00,54.08,54.08,54.07,54.07,14361.0,47.0388,47.0388,47.0301,47.0301,14361.0
2017-07-26 10:30:00,54.08,54.08,54.06,54.07,11234.0,47.0388,47.0388,47.0214,47.0301,11234.0
2017-07-26 10:35:00,54.07,54.08,54.06,54.08,26174.0,47.0301,47.0388,47.0214,47.0388,26174.0
2017-07-26 10:40:00,54.07,54.08,54.06,54.07,38679.0,47.0301,47.0388,47.0214,47.0301,38679.0
2017-07-26 10:45:00,54.07,54.07,54.05,54.05,24754.0,47.0301,47.0301,47.0127,47.0127,24754.0
2017-07-26 10:50:00,54.05,54.06,54.05,54.05,17550.0,47.0127,47.0214,47.0127,47.0127,17550.0
2017-07-26 10:55:00,54.05,54.06,54.04,54.05,25630.0,47.0127,47.0214,47.004,47.0127,25630.0
2017-07-26 11:00:00,54.04,54.05,54.03,54.05,48829.0,47.004,47.0127,46.9953,47.0127,48829.0
2017-07-26 11:05:00,54.05,54.06,54.03,54.04,43524.0,47.0127,47.0214,46.9953,47.004,43524.0
2017-07-26 11:10:00,54.04,54.05,54.03,54.03,29872.0,47.004,47.0127,46.9953,46.9953,29872.0
2017-07-26 11:15:00,54.04,54.05,54.03,54.04,21207.0,47.004,47.0127,46.9953,47.004,21207.0
2017-07-26 11:20:00,54.04,54.04,54.01,54.03,286986.0,47.004,47.004,46.978,46.9953,286986.0
2017-07-26 11:25:00,54.02,54.04,54.01,54.02,87475.0,46.9867,47.004,46.978,46.9867,87475.0
2017-07-26 11:30:00,54.02,54.03,54.01,54.02,298546.0,46.9867,46.9953,46.978,46.9867,298546.0
2017-07-26 11:35:00,54.01,54.02,54.0,54.02,28908.0,46.978,46.9867,46.9693,46.9867,28908.0
2017-07-26 11:40:00,54.01,54.02,53.99,54.02,100874.0,46.978,46.9867,46.9606,46.9867,100874.0
2017-07-26 11:45:00,54.02,54.02,54.0,54.01,25584.0,46.9867,46.9867,46.9693,46.978,25584.0
2017-07-26 11:50:00,54.01,54.01,54.0,54.01,12866.0,46.978,46.978,46.9693,46.978,12866.0
2017-07-26 11:55:00,54.01,54.02,54.0,54.02,13805.0,46.978,46.9867,46.9693,46.9867,13805.0
2017-07-26 12:00:00,54.02,54.03,54.01,54.03,24775.0,46.9867,46.9953,46.978,46.9953,24775.0
2017-07-26 12:05:00,54.03,54.03,54.02,54.03,19549.0,46.9953,46.9953,46.9867,46.9953,19549.0
2017-07-26 12:10:00,54.03,54.03,54.01,54.02,3314.0,46.9953,46.9953,46.978,46.9867,3314.0
2017-07-26 12:15:00,54.02,54.02,54.01,54.01,2133.0,46.9867,46.9867,46.978,46.978,2133.0
2017-07-26 12:20:00,54.02,54.02,54.01,54.02,5946.0,46.9867,46.9867,46.978,46.9867,5946.0
2017-07-26 12:25:00,54.01,54.01,54.0,54.01,15221.0,46.978,46.978,46.9693,46.978,15221.0
2017-07-26 12:30:00,54.0,54.01,53.99,54.0,13283.0,46.9693,46.978,46.9606,46.9693,13283.0
2017-07-26 12:35:00,54.0,54.0,53.99,54.0,2425.0,46.9693,46.9693,46.9606,46.9693,2425.0
2017-07-26 12:40:00,54.0,54.01,53.99,54.01,12721.0,46.9693,46.978,46.9606,46.978,12721.0
2017-07-26 12:45:00,54.01,54.01,53.99,54.0,12679.0,46.978,46.978,46.9606,46.9693,12679.0
2017-07-26 12:50:00,54.0,54.0,53.99,54.0,7395.0,46.9693,46.9693,46.9606,46.9693,7395.0
2017-07-26 12:55:00,54.0,54.0,53.98,54.0,73826.0,46.9693,46.9693,46.9519,46.9693,73826.0
2017-07-26 13:00:00,53.99,54.01,53.98,54.0,83880.0,46.9606,46.978,46.9519,46.9693,83880.0
2017-07-26 13:05:00,54.0,54.01,54.0,54.01,4872.0,46.9693,46.978,46.9693,46.978,4872.0
2017-07-26 13:10:00,54.01,54.01,54.0,54.01,14077.0,46.978,46.978,46.9693,46.978,14077.0
2017-07-26 13:15:00,54.02,54.02,54.0,54.02,13232.0,46.9867,46.9867,46.9693,46.9867,13232.0
2017-07-26 13:20:00,54.02,54.03,54.01,54.02,8495.0,46.9867,46.9953,46.978,46.9867,8495.0
2017-07-26 13:25:00,54.02,54.02,54.01,54.02,5770.0,46.9867,46.9867,46.978,46.9867,5770.0
2017-07-26 13:30:00,54.02,54.04,54.01,54.03,19063.0,46.9867,47.004,46.978,46.9953,19063.0
2017-07-26 13:35:00,54.03,54.04,54.03,54.03,26597.0,46.9953,47.004,46.9953,46.9953,26597.0
2017-07-26 13:40:00,54.04,54.05,54.03,54.05,20577.0,47.004,47.0127,46.9953,47.0127,20577.0
2017-07-26 13:45:00,54.04,54.05,54.04,54.05,10795.0,47.004,47.0127,47.004,47.0127,10795.0
2017-07-26 13:50:00,54.05,54.05,54.03,54.04,15018.0,47.0127,47.0127,46.9953,47.004,15018.0
2017-07-26 13:55:00,54.03,54.04,54.0,54.02,96555.0,46.9953,47.004,46.9693,46.9867,96555.0
2017-07-26 14:00:00,54.03,54.13,53.99,54.13,267796.0,46.9953,47.0823,46.9606,47.0823,267796.0
2017-07-26 14:05:00,54.13,54.16,54.11,54.16,356864.0,47.0823,47.1084,47.0649,47.1084,356864.0
2017-07-26 14:10:00,54.16,54.19,54.16,54.16,61860.0,47.1084,47.1345,47.1084,47.1084,61860.0
2017-07-26 14:15:00,54.16,54.2,54.16,54.16,99269.0,47.1084,47.1432,47.1084,47.1084,99269.0
2017-07-26 14:20:00,54.17,54.19,54.17,54.19,129422.0,47.1171,47.1345,47.1171,47.1345,129422.0
2017-07-26 14:25:00,54.19,54.2,54.18,54.2,24518.0,47.1345,47.1432,47.1258,47.1432,24518.0
2017-07-26 14:30:00,54.19,54.2,54.18,54.19,17264.0,47.1345,47.1432,47.1258,47.1345,17264.0
2017-07-26 14:35:00,54.19,54.2,54.18,54.19,14359.0,47.1345,47.1432,47.1258,47.1345,14359.0
2017-07-26 14:40:00,54.2,54.22,54.19,54.21,50128.0,47.1432,47.1606,47.1345,47.1519,50128.0
2017-07-26 14:45:00,54.21,54.22,54.21,54.22,3757.0,47.1519,47.1606,47.1519,47.1606,3757.0
2017-07-26 14:50:00,54.22,54.23,54.21,54.22,13242.0,47.1606,47.1693,47.1519,47.1606,13242.0
2017-07-26 14:55:00,54.22,54.23,54.21,54.21,23346.0,47.1606,47.1693,47.1519,47.1519,23346.0
2017-07-26 15:00:00,54.21,54.25,54.21,54.25,306601.0,47.1519,47.1867,47.1519,47.1867,306601.0
2017-07-26 15:05:00,54.25,54.26,54.21,54.24,454774.0,47.1867,47.1954,47.1519,47.178,454774.0
2017-07-26 15:10:00,54.24,54.25,54.24,54.25,69649.0,47.178,47.1867,47.178,47.1867,69649.0
2017-07-26 15:15:00,54.25,54.25,54.23,54.23,17396.0,47.1867,47.1867,47.1693,47.1693,17396.0
2017-07-26 15:20:00,54.23,54.23,54.21,54.23,24990.0,47.1693,47.1693,47.1519,47.1693,24990.0
2017-07-26 15:25:00,54.22,54.24,54.22,54.24,18965.0,47.1606,47.178,47.1606,47.178,18965.0
2017-07-26 15:30:00,54.24,54.24,54.23,54.24,135816.0,47.178,47.178,47.1693,47.178,135816.0
2017-07-26 15:35:00,54.24,54.24,54.23,54.24,42046.0,47.178,47.178,47.1693,47.178,42046.0
2017-07-26 15:40:00,54.24,54.24,54.22,54.23,55357.0,47.178,47.178,47.1606,47.1693,55357.0
2017-07-26 15:45:00,54.23,54.23,54.21,54.23,79516.0,47.1693,47.1693,47.1519,47.1693,79516.0
2017-07-26 15:50:00,54.23,54.25,54.21,54.25,187075.0,47.1693,47.1867,47.1519,47.1867,187075.0
2017-07-26 15:55:00,54.24,54.25,54.23,54.23,192530.0,47.178,47.1867,47.1693,47.1693,192530.0
2017-07-27 09:30:00,54.49,54.49,54.46,54.48,61770.0,47.3955,47.3955,47.3694,47.3868,61770.0
2017-07-27 09:35:00,54.48,54.49,54.45,54.45,221674.0,47.3868,47.3955,47.3607,47.3607,221674.0
2017-07-27 09:40:00,54.45,54.47,54.45,54.46,85723.0,47.3607,47.3781,47.3607,47.3694,85723.0
2017-07-27 09:45:00,54.45,54.46,54.43,54.44,28832.0,47.3607,47.3694,47.3433,47.352,28832.0
2017-07-27 09:50:00,54.44,54.45,54.42,54.43,46367.0,47.352,47.3607,47.3346,47.3433,46367.0
2017-07-27 09:55:00,54.43,54.46,54.43,54.46,37135.0,47.3433,47.3694,47.3433,47.3694,37135.0
2017-07-27 10:00:00,54.46,54.48,54.45,54.47,41587.0,47.3694,47.3868,47.3607,47.3781,41587.0
2017-07-27 10:05:00,54.47,54.47,54.46,54.46,4959.0,47.3781,47.3781,47.3694,47.3694,4959.0
2017-07-27 10:10:00,54.46,54.46,54.44,54.45,62735.0,47.3694,47.3694,47.352,47.3607,62735.0
2017-07-27 10:15:00,54.45,54.46,54.45,54.46,48968.0,47.3607,47.3694,47.3607,47.3694,48968.0
2017-07-27 10:20:00,54.45,54.46,54.44,54.44,44908.0,47.3607,47.3694,47.352,47.352,44908.0
2017-07-27 10:25:00,54.44,54.44,54.42,54.43,56609.0,47.352,47.352,47.3346,47.3433,56609.0
2017-07-27 10:30:00,54.43,54.43,54.37,54.39,2498964.0,47.3433,47.3433,47.2911,47.3085,2498964.0
2017-07-27 10:35:00,54.39,54.4,54.39,54.4,39938.0,47.3085,47.3172,47.3085,47.3172,39938.0
2017-07-27 10:40:00,54.4,54.4,54.36,54.37,75886.0,47.3172,47.3172,47.2824,47.2911,75886.0
2017-07-27 10:45:00,54.37,54.38,54.35,54.37,31524.0,47.2911,47.2998,47.2737,47.2911,31524.0
2017-07-27 10:50:00,54.36,54.37,54.34,54.37,37061.0,47.2824,47.2911,47.265,47.2911,37061.0
2017-07-27 10:55:00,54.36,54.38,54.36,54.38,11919.0,47.2824,47.2998,47.2824,47.2998,11919.0
2017-07-27 11:00:00,54.38,54.38,54.36,54.37,260335.0,47.2998,47.2998,47.2824,47.2911,260335.0
2017-07-27 11:05:00,54.36,54.37,54.35,54.35,10903.0,47.2824,47.2911,47.2737,47.2737,10903.0
2017-07-27 11:10:00,54.36,54.39,54.35,54.38,152755.0,47.2824,47.3085,47.2737,47.2998,152755.0
2017-07-27 11:15:00,54.38,54.38,54.37,54.38,27223.0,47.2998,47.2998,47.2911,47.2998,27223.0
2017-07-27 11:20:00,54.38,54.39,54.37,54.38,23915.0,47.2998,47.3085,47.2911,47.2998,23915.0
2017-07-27 11:25:00,54.38,54.39,54.36,54.36,32430.0,47.2998,47.3085,47.2824,47.2824,32430.0
2017-07-27 11:30:00,54.37,54.39,54.36,54.38,11399.0,47.2911,47.3085,47.2824,47.2998,11399.0
2017-07-27 11:35:00,54.39,54.4,54.38,54.39,9791.0,47.3085,47.3172,47.2998,47.3085,9791.0
2017-07-27 11:40:00,54.4,54.4,54.38,54.38,15722.0,47.3172,47.3172,47.2998,47.2998,15722.0
2017-07-27 11:45:00,54.39,54.4,54.38,54.39,15831.0,47.3085,47.3172,47.2998,47.3085,15831.0
2017-07-27 11:50:00,54.38,54.39,54.38,54.39,4328.0,47.2998,47.3085,47.2998,47.3085,4328.0
2017-07-27 11:55:00,54.39,54.41,54.38,54.4,7255.0,47.3085,47.3259,47.2998,47.3172,7255.0
2017-07-27 12:00:00,54.41,54.44,54.41,54.44,33553.0,47.3259,47.352,47.3259,47.352,33553.0
2017-07-27 12:05:00,54.44,54.44,54.41,54.43,13690.0,47.352,47.352,47.3259,47.3433,13690.0
2017-07-27 12:10:00,54.43,54.45,54.41,54.44,35663.0,47.3433,47.3607,47.3259,47.352,35663.0
2017-07-27 12:15:00,54.44,54.44,54.42,54.44,7305.0,47.352,47.352,47.3346,47.352,7305.0
2017-07-27 12:20:00,54.43,54.44,54.43,54.43,1901.0,47.3433,47.352,47.3433,47.3433,1901.0
2017-07-27 12:25:00,54.44,54.44,54.43,54.43,4508.0,47.352,47.352,47.3433,47.3433,4508.0
2017-07-27 12:30:00,54.43,54.43,54.41,54.41,49800.0,47.3433,47.3433,47.3259,47.3259,49800.0
2017-07-27 12:35:00,54.41,54.44,54.41,54.43,32472.0,47.3259,47.352,47.3259,47.3433,32472.0
2017-07-27 12:40:00,54.44,54.47,54.43,54.46,152968.0,47.352,47.3781,47.3433,47.3694,152968.0
2017-07-27 12:45:00,54.46,54.49,54.46,54.48,34498.0,47.3694,47.3955,47.3694,47.3868,34498.0
2017-07-27 12:50:00,54.48,54.48,54.46,54.47,14499.0,47.3868,47.3868,47.3694,47.3781,14499.0
2017-07-27 12:55:00,54.47,54.47,54.44,54.47,47811.0,47.3781,47.3781,47.352,47.3781,47811.0
2017-07-27 13:00:00,54.46,54.47,54.43,54.44,67693.0,47.3694,47.3781,47.3433,47.352,67693.0
2017-07-27 13:05:00,54.43,54.44,54.41,54.42,47458.0,47.3433,47.352,47.3259,47.3346,47458.0
2017-07-27 13:10:00,54.42,54.44,54.42,54.44,48268.0,47.3346,47.352,47.3346,47.352,48268.0
2017-07-27 13:15:00,54.43,54.46,54.42,54.43,62671.0,47.3433,47.3694,47.3346,47.3433,62671.0
2017-07-27 13:20:00,54.43,54.44,54.38,54.39,45988.0,47.3433,47.352,47.2998,47.3085,45988.0
2017-07-27 13:25:00,54.39,54.39,54.33,54.36,69140.0,47.3085,47.3085,47.2563,47.2824,69140.0
2017-07-27 13:30:00,54.35,54.36,54.33,54.34,97199.0,47.2737,47.2824,47.2563,47.265,97199.0
2017-07-27 13:35:00,54.34,54.34,54.32,54.32,50589.0,47.265,47.265,47.2476,47.2476,50589.0
2017-07-27 13:40:00,54.32,54.33,54.3,54.33,50169.0,47.2476,47.2563,47.2302,47.2563,50169.0
2017-07-27 13:45:00,54.34,54.36,54.33,54.36,35960.0,47.265,47.2824,47.2563,47.2824,35960.0
2017-07-27 13:50:00,54.35,54.38,54.35,54.38,31755.0,47.2737,47.2998,47.2737,47.2998,31755.0
2017-07-27 13:55:00,54.38,54.4,54.36,54.39,50538.0,47.2998,47.3172,47.2824,47.3085,50538.0
2017-07-27 14:00:00,54.4,54.4,54.37,54.38,78324.0,47.3172,47.3172,47.2911,47.2998,78324.0
2017-07-27 14:05:00,54.37,54.39,54.37,54.38,34394.0,47.2911,47.3085,47.2911,47.2998,34394.0
2017-07-27 14:10:00,54.39,54.41,54.39,54.4,22062.0,47.3085,47.3259,47.3085,47.3172,22062.0
2017-07-27 14:15:00,54.4,54.42,54.4,54.41,12368.0,47.3172,47.3346,47.3172,47.3259,12368.0
2017-07-27 14:20:00,54.41,54.42,54.4,54.4,6549.0,47.3259,47.3346,47.3172,47.3172,6549.0
2017-07-27 14:25:00,54.4,54.42,54.39,54.42,6715.0,47.3172,47.3346,47.3085,47.3346,6715.0
2017-07-27 14:30:00,54.42,54.43,54.41,54.41,16940.0,47.3346,47.3433,47.3259,47.3259,16940.0
2017-07-27 14:35:00,54.4,54.41,54.4,54.41,14807.0,47.3172,47.3259,47.3172,47.3259,14807.0
2017-07-27 14:40:00,54.4,54.41,54.38,54.39,9748.0,47.3172,47.3259,47.2998,47.3085,9748.0
2017-07-27 14:45:00,54.39,54.4,54.38,54.39,4030.0,47.3085,47.3172,47.2998,47.3085,4030.0
2017-07-27 14:50:00,54.39,54.41,54.39,54.4,7352.0,47.3085,47.3259,47.3085,47.3172,7352.0
2017-07-27 14:55:00,54.4,54.4,54.38,54.39,19598.0,47.3172,47.3172,47.2998,47.3085,19598.0
2017-07-27 15:00:00,54.39,54.4,54.38,54.39,10966.0,47.3085,47.3172,47.2998,47.3085,10966.0
2017-07-27 15:05:00,54.39,54.39,54.36,54.37,16126.0,47.3085,47.3085,47.2824,47.2911,16126.0
2017-07-27 15:10:00,54.37,54.39,54.37,54.39,40521.0,47.2911,47.3085,47.2911,47.3085,40521.0
2017-07-27 15:15:00,54.39,54.39,54.36,54.37,45854.0,47.3085,47.3085,47.2824,47.2911,45854.0
2017-07-27 15:20:00,54.38,54.4,54.38,54.39,8607.0,47.2998,47.3172,47.2998,47.3085,8607.0
2017-07-27 15:25:00,54.38,54.4,54.38,54.39,22769.0,47.2998,47.3172,47.2998,47.3085,22769.0
2017-07-27 15:30:00,54.4,54.4,54.37,54.39,62133.0,47.3172,47.3172,47.2911,47.3085,62133.0
2017-07-27 15:35:00,54.39,54.41,54.39,54.4,36778.0,47.3085,47.3259,47.3085,47.3172,36778.0
2017-07-27 15:40:00,54.4,54.4,54.38,54.39,30427.0,47.3172,47.3172,47.2998,47.3085,30427.0
2017-07-27 15:45:00,54.39,54.4,54.38,54.4,48488.0,47.3085,47.3172,47.2998,47.3172,48488.0
2017-07-27 15:50:00,54.4,54.41,54.39,54.41,55615.0,47.3172,47.3259,47.3085,47.3259,55615.0
2017-07-27 15:55:00,54.41,54.42,54.39,54.41,366967.0,47.3259,47.3346,47.3085,47.3259,366967.0
2017-07-28 09:30:00,54.41,54.44,54.41,54.44,32794.0,47.3259,47.352,47.3259,47.352,32794.0
2017-07-28 09:35:00,54.44,54.45,54.43,54.45,31764.0,47.352,47.3607,47.3433,47.3607,31764.0
2017-07-28 09:40:00,54.45,54.46,54.42,54.44,108177.0,47.3607,47.3694,47.3346,47.352,108177.0
2017-07-28 09:45:00,54.44,54.44,54.42,54.44,43797.0,47.352,47.352,47.3346,47.352,43797.0
2017-07-28 09:50:00,54.44,54.44,54.41,54.41,12889.0,47.352,47.352,47.3259,47.3259,12889.0
2017-07-28 09:55:00,54.41,54.43,54.39,54.43,16397.0,47.3259,47.3433,47.3085,47.3433,16397.0
2017-07-28 10:00:00,54.43,54.46,54.41,54.45,19488.0,47.3433,47.3694,47.3259,47.3607,19488.0
2017-07-28 10:05:00,54.46,54.46,54.42,54.44,6793.0,47.3694,47.3694,47.3346,47.352,6793.0
2017-07-28 10:10:00,54.44,54.44,54.42,54.42,13448.0,47.352,47.352,47.3346,47.3346,13448.0
2017-07-28 10:15:00,54.43,54.43,54.41,54.41,3756.0,47.3433,47.3433,47.3259,47.3259,3756.0
2017-07-28 10:20:00,54.42,54.43,54.41,54.41,12419.0,47.3346,47.3433,47.3259,47.3259,12419.0
2017-07-28 10:25:00,54.42,54.42,54.38,54.4,96824.0,47.3346,47.3346,47.2998,47.3172,96824.0
2017-07-28 10:30:00,54.4,54.42,54.38,54.42,49766.0,47.3172,47.3346,47.2998,47.3346,49766.0
2017-07-28 10:35:00,54.42,54.44,54.41,54.44,26430.0,47.3346,47.352,47.3259,47.352,26430.0
2017-07-28 10:40:00,54.44,54.44,54.41,54.42,48444.0,47.352,47.352,47.3259,47.3346,48444.0
2017-07-28 10:45:00,54.42,54.42,54.4,54.41,17027.0,47.3346,47.3346,47.3172,47.3259,17027.0
2017-07-28 10:50:00,54.42,54.43,54.4,54.43,19301.0,47.3346,47.3433,47.3172,47.3433,19301.0
2017-07-28 10:55:00,54.42,54.44,54.4,54.42,29478.0,47.3346,47.352,47.3172,47.3346,29478.0
2017-07-28 11:00:00,54.42,54.45,54.42,54.44,65941.0,47.3346,47.3607,47.3346,47.352,65941.0
2017-07-28 11:05:00,54.43,54.47,54.43,54.47,144234.0,47.3433,47.3781,47.3433,47.3781,144234.0
2017-07-28 11:10:00,54.47,54.5,54.47,54.48,44329.0,47.3781,47.4042,47.3781,47.3868,44329.0
2017-07-28 11:15:00,54.48,54.5,54.47,54.5,41592.0,47.3868,47.4042,47.3781,47.4042,41592.0
2017-07-28 11:20:00,54.5,54.51,54.48,54.49,63480.0,47.4042,47.4129,47.3868,47.3955,63480.0
2017-07-28 11:25:00,54.5,54.5,54.47,54.48,16330.0,47.4042,47.4042,47.3781,47.3868,16330.0
2017-07-28 11:30:00,54.48,54.5,54.48,54.5,32687.0,47.3868,47.4042,47.3868,47.4042,32687.0
2017-07-28 11:35:00,54.5,54.51,54.49,54.5,18913.0,47.4042,47.4129,47.3955,47.4042,18913.0
2017-07-28 11:40:00,54.5,54.5,54.48,54.48,4405.0,47.4042,47.4042,47.3868,47.3868,4405.0
2017-07-28 11:45:00,54.49,54.49,54.47,54.47,23170.0,47.3955,47.3955,47.3781,47.3781,23170.0
2017-07-28 11:50:00,54.48,54.48,54.47,54.48,15525.0,47.3868,47.3868,47.3781,47.3868,15525.0
2017-07-28 11:55:00,54.48,54.49,54.47,54.48,13548.0,47.3868,47.3955,47.3781,47.3868,13548.0
2017-07-28 12:00:00,54.48,54.49,54.47,54.48,14271.0,47.3868,47.3955,47.3781,47.3868,14271.0
2017-07-28 12:05:00,54.48,54.49,54.47,54.47,10794.0,47.3868,47.3955,47.3781,47.3781,10794.0
2017-07-28 12:10:00,54.47,54.48,54.46,54.46,16133.0,47.3781,47.3868,47.3694,47.3694,16133.0
2017-07-28 12:15:00,54.47,54.47,54.46,54.47,11294.0,47.3781,47.3781,47.3694,47.3781,11294.0
2017-07-28 12:20:00,54.47,54.47,54.46,54.46,8042.0,47.3781,47.3781,47.3694,47.3694,8042.0
2017-07-28 12:25:00,54.47,54.48,54.46,54.47,19431.0,47.3781,47.3868,47.3694,47.3781,19431.0
2017-07-28 12:30:00,54.46,54.48,54.46,54.48,9725.0,47.3694,47.3868,47.3694,47.3868,9725.0
2017-07-28 12:35:00,54.48,54.48,54.47,54.48,3491.0,47.3868,47.3868,47.3781,47.3868,3491.0
2017-07-28 12:40:00,54.48,54.48,54.47,54.47,1783.0,47.3868,47.3868,47.3781,47.3781,1783.0
2017-07-28 12:45:00,54.48,54.48,54.47,54.48,2600.0,47.3868,47.3868,47.3781,47.3868,2600.0
2017-07-28 12:50:00,54.48,54.49,54.47,54.47,11491.0,47.3868,47.3955,47.3781,47.3781,11491.0
2017-07-28 12:55:00,54.48,54.48,54.47,54.48,3700.0,47.3868,47.3868,47.3781,47.3868,3700.0
2017-07-28 13:00:00,54.48,54.48,54.47,54.48,2385.0,47.3868,47.3868,47.3781,47.3868,2385.0
2017-07-28 13:05:00,54.48,54.48,54.47,54.48,12064.0,47.3868,47.3868,47.3781,47.3868,12064.0
2017-07-28 13:10:00,54.48,54.49,54.47,54.48,13093.0,47.3868,47.3955,47.3781,47.3868,13093.0
2017-07-28 13:15:00,54.48,54.48,54.46,54.47,138012.0,47.3868,47.3868,47.3694,47.3781,138012.0
2017-07-28 13:20:00,54.47,54.48,54.46,54.48,9036.0,47.3781,47.3868,47.3694,47.3868,9036.0
2017-07-28 13:25:00,54.48,54.49,54.47,54.48,20746.0,47.3868,47.3955,47.3781,47.3868,20746.0
2017-07-28 13:30:00,54.49,54.49,54.48,54.49,1920.0,47.3955,47.3955,47.3868,47.3955,1920.0
2017-07-28 13:35:00,54.49,54.49,54.48,54.48,31425.0,47.3955,47.3955,47.3868,47.3868,31425.0
2017-07-28 13:40:00,54.48,54.49,54.47,54.48,14317.0,47.3868,47.3955,47.3781,47.3868,14317.0
2017-07-28 13:45:00,54.48,54.49,54.48,54.48,3248.0,47.3868,47.3955,47.3868,47.3868,3248.0
2017-07-28 13:50:00,54.48,54.49,54.48,54.48,6584.0,47.3868,47.3955,47.3868,47.3868,6584.0
2017-07-28 13:55:00,54.49,54.49,54.47,54.48,12208.0,47.3955,47.3955,47.3781,47.3868,12208.0
2017-07-28 14:00:00,54.48,54.48,54.46,54.47,13779.0,47.3868,47.3868,47.3694,47.3781,13779.0
2017-07-28 14:05:00,54.47,54.48,54.46,54.48,7363.0,47.3781,47.3868,47.3694,47.3868,7363.0
2017-07-28 14:10:00,54.47,54.48,54.46,54.47,16187.0,47.3781,47.3868,47.3694,47.3781,16187.0
2017-07-28 14:15:00,54.47,54.48,54.46,54.48,24535.0,47.3781,47.3868,47.3694,47.3868,24535.0
2017-07-28 14:20:00,54.48,54.48,54.47,54.48,4879.0,47.3868,47.3868,47.3781,47.3868,4879.0
2017-07-28 14:25:00,54.48,54.49,54.47,54.49,15349.0,47.3868,47.3955,47.3781,47.3955,15349.0
2017-07-28 14:30:00,54.49,54.49,54.48,54.49,13655.0,47.3955,47.3955,47.3868,47.3955,13655.0
2017-07-28 14:35:00,54.49,54.5,54.49,54.5,6650.0,47.3955,47.4042,47.3955,47.4042,6650.0
2017-07-28 14:40:00,54.5,54.51,54.49,54.51,20792.0,47.4042,47.4129,47.3955,47.4129,20792.0
2017-07-28 14:45:00,54.51,54.52,54.5,54.52,13447.0,47.4129,47.4216,47.4042,47.4216,13447.0
2017-07-28 14:50:00,54.52,54.55,54.51,54.55,32792.0,47.4216,47.4476,47.4129,47.4476,32792.0
2017-07-28 14:55:00,54.55,54.56,54.54,54.55,42708.0,47.4476,47.4563,47.4389,47.4476,42708.0
2017-07-28 15:00:00,54.55,54.57,54.54,54.55,18801.0,47.4476,47.465,47.4389,47.4476,18801.0
2017-07-28 15:05:00,54.56,54.56,54.54,54.54,14423.0,47.4563,47.4563,47.4389,47.4389,14423.0
2017-07-28 15:10:00,54.55,54.56,54.54,54.55,29797.0,47.4476,47.4563,47.4389,47.4476,29797.0
2017-07-28 15:15:00,54.55,54.56,54.54,54.56,44972.0,47.4476,47.4563,47.4389,47.4563,44972.0
2017-07-28 15:20:00,54.56,54.56,54.55,54.55,87793.0,47.4563,47.4563,47.4476,47.4476,87793.0
2017-07-28 15:25:00,54.55,54.56,54.55,54.55,8565.0,47.4476,47.4563,47.4476,47.4476,8565.0
2017-07-28 15:30:00,54.55,54.57,54.55,54.57,15765.0,47.4476,47.465,47.4476,47.465,15765.0
2017-07-28 15:35:00,54.57,54.57,54.56,54.57,13109.0,47.465,47.465,47.4563,47.465,13109.0
2017-07-28 15:40:00,54.57,54.58,54.56,54.58,61001.0,47.465,47.4737,47.4563,47.4737,61001.0
2017-07-28 15:45:00,54.58,54.59,54.57,54.59,83472.0,47.4737,47.4824,47.465,47.4824,83472.0
2017-07-28 15:50:00,54.59,54.6,54.58,54.6,54087.0,47.4824,47.4911,47.4737,47.4911,54087.0
2017-07-28 15:55:00,54.59,54.6,54.58,54.59,289219.0,47.4824,47.4911,47.4737,47.4824,289219.0
2017-07-31 09:30:00,54.68,54.7,54.65,54.69,232400.0,47.5607,47.5781,47.5346,47.5694,232400.0
2017-07-31 09:35:00,54.69,54.7,54.68,54.68,41936.0,47.5694,47.5781,47.5607,47.5607,41936.0
2017-07-31 09:40:00,54.68,54.69,54.66,54.67,95551.0,47.5607,47.5694,47.5433,47.552,95551.0
2017-07-31 09:45:00,54.66,54.7,54.65,54.69,98474.0,47.5433,47.5781,47.5346,47.5694,98474.0
2017-07-31 09:50:00,54.68,54.7,54.68,54.69,13341.0,47.5607,47.5781,47.5607,47.5694,13341.0
2017-07-31 09:55:00,54.69,54.7,54.68,54.69,15794.0,47.5694,47.5781,47.5607,47.5694,15794.0
2017-07-31 10:00:00,54.68,54.7,54.68,54.69,41107.0,47.5607,47.5781,47.5607,47.5694,41107.0
2017-07-31 10:05:00,54.68,54.69,54.67,54.69,9600.0,47.5607,47.5694,47.552,47.5694,9600.0
2017-07-31 10:10:00,54.69,54.7,54.68,54.69,10000.0,47.5694,47.5781,47.5607,47.5694,10000.0
2017-07-31 10:15:00,54.7,54.71,54.7,54.71,15951.0,47.5781,47.5868,47.5781,47.5868,15951.0
2017-07-31 10:20:00,54.71,54.71,54.7,54.71,2380.0,47.5868,47.5868,47.5781,47.5868,2380.0
2017-07-31 10:25:00,54.71,54.71,54.69,54.7,45928.0,47.5868,47.5868,47.5694,47.5781,45928.0
2017-07-31 10:30:00,54.7,54.7,54.68,54.68,14196.0,47.5781,47.5781,47.5607,47.5607,14196.0
2017-07-31 10:35:00,54.69,54.69,54.66,54.68,52191.0,47.5694,47.5694,47.5433,47.5607,52191.0
2017-07-31 10:40:00,54.68,54.69,54.66,54.68,11855.0,47.5607,47.5694,47.5433,47.5607,11855.0
2017-07-31 10:45:00,54.68,54.7,54.67,54.68,35405.0,47.5607,47.5781,47.552,47.5607,35405.0
2017-07-31 10:50:00,54.68,54.68,54.66,54.66,34641.0,47.5607,47.5607,47.5433,47.5433,34641.0
2017-07-31 10:55:00,54.67,54.7,54.65,54.66,41624.0,47.552,47.5781,47.5346,47.5433,41624.0
2017-07-31 11:00:00,54.66,54.67,54.66,54.66,11194.0,47.5433,47.552,47.5433,47.5433,11194.0
2017-07-31 11:05:00,54.67,54.68,54.66,54.66,42201.0,47.552,47.5607,47.5433,47.5433,42201.0
2017-07-31 11:10:00,54.67,54.67,54.65,54.66,6616.0,47.552,47.552,47.5346,47.5433,6616.0
2017-07-31 11:15:00,54.66,54.67,54.65,54.66,15462.0,47.5433,47.552,47.5346,47.5433,15462.0
2017-07-31 11:20:00,54.66,54.68,54.66,54.68,11921.0,47.5433,47.5607,47.5433,47.5607,11921.0
2017-07-31 11:25:00,54.67,54.67,54.63,54.64,78284.0,47.552,47.552,47.5172,47.5259,78284.0
2017-07-31 11:30:00,54.63,54.65,54.63,54.64,28834.0,47.5172,47.5346,47.5172,47.5259,28834.0
2017-07-31 11:35:00,54.64,54.66,54.64,54.66,19638.0,47.5259,47.5433,47.5259,47.5433,19638.0
2017-07-31 11:40:00,54.66,54.66,54.65,54.66,1336.0,47.5433,47.5433,47.5346,47.5433,1336.0
2017-07-31 11:45:00,54.66,54.66,54.65,54.65,7352.0,47.5433,47.5433,47.5346,47.5346,7352.0
2017-07-31 11:50:00,54.66,54.66,54.64,54.66,29087.0,47.5433,47.5433,47.5259,47.5433,29087.0
2017-07-31 11:55:00,54.66,54.69,54.66,54.69,24702.0,47.5433,47.5694,47.5433,47.5694,24702.0
2017-07-31 12:00:00,54.69,54.69,54.68,54.68,18234.0,47.5694,47.5694,47.5607,47.5607,18234.0
2017-07-31 12:05:00,54.68,54.68,54.67,54.67,7608.0,47.5607,47.5607,47.552,47.552,7608.0
2017-07-31 12:10:00,54.67,54.67,54.64,54.65,5543.0,47.552,47.552,47.5259,47.5346,5543.0
2017-07-31 12:15:00,54.65,54.67,54.65,54.67,14885.0,47.5346,47.552,47.5346,47.552,14885.0
2017-07-31 12:20:00,54.67,54.67,54.67,54.67,300.0,47.552,47.552,47.552,47.552,300.0
2017-07-31 12:25:00,54.67,54.7,54.67,54.7,16392.0,47.552,47.5781,47.552,47.5781,16392.0
2017-07-31 12:30:00,54.7,54.71,54.69,54.71,22815.0,47.5781,47.5868,47.5694,47.5868,22815.0
2017-07-31 12:35:00,54.71,54.71,54.7,54.71,1347.0,47.5868,47.5868,47.5781,47.5868,1347.0
2017-07-31 12:40:00,54.71,54.71,54.7,54.71,10283.0,47.5868,47.5868,47.5781,47.5868,10283.0
2017-07-31 12:45:00,54.71,54.72,54.7,54.71,8159.0,47.5868,47.5955,47.5781,47.5868,8159.0
2017-07-31 12:50:00,54.71,54.71,54.68,54.69,158714.0,47.5868,47.5868,47.5607,47.5694,158714.0
2017-07-31 12:55:00,54.69,54.69,54.68,54.68,8416.0,47.5694,47.5694,47.5607,47.5607,8416.0
2017-07-31 13:00:00,54.68,54.69,54.68,54.68,3410.0,47.5607,47.5694,47.5607,47.5607,3410.0
2017-07-31 13:05:00,54.69,54.69,54.67,54.68,5054.0,47.5694,47.5694,47.552,47.5607,5054.0
2017-07-31 13:10:00,54.68,54.68,54.66,54.66,8214.0,47.5607,47.5607,47.5433,47.5433,8214.0
2017-07-31 13:15:00,54.66,54.68,54.66,54.68,23758.0,47.5433,47.5607,47.5433,47.5607,23758.0
2017-07-31 13:20:00,54.68,54.68,54.67,54.68,15488.0,47.5607,47.5607,47.552,47.5607,15488.0
2017-07-31 13:25:00,54.68,54.69,54.67,54.69,41055.0,47.5607,47.5694,47.552,47.5694,41055.0
2017-07-31 13:30:00,54.69,54.69,54.68,54.69,4016.0,47.5694,47.5694,47.5607,47.5694,4016.0
2017-07-31 13:35:00,54.69,54.69,54.67,54.69,46552.0,47.5694,47.5694,47.552,47.5694,46552.0
2017-07-31 13:40:00,54.69,54.69,54.68,54.69,1951.0,47.5694,47.5694,47.5607,47.5694,1951.0
2017-07-31 13:45:00,54.69,54.7,54.68,54.69,30740.0,47.5694,47.5781,47.5607,47.5694,30740.0
2017-07-31 13:50:00,54.69,54.69,54.67,54.68,29536.0,47.5694,47.5694,47.552,47.5607,29536.0
2017-07-31 13:55:00,54.68,54.68,54.67,54.68,7000.0,47.5607,47.5607,47.552,47.5607,7000.0
2017-07-31 14:00:00,54.68,54.69,54.67,54.69,7218.0,47.5607,47.5694,47.552,47.5694,7218.0
2017-07-31 14:05:00,54.69,54.7,54.68,54.7,5961.0,47.5694,47.5781,47.5607,47.5781,5961.0
2017-07-31 14:10:00,54.69,54.7,54.69,54.7,3800.0,47.5694,47.5781,47.5694,47.5781,3800.0
2017-07-31 14:15:00,54.69,54.7,54.69,54.7,5643.0,47.5694,47.5781,47.5694,47.5781,5643.0
2017-07-31 14:20:00,54.7,54.7,54.68,54.7,27782.0,47.5781,47.5781,47.5607,47.5781,27782.0
2017-07-31 14:25:00,54.7,54.7,54.68,54.69,34982.0,47.5781,47.5781,47.5607,47.5694,34982.0
2017-07-31 14:30:00,54.69,54.7,54.69,54.7,11491.0,47.5694,47.5781,47.5694,47.5781,11491.0
2017-07-31 14:35:00,54.7,54.71,54.69,54.71,10020.0,47.5781,47.5868,47.5694,47.5868,10020.0
2017-07-31 14:40:00,54.71,54.72,54.71,54.72,3003.0,47.5868,47.5955,47.5868,47.5955,3003.0
2017-07-31 14:45:00,54.72,54.73,54.71,54.73,9730.0,47.5955,47.6042,47.5868,47.6042,9730.0
2017-07-31 14:50:00,54.73,54.74,54.72,54.74,29181.0,47.6042,47.6129,47.5955,47.6129,29181.0
2017-07-31 14:55:00,54.74,54.75,54.73,54.74,40858.0,47.6129,47.6216,47.6042,47.6129,40858.0
2017-07-31 15:00:00,54.74,54.76,54.73,54.75,44513.0,47.6129,47.6303,47.6042,47.6216,44513.0
2017-07-31 15:05:00,54.75,54.75,54.74,54.74,16888.0,47.6216,47.6216,47.6129,47.6129,16888.0
2017-07-31 15:10:00,54.74,54.76,54.74,54.76,5835.0,47.6129,47.6303,47.6129,47.6303,5835.0
2017-07-31 15:15:00,54.75,54.76,54.75,54.76,5940.0,47.6216,47.6303,47.6216,47.6303,5940.0
2017-07-31 15:20:00,54.76,54.77,54.75,54.77,12721.0,47.6303,47.639,47.6216,47.639,12721.0
2017-07-31 15:25:00,54.77,54.77,54.76,54.77,19600.0,47.639,47.639,47.6303,47.639,19600.0
2017-07-31 15:30:00,54.77,54.77,54.76,54.76,17229.0,47.639,47.639,47.6303,47.6303,17229.0
2017-07-31 15:35:00,54.76,54.77,54.76,54.76,30422.0,47.6303,47.639,47.6303,47.6303,30422.0
2017-07-31 15:40:00,54.76,54.79,54.76,54.79,122694.0,47.6303,47.6564,47.6303,47.6564,122694.0
2017-07-31 15:45:00,54.79,54.8,54.78,54.8,60563.0,47.6564,47.6651,47.6477,47.6651,60563.0
2017-07-31 15:50:00,54.8,54.8,54.77,54.78,140477.0,47.6651,47.6651,47.639,47.6477,140477.0
2017-07-31 15:55:00,54.77,54.78,54.73,54.74,320427.0,47.639,47.6477,47.6042,47.6129,320427.0
2017-08-01 09:30:00,55.19,55.22,55.18,55.22,162566.0,48.0043,48.0304,47.9956,48.0304,162566.0
2017-08-01 09:35:00,55.22,55.23,55.18,55.19,100903.0,48.0304,48.0391,47.9956,48.0043,100903.0
2017-08-01 09:40:00,55.19,55.19,55.17,55.18,47612.0,48.0043,48.0043,47.9869,47.9956,47612.0
2017-08-01 09:45:00,55.18,55.19,55.17,55.18,69471.0,47.9956,48.0043,47.9869,47.9956,69471.0
2017-08-01 09:50:00,55.19,55.2,55.17,55.18,136705.0,48.0043,48.013,47.9869,47.9956,136705.0
2017-08-01 09:55:00,55.19,55.22,55.17,55.21,150970.0,48.0043,48.0304,47.9869,48.0217,150970.0
2017-08-01 10:00:00,55.21,55.22,55.16,55.21,98723.0,48.0217,48.0304,47.9782,48.0217,98723.0
2017-08-01 10:05:00,55.2,55.22,55.19,55.22,81160.0,48.013,48.0304,48.0043,48.0304,81160.0
2017-08-01 10:10:00,55.22,55.23,55.2,55.22,53351.0,48.0304,48.0391,48.013,48.0304,53351.0
2017-08-01 10:15:00,55.22,55.24,55.2,55.22,74204.0,48.0304,48.0478,48.013,48.0304,74204.0
2017-08-01 10:20:00,55.22,55.25,55.21,55.22,112470.0,48.0304,48.0565,48.0217,48.0304,112470.0
2017-08-01 10:25:00,55.22,55.22,55.2,55.21,69890.0,48.0304,48.0304,48.013,48.0217,69890.0
2017-08-01 10:30:00,55.21,55.22,55.2,55.22,34163.0,48.0217,48.0304,48.013,48.0304,34163.0
2017-08-01 10:35:00,55.22,55.24,55.21,55.23,41414.0,48.0304,48.0478,48.0217,48.0391,41414.0
2017-08-01 10:40:00,55.23,55.24,55.2,55.21,34735.0,48.0391,48.0478,48.013,48.0217,34735.0
2017-08-01 10:45:00,55.21,55.22,55.2,55.22,75673.0,48.0217,48.0304,48.013,48.0304,75673.0
2017-08-01 10:50:00,55.22,55.23,55.21,55.23,37301.0,48.0304,48.0391,48.0217,48.0391,37301.0
2017-08-01 10:55:00,55.22,55.27,55.22,55.26,45932.0,48.0304,48.0739,48.0304,48.0652,45932.0
2017-08-01 11:00:00,55.26,55.28,55.25,55.27,74462.0,48.0652,48.0826,48.0565,48.0739,74462.0
2017-08-01 11:05:00,55.27,55.28,55.22,55.23,119276.0,48.0739,48.0826,48.0304,48.0391,119276.0
2017-08-01 11:10:00,55.22,55.23,55.21,55.22,39098.0,48.0304,48.0391,48.0217,48.0304,39098.0
2017-08-01 11:15:00,55.21,55.22,55.17,55.19,270300.0,48.0217,48.0304,47.9869,48.0043,270300.0
2017-08-01 11:20:00,55.18,55.19,55.18,55.19,26690.0,47.9956,48.0043,47.9956,48.0043,26690.0
2017-08-01 11:25:00,55.19,55.19,55.17,55.18,30594.0,48.0043,48.0043,47.9869,47.9956,30594.0
2017-08-01 11:30:00,55.18,55.19,55.17,55.19,30471.0,47.9956,48.0043,47.9869,48.0043,30471.0
2017-08-01 11:35:00,55.19,55.2,55.18,55.2,45386.0,48.0043,48.013,47.9956,48.013,45386.0
2017-08-01 11:40:00,55.19,55.2,55.18,55.18,26486.0,48.0043,48.013,47.9956,47.9956,26486.0
2017-08-01 11:45:00,55.18,55.19,55.17,55.17,75187.0,47.9956,48.0043,47.9869,47.9869,75187.0
2017-08-01 11:50:00,55.18,55.18,55.17,55.18,24640.0,47.9956,47.9956,47.9869,47.9956,24640.0
2017-08-01 11:55:00,55.18,55.18,55.17,55.17,13773.0,47.9956,47.9956,47.9869,47.9869,13773.0
2017-08-01 12:00:00,55.17,55.18,55.16,55.16,39697.0,47.9869,47.9956,47.9782,47.9782,39697.0
2017-08-01 12:05:00,55.16,55.17,55.15,55.16,33135.0,47.9782,47.9869,47.9695,47.9782,33135.0
2017-08-01 12:10:00,55.16,55.16,55.15,55.15,10933.0,47.9782,47.9782,47.9695,47.9695,10933.0
2017-08-01 12:15:00,55.15,55.16,55.15,55.15,39412.0,47.9695,47.9782,47.9695,47.9695,39412.0
2017-08-01 12:20:00,55.15,55.16,55.15,55.15,9985.0,47.9695,47.9782,47.9695,47.9695,9985.0
2017-08-01 12:25:00,55.16,55.16,55.15,55.15,11600.0,47.9782,47.9782,47.9695,47.9695,11600.0
2017-08-01 12:30:00,55.16,55.16,55.15,55.15,10354.0,47.9782,47.9782,47.9695,47.9695,10354.0
2017-08-01 12:35:00,55.15,55.16,55.15,55.15,12113.0,47.9695,47.9782,47.9695,47.9695,12113.0
2017-08-01 12:40:00,55.16,55.16,55.15,55.15,12275.0,47.9782,47.9782,47.9695,47.9695,12275.0
2017-08-01 12:45:00,55.15,55.16,55.14,55.15,19094.0,47.9695,47.9782,47.9608,47.9695,19094.0
2017-08-01 12:50:00,55.15,55.16,55.14,55.15,33189.0,47.9695,47.9782,47.9608,47.9695,33189.0
2017-08-01 12:55:00,55.15,55.15,55.14,55.15,7798.0,47.9695,47.9695,47.9608,47.9695,7798.0
2017-08-01 13:00:00,55.15,55.15,55.14,55.15,23028.0,47.9695,47.9695,47.9608,47.9695,23028.0
2017-08-01 13:05:00,55.15,55.15,55.14,55.15,9250.0,47.9695,47.9695,47.9608,47.9695,9250.0
2017-08-01 13:10:00,55.15,55.15,55.14,55.15,19739.0,47.9695,47.9695,47.9608,47.9695,19739.0
2017-08-01 13:15:00,55.15,55.16,55.14,55.14,51378.0,47.9695,47.9782,47.9608,47.9608,51378.0
2017-08-01 13:20:00,55.15,55.15,55.13,55.14,27441.0,47.9695,47.9695,47.9521,47.9608,27441.0
2017-08-01 13:25:00,55.14,55.15,55.13,55.15,28194.0,47.9608,47.9695,47.9521,47.9695,28194.0
2017-08-01 13:30:00,55.15,55.16,55.14,55.16,52766.0,47.9695,47.9782,47.9608,47.9782,52766.0
2017-08-01 13:35:00,55.15,55.16,55.14,55.15,12566.0,47.9695,47.9782,47.9608,47.9695,12566.0
2017-08-01 13:40:00,55.15,55.16,55.14,55.16,10811.0,47.9695,47.9782,47.9608,47.9782,10811.0
2017-08-01 13:45:00,55.16,55.17,55.15,55.17,33401.0,47.9782,47.9869,47.9695,47.9869,33401.0
2017-08-01 13:50:00,55.16,55.17,55.16,55.17,5377.0,47.9782,47.9869,47.9782,47.9869,5377.0
2017-08-01 13:55:00,55.16,55.17,55.16,55.16,12429.0,47.9782,47.9869,47.9782,47.9782,12429.0
2017-08-01 14:00:00,55.16,55.17,55.16,55.16,8802.0,47.9782,47.9869,47.9782,47.9782,8802.0
2017-08-01 14:05:00,55.16,55.17,55.16,55.16,30916.0,47.9782,47.9869,47.9782,47.9782,30916.0
2017-08-01 14:10:00,55.16,55.17,55.15,55.15,30866.0,47.9782,47.9869,47.9695,47.9695,30866.0
2017-08-01 14:15:00,55.16,55.17,55.15,55.17,52881.0,47.9782,47.9869,47.9695,47.9869,52881.0
2017-08-01 14:20:00,55.17,55.18,55.17,55.18,11000.0,47.9869,47.9956,47.9869,47.9956,11000.0
2017-08-01 14:25:00,55.17,55.18,55.15,55.16,45508.0,47.9869,47.9956,47.9695,47.9782,45508.0
2017-08-01 14:30:00,55.16,55.16,55.15,55.16,21000.0,47.9782,47.9782,47.9695,47.9782,21000.0
2017-08-01 14:35:00,55.16,55.16,55.15,55.16,17979.0,47.9782,47.9782,47.9695,47.9782,17979.0
2017-08-01 14:40:00,55.16,55.16,55.15,55.16,24956.0,47.9782,47.9782,47.9695,47.9782,24956.0
2017-08-01 14:45:00,55.16,55.16,55.14,55.15,20150.0,47.9782,47.9782,47.9608,47.9695,20150.0
2017-08-01 14:50:00,55.15,55.15,55.14,55.15,31930.0,47.9695,47.9695,47.9608,47.9695,31930.0
2017-08-01 14:55:00,55.15,55.15,55.14,55.14,20171.0,47.9695,47.9695,47.9608,47.9608,20171.0
2017-08-01 15:00:00,55.15,55.15,55.13,55.13,29996.0,47.9695,47.9695,47.9521,47.9521,29996.0
2017-08-01 15:05:00,55.14,55.14,55.13,55.13,23380.0,47.9608,47.9608,47.9521,47.9521,23380.0
2017-08-01 15:10:00,55.13,55.14,55.13,55.13,14582.0,47.9521,47.9608,47.9521,47.9521,14582.0
2017-08-01 15:15:00,55.13,55.13,55.11,55.11,52735.0,47.9521,47.9521,47.9347,47.9347,52735.0
2017-08-01 15:20:00,55.12,55.12,55.11,55.12,47614.0,47.9434,47.9434,47.9347,47.9434,47614.0
2017-08-01 15:25:00,55.11,55.12,55.1,55.1,85972.0,47.9347,47.9434,47.926,47.926,85972.0
2017-08-01 15:30:00,55.1,55.11,55.1,55.1,117653.0,47.926,47.9347,47.926,47.926,117653.0
2017-08-01 15:35:00,55.1,55.11,55.1,55.11,114112.0,47.926,47.9347,47.926,47.9347,114112.0
2017-08-01 15:40:00,55.1,55.11,55.1,55.11,124754.0,47.926,47.9347,47.926,47.9347,124754.0
2017-08-01 15:45:00,55.11,55.12,55.1,55.11,68785.0,47.9347,47.9434,47.926,47.9347,68785.0
2017-08-01 15:50:00,55.11,55.12,55.09,55.1,219444.0,47.9347,47.9434,47.9173,47.926,219444.0
2017-08-01 15:55:00,55.1,55.1,55.08,55.08,294618.0,47.926,47.926,47.9086,47.9086,294618.0
2017-08-02 09:30:00,55.12,55.12,55.1,55.11,44857.0,47.9434,47.9434,47.926,47.9347,44857.0
2017-08-02 09:35:00,55.11,55.12,55.1,55.12,26974.0,47.9347,47.9434,47.926,47.9434,26974.0
2017-08-02 09:40:00,55.11,55.13,55.11,55.12,35526.0,47.9347,47.9521,47.9347,47.9434,35526.0
2017-08-02 09:45:00,55.11,55.12,55.1,55.11,40138.0,47.9347,47.9434,47.926,47.9347,40138.0
2017-08-02 09:50:00,55.11,55.13,55.1,55.1,119338.0,47.9347,47.9521,47.926,47.926,119338.0
2017-08-02 09:55:00,55.11,55.11,55.09,55.1,143234.0,47.9347,47.9347,47.9173,47.926,143234.0
2017-08-02 10:00:00,55.11,55.12,55.1,55.11,6499.0,47.9347,47.9434,47.926,47.9347,6499.0
2017-08-02 10:05:00,55.11,55.13,55.1,55.11,29169.0,47.9347,47.9521,47.926,47.9347,29169.0
2017-08-02 10:10:00,55.12,55.13,55.09,55.12,50175.0,47.9434,47.9521,47.9173,47.9434,50175.0
2017-08-02 10:15:00,55.11,55.11,55.1,55.1,14192.0,47.9347,47.9347,47.926,47.926,14192.0
2017-08-02 10:20:00,55.09,55.09,55.06,55.07,13422.0,47.9173,47.9173,47.8912,47.8999,13422.0
2017-08-02 10:25:00,55.07,55.08,55.05,55.06,48832.0,47.8999,47.9086,47.8825,47.8912,48832.0
2017-08-02 10:30:00,55.07,55.08,55.05,55.08,66222.0,47.8999,47.9086,47.8825,47.9086,66222.0
2017-08-02 10:35:00,55.08,55.09,55.06,55.08,25622.0,47.9086,47.9173,47.8912,47.9086,25622.0
2017-08-02 10:40:00,55.09,55.09,55.06,55.06,35867.0,47.9173,47.9173,47.8912,47.8912,35867.0
2017-08-02 10:45:00,55.05,55.07,55.05,55.05,35216.0,47.8825,47.8999,47.8825,47.8825,35216.0
2017-08-02 10:50:00,55.06,55.08,55.05,55.05,25410.0,47.8912,47.9086,47.8825,47.8825,25410.0
2017-08-02 10:55:00,55.04,55.07,55.04,55.06,44513.0,47.8738,47.8999,47.8738,47.8912,44513.0
2017-08-02 11:00:00,55.07,55.09,55.06,55.08,41098.0,47.8999,47.9173,47.8912,47.9086,41098.0
2017-08-02 11:05:00,55.08,55.09,55.07,55.09,22190.0,47.9086,47.9173,47.8999,47.9173,22190.0
2017-08-02 11:10:00,55.09,55.1,55.08,55.08,31660.0,47.9173,47.926,47.9086,47.9086,31660.0
2017-08-02 11:15:00,55.08,55.09,55.07,55.08,6864.0,47.9086,47.9173,47.8999,47.9086,6864.0
2017-08-02 11:20:00,55.08,55.1,55.08,55.09,25122.0,47.9086,47.926,47.9086,47.9173,25122.0
2017-08-02 11:25:00,55.09,55.1,55.08,55.1,34057.0,47.9173,47.926,47.9086,47.926,34057.0
2017-08-02 11:30:00,55.1,55.11,55.08,55.09,21803.0,47.926,47.9347,47.9086,47.9173,21803.0
2017-08-02 11:35:00,55.09,55.11,55.09,55.1,23249.0,47.9173,47.9347,47.9173,47.926,23249.0
2017-08-02 11:40:00,55.1,55.11,55.09,55.1,12843.0,47.926,47.9347,47.9173,47.926,12843.0
2017-08-02 11:45:00,55.1,55.11,55.09,55.09,21149.0,47.926,47.9347,47.9173,47.9173,21149.0
2017-08-02 11:50:00,55.09,55.09,55.08,55.09,23306.0,47.9173,47.9173,47.9086,47.9173,23306.0
2017-08-02 11:55:00,55.08,55.09,55.07,55.08,12060.0,47.9086,47.9173,47.8999,47.9086,12060.0
2017-08-02 12:00:00,55.08,55.08,55.06,55.07,9358.0,47.9086,47.9086,47.8912,47.8999,9358.0
2017-08-02 12:05:00,55.07,55.07,55.06,55.07,2600.0,47.8999,47.8999,47.8912,47.8999,2600.0
2017-08-02 12:10:00,55.07,55.07,55.06,55.07,9312.0,47.8999,47.8999,47.8912,47.8999,9312.0
2017-08-02 12:15:00,55.07,55.07,55.06,55.07,13294.0,47.8999,47.8999,47.8912,47.8999,13294.0
2017-08-02 12:20:00,55.07,55.08,55.06,55.07,5440.0,47.8999,47.9086,47.8912,47.8999,5440.0
2017-08-02 12:25:00,55.08,55.08,55.06,55.06,8326.0,47.9086,47.9086,47.8912,47.8912,8326.0
2017-08-02 12:30:00,55.06,55.07,55.06,55.07,5027.0,47.8912,47.8999,47.8912,47.8999,5027.0
2017-08-02 12:35:00,55.07,55.08,55.07,55.07,8503.0,47.8999,47.9086,47.8999,47.8999,8503.0
2017-08-02 12:40:00,55.06,55.07,55.06,55.07,1538.0,47.8912,47.8999,47.8912,47.8999,1538.0
2017-08-02 12:45:00,55.06,55.08,55.06,55.08,12112.0,47.8912,47.9086,47.8912,47.9086,12112.0
2017-08-02 12:50:00,55.08,55.09,55.08,55.09,8899.0,47.9086,47.9173,47.9086,47.9173,8899.0
2017-08-02 12:55:00,55.09,55.09,55.08,55.09,3295.0,47.9173,47.9173,47.9086,47.9173,3295.0
2017-08-02 13:00:00,55.09,55.1,55.08,55.09,24786.0,47.9173,47.926,47.9086,47.9173,24786.0
2017-08-02 13:05:00,55.09,55.12,55.08,55.12,24944.0,47.9173,47.9434,47.9086,47.9434,24944.0
2017-08-02 13:10:00,55.12,55.14,55.11,55.13,9414.0,47.9434,47.9608,47.9347,47.9521,9414.0
2017-08-02 13:15:00,55.13,55.13,55.11,55.12,9201.0,47.9521,47.9521,47.9347,47.9434,9201.0
2017-08-02 13:20:00,55.13,55.13,55.12,55.12,6504.0,47.9521,47.9521,47.9434,47.9434,6504.0
2017-08-02 13:25:00,55.13,55.13,55.11,55.12,7738.0,47.9521,47.9521,47.9347,47.9434,7738.0
2017-08-02 13:30:00,55.12,55.12,55.1,55.12,25894.0,47.9434,47.9434,47.926,47.9434,25894.0
2017-08-02 13:35:00,55.12,55.12,55.1,55.11,4766.0,47.9434,47.9434,47.926,47.9347,4766.0
2017-08-02 13:40:00,55.11,55.12,55.1,55.12,12967.0,47.9347,47.9434,47.926,47.9434,12967.0
2017-08-02 13:45:00,55.12,55.12,55.11,55.12,3285.0,47.9434,47.9434,47.9347,47.9434,3285.0
2017-08-02 13:50:00,55.11,55.11,55.1,55.11,62290.0,47.9347,47.9347,47.926,47.9347,62290.0
2017-08-02 13:55:00,55.11,55.12,55.1,55.12,2524.0,47.9347,47.9434,47.926,47.9434,2524.0
2017-08-02 14:00:00,55.12,55.12,55.1,55.11,5020.0,47.9434,47.9434,47.926,47.9347,5020.0
2017-08-02 14:05:00,55.11,55.11,55.09,55.09,9395.0,47.9347,47.9347,47.9173,47.9173,9395.0
2017-08-02 14:10:00,55.09,55.1,55.09,55.1,8215.0,47.9173,47.926,47.9173,47.926,8215.0
2017-08-02 14:15:00,55.1,55.1,55.09,55.1,800.0,47.926,47.926,47.9173,47.926,800.0
2017-08-02 14:20:00,55.1,55.11,55.09,55.1,8965.0,47.926,47.9347,47.9173,47.926,8965.0
2017-08-02 14:25:00,55.1,55.11,55.09,55.1,8089.0,47.926,47.9347,47.9173,47.926,8089.0
2017-08-02 14:30:00,55.11,55.12,55.09,55.11,25118.0,47.9347,47.9434,47.9173,47.9347,25118.0
2017-08-02 14:35:00,55.12,55.12,55.11,55.11,6467.0,47.9434,47.9434,47.9347,47.9347,6467.0
2017-08-02 14:40:00,55.11,55.12,55.1,55.12,11677.0,47.9347,47.9434,47.926,47.9434,11677.0
2017-08-02 14:45:00,55.12,55.12,55.09,55.09,56530.0,47.9434,47.9434,47.9173,47.9173,56530.0
2017-08-02 14:50:00,55.09,55.11,55.09,55.1,8113.0,47.9173,47.9347,47.9173,47.926,8113.0
2017-08-02 14:55:00,55.1,55.12,55.1,55.11,9420.0,47.926,47.9434,47.926,47.9347,9420.0
2017-08-02 15:00:00,55.11,55.11,55.09,55.1,12142.0,47.9347,47.9347,47.9173,47.926,12142.0
2017-08-02 15:05:00,55.1,55.1,55.09,55.09,3977.0,47.926,47.926,47.9173,47.9173,3977.0
2017-08-02 15:10:00,55.09,55.1,55.08,55.1,18889.0,47.9173,47.926,47.9086,47.926,18889.0
2017-08-02 15:15:00,55.1,55.1,55.08,55.09,18610.0,47.926,47.926,47.9086,47.9173,18610.0
2017-08-02 15:20:00,55.09,55.1,55.08,55.1,18372.0,47.9173,47.926,47.9086,47.926,18372.0
2017-08-02 15:25:00,55.09,55.1,55.08,55.09,19623.0,47.9173,47.926,47.9086,47.9173,19623.0
2017-08-02 15:30:00,55.09,55.09,55.07,55.08,25013.0,47.9173,47.9173,47.8999,47.9086,25013.0
2017-08-02 15:35:00,55.08,55.08,55.06,55.07,22015.0,47.9086,47.9086,47.8912,47.8999,22015.0
2017-08-02 15:40:00,55.07,55.07,55.06,55.07,22358.0,47.8999,47.8999,47.8912,47.8999,22358.0
2017-08-02 15:45:00,55.07,55.07,55.06,55.07,20601.0,47.8999,47.8999,47.8912,47.8999,20601.0
2017-08-02 15:50:00,55.07,55.07,55.05,55.05,261723.0,47.8999,47.8999,47.8825,47.8825,261723.0
2017-08-02 15:55:00,55.05,55.08,55.04,55.07,256980.0,47.8825,47.9086,47.8738,47.8999,256980.0
2017-08-03 09:30:00,55.06,55.08,55.06,55.06,87016.0,47.8912,47.9086,47.8912,47.8912,87016.0
2017-08-03 09:35:00,55.06,55.07,55.05,55.07,11977.0,47.8912,47.8999,47.8825,47.8999,11977.0
2017-08-03 09:40:00,55.07,55.08,55.05,55.06,10588.0,47.8999,47.9086,47.8825,47.8912,10588.0
2017-08-03 09:45:00,55.05,55.07,55.05,55.07,22749.0,47.8825,47.8999,47.8825,47.8999,22749.0
2017-08-03 09:50:00,55.07,55.08,55.06,55.07,40988.0,47.8999,47.9086,47.8912,47.8999,40988.0
2017-08-03 09:55:00,55.07,55.08,55.07,55.08,14190.0,47.8999,47.9086,47.8999,47.9086,14190.0
2017-08-03 10:00:00,55.08,55.17,55.08,55.14,277554.0,47.9086,47.9869,47.9086,47.9608,277554.0
2017-08-03 10:05:00,55.15,55.16,55.14,55.15,28081.0,47.9695,47.9782,47.9608,47.9695,28081.0
2017-08-03 10:10:00,55.15,55.16,55.14,55.15,20280.0,47.9695,47.9782,47.9608,47.9695,20280.0
2017-08-03 10:15:00,55.15,55.18,55.14,55.18,38456.0,47.9695,47.9956,47.9608,47.9956,38456.0
2017-08-03 10:20:00,55.18,55.2,55.18,55.18,19159.0,47.9956,48.013,47.9956,47.9956,19159.0
2017-08-03 10:25:00,55.18,55.21,55.18,55.2,22017.0,47.9956,48.0217,47.9956,48.013,22017.0
2017-08-03 10:30:00,55.2,55.2,55.16,55.17,27446.0,48.013,48.013,47.9782,47.9869,27446.0
2017-08-03 10:35:00,55.16,55.18,55.16,55.18,16257.0,47.9782,47.9956,47.9782,47.9956,16257.0
2017-08-03 10:40:00,55.18,55.18,55.17,55.18,10075.0,47.9956,47.9956,47.9869,47.9956,10075.0
2017-08-03 10:45:00,55.18,55.19,55.17,55.18,13645.0,47.9956,48.0043,47.9869,47.9956,13645.0
2017-08-03 10:50:00,55.19,55.21,55.18,55.19,16346.0,48.0043,48.0217,47.9956,48.0043,16346.0
2017-08-03 10:55:00,55.19,55.2,55.18,55.2,26848.0,48.0043,48.013,47.9956,48.013,26848.0
2017-08-03 11:00:00,55.19,55.2,55.18,55.19,17043.0,48.0043,48.013,47.9956,48.0043,17043.0
2017-08-03 11:05:00,55.18,55.19,55.17,55.18,10252.0,47.9956,48.0043,47.9869,47.9956,10252.0
2017-08-03 11:10:00,55.18,55.18,55.16,55.18,70069.0,47.9956,47.9956,47.9782,47.9956,70069.0
2017-08-03 11:15:00,55.18,55.18,55.16,55.17,137183.0,47.9956,47.9956,47.9782,47.9869,137183.0
2017-08-03 11:20:00,55.17,55.17,55.15,55.16,31784.0,47.9869,47.9869,47.9695,47.9782,31784.0
2017-08-03 11:25:00,55.17,55.17,55.16,55.17,12709.0,47.9869,47.9869,47.9782,47.9869,12709.0
2017-08-03 11:30:00,55.16,55.18,55.16,55.16,37558.0,47.9782,47.9956,47.9782,47.9782,37558.0
2017-08-03 11:35:00,55.16,55.19,55.16,55.19,28131.0,47.9782,48.0043,47.9782,48.0043,28131.0
2017-08-03 11:40:00,55.18,55.19,55.17,55.18,15884.0,47.9956,48.0043,47.9869,47.9956,15884.0
2017-08-03 11:45:00,55.18,55.2,55.17,55.2,30601.0,47.9956,48.013,47.9869,48.013,30601.0
2017-08-03 11:50:00,55.19,55.2,55.19,55.19,900.0,48.0043,48.013,48.0043,48.0043,900.0
2017-08-03 11:55:00,55.19,55.2,55.15,55.15,26649.0,48.0043,48.013,47.9695,47.9695,26649.0
2017-08-03 12:00:00,55.16,55.17,55.15,55.17,9569.0,47.9782,47.9869,47.9695,47.9869,9569.0
2017-08-03 12:05:00,55.16,55.17,55.14,55.15,7732.0,47.9782,47.9869,47.9608,47.9695,7732.0
2017-08-03 12:10:00,55.15,55.16,55.15,55.16,8042.0,47.9695,47.9782,47.9695,47.9782,8042.0
2017-08-03 12:15:00,55.16,55.17,55.15,55.16,9474.0,47.9782,47.9869,47.9695,47.9782,9474.0
2017-08-03 12:20:00,55.16,55.17,55.15,55.16,15739.0,47.9782,47.9869,47.9695,47.9782,15739.0
2017-08-03 12:25:00,55.16,55.16,55.14,55.15,11617.0,47.9782,47.9782,47.9608,47.9695,11617.0
2017-08-03 12:30:00,55.16,55.17,55.16,55.16,5416.0,47.9782,47.9869,47.9782,47.9782,5416.0
2017-08-03 12:35:00,55.16,55.16,55.15,55.16,4593.0,47.9782,47.9782,47.9695,47.9782,4593.0
2017-08-03 12:40:00,55.16,55.16,55.15,55.16,6153.0,47.9782,47.9782,47.9695,47.9782,6153.0
2017-08-03 12:45:00,55.16,55.16,55.15,55.15,16559.0,47.9782,47.9782,47.9695,47.9695,16559.0
2017-08-03 12:50:00,55.15,55.15,55.12,55.13,3988.0,47.9695,47.9695,47.9434,47.9521,3988.0
2017-08-03 12:55:00,55.13,55.13,55.12,55.13,2698.0,47.9521,47.9521,47.9434,47.9521,2698.0
2017-08-03 13:00:00,55.13,55.14,55.13,55.14,1817.0,47.9521,47.9608,47.9521,47.9608,1817.0
2017-08-03 13:05:00,55.14,55.14,55.13,55.14,10276.0,47.9608,47.9608,47.9521,47.9608,10276.0
2017-08-03 13:10:00,55.13,55.14,55.12,55.13,11751.0,47.9521,47.9608,47.9434,47.9521,11751.0
2017-08-03 13:15:00,55.13,55.13,55.12,55.12,3688.0,47.9521,47.9521,47.9434,47.9434,3688.0
2017-08-03 13:20:00,55.12,55.13,55.12,55.13,3612.0,47.9434,47.9521,47.9434,47.9521,3612.0
2017-08-03 13:25:00,55.12,55.14,55.12,55.14,3698.0,47.9434,47.9608,47.9434,47.9608,3698.0
2017-08-03 13:30:00,55.13,55.14,55.12,55.13,3456.0,47.9521,47.9608,47.9434,47.9521,3456.0
2017-08-03 13:35:00,55.14,55.14,55.14,55.14,300.0,47.9608,47.9608,47.9608,47.9608,300.0
2017-08-03 13:40:00,55.14,55.14,55.12,55.13,9587.0,47.9608,47.9608,47.9434,47.9521,9587.0
2017-08-03 13:45:00,55.13,55.14,55.13,55.13,1588.0,47.9521,47.9608,47.9521,47.9521,1588.0
2017-08-03 13:50:00,55.14,55.15,55.12,55.13,33983.0,47.9608,47.9695,47.9434,47.9521,33983.0
2017-08-03 13:55:00,55.13,55.13,55.12,55.13,4455.0,47.9521,47.9521,47.9434,47.9521,4455.0
2017-08-03 14:00:00,55.13,55.14,55.13,55.14,6810.0,47.9521,47.9608,47.9521,47.9608,6810.0
2017-08-03 14:05:00,55.14,55.15,55.13,55.15,10816.0,47.9608,47.9695,47.9521,47.9695,10816.0
2017-08-03 14:10:00,55.15,55.16,55.14,55.15,14089.0,47.9695,47.9782,47.9608,47.9695,14089.0
2017-08-03 14:15:00,55.15,55.15,55.14,55.15,1663.0,47.9695,47.9695,47.9608,47.9695,1663.0
2017-08-03 14:20:00,55.15,55.15,55.14,55.14,3110.0,47.9695,47.9695,47.9608,47.9608,3110.0
2017-08-03 14:25:00,55.15,55.15,55.14,55.15,3423.0,47.9695,47.9695,47.9608,47.9695,3423.0
2017-08-03 14:30:00,55.14,55.15,55.14,55.15,8731.0,47.9608,47.9695,47.9608,47.9695,8731.0
2017-08-03 14:35:00,55.15,55.15,55.14,55.15,3070.0,47.9695,47.9695,47.9608,47.9695,3070.0
2017-08-03 14:40:00,55.15,55.16,55.14,55.15,13878.0,47.9695,47.9782,47.9608,47.9695,13878.0
2017-08-03 14:45:00,55.16,55.18,55.16,55.18,11949.0,47.9782,47.9956,47.9782,47.9956,11949.0
2017-08-03 14:50:00,55.18,55.18,55.17,55.17,12050.0,47.9956,47.9956,47.9869,47.9869,12050.0
2017-08-03 14:55:00,55.17,55.19,55.17,55.19,6499.0,47.9869,48.0043,47.9869,48.0043,6499.0
2017-08-03 15:00:00,55.19,55.2,55.17,55.18,55467.0,48.0043,48.013,47.9869,47.9956,55467.0
2017-08-03 15:05:00,55.18,55.18,55.17,55.17,13434.0,47.9956,47.9956,47.9869,47.9869,13434.0
2017-08-03 15:10:00,55.17,55.17,55.16,55.16,7495.0,47.9869,47.9869,47.9782,47.9782,7495.0
2017-08-03 15:15:00,55.17,55.17,55.17,55.17,17014.0,47.9869,47.9869,47.9869,47.9869,17014.0
2017-08-03 15:20:00,55.17,55.19,55.16,55.19,13488.0,47.9869,48.0043,47.9782,48.0043,13488.0
2017-08-03 15:25:00,55.18,55.19,55.16,55.17,40184.0,47.9956,48.0043,47.9782,47.9869,40184.0
2017-08-03 15:30:00,55.16,55.21,55.16,55.18,415820.0,47.9782,48.0217,47.9782,47.9956,415820.0
2017-08-03 15:35:00,55.19,55.24,55.18,55.22,278854.0,48.0043,48.0478,47.9956,48.0304,278854.0
2017-08-03 15:40:00,55.22,55.25,55.2,55.21,288190.0,48.0304,48.0565,48.013,48.0217,288190.0
2017-08-03 15:45:00,55.21,55.22,55.19,55.19,376388.0,48.0217,48.0304,48.0043,48.0043,376388.0
2017-08-03 15:50:00,55.19,55.21,55.17,55.18,712264.0,48.0043,48.0217,47.9869,47.9956,712264.0
2017-08-03 15:55:00,55.18,55.18,55.14,55.18,1895783.0,47.9956,47.9956,47.9608,47.9956,1895783.0
2017-08-04 09:30:00,55.15,55.18,55.15,55.17,63022.0,47.9695,47.9956,47.9695,47.9869,63022.0
2017-08-04 09:35:00,55.17,55.17,55.14,55.17,36072.0,47.9869,47.9869,47.9608,47.9869,36072.0
2017-08-04 09:40:00,55.17,55.18,55.16,55.17,36939.0,47.9869,47.9956,47.9782,47.9869,36939.0
2017-08-04 09:45:00,55.17,55.18,55.09,55.09,66741.0,47.9869,47.9956,47.9173,47.9173,66741.0
2017-08-04 09:50:00,55.09,55.1,55.08,55.08,31952.0,47.9173,47.926,47.9086,47.9086,31952.0
2017-08-04 09:55:00,55.08,55.09,55.05,55.05,41649.0,47.9086,47.9173,47.8825,47.8825,41649.0
2017-08-04 10:00:00,55.05,55.05,55.01,55.01,28327.0,47.8825,47.8825,47.8478,47.8478,28327.0
2017-08-04 10:05:00,55.01,55.02,55.0,55.0,18790.0,47.8478,47.8565,47.8391,47.8391,18790.0
2017-08-04 10:10:00,55.01,55.04,55.01,55.04,6707.0,47.8478,47.8738,47.8478,47.8738,6707.0
2017-08-04 10:15:00,55.04,55.06,55.03,55.06,58212.0,47.8738,47.8912,47.8652,47.8912,58212.0
2017-08-04 10:20:00,55.06,55.06,54.99,55.0,125728.0,47.8912,47.8912,47.8304,47.8391,125728.0
2017-08-04 10:25:00,55.01,55.05,55.0,55.03,143892.0,47.8478,47.8825,47.8391,47.8652,143892.0
2017-08-04 10:30:00,55.03,55.05,55.02,55.05,18138.0,47.8652,47.8825,47.8565,47.8825,18138.0
2017-08-04 10:35:00,55.05,55.09,55.04,55.08,25452.0,47.8825,47.9173,47.8738,47.9086,25452.0
2017-08-04 10:40:00,55.08,55.09,55.06,55.09,13235.0,47.9086,47.9173,47.8912,47.9173,13235.0
2017-08-04 10:45:00,55.09,55.1,55.08,55.09,9107.0,47.9173,47.926,47.9086,47.9173,9107.0
2017-08-04 10:50:00,55.09,55.09,55.07,55.07,29083.0,47.9173,47.9173,47.8999,47.8999,29083.0
2017-08-04 10:55:00,55.08,55.09,55.07,55.08,11786.0,47.9086,47.9173,47.8999,47.9086,11786.0
2017-08-04 11:00:00,55.08,55.09,55.07,55.08,16526.0,47.9086,47.9173,47.8999,47.9086,16526.0
2017-08-04 11:05:00,55.08,55.1,55.07,55.09,45171.0,47.9086,47.926,47.8999,47.9173,45171.0
2017-08-04 11:10:00,55.1,55.11,55.1,55.11,19298.0,47.926,47.9347,47.926,47.9347,19298.0
2017-08-04 11:15:00,55.11,55.13,55.1,55.13,13348.0,47.9347,47.9521,47.926,47.9521,13348.0
2017-08-04 11:20:00,55.13,55.14,55.11,55.12,123674.0,47.9521,47.9608,47.9347,47.9434,123674.0
2017-08-04 11:25:00,55.12,55.12,55.1,55.11,23182.0,47.9434,47.9434,47.926,47.9347,23182.0
2017-08-04 11:30:00,55.11,55.12,55.11,55.12,11213.0,47.9347,47.9434,47.9347,47.9434,11213.0
2017-08-04 11:35:00,55.12,55.13,55.11,55.13,5733.0,47.9434,47.9521,47.9347,47.9521,5733.0
2017-08-04 11:40:00,55.13,55.14,55.12,55.14,8387.0,47.9521,47.9608,47.9434,47.9608,8387.0
2017-08-04 11:45:00,55.14,55.14,55.12,55.14,20572.0,47.9608,47.9608,47.9434,47.9608,20572.0
2017-08-04 11:50:00,55.14,55.16,55.14,55.15,2843.0,47.9608,47.9782,47.9608,47.9695,2843.0
2017-08-04 11:55:00,55.15,55.16,55.14,55.16,6524.0,47.9695,47.9782,47.9608,47.9782,6524.0
2017-08-04 12:00:00,55.15,55.16,55.14,55.15,10854.0,47.9695,47.9782,47.9608,47.9695,10854.0
2017-08-04 12:05:00,55.14,55.15,55.14,55.15,5587.0,47.9608,47.9695,47.9608,47.9695,5587.0
2017-08-04 12:10:00,55.15,55.15,55.13,55.14,4308.0,47.9695,47.9695,47.9521,47.9608,4308.0
2017-08-04 12:15:00,55.14,55.14,55.11,55.12,5118.0,47.9608,47.9608,47.9347,47.9434,5118.0
2017-08-04 12:20:00,55.12,55.15,55.11,55.15,13360.0,47.9434,47.9695,47.9347,47.9695,13360.0
2017-08-04 12:25:00,55.15,55.15,55.14,55.15,11755.0,47.9695,47.9695,47.9608,47.9695,11755.0
2017-08-04 12:30:00,55.15,55.15,55.13,55.14,12402.0,47.9695,47.9695,47.9521,47.9608,12402.0
2017-08-04 12:35:00,55.13,55.14,55.13,55.14,11466.0,47.9521,47.9608,47.9521,47.9608,11466.0
2017-08-04 12:40:00,55.14,55.14,55.12,55.13,9495.0,47.9608,47.9608,47.9434,47.9521,9495.0
2017-08-04 12:45:00,55.13,55.14,55.12,55.14,6880.0,47.9521,47.9608,47.9434,47.9608,6880.0
2017-08-04 12:50:00,55.14,55.14,55.13,55.14,3352.0,47.9608,47.9608,47.9521,47.9608,3352.0
2017-08-04 12:55:00,55.14,55.15,55.13,55.14,17328.0,47.9608,47.9695,47.9521,47.9608,17328.0
2017-08-04 13:00:00,55.13,55.15,55.13,55.15,6065.0,47.9521,47.9695,47.9521,47.9695,6065.0
2017-08-04 13:05:00,55.15,55.15,55.13,55.15,15942.0,47.9695,47.9695,47.9521,47.9695,15942.0
2017-08-04 13:10:00,55.15,55.15,55.14,55.15,16872.0,47.9695,47.9695,47.9608,47.9695,16872.0
2017-08-04 13:15:00,55.15,55.15,55.14,55.14,21583.0,47.9695,47.9695,47.9608,47.9608,21583.0
2017-08-04 13:20:00,55.14,55.15,55.13,55.15,4601.0,47.9608,47.9695,47.9521,47.9695,4601.0
2017-08-04 13:25:00,55.15,55.16,55.14,55.16,5876.0,47.9695,47.9782,47.9608,47.9782,5876.0
2017-08-04 13:30:00,55.16,55.16,55.15,55.15,17705.0,47.9782,47.9782,47.9695,47.9695,17705.0
2017-08-04 13:35:00,55.15,55.15,55.14,55.14,16647.0,47.9695,47.9695,47.9608,47.9608,16647.0
2017-08-04 13:40:00,55.14,55.15,55.13,55.15,11885.0,47.9608,47.9695,47.9521,47.9695,11885.0
2017-08-04 13:45:00,55.15,55.16,55.13,55.14,248222.0,47.9695,47.9782,47.9521,47.9608,248222.0
2017-08-04 13:50:00,55.13,55.15,55.13,55.15,17251.0,47.9521,47.9695,47.9521,47.9695,17251.0
2017-08-04 13:55:00,55.15,55.15,55.14,55.15,8256.0,47.9695,47.9695,47.9608,47.9695,8256.0
2017-08-04 14:00:00,55.15,55.15,55.14,55.15,9689.0,47.9695,47.9695,47.9608,47.9695,9689.0
2017-08-04 14:05:00,55.15,55.15,55.14,55.15,8456.0,47.9695,47.9695,47.9608,47.9695,8456.0
2017-08-04 14:10:00,55.15,55.15,55.14,55.15,27963.0,47.9695,47.9695,47.9608,47.9695,27963.0
2017-08-04 14:15:00,55.14,55.15,55.14,55.14,16628.0,47.9608,47.9695,47.9608,47.9608,16628.0
2017-08-04 14:20:00,55.15,55.15,55.14,55.15,14090.0,47.9695,47.9695,47.9608,47.9695,14090.0
2017-08-04 14:25:00,55.14,55.17,55.14,55.16,25732.0,47.9608,47.9869,47.9608,47.9782,25732.0
2017-08-04 14:30:00,55.16,55.17,55.16,55.16,34492.0,47.9782,47.9869,47.9782,47.9782,34492.0
2017-08-04 14:35:00,55.16,55.17,55.16,55.17,13435.0,47.9782,47.9869,47.9782,47.9869,13435.0
2017-08-04 14:40:00,55.16,55.18,55.16,55.16,52470.0,47.9782,47.9956,47.9782,47.9782,52470.0
2017-08-04 14:45:00,55.17,55.17,55.16,55.16,13425.0,47.9869,47.9869,47.9782,47.9782,13425.0
2017-08-04 14:50:00,55.16,55.17,55.16,55.17,17288.0,47.9782,47.9869,47.9782,47.9869,17288.0
2017-08-04 14:55:00,55.16,55.17,55.16,55.16,7189.0,47.9782,47.9869,47.9782,47.9782,7189.0
2017-08-04 15:00:00,55.17,55.19,55.16,55.17,37499.0,47.9869,48.0043,47.9782,47.9869,37499.0
2017-08-04 15:05:00,55.18,55.18,55.17,55.18,10321.0,47.9956,47.9956,47.9869,47.9956,10321.0
2017-08-04 15:10:00,55.18,55.18,55.16,55.16,23486.0,47.9956,47.9956,47.9782,47.9782,23486.0
2017-08-04 15:15:00,55.16,55.17,55.15,55.16,6195.0,47.9782,47.9869,47.9695,47.9782,6195.0
2017-08-04 15:20:00,55.15,55.15,55.14,55.14,32116.0,47.9695,47.9695,47.9608,47.9608,32116.0
2017-08-04 15:25:00,55.15,55.15,55.14,55.14,54829.0,47.9695,47.9695,47.9608,47.9608,54829.0
2017-08-04 15:30:00,55.14,55.15,55.14,55.14,85920.0,47.9608,47.9695,47.9608,47.9608,85920.0
2017-08-04 15:35:00,55.15,55.16,55.14,55.16,132753.0,47.9695,47.9782,47.9608,47.9782,132753.0
2017-08-04 15:40:00,55.16,55.16,55.15,55.16,88550.0,47.9782,47.9782,47.9695,47.9782,88550.0
2017-08-04 15:45:00,55.16,55.16,55.13,55.14,156208.0,47.9782,47.9782,47.9521,47.9608,156208.0
2017-08-04 15:50:00,55.14,55.14,55.13,55.13,173791.0,47.9608,47.9608,47.9521,47.9521,173791.0
2017-08-04 15:55:00,55.13,55.15,55.12,55.15,594503.0,47.9521,47.9695,47.9434,47.9695,594503.0
2017-08-07 09:30:00,54.99,55.01,54.97,55.01,23183.0,47.8304,47.8478,47.813,47.8478,23183.0
2017-08-07 09:35:00,55.01,55.02,54.99,55.0,38399.0,47.8478,47.8565,47.8304,47.8391,38399.0
2017-08-07 09:40:00,55.0,55.02,55.0,55.02,29569.0,47.8391,47.8565,47.8391,47.8565,29569.0
2017-08-07 09:45:00,55.01,55.03,55.01,55.02,51574.0,47.8478,47.8652,47.8478,47.8565,51574.0
2017-08-07 09:50:00,55.02,55.03,55.01,55.02,25341.0,47.8565,47.8652,47.8478,47.8565,25341.0
2017-08-07 09:55:00,55.02,55.03,55.01,55.03,9440.0,47.8565,47.8652,47.8478,47.8652,9440.0
2017-08-07 10:00:00,55.03,55.04,55.01,55.02,17244.0,47.8652,47.8738,47.8478,47.8565,17244.0
2017-08-07 10:05:00,55.02,55.03,55.01,55.03,14326.0,47.8565,47.8652,47.8478,47.8652,14326.0
2017-08-07 10:10:00,55.03,55.04,55.02,55.02,17535.0,47.8652,47.8738,47.8565,47.8565,17535.0
2017-08-07 10:15:00,55.02,55.02,55.01,55.01,10300.0,47.8565,47.8565,47.8478,47.8478,10300.0
2017-08-07 10:20:00,55.02,55.03,55.0,55.03,40199.0,47.8565,47.8652,47.8391,47.8652,40199.0
2017-08-07 10:25:00,55.03,55.05,55.02,55.05,16203.0,47.8652,47.8825,47.8565,47.8825,16203.0
2017-08-07 10:30:00,55.05,55.05,55.04,55.05,29485.0,47.8825,47.8825,47.8738,47.8825,29485.0
2017-08-07 10:35:00,55.04,55.06,55.04,55.06,30458.0,47.8738,47.8912,47.8738,47.8912,30458.0
2017-08-07 10:40:00,55.05,55.07,55.05,55.07,26281.0,47.8825,47.8999,47.8825,47.8999,26281.0
2017-08-07 10:45:00,55.07,55.09,55.06,55.08,192178.0,47.8999,47.9173,47.8912,47.9086,192178.0
2017-08-07 10:50:00,55.07,55.08,55.06,55.08,30640.0,47.8999,47.9086,47.8912,47.9086,30640.0
2017-08-07 10:55:00,55.08,55.08,55.04,55.04,20178.0,47.9086,47.9086,47.8738,47.8738,20178.0
2017-08-07 11:00:00,55.04,55.05,55.03,55.03,52727.0,47.8738,47.8825,47.8652,47.8652,52727.0
2017-08-07 11:05:00,55.04,55.04,55.03,55.04,17517.0,47.8738,47.8738,47.8652,47.8738,17517.0
2017-08-07 11:10:00,55.04,55.05,55.03,55.05,47441.0,47.8738,47.8825,47.8652,47.8825,47441.0
2017-08-07 11:15:00,55.05,55.05,55.04,55.05,1911.0,47.8825,47.8825,47.8738,47.8825,1911.0
2017-08-07 11:20:00,55.04,55.05,55.04,55.05,8952.0,47.8738,47.8825,47.8738,47.8825,8952.0
2017-08-07 11:25:00,55.05,55.06,55.04,55.05,52263.0,47.8825,47.8912,47.8738,47.8825,52263.0
2017-08-07 11:30:00,55.05,55.08,55.05,55.07,30832.0,47.8825,47.9086,47.8825,47.8999,30832.0
2017-08-07 11:35:00,55.08,55.1,55.07,55.09,71280.0,47.9086,47.926,47.8999,47.9173,71280.0
2017-08-07 11:40:00,55.1,55.1,55.09,55.1,12854.0,47.926,47.926,47.9173,47.926,12854.0
2017-08-07 11:45:00,55.1,55.1,55.09,55.09,18238.0,47.926,47.926,47.9173,47.9173,18238.0
2017-08-07 11:50:00,55.09,55.1,55.08,55.1,52921.0,47.9173,47.926,47.9086,47.926,52921.0
2017-08-07 11:55:00,55.1,55.1,55.09,55.1,2931.0,47.926,47.926,47.9173,47.926,2931.0
2017-08-07 12:00:00,55.1,55.1,55.09,55.1,6281.0,47.926,47.926,47.9173,47.926,6281.0
2017-08-07 12:05:00,55.1,55.1,55.07,55.08,18229.0,47.926,47.926,47.8999,47.9086,18229.0
2017-08-07 12:10:00,55.08,55.08,55.07,55.08,10764.0,47.9086,47.9086,47.8999,47.9086,10764.0
2017-08-07 12:15:00,55.08,55.08,55.07,55.08,5723.0,47.9086,47.9086,47.8999,47.9086,5723.0
2017-08-07 12:20:00,55.08,55.08,55.06,55.06,13192.0,47.9086,47.9086,47.8912,47.8912,13192.0
2017-08-07 12:25:00,55.07,55.07,55.06,55.07,22853.0,47.8999,47.8999,47.8912,47.8999,22853.0
2017-08-07 12:30:00,55.07,55.07,55.06,55.07,27425.0,47.8999,47.8999,47.8912,47.8999,27425.0
2017-08-07 12:35:00,55.07,55.07,55.06,55.07,2109.0,47.8999,47.8999,47.8912,47.8999,2109.0
2017-08-07 12:40:00,55.07,55.08,55.06,55.08,52596.0,47.8999,47.9086,47.8912,47.9086,52596.0
2017-08-07 12:45:00,55.08,55.08,55.07,55.08,12358.0,47.9086,47.9086,47.8999,47.9086,12358.0
2017-08-07 12:50:00,55.08,55.09,55.07,55.09,25268.0,47.9086,47.9173,47.8999,47.9173,25268.0
2017-08-07 12:55:00,55.09,55.1,55.08,55.1,28970.0,47.9173,47.926,47.9086,47.926,28970.0
2017-08-07 13:00:00,55.1,55.11,55.09,55.11,15837.0,47.926,47.9347,47.9173,47.9347,15837.0
2017-08-07 13:05:00,55.11,55.11,55.1,55.11,4801.0,47.9347,47.9347,47.926,47.9347,4801.0
2017-08-07 13:10:00,55.11,55.11,55.1,55.1,9765.0,47.9347,47.9347,47.926,47.926,9765.0
2017-08-07 13:15:00,55.11,55.11,55.1,55.1,5909.0,47.9347,47.9347,47.926,47.926,5909.0
2017-08-07 13:20:00,55.1,55.11,55.09,55.1,26344.0,47.926,47.9347,47.9173,47.926,26344.0
2017-08-07 13:25:00,55.1,55.1,55.09,55.1,7065.0,47.926,47.926,47.9173,47.926,7065.0
2017-08-07 13:30:00,55.1,55.1,55.09,55.09,26806.0,47.926,47.926,47.9173,47.9173,26806.0
2017-08-07 13:35:00,55.1,55.1,55.09,55.1,4800.0,47.926,47.926,47.9173,47.926,4800.0
2017-08-07 13:40:00,55.1,55.1,55.09,55.1,11099.0,47.926,47.926,47.9173,47.926,11099.0
2017-08-07 13:45:00,55.1,55.1,55.09,55.1,12532.0,47.926,47.926,47.9173,47.926,12532.0
2017-08-07 13:50:00,55.1,55.1,55.08,55.08,12444.0,47.926,47.926,47.9086,47.9086,12444.0
2017-08-07 13:55:00,55.09,55.09,55.08,55.09,10689.0,47.9173,47.9173,47.9086,47.9173,10689.0
2017-08-07 14:00:00,55.08,55.09,55.08,55.09,8504.0,47.9086,47.9173,47.9086,47.9173,8504.0
2017-08-07 14:05:00,55.09,55.09,55.08,55.09,3180.0,47.9173,47.9173,47.9086,47.9173,3180.0
2017-08-07 14:10:00,55.09,55.09,55.08,55.08,7000.0,47.9173,47.9173,47.9086,47.9086,7000.0
2017-08-07 14:15:00,55.09,55.09,55.08,55.09,13687.0,47.9173,47.9173,47.9086,47.9173,13687.0
2017-08-07 14:20:00,55.09,55.09,55.08,55.08,10306.0,47.9173,47.9173,47.9086,47.9086,10306.0
2017-08-07 14:25:00,55.08,55.09,55.08,55.08,5164.0,47.9086,47.9173,47.9086,47.9086,5164.0
2017-08-07 14:30:00,55.09,55.09,55.07,55.08,16125.0,47.9173,47.9173,47.8999,47.9086,16125.0
2017-08-07 14:35:00,55.07,55.08,55.07,55.08,12289.0,47.8999,47.9086,47.8999,47.9086,12289.0
2017-08-07 14:40:00,55.08,55.08,55.07,55.08,4702.0,47.9086,47.9086,47.8999,47.9086,4702.0
2017-08-07 14:45:00,55.08,55.08,55.07,55.08,25994.0,47.9086,47.9086,47.8999,47.9086,25994.0
2017-08-07 14:50:00,55.08,55.08,55.07,55.08,26151.0,47.9086,47.9086,47.8999,47.9086,26151.0
2017-08-07 14:55:00,55.08,55.08,55.07,55.07,15471.0,47.9086,47.9086,47.8999,47.8999,15471.0
2017-08-07 15:00:00,55.07,55.08,55.06,55.08,21076.0,47.8999,47.9086,47.8912,47.9086,21076.0
2017-08-07 15:05:00,55.08,55.08,55.07,55.08,12421.0,47.9086,47.9086,47.8999,47.9086,12421.0
2017-08-07 15:10:00,55.08,55.09,55.07,55.09,31096.0,47.9086,47.9173,47.8999,47.9173,31096.0
2017-08-07 15:15:00,55.09,55.09,55.08,55.09,3334.0,47.9173,47.9173,47.9086,47.9173,3334.0
2017-08-07 15:20:00,55.09,55.1,55.08,55.1,22632.0,47.9173,47.926,47.9086,47.926,22632.0
2017-08-07 15:25:00,55.1,55.1,55.09,55.1,17227.0,47.926,47.926,47.9173,47.926,17227.0
2017-08-07 15:30:00,55.1,55.1,55.09,55.1,4534.0,47.926,47.926,47.9173,47.926,4534.0
2017-08-07 15:35:00,55.1,55.11,55.09,55.11,40958.0,47.926,47.9347,47.9173,47.9347,40958.0
2017-08-07 15:40:00,55.11,55.11,55.1,55.11,44696.0,47.9347,47.9347,47.926,47.9347,44696.0
2017-08-07 15:45:00,55.11,55.11,55.1,55.11,19863.0,47.9347,47.9347,47.926,47.9347,19863.0
2017-08-07 15:50:00,55.11,55.11,55.1,55.11,15782.0,47.9347,47.9347,47.926,47.9347,15782.0
2017-08-07 15:55:00,55.11,55.14,55.1,55.13,243091.0,47.9347,47.9608,47.926,47.9521,243091.0
2017-08-08 09:30:00,55.06,55.1,55.06,55.08,48800.0,47.8912,47.926,47.8912,47.9086,48800.0
2017-08-08 09:35:00,55.07,55.09,55.07,55.08,47038.0,47.8999,47.9173,47.8999,47.9086,47038.0
2017-08-08 09:40:00,55.08,55.1,55.08,55.1,20637.0,47.9086,47.926,47.9086,47.926,20637.0
2017-08-08 09:45:00,55.1,55.1,55.07,55.08,18186.0,47.926,47.926,47.8999,47.9086,18186.0
2017-08-08 09:50:00,55.08,55.11,55.08,55.11,19929.0,47.9086,47.9347,47.9086,47.9347,19929.0
2017-08-08 09:55:00,55.1,55.11,55.1,55.11,23088.0,47.926,47.9347,47.926,47.9347,23088.0
2017-08-08 10:00:00,55.1,55.11,55.06,55.06,39121.0,47.926,47.9347,47.8912,47.8912,39121.0
2017-08-08 10:05:00,55.06,55.07,55.04,55.06,12093.0,47.8912,47.8999,47.8738,47.8912,12093.0
2017-08-08 10:10:00,55.06,55.06,55.03,55.04,48730.0,47.8912,47.8912,47.8652,47.8738,48730.0
2017-08-08 10:15:00,55.05,55.05,55.03,55.04,29067.0,47.8825,47.8825,47.8652,47.8738,29067.0
2017-08-08 10:20:00,55.03,55.05,55.02,55.03,137095.0,47.8652,47.8825,47.8565,47.8652,137095.0
2017-08-08 10:25:00,55.03,55.04,55.03,55.04,10604.0,47.8652,47.8738,47.8652,47.8738,10604.0
2017-08-08 10:30:00,55.03,55.04,55.03,55.04,3400.0,47.8652,47.8738,47.8652,47.8738,3400.0
2017-08-08 10:35:00,55.04,55.04,54.99,55.0,57697.0,47.8738,47.8738,47.8304,47.8391,57697.0
2017-08-08 10:40:00,55.0,55.01,54.99,55.0,30515.0,47.8391,47.8478,47.8304,47.8391,30515.0
2017-08-08 10:45:00,55.0,55.0,54.98,54.99,42706.0,47.8391,47.8391,47.8217,47.8304,42706.0
2017-08-08 10:50:00,54.99,55.02,54.97,55.01,88703.0,47.8304,47.8565,47.813,47.8478,88703.0
2017-08-08 10:55:00,55.02,55.05,55.01,55.04,47346.0,47.8565,47.8825,47.8478,47.8738,47346.0
2017-08-08 11:00:00,55.04,55.05,55.03,55.04,463015.0,47.8738,47.8825,47.8652,47.8738,463015.0
2017-08-08 11:05:00,55.04,55.05,55.03,55.05,25319.0,47.8738,47.8825,47.8652,47.8825,25319.0
2017-08-08 11:10:00,55.05,55.05,55.03,55.04,90863.0,47.8825,47.8825,47.8652,47.8738,90863.0
2017-08-08 11:15:00,55.04,55.05,55.03,55.03,52862.0,47.8738,47.8825,47.8652,47.8652,52862.0
2017-08-08 11:20:00,55.03,55.04,55.03,55.04,39700.0,47.8652,47.8738,47.8652,47.8738,39700.0
2017-08-08 11:25:00,55.03,55.04,55.03,55.03,17988.0,47.8652,47.8738,47.8652,47.8652,17988.0
2017-08-08 11:30:00,55.03,55.05,55.03,55.05,74492.0,47.8652,47.8825,47.8652,47.8825,74492.0
2017-08-08 11:35:00,55.04,55.06,55.04,55.06,47530.0,47.8738,47.8912,47.8738,47.8912,47530.0
2017-08-08 11:40:00,55.05,55.07,55.05,55.07,35979.0,47.8825,47.8999,47.8825,47.8999,35979.0
2017-08-08 11:45:00,55.07,55.08,55.06,55.08,36715.0,47.8999,47.9086,47.8912,47.9086,36715.0
2017-08-08 11:50:00,55.08,55.11,55.07,55.1,61161.0,47.9086,47.9347,47.8999,47.926,61161.0
2017-08-08 11:55:00,55.1,55.1,55.09,55.1,47902.0,47.926,47.926,47.9173,47.926,47902.0
2017-08-08 12:00:00,55.11,55.12,55.1,55.11,27660.0,47.9347,47.9434,47.926,47.9347,27660.0
2017-08-08 12:05:00,55.11,55.12,55.1,55.11,59236.0,47.9347,47.9434,47.926,47.9347,59236.0
2017-08-08 12:10:00,55.11,55.12,55.1,55.12,27426.0,47.9347,47.9434,47.926,47.9434,27426.0
2017-08-08 12:15:00,55.12,55.14,55.11,55.13,66060.0,47.9434,47.9608,47.9347,47.9521,66060.0
2017-08-08 12:20:00,55.14,55.15,55.12,55.14,37911.0,47.9608,47.9695,47.9434,47.9608,37911.0
2017-08-08 12:25:00,55.14,55.15,55.14,55.15,8218.0,47.9608,47.9695,47.9608,47.9695,8218.0
2017-08-08 12:30:00,55.14,55.14,55.13,55.14,10696.0,47.9608,47.9608,47.9521,47.9608,10696.0
2017-08-08 12:35:00,55.14,55.14,55.11,55.11,14975.0,47.9608,47.9608,47.9347,47.9347,14975.0
2017-08-08 12:40:00,55.12,55.13,55.11,55.13,12618.0,47.9434,47.9521,47.9347,47.9521,12618.0
2017-08-08 12:45:00,55.12,55.13,55.11,55.12,20938.0,47.9434,47.9521,47.9347,47.9434,20938.0
2017-08-08 12:50:00,55.11,55.12,55.11,55.11,12128.0,47.9347,47.9434,47.9347,47.9347,12128.0
2017-08-08 12:55:00,55.11,55.13,55.1,55.13,33229.0,47.9347,47.9521,47.926,47.9521,33229.0
2017-08-08 13:00:00,55.12,55.13,55.11,55.13,44763.0,47.9434,47.9521,47.9347,47.9521,44763.0
2017-08-08 13:05:00,55.12,55.15,55.11,55.15,482054.0,47.9434,47.9695,47.9347,47.9695,482054.0
2017-08-08 13:10:00,55.15,55.15,55.13,55.14,9200.0,47.9695,47.9695,47.9521,47.9608,9200.0
2017-08-08 13:15:00,55.14,55.14,55.11,55.12,14805.0,47.9608,47.9608,47.9347,47.9434,14805.0
2017-08-08 13:20:00,55.12,55.12,55.11,55.12,8821.0,47.9434,47.9434,47.9347,47.9434,8821.0
2017-08-08 13:25:00,55.12,55.12,55.11,55.11,10868.0,47.9434,47.9434,47.9347,47.9347,10868.0
2017-08-08 13:30:00,55.11,55.12,55.1,55.11,60471.0,47.9347,47.9434,47.926,47.9347,60471.0
2017-08-08 13:35:00,55.11,55.12,55.1,55.11,21132.0,47.9347,47.9434,47.926,47.9347,21132.0
2017-08-08 13:40:00,55.11,55.11,55.09,55.1,25419.0,47.9347,47.9347,47.9173,47.926,25419.0
2017-08-08 13:45:00,55.1,55.11,55.09,55.11,8175.0,47.926,47.9347,47.9173,47.9347,8175.0
2017-08-08 13:50:00,55.12,55.12,55.1,55.11,13533.0,47.9434,47.9434,47.926,47.9347,13533.0
2017-08-08 13:55:00,55.11,55.11,55.1,55.11,7654.0,47.9347,47.9347,47.926,47.9347,7654.0
2017-08-08 14:00:00,55.11,55.11,55.08,55.09,19307.0,47.9347,47.9347,47.9086,47.9173,19307.0
2017-08-08 14:05:00,55.09,55.09,55.07,55.08,34544.0,47.9173,47.9173,47.8999,47.9086,34544.0
2017-08-08 14:10:00,55.08,55.08,55.07,55.07,5745.0,47.9086,47.9086,47.8999,47.8999,5745.0
2017-08-08 14:15:00,55.07,55.08,55.07,55.08,5646.0,47.8999,47.9086,47.8999,47.9086,5646.0
2017-08-08 14:20:00,55.08,55.09,55.07,55.08,132301.0,47.9086,47.9173,47.8999,47.9086,132301.0
2017-08-08 14:25:00,55.08,55.08,55.06,55.08,23003.0,47.9086,47.9086,47.8912,47.9086,23003.0
2017-08-08 14:30:00,55.07,55.08,55.07,55.08,5900.0,47.8999,47.9086,47.8999,47.9086,5900.0
2017-08-08 14:35:00,55.08,55.08,55.07,55.08,15250.0,47.9086,47.9086,47.8999,47.9086,15250.0
2017-08-08 14:40:00,55.08,55.09,55.07,55.09,50912.0,47.9086,47.9173,47.8999,47.9173,50912.0
2017-08-08 14:45:00,55.09,55.09,55.07,55.07,40181.0,47.9173,47.9173,47.8999,47.8999,40181.0
2017-08-08 14:50:00,55.08,55.09,55.07,55.08,19097.0,47.9086,47.9173,47.8999,47.9086,19097.0
2017-08-08 14:55:00,55.09,55.09,55.08,55.08,20598.0,47.9173,47.9173,47.9086,47.9086,20598.0
2017-08-08 15:00:00,55.08,55.09,55.05,55.05,38327.0,47.9086,47.9173,47.8825,47.8825,38327.0
2017-08-08 15:05:00,55.06,55.07,55.05,55.06,24313.0,47.8912,47.8999,47.8825,47.8912,24313.0
2017-08-08 15:10:00,55.07,55.07,55.05,55.05,25246.0,47.8999,47.8999,47.8825,47.8825,25246.0
2017-08-08 15:15:00,55.06,55.06,55.05,55.05,20242.0,47.8912,47.8912,47.8825,47.8825,20242.0
2017-08-08 15:20:00,55.05,55.06,55.01,55.02,61108.0,47.8825,47.8912,47.8478,47.8565,61108.0
2017-08-08 15:25:00,55.01,55.03,55.0,55.03,47692.0,47.8478,47.8652,47.8391,47.8652,47692.0
2017-08-08 15:30:00,55.03,55.06,55.02,55.06,242485.0,47.8652,47.8912,47.8565,47.8912,242485.0
2017-08-08 15:35:00,55.05,55.06,55.03,55.05,411223.0,47.8825,47.8912,47.8652,47.8825,411223.0
2017-08-08 15:40:00,55.05,55.06,55.04,55.05,32583.0,47.8825,47.8912,47.8738,47.8825,32583.0
2017-08-08 15:45:00,55.05,55.06,55.03,55.03,65031.0,47.8825,47.8912,47.8652,47.8652,65031.0
2017-08-08 15:50:00,55.04,55.04,55.03,55.03,73146.0,47.8738,47.8738,47.8652,47.8652,73146.0
2017-08-08 15:55:00,55.04,55.05,55.03,55.04,324414.0,47.8738,47.8825,47.8652,47.8738,324414.0
2017-08-09 09:30:00,54.77,54.77,54.67,54.68,129111.0,47.639,47.639,47.552,47.5607,129111.0
2017-08-09 09:35:00,54.68,54.68,54.66,54.67,172719.0,47.5607,47.5607,47.5433,47.552,172719.0
2017-08-09 09:40:00,54.66,54.67,54.64,54.65,93345.0,47.5433,47.552,47.5259,47.5346,93345.0
2017-08-09 09:45:00,54.66,54.69,54.65,54.68,58853.0,47.5433,47.5694,47.5346,47.5607,58853.0
2017-08-09 09:50:00,54.68,54.69,54.64,54.66,81320.0,47.5607,47.5694,47.5259,47.5433,81320.0
2017-08-09 09:55:00,54.66,54.68,54.65,54.68,157665.0,47.5433,47.5607,47.5346,47.5607,157665.0
2017-08-09 10:00:00,54.66,54.68,54.66,54.67,117737.0,47.5433,47.5607,47.5433,47.552,117737.0
2017-08-09 10:05:00,54.66,54.67,54.66,54.66,76419.0,47.5433,47.552,47.5433,47.5433,76419.0
2017-08-09 10:10:00,54.66,54.67,54.65,54.66,76853.0,47.5433,47.552,47.5346,47.5433,76853.0
2017-08-09 10:15:00,54.66,54.68,54.65,54.68,64603.0,47.5433,47.5607,47.5346,47.5607,64603.0
2017-08-09 10:20:00,54.68,54.69,54.67,54.69,86587.0,47.5607,47.5694,47.552,47.5694,86587.0
2017-08-09 10:25:00,54.69,54.7,54.68,54.69,62694.0,47.5694,47.5781,47.5607,47.5694,62694.0
2017-08-09 10:30:00,54.69,54.71,54.68,54.7,61736.0,47.5694,47.5868,47.5607,47.5781,61736.0
2017-08-09 10:35:00,54.7,54.7,54.65,54.68,264379.0,47.5781,47.5781,47.5346,47.5607,264379.0
2017-08-09 10:40:00,54.68,54.7,54.67,54.7,52157.0,47.5607,47.5781,47.552,47.5781,52157.0
2017-08-09 10:45:00,54.7,54.7,54.69,54.7,57894.0,47.5781,47.5781,47.5694,47.5781,57894.0
2017-08-09 10:50:00,54.7,54.7,54.69,54.7,21245.0,47.5781,47.5781,47.5694,47.5781,21245.0
2017-08-09 10:55:00,54.7,54.72,54.68,54.72,122505.0,47.5781,47.5955,47.5607,47.5955,122505.0
2017-08-09 11:00:00,54.71,54.72,54.69,54.71,56322.0,47.5868,47.5955,47.5694,47.5868,56322.0
2017-08-09 11:05:00,54.71,54.73,54.7,54.72,216689.0,47.5868,47.6042,47.5781,47.5955,216689.0
2017-08-09 11:10:00,54.7,54.71,54.69,54.69,7538.0,47.5781,47.5868,47.5694,47.5694,7538.0
2017-08-09 11:15:00,54.7,54.71,54.68,54.69,48523.0,47.5781,47.5868,47.5607,47.5694,48523.0
2017-08-09 11:20:00,54.69,54.71,54.68,54.71,49506.0,47.5694,47.5868,47.5607,47.5868,49506.0
2017-08-09 11:25:00,54.7,54.71,54.69,54.7,168125.0,47.5781,47.5868,47.5694,47.5781,168125.0
2017-08-09 11:30:00,54.71,54.73,54.7,54.72,104477.0,47.5868,47.6042,47.5781,47.5955,104477.0
2017-08-09 11:35:00,54.72,54.72,54.71,54.72,40238.0,47.5955,47.5955,47.5868,47.5955,40238.0
2017-08-09 11:40:00,54.72,54.72,54.71,54.72,51214.0,47.5955,47.5955,47.5868,47.5955,51214.0
2017-08-09 11:45:00,54.72,54.72,54.68,54.69,63481.0,47.5955,47.5955,47.5607,47.5694,63481.0
2017-08-09 11:50:00,54.69,54.71,54.68,54.7,92641.0,47.5694,47.5868,47.5607,47.5781,92641.0
2017-08-09 11:55:00,54.71,54.71,54.69,54.71,37049.0,47.5868,47.5868,47.5694,47.5868,37049.0
2017-08-09 12:00:00,54.71,54.71,54.7,54.71,3459.0,47.5868,47.5868,47.5781,47.5868,3459.0
2017-08-09 12:05:00,54.7,54.71,54.7,54.7,5865.0,47.5781,47.5868,47.5781,47.5781,5865.0
2017-08-09 12:10:00,54.71,54.71,54.7,54.71,14800.0,47.5868,47.5868,47.5781,47.5868,14800.0
2017-08-09 12:15:00,54.71,54.71,54.7,54.7,21400.0,47.5868,47.5868,47.5781,47.5781,21400.0
2017-08-09 12:20:00,54.7,54.71,54.7,54.7,19451.0,47.5781,47.5868,47.5781,47.5781,19451.0
2017-08-09 12:25:00,54.7,54.72,54.69,54.71,113268.0,47.5781,47.5955,47.5694,47.5868,113268.0
2017-08-09 12:30:00,54.72,54.72,54.71,54.72,7265.0,47.5955,47.5955,47.5868,47.5955,7265.0
2017-08-09 12:35:00,54.72,54.73,54.71,54.72,51532.0,47.5955,47.6042,47.5868,47.5955,51532.0
2017-08-09 12:40:00,54.72,54.73,54.71,54.73,28617.0,47.5955,47.6042,47.5868,47.6042,28617.0
2017-08-09 12:45:00,54.73,54.73,54.72,54.72,10241.0,47.6042,47.6042,47.5955,47.5955,10241.0
2017-08-09 12:50:00,54.72,54.73,54.71,54.73,25329.0,47.5955,47.6042,47.5868,47.6042,25329.0
2017-08-09 12:55:00,54.73,54.74,54.72,54.74,8063.0,47.6042,47.6129,47.5955,47.6129,8063.0
2017-08-09 13:00:00,54.73,54.74,54.71,54.73,137629.0,47.6042,47.6129,47.5868,47.6042,137629.0
2017-08-09 13:05:00,54.73,54.74,54.72,54.73,6944.0,47.6042,47.6129,47.5955,47.6042,6944.0
2017-08-09 13:10:00,54.73,54.73,54.72,54.73,38088.0,47.6042,47.6042,47.5955,47.6042,38088.0
2017-08-09 13:15:00,54.73,54.74,54.72,54.73,12784.0,47.6042,47.6129,47.5955,47.6042,12784.0
2017-08-09 13:20:00,54.73,54.74,54.72,54.74,38198.0,47.6042,47.6129,47.5955,47.6129,38198.0
2017-08-09 13:25:00,54.74,54.74,54.73,54.74,18451.0,47.6129,47.6129,47.6042,47.6129,18451.0
2017-08-09 13:30:00,54.73,54.74,54.73,54.74,14528.0,47.6042,47.6129,47.6042,47.6129,14528.0
2017-08-09 13:35:00,54.74,54.74,54.72,54.73,169256.0,47.6129,47.6129,47.5955,47.6042,169256.0
2017-08-09 13:40:00,54.74,54.74,54.72,54.72,10396.0,47.6129,47.6129,47.5955,47.5955,10396.0
2017-08-09 13:45:00,54.72,54.73,54.71,54.72,9199.0,47.5955,47.6042,47.5868,47.5955,9199.0
2017-08-09 13:50:00,54.72,54.72,54.71,54.71,11648.0,47.5955,47.5955,47.5868,47.5868,11648.0
2017-08-09 13:55:00,54.72,54.72,54.71,54.72,4506.0,47.5955,47.5955,47.5868,47.5955,4506.0
2017-08-09 14:00:00,54.72,54.72,54.71,54.72,5793.0,47.5955,47.5955,47.5868,47.5955,5793.0
2017-08-09 14:05:00,54.71,54.72,54.7,54.7,55672.0,47.5868,47.5955,47.5781,47.5781,55672.0
2017-08-09 14:10:00,54.71,54.72,54.7,54.72,52262.0,47.5868,47.5955,47.5781,47.5955,52262.0
2017-08-09 14:15:00,54.72,54.72,54.71,54.72,6861.0,47.5955,47.5955,47.5868,47.5955,6861.0
2017-08-09 14:20:00,54.71,54.73,54.71,54.73,104312.0,47.5868,47.6042,47.5868,47.6042,104312.0
2017-08-09 14:25:00,54.72,54.74,54.72,54.74,33597.0,47.5955,47.6129,47.5955,47.6129,33597.0
2017-08-09 14:30:00,54.74,54.74,54.73,54.73,42120.0,47.6129,47.6129,47.6042,47.6042,42120.0
2017-08-09 14:35:00,54.73,54.75,54.73,54.74,36234.0,47.6042,47.6216,47.6042,47.6129,36234.0
2017-08-09 14:40:00,54.75,54.75,54.74,54.75,39872.0,47.6216,47.6216,47.6129,47.6216,39872.0
2017-08-09 14:45:00,54.75,54.76,54.73,54.75,118311.0,47.6216,47.6303,47.6042,47.6216,118311.0
2017-08-09 14:50:00,54.76,54.76,54.72,54.73,59379.0,47.6303,47.6303,47.5955,47.6042,59379.0
2017-08-09 14:55:00,54.74,54.74,54.72,54.73,15707.0,47.6129,47.6129,47.5955,47.6042,15707.0
2017-08-09 15:00:00,54.72,54.73,54.72,54.73,26496.0,47.5955,47.6042,47.5955,47.6042,26496.0
2017-08-09 15:05:00,54.73,54.73,54.72,54.72,26748.0,47.6042,47.6042,47.5955,47.5955,26748.0
2017-08-09 15:10:00,54.73,54.73,54.72,54.73,12900.0,47.6042,47.6042,47.5955,47.6042,12900.0
2017-08-09 15:15:00,54.73,54.73,54.72,54.73,56088.0,47.6042,47.6042,47.5955,47.6042,56088.0
2017-08-09 15:20:00,54.73,54.73,54.72,54.73,52988.0,47.6042,47.6042,47.5955,47.6042,52988.0
2017-08-09 15:25:00,54.73,54.73,54.71,54.72,77711.0,47.6042,47.6042,47.5868,47.5955,77711.0
2017-08-09 15:30:00,54.72,54.73,54.71,54.72,78331.0,47.5955,47.6042,47.5868,47.5955,78331.0
2017-08-09 15:35:00,54.71,54.73,54.71,54.73,74592.0,47.5868,47.6042,47.5868,47.6042,74592.0
2017-08-09 15:40:00,54.73,54.74,54.72,54.73,88940.0,47.6042,47.6129,47.5955,47.6042,88940.0
2017-08-09 15:45:00,54.73,54.76,54.73,54.76,133121.0,47.6042,47.6303,47.6042,47.6303,133121.0
2017-08-09 15:50:00,54.75,54.76,54.75,54.76,223558.0,47.6216,47.6303,47.6216,47.6303,223558.0
2017-08-09 15:55:00,54.76,54.76,54.72,54.74,641067.0,47.6303,47.6303,47.5955,47.6129,641067.0
2017-08-10 09:30:00,54.58,54.6,54.56,54.56,175894.0,47.4737,47.4911,47.4563,47.4563,175894.0
2017-08-10 09:35:00,54.57,54.58,54.55,54.57,36914.0,47.465,47.4737,47.4476,47.465,36914.0
2017-08-10 09:40:00,54.56,54.58,54.54,54.56,91154.0,47.4563,47.4737,47.4389,47.4563,91154.0
2017-08-10 09:45:00,54.55,54.55,54.51,54.53,58485.0,47.4476,47.4476,47.4129,47.4303,58485.0
2017-08-10 09:50:00,54.53,54.54,54.52,54.53,13523.0,47.4303,47.4389,47.4216,47.4303,13523.0
2017-08-10 09:55:00,54.53,54.53,54.5,54.51,22054.0,47.4303,47.4303,47.4042,47.4129,22054.0
2017-08-10 10:00:00,54.51,54.53,54.49,54.5,84918.0,47.4129,47.4303,47.3955,47.4042,84918.0
2017-08-10 10:05:00,54.49,54.49,54.44,54.48,97957.0,47.3955,47.3955,47.352,47.3868,97957.0
2017-08-10 10:10:00,54.48,54.5,54.47,54.48,110738.0,47.3868,47.4042,47.3781,47.3868,110738.0
2017-08-10 10:15:00,54.48,54.51,54.48,54.51,89586.0,47.3868,47.4129,47.3868,47.4129,89586.0
2017-08-10 10:20:00,54.51,54.53,54.51,54.51,130917.0,47.4129,47.4303,47.4129,47.4129,130917.0
2017-08-10 10:25:00,54.5,54.51,54.49,54.51,22591.0,47.4042,47.4129,47.3955,47.4129,22591.0
2017-08-10 10:30:00,54.51,54.52,54.5,54.52,38935.0,47.4129,47.4216,47.4042,47.4216,38935.0
2017-08-10 10:35:00,54.52,54.53,54.5,54.53,99818.0,47.4216,47.4303,47.4042,47.4303,99818.0
2017-08-10 10:40:00,54.53,54.54,54.52,54.53,37524.0,47.4303,47.4389,47.4216,47.4303,37524.0
2017-08-10 10:45:00,54.53,54.53,54.51,54.52,45481.0,47.4303,47.4303,47.4129,47.4216,45481.0
2017-08-10 10:50:00,54.52,54.52,54.48,54.5,44440.0,47.4216,47.4216,47.3868,47.4042,44440.0
2017-08-10 10:55:00,54.5,54.52,54.49,54.52,42600.0,47.4042,47.4216,47.3955,47.4216,42600.0
2017-08-10 11:00:00,54.51,54.52,54.5,54.5,39692.0,47.4129,47.4216,47.4042,47.4042,39692.0
2017-08-10 11:05:00,54.5,54.51,54.5,54.51,9961.0,47.4042,47.4129,47.4042,47.4129,9961.0
2017-08-10 11:10:00,54.5,54.51,54.46,54.47,34072.0,47.4042,47.4129,47.3694,47.3781,34072.0
2017-08-10 11:15:00,54.47,54.47,54.42,54.43,88754.0,47.3781,47.3781,47.3346,47.3433,88754.0
2017-08-10 11:20:00,54.43,54.48,54.42,54.43,161474.0,47.3433,47.3868,47.3346,47.3433,161474.0
2017-08-10 11:25:00,54.44,54.44,54.42,54.43,41135.0,47.352,47.352,47.3346,47.3433,41135.0
2017-08-10 11:30:00,54.43,54.43,54.39,54.4,39091.0,47.3433,47.3433,47.3085,47.3172,39091.0
2017-08-10 11:35:00,54.4,54.41,54.38,54.39,78481.0,47.3172,47.3259,47.2998,47.3085,78481.0
2017-08-10 11:40:00,54.39,54.4,54.36,54.4,60887.0,47.3085,47.3172,47.2824,47.3172,60887.0
2017-08-10 11:45:00,54.4,54.41,54.39,54.41,44667.0,47.3172,47.3259,47.3085,47.3259,44667.0
2017-08-10 11:50:00,54.4,54.4,54.33,54.33,120015.0,47.3172,47.3172,47.2563,47.2563,120015.0
2017-08-10 11:55:00,54.33,54.34,54.31,54.33,118656.0,47.2563,47.265,47.2389,47.2563,118656.0
2017-08-10 12:00:00,54.33,54.33,54.29,54.29,34278.0,47.2563,47.2563,47.2215,47.2215,34278.0
2017-08-10 12:05:00,54.29,54.32,54.28,54.31,46090.0,47.2215,47.2476,47.2128,47.2389,46090.0
2017-08-10 12:10:00,54.31,54.33,54.31,54.32,18142.0,47.2389,47.2563,47.2389,47.2476,18142.0
2017-08-10 12:15:00,54.32,54.33,54.31,54.31,29609.0,47.2476,47.2563,47.2389,47.2389,29609.0
2017-08-10 12:20:00,54.32,54.33,54.3,54.33,31102.0,47.2476,47.2563,47.2302,47.2563,31102.0
2017-08-10 12:25:00,54.32,54.33,54.28,54.28,37676.0,47.2476,47.2563,47.2128,47.2128,37676.0
2017-08-10 12:30:00,54.28,54.28,54.21,54.22,121859.0,47.2128,47.2128,47.1519,47.1606,121859.0
2017-08-10 12:35:00,54.22,54.22,54.18,54.19,54266.0,47.1606,47.1606,47.1258,47.1345,54266.0
2017-08-10 12:40:00,54.19,54.21,54.19,54.2,40549.0,47.1345,47.1519,47.1345,47.1432,40549.0
2017-08-10 12:45:00,54.21,54.27,54.2,54.25,64697.0,47.1519,47.2041,47.1432,47.1867,64697.0
2017-08-10 12:50:00,54.24,54.24,54.2,54.24,54911.0,47.178,47.178,47.1432,47.178,54911.0
2017-08-10 12:55:00,54.24,54.26,54.24,54.25,20562.0,47.178,47.1954,47.178,47.1867,20562.0
2017-08-10 13:00:00,54.26,54.33,54.25,54.32,41270.0,47.1954,47.2563,47.1867,47.2476,41270.0
2017-08-10 13:05:00,54.33,54.33,54.3,54.3,35244.0,47.2563,47.2563,47.2302,47.2302,35244.0
2017-08-10 13:10:00,54.3,54.32,54.28,54.29,7475.0,47.2302,47.2476,47.2128,47.2215,7475.0
2017-08-10 13:15:00,54.29,54.3,54.28,54.3,7910.0,47.2215,47.2302,47.2128,47.2302,7910.0
2017-08-10 13:20:00,54.3,54.34,54.3,54.33,43647.0,47.2302,47.265,47.2302,47.2563,43647.0
2017-08-10 13:25:00,54.32,54.32,54.3,54.32,15661.0,47.2476,47.2476,47.2302,47.2476,15661.0
2017-08-10 13:30:00,54.31,54.32,54.3,54.32,9663.0,47.2389,47.2476,47.2302,47.2476,9663.0
2017-08-10 13:35:00,54.31,54.31,54.29,54.3,26482.0,47.2389,47.2389,47.2215,47.2302,26482.0
2017-08-10 13:40:00,54.3,54.3,54.28,54.28,25524.0,47.2302,47.2302,47.2128,47.2128,25524.0
2017-08-10 13:45:00,54.27,54.29,54.27,54.28,13673.0,47.2041,47.2215,47.2041,47.2128,13673.0
2017-08-10 13:50:00,54.29,54.3,54.28,54.29,15134.0,47.2215,47.2302,47.2128,47.2215,15134.0
2017-08-10 13:55:00,54.28,54.28,54.26,54.27,16173.0,47.2128,47.2128,47.1954,47.2041,16173.0
2017-08-10 14:00:00,54.27,54.28,54.25,54.27,12634.0,47.2041,47.2128,47.1867,47.2041,12634.0
2017-08-10 14:05:00,54.27,54.27,54.25,54.26,8929.0,47.2041,47.2041,47.1867,47.1954,8929.0
2017-08-10 14:10:00,54.26,54.28,54.25,54.28,23235.0,47.1954,47.2128,47.1867,47.2128,23235.0
2017-08-10 14:15:00,54.28,54.31,54.27,54.3,164951.0,47.2128,47.2389,47.2041,47.2302,164951.0
2017-08-10 14:20:00,54.3,54.32,54.29,54.32,35221.0,47.2302,47.2476,47.2215,47.2476,35221.0
2017-08-10 14:25:00,54.31,54.32,54.3,54.3,33637.0,47.2389,47.2476,47.2302,47.2302,33637.0
2017-08-10 14:30:00,54.3,54.34,54.3,54.32,84967.0,47.2302,47.265,47.2302,47.2476,84967.0
2017-08-10 14:35:00,54.32,54.32,54.27,54.28,101585.0,47.2476,47.2476,47.2041,47.2128,101585.0
2017-08-10 14:40:00,54.28,54.28,54.25,54.26,32861.0,47.2128,47.2128,47.1867,47.1954,32861.0
2017-08-10 14:45:00,54.25,54.26,54.24,54.26,79630.0,47.1867,47.1954,47.178,47.1954,79630.0
2017-08-10 14:50:00,54.26,54.27,54.26,54.27,28976.0,47.1954,47.2041,47.1954,47.2041,28976.0
2017-08-10 14:55:00,54.27,54.27,54.25,54.26,34205.0,47.2041,47.2041,47.1867,47.1954,34205.0
2017-08-10 15:00:00,54.26,54.28,54.25,54.27,13367.0,47.1954,47.2128,47.1867,47.2041,13367.0
2017-08-10 15:05:00,54.26,54.26,54.25,54.26,43647.0,47.1954,47.1954,47.1867,47.1954,43647.0
2017-08-10 15:10:00,54.25,54.26,54.21,54.21,29838.0,47.1867,47.1954,47.1519,47.1519,29838.0
2017-08-10 15:15:00,54.21,54.21,54.18,54.2,63311.0,47.1519,47.1519,47.1258,47.1432,63311.0
2017-08-10 15:20:00,54.19,54.19,54.17,54.17,43613.0,47.1345,47.1345,47.1171,47.1171,43613.0
2017-08-10 15:25:00,54.18,54.19,54.17,54.18,46892.0,47.1258,47.1345,47.1171,47.1258,46892.0
2017-08-10 15:30:00,54.18,54.18,54.15,54.16,81092.0,47.1258,47.1258,47.0997,47.1084,81092.0
2017-08-10 15:35:00,54.16,54.17,54.12,54.14,189411.0,47.1084,47.1171,47.0736,47.091,189411.0
2017-08-10 15:40:00,54.13,54.16,54.11,54.12,151351.0,47.0823,47.1084,47.0649,47.0736,151351.0
2017-08-10 15:45:00,54.12,54.12,54.09,54.09,195230.0,47.0736,47.0736,47.0475,47.0475,195230.0
2017-08-10 15:50:00,54.09,54.13,54.08,54.13,278731.0,47.0475,47.0823,47.0388,47.0823,278731.0
2017-08-10 15:55:00,54.13,54.16,54.13,54.14,491141.0,47.0823,47.1084,47.0823,47.091,491141.0
2017-08-11 09:30:00,54.17,54.18,54.11,54.14,99627.0,47.1171,47.1258,47.0649,47.091,99627.0
2017-08-11 09:35:00,54.14,54.16,54.12,54.13,231613.0,47.091,47.1084,47.0736,47.0823,231613.0
2017-08-11 09:40:00,54.13,54.16,54.13,54.14,147075.0,47.0823,47.1084,47.0823,47.091,147075.0
2017-08-11 09:45:00,54.15,54.15,54.12,54.14,126660.0,47.0997,47.0997,47.0736,47.091,126660.0
2017-08-11 09:50:00,54.14,54.16,54.13,54.15,35087.0,47.091,47.1084,47.0823,47.0997,35087.0
2017-08-11 09:55:00,54.14,54.15,54.13,54.15,42286.0,47.091,47.0997,47.0823,47.0997,42286.0
2017-08-11 10:00:00,54.14,54.19,54.13,54.19,122373.0,47.091,47.1345,47.0823,47.1345,122373.0
2017-08-11 10:05:00,54.19,54.23,54.18,54.21,30702.0,47.1345,47.1693,47.1258,47.1519,30702.0
2017-08-11 10:10:00,54.21,54.24,54.21,54.21,23438.0,47.1519,47.178,47.1519,47.1519,23438.0
2017-08-11 10:15:00,54.21,54.22,54.21,54.22,1815.0,47.1519,47.1606,47.1519,47.1606,1815.0
2017-08-11 10:20:00,54.22,54.23,54.21,54.22,10007.0,47.1606,47.1693,47.1519,47.1606,10007.0
2017-08-11 10:25:00,54.22,54.24,54.21,54.23,12690.0,47.1606,47.178,47.1519,47.1693,12690.0
2017-08-11 10:30:00,54.23,54.24,54.2,54.21,49678.0,47.1693,47.178,47.1432,47.1519,49678.0
2017-08-11 10:35:00,54.21,54.21,54.18,54.18,39862.0,47.1519,47.1519,47.1258,47.1258,39862.0
2017-08-11 10:40:00,54.18,54.2,54.17,54.18,41859.0,47.1258,47.1432,47.1171,47.1258,41859.0
2017-08-11 10:45:00,54.18,54.21,54.18,54.21,49259.0,47.1258,47.1519,47.1258,47.1519,49259.0
2017-08-11 10:50:00,54.21,54.21,54.19,54.2,8715.0,47.1519,47.1519,47.1345,47.1432,8715.0
2017-08-11 10:55:00,54.2,54.2,54.18,54.19,13317.0,47.1432,47.1432,47.1258,47.1345,13317.0
2017-08-11 11:00:00,54.19,54.19,54.15,54.16,60348.0,47.1345,47.1345,47.0997,47.1084,60348.0
2017-08-11 11:05:00,54.15,54.16,54.13,54.13,68824.0,47.0997,47.1084,47.0823,47.0823,68824.0
2017-08-11 11:10:00,54.14,54.15,54.12,54.14,40683.0,47.091,47.0997,47.0736,47.091,40683.0
2017-08-11 11:15:00,54.14,54.16,54.13,54.13,42644.0,47.091,47.1084,47.0823,47.0823,42644.0
2017-08-11 11:20:00,54.13,54.13,54.09,54.11,39611.0,47.0823,47.0823,47.0475,47.0649,39611.0
2017-08-11 11:25:00,54.12,54.13,54.07,54.07,41417.0,47.0736,47.0823,47.0301,47.0301,41417.0
2017-08-11 11:30:00,54.08,54.12,54.08,54.12,58095.0,47.0388,47.0736,47.0388,47.0736,58095.0
2017-08-11 11:35:00,54.11,54.15,54.11,54.15,45321.0,47.0649,47.0997,47.0649,47.0997,45321.0
2017-08-11 11:40:00,54.14,54.15,54.12,54.13,14563.0,47.091,47.0997,47.0736,47.0823,14563.0
2017-08-11 11:45:00,54.13,54.15,54.12,54.12,18192.0,47.0823,47.0997,47.0736,47.0736,18192.0
2017-08-11 11:50:00,54.12,54.13,54.12,54.12,15292.0,47.0736,47.0823,47.0736,47.0736,15292.0
2017-08-11 11:55:00,54.13,54.13,54.11,54.11,27742.0,47.0823,47.0823,47.0649,47.0649,27742.0
2017-08-11 12:00:00,54.11,54.13,54.09,54.13,56735.0,47.0649,47.0823,47.0475,47.0823,56735.0
2017-08-11 12:05:00,54.13,54.18,54.13,54.18,19186.0,47.0823,47.1258,47.0823,47.1258,19186.0
2017-08-11 12:10:00,54.19,54.2,54.18,54.18,20381.0,47.1345,47.1432,47.1258,47.1258,20381.0
2017-08-11 12:15:00,54.19,54.19,54.17,54.18,12541.0,47.1345,47.1345,47.1171,47.1258,12541.0
2017-08-11 12:20:00,54.17,54.19,54.17,54.18,17507.0,47.1171,47.1345,47.1171,47.1258,17507.0
2017-08-11 12:25:00,54.17,54.2,54.17,54.19,30224.0,47.1171,47.1432,47.1171,47.1345,30224.0
2017-08-11 12:30:00,54.19,54.19,54.17,54.17,12037.0,47.1345,47.1345,47.1171,47.1171,12037.0
2017-08-11 12:35:00,54.18,54.18,54.17,54.17,2300.0,47.1258,47.1258,47.1171,47.1171,2300.0
2017-08-11 12:40:00,54.18,54.2,54.18,54.19,13696.0,47.1258,47.1432,47.1258,47.1345,13696.0
2017-08-11 12:45:00,54.19,54.2,54.19,54.2,26322.0,47.1345,47.1432,47.1345,47.1432,26322.0
2017-08-11 12:50:00,54.2,54.21,54.19,54.2,57274.0,47.1432,47.1519,47.1345,47.1432,57274.0
2017-08-11 12:55:00,54.19,54.2,54.18,54.18,79182.0,47.1345,47.1432,47.1258,47.1258,79182.0
2017-08-11 13:00:00,54.18,54.21,54.18,54.21,120128.0,47.1258,47.1519,47.1258,47.1519,120128.0
2017-08-11 13:05:00,54.21,54.22,54.19,54.22,12678.0,47.1519,47.1606,47.1345,47.1606,12678.0
2017-08-11 13:10:00,54.23,54.23,54.21,54.22,125976.0,47.1693,47.1693,47.1519,47.1606,125976.0
2017-08-11 13:15:00,54.22,54.23,54.22,54.22,25470.0,47.1606,47.1693,47.1606,47.1606,25470.0
2017-08-11 13:20:00,54.22,54.22,54.19,54.19,24534.0,47.1606,47.1606,47.1345,47.1345,24534.0
2017-08-11 13:25:00,54.2,54.21,54.19,54.2,14027.0,47.1432,47.1519,47.1345,47.1432,14027.0
2017-08-11 13:30:00,54.2,54.22,54.19,54.22,16190.0,47.1432,47.1606,47.1345,47.1606,16190.0
2017-08-11 13:35:00,54.21,54.22,54.21,54.21,12681.0,47.1519,47.1606,47.1519,47.1519,12681.0
2017-08-11 13:40:00,54.21,54.22,54.2,54.21,4758.0,47.1519,47.1606,47.1432,47.1519,4758.0
2017-08-11 13:45:00,54.21,54.21,54.19,54.19,23650.0,47.1519,47.1519,47.1345,47.1345,23650.0
2017-08-11 13:50:00,54.2,54.2,54.18,54.19,21483.0,47.1432,47.1432,47.1258,47.1345,21483.0
2017-08-11 13:55:00,54.19,54.21,54.19,54.21,42385.0,47.1345,47.1519,47.1345,47.1519,42385.0
2017-08-11 14:00:00,54.21,54.23,54.2,54.22,25031.0,47.1519,47.1693,47.1432,47.1606,25031.0
2017-08-11 14:05:00,54.22,54.22,54.2,54.21,33559.0,47.1606,47.1606,47.1432,47.1519,33559.0
2017-08-11 14:10:00,54.2,54.22,54.2,54.21,22864.0,47.1432,47.1606,47.1432,47.1519,22864.0
2017-08-11 14:15:00,54.22,54.23,54.2,54.2,189309.0,47.1606,47.1693,47.1432,47.1432,189309.0
2017-08-11 14:20:00,54.21,54.21,54.2,54.21,36988.0,47.1519,47.1519,47.1432,47.1519,36988.0
2017-08-11 14:25:00,54.21,54.21,54.19,54.2,85137.0,47.1519,47.1519,47.1345,47.1432,85137.0
2017-08-11 14:30:00,54.19,54.2,54.18,54.19,18860.0,47.1345,47.1432,47.1258,47.1345,18860.0
2017-08-11 14:35:00,54.18,54.18,54.15,54.15,25877.0,47.1258,47.1258,47.0997,47.0997,25877.0
2017-08-11 14:40:00,54.16,54.18,54.15,54.18,50806.0,47.1084,47.1258,47.0997,47.1258,50806.0
2017-08-11 14:45:00,54.18,54.18,54.16,54.16,12268.0,47.1258,47.1258,47.1084,47.1084,12268.0
2017-08-11 14:50:00,54.16,54.17,54.13,54.13,21418.0,47.1084,47.1171,47.0823,47.0823,21418.0
2017-08-11 14:55:00,54.13,54.15,54.11,54.12,26265.0,47.0823,47.0997,47.0649,47.0736,26265.0
2017-08-11 15:00:00,54.12,54.13,54.11,54.12,19314.0,47.0736,47.0823,47.0649,47.0736,19314.0
2017-08-11 15:05:00,54.13,54.13,54.12,54.13,10339.0,47.0823,47.0823,47.0736,47.0823,10339.0
2017-08-11 15:10:00,54.13,54.14,54.12,54.13,34001.0,47.0823,47.091,47.0736,47.0823,34001.0
2017-08-11 15:15:00,54.13,54.13,54.11,54.11,43507.0,47.0823,47.0823,47.0649,47.0649,43507.0
2017-08-11 15:20:00,54.11,54.13,54.1,54.12,71701.0,47.0649,47.0823,47.0562,47.0736,71701.0
2017-08-11 15:25:00,54.13,54.15,54.12,54.13,51153.0,47.0823,47.0997,47.0736,47.0823,51153.0
2017-08-11 15:30:00,54.14,54.15,54.12,54.14,57745.0,47.091,47.0997,47.0736,47.091,57745.0
2017-08-11 15:35:00,54.13,54.19,54.13,54.19,138010.0,47.0823,47.1345,47.0823,47.1345,138010.0
2017-08-11 15:40:00,54.19,54.2,54.17,54.18,71946.0,47.1345,47.1432,47.1171,47.1258,71946.0
2017-08-11 15:45:00,54.18,54.23,54.17,54.22,183304.0,47.1258,47.1693,47.1171,47.1606,183304.0
2017-08-11 15:50:00,54.22,54.22,54.16,54.16,152485.0,47.1606,47.1606,47.1084,47.1084,152485.0
2017-08-11 15:55:00,54.16,54.16,54.06,54.07,557244.0,47.1084,47.1084,47.0214,47.0301,557244.0
2017-08-14 09:30:00,54.4,54.4,54.38,54.4,43550.0,47.3172,47.3172,47.2998,47.3172,43550.0
2017-08-14 09:35:00,54.4,54.41,54.38,54.41,61672.0,47.3172,47.3259,47.2998,47.3259,61672.0
2017-08-14 09:40:00,54.41,54.42,54.39,54.41,89115.0,47.3259,47.3346,47.3085,47.3259,89115.0
2017-08-14 09:45:00,54.4,54.42,54.4,54.41,40603.0,47.3172,47.3346,47.3172,47.3259,40603.0
2017-08-14 09:50:00,54.41,54.42,54.38,54.39,72949.0,47.3259,47.3346,47.2998,47.3085,72949.0
2017-08-14 09:55:00,54.39,54.41,54.39,54.4,65460.0,47.3085,47.3259,47.3085,47.3172,65460.0
2017-08-14 10:00:00,54.4,54.41,54.39,54.4,93163.0,47.3172,47.3259,47.3085,47.3172,93163.0
2017-08-14 10:05:00,54.4,54.43,54.39,54.43,23873.0,47.3172,47.3433,47.3085,47.3433,23873.0
2017-08-14 10:10:00,54.44,54.45,54.43,54.44,59282.0,47.352,47.3607,47.3433,47.352,59282.0
2017-08-14 10:15:00,54.44,54.46,54.43,54.45,84551.0,47.352,47.3694,47.3433,47.3607,84551.0
2017-08-14 10:20:00,54.45,54.46,54.44,54.46,102199.0,47.3607,47.3694,47.352,47.3694,102199.0
2017-08-14 10:25:00,54.46,54.46,54.43,54.44,36658.0,47.3694,47.3694,47.3433,47.352,36658.0
2017-08-14 10:30:00,54.44,54.46,54.43,54.46,37842.0,47.352,47.3694,47.3433,47.3694,37842.0
2017-08-14 10:35:00,54.46,54.48,54.46,54.46,32765.0,47.3694,47.3868,47.3694,47.3694,32765.0
2017-08-14 10:40:00,54.47,54.49,54.46,54.49,24463.0,47.3781,47.3955,47.3694,47.3955,24463.0
2017-08-14 10:45:00,54.48,54.5,54.48,54.49,21146.0,47.3868,47.4042,47.3868,47.3955,21146.0
2017-08-14 10:50:00,54.49,54.5,54.49,54.49,48247.0,47.3955,47.4042,47.3955,47.3955,48247.0
2017-08-14 10:55:00,54.49,54.5,54.48,54.5,23157.0,47.3955,47.4042,47.3868,47.4042,23157.0
2017-08-14 11:00:00,54.49,54.51,54.48,54.48,42605.0,47.3955,47.4129,47.3868,47.3868,42605.0
2017-08-14 11:05:00,54.48,54.49,54.47,54.49,21463.0,47.3868,47.3955,47.3781,47.3955,21463.0
2017-08-14 11:10:00,54.48,54.49,54.48,54.48,4000.0,47.3868,47.3955,47.3868,47.3868,4000.0
2017-08-14 11:15:00,54.48,54.48,54.46,54.47,363652.0,47.3868,47.3868,47.3694,47.3781,363652.0
2017-08-14 11:20:00,54.48,54.48,54.45,54.46,6798.0,47.3868,47.3868,47.3607,47.3694,6798.0
2017-08-14 11:25:00,54.46,54.47,54.45,54.47,6000.0,47.3694,47.3781,47.3607,47.3781,6000.0
2017-08-14 11:30:00,54.47,54.48,54.46,54.47,14918.0,47.3781,47.3868,47.3694,47.3781,14918.0
2017-08-14 11:35:00,54.47,54.47,54.45,54.46,20379.0,47.3781,47.3781,47.3607,47.3694,20379.0
2017-08-14 11:40:00,54.46,54.46,54.44,54.45,8829.0,47.3694,47.3694,47.352,47.3607,8829.0
2017-08-14 11:45:00,54.44,54.47,54.44,54.47,39089.0,47.352,47.3781,47.352,47.3781,39089.0
2017-08-14 11:50:00,54.46,54.46,54.45,54.45,8800.0,47.3694,47.3694,47.3607,47.3607,8800.0
2017-08-14 11:55:00,54.45,54.47,54.45,54.47,11591.0,47.3607,47.3781,47.3607,47.3781,11591.0
2017-08-14 12:00:00,54.47,54.48,54.47,54.47,37233.0,47.3781,47.3868,47.3781,47.3781,37233.0
2017-08-14 12:05:00,54.47,54.48,54.46,54.46,46741.0,47.3781,47.3868,47.3694,47.3694,46741.0
2017-08-14 12:10:00,54.46,54.46,54.45,54.46,1377.0,47.3694,47.3694,47.3607,47.3694,1377.0
2017-08-14 12:15:00,54.46,54.47,54.45,54.47,12541.0,47.3694,47.3781,47.3607,47.3781,12541.0
2017-08-14 12:20:00,54.47,54.48,54.46,54.48,30288.0,47.3781,47.3868,47.3694,47.3868,30288.0
2017-08-14 12:25:00,54.49,54.5,54.47,54.48,9622.0,47.3955,47.4042,47.3781,47.3868,9622.0
2017-08-14 12:30:00,54.48,54.49,54.47,54.48,13637.0,47.3868,47.3955,47.3781,47.3868,13637.0
2017-08-14 12:35:00,54.48,54.49,54.48,54.49,28216.0,47.3868,47.3955,47.3868,47.3955,28216.0
2017-08-14 12:40:00,54.49,54.49,54.48,54.48,11228.0,47.3955,47.3955,47.3868,47.3868,11228.0
2017-08-14 12:45:00,54.49,54.5,54.48,54.5,14760.0,47.3955,47.4042,47.3868,47.4042,14760.0
2017-08-14 12:50:00,54.5,54.51,54.5,54.5,34791.0,47.4042,47.4129,47.4042,47.4042,34791.0
2017-08-14 12:55:00,54.5,54.51,54.5,54.51,13044.0,47.4042,47.4129,47.4042,47.4129,13044.0
2017-08-14 13:00:00,54.5,54.51,54.49,54.49,58240.0,47.4042,47.4129,47.3955,47.3955,58240.0
2017-08-14 13:05:00,54.49,54.5,54.48,54.5,15744.0,47.3955,47.4042,47.3868,47.4042,15744.0
2017-08-14 13:10:00,54.5,54.52,54.49,54.51,830346.0,47.4042,47.4216,47.3955,47.4129,830346.0
2017-08-14 13:15:00,54.51,54.52,54.5,54.51,162724.0,47.4129,47.4216,47.4042,47.4129,162724.0
2017-08-14 13:20:00,54.51,54.52,54.5,54.51,113994.0,47.4129,47.4216,47.4042,47.4129,113994.0
2017-08-14 13:25:00,54.51,54.52,54.5,54.51,204155.0,47.4129,47.4216,47.4042,47.4129,204155.0
2017-08-14 13:30:00,54.51,54.52,54.51,54.51,24719.0,47.4129,47.4216,47.4129,47.4129,24719.0
2017-08-14 13:35:00,54.51,54.51,54.49,54.5,136583.0,47.4129,47.4129,47.3955,47.4042,136583.0
2017-08-14 13:40:00,54.5,54.5,54.47,54.47,35096.0,47.4042,47.4042,47.3781,47.3781,35096.0
2017-08-14 13:45:00,54.47,54.47,54.44,54.45,75867.0,47.3781,47.3781,47.352,47.3607,75867.0
2017-08-14 13:50:00,54.44,54.46,54.44,54.45,43707.0,47.352,47.3694,47.352,47.3607,43707.0
2017-08-14 13:55:00,54.46,54.47,54.45,54.46,35538.0,47.3694,47.3781,47.3607,47.3694,35538.0
2017-08-14 14:00:00,54.46,54.48,54.46,54.47,34718.0,47.3694,47.3868,47.3694,47.3781,34718.0
2017-08-14 14:05:00,54.48,54.48,54.47,54.48,22031.0,47.3868,47.3868,47.3781,47.3868,22031.0
2017-08-14 14:10:00,54.48,54.48,54.46,54.48,73246.0,47.3868,47.3868,47.3694,47.3868,73246.0
2017-08-14 14:15:00,54.47,54.47,54.45,54.47,55015.0,47.3781,47.3781,47.3607,47.3781,55015.0
2017-08-14 14:20:00,54.47,54.47,54.46,54.46,34290.0,47.3781,47.3781,47.3694,47.3694,34290.0
2017-08-14 14:25:00,54.47,54.47,54.46,54.47,29270.0,47.3781,47.3781,47.3694,47.3781,29270.0
2017-08-14 14:30:00,54.47,54.49,54.47,54.49,46751.0,47.3781,47.3955,47.3781,47.3955,46751.0
2017-08-14 14:35:00,54.49,54.49,54.48,54.49,47063.0,47.3955,47.3955,47.3868,47.3955,47063.0
2017-08-14 14:40:00,54.48,54.49,54.48,54.48,48169.0,47.3868,47.3955,47.3868,47.3868,48169.0
2017-08-14 14:45:00,54.48,54.49,54.46,54.47,73030.0,47.3868,47.3955,47.3694,47.3781,73030.0
2017-08-14 14:50:00,54.47,54.47,54.45,54.46,50711.0,47.3781,47.3781,47.3607,47.3694,50711.0
2017-08-14 14:55:00,54.46,54.48,54.45,54.47,61210.0,47.3694,47.3868,47.3607,47.3781,61210.0
2017-08-14 15:00:00,54.47,54.47,54.46,54.46,20860.0,47.3781,47.3781,47.3694,47.3694,20860.0
2017-08-14 15:05:00,54.46,54.47,54.45,54.47,26332.0,47.3694,47.3781,47.3607,47.3781,26332.0
2017-08-14 15:10:00,54.47,54.47,54.46,54.47,20537.0,47.3781,47.3781,47.3694,47.3781,20537.0
2017-08-14 15:15:00,54.47,54.47,54.46,54.46,25976.0,47.3781,47.3781,47.3694,47.3694,25976.0
2017-08-14 15:20:00,54.46,54.47,54.46,54.46,36500.0,47.3694,47.3781,47.3694,47.3694,36500.0
2017-08-14 15:25:00,54.47,54.48,54.46,54.47,95871.0,47.3781,47.3868,47.3694,47.3781,95871.0
2017-08-14 15:30:00,54.47,54.47,54.46,54.47,52951.0,47.3781,47.3781,47.3694,47.3781,52951.0
2017-08-14 15:35:00,54.47,54.47,54.46,54.47,86120.0,47.3781,47.3781,47.3694,47.3781,86120.0
2017-08-14 15:40:00,54.46,54.47,54.45,54.45,242469.0,47.3694,47.3781,47.3607,47.3607,242469.0
2017-08-14 15:45:00,54.46,54.46,54.44,54.45,336267.0,47.3694,47.3694,47.352,47.3607,336267.0
2017-08-14 15:50:00,54.44,54.47,54.43,54.47,266415.0,47.352,47.3781,47.3433,47.3781,266415.0
2017-08-14 15:55:00,54.47,54.48,54.45,54.48,351198.0,47.3781,47.3868,47.3607,47.3868,351198.0
2017-08-15 09:30:00,54.49,54.53,54.48,54.51,39394.0,47.3955,47.4303,47.3868,47.4129,39394.0
2017-08-15 09:35:00,54.52,54.52,54.47,54.5,193316.0,47.4216,47.4216,47.3781,47.4042,193316.0
2017-08-15 09:40:00,54.49,54.5,54.45,54.46,63735.0,47.3955,47.4042,47.3607,47.3694,63735.0
2017-08-15 09:45:00,54.45,54.47,54.44,54.46,67023.0,47.3607,47.3781,47.352,47.3694,67023.0
2017-08-15 09:50:00,54.46,54.47,54.45,54.47,38561.0,47.3694,47.3781,47.3607,47.3781,38561.0
2017-08-15 09:55:00,54.47,54.48,54.46,54.47,22383.0,47.3781,47.3868,47.3694,47.3781,22383.0
2017-08-15 10:00:00,54.47,54.47,54.44,54.45,108338.0,47.3781,47.3781,47.352,47.3607,108338.0
2017-08-15 10:05:00,54.45,54.46,54.44,54.44,23437.0,47.3607,47.3694,47.352,47.352,23437.0
2017-08-15 10:10:00,54.44,54.44,54.4,54.42,150247.0,47.352,47.352,47.3172,47.3346,150247.0
2017-08-15 10:15:00,54.42,54.43,54.4,54.42,55628.0,47.3346,47.3433,47.3172,47.3346,55628.0
2017-08-15 10:20:00,54.42,54.42,54.4,54.4,41646.0,47.3346,47.3346,47.3172,47.3172,41646.0
2017-08-15 10:25:00,54.4,54.42,54.4,54.41,48603.0,47.3172,47.3346,47.3172,47.3259,48603.0
2017-08-15 10:30:00,54.41,54.41,54.35,54.37,115624.0,47.3259,47.3259,47.2737,47.2911,115624.0
2017-08-15 10:35:00,54.37,54.38,54.36,54.37,39876.0,47.2911,47.2998,47.2824,47.2911,39876.0
2017-08-15 10:40:00,54.38,54.38,54.36,54.37,17424.0,47.2998,47.2998,47.2824,47.2911,17424.0
2017-08-15 10:45:00,54.37,54.38,54.36,54.36,30805.0,47.2911,47.2998,47.2824,47.2824,30805.0
2017-08-15 10:50:00,54.37,54.38,54.36,54.38,41648.0,47.2911,47.2998,47.2824,47.2998,41648.0
2017-08-15 10:55:00,54.38,54.4,54.38,54.39,53966.0,47.2998,47.3172,47.2998,47.3085,53966.0
2017-08-15 11:00:00,54.39,54.41,54.39,54.4,76288.0,47.3085,47.3259,47.3085,47.3172,76288.0
2017-08-15 11:05:00,54.39,54.4,54.38,54.38,29048.0,47.3085,47.3172,47.2998,47.2998,29048.0
2017-08-15 11:10:00,54.39,54.41,54.38,54.41,30948.0,47.3085,47.3259,47.2998,47.3259,30948.0
2017-08-15 11:15:00,54.41,54.42,54.4,54.41,51881.0,47.3259,47.3346,47.3172,47.3259,51881.0
2017-08-15 11:20:00,54.41,54.42,54.4,54.4,50642.0,47.3259,47.3346,47.3172,47.3172,50642.0
2017-08-15 11:25:00,54.4,54.41,54.39,54.41,25741.0,47.3172,47.3259,47.3085,47.3259,25741.0
2017-08-15 11:30:00,54.41,54.41,54.4,54.4,6836.0,47.3259,47.3259,47.3172,47.3172,6836.0
2017-08-15 11:35:00,54.4,54.41,54.39,54.41,16478.0,47.3172,47.3259,47.3085,47.3259,16478.0
2017-08-15 11:40:00,54.41,54.42,54.4,54.41,45715.0,47.3259,47.3346,47.3172,47.3259,45715.0
2017-08-15 11:45:00,54.41,54.41,54.38,54.39,47180.0,47.3259,47.3259,47.2998,47.3085,47180.0
2017-08-15 11:50:00,54.39,54.39,54.38,54.38,15659.0,47.3085,47.3085,47.2998,47.2998,15659.0
2017-08-15 11:55:00,54.39,54.39,54.37,54.38,4975.0,47.3085,47.3085,47.2911,47.2998,4975.0
2017-08-15 12:00:00,54.38,54.39,54.36,54.38,22310.0,47.2998,47.3085,47.2824,47.2998,22310.0
2017-08-15 12:05:00,54.38,54.39,54.38,54.39,3771.0,47.2998,47.3085,47.2998,47.3085,3771.0
2017-08-15 12:10:00,54.39,54.39,54.38,54.39,30753.0,47.3085,47.3085,47.2998,47.3085,30753.0
2017-08-15 12:15:00,54.38,54.41,54.38,54.41,24376.0,47.2998,47.3259,47.2998,47.3259,24376.0
2017-08-15 12:20:00,54.41,54.42,54.4,54.42,11453.0,47.3259,47.3346,47.3172,47.3346,11453.0
2017-08-15 12:25:00,54.41,54.43,54.41,54.43,63263.0,47.3259,47.3433,47.3259,47.3433,63263.0
2017-08-15 12:30:00,54.43,54.44,54.42,54.42,58668.0,47.3433,47.352,47.3346,47.3346,58668.0
2017-08-15 12:35:00,54.43,54.44,54.42,54.44,6804.0,47.3433,47.352,47.3346,47.352,6804.0
2017-08-15 12:40:00,54.44,54.44,54.43,54.44,10098.0,47.352,47.352,47.3433,47.352,10098.0
2017-08-15 12:45:00,54.44,54.44,54.43,54.43,4271.0,47.352,47.352,47.3433,47.3433,4271.0
2017-08-15 12:50:00,54.43,54.43,54.42,54.42,8919.0,47.3433,47.3433,47.3346,47.3346,8919.0
2017-08-15 12:55:00,54.42,54.43,54.42,54.43,5235.0,47.3346,47.3433,47.3346,47.3433,5235.0
2017-08-15 13:00:00,54.43,54.43,54.41,54.41,42876.0,47.3433,47.3433,47.3259,47.3259,42876.0
2017-08-15 13:05:00,54.4,54.41,54.4,54.41,15433.0,47.3172,47.3259,47.3172,47.3259,15433.0
2017-08-15 13:10:00,54.41,54.42,54.41,54.41,21059.0,47.3259,47.3346,47.3259,47.3259,21059.0
2017-08-15 13:15:00,54.41,54.43,54.41,54.43,10800.0,47.3259,47.3433,47.3259,47.3433,10800.0
2017-08-15 13:20:00,54.43,54.43,54.41,54.41,10082.0,47.3433,47.3433,47.3259,47.3259,10082.0
2017-08-15 13:25:00,54.41,54.41,54.39,54.4,12789.0,47.3259,47.3259,47.3085,47.3172,12789.0
2017-08-15 13:30:00,54.39,54.4,54.39,54.39,12445.0,47.3085,47.3172,47.3085,47.3085,12445.0
2017-08-15 13:35:00,54.39,54.4,54.39,54.39,5490.0,47.3085,47.3172,47.3085,47.3085,5490.0
2017-08-15 13:40:00,54.39,54.4,54.38,54.38,11619.0,47.3085,47.3172,47.2998,47.2998,11619.0
2017-08-15 13:45:00,54.38,54.39,54.38,54.39,21640.0,47.2998,47.3085,47.2998,47.3085,21640.0
2017-08-15 13:50:00,54.39,54.4,54.38,54.39,10008.0,47.3085,47.3172,47.2998,47.3085,10008.0
2017-08-15 13:55:00,54.4,54.4,54.38,54.4,22357.0,47.3172,47.3172,47.2998,47.3172,22357.0
2017-08-15 14:00:00,54.4,54.41,54.39,54.41,11818.0,47.3172,47.3259,47.3085,47.3259,11818.0
2017-08-15 14:05:00,54.41,54.41,54.4,54.4,10539.0,47.3259,47.3259,47.3172,47.3172,10539.0
2017-08-15 14:10:00,54.41,54.41,54.4,54.4,4428.0,47.3259,47.3259,47.3172,47.3172,4428.0
2017-08-15 14:15:00,54.41,54.41,54.39,54.4,14195.0,47.3259,47.3259,47.3085,47.3172,14195.0
2017-08-15 14:20:00,54.4,54.41,54.4,54.41,10208.0,47.3172,47.3259,47.3172,47.3259,10208.0
2017-08-15 14:25:00,54.41,54.43,54.41,54.43,19407.0,47.3259,47.3433,47.3259,47.3433,19407.0
2017-08-15 14:30:00,54.43,54.43,54.42,54.43,1547.0,47.3433,47.3433,47.3346,47.3433,1547.0
2017-08-15 14:35:00,54.43,54.44,54.42,54.43,6902.0,47.3433,47.352,47.3346,47.3433,6902.0
2017-08-15 14:40:00,54.43,54.44,54.42,54.42,12282.0,47.3433,47.352,47.3346,47.3346,12282.0
2017-08-15 14:45:00,54.42,54.43,54.42,54.43,53565.0,47.3346,47.3433,47.3346,47.3433,53565.0
2017-08-15 14:50:00,54.43,54.43,54.42,54.42,37128.0,47.3433,47.3433,47.3346,47.3346,37128.0
2017-08-15 14:55:00,54.42,54.43,54.41,54.41,23220.0,47.3346,47.3433,47.3259,47.3259,23220.0
2017-08-15 15:00:00,54.41,54.42,54.41,54.42,16817.0,47.3259,47.3346,47.3259,47.3346,16817.0
2017-08-15 15:05:00,54.41,54.43,54.41,54.43,11171.0,47.3259,47.3433,47.3259,47.3433,11171.0
2017-08-15 15:10:00,54.43,54.43,54.42,54.43,6233.0,47.3433,47.3433,47.3346,47.3433,6233.0
2017-08-15 15:15:00,54.43,54.44,54.42,54.44,7573.0,47.3433,47.352,47.3346,47.352,7573.0
2017-08-15 15:20:00,54.44,54.44,54.43,54.44,2998.0,47.352,47.352,47.3433,47.352,2998.0
2017-08-15 15:25:00,54.44,54.46,54.43,54.45,63242.0,47.352,47.3694,47.3433,47.3607,63242.0
2017-08-15 15:30:00,54.45,54.46,54.45,54.46,101850.0,47.3607,47.3694,47.3607,47.3694,101850.0
2017-08-15 15:35:00,54.46,54.48,54.45,54.47,177935.0,47.3694,47.3868,47.3607,47.3781,177935.0
2017-08-15 15:40:00,54.47,54.48,54.46,54.46,107121.0,47.3781,47.3868,47.3694,47.3694,107121.0
2017-08-15 15:45:00,54.46,54.47,54.46,54.46,43769.0,47.3694,47.3781,47.3694,47.3694,43769.0
2017-08-15 15:50:00,54.46,54.46,54.43,54.44,249347.0,47.3694,47.3694,47.3433,47.352,249347.0
2017-08-15 15:55:00,54.43,54.44,54.39,54.41,249587.0,47.3433,47.352,47.3085,47.3259,249587.0
2017-08-16 09:30:00,54.41,54.45,54.39,54.42,123192.0,47.3259,47.3607,47.3085,47.3346,123192.0
2017-08-16 09:35:00,54.42,54.43,54.41,54.42,20099.0,47.3346,47.3433,47.3259,47.3346,20099.0
2017-08-16 09:40:00,54.42,54.43,54.41,54.43,43809.0,47.3346,47.3433,47.3259,47.3433,43809.0
2017-08-16 09:45:00,54.42,54.45,54.42,54.44,64446.0,47.3346,47.3607,47.3346,47.352,64446.0
2017-08-16 09:50:00,54.44,54.45,54.43,54.44,11222.0,47.352,47.3607,47.3433,47.352,11222.0
2017-08-16 09:55:00,54.45,54.47,54.44,54.47,33494.0,47.3607,47.3781,47.352,47.3781,33494.0
2017-08-16 10:00:00,54.47,54.48,54.45,54.48,55030.0,47.3781,47.3868,47.3607,47.3868,55030.0
2017-08-16 10:05:00,54.48,54.48,54.47,54.47,25933.0,47.3868,47.3868,47.3781,47.3781,25933.0
2017-08-16 10:10:00,54.47,54.48,54.46,54.47,35084.0,47.3781,47.3868,47.3694,47.3781,35084.0
2017-08-16 10:15:00,54.47,54.47,54.46,54.46,8918.0,47.3781,47.3781,47.3694,47.3694,8918.0
2017-08-16 10:20:00,54.47,54.47,54.46,54.47,20840.0,47.3781,47.3781,47.3694,47.3781,20840.0
2017-08-16 10:25:00,54.47,54.47,54.46,54.46,6843.0,47.3781,47.3781,47.3694,47.3694,6843.0
2017-08-16 10:30:00,54.47,54.47,54.46,54.47,8840.0,47.3781,47.3781,47.3694,47.3781,8840.0
2017-08-16 10:35:00,54.47,54.47,54.46,54.47,7142.0,47.3781,47.3781,47.3694,47.3781,7142.0
2017-08-16 10:40:00,54.47,54.48,54.47,54.48,3360.0,47.3781,47.3868,47.3781,47.3868,3360.0
2017-08-16 10:45:00,54.48,54.48,54.47,54.48,6330.0,47.3868,47.3868,47.3781,47.3868,6330.0
2017-08-16 10:50:00,54.48,54.48,54.46,54.47,32437.0,47.3868,47.3868,47.3694,47.3781,32437.0
2017-08-16 10:55:00,54.47,54.47,54.45,54.45,13656.0,47.3781,47.3781,47.3607,47.3607,13656.0
2017-08-16 11:00:00,54.45,54.49,54.44,54.48,165022.0,47.3607,47.3955,47.352,47.3868,165022.0
2017-08-16 11:05:00,54.48,54.49,54.46,54.46,47975.0,47.3868,47.3955,47.3694,47.3694,47975.0
2017-08-16 11:10:00,54.46,54.46,54.45,54.45,98161.0,47.3694,47.3694,47.3607,47.3607,98161.0
2017-08-16 11:15:00,54.45,54.45,54.41,54.41,99274.0,47.3607,47.3607,47.3259,47.3259,99274.0
2017-08-16 11:20:00,54.42,54.43,54.41,54.42,84594.0,47.3346,47.3433,47.3259,47.3346,84594.0
2017-08-16 11:25:00,54.42,54.44,54.41,54.43,33104.0,47.3346,47.352,47.3259,47.3433,33104.0
2017-08-16 11:30:00,54.43,54.43,54.42,54.43,9681.0,47.3433,47.3433,47.3346,47.3433,9681.0
2017-08-16 11:35:00,54.43,54.43,54.42,54.42,16659.0,47.3433,47.3433,47.3346,47.3346,16659.0
2017-08-16 11:40:00,54.42,54.44,54.42,54.43,27491.0,47.3346,47.352,47.3346,47.3433,27491.0
2017-08-16 11:45:00,54.43,54.44,54.42,54.44,7303.0,47.3433,47.352,47.3346,47.352,7303.0
2017-08-16 11:50:00,54.44,54.44,54.43,54.44,3900.0,47.352,47.352,47.3433,47.352,3900.0
2017-08-16 11:55:00,54.44,54.45,54.43,54.45,27288.0,47.352,47.3607,47.3433,47.3607,27288.0
2017-08-16 12:00:00,54.45,54.46,54.44,54.46,67042.0,47.3607,47.3694,47.352,47.3694,67042.0
2017-08-16 12:05:00,54.45,54.46,54.44,54.46,62151.0,47.3607,47.3694,47.352,47.3694,62151.0
2017-08-16 12:10:00,54.46,54.46,54.44,54.45,16254.0,47.3694,47.3694,47.352,47.3607,16254.0
2017-08-16 12:15:00,54.44,54.47,54.43,54.46,63476.0,47.352,47.3781,47.3433,47.3694,63476.0
2017-08-16 12:20:00,54.46,54.46,54.45,54.46,10911.0,47.3694,47.3694,47.3607,47.3694,10911.0
2017-08-16 12:25:00,54.46,54.46,54.45,54.46,1600.0,47.3694,47.3694,47.3607,47.3694,1600.0
2017-08-16 12:30:00,54.46,54.46,54.45,54.46,13744.0,47.3694,47.3694,47.3607,47.3694,13744.0
2017-08-16 12:35:00,54.46,54.47,54.45,54.47,9202.0,47.3694,47.3781,47.3607,47.3781,9202.0
2017-08-16 12:40:00,54.47,54.48,54.47,54.48,5280.0,47.3781,47.3868,47.3781,47.3868,5280.0
2017-08-16 12:45:00,54.48,54.48,54.46,54.46,6250.0,47.3868,47.3868,47.3694,47.3694,6250.0
2017-08-16 12:50:00,54.46,54.48,54.45,54.47,15667.0,47.3694,47.3868,47.3607,47.3781,15667.0
2017-08-16 12:55:00,54.47,54.48,54.46,54.48,10490.0,47.3781,47.3868,47.3694,47.3868,10490.0
2017-08-16 13:00:00,54.48,54.5,54.47,54.5,26028.0,47.3868,47.4042,47.3781,47.4042,26028.0
2017-08-16 13:05:00,54.5,54.51,54.49,54.51,14065.0,47.4042,47.4129,47.3955,47.4129,14065.0
2017-08-16 13:10:00,54.51,54.52,54.49,54.5,46140.0,47.4129,47.4216,47.3955,47.4042,46140.0
2017-08-16 13:15:00,54.51,54.54,54.5,54.53,19978.0,47.4129,47.4389,47.4042,47.4303,19978.0
2017-08-16 13:20:00,54.53,54.55,54.52,54.55,20692.0,47.4303,47.4476,47.4216,47.4476,20692.0
2017-08-16 13:25:00,54.55,54.55,54.51,54.53,65749.0,47.4476,47.4476,47.4129,47.4303,65749.0
2017-08-16 13:30:00,54.53,54.53,54.52,54.53,10907.0,47.4303,47.4303,47.4216,47.4303,10907.0
2017-08-16 13:35:00,54.53,54.53,54.5,54.52,222813.0,47.4303,47.4303,47.4042,47.4216,222813.0
2017-08-16 13:40:00,54.52,54.53,54.51,54.52,49395.0,47.4216,47.4303,47.4129,47.4216,49395.0
2017-08-16 13:45:00,54.52,54.53,54.51,54.52,39693.0,47.4216,47.4303,47.4129,47.4216,39693.0
2017-08-16 13:50:00,54.53,54.53,54.51,54.51,16119.0,47.4303,47.4303,47.4129,47.4129,16119.0
2017-08-16 13:55:00,54.51,54.53,54.49,54.52,50937.0,47.4129,47.4303,47.3955,47.4216,50937.0
2017-08-16 14:00:00,54.52,54.56,54.51,54.54,116537.0,47.4216,47.4563,47.4129,47.4389,116537.0
2017-08-16 14:05:00,54.55,54.58,54.55,54.57,45700.0,47.4476,47.4737,47.4476,47.465,45700.0
2017-08-16 14:10:00,54.57,54.6,54.57,54.59,21501.0,47.465,47.4911,47.465,47.4824,21501.0
2017-08-16 14:15:00,54.59,54.6,54.56,54.57,21768.0,47.4824,47.4911,47.4563,47.465,21768.0
2017-08-16 14:20:00,54.57,54.58,54.56,54.56,51585.0,47.465,47.4737,47.4563,47.4563,51585.0
2017-08-16 14:25:00,54.56,54.59,54.56,54.58,21985.0,47.4563,47.4824,47.4563,47.4737,21985.0
2017-08-16 14:30:00,54.57,54.59,54.56,54.59,131950.0,47.465,47.4824,47.4563,47.4824,131950.0
2017-08-16 14:35:00,54.59,54.6,54.58,54.58,37480.0,47.4824,47.4911,47.4737,47.4737,37480.0
2017-08-16 14:40:00,54.59,54.59,54.57,54.57,30734.0,47.4824,47.4824,47.465,47.465,30734.0
2017-08-16 14:45:00,54.57,54.58,54.57,54.58,14604.0,47.465,47.4737,47.465,47.4737,14604.0
2017-08-16 14:50:00,54.59,54.59,54.57,54.58,13021.0,47.4824,47.4824,47.465,47.4737,13021.0
2017-08-16 14:55:00,54.59,54.59,54.57,54.57,83069.0,47.4824,47.4824,47.465,47.465,83069.0
2017-08-16 15:00:00,54.58,54.59,54.57,54.57,25346.0,47.4737,47.4824,47.465,47.465,25346.0
2017-08-16 15:05:00,54.57,54.57,54.54,54.55,20278.0,47.465,47.465,47.4389,47.4476,20278.0
2017-08-16 15:10:00,54.55,54.56,54.54,54.56,10417.0,47.4476,47.4563,47.4389,47.4563,10417.0
2017-08-16 15:15:00,54.56,54.57,54.55,54.55,14702.0,47.4563,47.465,47.4476,47.4476,14702.0
2017-08-16 15:20:00,54.55,54.58,54.55,54.58,15284.0,47.4476,47.4737,47.4476,47.4737,15284.0
2017-08-16 15:25:00,54.58,54.58,54.57,54.58,14166.0,47.4737,47.4737,47.465,47.4737,14166.0
2017-08-16 15:30:00,54.57,54.59,54.57,54.59,36615.0,47.465,47.4824,47.465,47.4824,36615.0
2017-08-16 15:35:00,54.59,54.59,54.57,54.58,46395.0,47.4824,47.4824,47.465,47.4737,46395.0
2017-08-16 15:40:00,54.57,54.57,54.56,54.57,31909.0,47.465,47.465,47.4563,47.465,31909.0
2017-08-16 15:45:00,54.57,54.57,54.56,54.57,69714.0,47.465,47.465,47.4563,47.465,69714.0
2017-08-16 15:50:00,54.57,54.58,54.56,54.58,157214.0,47.465,47.4737,47.4563,47.4737,157214.0
2017-08-16 15:55:00,54.58,54.58,54.56,54.58,264305.0,47.4737,47.4737,47.4563,47.4737,264305.0
2017-08-17 09:30:00,54.53,54.54,54.51,54.54,35910.0,47.4303,47.4389,47.4129,47.4389,35910.0
2017-08-17 09:35:00,54.54,54.54,54.52,54.52,86568.0,47.4389,47.4389,47.4216,47.4216,86568.0
2017-08-17 09:40:00,54.52,54.54,54.51,54.52,33633.0,47.4216,47.4389,47.4129,47.4216,33633.0
2017-08-17 09:45:00,54.52,54.55,54.52,54.54,23675.0,47.4216,47.4476,47.4216,47.4389,23675.0
2017-08-17 09:50:00,54.54,54.55,54.52,54.53,12444.0,47.4389,47.4476,47.4216,47.4303,12444.0
2017-08-17 09:55:00,54.53,54.54,54.51,54.53,71157.0,47.4303,47.4389,47.4129,47.4303,71157.0
2017-08-17 10:00:00,54.54,54.58,54.5,54.55,281516.0,47.4389,47.4737,47.4042,47.4476,281516.0
2017-08-17 10:05:00,54.55,54.57,54.55,54.56,52809.0,47.4476,47.465,47.4476,47.4563,52809.0
2017-08-17 10:10:00,54.56,54.58,54.54,54.55,76819.0,47.4563,47.4737,47.4389,47.4476,76819.0
2017-08-17 10:15:00,54.56,54.56,54.52,54.54,52163.0,47.4563,47.4563,47.4216,47.4389,52163.0
2017-08-17 10:20:00,54.54,54.55,54.52,54.54,21824.0,47.4389,47.4476,47.4216,47.4389,21824.0
2017-08-17 10:25:00,54.54,54.55,54.52,54.53,28263.0,47.4389,47.4476,47.4216,47.4303,28263.0
2017-08-17 10:30:00,54.52,54.53,54.47,54.48,119147.0,47.4216,47.4303,47.3781,47.3868,119147.0
2017-08-17 10:35:00,54.48,54.5,54.47,54.49,105956.0,47.3868,47.4042,47.3781,47.3955,105956.0
2017-08-17 10:40:00,54.49,54.51,54.48,54.5,25165.0,47.3955,47.4129,47.3868,47.4042,25165.0
2017-08-17 10:45:00,54.5,54.5,54.46,54.47,28258.0,47.4042,47.4042,47.3694,47.3781,28258.0
2017-08-17 10:50:00,54.47,54.48,54.46,54.48,158116.0,47.3781,47.3868,47.3694,47.3868,158116.0
2017-08-17 10:55:00,54.48,54.48,54.45,54.45,12501.0,47.3868,47.3868,47.3607,47.3607,12501.0
2017-08-17 11:00:00,54.45,54.47,54.45,54.47,28764.0,47.3607,47.3781,47.3607,47.3781,28764.0
2017-08-17 11:05:00,54.47,54.48,54.46,54.47,35914.0,47.3781,47.3868,47.3694,47.3781,35914.0
2017-08-17 11:10:00,54.47,54.49,54.46,54.48,59689.0,47.3781,47.3955,47.3694,47.3868,59689.0
2017-08-17 11:15:00,54.49,54.5,54.47,54.48,142098.0,47.3955,47.4042,47.3781,47.3868,142098.0
2017-08-17 11:20:00,54.47,54.48,54.44,54.45,1106906.0,47.3781,47.3868,47.352,47.3607,1106906.0
2017-08-17 11:25:00,54.45,54.45,54.41,54.42,55303.0,47.3607,47.3607,47.3259,47.3346,55303.0
2017-08-17 11:30:00,54.42,54.43,54.4,54.41,87203.0,47.3346,47.3433,47.3172,47.3259,87203.0
2017-08-17 11:35:00,54.41,54.42,54.39,54.39,38613.0,47.3259,47.3346,47.3085,47.3085,38613.0
2017-08-17 11:40:00,54.39,54.4,54.38,54.39,120500.0,47.3085,47.3172,47.2998,47.3085,120500.0
2017-08-17 11:45:00,54.4,54.4,54.37,54.38,69811.0,47.3172,47.3172,47.2911,47.2998,69811.0
2017-08-17 11:50:00,54.38,54.39,54.37,54.37,28706.0,47.2998,47.3085,47.2911,47.2911,28706.0
2017-08-17 11:55:00,54.37,54.37,54.35,54.36,52368.0,47.2911,47.2911,47.2737,47.2824,52368.0
2017-08-17 12:00:00,54.35,54.36,54.34,54.35,114596.0,47.2737,47.2824,47.265,47.2737,114596.0
2017-08-17 12:05:00,54.35,54.36,54.34,54.35,51500.0,47.2737,47.2824,47.265,47.2737,51500.0
2017-08-17 12:10:00,54.35,54.35,54.32,54.33,56066.0,47.2737,47.2737,47.2476,47.2563,56066.0
2017-08-17 12:15:00,54.33,54.33,54.32,54.33,72443.0,47.2563,47.2563,47.2476,47.2563,72443.0
2017-08-17 12:20:00,54.33,54.34,54.32,54.33,30636.0,47.2563,47.265,47.2476,47.2563,30636.0
2017-08-17 12:25:00,54.34,54.34,54.32,54.33,55010.0,47.265,47.265,47.2476,47.2563,55010.0
2017-08-17 12:30:00,54.33,54.34,54.31,54.31,74644.0,47.2563,47.265,47.2389,47.2389,74644.0
2017-08-17 12:35:00,54.31,54.34,54.31,54.34,83037.0,47.2389,47.265,47.2389,47.265,83037.0
2017-08-17 12:40:00,54.34,54.34,54.31,54.31,118776.0,47.265,47.265,47.2389,47.2389,118776.0
2017-08-17 12:45:00,54.32,54.35,54.31,54.32,70824.0,47.2476,47.2737,47.2389,47.2476,70824.0
2017-08-17 12:50:00,54.32,54.32,54.27,54.27,99541.0,47.2476,47.2476,47.2041,47.2041,99541.0
2017-08-17 12:55:00,54.27,54.28,54.23,54.26,102665.0,47.2041,47.2128,47.1693,47.1954,102665.0
2017-08-17 13:00:00,54.26,54.26,54.23,54.24,55885.0,47.1954,47.1954,47.1693,47.178,55885.0
2017-08-17 13:05:00,54.24,54.27,54.24,54.27,64624.0,47.178,47.2041,47.178,47.2041,64624.0
2017-08-17 13:10:00,54.27,54.27,54.24,54.25,63736.0,47.2041,47.2041,47.178,47.1867,63736.0
2017-08-17 13:15:00,54.25,54.26,54.24,54.25,56671.0,47.1867,47.1954,47.178,47.1867,56671.0
2017-08-17 13:20:00,54.25,54.25,54.23,54.23,41208.0,47.1867,47.1867,47.1693,47.1693,41208.0
2017-08-17 13:25:00,54.23,54.26,54.23,54.25,90444.0,47.1693,47.1954,47.1693,47.1867,90444.0
2017-08-17 13:30:00,54.25,54.25,54.24,54.25,38494.0,47.1867,47.1867,47.178,47.1867,38494.0
2017-08-17 13:35:00,54.25,54.27,54.24,54.27,58976.0,47.1867,47.2041,47.178,47.2041,58976.0
2017-08-17 13:40:00,54.27,54.28,54.26,54.27,60422.0,47.2041,47.2128,47.1954,47.2041,60422.0
2017-08-17 13:45:00,54.26,54.26,54.25,54.26,65912.0,47.1954,47.1954,47.1867,47.1954,65912.0
2017-08-17 13:50:00,54.27,54.27,54.25,54.26,54535.0,47.2041,47.2041,47.1867,47.1954,54535.0
2017-08-17 13:55:00,54.26,54.28,54.24,54.27,59103.0,47.1954,47.2128,47.178,47.2041,59103.0
2017-08-17 14:00:00,54.28,54.29,54.27,54.27,27754.0,47.2128,47.2215,47.2041,47.2041,27754.0
2017-08-17 14:05:00,54.28,54.29,54.27,54.29,28719.0,47.2128,47.2215,47.2041,47.2215,28719.0
2017-08-17 14:10:00,54.29,54.29,54.27,54.29,22476.0,47.2215,47.2215,47.2041,47.2215,22476.0
2017-08-17 14:15:00,54.28,54.29,54.26,54.27,25968.0,47.2128,47.2215,47.1954,47.2041,25968.0
2017-08-17 14:20:00,54.27,54.28,54.26,54.27,27803.0,47.2041,47.2128,47.1954,47.2041,27803.0
2017-08-17 14:25:00,54.28,54.3,54.27,54.3,18587.0,47.2128,47.2302,47.2041,47.2302,18587.0
2017-08-17 14:30:00,54.3,54.31,54.29,54.3,26344.0,47.2302,47.2389,47.2215,47.2302,26344.0
2017-08-17 14:35:00,54.3,54.32,54.29,54.29,27062.0,47.2302,47.2476,47.2215,47.2215,27062.0
2017-08-17 14:40:00,54.29,54.3,54.28,54.28,33556.0,47.2215,47.2302,47.2128,47.2128,33556.0
2017-08-17 14:45:00,54.28,54.3,54.28,54.28,33761.0,47.2128,47.2302,47.2128,47.2128,33761.0
2017-08-17 14:50:00,54.29,54.29,54.27,54.29,31753.0,47.2215,47.2215,47.2041,47.2215,31753.0
2017-08-17 14:55:00,54.29,54.3,54.28,54.29,13482.0,47.2215,47.2302,47.2128,47.2215,13482.0
2017-08-17 15:00:00,54.3,54.3,54.27,54.28,25762.0,47.2302,47.2302,47.2041,47.2128,25762.0
2017-08-17 15:05:00,54.28,54.28,54.22,54.23,96885.0,47.2128,47.2128,47.1606,47.1693,96885.0
2017-08-17 15:10:00,54.23,54.24,54.21,54.22,45919.0,47.1693,47.178,47.1519,47.1606,45919.0
2017-08-17 15:15:00,54.22,54.24,54.21,54.24,96504.0,47.1606,47.178,47.1519,47.178,96504.0
2017-08-17 15:20:00,54.24,54.26,54.23,54.24,31916.0,47.178,47.1954,47.1693,47.178,31916.0
2017-08-17 15:25:00,54.24,54.26,54.22,54.23,70627.0,47.178,47.1954,47.1606,47.1693,70627.0
2017-08-17 15:30:00,54.23,54.25,54.22,54.25,81077.0,47.1693,47.1867,47.1606,47.1867,81077.0
2017-08-17 15:35:00,54.25,54.26,54.23,54.24,83435.0,47.1867,47.1954,47.1693,47.178,83435.0
2017-08-17 15:40:00,54.24,54.25,54.21,54.23,144323.0,47.178,47.1867,47.1519,47.1693,144323.0
2017-08-17 15:45:00,54.23,54.24,54.21,54.23,166178.0,47.1693,47.178,47.1519,47.1693,166178.0
2017-08-17 15:50:00,54.23,54.23,54.2,54.23,262476.0,47.1693,47.1693,47.1432,47.1693,262476.0
2017-08-17 15:55:00,54.22,54.23,54.2,54.2,327175.0,47.1606,47.1693,47.1432,47.1432,327175.0
2017-08-18 09:30:00,54.38,54.45,54.38,54.41,276852.0,47.2998,47.3607,47.2998,47.3259,276852.0
2017-08-18 09:35:00,54.42,54.42,54.38,54.39,102381.0,47.3346,47.3346,47.2998,47.3085,102381.0
2017-08-18 09:40:00,54.4,54.41,54.38,54.41,151419.0,47.3172,47.3259,47.2998,47.3259,151419.0
2017-08-18 09:45:00,54.4,54.41,54.38,54.38,51231.0,47.3172,47.3259,47.2998,47.2998,51231.0
2017-08-18 09:50:00,54.39,54.41,54.37,54.38,128216.0,47.3085,47.3259,47.2911,47.2998,128216.0
2017-08-18 09:55:00,54.39,54.4,54.38,54.38,165959.0,47.3085,47.3172,47.2998,47.2998,165959.0
2017-08-18 10:00:00,54.38,54.43,54.37,54.43,38560.0,47.2998,47.3433,47.2911,47.3433,38560.0
2017-08-18 10:05:00,54.43,54.45,54.41,54.44,230617.0,47.3433,47.3607,47.3259,47.352,230617.0
2017-08-18 10:10:00,54.44,54.45,54.42,54.45,18797.0,47.352,47.3607,47.3346,47.3607,18797.0
2017-08-18 10:15:00,54.45,54.46,54.43,54.43,53485.0,47.3607,47.3694,47.3433,47.3433,53485.0
2017-08-18 10:20:00,54.43,54.44,54.42,54.44,13006.0,47.3433,47.352,47.3346,47.352,13006.0
2017-08-18 10:25:00,54.43,54.44,54.42,54.44,12197.0,47.3433,47.352,47.3346,47.352,12197.0
2017-08-18 10:30:00,54.44,54.44,54.4,54.43,688965.0,47.352,47.352,47.3172,47.3433,688965.0
2017-08-18 10:35:00,54.43,54.44,54.42,54.43,58017.0,47.3433,47.352,47.3346,47.3433,58017.0
2017-08-18 10:40:00,54.43,54.44,54.42,54.43,98520.0,47.3433,47.352,47.3346,47.3433,98520.0
2017-08-18 10:45:00,54.43,54.44,54.41,54.42,65687.0,47.3433,47.352,47.3259,47.3346,65687.0
2017-08-18 10:50:00,54.42,54.43,54.41,54.43,12312.0,47.3346,47.3433,47.3259,47.3433,12312.0
2017-08-18 10:55:00,54.43,54.44,54.43,54.44,15665.0,47.3433,47.352,47.3433,47.352,15665.0
2017-08-18 11:00:00,54.44,54.45,54.42,54.43,83083.0,47.352,47.3607,47.3346,47.3433,83083.0
2017-08-18 11:05:00,54.43,54.44,54.41,54.42,48217.0,47.3433,47.352,47.3259,47.3346,48217.0
2017-08-18 11:10:00,54.43,54.44,54.41,54.44,52687.0,47.3433,47.352,47.3259,47.352,52687.0
2017-08-18 11:15:00,54.43,54.45,54.41,54.41,80428.0,47.3433,47.3607,47.3259,47.3259,80428.0
2017-08-18 11:20:00,54.41,54.42,54.4,54.41,61150.0,47.3259,47.3346,47.3172,47.3259,61150.0
2017-08-18 11:25:00,54.42,54.46,54.42,54.45,51459.0,47.3346,47.3694,47.3346,47.3607,51459.0
2017-08-18 11:30:00,54.45,54.45,54.42,54.45,136080.0,47.3607,47.3607,47.3346,47.3607,136080.0
2017-08-18 11:35:00,54.44,54.45,54.42,54.43,34152.0,47.352,47.3607,47.3346,47.3433,34152.0
2017-08-18 11:40:00,54.43,54.44,54.4,54.43,16983.0,47.3433,47.352,47.3172,47.3433,16983.0
2017-08-18 11:45:00,54.43,54.45,54.42,54.44,22758.0,47.3433,47.3607,47.3346,47.352,22758.0
2017-08-18 11:50:00,54.44,54.45,54.42,54.45,1162663.0,47.352,47.3607,47.3346,47.3607,1162663.0
2017-08-18 11:55:00,54.44,54.49,54.44,54.48,108384.0,47.352,47.3955,47.352,47.3868,108384.0
2017-08-18 12:00:00,54.48,54.48,54.46,54.47,88783.0,47.3868,47.3868,47.3694,47.3781,88783.0
2017-08-18 12:05:00,54.47,54.47,54.46,54.47,11774.0,47.3781,47.3781,47.3694,47.3781,11774.0
2017-08-18 12:10:00,54.47,54.5,54.47,54.48,57536.0,47.3781,47.4042,47.3781,47.3868,57536.0
2017-08-18 12:15:00,54.49,54.5,54.47,54.48,33232.0,47.3955,47.4042,47.3781,47.3868,33232.0
2017-08-18 12:20:00,54.48,54.49,54.46,54.47,11072.0,47.3868,47.3955,47.3694,47.3781,11072.0
2017-08-18 12:25:00,54.47,54.49,54.47,54.49,26350.0,47.3781,47.3955,47.3781,47.3955,26350.0
2017-08-18 12:30:00,54.49,54.51,54.49,54.5,47442.0,47.3955,47.4129,47.3955,47.4042,47442.0
2017-08-18 12:35:00,54.5,54.5,54.47,54.48,16724.0,47.4042,47.4042,47.3781,47.3868,16724.0
2017-08-18 12:40:00,54.48,54.53,54.48,54.51,41486.0,47.3868,47.4303,47.3868,47.4129,41486.0
2017-08-18 12:45:00,54.52,54.58,54.51,54.57,34601.0,47.4216,47.4737,47.4129,47.465,34601.0
2017-08-18 12:50:00,54.58,54.58,54.55,54.57,20907.0,47.4737,47.4737,47.4476,47.465,20907.0
2017-08-18 12:55:00,54.58,54.58,54.57,54.58,19341.0,47.4737,47.4737,47.465,47.4737,19341.0
2017-08-18 13:00:00,54.56,54.57,54.52,54.52,60373.0,47.4563,47.465,47.4216,47.4216,60373.0
2017-08-18 13:05:00,54.53,54.54,54.52,54.54,10133.0,47.4303,47.4389,47.4216,47.4389,10133.0
2017-08-18 13:10:00,54.54,54.55,54.52,54.52,18385.0,47.4389,47.4476,47.4216,47.4216,18385.0
2017-08-18 13:15:00,54.52,54.52,54.5,54.5,16287.0,47.4216,47.4216,47.4042,47.4042,16287.0
2017-08-18 13:20:00,54.5,54.51,54.49,54.49,6534.0,47.4042,47.4129,47.3955,47.3955,6534.0
2017-08-18 13:25:00,54.5,54.5,54.47,54.48,16582.0,47.4042,47.4042,47.3781,47.3868,16582.0
2017-08-18 13:30:00,54.48,54.49,54.47,54.48,38745.0,47.3868,47.3955,47.3781,47.3868,38745.0
2017-08-18 13:35:00,54.47,54.48,54.44,54.45,17152.0,47.3781,47.3868,47.352,47.3607,17152.0
2017-08-18 13:40:00,54.45,54.46,54.44,54.45,16482.0,47.3607,47.3694,47.352,47.3607,16482.0
2017-08-18 13:45:00,54.46,54.47,54.45,54.46,6900.0,47.3694,47.3781,47.3607,47.3694,6900.0
2017-08-18 13:50:00,54.47,54.48,54.46,54.47,16821.0,47.3781,47.3868,47.3694,47.3781,16821.0
2017-08-18 13:55:00,54.47,54.47,54.44,54.45,26940.0,47.3781,47.3781,47.352,47.3607,26940.0
2017-08-18 14:00:00,54.45,54.46,54.45,54.46,4077.0,47.3607,47.3694,47.3607,47.3694,4077.0
2017-08-18 14:05:00,54.46,54.47,54.46,54.46,14066.0,47.3694,47.3781,47.3694,47.3694,14066.0
2017-08-18 14:10:00,54.47,54.49,54.46,54.48,17170.0,47.3781,47.3955,47.3694,47.3868,17170.0
2017-08-18 14:15:00,54.48,54.49,54.47,54.48,20182.0,47.3868,47.3955,47.3781,47.3868,20182.0
2017-08-18 14:20:00,54.47,54.48,54.46,54.48,19564.0,47.3781,47.3868,47.3694,47.3868,19564.0
2017-08-18 14:25:00,54.48,54.5,54.48,54.5,9417.0,47.3868,47.4042,47.3868,47.4042,9417.0
2017-08-18 14:30:00,54.5,54.52,54.49,54.51,40206.0,47.4042,47.4216,47.3955,47.4129,40206.0
2017-08-18 14:35:00,54.5,54.52,54.5,54.5,31376.0,47.4042,47.4216,47.4042,47.4042,31376.0
2017-08-18 14:40:00,54.5,54.52,54.5,54.5,31979.0,47.4042,47.4216,47.4042,47.4042,31979.0
2017-08-18 14:45:00,54.5,54.51,54.5,54.5,16146.0,47.4042,47.4129,47.4042,47.4042,16146.0
2017-08-18 14:50:00,54.5,54.51,54.48,54.48,16083.0,47.4042,47.4129,47.3868,47.3868,16083.0
2017-08-18 14:55:00,54.48,54.49,54.48,54.48,10718.0,47.3868,47.3955,47.3868,47.3868,10718.0
2017-08-18 15:00:00,54.48,54.51,54.48,54.5,39586.0,47.3868,47.4129,47.3868,47.4042,39586.0
2017-08-18 15:05:00,54.51,54.53,54.5,54.53,35674.0,47.4129,47.4303,47.4042,47.4303,35674.0
2017-08-18 15:10:00,54.53,54.53,54.51,54.51,8904.0,47.4303,47.4303,47.4129,47.4129,8904.0
2017-08-18 15:15:00,54.52,54.52,54.5,54.5,29898.0,47.4216,47.4216,47.4042,47.4042,29898.0
2017-08-18 15:20:00,54.5,54.51,54.48,54.5,160310.0,47.4042,47.4129,47.3868,47.4042,160310.0
2017-08-18 15:25:00,54.49,54.5,54.49,54.5,15692.0,47.3955,47.4042,47.3955,47.4042,15692.0
2017-08-18 15:30:00,54.5,54.5,54.49,54.5,26943.0,47.4042,47.4042,47.3955,47.4042,26943.0
2017-08-18 15:35:00,54.5,54.52,54.49,54.52,51113.0,47.4042,47.4216,47.3955,47.4216,51113.0
2017-08-18 15:40:00,54.51,54.52,54.51,54.51,75337.0,47.4129,47.4216,47.4129,47.4129,75337.0
2017-08-18 15:45:00,54.51,54.52,54.5,54.5,80380.0,47.4129,47.4216,47.4042,47.4042,80380.0
2017-08-18 15:50:00,54.5,54.5,54.47,54.48,228967.0,47.4042,47.4042,47.3781,47.3868,228967.0
2017-08-18 15:55:00,54.48,54.48,54.44,54.46,446545.0,47.3868,47.3868,47.352,47.3694,446545.0
2017-08-21 09:30:00,54.33,54.36,54.31,54.32,78462.0,47.2563,47.2824,47.2389,47.2476,78462.0
2017-08-21 09:35:00,54.31,54.33,54.31,54.33,14780.0,47.2389,47.2563,47.2389,47.2563,14780.0
2017-08-21 09:40:00,54.32,54.34,54.3,54.31,9795.0,47.2476,47.265,47.2302,47.2389,9795.0
2017-08-21 09:45:00,54.31,54.33,54.29,54.33,15173.0,47.2389,47.2563,47.2215,47.2563,15173.0
2017-08-21 09:50:00,54.32,54.33,54.3,54.3,23590.0,47.2476,47.2563,47.2302,47.2302,23590.0
2017-08-21 09:55:00,54.3,54.32,54.29,54.31,30554.0,47.2302,47.2476,47.2215,47.2389,30554.0
2017-08-21 10:00:00,54.31,54.32,54.26,54.28,33893.0,47.2389,47.2476,47.1954,47.2128,33893.0
2017-08-21 10:05:00,54.28,54.32,54.27,54.32,18028.0,47.2128,47.2476,47.2041,47.2476,18028.0
2017-08-21 10:10:00,54.31,54.31,54.28,54.3,21625.0,47.2389,47.2389,47.2128,47.2302,21625.0
2017-08-21 10:15:00,54.3,54.32,54.29,54.31,17405.0,47.2302,47.2476,47.2215,47.2389,17405.0
2017-08-21 10:20:00,54.3,54.3,54.24,54.27,42856.0,47.2302,47.2302,47.178,47.2041,42856.0
2017-08-21 10:25:00,54.26,54.29,54.26,54.29,24654.0,47.1954,47.2215,47.1954,47.2215,24654.0
2017-08-21 10:30:00,54.28,54.32,54.28,54.3,42159.0,47.2128,47.2476,47.2128,47.2302,42159.0
2017-08-21 10:35:00,54.3,54.32,54.29,54.3,18913.0,47.2302,47.2476,47.2215,47.2302,18913.0
2017-08-21 10:40:00,54.3,54.33,54.3,54.3,29390.0,47.2302,47.2563,47.2302,47.2302,29390.0
2017-08-21 10:45:00,54.3,54.31,54.29,54.3,33307.0,47.2302,47.2389,47.2215,47.2302,33307.0
2017-08-21 10:50:00,54.3,54.34,54.3,54.32,109671.0,47.2302,47.265,47.2302,47.2476,109671.0
2017-08-21 10:55:00,54.33,54.33,54.31,54.32,100385.0,47.2563,47.2563,47.2389,47.2476,100385.0
2017-08-21 11:00:00,54.32,54.33,54.3,54.31,44000.0,47.2476,47.2563,47.2302,47.2389,44000.0
2017-08-21 11:05:00,54.32,54.35,54.31,54.33,15779.0,47.2476,47.2737,47.2389,47.2563,15779.0
2017-08-21 11:10:00,54.34,54.35,54.33,54.34,22248.0,47.265,47.2737,47.2563,47.265,22248.0
2017-08-21 11:15:00,54.33,54.34,54.32,54.34,13811.0,47.2563,47.265,47.2476,47.265,13811.0
2017-08-21 11:20:00,54.33,54.37,54.33,54.35,9096.0,47.2563,47.2911,47.2563,47.2737,9096.0
2017-08-21 11:25:00,54.35,54.35,54.3,54.31,39103.0,47.2737,47.2737,47.2302,47.2389,39103.0
2017-08-21 11:30:00,54.32,54.35,54.32,54.34,20630.0,47.2476,47.2737,47.2476,47.265,20630.0
2017-08-21 11:35:00,54.34,54.35,54.33,54.34,13875.0,47.265,47.2737,47.2563,47.265,13875.0
2017-08-21 11:40:00,54.35,54.36,54.33,54.35,13297.0,47.2737,47.2824,47.2563,47.2737,13297.0
2017-08-21 11:45:00,54.35,54.38,54.35,54.37,73124.0,47.2737,47.2998,47.2737,47.2911,73124.0
2017-08-21 11:50:00,54.37,54.37,54.34,54.35,13934.0,47.2911,47.2911,47.265,47.2737,13934.0
2017-08-21 11:55:00,54.35,54.35,54.33,54.34,6036.0,47.2737,47.2737,47.2563,47.265,6036.0
2017-08-21 12:00:00,54.33,54.34,54.33,54.33,8198.0,47.2563,47.265,47.2563,47.2563,8198.0
2017-08-21 12:05:00,54.33,54.35,54.33,54.35,13756.0,47.2563,47.2737,47.2563,47.2737,13756.0
2017-08-21 12:10:00,54.34,54.35,54.33,54.34,5430.0,47.265,47.2737,47.2563,47.265,5430.0
2017-08-21 12:15:00,54.34,54.34,54.32,54.32,14580.0,47.265,47.265,47.2476,47.2476,14580.0
2017-08-21 12:20:00,54.32,54.34,54.31,54.34,8877.0,47.2476,47.265,47.2389,47.265,8877.0
2017-08-21 12:25:00,54.35,54.35,54.33,54.34,16911.0,47.2737,47.2737,47.2563,47.265,16911.0
2017-08-21 12:30:00,54.34,54.35,54.33,54.35,6896.0,47.265,47.2737,47.2563,47.2737,6896.0
2017-08-21 12:35:00,54.34,54.35,54.31,54.32,14415.0,47.265,47.2737,47.2389,47.2476,14415.0
2017-08-21 12:40:00,54.31,54.32,54.31,54.32,2550.0,47.2389,47.2476,47.2389,47.2476,2550.0
2017-08-21 12:45:00,54.31,54.32,54.31,54.32,1475.0,47.2389,47.2476,47.2389,47.2476,1475.0
2017-08-21 12:50:00,54.32,54.32,54.31,54.32,1596.0,47.2476,47.2476,47.2389,47.2476,1596.0
2017-08-21 12:55:00,54.31,54.34,54.31,54.34,12040.0,47.2389,47.265,47.2389,47.265,12040.0
2017-08-21 13:00:00,54.34,54.34,54.32,54.33,5899.0,47.265,47.265,47.2476,47.2563,5899.0
2017-08-21 13:05:00,54.33,54.33,54.32,54.33,5552.0,47.2563,47.2563,47.2476,47.2563,5552.0
2017-08-21 13:10:00,54.32,54.32,54.3,54.31,10874.0,47.2476,47.2476,47.2302,47.2389,10874.0
2017-08-21 13:15:00,54.3,54.31,54.3,54.31,800.0,47.2302,47.2389,47.2302,47.2389,800.0
2017-08-21 13:20:00,54.3,54.32,54.3,54.31,18663.0,47.2302,47.2476,47.2302,47.2389,18663.0
2017-08-21 13:25:00,54.31,54.31,54.3,54.3,3039.0,47.2389,47.2389,47.2302,47.2302,3039.0
2017-08-21 13:30:00,54.3,54.32,54.3,54.31,5609.0,47.2302,47.2476,47.2302,47.2389,5609.0
2017-08-21 13:35:00,54.31,54.31,54.29,54.3,6323.0,47.2389,47.2389,47.2215,47.2302,6323.0
2017-08-21 13:40:00,54.3,54.32,54.3,54.32,8364.0,47.2302,47.2476,47.2302,47.2476,8364.0
2017-08-21 13:45:00,54.31,54.32,54.31,54.32,2389.0,47.2389,47.2476,47.2389,47.2476,2389.0
2017-08-21 13:50:00,54.32,54.32,54.29,54.3,59117.0,47.2476,47.2476,47.2215,47.2302,59117.0
2017-08-21 13:55:00,54.3,54.3,54.29,54.3,10032.0,47.2302,47.2302,47.2215,47.2302,10032.0
2017-08-21 14:00:00,54.3,54.32,54.29,54.32,18918.0,47.2302,47.2476,47.2215,47.2476,18918.0
2017-08-21 14:05:00,54.31,54.32,54.29,54.3,48224.0,47.2389,47.2476,47.2215,47.2302,48224.0
2017-08-21 14:10:00,54.3,54.32,54.3,54.32,5743.0,47.2302,47.2476,47.2302,47.2476,5743.0
2017-08-21 14:15:00,54.32,54.32,54.3,54.31,14205.0,47.2476,47.2476,47.2302,47.2389,14205.0
2017-08-21 14:20:00,54.31,54.31,54.3,54.3,4708.0,47.2389,47.2389,47.2302,47.2302,4708.0
2017-08-21 14:25:00,54.3,54.31,54.29,54.29,10633.0,47.2302,47.2389,47.2215,47.2215,10633.0
2017-08-21 14:30:00,54.29,54.3,54.27,54.27,11702.0,47.2215,47.2302,47.2041,47.2041,11702.0
2017-08-21 14:35:00,54.28,54.28,54.26,54.26,6097.0,47.2128,47.2128,47.1954,47.1954,6097.0
2017-08-21 14:40:00,54.26,54.28,54.26,54.27,13258.0,47.1954,47.2128,47.1954,47.2041,13258.0
2017-08-21 14:45:00,54.28,54.28,54.27,54.27,3012.0,47.2128,47.2128,47.2041,47.2041,3012.0
2017-08-21 14:50:00,54.27,54.28,54.26,54.27,12006.0,47.2041,47.2128,47.1954,47.2041,12006.0
2017-08-21 14:55:00,54.27,54.27,54.26,54.26,7258.0,47.2041,47.2041,47.1954,47.1954,7258.0
2017-08-21 15:00:00,54.26,54.26,54.24,54.26,44446.0,47.1954,47.1954,47.178,47.1954,44446.0
2017-08-21 15:05:00,54.26,54.26,54.25,54.26,2115.0,47.1954,47.1954,47.1867,47.1954,2115.0
2017-08-21 15:10:00,54.26,54.26,54.23,54.24,22956.0,47.1954,47.1954,47.1693,47.178,22956.0
2017-08-21 15:15:00,54.24,54.24,54.23,54.23,2900.0,47.178,47.178,47.1693,47.1693,2900.0
2017-08-21 15:20:00,54.24,54.26,54.23,54.26,12437.0,47.178,47.1954,47.1693,47.1954,12437.0
2017-08-21 15:25:00,54.26,54.28,54.25,54.28,16743.0,47.1954,47.2128,47.1867,47.2128,16743.0
2017-08-21 15:30:00,54.28,54.31,54.27,54.3,201251.0,47.2128,47.2389,47.2041,47.2302,201251.0
2017-08-21 15:35:00,54.3,54.31,54.3,54.3,29860.0,47.2302,47.2389,47.2302,47.2302,29860.0
2017-08-21 15:40:00,54.3,54.33,54.3,54.33,55233.0,47.2302,47.2563,47.2302,47.2563,55233.0
2017-08-21 15:45:00,54.33,54.33,54.32,54.33,24831.0,47.2563,47.2563,47.2476,47.2563,24831.0
2017-08-21 15:50:00,54.32,54.35,54.32,54.35,202786.0,47.2476,47.2737,47.2476,47.2737,202786.0
2017-08-21 15:55:00,54.35,54.35,54.32,54.33,159740.0,47.2737,47.2737,47.2476,47.2563,159740.0
2017-08-22 09:30:00,54.34,54.35,54.32,54.34,37049.0,47.265,47.2737,47.2476,47.265,37049.0
2017-08-22 09:35:00,54.34,54.36,54.33,54.35,23642.0,47.265,47.2824,47.2563,47.2737,23642.0
2017-08-22 09:40:00,54.36,54.36,54.35,54.36,6316.0,47.2824,47.2824,47.2737,47.2824,6316.0
2017-08-22 09:45:00,54.36,54.37,54.36,54.37,29711.0,47.2824,47.2911,47.2824,47.2911,29711.0
2017-08-22 09:50:00,54.37,54.39,54.37,54.38,12451.0,47.2911,47.3085,47.2911,47.2998,12451.0
2017-08-22 09:55:00,54.38,54.4,54.36,54.38,160992.0,47.2998,47.3172,47.2824,47.2998,160992.0
2017-08-22 10:00:00,54.38,54.4,54.34,54.39,120306.0,47.2998,47.3172,47.265,47.3085,120306.0
2017-08-22 10:05:00,54.4,54.41,54.38,54.39,50318.0,47.3172,47.3259,47.2998,47.3085,50318.0
2017-08-22 10:10:00,54.39,54.41,54.39,54.41,13694.0,47.3085,47.3259,47.3085,47.3259,13694.0
2017-08-22 10:15:00,54.41,54.42,54.4,54.41,15254.0,47.3259,47.3346,47.3172,47.3259,15254.0
2017-08-22 10:20:00,54.41,54.43,54.41,54.42,13100.0,47.3259,47.3433,47.3259,47.3346,13100.0
2017-08-22 10:25:00,54.42,54.44,54.42,54.43,35016.0,47.3346,47.352,47.3346,47.3433,35016.0
2017-08-22 10:30:00,54.43,54.44,54.42,54.42,9090.0,47.3433,47.352,47.3346,47.3346,9090.0
2017-08-22 10:35:00,54.42,54.46,54.42,54.46,34261.0,47.3346,47.3694,47.3346,47.3694,34261.0
2017-08-22 10:40:00,54.45,54.45,54.42,54.43,21170.0,47.3607,47.3607,47.3346,47.3433,21170.0
2017-08-22 10:45:00,54.43,54.44,54.43,54.44,11667.0,47.3433,47.352,47.3433,47.352,11667.0
2017-08-22 10:50:00,54.43,54.44,54.42,54.44,27892.0,47.3433,47.352,47.3346,47.352,27892.0
2017-08-22 10:55:00,54.44,54.44,54.42,54.43,60813.0,47.352,47.352,47.3346,47.3433,60813.0
2017-08-22 11:00:00,54.43,54.43,54.4,54.41,41109.0,47.3433,47.3433,47.3172,47.3259,41109.0
2017-08-22 11:05:00,54.41,54.42,54.41,54.42,18210.0,47.3259,47.3346,47.3259,47.3346,18210.0
2017-08-22 11:10:00,54.42,54.45,54.41,54.45,17343.0,47.3346,47.3607,47.3259,47.3607,17343.0
2017-08-22 11:15:00,54.44,54.45,54.43,54.43,26500.0,47.352,47.3607,47.3433,47.3433,26500.0
2017-08-22 11:20:00,54.43,54.45,54.43,54.44,15061.0,47.3433,47.3607,47.3433,47.352,15061.0
2017-08-22 11:25:00,54.44,54.46,54.44,54.46,20280.0,47.352,47.3694,47.352,47.3694,20280.0
2017-08-22 11:30:00,54.46,54.48,54.45,54.46,107771.0,47.3694,47.3868,47.3607,47.3694,107771.0
2017-08-22 11:35:00,54.46,54.48,54.45,54.48,18556.0,47.3694,47.3868,47.3607,47.3868,18556.0
2017-08-22 11:40:00,54.47,54.48,54.46,54.47,21750.0,47.3781,47.3868,47.3694,47.3781,21750.0
2017-08-22 11:45:00,54.47,54.47,54.45,54.46,9435.0,47.3781,47.3781,47.3607,47.3694,9435.0
2017-08-22 11:50:00,54.46,54.46,54.44,54.46,22014.0,47.3694,47.3694,47.352,47.3694,22014.0
2017-08-22 11:55:00,54.46,54.46,54.45,54.45,4314.0,47.3694,47.3694,47.3607,47.3607,4314.0
2017-08-22 12:00:00,54.45,54.48,54.45,54.47,23600.0,47.3607,47.3868,47.3607,47.3781,23600.0
2017-08-22 12:05:00,54.47,54.47,54.46,54.46,15903.0,47.3781,47.3781,47.3694,47.3694,15903.0
2017-08-22 12:10:00,54.47,54.49,54.46,54.48,15094.0,47.3781,47.3955,47.3694,47.3868,15094.0
2017-08-22 12:15:00,54.49,54.49,54.48,54.49,19559.0,47.3955,47.3955,47.3868,47.3955,19559.0
2017-08-22 12:20:00,54.48,54.51,54.47,54.5,567911.0,47.3868,47.4129,47.3781,47.4042,567911.0
2017-08-22 12:25:00,54.5,54.5,54.48,54.5,291543.0,47.4042,47.4042,47.3868,47.4042,291543.0
2017-08-22 12:30:00,54.49,54.5,54.48,54.48,37586.0,47.3955,47.4042,47.3868,47.3868,37586.0
2017-08-22 12:35:00,54.48,54.49,54.46,54.47,35421.0,47.3868,47.3955,47.3694,47.3781,35421.0
2017-08-22 12:40:00,54.46,54.47,54.45,54.47,27001.0,47.3694,47.3781,47.3607,47.3781,27001.0
2017-08-22 12:45:00,54.47,54.48,54.45,54.47,46182.0,47.3781,47.3868,47.3607,47.3781,46182.0
2017-08-22 12:50:00,54.48,54.49,54.47,54.48,24848.0,47.3868,47.3955,47.3781,47.3868,24848.0
2017-08-22 12:55:00,54.49,54.49,54.48,54.49,44766.0,47.3955,47.3955,47.3868,47.3955,44766.0
2017-08-22 13:00:00,54.49,54.5,54.48,54.5,93730.0,47.3955,47.4042,47.3868,47.4042,93730.0
2017-08-22 13:05:00,54.5,54.5,54.49,54.5,22134.0,47.4042,47.4042,47.3955,47.4042,22134.0
2017-08-22 13:10:00,54.5,54.5,54.49,54.5,16853.0,47.4042,47.4042,47.3955,47.4042,16853.0
2017-08-22 13:15:00,54.5,54.5,54.49,54.5,25074.0,47.4042,47.4042,47.3955,47.4042,25074.0
2017-08-22 13:20:00,54.49,54.5,54.48,54.49,62221.0,47.3955,47.4042,47.3868,47.3955,62221.0
2017-08-22 13:25:00,54.48,54.49,54.48,54.48,44900.0,47.3868,47.3955,47.3868,47.3868,44900.0
2017-08-22 13:30:00,54.48,54.49,54.48,54.48,46428.0,47.3868,47.3955,47.3868,47.3868,46428.0
2017-08-22 13:35:00,54.48,54.49,54.47,54.48,46402.0,47.3868,47.3955,47.3781,47.3868,46402.0
2017-08-22 13:40:00,54.47,54.48,54.46,54.46,46736.0,47.3781,47.3868,47.3694,47.3694,46736.0
2017-08-22 13:45:00,54.47,54.47,54.45,54.46,45094.0,47.3781,47.3781,47.3607,47.3694,45094.0
2017-08-22 13:50:00,54.45,54.46,54.45,54.46,50193.0,47.3607,47.3694,47.3607,47.3694,50193.0
2017-08-22 13:55:00,54.45,54.46,54.43,54.44,60979.0,47.3607,47.3694,47.3433,47.352,60979.0
2017-08-22 14:00:00,54.43,54.44,54.43,54.44,47970.0,47.3433,47.352,47.3433,47.352,47970.0
2017-08-22 14:05:00,54.43,54.44,54.43,54.44,28531.0,47.3433,47.352,47.3433,47.352,28531.0
2017-08-22 14:10:00,54.43,54.44,54.43,54.44,6522.0,47.3433,47.352,47.3433,47.352,6522.0
2017-08-22 14:15:00,54.44,54.44,54.43,54.44,15653.0,47.352,47.352,47.3433,47.352,15653.0
2017-08-22 14:20:00,54.44,54.45,54.43,54.45,104833.0,47.352,47.3607,47.3433,47.3607,104833.0
2017-08-22 14:25:00,54.45,54.45,54.44,54.45,15632.0,47.3607,47.3607,47.352,47.3607,15632.0
2017-08-22 14:30:00,54.45,54.45,54.44,54.45,61791.0,47.3607,47.3607,47.352,47.3607,61791.0
2017-08-22 14:35:00,54.45,54.46,54.44,54.46,39278.0,47.3607,47.3694,47.352,47.3694,39278.0
2017-08-22 14:40:00,54.46,54.46,54.45,54.46,28072.0,47.3694,47.3694,47.3607,47.3694,28072.0
2017-08-22 14:45:00,54.46,54.46,54.45,54.45,11855.0,47.3694,47.3694,47.3607,47.3607,11855.0
2017-08-22 14:50:00,54.46,54.46,54.45,54.46,28353.0,47.3694,47.3694,47.3607,47.3694,28353.0
2017-08-22 14:55:00,54.46,54.46,54.45,54.46,56076.0,47.3694,47.3694,47.3607,47.3694,56076.0
2017-08-22 15:00:00,54.45,54.47,54.45,54.47,44385.0,47.3607,47.3781,47.3607,47.3781,44385.0
2017-08-22 15:05:00,54.47,54.47,54.46,54.47,47458.0,47.3781,47.3781,47.3694,47.3781,47458.0
2017-08-22 15:10:00,54.47,54.47,54.46,54.47,27719.0,47.3781,47.3781,47.3694,47.3781,27719.0
2017-08-22 15:15:00,54.47,54.47,54.46,54.47,11608.0,47.3781,47.3781,47.3694,47.3781,11608.0
2017-08-22 15:20:00,54.47,54.47,54.46,54.47,54938.0,47.3781,47.3781,47.3694,47.3781,54938.0
2017-08-22 15:25:00,54.47,54.47,54.46,54.47,28192.0,47.3781,47.3781,47.3694,47.3781,28192.0
2017-08-22 15:30:00,54.47,54.47,54.44,54.45,101497.0,47.3781,47.3781,47.352,47.3607,101497.0
2017-08-22 15:35:00,54.45,54.45,54.44,54.45,49298.0,47.3607,47.3607,47.352,47.3607,49298.0
2017-08-22 15:40:00,54.45,54.45,54.44,54.45,65799.0,47.3607,47.3607,47.352,47.3607,65799.0
2017-08-22 15:45:00,54.45,54.47,54.44,54.47,180907.0,47.3607,47.3781,47.352,47.3781,180907.0
2017-08-22 15:50:00,54.47,54.47,54.46,54.47,183393.0,47.3781,47.3781,47.3694,47.3781,183393.0
2017-08-22 15:55:00,54.47,54.47,54.43,54.44,293425.0,47.3781,47.3781,47.3433,47.352,293425.0
2017-08-23 09:30:00,54.46,54.46,54.4,54.4,28034.0,47.3694,47.3694,47.3172,47.3172,28034.0
2017-08-23 09:35:00,54.41,54.44,54.41,54.44,23371.0,47.3259,47.352,47.3259,47.352,23371.0
2017-08-23 09:40:00,54.44,54.46,54.42,54.46,27747.0,47.352,47.3694,47.3346,47.3694,27747.0
2017-08-23 09:45:00,54.46,54.47,54.44,54.47,28959.0,47.3694,47.3781,47.352,47.3781,28959.0
2017-08-23 09:50:00,54.47,54.47,54.45,54.47,12560.0,47.3781,47.3781,47.3607,47.3781,12560.0
2017-08-23 09:55:00,54.48,54.5,54.46,54.5,29187.0,47.3868,47.4042,47.3694,47.4042,29187.0
2017-08-23 10:00:00,54.5,54.5,54.48,54.49,25998.0,47.4042,47.4042,47.3868,47.3955,25998.0
2017-08-23 10:05:00,54.5,54.51,54.46,54.47,35645.0,47.4042,47.4129,47.3694,47.3781,35645.0
2017-08-23 10:10:00,54.46,54.47,54.45,54.47,14218.0,47.3694,47.3781,47.3607,47.3781,14218.0
2017-08-23 10:15:00,54.47,54.49,54.47,54.48,17869.0,47.3781,47.3955,47.3781,47.3868,17869.0
2017-08-23 10:20:00,54.48,54.49,54.46,54.47,27914.0,47.3868,47.3955,47.3694,47.3781,27914.0
2017-08-23 10:25:00,54.47,54.47,54.44,54.46,446880.0,47.3781,47.3781,47.352,47.3694,446880.0
2017-08-23 10:30:00,54.46,54.46,54.43,54.44,141008.0,47.3694,47.3694,47.3433,47.352,141008.0
2017-08-23 10:35:00,54.44,54.45,54.43,54.45,11064.0,47.352,47.3607,47.3433,47.3607,11064.0
2017-08-23 10:40:00,54.45,54.47,54.45,54.46,9176.0,47.3607,47.3781,47.3607,47.3694,9176.0
2017-08-23 10:45:00,54.46,54.48,54.46,54.47,5779.0,47.3694,47.3868,47.3694,47.3781,5779.0
2017-08-23 10:50:00,54.47,54.48,54.47,54.48,4246.0,47.3781,47.3868,47.3781,47.3868,4246.0
2017-08-23 10:55:00,54.48,54.48,54.46,54.47,32463.0,47.3868,47.3868,47.3694,47.3781,32463.0
2017-08-23 11:00:00,54.47,54.48,54.46,54.47,17197.0,47.3781,47.3868,47.3694,47.3781,17197.0
2017-08-23 11:05:00,54.47,54.48,54.45,54.45,18307.0,47.3781,47.3868,47.3607,47.3607,18307.0
2017-08-23 11:10:00,54.46,54.46,54.44,54.46,39248.0,47.3694,47.3694,47.352,47.3694,39248.0
2017-08-23 11:15:00,54.46,54.46,54.45,54.46,33471.0,47.3694,47.3694,47.3607,47.3694,33471.0
2017-08-23 11:20:00,54.46,54.47,54.45,54.47,7790.0,47.3694,47.3781,47.3607,47.3781,7790.0
2017-08-23 11:25:00,54.47,54.48,54.46,54.48,21894.0,47.3781,47.3868,47.3694,47.3868,21894.0
2017-08-23 11:30:00,54.48,54.48,54.46,54.47,23528.0,47.3868,47.3868,47.3694,47.3781,23528.0
2017-08-23 11:35:00,54.46,54.47,54.45,54.47,11948.0,47.3694,47.3781,47.3607,47.3781,11948.0
2017-08-23 11:40:00,54.47,54.48,54.47,54.47,15713.0,47.3781,47.3868,47.3781,47.3781,15713.0
2017-08-23 11:45:00,54.46,54.47,54.46,54.47,8567.0,47.3694,47.3781,47.3694,47.3781,8567.0
2017-08-23 11:50:00,54.47,54.48,54.46,54.47,10636.0,47.3781,47.3868,47.3694,47.3781,10636.0
2017-08-23 11:55:00,54.47,54.48,54.46,54.46,476655.0,47.3781,47.3868,47.3694,47.3694,476655.0
2017-08-23 12:00:00,54.46,54.46,54.42,54.43,146176.0,47.3694,47.3694,47.3346,47.3433,146176.0
2017-08-23 12:05:00,54.43,54.44,54.42,54.44,153507.0,47.3433,47.352,47.3346,47.352,153507.0
2017-08-23 12:10:00,54.43,54.43,54.42,54.43,81110.0,47.3433,47.3433,47.3346,47.3433,81110.0
2017-08-23 12:15:00,54.43,54.43,54.42,54.43,8738.0,47.3433,47.3433,47.3346,47.3433,8738.0
2017-08-23 12:20:00,54.43,54.43,54.42,54.43,6826.0,47.3433,47.3433,47.3346,47.3433,6826.0
2017-08-23 12:25:00,54.43,54.43,54.4,54.41,95118.0,47.3433,47.3433,47.3172,47.3259,95118.0
2017-08-23 12:30:00,54.41,54.42,54.39,54.4,131732.0,47.3259,47.3346,47.3085,47.3172,131732.0
2017-08-23 12:35:00,54.4,54.4,54.39,54.4,121619.0,47.3172,47.3172,47.3085,47.3172,121619.0
2017-08-23 12:40:00,54.39,54.39,54.38,54.39,23341.0,47.3085,47.3085,47.2998,47.3085,23341.0
2017-08-23 12:45:00,54.4,54.4,54.37,54.38,17525.0,47.3172,47.3172,47.2911,47.2998,17525.0
2017-08-23 12:50:00,54.38,54.39,54.37,54.38,15296.0,47.2998,47.3085,47.2911,47.2998,15296.0
2017-08-23 12:55:00,54.39,54.39,54.38,54.39,327.0,47.3085,47.3085,47.2998,47.3085,327.0
2017-08-23 13:00:00,54.39,54.4,54.38,54.4,4528.0,47.3085,47.3172,47.2998,47.3172,4528.0
2017-08-23 13:05:00,54.4,54.4,54.38,54.39,13641.0,47.3172,47.3172,47.2998,47.3085,13641.0
2017-08-23 13:10:00,54.39,54.39,54.38,54.38,746.0,47.3085,47.3085,47.2998,47.2998,746.0
2017-08-23 13:15:00,54.38,54.39,54.37,54.39,23727.0,47.2998,47.3085,47.2911,47.3085,23727.0
2017-08-23 13:20:00,54.38,54.39,54.37,54.39,35964.0,47.2998,47.3085,47.2911,47.3085,35964.0
2017-08-23 13:25:00,54.39,54.4,54.39,54.4,6842.0,47.3085,47.3172,47.3085,47.3172,6842.0
2017-08-23 13:30:00,54.4,54.41,54.4,54.4,18093.0,47.3172,47.3259,47.3172,47.3172,18093.0
2017-08-23 13:35:00,54.41,54.41,54.39,54.39,7101.0,47.3259,47.3259,47.3085,47.3085,7101.0
2017-08-23 13:40:00,54.4,54.41,54.4,54.4,5823.0,47.3172,47.3259,47.3172,47.3172,5823.0
2017-08-23 13:45:00,54.4,54.41,54.39,54.41,13627.0,47.3172,47.3259,47.3085,47.3259,13627.0
2017-08-23 13:50:00,54.4,54.4,54.39,54.4,14406.0,47.3172,47.3172,47.3085,47.3172,14406.0
2017-08-23 13:55:00,54.4,54.4,54.38,54.39,20049.0,47.3172,47.3172,47.2998,47.3085,20049.0
2017-08-23 14:00:00,54.4,54.4,54.39,54.4,10124.0,47.3172,47.3172,47.3085,47.3172,10124.0
2017-08-23 14:05:00,54.4,54.4,54.39,54.39,4700.0,47.3172,47.3172,47.3085,47.3085,4700.0
2017-08-23 14:10:00,54.39,54.41,54.38,54.4,13947.0,47.3085,47.3259,47.2998,47.3172,13947.0
2017-08-23 14:15:00,54.41,54.41,54.4,54.41,799.0,47.3259,47.3259,47.3172,47.3259,799.0
2017-08-23 14:20:00,54.41,54.41,54.4,54.41,3874.0,47.3259,47.3259,47.3172,47.3259,3874.0
2017-08-23 14:25:00,54.41,54.41,54.4,54.4,60319.0,47.3259,47.3259,47.3172,47.3172,60319.0
2017-08-23 14:30:00,54.4,54.42,54.4,54.42,28446.0,47.3172,47.3346,47.3172,47.3346,28446.0
2017-08-23 14:35:00,54.43,54.43,54.42,54.42,10270.0,47.3433,47.3433,47.3346,47.3346,10270.0
2017-08-23 14:40:00,54.43,54.44,54.42,54.43,5917.0,47.3433,47.352,47.3346,47.3433,5917.0
2017-08-23 14:45:00,54.43,54.43,54.42,54.43,15523.0,47.3433,47.3433,47.3346,47.3433,15523.0
2017-08-23 14:50:00,54.43,54.44,54.43,54.43,5897.0,47.3433,47.352,47.3433,47.3433,5897.0
2017-08-23 14:55:00,54.44,54.44,54.43,54.44,4623.0,47.352,47.352,47.3433,47.352,4623.0
2017-08-23 15:00:00,54.44,54.44,54.43,54.44,860.0,47.352,47.352,47.3433,47.352,860.0
2017-08-23 15:05:00,54.44,54.45,54.43,54.44,27782.0,47.352,47.3607,47.3433,47.352,27782.0
2017-08-23 15:10:00,54.44,54.44,54.43,54.44,5670.0,47.352,47.352,47.3433,47.352,5670.0
2017-08-23 15:15:00,54.44,54.44,54.43,54.44,1596.0,47.352,47.352,47.3433,47.352,1596.0
2017-08-23 15:20:00,54.44,54.45,54.43,54.44,9672.0,47.352,47.3607,47.3433,47.352,9672.0
2017-08-23 15:25:00,54.44,54.44,54.42,54.43,9446.0,47.352,47.352,47.3346,47.3433,9446.0
2017-08-23 15:30:00,54.44,54.44,54.43,54.44,10205.0,47.352,47.352,47.3433,47.352,10205.0
2017-08-23 15:35:00,54.44,54.45,54.43,54.45,25348.0,47.352,47.3607,47.3433,47.3607,25348.0
2017-08-23 15:40:00,54.45,54.45,54.44,54.45,50885.0,47.3607,47.3607,47.352,47.3607,50885.0
2017-08-23 15:45:00,54.44,54.44,54.43,54.44,22543.0,47.352,47.352,47.3433,47.352,22543.0
2017-08-23 15:50:00,54.44,54.44,54.43,54.44,24302.0,47.352,47.352,47.3433,47.352,24302.0
2017-08-23 15:55:00,54.44,54.46,54.43,54.45,163278.0,47.352,47.3694,47.3433,47.3607,163278.0
2017-08-24 09:30:00,54.26,54.27,54.23,54.25,27284.0,47.1954,47.2041,47.1693,47.1867,27284.0
2017-08-24 09:35:00,54.25,54.26,54.24,54.24,24397.0,47.1867,47.1954,47.178,47.178,24397.0
2017-08-24 09:40:00,54.24,54.24,54.21,54.21,13850.0,47.178,47.178,47.1519,47.1519,13850.0
2017-08-24 09:45:00,54.21,54.23,54.21,54.22,6860.0,47.1519,47.1693,47.1519,47.1606,6860.0
2017-08-24 09:50:00,54.23,54.23,54.18,54.19,99958.0,47.1693,47.1693,47.1258,47.1345,99958.0
2017-08-24 09:55:00,54.19,54.21,54.17,54.2,20945.0,47.1345,47.1519,47.1171,47.1432,20945.0
2017-08-24 10:00:00,54.2,54.21,54.17,54.19,42631.0,47.1432,47.1519,47.1171,47.1345,42631.0
2017-08-24 10:05:00,54.2,54.23,54.19,54.19,22129.0,47.1432,47.1693,47.1345,47.1345,22129.0
2017-08-24 10:10:00,54.2,54.22,54.19,54.22,13617.0,47.1432,47.1606,47.1345,47.1606,13617.0
2017-08-24 10:15:00,54.22,54.26,54.22,54.25,17656.0,47.1606,47.1954,47.1606,47.1867,17656.0
2017-08-24 10:20:00,54.25,54.27,54.24,54.26,15828.0,47.1867,47.2041,47.178,47.1954,15828.0
2017-08-24 10:25:00,54.26,54.27,54.25,54.25,39109.0,47.1954,47.2041,47.1867,47.1867,39109.0
2017-08-24 10:30:00,54.26,54.27,54.25,54.27,15065.0,47.1954,47.2041,47.1867,47.2041,15065.0
2017-08-24 10:35:00,54.27,54.28,54.25,54.26,8116.0,47.2041,47.2128,47.1867,47.1954,8116.0
2017-08-24 10:40:00,54.25,54.26,54.25,54.25,12715.0,47.1867,47.1954,47.1867,47.1867,12715.0
2017-08-24 10:45:00,54.25,54.27,54.24,54.25,20901.0,47.1867,47.2041,47.178,47.1867,20901.0
2017-08-24 10:50:00,54.24,54.25,54.24,54.24,4900.0,47.178,47.1867,47.178,47.178,4900.0
2017-08-24 10:55:00,54.24,54.25,54.23,54.25,43292.0,47.178,47.1867,47.1693,47.1867,43292.0
2017-08-24 11:00:00,54.24,54.25,54.23,54.24,9752.0,47.178,47.1867,47.1693,47.178,9752.0
2017-08-24 11:05:00,54.24,54.26,54.24,54.26,97907.0,47.178,47.1954,47.178,47.1954,97907.0
2017-08-24 11:10:00,54.25,54.26,54.23,54.23,43196.0,47.1867,47.1954,47.1693,47.1693,43196.0
2017-08-24 11:15:00,54.23,54.23,54.22,54.23,22756.0,47.1693,47.1693,47.1606,47.1693,22756.0
2017-08-24 11:20:00,54.23,54.24,54.22,54.23,27834.0,47.1693,47.178,47.1606,47.1693,27834.0
2017-08-24 11:25:00,54.22,54.23,54.21,54.22,22271.0,47.1606,47.1693,47.1519,47.1606,22271.0
2017-08-24 11:30:00,54.23,54.23,54.2,54.21,35946.0,47.1693,47.1693,47.1432,47.1519,35946.0
2017-08-24 11:35:00,54.2,54.23,54.2,54.21,28774.0,47.1432,47.1693,47.1432,47.1519,28774.0
2017-08-24 11:40:00,54.2,54.24,54.2,54.24,20084.0,47.1432,47.178,47.1432,47.178,20084.0
2017-08-24 11:45:00,54.23,54.25,54.23,54.25,5777.0,47.1693,47.1867,47.1693,47.1867,5777.0
2017-08-24 11:50:00,54.25,54.25,54.23,54.24,2715.0,47.1867,47.1867,47.1693,47.178,2715.0
2017-08-24 11:55:00,54.23,54.23,54.21,54.23,31707.0,47.1693,47.1693,47.1519,47.1693,31707.0
2017-08-24 12:00:00,54.22,54.24,54.22,54.24,15504.0,47.1606,47.178,47.1606,47.178,15504.0
2017-08-24 12:05:00,54.23,54.25,54.22,54.23,18430.0,47.1693,47.1867,47.1606,47.1693,18430.0
2017-08-24 12:10:00,54.23,54.25,54.22,54.24,18705.0,47.1693,47.1867,47.1606,47.178,18705.0
2017-08-24 12:15:00,54.23,54.25,54.22,54.25,28477.0,47.1693,47.1867,47.1606,47.1867,28477.0
2017-08-24 12:20:00,54.24,54.24,54.23,54.23,4169.0,47.178,47.178,47.1693,47.1693,4169.0
2017-08-24 12:25:00,54.23,54.24,54.22,54.23,18740.0,47.1693,47.178,47.1606,47.1693,18740.0
2017-08-24 12:30:00,54.23,54.24,54.22,54.23,35040.0,47.1693,47.178,47.1606,47.1693,35040.0
2017-08-24 12:35:00,54.23,54.24,54.22,54.23,47464.0,47.1693,47.178,47.1606,47.1693,47464.0
2017-08-24 12:40:00,54.23,54.24,54.23,54.24,4200.0,47.1693,47.178,47.1693,47.178,4200.0
2017-08-24 12:45:00,54.23,54.25,54.23,54.25,45750.0,47.1693,47.1867,47.1693,47.1867,45750.0
2017-08-24 12:50:00,54.25,54.25,54.24,54.25,9665.0,47.1867,47.1867,47.178,47.1867,9665.0
2017-08-24 12:55:00,54.25,54.25,54.24,54.24,5071.0,47.1867,47.1867,47.178,47.178,5071.0
2017-08-24 13:00:00,54.24,54.25,54.24,54.25,32072.0,47.178,47.1867,47.178,47.1867,32072.0
2017-08-24 13:05:00,54.25,54.25,54.24,54.24,155798.0,47.1867,47.1867,47.178,47.178,155798.0
2017-08-24 13:10:00,54.25,54.25,54.24,54.24,37132.0,47.1867,47.1867,47.178,47.178,37132.0
2017-08-24 13:15:00,54.24,54.26,54.23,54.25,163719.0,47.178,47.1954,47.1693,47.1867,163719.0
2017-08-24 13:20:00,54.25,54.25,54.24,54.25,12329.0,47.1867,47.1867,47.178,47.1867,12329.0
2017-08-24 13:25:00,54.24,54.25,54.23,54.23,8116.0,47.178,47.1867,47.1693,47.1693,8116.0
2017-08-24 13:30:00,54.23,54.24,54.23,54.23,6834.0,47.1693,47.178,47.1693,47.1693,6834.0
2017-08-24 13:35:00,54.23,54.24,54.23,54.23,12957.0,47.1693,47.178,47.1693,47.1693,12957.0
2017-08-24 13:40:00,54.23,54.24,54.23,54.23,13443.0,47.1693,47.178,47.1693,47.1693,13443.0
2017-08-24 13:45:00,54.23,54.24,54.22,54.22,20619.0,47.1693,47.178,47.1606,47.1606,20619.0
2017-08-24 13:50:00,54.22,54.23,54.21,54.22,14928.0,47.1606,47.1693,47.1519,47.1606,14928.0
2017-08-24 13:55:00,54.21,54.22,54.21,54.22,17718.0,47.1519,47.1606,47.1519,47.1606,17718.0
2017-08-24 14:00:00,54.22,54.22,54.21,54.22,89115.0,47.1606,47.1606,47.1519,47.1606,89115.0
2017-08-24 14:05:00,54.22,54.23,54.2,54.2,38465.0,47.1606,47.1693,47.1432,47.1432,38465.0
2017-08-24 14:10:00,54.2,54.21,54.19,54.19,12043.0,47.1432,47.1519,47.1345,47.1345,12043.0
2017-08-24 14:15:00,54.19,54.2,54.19,54.2,48577.0,47.1345,47.1432,47.1345,47.1432,48577.0
2017-08-24 14:20:00,54.2,54.2,54.19,54.19,14008.0,47.1432,47.1432,47.1345,47.1345,14008.0
2017-08-24 14:25:00,54.2,54.21,54.19,54.2,30993.0,47.1432,47.1519,47.1345,47.1432,30993.0
2017-08-24 14:30:00,54.19,54.2,54.19,54.2,20755.0,47.1345,47.1432,47.1345,47.1432,20755.0
2017-08-24 14:35:00,54.2,54.21,54.19,54.2,24064.0,47.1432,47.1519,47.1345,47.1432,24064.0
2017-08-24 14:40:00,54.2,54.2,54.19,54.19,18105.0,47.1432,47.1432,47.1345,47.1345,18105.0
2017-08-24 14:45:00,54.19,54.19,54.18,54.18,11376.0,47.1345,47.1345,47.1258,47.1258,11376.0
2017-08-24 14:50:00,54.18,54.19,54.18,54.19,80328.0,47.1258,47.1345,47.1258,47.1345,80328.0
2017-08-24 14:55:00,54.19,54.19,54.17,54.18,27141.0,47.1345,47.1345,47.1171,47.1258,27141.0
2017-08-24 15:00:00,54.18,54.18,54.16,54.16,40641.0,47.1258,47.1258,47.1084,47.1084,40641.0
2017-08-24 15:05:00,54.16,54.17,54.16,54.16,3580.0,47.1084,47.1171,47.1084,47.1084,3580.0
2017-08-24 15:10:00,54.16,54.17,54.15,54.15,8203.0,47.1084,47.1171,47.0997,47.0997,8203.0
2017-08-24 15:15:00,54.16,54.16,54.15,54.16,49784.0,47.1084,47.1084,47.0997,47.1084,49784.0
2017-08-24 15:20:00,54.16,54.17,54.15,54.16,34605.0,47.1084,47.1171,47.0997,47.1084,34605.0
2017-08-24 15:25:00,54.16,54.18,54.16,54.18,49456.0,47.1084,47.1258,47.1084,47.1258,49456.0
2017-08-24 15:30:00,54.18,54.18,54.16,54.16,69479.0,47.1258,47.1258,47.1084,47.1084,69479.0
2017-08-24 15:35:00,54.16,54.17,54.16,54.16,51261.0,47.1084,47.1171,47.1084,47.1084,51261.0
2017-08-24 15:40:00,54.17,54.18,54.16,54.17,93155.0,47.1171,47.1258,47.1084,47.1171,93155.0
2017-08-24 15:45:00,54.17,54.17,54.16,54.16,105562.0,47.1171,47.1171,47.1084,47.1084,105562.0
2017-08-24 15:50:00,54.16,54.17,54.15,54.16,160736.0,47.1084,47.1171,47.0997,47.1084,160736.0
2017-08-24 15:55:00,54.16,54.17,54.15,54.17,483221.0,47.1084,47.1171,47.0997,47.1171,483221.0
2017-08-25 09:30:00,54.31,54.32,54.28,54.31,68331.0,47.2389,47.2476,47.2128,47.2389,68331.0
2017-08-25 09:35:00,54.31,54.33,54.28,54.29,152446.0,47.2389,47.2563,47.2128,47.2215,152446.0
2017-08-25 09:40:00,54.3,54.31,54.27,54.28,141581.0,47.2302,47.2389,47.2041,47.2128,141581.0
2017-08-25 09:45:00,54.29,54.29,54.26,54.27,23805.0,47.2215,47.2215,47.1954,47.2041,23805.0
2017-08-25 09:50:00,54.27,54.32,54.27,54.3,19039.0,47.2041,47.2476,47.2041,47.2302,19039.0
2017-08-25 09:55:00,54.3,54.31,54.27,54.29,31160.0,47.2302,47.2389,47.2041,47.2215,31160.0
2017-08-25 10:00:00,54.29,54.43,54.29,54.38,213035.0,47.2215,47.3433,47.2215,47.2998,213035.0
2017-08-25 10:05:00,54.38,54.42,54.38,54.41,47740.0,47.2998,47.3346,47.2998,47.3259,47740.0
2017-08-25 10:10:00,54.4,54.42,54.4,54.4,15582.0,47.3172,47.3346,47.3172,47.3172,15582.0
2017-08-25 10:15:00,54.4,54.42,54.39,54.41,25768.0,47.3172,47.3346,47.3085,47.3259,25768.0
2017-08-25 10:20:00,54.42,54.42,54.4,54.4,25776.0,47.3346,47.3346,47.3172,47.3172,25776.0
2017-08-25 10:25:00,54.4,54.41,54.38,54.41,16336.0,47.3172,47.3259,47.2998,47.3259,16336.0
2017-08-25 10:30:00,54.41,54.42,54.38,54.38,14796.0,47.3259,47.3346,47.2998,47.2998,14796.0
2017-08-25 10:35:00,54.38,54.39,54.36,54.37,13174.0,47.2998,47.3085,47.2824,47.2911,13174.0
2017-08-25 10:40:00,54.37,54.38,54.36,54.37,77875.0,47.2911,47.2998,47.2824,47.2911,77875.0
2017-08-25 10:45:00,54.37,54.37,54.34,54.36,41631.0,47.2911,47.2911,47.265,47.2824,41631.0
2017-08-25 10:50:00,54.36,54.37,54.35,54.36,132111.0,47.2824,47.2911,47.2737,47.2824,132111.0
2017-08-25 10:55:00,54.36,54.38,54.36,54.36,17580.0,47.2824,47.2998,47.2824,47.2824,17580.0
2017-08-25 11:00:00,54.36,54.37,54.34,54.35,48850.0,47.2824,47.2911,47.265,47.2737,48850.0
2017-08-25 11:05:00,54.34,54.36,54.34,54.35,29141.0,47.265,47.2824,47.265,47.2737,29141.0
2017-08-25 11:10:00,54.35,54.37,54.35,54.36,23724.0,47.2737,47.2911,47.2737,47.2824,23724.0
2017-08-25 11:15:00,54.35,54.37,54.34,54.36,18073.0,47.2737,47.2911,47.265,47.2824,18073.0
2017-08-25 11:20:00,54.37,54.38,54.35,54.38,9829.0,47.2911,47.2998,47.2737,47.2998,9829.0
2017-08-25 11:25:00,54.37,54.39,54.36,54.37,12589.0,47.2911,47.3085,47.2824,47.2911,12589.0
2017-08-25 11:30:00,54.37,54.38,54.36,54.37,13483.0,47.2911,47.2998,47.2824,47.2911,13483.0
2017-08-25 11:35:00,54.38,54.4,54.37,54.4,15905.0,47.2998,47.3172,47.2911,47.3172,15905.0
2017-08-25 11:40:00,54.39,54.41,54.39,54.4,63430.0,47.3085,47.3259,47.3085,47.3172,63430.0
2017-08-25 11:45:00,54.4,54.41,54.39,54.39,40718.0,47.3172,47.3259,47.3085,47.3085,40718.0
2017-08-25 11:50:00,54.4,54.4,54.38,54.39,7079.0,47.3172,47.3172,47.2998,47.3085,7079.0
2017-08-25 11:55:00,54.39,54.39,54.37,54.39,12458.0,47.3085,47.3085,47.2911,47.3085,12458.0
2017-08-25 12:00:00,54.38,54.4,54.37,54.4,25677.0,47.2998,47.3172,47.2911,47.3172,25677.0
2017-08-25 12:05:00,54.4,54.41,54.39,54.4,12384.0,47.3172,47.3259,47.3085,47.3172,12384.0
2017-08-25 12:10:00,54.4,54.41,54.4,54.41,3275.0,47.3172,47.3259,47.3172,47.3259,3275.0
2017-08-25 12:15:00,54.41,54.41,54.39,54.39,6445.0,47.3259,47.3259,47.3085,47.3085,6445.0
2017-08-25 12:20:00,54.4,54.4,54.39,54.4,4079.0,47.3172,47.3172,47.3085,47.3172,4079.0
2017-08-25 12:25:00,54.4,54.41,54.39,54.4,10185.0,47.3172,47.3259,47.3085,47.3172,10185.0
2017-08-25 12:30:00,54.4,54.41,54.39,54.41,11540.0,47.3172,47.3259,47.3085,47.3259,11540.0
2017-08-25 12:35:00,54.41,54.41,54.4,54.41,4314.0,47.3259,47.3259,47.3172,47.3259,4314.0
2017-08-25 12:40:00,54.41,54.42,54.4,54.42,8002.0,47.3259,47.3346,47.3172,47.3346,8002.0
2017-08-25 12:45:00,54.41,54.42,54.4,54.41,3865.0,47.3259,47.3346,47.3172,47.3259,3865.0
2017-08-25 12:50:00,54.41,54.43,54.4,54.43,7427.0,47.3259,47.3433,47.3172,47.3433,7427.0
2017-08-25 12:55:00,54.43,54.43,54.41,54.42,6134.0,47.3433,47.3433,47.3259,47.3346,6134.0
2017-08-25 13:00:00,54.43,54.43,54.42,54.43,1800.0,47.3433,47.3433,47.3346,47.3433,1800.0
2017-08-25 13:05:00,54.42,54.43,54.42,54.43,8155.0,47.3346,47.3433,47.3346,47.3433,8155.0
2017-08-25 13:10:00,54.43,54.43,54.42,54.42,1900.0,47.3433,47.3433,47.3346,47.3346,1900.0
2017-08-25 13:15:00,54.43,54.44,54.42,54.43,13726.0,47.3433,47.352,47.3346,47.3433,13726.0
2017-08-25 13:20:00,54.42,54.43,54.42,54.43,1982.0,47.3346,47.3433,47.3346,47.3433,1982.0
2017-08-25 13:25:00,54.42,54.43,54.42,54.43,13770.0,47.3346,47.3433,47.3346,47.3433,13770.0
2017-08-25 13:30:00,54.43,54.44,54.42,54.43,9621.0,47.3433,47.352,47.3346,47.3433,9621.0
2017-08-25 13:35:00,54.42,54.43,54.42,54.43,2587.0,47.3346,47.3433,47.3346,47.3433,2587.0
2017-08-25 13:40:00,54.43,54.43,54.42,54.43,4390.0,47.3433,47.3433,47.3346,47.3433,4390.0
2017-08-25 13:45:00,54.43,54.43,54.42,54.43,1578.0,47.3433,47.3433,47.3346,47.3433,1578.0
2017-08-25 13:50:00,54.43,54.43,54.42,54.43,9756.0,47.3433,47.3433,47.3346,47.3433,9756.0
2017-08-25 13:55:00,54.43,54.43,54.41,54.41,238626.0,47.3433,47.3433,47.3259,47.3259,238626.0
2017-08-25 14:00:00,54.41,54.42,54.41,54.41,5296.0,47.3259,47.3346,47.3259,47.3259,5296.0
2017-08-25 14:05:00,54.42,54.42,54.41,54.42,4315.0,47.3346,47.3346,47.3259,47.3346,4315.0
2017-08-25 14:10:00,54.42,54.43,54.42,54.42,21240.0,47.3346,47.3433,47.3346,47.3346,21240.0
2017-08-25 14:15:00,54.43,54.44,54.42,54.44,11730.0,47.3433,47.352,47.3346,47.352,11730.0
2017-08-25 14:20:00,54.44,54.45,54.43,54.44,43126.0,47.352,47.3607,47.3433,47.352,43126.0
2017-08-25 14:25:00,54.44,54.44,54.43,54.44,7800.0,47.352,47.352,47.3433,47.352,7800.0
2017-08-25 14:30:00,54.44,54.45,54.43,54.45,18078.0,47.352,47.3607,47.3433,47.3607,18078.0
2017-08-25 14:35:00,54.44,54.44,54.43,54.43,12060.0,47.352,47.352,47.3433,47.3433,12060.0
2017-08-25 14:40:00,54.44,54.45,54.43,54.45,18357.0,47.352,47.3607,47.3433,47.3607,18357.0
2017-08-25 14:45:00,54.45,54.45,54.44,54.45,7767.0,47.3607,47.3607,47.352,47.3607,7767.0
2017-08-25 14:50:00,54.45,54.45,54.44,54.44,13648.0,47.3607,47.3607,47.352,47.352,13648.0
2017-08-25 14:55:00,54.45,54.45,54.43,54.44,14670.0,47.3607,47.3607,47.3433,47.352,14670.0
2017-08-25 15:00:00,54.43,54.44,54.41,54.42,100834.0,47.3433,47.352,47.3259,47.3346,100834.0
2017-08-25 15:05:00,54.42,54.43,54.4,54.43,108132.0,47.3346,47.3433,47.3172,47.3433,108132.0
2017-08-25 15:10:00,54.43,54.46,54.41,54.42,87292.0,47.3433,47.3694,47.3259,47.3346,87292.0
2017-08-25 15:15:00,54.42,54.43,54.42,54.43,7319.0,47.3346,47.3433,47.3346,47.3433,7319.0
2017-08-25 15:20:00,54.43,54.47,54.42,54.46,133962.0,47.3433,47.3781,47.3346,47.3694,133962.0
2017-08-25 15:25:00,54.46,54.47,54.45,54.47,31709.0,47.3694,47.3781,47.3607,47.3781,31709.0
2017-08-25 15:30:00,54.47,54.47,54.45,54.45,37508.0,47.3781,47.3781,47.3607,47.3607,37508.0
2017-08-25 15:35:00,54.45,54.46,54.41,54.41,44310.0,47.3607,47.3694,47.3259,47.3259,44310.0
2017-08-25 15:40:00,54.42,54.43,54.39,54.39,153111.0,47.3346,47.3433,47.3085,47.3085,153111.0
2017-08-25 15:45:00,54.4,54.4,54.39,54.4,69937.0,47.3172,47.3172,47.3085,47.3172,69937.0
2017-08-25 15:50:00,54.4,54.4,54.38,54.39,100259.0,47.3172,47.3172,47.2998,47.3085,100259.0
2017-08-25 15:55:00,54.39,54.39,54.35,54.37,266730.0,47.3085,47.3085,47.2737,47.2911,266730.0
2017-08-28 09:30:00,54.48,54.48,54.45,54.46,17889.0,47.3868,47.3868,47.3607,47.3694,17889.0
2017-08-28 09:35:00,54.46,54.46,54.43,54.44,16919.0,47.3694,47.3694,47.3433,47.352,16919.0
2017-08-28 09:40:00,54.44,54.44,54.43,54.43,20374.0,47.352,47.352,47.3433,47.3433,20374.0
2017-08-28 09:45:00,54.43,54.43,54.41,54.42,10038.0,47.3433,47.3433,47.3259,47.3346,10038.0
2017-08-28 09:50:00,54.42,54.43,54.4,54.42,27191.0,47.3346,47.3433,47.3172,47.3346,27191.0
2017-08-28 09:55:00,54.41,54.42,54.4,54.42,11846.0,47.3259,47.3346,47.3172,47.3346,11846.0
2017-08-28 10:00:00,54.41,54.42,54.39,54.42,24005.0,47.3259,47.3346,47.3085,47.3346,24005.0
2017-08-28 10:05:00,54.42,54.43,54.42,54.42,25958.0,47.3346,47.3433,47.3346,47.3346,25958.0
2017-08-28 10:10:00,54.42,54.42,54.4,54.41,13217.0,47.3346,47.3346,47.3172,47.3259,13217.0
2017-08-28 10:15:00,54.4,54.42,54.4,54.41,10618.0,47.3172,47.3346,47.3172,47.3259,10618.0
2017-08-28 10:20:00,54.41,54.42,54.41,54.42,5158.0,47.3259,47.3346,47.3259,47.3346,5158.0
2017-08-28 10:25:00,54.42,54.42,54.4,54.41,17114.0,47.3346,47.3346,47.3172,47.3259,17114.0
2017-08-28 10:30:00,54.41,54.41,54.39,54.41,26290.0,47.3259,47.3259,47.3085,47.3259,26290.0
2017-08-28 10:35:00,54.41,54.42,54.4,54.41,49811.0,47.3259,47.3346,47.3172,47.3259,49811.0
2017-08-28 10:40:00,54.41,54.42,54.41,54.41,1346.0,47.3259,47.3346,47.3259,47.3259,1346.0
2017-08-28 10:45:00,54.41,54.42,54.41,54.41,4283.0,47.3259,47.3346,47.3259,47.3259,4283.0
2017-08-28 10:50:00,54.41,54.43,54.41,54.43,10429.0,47.3259,47.3433,47.3259,47.3433,10429.0
2017-08-28 10:55:00,54.42,54.45,54.42,54.45,37107.0,47.3346,47.3607,47.3346,47.3607,37107.0
2017-08-28 11:00:00,54.45,54.46,54.45,54.46,7734.0,47.3607,47.3694,47.3607,47.3694,7734.0
2017-08-28 11:05:00,54.46,54.46,54.45,54.46,3580.0,47.3694,47.3694,47.3607,47.3694,3580.0
2017-08-28 11:10:00,54.45,54.46,54.44,54.44,10622.0,47.3607,47.3694,47.352,47.352,10622.0
2017-08-28 11:15:00,54.44,54.44,54.43,54.44,9219.0,47.352,47.352,47.3433,47.352,9219.0
2017-08-28 11:20:00,54.44,54.44,54.41,54.41,24253.0,47.352,47.352,47.3259,47.3259,24253.0
2017-08-28 11:25:00,54.41,54.44,54.41,54.43,82599.0,47.3259,47.352,47.3259,47.3433,82599.0
2017-08-28 11:30:00,54.43,54.44,54.41,54.42,670854.0,47.3433,47.352,47.3259,47.3346,670854.0
2017-08-28 11:35:00,54.41,54.42,54.39,54.39,45462.0,47.3259,47.3346,47.3085,47.3085,45462.0
2017-08-28 11:40:00,54.4,54.42,54.4,54.42,36135.0,47.3172,47.3346,47.3172,47.3346,36135.0
2017-08-28 11:45:00,54.41,54.42,54.4,54.4,39409.0,47.3259,47.3346,47.3172,47.3172,39409.0
2017-08-28 11:50:00,54.4,54.42,54.39,54.42,57625.0,47.3172,47.3346,47.3085,47.3346,57625.0
2017-08-28 11:55:00,54.41,54.42,54.41,54.41,103006.0,47.3259,47.3346,47.3259,47.3259,103006.0
2017-08-28 12:00:00,54.42,54.42,54.41,54.42,179527.0,47.3346,47.3346,47.3259,47.3346,179527.0
2017-08-28 12:05:00,54.42,54.42,54.4,54.41,24784.0,47.3346,47.3346,47.3172,47.3259,24784.0
2017-08-28 12:10:00,54.42,54.42,54.41,54.42,9220.0,47.3346,47.3346,47.3259,47.3346,9220.0
2017-08-28 12:15:00,54.42,54.42,54.41,54.41,3509.0,47.3346,47.3346,47.3259,47.3259,3509.0
2017-08-28 12:20:00,54.41,54.42,54.37,54.38,24969.0,47.3259,47.3346,47.2911,47.2998,24969.0
2017-08-28 12:25:00,54.38,54.39,54.37,54.38,11192.0,47.2998,47.3085,47.2911,47.2998,11192.0
2017-08-28 12:30:00,54.38,54.39,54.37,54.39,4148.0,47.2998,47.3085,47.2911,47.3085,4148.0
2017-08-28 12:35:00,54.39,54.39,54.38,54.39,10725.0,47.3085,47.3085,47.2998,47.3085,10725.0
2017-08-28 12:40:00,54.38,54.39,54.37,54.38,7311.0,47.2998,47.3085,47.2911,47.2998,7311.0
2017-08-28 12:45:00,54.37,54.4,54.37,54.39,9529.0,47.2911,47.3172,47.2911,47.3085,9529.0
2017-08-28 12:50:00,54.39,54.4,54.38,54.39,11494.0,47.3085,47.3172,47.2998,47.3085,11494.0
2017-08-28 12:55:00,54.39,54.39,54.39,54.39,700.0,47.3085,47.3085,47.3085,47.3085,700.0
2017-08-28 13:00:00,54.4,54.42,54.39,54.42,15886.0,47.3172,47.3346,47.3085,47.3346,15886.0
2017-08-28 13:05:00,54.41,54.42,54.41,54.41,1100.0,47.3259,47.3346,47.3259,47.3259,1100.0
2017-08-28 13:10:00,54.41,54.42,54.41,54.42,25813.0,47.3259,47.3346,47.3259,47.3346,25813.0
2017-08-28 13:15:00,54.42,54.42,54.41,54.41,34148.0,47.3346,47.3346,47.3259,47.3259,34148.0
2017-08-28 13:20:00,54.42,54.42,54.41,54.41,3406.0,47.3346,47.3346,47.3259,47.3259,3406.0
2017-08-28 13:25:00,54.41,54.43,54.41,54.42,175271.0,47.3259,47.3433,47.3259,47.3346,175271.0
2017-08-28 13:30:00,54.43,54.43,54.42,54.42,1241.0,47.3433,47.3433,47.3346,47.3346,1241.0
2017-08-28 13:35:00,54.43,54.43,54.42,54.43,1699.0,47.3433,47.3433,47.3346,47.3433,1699.0
2017-08-28 13:40:00,54.43,54.43,54.42,54.43,18755.0,47.3433,47.3433,47.3346,47.3433,18755.0
2017-08-28 13:45:00,54.44,54.45,54.43,54.45,15965.0,47.352,47.3607,47.3433,47.3607,15965.0
2017-08-28 13:50:00,54.45,54.45,54.44,54.45,3572.0,47.3607,47.3607,47.352,47.3607,3572.0
2017-08-28 13:55:00,54.45,54.47,54.43,54.47,181145.0,47.3607,47.3781,47.3433,47.3781,181145.0
2017-08-28 14:00:00,54.47,54.47,54.45,54.47,93923.0,47.3781,47.3781,47.3607,47.3781,93923.0
2017-08-28 14:05:00,54.47,54.48,54.46,54.48,46576.0,47.3781,47.3868,47.3694,47.3868,46576.0
2017-08-28 14:10:00,54.48,54.48,54.47,54.47,21980.0,47.3868,47.3868,47.3781,47.3781,21980.0
2017-08-28 14:15:00,54.48,54.48,54.47,54.47,20242.0,47.3868,47.3868,47.3781,47.3781,20242.0
2017-08-28 14:20:00,54.47,54.48,54.46,54.48,105668.0,47.3781,47.3868,47.3694,47.3868,105668.0
2017-08-28 14:25:00,54.48,54.48,54.47,54.48,2593.0,47.3868,47.3868,47.3781,47.3868,2593.0
2017-08-28 14:30:00,54.48,54.48,54.47,54.48,6432.0,47.3868,47.3868,47.3781,47.3868,6432.0
2017-08-28 14:35:00,54.48,54.48,54.47,54.48,4875.0,47.3868,47.3868,47.3781,47.3868,4875.0
2017-08-28 14:40:00,54.47,54.48,54.47,54.48,7080.0,47.3781,47.3868,47.3781,47.3868,7080.0
2017-08-28 14:45:00,54.48,54.49,54.47,54.48,15187.0,47.3868,47.3955,47.3781,47.3868,15187.0
2017-08-28 14:50:00,54.48,54.49,54.48,54.48,3770.0,47.3868,47.3955,47.3868,47.3868,3770.0
2017-08-28 14:55:00,54.48,54.49,54.48,54.49,8380.0,47.3868,47.3955,47.3868,47.3955,8380.0
2017-08-28 15:00:00,54.49,54.49,54.48,54.48,7254.0,47.3955,47.3955,47.3868,47.3868,7254.0
2017-08-28 15:05:00,54.48,54.5,54.48,54.48,17859.0,47.3868,47.4042,47.3868,47.3868,17859.0
2017-08-28 15:10:00,54.48,54.49,54.47,54.48,6658.0,47.3868,47.3955,47.3781,47.3868,6658.0
2017-08-28 15:15:00,54.48,54.49,54.47,54.48,30530.0,47.3868,47.3955,47.3781,47.3868,30530.0
2017-08-28 15:20:00,54.48,54.49,54.48,54.48,7798.0,47.3868,47.3955,47.3868,47.3868,7798.0
2017-08-28 15:25:00,54.48,54.49,54.47,54.47,15027.0,47.3868,47.3955,47.3781,47.3781,15027.0
2017-08-28 15:30:00,54.48,54.49,54.47,54.48,36362.0,47.3868,47.3955,47.3781,47.3868,36362.0
2017-08-28 15:35:00,54.48,54.48,54.46,54.46,30171.0,47.3868,47.3868,47.3694,47.3694,30171.0
2017-08-28 15:40:00,54.46,54.48,54.45,54.45,1096146.0,47.3694,47.3868,47.3607,47.3607,1096146.0
2017-08-28 15:45:00,54.46,54.46,54.45,54.45,28590.0,47.3694,47.3694,47.3607,47.3607,28590.0
2017-08-28 15:50:00,54.44,54.45,54.43,54.43,21465.0,47.352,47.3607,47.3433,47.3433,21465.0
2017-08-28 15:55:00,54.43,54.44,54.41,54.42,228823.0,47.3433,47.352,47.3259,47.3346,228823.0
2017-08-29 09:30:00,54.38,54.4,54.33,54.39,118036.0,47.2998,47.3172,47.2563,47.3085,118036.0
2017-08-29 09:35:00,54.39,54.4,54.36,54.38,175724.0,47.3085,47.3172,47.2824,47.2998,175724.0
2017-08-29 09:40:00,54.39,54.41,54.38,54.4,47545.0,47.3085,47.3259,47.2998,47.3172,47545.0
2017-08-29 09:45:00,54.39,54.42,54.39,54.41,30371.0,47.3085,47.3346,47.3085,47.3259,30371.0
2017-08-29 09:50:00,54.4,54.4,54.38,54.38,17188.0,47.3172,47.3172,47.2998,47.2998,17188.0
2017-08-29 09:55:00,54.38,54.4,54.37,54.39,29327.0,47.2998,47.3172,47.2911,47.3085,29327.0
2017-08-29 10:00:00,54.39,54.41,54.38,54.39,46472.0,47.3085,47.3259,47.2998,47.3085,46472.0
2017-08-29 10:05:00,54.39,54.41,54.38,54.39,24248.0,47.3085,47.3259,47.2998,47.3085,24248.0
2017-08-29 10:10:00,54.39,54.4,54.37,54.4,6383.0,47.3085,47.3172,47.2911,47.3172,6383.0
2017-08-29 10:15:00,54.4,54.41,54.39,54.41,25683.0,47.3172,47.3259,47.3085,47.3259,25683.0
2017-08-29 10:20:00,54.41,54.41,54.38,54.41,43657.0,47.3259,47.3259,47.2998,47.3259,43657.0
2017-08-29 10:25:00,54.4,54.42,54.39,54.41,5979.0,47.3172,47.3346,47.3085,47.3259,5979.0
2017-08-29 10:30:00,54.42,54.44,54.42,54.43,23640.0,47.3346,47.352,47.3346,47.3433,23640.0
2017-08-29 10:35:00,54.43,54.43,54.41,54.42,27174.0,47.3433,47.3433,47.3259,47.3346,27174.0
2017-08-29 10:40:00,54.43,54.46,54.43,54.45,49885.0,47.3433,47.3694,47.3433,47.3607,49885.0
2017-08-29 10:45:00,54.45,54.45,54.43,54.44,11533.0,47.3607,47.3607,47.3433,47.352,11533.0
2017-08-29 10:50:00,54.45,54.46,54.44,54.45,18062.0,47.3607,47.3694,47.352,47.3607,18062.0
2017-08-29 10:55:00,54.44,54.45,54.43,54.45,7260.0,47.352,47.3607,47.3433,47.3607,7260.0
2017-08-29 11:00:00,54.45,54.46,54.44,54.45,23129.0,47.3607,47.3694,47.352,47.3607,23129.0
2017-08-29 11:05:00,54.45,54.46,54.45,54.46,25304.0,47.3607,47.3694,47.3607,47.3694,25304.0
2017-08-29 11:10:00,54.46,54.46,54.44,54.44,32267.0,47.3694,47.3694,47.352,47.352,32267.0
2017-08-29 11:15:00,54.45,54.45,54.44,54.44,4100.0,47.3607,47.3607,47.352,47.352,4100.0
2017-08-29 11:20:00,54.45,54.47,54.44,54.46,7912.0,47.3607,47.3781,47.352,47.3694,7912.0
2017-08-29 11:25:00,54.46,54.46,54.44,54.44,20242.0,47.3694,47.3694,47.352,47.352,20242.0
2017-08-29 11:30:00,54.44,54.45,54.43,54.44,39567.0,47.352,47.3607,47.3433,47.352,39567.0
2017-08-29 11:35:00,54.44,54.46,54.43,54.45,22078.0,47.352,47.3694,47.3433,47.3607,22078.0
2017-08-29 11:40:00,54.45,54.47,54.45,54.47,11898.0,47.3607,47.3781,47.3607,47.3781,11898.0
2017-08-29 11:45:00,54.47,54.48,54.46,54.47,12233.0,47.3781,47.3868,47.3694,47.3781,12233.0
2017-08-29 11:50:00,54.46,54.47,54.45,54.46,14793.0,47.3694,47.3781,47.3607,47.3694,14793.0
2017-08-29 11:55:00,54.46,54.48,54.45,54.46,28908.0,47.3694,47.3868,47.3607,47.3694,28908.0
2017-08-29 12:00:00,54.45,54.46,54.45,54.46,14611.0,47.3607,47.3694,47.3607,47.3694,14611.0
2017-08-29 12:05:00,54.45,54.46,54.44,54.44,1604.0,47.3607,47.3694,47.352,47.352,1604.0
2017-08-29 12:10:00,54.45,54.46,54.45,54.45,7086.0,47.3607,47.3694,47.3607,47.3607,7086.0
2017-08-29 12:15:00,54.46,54.46,54.44,54.45,377852.0,47.3694,47.3694,47.352,47.3607,377852.0
2017-08-29 12:20:00,54.44,54.44,54.42,54.42,343957.0,47.352,47.352,47.3346,47.3346,343957.0
2017-08-29 12:25:00,54.42,54.44,54.42,54.42,448817.0,47.3346,47.352,47.3346,47.3346,448817.0
2017-08-29 12:30:00,54.43,54.44,54.42,54.43,34160.0,47.3433,47.352,47.3346,47.3433,34160.0
2017-08-29 12:35:00,54.44,54.44,54.43,54.43,35359.0,47.352,47.352,47.3433,47.3433,35359.0
2017-08-29 12:40:00,54.43,54.45,54.42,54.42,425390.0,47.3433,47.3607,47.3346,47.3346,425390.0
2017-08-29 12:45:00,54.43,54.45,54.42,54.45,217760.0,47.3433,47.3607,47.3346,47.3607,217760.0
2017-08-29 12:50:00,54.45,54.45,54.43,54.44,44786.0,47.3607,47.3607,47.3433,47.352,44786.0
2017-08-29 12:55:00,54.44,54.44,54.42,54.42,10617.0,47.352,47.352,47.3346,47.3346,10617.0
2017-08-29 13:00:00,54.42,54.44,54.42,54.44,18813.0,47.3346,47.352,47.3346,47.352,18813.0
2017-08-29 13:05:00,54.43,54.44,54.42,54.43,20185.0,47.3433,47.352,47.3346,47.3433,20185.0
2017-08-29 13:10:00,54.42,54.43,54.42,54.42,24220.0,47.3346,47.3433,47.3346,47.3346,24220.0
2017-08-29 13:15:00,54.42,54.43,54.4,54.4,29252.0,47.3346,47.3433,47.3172,47.3172,29252.0
2017-08-29 13:20:00,54.4,54.41,54.4,54.4,12381.0,47.3172,47.3259,47.3172,47.3172,12381.0
2017-08-29 13:25:00,54.41,54.41,54.38,54.41,629936.0,47.3259,47.3259,47.2998,47.3259,629936.0
2017-08-29 13:30:00,54.41,54.41,54.4,54.41,4193.0,47.3259,47.3259,47.3172,47.3259,4193.0
2017-08-29 13:35:00,54.41,54.41,54.4,54.41,6145.0,47.3259,47.3259,47.3172,47.3259,6145.0
2017-08-29 13:40:00,54.41,54.42,54.41,54.41,7288.0,47.3259,47.3346,47.3259,47.3259,7288.0
2017-08-29 13:45:00,54.42,54.42,54.4,54.4,30501.0,47.3346,47.3346,47.3172,47.3172,30501.0
2017-08-29 13:50:00,54.4,54.4,54.39,54.4,10277.0,47.3172,47.3172,47.3085,47.3172,10277.0
2017-08-29 13:55:00,54.39,54.4,54.39,54.39,9352.0,47.3085,47.3172,47.3085,47.3085,9352.0
2017-08-29 14:00:00,54.39,54.4,54.38,54.38,11657.0,47.3085,47.3172,47.2998,47.2998,11657.0
2017-08-29 14:05:00,54.38,54.39,54.37,54.37,32219.0,47.2998,47.3085,47.2911,47.2911,32219.0
2017-08-29 14:10:00,54.38,54.38,54.36,54.37,26745.0,47.2998,47.2998,47.2824,47.2911,26745.0
2017-08-29 14:15:00,54.37,54.39,54.37,54.37,21093.0,47.2911,47.3085,47.2911,47.2911,21093.0
2017-08-29 14:20:00,54.37,54.37,54.35,54.36,27466.0,47.2911,47.2911,47.2737,47.2824,27466.0
2017-08-29 14:25:00,54.36,54.36,54.35,54.36,28139.0,47.2824,47.2824,47.2737,47.2824,28139.0
2017-08-29 14:30:00,54.36,54.36,54.35,54.36,1562.0,47.2824,47.2824,47.2737,47.2824,1562.0
2017-08-29 14:35:00,54.36,54.37,54.36,54.37,6217.0,47.2824,47.2911,47.2824,47.2911,6217.0
2017-08-29 14:40:00,54.37,54.39,54.36,54.38,56953.0,47.2911,47.3085,47.2824,47.2998,56953.0
2017-08-29 14:45:00,54.38,54.39,54.37,54.39,38339.0,47.2998,47.3085,47.2911,47.3085,38339.0
2017-08-29 14:50:00,54.39,54.39,54.37,54.37,30396.0,47.3085,47.3085,47.2911,47.2911,30396.0
2017-08-29 14:55:00,54.37,54.37,54.34,54.35,68837.0,47.2911,47.2911,47.265,47.2737,68837.0
2017-08-29 15:00:00,54.35,54.35,54.33,54.34,22805.0,47.2737,47.2737,47.2563,47.265,22805.0
2017-08-29 15:05:00,54.34,54.36,54.34,54.36,33999.0,47.265,47.2824,47.265,47.2824,33999.0
2017-08-29 15:10:00,54.36,54.36,54.35,54.36,6447.0,47.2824,47.2824,47.2737,47.2824,6447.0
2017-08-29 15:15:00,54.36,54.37,54.33,54.33,98239.0,47.2824,47.2911,47.2563,47.2563,98239.0
2017-08-29 15:20:00,54.32,54.34,54.3,54.34,135511.0,47.2476,47.265,47.2302,47.265,135511.0
2017-08-29 15:25:00,54.34,54.35,54.33,54.34,36816.0,47.265,47.2737,47.2563,47.265,36816.0
2017-08-29 15:30:00,54.34,54.37,54.33,54.36,46977.0,47.265,47.2911,47.2563,47.2824,46977.0
2017-08-29 15:35:00,54.36,54.37,54.36,54.36,58119.0,47.2824,47.2911,47.2824,47.2824,58119.0
2017-08-29 15:40:00,54.36,54.37,54.36,54.37,24721.0,47.2824,47.2911,47.2824,47.2911,24721.0
2017-08-29 15:45:00,54.36,54.37,54.33,54.33,65168.0,47.2824,47.2911,47.2563,47.2563,65168.0
2017-08-29 15:50:00,54.33,54.34,54.31,54.31,101523.0,47.2563,47.265,47.2389,47.2389,101523.0
2017-08-29 15:55:00,54.31,54.32,54.31,54.31,202537.0,47.2389,47.2476,47.2389,47.2389,202537.0
2017-08-30 09:30:00,54.2,54.22,54.15,54.16,43173.0,47.1432,47.1606,47.0997,47.1084,43173.0
2017-08-30 09:35:00,54.16,54.2,54.15,54.18,34638.0,47.1084,47.1432,47.0997,47.1258,34638.0
2017-08-30 09:40:00,54.19,54.2,54.18,54.18,20707.0,47.1345,47.1432,47.1258,47.1258,20707.0
2017-08-30 09:45:00,54.19,54.21,54.17,54.18,26951.0,47.1345,47.1519,47.1171,47.1258,26951.0
2017-08-30 09:50:00,54.17,54.18,54.15,54.17,32004.0,47.1171,47.1258,47.0997,47.1171,32004.0
2017-08-30 09:55:00,54.16,54.17,54.15,54.16,13258.0,47.1084,47.1171,47.0997,47.1084,13258.0
2017-08-30 10:00:00,54.16,54.17,54.12,54.14,35198.0,47.1084,47.1171,47.0736,47.091,35198.0
2017-08-30 10:05:00,54.14,54.16,54.13,54.15,17068.0,47.091,47.1084,47.0823,47.0997,17068.0
2017-08-30 10:10:00,54.16,54.17,54.15,54.16,17432.0,47.1084,47.1171,47.0997,47.1084,17432.0
2017-08-30 10:15:00,54.16,54.17,54.15,54.16,36645.0,47.1084,47.1171,47.0997,47.1084,36645.0
2017-08-30 10:20:00,54.16,54.17,54.16,54.16,2703.0,47.1084,47.1171,47.1084,47.1084,2703.0
2017-08-30 10:25:00,54.16,54.17,54.16,54.16,12579.0,47.1084,47.1171,47.1084,47.1084,12579.0
2017-08-30 10:30:00,54.16,54.17,54.16,54.16,11702.0,47.1084,47.1171,47.1084,47.1084,11702.0
2017-08-30 10:35:00,54.16,54.17,54.13,54.14,36090.0,47.1084,47.1171,47.0823,47.091,36090.0
2017-08-30 10:40:00,54.14,54.16,54.14,54.15,12085.0,47.091,47.1084,47.091,47.0997,12085.0
2017-08-30 10:45:00,54.16,54.19,54.15,54.19,24515.0,47.1084,47.1345,47.0997,47.1345,24515.0
2017-08-30 10:50:00,54.19,54.21,54.19,54.2,28495.0,47.1345,47.1519,47.1345,47.1432,28495.0
2017-08-30 10:55:00,54.21,54.22,54.2,54.2,39993.0,47.1519,47.1606,47.1432,47.1432,39993.0
2017-08-30 11:00:00,54.21,54.21,54.19,54.19,27225.0,47.1519,47.1519,47.1345,47.1345,27225.0
2017-08-30 11:05:00,54.2,54.2,54.18,54.18,22071.0,47.1432,47.1432,47.1258,47.1258,22071.0
2017-08-30 11:10:00,54.19,54.21,54.18,54.21,31845.0,47.1345,47.1519,47.1258,47.1519,31845.0
2017-08-30 11:15:00,54.2,54.21,54.18,54.19,19449.0,47.1432,47.1519,47.1258,47.1345,19449.0
2017-08-30 11:20:00,54.19,54.19,54.15,54.17,63222.0,47.1345,47.1345,47.0997,47.1171,63222.0
2017-08-30 11:25:00,54.17,54.19,54.15,54.18,58153.0,47.1171,47.1345,47.0997,47.1258,58153.0
2017-08-30 11:30:00,54.18,54.2,54.18,54.19,11900.0,47.1258,47.1432,47.1258,47.1345,11900.0
2017-08-30 11:35:00,54.19,54.21,54.19,54.21,10641.0,47.1345,47.1519,47.1345,47.1519,10641.0
2017-08-30 11:40:00,54.21,54.23,54.2,54.22,35357.0,47.1519,47.1693,47.1432,47.1606,35357.0
2017-08-30 11:45:00,54.22,54.23,54.22,54.23,8175.0,47.1606,47.1693,47.1606,47.1693,8175.0
2017-08-30 11:50:00,54.22,54.24,54.22,54.23,12298.0,47.1606,47.178,47.1606,47.1693,12298.0
2017-08-30 11:55:00,54.23,54.23,54.22,54.23,8775.0,47.1693,47.1693,47.1606,47.1693,8775.0
2017-08-30 12:00:00,54.23,54.23,54.22,54.22,7247.0,47.1693,47.1693,47.1606,47.1606,7247.0
2017-08-30 12:05:00,54.22,54.23,54.22,54.22,14888.0,47.1606,47.1693,47.1606,47.1606,14888.0
2017-08-30 12:10:00,54.22,54.23,54.22,54.22,4312.0,47.1606,47.1693,47.1606,47.1606,4312.0
2017-08-30 12:15:00,54.23,54.23,54.22,54.22,7809.0,47.1693,47.1693,47.1606,47.1606,7809.0
2017-08-30 12:20:00,54.23,54.23,54.22,54.22,7103.0,47.1693,47.1693,47.1606,47.1606,7103.0
2017-08-30 12:25:00,54.22,54.23,54.22,54.23,14518.0,47.1606,47.1693,47.1606,47.1693,14518.0
2017-08-30 12:30:00,54.23,54.24,54.22,54.23,39280.0,47.1693,47.178,47.1606,47.1693,39280.0
2017-08-30 12:35:00,54.23,54.24,54.23,54.23,4306.0,47.1693,47.178,47.1693,47.1693,4306.0
2017-08-30 12:40:00,54.23,54.24,54.23,54.23,7100.0,47.1693,47.178,47.1693,47.1693,7100.0
2017-08-30 12:45:00,54.23,54.24,54.22,54.23,26888.0,47.1693,47.178,47.1606,47.1693,26888.0
2017-08-30 12:50:00,54.22,54.23,54.21,54.22,63536.0,47.1606,47.1693,47.1519,47.1606,63536.0
2017-08-30 12:55:00,54.22,54.23,54.22,54.23,10977.0,47.1606,47.1693,47.1606,47.1693,10977.0
2017-08-30 13:00:00,54.23,54.24,54.19,54.19,279410.0,47.1693,47.178,47.1345,47.1345,279410.0
2017-08-30 13:05:00,54.19,54.2,54.18,54.2,48229.0,47.1345,47.1432,47.1258,47.1432,48229.0
2017-08-30 13:10:00,54.2,54.21,54.19,54.2,32192.0,47.1432,47.1519,47.1345,47.1432,32192.0
2017-08-30 13:15:00,54.2,54.21,54.19,54.2,132465.0,47.1432,47.1519,47.1345,47.1432,132465.0
2017-08-30 13:20:00,54.2,54.21,54.19,54.2,149313.0,47.1432,47.1519,47.1345,47.1432,149313.0
2017-08-30 13:25:00,54.2,54.22,54.19,54.22,126545.0,47.1432,47.1606,47.1345,47.1606,126545.0
2017-08-30 13:30:00,54.22,54.23,54.21,54.23,111115.0,47.1606,47.1693,47.1519,47.1693,111115.0
2017-08-30 13:35:00,54.23,54.23,54.22,54.23,113886.0,47.1693,47.1693,47.1606,47.1693,113886.0
2017-08-30 13:40:00,54.23,54.23,54.21,54.23,119591.0,47.1693,47.1693,47.1519,47.1693,119591.0
2017-08-30 13:45:00,54.23,54.24,54.22,54.23,127982.0,47.1693,47.178,47.1606,47.1693,127982.0
2017-08-30 13:50:00,54.23,54.23,54.22,54.23,98370.0,47.1693,47.1693,47.1606,47.1693,98370.0
2017-08-30 13:55:00,54.23,54.24,54.22,54.24,123889.0,47.1693,47.178,47.1606,47.178,123889.0
2017-08-30 14:00:00,54.24,54.25,54.23,54.25,114274.0,47.178,47.1867,47.1693,47.1867,114274.0
2017-08-30 14:05:00,54.25,54.25,54.22,54.22,145254.0,47.1867,47.1867,47.1606,47.1606,145254.0
2017-08-30 14:10:00,54.23,54.24,54.22,54.23,112206.0,47.1693,47.178,47.1606,47.1693,112206.0
2017-08-30 14:15:00,54.23,54.24,54.22,54.22,113196.0,47.1693,47.178,47.1606,47.1606,113196.0
2017-08-30 14:20:00,54.23,54.25,54.23,54.24,123682.0,47.1693,47.1867,47.1693,47.178,123682.0
2017-08-30 14:25:00,54.24,54.25,54.23,54.24,105487.0,47.178,47.1867,47.1693,47.178,105487.0
2017-08-30 14:30:00,54.23,54.26,54.23,54.26,145405.0,47.1693,47.1954,47.1693,47.1954,145405.0
2017-08-30 14:35:00,54.25,54.26,54.24,54.26,296226.0,47.1867,47.1954,47.178,47.1954,296226.0
2017-08-30 14:40:00,54.26,54.27,54.25,54.26,147221.0,47.1954,47.2041,47.1867,47.1954,147221.0
2017-08-30 14:45:00,54.25,54.27,54.25,54.27,105894.0,47.1867,47.2041,47.1867,47.2041,105894.0
2017-08-30 14:50:00,54.27,54.28,54.26,54.28,128832.0,47.2041,47.2128,47.1954,47.2128,128832.0
2017-08-30 14:55:00,54.28,54.29,54.27,54.28,119534.0,47.2128,47.2215,47.2041,47.2128,119534.0
2017-08-30 15:00:00,54.28,54.29,54.27,54.28,164106.0,47.2128,47.2215,47.2041,47.2128,164106.0
2017-08-30 15:05:00,54.28,54.28,54.27,54.28,112581.0,47.2128,47.2128,47.2041,47.2128,112581.0
2017-08-30 15:10:00,54.28,54.3,54.28,54.29,189737.0,47.2128,47.2302,47.2128,47.2215,189737.0
2017-08-30 15:15:00,54.28,54.29,54.28,54.28,6810.0,47.2128,47.2215,47.2128,47.2128,6810.0
2017-08-30 15:20:00,54.28,54.29,54.28,54.28,9521.0,47.2128,47.2215,47.2128,47.2128,9521.0
2017-08-30 15:25:00,54.28,54.3,54.28,54.29,25320.0,47.2128,47.2302,47.2128,47.2215,25320.0
2017-08-30 15:30:00,54.29,54.3,54.28,54.3,23448.0,47.2215,47.2302,47.2128,47.2302,23448.0
2017-08-30 15:35:00,54.3,54.3,54.26,54.27,58949.0,47.2302,47.2302,47.1954,47.2041,58949.0
2017-08-30 15:40:00,54.27,54.27,54.23,54.25,122173.0,47.2041,47.2041,47.1693,47.1867,122173.0
2017-08-30 15:45:00,54.25,54.25,54.24,54.24,62030.0,47.1867,47.1867,47.178,47.178,62030.0
2017-08-30 15:50:00,54.24,54.26,54.24,54.26,250954.0,47.178,47.1954,47.178,47.1954,250954.0
2017-08-30 15:55:00,54.26,54.27,54.24,54.27,531832.0,47.1954,47.2041,47.178,47.2041,531832.0
2017-08-31 09:30:00,54.5,54.55,54.5,54.53,44422.0,47.4042,47.4476,47.4042,47.4303,44422.0
2017-08-31 09:35:00,54.54,54.56,54.53,54.55,40213.0,47.4389,47.4563,47.4303,47.4476,40213.0
2017-08-31 09:40:00,54.55,54.55,54.53,54.55,38693.0,47.4476,47.4476,47.4303,47.4476,38693.0
2017-08-31 09:45:00,54.55,54.56,54.52,54.53,241159.0,47.4476,47.4563,47.4216,47.4303,241159.0
2017-08-31 09:50:00,54.54,54.54,54.51,54.52,43988.0,47.4389,47.4389,47.4129,47.4216,43988.0
2017-08-31 09:55:00,54.52,54.55,54.52,54.55,127160.0,47.4216,47.4476,47.4216,47.4476,127160.0
2017-08-31 10:00:00,54.55,54.56,54.54,54.56,41668.0,47.4476,47.4563,47.4389,47.4563,41668.0
2017-08-31 10:05:00,54.56,54.58,54.56,54.57,27801.0,47.4563,47.4737,47.4563,47.465,27801.0
2017-08-31 10:10:00,54.57,54.59,54.56,54.59,43450.0,47.465,47.4824,47.4563,47.4824,43450.0
2017-08-31 10:15:00,54.59,54.6,54.57,54.59,59323.0,47.4824,47.4911,47.465,47.4824,59323.0
2017-08-31 10:20:00,54.59,54.6,54.57,54.58,88109.0,47.4824,47.4911,47.465,47.4737,88109.0
2017-08-31 10:25:00,54.58,54.58,54.57,54.58,14946.0,47.4737,47.4737,47.465,47.4737,14946.0
2017-08-31 10:30:00,54.58,54.59,54.58,54.59,26610.0,47.4737,47.4824,47.4737,47.4824,26610.0
2017-08-31 10:35:00,54.59,54.6,54.58,54.59,87310.0,47.4824,47.4911,47.4737,47.4824,87310.0
2017-08-31 10:40:00,54.59,54.59,54.56,54.58,23764.0,47.4824,47.4824,47.4563,47.4737,23764.0
2017-08-31 10:45:00,54.58,54.58,54.54,54.54,83464.0,47.4737,47.4737,47.4389,47.4389,83464.0
2017-08-31 10:50:00,54.54,54.57,54.53,54.57,59611.0,47.4389,47.465,47.4303,47.465,59611.0
2017-08-31 10:55:00,54.57,54.61,54.57,54.61,39608.0,47.465,47.4998,47.465,47.4998,39608.0
2017-08-31 11:00:00,54.61,54.61,54.59,54.6,46410.0,47.4998,47.4998,47.4824,47.4911,46410.0
2017-08-31 11:05:00,54.6,54.6,54.58,54.59,29791.0,47.4911,47.4911,47.4737,47.4824,29791.0
2017-08-31 11:10:00,54.59,54.6,54.58,54.6,16930.0,47.4824,47.4911,47.4737,47.4911,16930.0
2017-08-31 11:15:00,54.6,54.61,54.58,54.59,21082.0,47.4911,47.4998,47.4737,47.4824,21082.0
2017-08-31 11:20:00,54.58,54.59,54.58,54.59,13682.0,47.4737,47.4824,47.4737,47.4824,13682.0
2017-08-31 11:25:00,54.59,54.59,54.57,54.57,14966.0,47.4824,47.4824,47.465,47.465,14966.0
2017-08-31 11:30:00,54.57,54.58,54.55,54.57,22339.0,47.465,47.4737,47.4476,47.465,22339.0
2017-08-31 11:35:00,54.57,54.57,54.55,54.57,19625.0,47.465,47.465,47.4476,47.465,19625.0
2017-08-31 11:40:00,54.57,54.59,54.57,54.59,8766.0,47.465,47.4824,47.465,47.4824,8766.0
2017-08-31 11:45:00,54.6,54.65,54.6,54.63,134245.0,47.4911,47.5346,47.4911,47.5172,134245.0
2017-08-31 11:50:00,54.62,54.65,54.62,54.65,17669.0,47.5085,47.5346,47.5085,47.5346,17669.0
2017-08-31 11:55:00,54.65,54.65,54.63,54.64,106164.0,47.5346,47.5346,47.5172,47.5259,106164.0
2017-08-31 12:00:00,54.64,54.64,54.62,54.64,69109.0,47.5259,47.5259,47.5085,47.5259,69109.0
2017-08-31 12:05:00,54.64,54.65,54.62,54.63,50788.0,47.5259,47.5346,47.5085,47.5172,50788.0
2017-08-31 12:10:00,54.63,54.63,54.61,54.63,17267.0,47.5172,47.5172,47.4998,47.5172,17267.0
2017-08-31 12:15:00,54.63,54.64,54.62,54.64,4695.0,47.5172,47.5259,47.5085,47.5259,4695.0
2017-08-31 12:20:00,54.63,54.64,54.63,54.63,11488.0,47.5172,47.5259,47.5172,47.5172,11488.0
2017-08-31 12:25:00,54.63,54.64,54.63,54.64,9285.0,47.5172,47.5259,47.5172,47.5259,9285.0
2017-08-31 12:30:00,54.64,54.64,54.61,54.63,7551.0,47.5259,47.5259,47.4998,47.5172,7551.0
2017-08-31 12:35:00,54.63,54.64,54.62,54.63,6188.0,47.5172,47.5259,47.5085,47.5172,6188.0
2017-08-31 12:40:00,54.64,54.65,54.63,54.64,2589.0,47.5259,47.5346,47.5172,47.5259,2589.0
2017-08-31 12:45:00,54.64,54.64,54.61,54.61,7026.0,47.5259,47.5259,47.4998,47.4998,7026.0
2017-08-31 12:50:00,54.62,54.62,54.61,54.61,1797.0,47.5085,47.5085,47.4998,47.4998,1797.0
2017-08-31 12:55:00,54.62,54.64,54.61,54.63,17380.0,47.5085,47.5259,47.4998,47.5172,17380.0
2017-08-31 13:00:00,54.63,54.64,54.63,54.64,5520.0,47.5172,47.5259,47.5172,47.5259,5520.0
2017-08-31 13:05:00,54.64,54.64,54.62,54.64,6346.0,47.5259,47.5259,47.5085,47.5259,6346.0
2017-08-31 13:10:00,54.64,54.64,54.63,54.63,10926.0,47.5259,47.5259,47.5172,47.5172,10926.0
2017-08-31 13:15:00,54.63,54.64,54.62,54.63,2429.0,47.5172,47.5259,47.5085,47.5172,2429.0
2017-08-31 13:20:00,54.63,54.65,54.63,54.63,26917.0,47.5172,47.5346,47.5172,47.5172,26917.0
2017-08-31 13:25:00,54.64,54.64,54.63,54.63,1157.0,47.5259,47.5259,47.5172,47.5172,1157.0
2017-08-31 13:30:00,54.64,54.66,54.63,54.66,24211.0,47.5259,47.5433,47.5172,47.5433,24211.0
2017-08-31 13:35:00,54.66,54.66,54.64,54.65,28125.0,47.5433,47.5433,47.5259,47.5346,28125.0
2017-08-31 13:40:00,54.65,54.65,54.64,54.65,17555.0,47.5346,47.5346,47.5259,47.5346,17555.0
2017-08-31 13:45:00,54.66,54.66,54.65,54.66,6537.0,47.5433,47.5433,47.5346,47.5433,6537.0
2017-08-31 13:50:00,54.65,54.66,54.64,54.65,15185.0,47.5346,47.5433,47.5259,47.5346,15185.0
2017-08-31 13:55:00,54.65,54.66,54.64,54.66,13488.0,47.5346,47.5433,47.5259,47.5433,13488.0
2017-08-31 14:00:00,54.66,54.67,54.65,54.67,12067.0,47.5433,47.552,47.5346,47.552,12067.0
2017-08-31 14:05:00,54.66,54.67,54.66,54.67,20362.0,47.5433,47.552,47.5433,47.552,20362.0
2017-08-31 14:10:00,54.68,54.68,54.66,54.67,64134.0,47.5607,47.5607,47.5433,47.552,64134.0
2017-08-31 14:15:00,54.67,54.68,54.66,54.66,24664.0,47.552,47.5607,47.5433,47.5433,24664.0
2017-08-31 14:20:00,54.67,54.68,54.66,54.68,16806.0,47.552,47.5607,47.5433,47.5607,16806.0
2017-08-31 14:25:00,54.68,54.69,54.67,54.68,61705.0,47.5607,47.5694,47.552,47.5607,61705.0
2017-08-31 14:30:00,54.69,54.69,54.68,54.69,14004.0,47.5694,47.5694,47.5607,47.5694,14004.0
2017-08-31 14:35:00,54.69,54.69,54.67,54.68,42006.0,47.5694,47.5694,47.552,47.5607,42006.0
2017-08-31 14:40:00,54.68,54.69,54.67,54.69,4083.0,47.5607,47.5694,47.552,47.5694,4083.0
2017-08-31 14:45:00,54.69,54.71,54.69,54.71,21201.0,47.5694,47.5868,47.5694,47.5868,21201.0
2017-08-31 14:50:00,54.7,54.72,54.7,54.72,21287.0,47.5781,47.5955,47.5781,47.5955,21287.0
2017-08-31 14:55:00,54.72,54.73,54.71,54.72,58439.0,47.5955,47.6042,47.5868,47.5955,58439.0
2017-08-31 15:00:00,54.73,54.73,54.72,54.73,11470.0,47.6042,47.6042,47.5955,47.6042,11470.0
2017-08-31 15:05:00,54.73,54.74,54.72,54.73,83418.0,47.6042,47.6129,47.5955,47.6042,83418.0
2017-08-31 15:10:00,54.73,54.73,54.72,54.73,6410.0,47.6042,47.6042,47.5955,47.6042,6410.0
2017-08-31 15:15:00,54.73,54.73,54.72,54.73,3754.0,47.6042,47.6042,47.5955,47.6042,3754.0
2017-08-31 15:20:00,54.73,54.75,54.73,54.75,37348.0,47.6042,47.6216,47.6042,47.6216,37348.0
2017-08-31 15:25:00,54.75,54.76,54.74,54.75,117981.0,47.6216,47.6303,47.6129,47.6216,117981.0
2017-08-31 15:30:00,54.75,54.77,54.74,54.75,261336.0,47.6216,47.639,47.6129,47.6216,261336.0
2017-08-31 15:35:00,54.75,54.76,54.74,54.76,119287.0,47.6216,47.6303,47.6129,47.6303,119287.0
2017-08-31 15:40:00,54.76,54.76,54.75,54.76,35123.0,47.6303,47.6303,47.6216,47.6303,35123.0
2017-08-31 15:45:00,54.76,54.76,54.75,54.75,41129.0,47.6303,47.6303,47.6216,47.6216,41129.0
2017-08-31 15:50:00,54.76,54.76,54.73,54.75,332827.0,47.6303,47.6303,47.6042,47.6216,332827.0
2017-08-31 15:55:00,54.75,54.75,54.7,54.71,316881.0,47.6216,47.6216,47.5781,47.5868,316881.0
2017-09-01 09:30:00,54.63,54.68,54.63,54.65,100470.0,47.5172,47.5607,47.5172,47.5346,100470.0
2017-09-01 09:35:00,54.64,54.65,54.62,54.63,47836.0,47.5259,47.5346,47.5085,47.5172,47836.0
2017-09-01 09:40:00,54.62,54.63,54.61,54.62,7589.0,47.5085,47.5172,47.4998,47.5085,7589.0
2017-09-01 09:45:00,54.62,54.63,54.61,54.62,23750.0,47.5085,47.5172,47.4998,47.5085,23750.0
2017-09-01 09:50:00,54.62,54.62,54.58,54.58,67004.0,47.5085,47.5085,47.4737,47.4737,67004.0
2017-09-01 09:55:00,54.59,54.59,54.55,54.56,62715.0,47.4824,47.4824,47.4476,47.4563,62715.0
2017-09-01 10:00:00,54.56,54.56,54.48,54.52,459623.0,47.4563,47.4563,47.3868,47.4216,459623.0
2017-09-01 10:05:00,54.51,54.53,54.51,54.53,59051.0,47.4129,47.4303,47.4129,47.4303,59051.0
2017-09-01 10:10:00,54.53,54.56,54.52,54.55,61711.0,47.4303,47.4563,47.4216,47.4476,61711.0
2017-09-01 10:15:00,54.55,54.56,54.52,54.55,45331.0,47.4476,47.4563,47.4216,47.4476,45331.0
2017-09-01 10:20:00,54.55,54.56,54.54,54.56,45566.0,47.4476,47.4563,47.4389,47.4563,45566.0
2017-09-01 10:25:00,54.55,54.58,54.55,54.57,16425.0,47.4476,47.4737,47.4476,47.465,16425.0
2017-09-01 10:30:00,54.57,54.59,54.56,54.57,28303.0,47.465,47.4824,47.4563,47.465,28303.0
2017-09-01 10:35:00,54.57,54.58,54.57,54.58,15908.0,47.465,47.4737,47.465,47.4737,15908.0
2017-09-01 10:40:00,54.58,54.58,54.57,54.57,5504.0,47.4737,47.4737,47.465,47.465,5504.0
2017-09-01 10:45:00,54.58,54.6,54.57,54.6,15425.0,47.4737,47.4911,47.465,47.4911,15425.0
2017-09-01 10:50:00,54.6,54.63,54.59,54.62,250943.0,47.4911,47.5172,47.4824,47.5085,250943.0
2017-09-01 10:55:00,54.62,54.62,54.61,54.62,116814.0,47.5085,47.5085,47.4998,47.5085,116814.0
2017-09-01 11:00:00,54.62,54.62,54.61,54.62,5428.0,47.5085,47.5085,47.4998,47.5085,5428.0
2017-09-01 11:05:00,54.61,54.62,54.61,54.62,7964.0,47.4998,47.5085,47.4998,47.5085,7964.0
2017-09-01 11:10:00,54.62,54.62,54.59,54.61,85926.0,47.5085,47.5085,47.4824,47.4998,85926.0
2017-09-01 11:15:00,54.61,54.63,54.6,54.62,38869.0,47.4998,47.5172,47.4911,47.5085,38869.0
2017-09-01 11:20:00,54.61,54.61,54.58,54.59,22774.0,47.4998,47.4998,47.4737,47.4824,22774.0
2017-09-01 11:25:00,54.58,54.6,54.58,54.59,73833.0,47.4737,47.4911,47.4737,47.4824,73833.0
2017-09-01 11:30:00,54.59,54.59,54.57,54.59,90509.0,47.4824,47.4824,47.465,47.4824,90509.0
2017-09-01 11:35:00,54.59,54.61,54.58,54.59,38096.0,47.4824,47.4998,47.4737,47.4824,38096.0
2017-09-01 11:40:00,54.59,54.61,54.58,54.61,39443.0,47.4824,47.4998,47.4737,47.4998,39443.0
2017-09-01 11:45:00,54.61,54.61,54.59,54.6,55828.0,47.4998,47.4998,47.4824,47.4911,55828.0
2017-09-01 11:50:00,54.6,54.62,54.6,54.62,21488.0,47.4911,47.5085,47.4911,47.5085,21488.0
2017-09-01 11:55:00,54.61,54.63,54.61,54.63,48761.0,47.4998,47.5172,47.4998,47.5172,48761.0
2017-09-01 12:00:00,54.63,54.63,54.61,54.62,43087.0,47.5172,47.5172,47.4998,47.5085,43087.0
2017-09-01 12:05:00,54.62,54.62,54.61,54.62,11555.0,47.5085,47.5085,47.4998,47.5085,11555.0
2017-09-01 12:10:00,54.63,54.63,54.62,54.63,4637.0,47.5172,47.5172,47.5085,47.5172,4637.0
2017-09-01 12:15:00,54.63,54.63,54.62,54.63,10354.0,47.5172,47.5172,47.5085,47.5172,10354.0
2017-09-01 12:20:00,54.63,54.64,54.62,54.64,17823.0,47.5172,47.5259,47.5085,47.5259,17823.0
2017-09-01 12:25:00,54.64,54.65,54.63,54.63,54320.0,47.5259,47.5346,47.5172,47.5172,54320.0
2017-09-01 12:30:00,54.63,54.64,54.63,54.64,1467.0,47.5172,47.5259,47.5172,47.5259,1467.0
2017-09-01 12:35:00,54.64,54.64,54.62,54.63,16711.0,47.5259,47.5259,47.5085,47.5172,16711.0
2017-09-01 12:40:00,54.63,54.64,54.63,54.64,9565.0,47.5172,47.5259,47.5172,47.5259,9565.0
2017-09-01 12:45:00,54.64,54.64,54.63,54.64,4200.0,47.5259,47.5259,47.5172,47.5259,4200.0
2017-09-01 12:50:00,54.64,54.64,54.63,54.64,4900.0,47.5259,47.5259,47.5172,47.5259,4900.0
2017-09-01 12:55:00,54.64,54.64,54.62,54.62,30621.0,47.5259,47.5259,47.5085,47.5085,30621.0
2017-09-01 13:00:00,54.62,54.63,54.61,54.63,11146.0,47.5085,47.5172,47.4998,47.5172,11146.0
2017-09-01 13:05:00,54.62,54.63,54.61,54.62,18290.0,47.5085,47.5172,47.4998,47.5085,18290.0
2017-09-01 13:10:00,54.62,54.62,54.61,54.62,4001.0,47.5085,47.5085,47.4998,47.5085,4001.0
2017-09-01 13:15:00,54.62,54.62,54.61,54.62,4928.0,47.5085,47.5085,47.4998,47.5085,4928.0
2017-09-01 13:20:00,54.62,54.62,54.61,54.61,9635.0,47.5085,47.5085,47.4998,47.4998,9635.0
2017-09-01 13:25:00,54.61,54.62,54.61,54.62,9143.0,47.4998,47.5085,47.4998,47.5085,9143.0
2017-09-01 13:30:00,54.62,54.62,54.61,54.62,10465.0,47.5085,47.5085,47.4998,47.5085,10465.0
2017-09-01 13:35:00,54.62,54.62,54.59,54.6,47236.0,47.5085,47.5085,47.4824,47.4911,47236.0
2017-09-01 13:40:00,54.59,54.6,54.59,54.6,24019.0,47.4824,47.4911,47.4824,47.4911,24019.0
2017-09-01 13:45:00,54.6,54.6,54.59,54.59,12344.0,47.4911,47.4911,47.4824,47.4824,12344.0
2017-09-01 13:50:00,54.59,54.6,54.59,54.59,64123.0,47.4824,47.4911,47.4824,47.4824,64123.0
2017-09-01 13:55:00,54.6,54.6,54.59,54.59,23075.0,47.4911,47.4911,47.4824,47.4824,23075.0
2017-09-01 14:00:00,54.6,54.61,54.59,54.61,39588.0,47.4911,47.4998,47.4824,47.4998,39588.0
2017-09-01 14:05:00,54.61,54.61,54.59,54.6,50575.0,47.4998,47.4998,47.4824,47.4911,50575.0
2017-09-01 14:10:00,54.6,54.61,54.59,54.6,101751.0,47.4911,47.4998,47.4824,47.4911,101751.0
2017-09-01 14:15:00,54.6,54.61,54.6,54.6,64139.0,47.4911,47.4998,47.4911,47.4911,64139.0
2017-09-01 14:20:00,54.6,54.61,54.6,54.61,83827.0,47.4911,47.4998,47.4911,47.4998,83827.0
2017-09-01 14:25:00,54.61,54.61,54.58,54.59,115851.0,47.4998,47.4998,47.4737,47.4824,115851.0
2017-09-01 14:30:00,54.59,54.6,54.59,54.6,39934.0,47.4824,47.4911,47.4824,47.4911,39934.0
2017-09-01 14:35:00,54.6,54.6,54.59,54.59,42501.0,47.4911,47.4911,47.4824,47.4824,42501.0
2017-09-01 14:40:00,54.59,54.59,54.58,54.59,262135.0,47.4824,47.4824,47.4737,47.4824,262135.0
2017-09-01 14:45:00,54.59,54.6,54.58,54.59,61737.0,47.4824,47.4911,47.4737,47.4824,61737.0
2017-09-01 14:50:00,54.6,54.6,54.59,54.59,51789.0,47.4911,47.4911,47.4824,47.4824,51789.0
2017-09-01 14:55:00,54.59,54.6,54.58,54.58,67632.0,47.4824,47.4911,47.4737,47.4737,67632.0
2017-09-01 15:00:00,54.58,54.59,54.58,54.59,69854.0,47.4737,47.4824,47.4737,47.4824,69854.0
2017-09-01 15:05:00,54.59,54.59,54.56,54.57,108940.0,47.4824,47.4824,47.4563,47.465,108940.0
2017-09-01 15:10:00,54.57,54.58,54.56,54.57,82618.0,47.465,47.4737,47.4563,47.465,82618.0
2017-09-01 15:15:00,54.56,54.57,54.55,54.55,96506.0,47.4563,47.465,47.4476,47.4476,96506.0
2017-09-01 15:20:00,54.56,54.57,54.55,54.57,101624.0,47.4563,47.465,47.4476,47.465,101624.0
2017-09-01 15:25:00,54.57,54.57,54.56,54.57,128694.0,47.465,47.465,47.4563,47.465,128694.0
2017-09-01 15:30:00,54.57,54.57,54.55,54.55,186513.0,47.465,47.465,47.4476,47.4476,186513.0
2017-09-01 15:35:00,54.55,54.56,54.53,54.54,148582.0,47.4476,47.4563,47.4303,47.4389,148582.0
2017-09-01 15:40:00,54.54,54.54,54.53,54.54,196056.0,47.4389,47.4389,47.4303,47.4389,196056.0
2017-09-01 15:45:00,54.54,54.54,54.51,54.53,346190.0,47.4389,47.4389,47.4129,47.4303,346190.0
2017-09-01 15:50:00,54.53,54.54,54.52,54.53,433290.0,47.4303,47.4389,47.4216,47.4303,433290.0
2017-09-01 15:55:00,54.53,54.54,54.49,54.5,851596.0,47.4303,47.4389,47.3955,47.4042,851596.0
2017-09-05 09:30:00,54.24,54.28,54.21,54.23,451290.0,47.178,47.2128,47.1519,47.1693,451290.0
2017-09-05 09:35:00,54.23,54.25,54.22,54.23,189074.0,47.1693,47.1867,47.1606,47.1693,189074.0
2017-09-05 09:40:00,54.22,54.23,54.21,54.22,111932.0,47.1606,47.1693,47.1519,47.1606,111932.0
2017-09-05 09:45:00,54.22,54.25,54.2,54.24,179632.0,47.1606,47.1867,47.1432,47.178,179632.0
2017-09-05 09:50:00,54.24,54.25,54.22,54.23,113040.0,47.178,47.1867,47.1606,47.1693,113040.0
2017-09-05 09:55:00,54.23,54.25,54.22,54.24,40679.0,47.1693,47.1867,47.1606,47.178,40679.0
2017-09-05 10:00:00,54.25,54.27,54.24,54.27,591283.0,47.1867,47.2041,47.178,47.2041,591283.0
2017-09-05 10:05:00,54.26,54.28,54.26,54.27,56465.0,47.1954,47.2128,47.1954,47.2041,56465.0
2017-09-05 10:10:00,54.27,54.3,54.26,54.28,35003.0,47.2041,47.2302,47.1954,47.2128,35003.0
2017-09-05 10:15:00,54.28,54.3,54.27,54.3,54456.0,47.2128,47.2302,47.2041,47.2302,54456.0
2017-09-05 10:20:00,54.3,54.3,54.26,54.27,72148.0,47.2302,47.2302,47.1954,47.2041,72148.0
2017-09-05 10:25:00,54.27,54.27,54.25,54.27,96716.0,47.2041,47.2041,47.1867,47.2041,96716.0
2017-09-05 10:30:00,54.26,54.31,54.26,54.3,175887.0,47.1954,47.2389,47.1954,47.2302,175887.0
2017-09-05 10:35:00,54.29,54.31,54.28,54.29,96235.0,47.2215,47.2389,47.2128,47.2215,96235.0
2017-09-05 10:40:00,54.29,54.29,54.24,54.26,132775.0,47.2215,47.2215,47.178,47.1954,132775.0
2017-09-05 10:45:00,54.26,54.26,54.22,54.25,265926.0,47.1954,47.1954,47.1606,47.1867,265926.0
2017-09-05 10:50:00,54.24,54.26,54.24,54.24,65046.0,47.178,47.1954,47.178,47.178,65046.0
2017-09-05 10:55:00,54.24,54.27,54.23,54.27,58600.0,47.178,47.2041,47.1693,47.2041,58600.0
2017-09-05 11:00:00,54.27,54.27,54.24,54.26,57980.0,47.2041,47.2041,47.178,47.1954,57980.0
2017-09-05 11:05:00,54.26,54.26,54.22,54.23,48450.0,47.1954,47.1954,47.1606,47.1693,48450.0
2017-09-05 11:10:00,54.22,54.25,54.21,54.25,20173.0,47.1606,47.1867,47.1519,47.1867,20173.0
2017-09-05 11:15:00,54.26,54.26,54.23,54.24,73805.0,47.1954,47.1954,47.1693,47.178,73805.0
2017-09-05 11:20:00,54.24,54.25,54.22,54.25,39522.0,47.178,47.1867,47.1606,47.1867,39522.0
2017-09-05 11:25:00,54.26,54.26,54.23,54.25,31879.0,47.1954,47.1954,47.1693,47.1867,31879.0
2017-09-05 11:30:00,54.26,54.28,54.24,54.26,29403.0,47.1954,47.2128,47.178,47.1954,29403.0
2017-09-05 11:35:00,54.27,54.28,54.26,54.27,50309.0,47.2041,47.2128,47.1954,47.2041,50309.0
2017-09-05 11:40:00,54.26,54.28,54.26,54.28,10459.0,47.1954,47.2128,47.1954,47.2128,10459.0
2017-09-05 11:45:00,54.27,54.28,54.26,54.27,20762.0,47.2041,47.2128,47.1954,47.2041,20762.0
2017-09-05 11:50:00,54.27,54.27,54.26,54.26,12932.0,47.2041,47.2041,47.1954,47.1954,12932.0
2017-09-05 11:55:00,54.27,54.3,54.26,54.3,29820.0,47.2041,47.2302,47.1954,47.2302,29820.0
2017-09-05 12:00:00,54.29,54.3,54.23,54.24,98052.0,47.2215,47.2302,47.1693,47.178,98052.0
2017-09-05 12:05:00,54.23,54.23,54.2,54.21,66215.0,47.1693,47.1693,47.1432,47.1519,66215.0
2017-09-05 12:10:00,54.21,54.22,54.18,54.19,144706.0,47.1519,47.1606,47.1258,47.1345,144706.0
2017-09-05 12:15:00,54.19,54.19,54.17,54.19,92431.0,47.1345,47.1345,47.1171,47.1345,92431.0
2017-09-05 12:20:00,54.18,54.2,54.17,54.18,73253.0,47.1258,47.1432,47.1171,47.1258,73253.0
2017-09-05 12:25:00,54.19,54.19,54.16,54.16,44477.0,47.1345,47.1345,47.1084,47.1084,44477.0
2017-09-05 12:30:00,54.17,54.17,54.06,54.07,105105.0,47.1171,47.1171,47.0214,47.0301,105105.0
2017-09-05 12:35:00,54.08,54.12,54.08,54.11,52968.0,47.0388,47.0736,47.0388,47.0649,52968.0
2017-09-05 12:40:00,54.11,54.14,54.11,54.12,33167.0,47.0649,47.091,47.0649,47.0736,33167.0
2017-09-05 12:45:00,54.13,54.13,54.11,54.11,64494.0,47.0823,47.0823,47.0649,47.0649,64494.0
2017-09-05 12:50:00,54.11,54.14,54.11,54.14,25066.0,47.0649,47.091,47.0649,47.091,25066.0
2017-09-05 12:55:00,54.14,54.14,54.12,54.14,25856.0,47.091,47.091,47.0736,47.091,25856.0
2017-09-05 13:00:00,54.14,54.14,54.08,54.09,67685.0,47.091,47.091,47.0388,47.0475,67685.0
2017-09-05 13:05:00,54.09,54.1,54.06,54.07,49661.0,47.0475,47.0562,47.0214,47.0301,49661.0
2017-09-05 13:10:00,54.07,54.09,54.06,54.06,22333.0,47.0301,47.0475,47.0214,47.0214,22333.0
2017-09-05 13:15:00,54.06,54.09,54.05,54.09,43864.0,47.0214,47.0475,47.0127,47.0475,43864.0
2017-09-05 13:20:00,54.1,54.1,54.09,54.09,16840.0,47.0562,47.0562,47.0475,47.0475,16840.0
2017-09-05 13:25:00,54.09,54.09,54.07,54.07,28653.0,47.0475,47.0475,47.0301,47.0301,28653.0
2017-09-05 13:30:00,54.07,54.09,54.04,54.05,139976.0,47.0301,47.0475,47.004,47.0127,139976.0
2017-09-05 13:35:00,54.05,54.1,54.04,54.09,56808.0,47.0127,47.0562,47.004,47.0475,56808.0
2017-09-05 13:40:00,54.09,54.11,54.08,54.09,150360.0,47.0475,47.0649,47.0388,47.0475,150360.0
2017-09-05 13:45:00,54.08,54.09,54.07,54.07,59327.0,47.0388,47.0475,47.0301,47.0301,59327.0
2017-09-05 13:50:00,54.08,54.11,54.07,54.11,50861.0,47.0388,47.0649,47.0301,47.0649,50861.0
2017-09-05 13:55:00,54.11,54.11,54.09,54.1,25144.0,47.0649,47.0649,47.0475,47.0562,25144.0
2017-09-05 14:00:00,54.1,54.15,54.09,54.15,37662.0,47.0562,47.0997,47.0475,47.0997,37662.0
2017-09-05 14:05:00,54.15,54.15,54.13,54.14,21913.0,47.0997,47.0997,47.0823,47.091,21913.0
2017-09-05 14:10:00,54.15,54.15,54.13,54.13,13930.0,47.0997,47.0997,47.0823,47.0823,13930.0
2017-09-05 14:15:00,54.13,54.13,54.12,54.13,19830.0,47.0823,47.0823,47.0736,47.0823,19830.0
2017-09-05 14:20:00,54.13,54.17,54.13,54.15,21323.0,47.0823,47.1171,47.0823,47.0997,21323.0
2017-09-05 14:25:00,54.15,54.18,54.14,54.16,28733.0,47.0997,47.1258,47.091,47.1084,28733.0
2017-09-05 14:30:00,54.16,54.17,54.15,54.16,44869.0,47.1084,47.1171,47.0997,47.1084,44869.0
2017-09-05 14:35:00,54.16,54.18,54.16,54.16,46150.0,47.1084,47.1258,47.1084,47.1084,46150.0
2017-09-05 14:40:00,54.17,54.17,54.16,54.17,16677.0,47.1171,47.1171,47.1084,47.1171,16677.0
2017-09-05 14:45:00,54.18,54.19,54.16,54.16,24865.0,47.1258,47.1345,47.1084,47.1084,24865.0
2017-09-05 14:50:00,54.16,54.17,54.12,54.13,72237.0,47.1084,47.1171,47.0736,47.0823,72237.0
2017-09-05 14:55:00,54.12,54.15,54.12,54.14,72883.0,47.0736,47.0997,47.0736,47.091,72883.0
2017-09-05 15:00:00,54.15,54.17,54.14,54.15,44255.0,47.0997,47.1171,47.091,47.0997,44255.0
2017-09-05 15:05:00,54.15,54.15,54.11,54.13,81361.0,47.0997,47.0997,47.0649,47.0823,81361.0
2017-09-05 15:10:00,54.14,54.16,54.12,54.16,26742.0,47.091,47.1084,47.0736,47.1084,26742.0
2017-09-05 15:15:00,54.16,54.17,54.14,54.15,49083.0,47.1084,47.1171,47.091,47.0997,49083.0
2017-09-05 15:20:00,54.15,54.16,54.14,54.16,103778.0,47.0997,47.1084,47.091,47.1084,103778.0
2017-09-05 15:25:00,54.15,54.19,54.15,54.19,65026.0,47.0997,47.1345,47.0997,47.1345,65026.0
2017-09-05 15:30:00,54.19,54.22,54.18,54.22,96700.0,47.1345,47.1606,47.1258,47.1606,96700.0
2017-09-05 15:35:00,54.22,54.22,54.19,54.2,88287.0,47.1606,47.1606,47.1345,47.1432,88287.0
2017-09-05 15:40:00,54.2,54.2,54.17,54.18,139689.0,47.1432,47.1432,47.1171,47.1258,139689.0
2017-09-05 15:45:00,54.18,54.19,54.16,54.18,158660.0,47.1258,47.1345,47.1084,47.1258,158660.0
2017-09-05 15:50:00,54.19,54.19,54.15,54.18,207612.0,47.1345,47.1345,47.0997,47.1258,207612.0
2017-09-05 15:55:00,54.18,54.25,54.17,54.25,663743.0,47.1258,47.1867,47.1171,47.1867,663743.0
2017-09-06 09:30:00,54.5,54.56,54.49,54.51,63387.0,47.4042,47.4563,47.3955,47.4129,63387.0
2017-09-06 09:35:00,54.52,54.53,54.49,54.51,74454.0,47.4216,47.4303,47.3955,47.4129,74454.0
2017-09-06 09:40:00,54.51,54.52,54.49,54.5,14238.0,47.4129,47.4216,47.3955,47.4042,14238.0
2017-09-06 09:45:00,54.5,54.5,54.45,54.46,124269.0,47.4042,47.4042,47.3607,47.3694,124269.0
2017-09-06 09:50:00,54.47,54.49,54.46,54.47,246775.0,47.3781,47.3955,47.3694,47.3781,246775.0
2017-09-06 09:55:00,54.48,54.49,54.47,54.47,53947.0,47.3868,47.3955,47.3781,47.3781,53947.0
2017-09-06 10:00:00,54.48,54.5,54.44,54.5,179425.0,47.3868,47.4042,47.352,47.4042,179425.0
2017-09-06 10:05:00,54.49,54.51,54.48,54.51,64820.0,47.3955,47.4129,47.3868,47.4129,64820.0
2017-09-06 10:10:00,54.51,54.51,54.49,54.5,67255.0,47.4129,47.4129,47.3955,47.4042,67255.0
2017-09-06 10:15:00,54.49,54.5,54.49,54.5,8235.0,47.3955,47.4042,47.3955,47.4042,8235.0
2017-09-06 10:20:00,54.49,54.5,54.47,54.48,106299.0,47.3955,47.4042,47.3781,47.3868,106299.0
2017-09-06 10:25:00,54.48,54.48,54.46,54.48,21156.0,47.3868,47.3868,47.3694,47.3868,21156.0
2017-09-06 10:30:00,54.48,54.48,54.46,54.47,59564.0,47.3868,47.3868,47.3694,47.3781,59564.0
2017-09-06 10:35:00,54.47,54.48,54.45,54.46,32291.0,47.3781,47.3868,47.3607,47.3694,32291.0
2017-09-06 10:40:00,54.46,54.46,54.45,54.46,16729.0,47.3694,47.3694,47.3607,47.3694,16729.0
2017-09-06 10:45:00,54.47,54.52,54.47,54.5,369662.0,47.3781,47.4216,47.3781,47.4042,369662.0
2017-09-06 10:50:00,54.5,54.52,54.49,54.51,33954.0,47.4042,47.4216,47.3955,47.4129,33954.0
2017-09-06 10:55:00,54.52,54.54,54.5,54.54,33615.0,47.4216,47.4389,47.4042,47.4389,33615.0
2017-09-06 11:00:00,54.53,54.55,54.51,54.51,92122.0,47.4303,47.4476,47.4129,47.4129,92122.0
2017-09-06 11:05:00,54.51,54.52,54.49,54.51,109522.0,47.4129,47.4216,47.3955,47.4129,109522.0
2017-09-06 11:10:00,54.5,54.54,54.49,54.52,102700.0,47.4042,47.4389,47.3955,47.4216,102700.0
2017-09-06 11:15:00,54.52,54.53,54.51,54.52,40498.0,47.4216,47.4303,47.4129,47.4216,40498.0
2017-09-06 11:20:00,54.53,54.53,54.52,54.53,28423.0,47.4303,47.4303,47.4216,47.4303,28423.0
2017-09-06 11:25:00,54.54,54.54,54.52,54.53,21209.0,47.4389,47.4389,47.4216,47.4303,21209.0
2017-09-06 11:30:00,54.53,54.54,54.52,54.53,44260.0,47.4303,47.4389,47.4216,47.4303,44260.0
2017-09-06 11:35:00,54.53,54.53,54.52,54.53,25433.0,47.4303,47.4303,47.4216,47.4303,25433.0
2017-09-06 11:40:00,54.54,54.54,54.53,54.53,11406.0,47.4389,47.4389,47.4303,47.4303,11406.0
2017-09-06 11:45:00,54.54,54.55,54.53,54.55,15236.0,47.4389,47.4476,47.4303,47.4476,15236.0
2017-09-06 11:50:00,54.54,54.55,54.53,54.55,51195.0,47.4389,47.4476,47.4303,47.4476,51195.0
2017-09-06 11:55:00,54.56,54.57,54.55,54.56,25514.0,47.4563,47.465,47.4476,47.4563,25514.0
2017-09-06 12:00:00,54.57,54.57,54.56,54.57,4030.0,47.465,47.465,47.4563,47.465,4030.0
2017-09-06 12:05:00,54.56,54.57,54.56,54.57,1900.0,47.4563,47.465,47.4563,47.465,1900.0
2017-09-06 12:10:00,54.57,54.58,54.56,54.58,13457.0,47.465,47.4737,47.4563,47.4737,13457.0
2017-09-06 12:15:00,54.58,54.61,54.57,54.61,79244.0,47.4737,47.4998,47.465,47.4998,79244.0
2017-09-06 12:20:00,54.61,54.61,54.57,54.57,70624.0,47.4998,47.4998,47.465,47.465,70624.0
2017-09-06 12:25:00,54.57,54.57,54.56,54.56,18036.0,47.465,47.465,47.4563,47.4563,18036.0
2017-09-06 12:30:00,54.57,54.57,54.53,54.53,35909.0,47.465,47.465,47.4303,47.4303,35909.0
2017-09-06 12:35:00,54.53,54.55,54.53,54.54,7307.0,47.4303,47.4476,47.4303,47.4389,7307.0
2017-09-06 12:40:00,54.54,54.56,54.53,54.55,47914.0,47.4389,47.4563,47.4303,47.4476,47914.0
2017-09-06 12:45:00,54.55,54.56,54.55,54.55,16575.0,47.4476,47.4563,47.4476,47.4476,16575.0
2017-09-06 12:50:00,54.55,54.56,54.55,54.55,4081.0,47.4476,47.4563,47.4476,47.4476,4081.0
2017-09-06 12:55:00,54.55,54.56,54.52,54.54,109722.0,47.4476,47.4563,47.4216,47.4389,109722.0
2017-09-06 13:00:00,54.54,54.54,54.51,54.52,73098.0,47.4389,47.4389,47.4129,47.4216,73098.0
2017-09-06 13:05:00,54.51,54.51,54.49,54.49,45282.0,47.4129,47.4129,47.3955,47.3955,45282.0
2017-09-06 13:10:00,54.5,54.51,54.49,54.5,46432.0,47.4042,47.4129,47.3955,47.4042,46432.0
2017-09-06 13:15:00,54.5,54.51,54.49,54.49,34313.0,47.4042,47.4129,47.3955,47.3955,34313.0
2017-09-06 13:20:00,54.5,54.5,54.49,54.5,10412.0,47.4042,47.4042,47.3955,47.4042,10412.0
2017-09-06 13:25:00,54.49,54.5,54.48,54.5,45632.0,47.3955,47.4042,47.3868,47.4042,45632.0
2017-09-06 13:30:00,54.49,54.5,54.49,54.5,35465.0,47.3955,47.4042,47.3955,47.4042,35465.0
2017-09-06 13:35:00,54.49,54.5,54.48,54.48,27896.0,47.3955,47.4042,47.3868,47.3868,27896.0
2017-09-06 13:40:00,54.48,54.5,54.48,54.5,55924.0,47.3868,47.4042,47.3868,47.4042,55924.0
2017-09-06 13:45:00,54.5,54.5,54.48,54.5,105088.0,47.4042,47.4042,47.3868,47.4042,105088.0
2017-09-06 13:50:00,54.5,54.51,54.5,54.5,51755.0,47.4042,47.4129,47.4042,47.4042,51755.0
2017-09-06 13:55:00,54.51,54.52,54.5,54.5,32360.0,47.4129,47.4216,47.4042,47.4042,32360.0
2017-09-06 14:00:00,54.5,54.5,54.48,54.48,30368.0,47.4042,47.4042,47.3868,47.3868,30368.0
2017-09-06 14:05:00,54.48,54.49,54.48,54.49,18169.0,47.3868,47.3955,47.3868,47.3955,18169.0
2017-09-06 14:10:00,54.49,54.53,54.49,54.52,32038.0,47.3955,47.4303,47.3955,47.4216,32038.0
2017-09-06 14:15:00,54.52,54.52,54.51,54.51,21956.0,47.4216,47.4216,47.4129,47.4129,21956.0
2017-09-06 14:20:00,54.51,54.52,54.5,54.5,25712.0,47.4129,47.4216,47.4042,47.4042,25712.0
2017-09-06 14:25:00,54.5,54.51,54.49,54.5,33087.0,47.4042,47.4129,47.3955,47.4042,33087.0
2017-09-06 14:30:00,54.5,54.51,54.49,54.51,30405.0,47.4042,47.4129,47.3955,47.4129,30405.0
2017-09-06 14:35:00,54.51,54.51,54.5,54.5,22805.0,47.4129,47.4129,47.4042,47.4042,22805.0
2017-09-06 14:40:00,54.51,54.53,54.5,54.52,61747.0,47.4129,47.4303,47.4042,47.4216,61747.0
2017-09-06 14:45:00,54.52,54.53,54.51,54.53,6429.0,47.4216,47.4303,47.4129,47.4303,6429.0
2017-09-06 14:50:00,54.53,54.53,54.51,54.52,44136.0,47.4303,47.4303,47.4129,47.4216,44136.0
2017-09-06 14:55:00,54.52,54.52,54.5,54.5,14231.0,47.4216,47.4216,47.4042,47.4042,14231.0
2017-09-06 15:00:00,54.5,54.5,54.49,54.49,32075.0,47.4042,47.4042,47.3955,47.3955,32075.0
2017-09-06 15:05:00,54.5,54.5,54.49,54.5,9033.0,47.4042,47.4042,47.3955,47.4042,9033.0
2017-09-06 15:10:00,54.5,54.51,54.49,54.49,54775.0,47.4042,47.4129,47.3955,47.3955,54775.0
2017-09-06 15:15:00,54.5,54.53,54.49,54.53,30785.0,47.4042,47.4303,47.3955,47.4303,30785.0
2017-09-06 15:20:00,54.53,54.53,54.51,54.52,31711.0,47.4303,47.4303,47.4129,47.4216,31711.0
2017-09-06 15:25:00,54.52,54.52,54.51,54.52,16235.0,47.4216,47.4216,47.4129,47.4216,16235.0
2017-09-06 15:30:00,54.51,54.52,54.5,54.51,59301.0,47.4129,47.4216,47.4042,47.4129,59301.0
2017-09-06 15:35:00,54.51,54.51,54.49,54.5,86166.0,47.4129,47.4129,47.3955,47.4042,86166.0
2017-09-06 15:40:00,54.5,54.51,54.49,54.49,113598.0,47.4042,47.4129,47.3955,47.3955,113598.0
2017-09-06 15:45:00,54.49,54.5,54.49,54.49,48754.0,47.3955,47.4042,47.3955,47.3955,48754.0
2017-09-06 15:50:00,54.49,54.5,54.47,54.47,174575.0,47.3955,47.4042,47.3781,47.3781,174575.0
2017-09-06 15:55:00,54.47,54.48,54.45,54.47,543438.0,47.3781,47.3868,47.3607,47.3781,543438.0
2017-09-07 09:30:00,54.83,54.84,54.8,54.83,254624.0,47.6912,47.6999,47.6651,47.6912,254624.0
2017-09-07 09:35:00,54.82,54.83,54.79,54.81,168309.0,47.6825,47.6912,47.6564,47.6738,168309.0
2017-09-07 09:40:00,54.81,54.84,54.81,54.83,24549.0,47.6738,47.6999,47.6738,47.6912,24549.0
2017-09-07 09:45:00,54.83,54.83,54.8,54.8,74631.0,47.6912,47.6912,47.6651,47.6651,74631.0
2017-09-07 09:50:00,54.8,54.81,54.79,54.8,25046.0,47.6651,47.6738,47.6564,47.6651,25046.0
2017-09-07 09:55:00,54.8,54.83,54.79,54.82,59219.0,47.6651,47.6912,47.6564,47.6825,59219.0
2017-09-07 10:00:00,54.82,54.82,54.79,54.79,95719.0,47.6825,47.6825,47.6564,47.6564,95719.0
2017-09-07 10:05:00,54.79,54.81,54.78,54.81,90742.0,47.6564,47.6738,47.6477,47.6738,90742.0
2017-09-07 10:10:00,54.81,54.81,54.77,54.78,59723.0,47.6738,47.6738,47.639,47.6477,59723.0
2017-09-07 10:15:00,54.78,54.8,54.76,54.79,27728.0,47.6477,47.6651,47.6303,47.6564,27728.0
2017-09-07 10:20:00,54.79,54.8,54.77,54.78,104284.0,47.6564,47.6651,47.639,47.6477,104284.0
2017-09-07 10:25:00,54.77,54.8,54.76,54.78,51308.0,47.639,47.6651,47.6303,47.6477,51308.0
2017-09-07 10:30:00,54.78,54.8,54.77,54.79,21652.0,47.6477,47.6651,47.639,47.6564,21652.0
2017-09-07 10:35:00,54.79,54.81,54.79,54.8,20782.0,47.6564,47.6738,47.6564,47.6651,20782.0
2017-09-07 10:40:00,54.79,54.82,54.79,54.82,20288.0,47.6564,47.6825,47.6564,47.6825,20288.0
2017-09-07 10:45:00,54.81,54.84,54.81,54.84,30803.0,47.6738,47.6999,47.6738,47.6999,30803.0
2017-09-07 10:50:00,54.83,54.85,54.83,54.85,28884.0,47.6912,47.7086,47.6912,47.7086,28884.0
2017-09-07 10:55:00,54.84,54.87,54.83,54.86,202712.0,47.6999,47.726,47.6912,47.7173,202712.0
2017-09-07 11:00:00,54.86,54.89,54.85,54.86,77645.0,47.7173,47.7434,47.7086,47.7173,77645.0
2017-09-07 11:05:00,54.87,54.88,54.86,54.88,58662.0,47.726,47.7347,47.7173,47.7347,58662.0
2017-09-07 11:10:00,54.88,54.91,54.88,54.89,24172.0,47.7347,47.7608,47.7347,47.7434,24172.0
2017-09-07 11:15:00,54.89,54.91,54.88,54.91,196593.0,47.7434,47.7608,47.7347,47.7608,196593.0
2017-09-07 11:20:00,54.91,54.92,54.9,54.91,97815.0,47.7608,47.7695,47.7521,47.7608,97815.0
2017-09-07 11:25:00,54.91,54.92,54.88,54.89,63420.0,47.7608,47.7695,47.7347,47.7434,63420.0
2017-09-07 11:30:00,54.88,54.91,54.88,54.9,29260.0,47.7347,47.7608,47.7347,47.7521,29260.0
2017-09-07 11:35:00,54.91,54.91,54.89,54.9,52901.0,47.7608,47.7608,47.7434,47.7521,52901.0
2017-09-07 11:40:00,54.9,54.91,54.88,54.88,36531.0,47.7521,47.7608,47.7347,47.7347,36531.0
2017-09-07 11:45:00,54.89,54.89,54.85,54.85,34826.0,47.7434,47.7434,47.7086,47.7086,34826.0
2017-09-07 11:50:00,54.86,54.86,54.83,54.85,41124.0,47.7173,47.7173,47.6912,47.7086,41124.0
2017-09-07 11:55:00,54.85,54.85,54.81,54.82,29611.0,47.7086,47.7086,47.6738,47.6825,29611.0
2017-09-07 12:00:00,54.81,54.82,54.79,54.8,69856.0,47.6738,47.6825,47.6564,47.6651,69856.0
2017-09-07 12:05:00,54.8,54.81,54.79,54.8,27637.0,47.6651,47.6738,47.6564,47.6651,27637.0
2017-09-07 12:10:00,54.8,54.81,54.79,54.8,19304.0,47.6651,47.6738,47.6564,47.6651,19304.0
2017-09-07 12:15:00,54.79,54.79,54.77,54.78,79827.0,47.6564,47.6564,47.639,47.6477,79827.0
2017-09-07 12:20:00,54.79,54.79,54.77,54.78,109181.0,47.6564,47.6564,47.639,47.6477,109181.0
2017-09-07 12:25:00,54.78,54.8,54.76,54.77,37399.0,47.6477,47.6651,47.6303,47.639,37399.0
2017-09-07 12:30:00,54.78,54.79,54.76,54.77,25855.0,47.6477,47.6564,47.6303,47.639,25855.0
2017-09-07 12:35:00,54.77,54.8,54.77,54.8,23556.0,47.639,47.6651,47.639,47.6651,23556.0
2017-09-07 12:40:00,54.8,54.8,54.78,54.79,12659.0,47.6651,47.6651,47.6477,47.6564,12659.0
2017-09-07 12:45:00,54.79,54.8,54.79,54.79,36431.0,47.6564,47.6651,47.6564,47.6564,36431.0
2017-09-07 12:50:00,54.79,54.79,54.77,54.78,12933.0,47.6564,47.6564,47.639,47.6477,12933.0
2017-09-07 12:55:00,54.77,54.77,54.72,54.73,95892.0,47.639,47.639,47.5955,47.6042,95892.0
2017-09-07 13:00:00,54.73,54.75,54.73,54.75,29542.0,47.6042,47.6216,47.6042,47.6216,29542.0
2017-09-07 13:05:00,54.75,54.77,54.74,54.75,37381.0,47.6216,47.639,47.6129,47.6216,37381.0
2017-09-07 13:10:00,54.75,54.75,54.72,54.74,61458.0,47.6216,47.6216,47.5955,47.6129,61458.0
2017-09-07 13:15:00,54.74,54.75,54.74,54.75,9000.0,47.6129,47.6216,47.6129,47.6216,9000.0
2017-09-07 13:20:00,54.75,54.76,54.74,54.75,21233.0,47.6216,47.6303,47.6129,47.6216,21233.0
2017-09-07 13:25:00,54.74,54.75,54.74,54.75,850.0,47.6129,47.6216,47.6129,47.6216,850.0
2017-09-07 13:30:00,54.75,54.75,54.73,54.73,15988.0,47.6216,47.6216,47.6042,47.6042,15988.0
2017-09-07 13:35:00,54.74,54.74,54.73,54.73,6670.0,47.6129,47.6129,47.6042,47.6042,6670.0
2017-09-07 13:40:00,54.73,54.75,54.72,54.74,34881.0,47.6042,47.6216,47.5955,47.6129,34881.0
2017-09-07 13:45:00,54.75,54.76,54.74,54.76,4527.0,47.6216,47.6303,47.6129,47.6303,4527.0
2017-09-07 13:50:00,54.76,54.76,54.75,54.76,17645.0,47.6303,47.6303,47.6216,47.6303,17645.0
2017-09-07 13:55:00,54.76,54.76,54.75,54.75,12894.0,47.6303,47.6303,47.6216,47.6216,12894.0
2017-09-07 14:00:00,54.76,54.76,54.74,54.75,17129.0,47.6303,47.6303,47.6129,47.6216,17129.0
2017-09-07 14:05:00,54.75,54.76,54.74,54.75,20459.0,47.6216,47.6303,47.6129,47.6216,20459.0
2017-09-07 14:10:00,54.75,54.77,54.74,54.77,11952.0,47.6216,47.639,47.6129,47.639,11952.0
2017-09-07 14:15:00,54.78,54.78,54.76,54.78,16742.0,47.6477,47.6477,47.6303,47.6477,16742.0
2017-09-07 14:20:00,54.77,54.78,54.75,54.75,21583.0,47.639,47.6477,47.6216,47.6216,21583.0
2017-09-07 14:25:00,54.74,54.75,54.74,54.74,3455.0,47.6129,47.6216,47.6129,47.6129,3455.0
2017-09-07 14:30:00,54.75,54.75,54.73,54.74,33254.0,47.6216,47.6216,47.6042,47.6129,33254.0
2017-09-07 14:35:00,54.73,54.74,54.73,54.74,7704.0,47.6042,47.6129,47.6042,47.6129,7704.0
2017-09-07 14:40:00,54.73,54.74,54.73,54.73,6113.0,47.6042,47.6129,47.6042,47.6042,6113.0
2017-09-07 14:45:00,54.74,54.74,54.73,54.74,10155.0,47.6129,47.6129,47.6042,47.6129,10155.0
2017-09-07 14:50:00,54.74,54.75,54.73,54.75,25041.0,47.6129,47.6216,47.6042,47.6216,25041.0
2017-09-07 14:55:00,54.74,54.76,54.74,54.75,73292.0,47.6129,47.6303,47.6129,47.6216,73292.0
2017-09-07 15:00:00,54.75,54.76,54.75,54.75,20599.0,47.6216,47.6303,47.6216,47.6216,20599.0
2017-09-07 15:05:00,54.76,54.76,54.75,54.76,11975.0,47.6303,47.6303,47.6216,47.6303,11975.0
2017-09-07 15:10:00,54.75,54.76,54.75,54.76,11907.0,47.6216,47.6303,47.6216,47.6303,11907.0
2017-09-07 15:15:00,54.75,54.76,54.75,54.76,6383.0,47.6216,47.6303,47.6216,47.6303,6383.0
2017-09-07 15:20:00,54.75,54.76,54.74,54.74,22447.0,47.6216,47.6303,47.6129,47.6129,22447.0
2017-09-07 15:25:00,54.75,54.76,54.74,54.76,36205.0,47.6216,47.6303,47.6129,47.6303,36205.0
2017-09-07 15:30:00,54.76,54.76,54.75,54.76,38123.0,47.6303,47.6303,47.6216,47.6303,38123.0
2017-09-07 15:35:00,54.76,54.79,54.75,54.79,33420.0,47.6303,47.6564,47.6216,47.6564,33420.0
2017-09-07 15:40:00,54.79,54.8,54.78,54.8,29869.0,47.6564,47.6651,47.6477,47.6651,29869.0
2017-09-07 15:45:00,54.8,54.83,54.79,54.83,51359.0,47.6651,47.6912,47.6564,47.6912,51359.0
2017-09-07 15:50:00,54.84,54.84,54.81,54.81,372037.0,47.6999,47.6999,47.6738,47.6738,372037.0
2017-09-07 15:55:00,54.81,54.82,54.79,54.8,685872.0,47.6738,47.6825,47.6564,47.6651,685872.0
2017-09-08 09:30:00,54.97,54.97,54.92,54.95,65146.0,47.813,47.813,47.7695,47.7956,65146.0
2017-09-08 09:35:00,54.94,54.99,54.91,54.98,62953.0,47.7869,47.8304,47.7608,47.8217,62953.0
2017-09-08 09:40:00,54.98,54.98,54.96,54.97,252940.0,47.8217,47.8217,47.8043,47.813,252940.0
2017-09-08 09:45:00,54.98,54.98,54.93,54.93,55311.0,47.8217,47.8217,47.7782,47.7782,55311.0
2017-09-08 09:50:00,54.93,54.96,54.93,54.94,14732.0,47.7782,47.8043,47.7782,47.7869,14732.0
2017-09-08 09:55:00,54.94,54.97,54.94,54.97,10413.0,47.7869,47.813,47.7869,47.813,10413.0
2017-09-08 10:00:00,54.98,55.01,54.97,55.0,106119.0,47.8217,47.8478,47.813,47.8391,106119.0
2017-09-08 10:05:00,55.01,55.02,54.99,55.02,60898.0,47.8478,47.8565,47.8304,47.8565,60898.0
2017-09-08 10:10:00,55.01,55.02,55.0,55.01,21310.0,47.8478,47.8565,47.8391,47.8478,21310.0
2017-09-08 10:15:00,55.02,55.03,55.02,55.03,28003.0,47.8565,47.8652,47.8565,47.8652,28003.0
2017-09-08 10:20:00,55.03,55.03,55.0,55.01,62784.0,47.8652,47.8652,47.8391,47.8478,62784.0
2017-09-08 10:25:00,55.02,55.03,54.98,54.99,142123.0,47.8565,47.8652,47.8217,47.8304,142123.0
2017-09-08 10:30:00,54.99,55.0,54.97,54.97,50895.0,47.8304,47.8391,47.813,47.813,50895.0
2017-09-08 10:35:00,54.98,54.99,54.97,54.98,36644.0,47.8217,47.8304,47.813,47.8217,36644.0
2017-09-08 10:40:00,54.99,55.0,54.97,54.98,100815.0,47.8304,47.8391,47.813,47.8217,100815.0
2017-09-08 10:45:00,54.99,54.99,54.95,54.95,38796.0,47.8304,47.8304,47.7956,47.7956,38796.0
2017-09-08 10:50:00,54.96,54.97,54.95,54.96,75323.0,47.8043,47.813,47.7956,47.8043,75323.0
2017-09-08 10:55:00,54.97,54.99,54.96,54.98,101091.0,47.813,47.8304,47.8043,47.8217,101091.0
2017-09-08 11:00:00,54.98,55.04,54.98,55.03,59818.0,47.8217,47.8738,47.8217,47.8652,59818.0
2017-09-08 11:05:00,55.03,55.03,55.01,55.02,85225.0,47.8652,47.8652,47.8478,47.8565,85225.0
2017-09-08 11:10:00,55.01,55.02,55.01,55.01,83266.0,47.8478,47.8565,47.8478,47.8478,83266.0
2017-09-08 11:15:00,55.01,55.02,55.0,55.01,124609.0,47.8478,47.8565,47.8391,47.8478,124609.0
2017-09-08 11:20:00,55.0,55.01,54.99,55.01,40067.0,47.8391,47.8478,47.8304,47.8478,40067.0
2017-09-08 11:25:00,55.01,55.01,55.0,55.0,15282.0,47.8478,47.8478,47.8391,47.8391,15282.0
2017-09-08 11:30:00,55.01,55.01,54.99,55.0,60369.0,47.8478,47.8478,47.8304,47.8391,60369.0
2017-09-08 11:35:00,55.0,55.01,54.99,55.0,23400.0,47.8391,47.8478,47.8304,47.8391,23400.0
2017-09-08 11:40:00,55.0,55.01,54.98,54.98,53870.0,47.8391,47.8478,47.8217,47.8217,53870.0
2017-09-08 11:45:00,54.98,55.0,54.98,55.0,101608.0,47.8217,47.8391,47.8217,47.8391,101608.0
2017-09-08 11:50:00,55.01,55.02,55.0,55.02,12912.0,47.8478,47.8565,47.8391,47.8565,12912.0
2017-09-08 11:55:00,55.02,55.03,55.0,55.0,43542.0,47.8565,47.8652,47.8391,47.8391,43542.0
2017-09-08 12:00:00,55.0,55.01,55.0,55.01,6997.0,47.8391,47.8478,47.8391,47.8478,6997.0
2017-09-08 12:05:00,55.0,55.01,55.0,55.0,6678.0,47.8391,47.8478,47.8391,47.8391,6678.0
2017-09-08 12:10:00,55.0,55.0,54.98,54.98,32512.0,47.8391,47.8391,47.8217,47.8217,32512.0
2017-09-08 12:15:00,54.99,55.01,54.98,55.01,29689.0,47.8304,47.8478,47.8217,47.8478,29689.0
2017-09-08 12:20:00,55.0,55.0,54.99,55.0,21955.0,47.8391,47.8391,47.8304,47.8391,21955.0
2017-09-08 12:25:00,55.0,55.01,54.99,55.01,13071.0,47.8391,47.8478,47.8304,47.8478,13071.0
2017-09-08 12:30:00,55.01,55.01,55.0,55.0,14997.0,47.8478,47.8478,47.8391,47.8391,14997.0
2017-09-08 12:35:00,55.0,55.01,55.0,55.0,4998.0,47.8391,47.8478,47.8391,47.8391,4998.0
2017-09-08 12:40:00,55.01,55.01,54.99,54.99,19542.0,47.8478,47.8478,47.8304,47.8304,19542.0
2017-09-08 12:45:00,54.99,55.0,54.99,54.99,12363.0,47.8304,47.8391,47.8304,47.8304,12363.0
2017-09-08 12:50:00,54.99,55.0,54.99,54.99,7284.0,47.8304,47.8391,47.8304,47.8304,7284.0
2017-09-08 12:55:00,55.0,55.0,54.98,54.98,24982.0,47.8391,47.8391,47.8217,47.8217,24982.0
2017-09-08 13:00:00,54.98,54.99,54.98,54.99,39831.0,47.8217,47.8304,47.8217,47.8304,39831.0
2017-09-08 13:05:00,54.98,54.99,54.98,54.98,7596.0,47.8217,47.8304,47.8217,47.8217,7596.0
2017-09-08 13:10:00,54.98,55.0,54.98,54.98,19204.0,47.8217,47.8391,47.8217,47.8217,19204.0
2017-09-08 13:15:00,54.98,54.99,54.98,54.98,6821.0,47.8217,47.8304,47.8217,47.8217,6821.0
2017-09-08 13:20:00,54.98,54.99,54.97,54.97,36896.0,47.8217,47.8304,47.813,47.813,36896.0
2017-09-08 13:25:00,54.97,54.98,54.97,54.97,4375.0,47.813,47.8217,47.813,47.813,4375.0
2017-09-08 13:30:00,54.98,54.98,54.95,54.96,19952.0,47.8217,47.8217,47.7956,47.8043,19952.0
2017-09-08 13:35:00,54.96,54.98,54.95,54.98,17730.0,47.8043,47.8217,47.7956,47.8217,17730.0
2017-09-08 13:40:00,54.98,54.99,54.97,54.98,49137.0,47.8217,47.8304,47.813,47.8217,49137.0
2017-09-08 13:45:00,54.97,54.98,54.97,54.97,7721.0,47.813,47.8217,47.813,47.813,7721.0
2017-09-08 13:50:00,54.97,54.98,54.96,54.97,47186.0,47.813,47.8217,47.8043,47.813,47186.0
2017-09-08 13:55:00,54.98,54.99,54.97,54.98,26955.0,47.8217,47.8304,47.813,47.8217,26955.0
2017-09-08 14:00:00,54.99,55.0,54.98,54.98,29389.0,47.8304,47.8391,47.8217,47.8217,29389.0
2017-09-08 14:05:00,54.98,54.99,54.97,54.98,19478.0,47.8217,47.8304,47.813,47.8217,19478.0
2017-09-08 14:10:00,54.99,55.0,54.98,54.99,23891.0,47.8304,47.8391,47.8217,47.8304,23891.0
2017-09-08 14:15:00,55.0,55.0,54.98,54.99,21381.0,47.8391,47.8391,47.8217,47.8304,21381.0
2017-09-08 14:20:00,54.99,55.0,54.98,54.98,23790.0,47.8304,47.8391,47.8217,47.8217,23790.0
2017-09-08 14:25:00,54.98,54.99,54.97,54.98,28431.0,47.8217,47.8304,47.813,47.8217,28431.0
2017-09-08 14:30:00,54.98,54.99,54.98,54.98,8796.0,47.8217,47.8304,47.8217,47.8217,8796.0
2017-09-08 14:35:00,54.99,54.99,54.98,54.99,7408.0,47.8304,47.8304,47.8217,47.8304,7408.0
2017-09-08 14:40:00,54.98,54.99,54.97,54.97,20024.0,47.8217,47.8304,47.813,47.813,20024.0
2017-09-08 14:45:00,54.98,54.99,54.97,54.97,31642.0,47.8217,47.8304,47.813,47.813,31642.0
2017-09-08 14:50:00,54.97,54.98,54.96,54.97,26679.0,47.813,47.8217,47.8043,47.813,26679.0
2017-09-08 14:55:00,54.98,54.98,54.96,54.97,14591.0,47.8217,47.8217,47.8043,47.813,14591.0
2017-09-08 15:00:00,54.97,54.99,54.96,54.99,147120.0,47.813,47.8304,47.8043,47.8304,147120.0
2017-09-08 15:05:00,55.0,55.0,54.98,54.98,26145.0,47.8391,47.8391,47.8217,47.8217,26145.0
2017-09-08 15:10:00,54.98,54.99,54.97,54.98,40317.0,47.8217,47.8304,47.813,47.8217,40317.0
2017-09-08 15:15:00,54.98,54.98,54.97,54.97,10084.0,47.8217,47.8217,47.813,47.813,10084.0
2017-09-08 15:20:00,54.97,54.98,54.97,54.97,27967.0,47.813,47.8217,47.813,47.813,27967.0
2017-09-08 15:25:00,54.98,54.98,54.97,54.98,30931.0,47.8217,47.8217,47.813,47.8217,30931.0
2017-09-08 15:30:00,54.98,54.99,54.96,54.96,361661.0,47.8217,47.8304,47.8043,47.8043,361661.0
2017-09-08 15:35:00,54.97,54.97,54.96,54.97,37070.0,47.813,47.813,47.8043,47.813,37070.0
2017-09-08 15:40:00,54.97,54.97,54.96,54.97,41729.0,47.813,47.813,47.8043,47.813,41729.0
2017-09-08 15:45:00,54.97,54.99,54.96,54.98,90479.0,47.813,47.8304,47.8043,47.8217,90479.0
2017-09-08 15:50:00,54.98,54.99,54.96,54.97,213589.0,47.8217,47.8304,47.8043,47.813,213589.0
2017-09-08 15:55:00,54.97,54.98,54.96,54.97,440062.0,47.813,47.8217,47.8043,47.813,440062.0
2017-09-11 09:30:00,55.32,55.36,55.31,55.36,55851.0,48.1174,48.1522,48.1087,48.1522,55851.0
2017-09-11 09:35:00,55.36,55.38,55.36,55.37,106214.0,48.1522,48.1696,48.1522,48.1609,106214.0
2017-09-11 09:40:00,55.37,55.38,55.36,55.38,50383.0,48.1609,48.1696,48.1522,48.1696,50383.0
2017-09-11 09:45:00,55.37,55.38,55.37,55.38,48753.0,48.1609,48.1696,48.1609,48.1696,48753.0
2017-09-11 09:50:00,55.38,55.39,55.37,55.39,23410.0,48.1696,48.1783,48.1609,48.1783,23410.0
2017-09-11 09:55:00,55.4,55.41,55.37,55.37,40161.0,48.187,48.1957,48.1609,48.1609,40161.0
2017-09-11 10:00:00,55.38,55.41,55.37,55.4,41733.0,48.1696,48.1957,48.1609,48.187,41733.0
2017-09-11 10:05:00,55.41,55.43,55.41,55.42,46050.0,48.1957,48.2131,48.1957,48.2044,46050.0
2017-09-11 10:10:00,55.43,55.43,55.42,55.42,18462.0,48.2131,48.2131,48.2044,48.2044,18462.0
2017-09-11 10:15:00,55.42,55.43,55.4,55.4,48806.0,48.2044,48.2131,48.187,48.187,48806.0
2017-09-11 10:20:00,55.41,55.42,55.39,55.4,21895.0,48.1957,48.2044,48.1783,48.187,21895.0
2017-09-11 10:25:00,55.39,55.39,55.37,55.38,43561.0,48.1783,48.1783,48.1609,48.1696,43561.0
2017-09-11 10:30:00,55.38,55.4,55.38,55.4,17541.0,48.1696,48.187,48.1696,48.187,17541.0
2017-09-11 10:35:00,55.39,55.39,55.37,55.37,61423.0,48.1783,48.1783,48.1609,48.1609,61423.0
2017-09-11 10:40:00,55.37,55.37,55.34,55.34,140376.0,48.1609,48.1609,48.1348,48.1348,140376.0
2017-09-11 10:45:00,55.35,55.35,55.34,55.35,8367.0,48.1435,48.1435,48.1348,48.1435,8367.0
2017-09-11 10:50:00,55.35,55.35,55.31,55.31,45721.0,48.1435,48.1435,48.1087,48.1087,45721.0
2017-09-11 10:55:00,55.31,55.33,55.31,55.31,40685.0,48.1087,48.1261,48.1087,48.1087,40685.0
2017-09-11 11:00:00,55.31,55.32,55.29,55.3,40501.0,48.1087,48.1174,48.0913,48.1,40501.0
2017-09-11 11:05:00,55.3,55.32,55.3,55.31,16576.0,48.1,48.1174,48.1,48.1087,16576.0
2017-09-11 11:10:00,55.31,55.32,55.29,55.3,24710.0,48.1087,48.1174,48.0913,48.1,24710.0
2017-09-11 11:15:00,55.29,55.3,55.28,55.3,22408.0,48.0913,48.1,48.0826,48.1,22408.0
2017-09-11 11:20:00,55.3,55.31,55.29,55.3,19158.0,48.1,48.1087,48.0913,48.1,19158.0
2017-09-11 11:25:00,55.29,55.3,55.29,55.29,4285.0,48.0913,48.1,48.0913,48.0913,4285.0
2017-09-11 11:30:00,55.29,55.32,55.29,55.32,76240.0,48.0913,48.1174,48.0913,48.1174,76240.0
2017-09-11 11:35:00,55.31,55.32,55.3,55.31,46364.0,48.1087,48.1174,48.1,48.1087,46364.0
2017-09-11 11:40:00,55.31,55.32,55.3,55.32,35547.0,48.1087,48.1174,48.1,48.1174,35547.0
2017-09-11 11:45:00,55.32,55.33,55.31,55.32,37694.0,48.1174,48.1261,48.1087,48.1174,37694.0
2017-09-11 11:50:00,55.32,55.32,55.3,55.32,35630.0,48.1174,48.1174,48.1,48.1174,35630.0
2017-09-11 11:55:00,55.32,55.34,55.31,55.34,23843.0,48.1174,48.1348,48.1087,48.1348,23843.0
2017-09-11 12:00:00,55.34,55.34,55.33,55.33,13619.0,48.1348,48.1348,48.1261,48.1261,13619.0
2017-09-11 12:05:00,55.33,55.33,55.3,55.3,24705.0,48.1261,48.1261,48.1,48.1,24705.0
2017-09-11 12:10:00,55.3,55.32,55.3,55.3,27188.0,48.1,48.1174,48.1,48.1,27188.0
2017-09-11 12:15:00,55.3,55.32,55.3,55.31,25002.0,48.1,48.1174,48.1,48.1087,25002.0
2017-09-11 12:20:00,55.31,55.33,55.3,55.32,25291.0,48.1087,48.1261,48.1,48.1174,25291.0
2017-09-11 12:25:00,55.32,55.33,55.31,55.32,19647.0,48.1174,48.1261,48.1087,48.1174,19647.0
2017-09-11 12:30:00,55.32,55.34,55.31,55.34,15673.0,48.1174,48.1348,48.1087,48.1348,15673.0
2017-09-11 12:35:00,55.34,55.34,55.33,55.34,1423.0,48.1348,48.1348,48.1261,48.1348,1423.0
2017-09-11 12:40:00,55.34,55.37,55.33,55.35,121619.0,48.1348,48.1609,48.1261,48.1435,121619.0
2017-09-11 12:45:00,55.34,55.35,55.34,55.35,21213.0,48.1348,48.1435,48.1348,48.1435,21213.0
2017-09-11 12:50:00,55.35,55.36,55.34,55.35,71140.0,48.1435,48.1522,48.1348,48.1435,71140.0
2017-09-11 12:55:00,55.35,55.35,55.33,55.35,27571.0,48.1435,48.1435,48.1261,48.1435,27571.0
2017-09-11 13:00:00,55.35,55.37,55.33,55.34,75799.0,48.1435,48.1609,48.1261,48.1348,75799.0
2017-09-11 13:05:00,55.34,55.34,55.33,55.33,2259.0,48.1348,48.1348,48.1261,48.1261,2259.0
2017-09-11 13:10:00,55.33,55.33,55.32,55.33,26280.0,48.1261,48.1261,48.1174,48.1261,26280.0
2017-09-11 13:15:00,55.34,55.34,55.33,55.34,4969.0,48.1348,48.1348,48.1261,48.1348,4969.0
2017-09-11 13:20:00,55.34,55.34,55.32,55.32,12700.0,48.1348,48.1348,48.1174,48.1174,12700.0
2017-09-11 13:25:00,55.32,55.33,55.31,55.31,9708.0,48.1174,48.1261,48.1087,48.1087,9708.0
2017-09-11 13:30:00,55.31,55.32,55.31,55.32,7196.0,48.1087,48.1174,48.1087,48.1174,7196.0
2017-09-11 13:35:00,55.32,55.33,55.31,55.32,28384.0,48.1174,48.1261,48.1087,48.1174,28384.0
2017-09-11 13:40:00,55.31,55.32,55.31,55.31,666.0,48.1087,48.1174,48.1087,48.1087,666.0
2017-09-11 13:45:00,55.32,55.32,55.31,55.31,14519.0,48.1174,48.1174,48.1087,48.1087,14519.0
2017-09-11 13:50:00,55.31,55.31,55.28,55.29,22572.0,48.1087,48.1087,48.0826,48.0913,22572.0
2017-09-11 13:55:00,55.29,55.3,55.28,55.28,13032.0,48.0913,48.1,48.0826,48.0826,13032.0
2017-09-11 14:00:00,55.29,55.3,55.28,55.28,47087.0,48.0913,48.1,48.0826,48.0826,47087.0
2017-09-11 14:05:00,55.29,55.3,55.29,55.3,28338.0,48.0913,48.1,48.0913,48.1,28338.0
2017-09-11 14:10:00,55.3,55.3,55.29,55.3,8300.0,48.1,48.1,48.0913,48.1,8300.0
2017-09-11 14:15:00,55.29,55.3,55.28,55.29,17479.0,48.0913,48.1,48.0826,48.0913,17479.0
2017-09-11 14:20:00,55.28,55.29,55.27,55.27,9642.0,48.0826,48.0913,48.0739,48.0739,9642.0
2017-09-11 14:25:00,55.28,55.28,55.27,55.28,8940.0,48.0826,48.0826,48.0739,48.0826,8940.0
2017-09-11 14:30:00,55.28,55.3,55.28,55.3,12257.0,48.0826,48.1,48.0826,48.1,12257.0
2017-09-11 14:35:00,55.3,55.3,55.29,55.3,6420.0,48.1,48.1,48.0913,48.1,6420.0
2017-09-11 14:40:00,55.3,55.3,55.29,55.29,13722.0,48.1,48.1,48.0913,48.0913,13722.0
2017-09-11 14:45:00,55.3,55.32,55.29,55.31,34894.0,48.1,48.1174,48.0913,48.1087,34894.0
2017-09-11 14:50:00,55.3,55.31,55.3,55.31,4465.0,48.1,48.1087,48.1,48.1087,4465.0
2017-09-11 14:55:00,55.3,55.31,55.28,55.28,14494.0,48.1,48.1087,48.0826,48.0826,14494.0
2017-09-11 15:00:00,55.27,55.28,55.26,55.26,19490.0,48.0739,48.0826,48.0652,48.0652,19490.0
2017-09-11 15:05:00,55.26,55.27,55.24,55.25,35392.0,48.0652,48.0739,48.0478,48.0565,35392.0
2017-09-11 15:10:00,55.25,55.26,55.24,55.26,33144.0,48.0565,48.0652,48.0478,48.0652,33144.0
2017-09-11 15:15:00,55.26,55.26,55.25,55.26,18962.0,48.0652,48.0652,48.0565,48.0652,18962.0
2017-09-11 15:20:00,55.26,55.26,55.25,55.26,7169.0,48.0652,48.0652,48.0565,48.0652,7169.0
2017-09-11 15:25:00,55.26,55.26,55.24,55.25,37049.0,48.0652,48.0652,48.0478,48.0565,37049.0
2017-09-11 15:30:00,55.25,55.26,55.24,55.26,44460.0,48.0565,48.0652,48.0478,48.0652,44460.0
2017-09-11 15:35:00,55.26,55.26,55.25,55.26,21274.0,48.0652,48.0652,48.0565,48.0652,21274.0
2017-09-11 15:40:00,55.26,55.26,55.24,55.25,42436.0,48.0652,48.0652,48.0478,48.0565,42436.0
2017-09-11 15:45:00,55.25,55.27,55.24,55.26,100715.0,48.0565,48.0739,48.0478,48.0652,100715.0
2017-09-11 15:50:00,55.26,55.27,55.24,55.24,165634.0,48.0652,48.0739,48.0478,48.0478,165634.0
2017-09-11 15:55:00,55.25,55.25,55.2,55.21,579520.0,48.0565,48.0565,48.013,48.0217,579520.0
2017-09-12 09:30:00,55.34,55.36,55.33,55.35,39135.0,48.1348,48.1522,48.1261,48.1435,39135.0
2017-09-12 09:35:00,55.36,55.37,55.35,55.35,21019.0,48.1522,48.1609,48.1435,48.1435,21019.0
2017-09-12 09:40:00,55.35,55.36,55.34,55.35,60494.0,48.1435,48.1522,48.1348,48.1435,60494.0
2017-09-12 09:45:00,55.34,55.35,55.32,55.34,280060.0,48.1348,48.1435,48.1174,48.1348,280060.0
2017-09-12 09:50:00,55.34,55.35,55.32,55.34,40689.0,48.1348,48.1435,48.1174,48.1348,40689.0
2017-09-12 09:55:00,55.34,55.36,55.34,55.36,31252.0,48.1348,48.1522,48.1348,48.1522,31252.0
2017-09-12 10:00:00,55.35,55.36,55.34,55.36,64034.0,48.1435,48.1522,48.1348,48.1522,64034.0
2017-09-12 10:05:00,55.35,55.38,55.35,55.36,53841.0,48.1435,48.1696,48.1435,48.1522,53841.0
2017-09-12 10:10:00,55.35,55.36,55.34,55.34,90694.0,48.1435,48.1522,48.1348,48.1348,90694.0
2017-09-12 10:15:00,55.34,55.37,55.34,55.36,93853.0,48.1348,48.1609,48.1348,48.1522,93853.0
2017-09-12 10:20:00,55.36,55.36,55.31,55.32,183029.0,48.1522,48.1522,48.1087,48.1174,183029.0
2017-09-12 10:25:00,55.32,55.33,55.3,55.31,153331.0,48.1174,48.1261,48.1,48.1087,153331.0
2017-09-12 10:30:00,55.31,55.31,55.29,55.3,99475.0,48.1087,48.1087,48.0913,48.1,99475.0
2017-09-12 10:35:00,55.3,55.34,55.3,55.31,45539.0,48.1,48.1348,48.1,48.1087,45539.0
2017-09-12 10:40:00,55.31,55.33,55.31,55.31,52689.0,48.1087,48.1261,48.1087,48.1087,52689.0
2017-09-12 10:45:00,55.31,55.32,55.28,55.29,91385.0,48.1087,48.1174,48.0826,48.0913,91385.0
2017-09-12 10:50:00,55.29,55.3,55.28,55.28,78319.0,48.0913,48.1,48.0826,48.0826,78319.0
2017-09-12 10:55:00,55.28,55.3,55.28,55.3,13446.0,48.0826,48.1,48.0826,48.1,13446.0
2017-09-12 11:00:00,55.29,55.31,55.29,55.3,20750.0,48.0913,48.1087,48.0913,48.1,20750.0
2017-09-12 11:05:00,55.31,55.31,55.3,55.3,22138.0,48.1087,48.1087,48.1,48.1,22138.0
2017-09-12 11:10:00,55.3,55.31,55.29,55.3,25304.0,48.1,48.1087,48.0913,48.1,25304.0
2017-09-12 11:15:00,55.3,55.31,55.29,55.3,87426.0,48.1,48.1087,48.0913,48.1,87426.0
2017-09-12 11:20:00,55.3,55.31,55.3,55.3,13016.0,48.1,48.1087,48.1,48.1,13016.0
2017-09-12 11:25:00,55.3,55.31,55.29,55.29,28888.0,48.1,48.1087,48.0913,48.0913,28888.0
2017-09-12 11:30:00,55.29,55.3,55.29,55.3,8773.0,48.0913,48.1,48.0913,48.1,8773.0
2017-09-12 11:35:00,55.3,55.3,55.28,55.29,63294.0,48.1,48.1,48.0826,48.0913,63294.0
2017-09-12 11:40:00,55.3,55.31,55.28,55.29,134556.0,48.1,48.1087,48.0826,48.0913,134556.0
2017-09-12 11:45:00,55.29,55.3,55.29,55.3,61032.0,48.0913,48.1,48.0913,48.1,61032.0
2017-09-12 11:50:00,55.3,55.32,55.3,55.3,47964.0,48.1,48.1174,48.1,48.1,47964.0
2017-09-12 11:55:00,55.3,55.31,55.3,55.3,19806.0,48.1,48.1087,48.1,48.1,19806.0
2017-09-12 12:00:00,55.3,55.31,55.29,55.3,5408.0,48.1,48.1087,48.0913,48.1,5408.0
2017-09-12 12:05:00,55.3,55.31,55.29,55.3,19140.0,48.1,48.1087,48.0913,48.1,19140.0
2017-09-12 12:10:00,55.29,55.3,55.28,55.29,46974.0,48.0913,48.1,48.0826,48.0913,46974.0
2017-09-12 12:15:00,55.29,55.3,55.28,55.29,26867.0,48.0913,48.1,48.0826,48.0913,26867.0
2017-09-12 12:20:00,55.28,55.29,55.27,55.28,58991.0,48.0826,48.0913,48.0739,48.0826,58991.0
2017-09-12 12:25:00,55.28,55.28,55.26,55.27,31123.0,48.0826,48.0826,48.0652,48.0739,31123.0
2017-09-12 12:30:00,55.27,55.3,55.26,55.3,26615.0,48.0739,48.1,48.0652,48.1,26615.0
2017-09-12 12:35:00,55.29,55.32,55.28,55.31,77419.0,48.0913,48.1174,48.0826,48.1087,77419.0
2017-09-12 12:40:00,55.3,55.3,55.28,55.29,13835.0,48.1,48.1,48.0826,48.0913,13835.0
2017-09-12 12:45:00,55.29,55.3,55.28,55.29,36453.0,48.0913,48.1,48.0826,48.0913,36453.0
2017-09-12 12:50:00,55.29,55.3,55.28,55.3,13100.0,48.0913,48.1,48.0826,48.1,13100.0
2017-09-12 12:55:00,55.3,55.31,55.29,55.31,22678.0,48.1,48.1087,48.0913,48.1087,22678.0
2017-09-12 13:00:00,55.31,55.31,55.28,55.29,52929.0,48.1087,48.1087,48.0826,48.0913,52929.0
2017-09-12 13:05:00,55.29,55.3,55.29,55.3,18654.0,48.0913,48.1,48.0913,48.1,18654.0
2017-09-12 13:10:00,55.3,55.33,55.3,55.33,30982.0,48.1,48.1261,48.1,48.1261,30982.0
2017-09-12 13:15:00,55.32,55.33,55.32,55.32,18472.0,48.1174,48.1261,48.1174,48.1174,18472.0
2017-09-12 13:20:00,55.33,55.33,55.32,55.32,16867.0,48.1261,48.1261,48.1174,48.1174,16867.0
2017-09-12 13:25:00,55.33,55.33,55.31,55.33,22866.0,48.1261,48.1261,48.1087,48.1261,22866.0
2017-09-12 13:30:00,55.32,55.33,55.3,55.3,20348.0,48.1174,48.1261,48.1,48.1,20348.0
2017-09-12 13:35:00,55.31,55.32,55.31,55.32,65434.0,48.1087,48.1174,48.1087,48.1174,65434.0
2017-09-12 13:40:00,55.32,55.33,55.32,55.33,6193.0,48.1174,48.1261,48.1174,48.1261,6193.0
2017-09-12 13:45:00,55.33,55.33,55.31,55.32,44577.0,48.1261,48.1261,48.1087,48.1174,44577.0
2017-09-12 13:50:00,55.33,55.33,55.31,55.31,13994.0,48.1261,48.1261,48.1087,48.1087,13994.0
2017-09-12 13:55:00,55.31,55.32,55.29,55.29,22435.0,48.1087,48.1174,48.0913,48.0913,22435.0
2017-09-12 14:00:00,55.3,55.3,55.29,55.3,36228.0,48.1,48.1,48.0913,48.1,36228.0
2017-09-12 14:05:00,55.3,55.33,55.3,55.33,32724.0,48.1,48.1261,48.1,48.1261,32724.0
2017-09-12 14:10:00,55.33,55.33,55.32,55.33,7069.0,48.1261,48.1261,48.1174,48.1261,7069.0
2017-09-12 14:15:00,55.33,55.34,55.32,55.33,24089.0,48.1261,48.1348,48.1174,48.1261,24089.0
2017-09-12 14:20:00,55.33,55.34,55.3,55.3,75340.0,48.1261,48.1348,48.1,48.1,75340.0
2017-09-12 14:25:00,55.3,55.31,55.29,55.29,33276.0,48.1,48.1087,48.0913,48.0913,33276.0
2017-09-12 14:30:00,55.29,55.3,55.28,55.29,25982.0,48.0913,48.1,48.0826,48.0913,25982.0
2017-09-12 14:35:00,55.29,55.29,55.28,55.29,8203.0,48.0913,48.0913,48.0826,48.0913,8203.0
2017-09-12 14:40:00,55.29,55.29,55.28,55.28,63852.0,48.0913,48.0913,48.0826,48.0826,63852.0
2017-09-12 14:45:00,55.28,55.29,55.27,55.27,24981.0,48.0826,48.0913,48.0739,48.0739,24981.0
2017-09-12 14:50:00,55.28,55.28,55.26,55.27,46891.0,48.0826,48.0826,48.0652,48.0739,46891.0
2017-09-12 14:55:00,55.27,55.28,55.26,55.27,19070.0,48.0739,48.0826,48.0652,48.0739,19070.0
2017-09-12 15:00:00,55.27,55.28,55.26,55.26,27848.0,48.0739,48.0826,48.0652,48.0652,27848.0
2017-09-12 15:05:00,55.26,55.27,55.25,55.26,20061.0,48.0652,48.0739,48.0565,48.0652,20061.0
2017-09-12 15:10:00,55.25,55.26,55.24,55.25,11100.0,48.0565,48.0652,48.0478,48.0565,11100.0
2017-09-12 15:15:00,55.25,55.25,55.24,55.25,9805.0,48.0565,48.0565,48.0478,48.0565,9805.0
2017-09-12 15:20:00,55.25,55.26,55.23,55.25,83344.0,48.0565,48.0652,48.0391,48.0565,83344.0
2017-09-12 15:25:00,55.26,55.27,55.24,55.24,37015.0,48.0652,48.0739,48.0478,48.0478,37015.0
2017-09-12 15:30:00,55.25,55.25,55.23,55.25,30826.0,48.0565,48.0565,48.0391,48.0565,30826.0
2017-09-12 15:35:00,55.24,55.26,55.24,55.25,31217.0,48.0478,48.0652,48.0478,48.0565,31217.0
2017-09-12 15:40:00,55.25,55.26,55.25,55.26,46779.0,48.0565,48.0652,48.0565,48.0652,46779.0
2017-09-12 15:45:00,55.26,55.27,55.25,55.27,42440.0,48.0652,48.0739,48.0565,48.0739,42440.0
2017-09-12 15:50:00,55.27,55.27,55.26,55.26,50742.0,48.0739,48.0739,48.0652,48.0652,50742.0
2017-09-12 15:55:00,55.27,55.27,55.23,55.26,372561.0,48.0739,48.0739,48.0391,48.0652,372561.0
2017-09-13 09:30:00,55.19,55.2,55.17,55.2,35340.0,48.0043,48.013,47.9869,48.013,35340.0
2017-09-13 09:35:00,55.19,55.2,55.15,55.16,31186.0,48.0043,48.013,47.9695,47.9782,31186.0
2017-09-13 09:40:00,55.17,55.18,55.16,55.18,33754.0,47.9869,47.9956,47.9782,47.9956,33754.0
2017-09-13 09:45:00,55.17,55.18,55.16,55.16,51784.0,47.9869,47.9956,47.9782,47.9782,51784.0
2017-09-13 09:50:00,55.17,55.18,55.16,55.18,29290.0,47.9869,47.9956,47.9782,47.9956,29290.0
2017-09-13 09:55:00,55.19,55.21,55.18,55.18,26093.0,48.0043,48.0217,47.9956,47.9956,26093.0
2017-09-13 10:00:00,55.17,55.18,55.16,55.18,33979.0,47.9869,47.9956,47.9782,47.9956,33979.0
2017-09-13 10:05:00,55.18,55.19,55.17,55.18,18564.0,47.9956,48.0043,47.9869,47.9956,18564.0
2017-09-13 10:10:00,55.18,55.19,55.18,55.19,4568.0,47.9956,48.0043,47.9956,48.0043,4568.0
2017-09-13 10:15:00,55.18,55.18,55.15,55.16,40185.0,47.9956,47.9956,47.9695,47.9782,40185.0
2017-09-13 10:20:00,55.16,55.16,55.15,55.16,6851.0,47.9782,47.9782,47.9695,47.9782,6851.0
2017-09-13 10:25:00,55.16,55.17,55.14,55.15,20517.0,47.9782,47.9869,47.9608,47.9695,20517.0
2017-09-13 10:30:00,55.16,55.16,55.13,55.13,128716.0,47.9782,47.9782,47.9521,47.9521,128716.0
2017-09-13 10:35:00,55.14,55.15,55.13,55.15,23415.0,47.9608,47.9695,47.9521,47.9695,23415.0
2017-09-13 10:40:00,55.14,55.15,55.12,55.12,8868.0,47.9608,47.9695,47.9434,47.9434,8868.0
2017-09-13 10:45:00,55.12,55.13,55.11,55.12,26656.0,47.9434,47.9521,47.9347,47.9434,26656.0
2017-09-13 10:50:00,55.12,55.14,55.11,55.14,18819.0,47.9434,47.9608,47.9347,47.9608,18819.0
2017-09-13 10:55:00,55.14,55.14,55.11,55.12,42654.0,47.9608,47.9608,47.9347,47.9434,42654.0
2017-09-13 11:00:00,55.11,55.12,55.1,55.11,14517.0,47.9347,47.9434,47.926,47.9347,14517.0
2017-09-13 11:05:00,55.11,55.12,55.1,55.12,11683.0,47.9347,47.9434,47.926,47.9434,11683.0
2017-09-13 11:10:00,55.1,55.11,55.09,55.11,128388.0,47.926,47.9347,47.9173,47.9347,128388.0
2017-09-13 11:15:00,55.11,55.12,55.1,55.1,202224.0,47.9347,47.9434,47.926,47.926,202224.0
2017-09-13 11:20:00,55.11,55.11,55.08,55.08,339653.0,47.9347,47.9347,47.9086,47.9086,339653.0
2017-09-13 11:25:00,55.08,55.09,55.07,55.08,38433.0,47.9086,47.9173,47.8999,47.9086,38433.0
2017-09-13 11:30:00,55.09,55.09,55.07,55.08,109536.0,47.9173,47.9173,47.8999,47.9086,109536.0
2017-09-13 11:35:00,55.07,55.07,55.05,55.06,18583.0,47.8999,47.8999,47.8825,47.8912,18583.0
2017-09-13 11:40:00,55.06,55.08,55.05,55.08,37248.0,47.8912,47.9086,47.8825,47.9086,37248.0
2017-09-13 11:45:00,55.07,55.09,55.07,55.09,55717.0,47.8999,47.9173,47.8999,47.9173,55717.0
2017-09-13 11:50:00,55.09,55.09,55.08,55.09,4290.0,47.9173,47.9173,47.9086,47.9173,4290.0
2017-09-13 11:55:00,55.09,55.09,55.07,55.08,141629.0,47.9173,47.9173,47.8999,47.9086,141629.0
2017-09-13 12:00:00,55.08,55.09,55.07,55.09,34240.0,47.9086,47.9173,47.8999,47.9173,34240.0
2017-09-13 12:05:00,55.09,55.11,55.09,55.11,23544.0,47.9173,47.9347,47.9173,47.9347,23544.0
2017-09-13 12:10:00,55.1,55.11,55.09,55.1,75887.0,47.926,47.9347,47.9173,47.926,75887.0
2017-09-13 12:15:00,55.09,55.1,55.08,55.08,20522.0,47.9173,47.926,47.9086,47.9086,20522.0
2017-09-13 12:20:00,55.09,55.09,55.08,55.09,1200.0,47.9173,47.9173,47.9086,47.9173,1200.0
2017-09-13 12:25:00,55.09,55.09,55.08,55.09,35057.0,47.9173,47.9173,47.9086,47.9173,35057.0
2017-09-13 12:30:00,55.08,55.09,55.07,55.08,10383.0,47.9086,47.9173,47.8999,47.9086,10383.0
2017-09-13 12:35:00,55.08,55.09,55.07,55.08,29164.0,47.9086,47.9173,47.8999,47.9086,29164.0
2017-09-13 12:40:00,55.08,55.09,55.07,55.09,6392.0,47.9086,47.9173,47.8999,47.9173,6392.0
2017-09-13 12:45:00,55.09,55.09,55.08,55.09,6646.0,47.9173,47.9173,47.9086,47.9173,6646.0
2017-09-13 12:50:00,55.09,55.1,55.09,55.1,14779.0,47.9173,47.926,47.9173,47.926,14779.0
2017-09-13 12:55:00,55.1,55.11,55.1,55.11,34203.0,47.926,47.9347,47.926,47.9347,34203.0
2017-09-13 13:00:00,55.1,55.17,55.09,55.13,315850.0,47.926,47.9869,47.9173,47.9521,315850.0
2017-09-13 13:05:00,55.13,55.17,55.13,55.16,36023.0,47.9521,47.9869,47.9521,47.9782,36023.0
2017-09-13 13:10:00,55.14,55.14,55.13,55.14,11180.0,47.9608,47.9608,47.9521,47.9608,11180.0
2017-09-13 13:15:00,55.14,55.16,55.13,55.16,21917.0,47.9608,47.9782,47.9521,47.9782,21917.0
2017-09-13 13:20:00,55.16,55.16,55.15,55.16,15111.0,47.9782,47.9782,47.9695,47.9782,15111.0
2017-09-13 13:25:00,55.16,55.16,55.14,55.15,8150.0,47.9782,47.9782,47.9608,47.9695,8150.0
2017-09-13 13:30:00,55.15,55.15,55.14,55.15,7779.0,47.9695,47.9695,47.9608,47.9695,7779.0
2017-09-13 13:35:00,55.15,55.16,55.14,55.16,19899.0,47.9695,47.9782,47.9608,47.9782,19899.0
2017-09-13 13:40:00,55.16,55.16,55.14,55.15,12232.0,47.9782,47.9782,47.9608,47.9695,12232.0
2017-09-13 13:45:00,55.15,55.15,55.14,55.15,5406.0,47.9695,47.9695,47.9608,47.9695,5406.0
2017-09-13 13:50:00,55.15,55.15,55.13,55.14,27798.0,47.9695,47.9695,47.9521,47.9608,27798.0
2017-09-13 13:55:00,55.13,55.15,55.13,55.15,19807.0,47.9521,47.9695,47.9521,47.9695,19807.0
2017-09-13 14:00:00,55.15,55.15,55.14,55.15,1855.0,47.9695,47.9695,47.9608,47.9695,1855.0
2017-09-13 14:05:00,55.15,55.15,55.14,55.15,12945.0,47.9695,47.9695,47.9608,47.9695,12945.0
2017-09-13 14:10:00,55.15,55.15,55.14,55.15,14312.0,47.9695,47.9695,47.9608,47.9695,14312.0
2017-09-13 14:15:00,55.15,55.17,55.15,55.16,37564.0,47.9695,47.9869,47.9695,47.9782,37564.0
2017-09-13 14:20:00,55.16,55.16,55.14,55.15,23829.0,47.9782,47.9782,47.9608,47.9695,23829.0
2017-09-13 14:25:00,55.15,55.16,55.14,55.15,25803.0,47.9695,47.9782,47.9608,47.9695,25803.0
2017-09-13 14:30:00,55.15,55.15,55.14,55.15,37206.0,47.9695,47.9695,47.9608,47.9695,37206.0
2017-09-13 14:35:00,55.15,55.15,55.14,55.14,8435.0,47.9695,47.9695,47.9608,47.9608,8435.0
2017-09-13 14:40:00,55.15,55.15,55.14,55.15,8589.0,47.9695,47.9695,47.9608,47.9695,8589.0
2017-09-13 14:45:00,55.15,55.15,55.14,55.14,1800.0,47.9695,47.9695,47.9608,47.9608,1800.0
2017-09-13 14:50:00,55.14,55.15,55.13,55.14,11464.0,47.9608,47.9695,47.9521,47.9608,11464.0
2017-09-13 14:55:00,55.14,55.14,55.11,55.12,39948.0,47.9608,47.9608,47.9347,47.9434,39948.0
2017-09-13 15:00:00,55.12,55.13,55.11,55.12,37993.0,47.9434,47.9521,47.9347,47.9434,37993.0
2017-09-13 15:05:00,55.12,55.13,55.11,55.12,15777.0,47.9434,47.9521,47.9347,47.9434,15777.0
2017-09-13 15:10:00,55.11,55.12,55.11,55.11,4320.0,47.9347,47.9434,47.9347,47.9347,4320.0
2017-09-13 15:15:00,55.11,55.12,55.1,55.11,16840.0,47.9347,47.9434,47.926,47.9347,16840.0
2017-09-13 15:20:00,55.11,55.12,55.1,55.12,24378.0,47.9347,47.9434,47.926,47.9434,24378.0
2017-09-13 15:25:00,55.11,55.12,55.11,55.12,6631.0,47.9347,47.9434,47.9347,47.9434,6631.0
2017-09-13 15:30:00,55.12,55.12,55.11,55.12,21188.0,47.9434,47.9434,47.9347,47.9434,21188.0
2017-09-13 15:35:00,55.12,55.12,55.11,55.12,22631.0,47.9434,47.9434,47.9347,47.9434,22631.0
2017-09-13 15:40:00,55.12,55.12,55.11,55.12,34050.0,47.9434,47.9434,47.9347,47.9434,34050.0
2017-09-13 15:45:00,55.12,55.12,55.11,55.11,34436.0,47.9434,47.9434,47.9347,47.9347,34436.0
2017-09-13 15:50:00,55.12,55.13,55.11,55.13,64190.0,47.9434,47.9521,47.9347,47.9521,64190.0
2017-09-13 15:55:00,55.13,55.16,55.12,55.15,536370.0,47.9521,47.9782,47.9434,47.9695,536370.0
2017-09-14 09:30:00,54.92,54.96,54.91,54.93,66621.0,47.7695,47.8043,47.7608,47.7782,66621.0
2017-09-14 09:35:00,54.93,54.95,54.93,54.95,14406.0,47.7782,47.7956,47.7782,47.7956,14406.0
2017-09-14 09:40:00,54.95,54.95,54.93,54.95,64313.0,47.7956,47.7956,47.7782,47.7956,64313.0
2017-09-14 09:45:00,54.95,54.98,54.94,54.98,31600.0,47.7956,47.8217,47.7869,47.8217,31600.0
2017-09-14 09:50:00,54.98,54.98,54.97,54.98,35292.0,47.8217,47.8217,47.813,47.8217,35292.0
2017-09-14 09:55:00,54.98,54.99,54.96,54.98,25811.0,47.8217,47.8304,47.8043,47.8217,25811.0
2017-09-14 10:00:00,54.98,54.99,54.97,54.98,16060.0,47.8217,47.8304,47.813,47.8217,16060.0
2017-09-14 10:05:00,54.98,55.0,54.97,54.99,48803.0,47.8217,47.8391,47.813,47.8304,48803.0
2017-09-14 10:10:00,54.99,54.99,54.97,54.98,59672.0,47.8304,47.8304,47.813,47.8217,59672.0
2017-09-14 10:15:00,54.99,55.01,54.98,54.99,53749.0,47.8304,47.8478,47.8217,47.8304,53749.0
2017-09-14 10:20:00,54.99,55.0,54.98,54.99,8877.0,47.8304,47.8391,47.8217,47.8304,8877.0
2017-09-14 10:25:00,54.99,55.0,54.98,55.0,13858.0,47.8304,47.8391,47.8217,47.8391,13858.0
2017-09-14 10:30:00,54.99,55.0,54.98,54.98,10083.0,47.8304,47.8391,47.8217,47.8217,10083.0
2017-09-14 10:35:00,54.98,55.03,54.98,55.01,119828.0,47.8217,47.8652,47.8217,47.8478,119828.0
2017-09-14 10:40:00,55.01,55.02,55.0,55.02,647559.0,47.8478,47.8565,47.8391,47.8565,647559.0
2017-09-14 10:45:00,55.02,55.02,55.01,55.01,10869.0,47.8565,47.8565,47.8478,47.8478,10869.0
2017-09-14 10:50:00,55.02,55.05,55.01,55.03,79179.0,47.8565,47.8825,47.8478,47.8652,79179.0
2017-09-14 10:55:00,55.04,55.05,55.03,55.04,62605.0,47.8738,47.8825,47.8652,47.8738,62605.0
2017-09-14 11:00:00,55.04,55.06,55.03,55.06,25217.0,47.8738,47.8912,47.8652,47.8912,25217.0
2017-09-14 11:05:00,55.05,55.09,55.05,55.08,75111.0,47.8825,47.9173,47.8825,47.9086,75111.0
2017-09-14 11:10:00,55.08,55.11,55.06,55.09,84757.0,47.9086,47.9347,47.8912,47.9173,84757.0
2017-09-14 11:15:00,55.1,55.1,55.09,55.1,32791.0,47.926,47.926,47.9173,47.926,32791.0
2017-09-14 11:20:00,55.1,55.13,55.09,55.12,45715.0,47.926,47.9521,47.9173,47.9434,45715.0
2017-09-14 11:25:00,55.13,55.14,55.12,55.14,35638.0,47.9521,47.9608,47.9434,47.9608,35638.0
2017-09-14 11:30:00,55.14,55.14,55.13,55.14,17467.0,47.9608,47.9608,47.9521,47.9608,17467.0
2017-09-14 11:35:00,55.13,55.16,55.13,55.16,56469.0,47.9521,47.9782,47.9521,47.9782,56469.0
2017-09-14 11:40:00,55.16,55.16,55.13,55.13,69851.0,47.9782,47.9782,47.9521,47.9521,69851.0
2017-09-14 11:45:00,55.14,55.14,55.13,55.14,3979.0,47.9608,47.9608,47.9521,47.9608,3979.0
2017-09-14 11:50:00,55.14,55.14,55.11,55.13,68648.0,47.9608,47.9608,47.9347,47.9521,68648.0
2017-09-14 11:55:00,55.13,55.14,55.12,55.13,62581.0,47.9521,47.9608,47.9434,47.9521,62581.0
2017-09-14 12:00:00,55.13,55.14,55.13,55.14,36542.0,47.9521,47.9608,47.9521,47.9608,36542.0
2017-09-14 12:05:00,55.13,55.14,55.13,55.14,15658.0,47.9521,47.9608,47.9521,47.9608,15658.0
2017-09-14 12:10:00,55.14,55.14,55.13,55.13,27955.0,47.9608,47.9608,47.9521,47.9521,27955.0
2017-09-14 12:15:00,55.13,55.13,55.11,55.13,83992.0,47.9521,47.9521,47.9347,47.9521,83992.0
2017-09-14 12:20:00,55.13,55.13,55.12,55.13,2944.0,47.9521,47.9521,47.9434,47.9521,2944.0
2017-09-14 12:25:00,55.12,55.13,55.12,55.12,11990.0,47.9434,47.9521,47.9434,47.9434,11990.0
2017-09-14 12:30:00,55.12,55.13,55.12,55.12,145072.0,47.9434,47.9521,47.9434,47.9434,145072.0
2017-09-14 12:35:00,55.12,55.13,55.12,55.13,10800.0,47.9434,47.9521,47.9434,47.9521,10800.0
2017-09-14 12:40:00,55.12,55.13,55.12,55.13,32843.0,47.9434,47.9521,47.9434,47.9521,32843.0
2017-09-14 12:45:00,55.12,55.13,55.12,55.13,16303.0,47.9434,47.9521,47.9434,47.9521,16303.0
2017-09-14 12:50:00,55.13,55.15,55.12,55.15,74691.0,47.9521,47.9695,47.9434,47.9695,74691.0
2017-09-14 12:55:00,55.15,55.15,55.13,55.14,126147.0,47.9695,47.9695,47.9521,47.9608,126147.0
2017-09-14 13:00:00,55.14,55.14,55.12,55.12,8343.0,47.9608,47.9608,47.9434,47.9434,8343.0
2017-09-14 13:05:00,55.13,55.14,55.13,55.13,31684.0,47.9521,47.9608,47.9521,47.9521,31684.0
2017-09-14 13:10:00,55.14,55.14,55.13,55.14,25441.0,47.9608,47.9608,47.9521,47.9608,25441.0
2017-09-14 13:15:00,55.13,55.14,55.13,55.13,4134.0,47.9521,47.9608,47.9521,47.9521,4134.0
2017-09-14 13:20:00,55.14,55.14,55.11,55.11,85147.0,47.9608,47.9608,47.9347,47.9347,85147.0
2017-09-14 13:25:00,55.11,55.11,55.1,55.11,12060.0,47.9347,47.9347,47.926,47.9347,12060.0
2017-09-14 13:30:00,55.11,55.12,55.09,55.1,174312.0,47.9347,47.9434,47.9173,47.926,174312.0
2017-09-14 13:35:00,55.09,55.11,55.09,55.11,50296.0,47.9173,47.9347,47.9173,47.9347,50296.0
2017-09-14 13:40:00,55.11,55.11,55.09,55.11,88207.0,47.9347,47.9347,47.9173,47.9347,88207.0
2017-09-14 13:45:00,55.1,55.14,55.1,55.13,39699.0,47.926,47.9608,47.926,47.9521,39699.0
2017-09-14 13:50:00,55.14,55.15,55.13,55.15,75671.0,47.9608,47.9695,47.9521,47.9695,75671.0
2017-09-14 13:55:00,55.15,55.16,55.14,55.15,26446.0,47.9695,47.9782,47.9608,47.9695,26446.0
2017-09-14 14:00:00,55.15,55.16,55.15,55.16,99281.0,47.9695,47.9782,47.9695,47.9782,99281.0
2017-09-14 14:05:00,55.15,55.16,55.15,55.15,57761.0,47.9695,47.9782,47.9695,47.9695,57761.0
2017-09-14 14:10:00,55.15,55.16,55.15,55.15,53815.0,47.9695,47.9782,47.9695,47.9695,53815.0
2017-09-14 14:15:00,55.15,55.16,55.15,55.15,15058.0,47.9695,47.9782,47.9695,47.9695,15058.0
2017-09-14 14:20:00,55.16,55.16,55.15,55.15,3483.0,47.9782,47.9782,47.9695,47.9695,3483.0
2017-09-14 14:25:00,55.15,55.16,55.15,55.15,43653.0,47.9695,47.9782,47.9695,47.9695,43653.0
2017-09-14 14:30:00,55.15,55.16,55.13,55.13,100276.0,47.9695,47.9782,47.9521,47.9521,100276.0
2017-09-14 14:35:00,55.13,55.14,55.12,55.12,32066.0,47.9521,47.9608,47.9434,47.9434,32066.0
2017-09-14 14:40:00,55.12,55.13,55.12,55.13,14446.0,47.9434,47.9521,47.9434,47.9521,14446.0
2017-09-14 14:45:00,55.13,55.13,55.12,55.13,1000.0,47.9521,47.9521,47.9434,47.9521,1000.0
2017-09-14 14:50:00,55.13,55.13,55.11,55.11,71819.0,47.9521,47.9521,47.9347,47.9347,71819.0
2017-09-14 14:55:00,55.11,55.12,55.11,55.11,22740.0,47.9347,47.9434,47.9347,47.9347,22740.0
2017-09-14 15:00:00,55.11,55.12,55.1,55.11,74336.0,47.9347,47.9434,47.926,47.9347,74336.0
2017-09-14 15:05:00,55.1,55.11,55.1,55.1,11322.0,47.926,47.9347,47.926,47.926,11322.0
2017-09-14 15:10:00,55.1,55.12,55.1,55.11,56977.0,47.926,47.9434,47.926,47.9347,56977.0
2017-09-14 15:15:00,55.11,55.12,55.1,55.12,141341.0,47.9347,47.9434,47.926,47.9434,141341.0
2017-09-14 15:20:00,55.12,55.13,55.11,55.13,5890.0,47.9434,47.9521,47.9347,47.9521,5890.0
2017-09-14 15:25:00,55.13,55.15,55.12,55.15,108076.0,47.9521,47.9695,47.9434,47.9695,108076.0
2017-09-14 15:30:00,55.15,55.15,55.14,55.14,46827.0,47.9695,47.9695,47.9608,47.9608,46827.0
2017-09-14 15:35:00,55.14,55.15,55.14,55.14,75741.0,47.9608,47.9695,47.9608,47.9608,75741.0
2017-09-14 15:40:00,55.15,55.15,55.14,55.15,90732.0,47.9695,47.9695,47.9608,47.9695,90732.0
2017-09-14 15:45:00,55.15,55.15,55.14,55.15,113921.0,47.9695,47.9695,47.9608,47.9695,113921.0
2017-09-14 15:50:00,55.14,55.15,55.14,55.15,149748.0,47.9608,47.9695,47.9608,47.9695,149748.0
2017-09-14 15:55:00,55.15,55.18,55.14,55.18,498339.0,47.9695,47.9956,47.9608,47.9956,498339.0
2017-09-15 09:30:00,55.16,55.16,55.1,55.11,70040.0,47.9782,47.9782,47.926,47.9347,70040.0
2017-09-15 09:35:00,55.11,55.11,55.09,55.11,55949.0,47.9347,47.9347,47.9173,47.9347,55949.0
2017-09-15 09:40:00,55.1,55.12,55.1,55.12,198345.0,47.926,47.9434,47.926,47.9434,198345.0
2017-09-15 09:45:00,55.12,55.15,55.12,55.14,33412.0,47.9434,47.9695,47.9434,47.9608,33412.0
2017-09-15 09:50:00,55.15,55.17,55.15,55.16,14446.0,47.9695,47.9869,47.9695,47.9782,14446.0
2017-09-15 09:55:00,55.16,55.17,55.14,55.14,543145.0,47.9782,47.9869,47.9608,47.9608,543145.0
2017-09-15 10:00:00,55.14,55.14,55.09,55.1,37361.0,47.9608,47.9608,47.9173,47.926,37361.0
2017-09-15 10:05:00,55.1,55.1,55.08,55.09,71677.0,47.926,47.926,47.9086,47.9173,71677.0
2017-09-15 10:10:00,55.08,55.08,55.06,55.07,14828.0,47.9086,47.9086,47.8912,47.8999,14828.0
2017-09-15 10:15:00,55.07,55.1,55.07,55.1,56855.0,47.8999,47.926,47.8999,47.926,56855.0
2017-09-15 10:20:00,55.1,55.1,55.08,55.09,12456.0,47.926,47.926,47.9086,47.9173,12456.0
2017-09-15 10:25:00,55.09,55.1,55.05,55.05,18519.0,47.9173,47.926,47.8825,47.8825,18519.0
2017-09-15 10:30:00,55.05,55.07,55.05,55.07,27266.0,47.8825,47.8999,47.8825,47.8999,27266.0
2017-09-15 10:35:00,55.07,55.09,55.06,55.09,40719.0,47.8999,47.9173,47.8912,47.9173,40719.0
2017-09-15 10:40:00,55.09,55.11,55.09,55.1,53935.0,47.9173,47.9347,47.9173,47.926,53935.0
2017-09-15 10:45:00,55.1,55.11,55.09,55.11,34586.0,47.926,47.9347,47.9173,47.9347,34586.0
2017-09-15 10:50:00,55.11,55.12,55.1,55.12,69625.0,47.9347,47.9434,47.926,47.9434,69625.0
2017-09-15 10:55:00,55.12,55.12,55.1,55.12,60386.0,47.9434,47.9434,47.926,47.9434,60386.0
2017-09-15 11:00:00,55.11,55.11,55.09,55.11,64910.0,47.9347,47.9347,47.9173,47.9347,64910.0
2017-09-15 11:05:00,55.11,55.12,55.1,55.11,49537.0,47.9347,47.9434,47.926,47.9347,49537.0
2017-09-15 11:10:00,55.11,55.13,55.1,55.13,21832.0,47.9347,47.9521,47.926,47.9521,21832.0
2017-09-15 11:15:00,55.13,55.13,55.11,55.12,42816.0,47.9521,47.9521,47.9347,47.9434,42816.0
2017-09-15 11:20:00,55.12,55.12,55.1,55.11,45438.0,47.9434,47.9434,47.926,47.9347,45438.0
2017-09-15 11:25:00,55.11,55.12,55.1,55.12,14074.0,47.9347,47.9434,47.926,47.9434,14074.0
2017-09-15 11:30:00,55.12,55.12,55.1,55.11,83905.0,47.9434,47.9434,47.926,47.9347,83905.0
2017-09-15 11:35:00,55.11,55.12,55.1,55.12,130268.0,47.9347,47.9434,47.926,47.9434,130268.0
2017-09-15 11:40:00,55.12,55.15,55.11,55.15,21811.0,47.9434,47.9695,47.9347,47.9695,21811.0
2017-09-15 11:45:00,55.15,55.16,55.14,55.15,235109.0,47.9695,47.9782,47.9608,47.9695,235109.0
2017-09-15 11:50:00,55.15,55.17,55.15,55.17,64375.0,47.9695,47.9869,47.9695,47.9869,64375.0
2017-09-15 11:55:00,55.17,55.18,55.15,55.15,58765.0,47.9869,47.9956,47.9695,47.9695,58765.0
2017-09-15 12:00:00,55.16,55.18,55.15,55.17,51395.0,47.9782,47.9956,47.9695,47.9869,51395.0
2017-09-15 12:05:00,55.18,55.18,55.17,55.18,6809.0,47.9956,47.9956,47.9869,47.9956,6809.0
2017-09-15 12:10:00,55.17,55.17,55.16,55.16,44522.0,47.9869,47.9869,47.9782,47.9782,44522.0
2017-09-15 12:15:00,55.16,55.17,55.16,55.16,22102.0,47.9782,47.9869,47.9782,47.9782,22102.0
2017-09-15 12:20:00,55.16,55.17,55.15,55.16,59940.0,47.9782,47.9869,47.9695,47.9782,59940.0
2017-09-15 12:25:00,55.16,55.17,55.15,55.16,13190.0,47.9782,47.9869,47.9695,47.9782,13190.0
2017-09-15 12:30:00,55.16,55.17,55.14,55.16,62284.0,47.9782,47.9869,47.9608,47.9782,62284.0
2017-09-15 12:35:00,55.15,55.16,55.15,55.16,34136.0,47.9695,47.9782,47.9695,47.9782,34136.0
2017-09-15 12:40:00,55.16,55.18,55.15,55.18,37817.0,47.9782,47.9956,47.9695,47.9956,37817.0
2017-09-15 12:45:00,55.18,55.18,55.17,55.18,61493.0,47.9956,47.9956,47.9869,47.9956,61493.0
2017-09-15 12:50:00,55.18,55.19,55.17,55.19,32327.0,47.9956,48.0043,47.9869,48.0043,32327.0
2017-09-15 12:55:00,55.19,55.19,55.18,55.19,14136.0,48.0043,48.0043,47.9956,48.0043,14136.0
2017-09-15 13:00:00,55.19,55.19,55.18,55.19,23454.0,48.0043,48.0043,47.9956,48.0043,23454.0
2017-09-15 13:05:00,55.19,55.19,55.18,55.19,42318.0,48.0043,48.0043,47.9956,48.0043,42318.0
2017-09-15 13:10:00,55.19,55.2,55.19,55.2,20279.0,48.0043,48.013,48.0043,48.013,20279.0
2017-09-15 13:15:00,55.2,55.2,55.18,55.19,29390.0,48.013,48.013,47.9956,48.0043,29390.0
2017-09-15 13:20:00,55.19,55.2,55.19,55.2,14840.0,48.0043,48.013,48.0043,48.013,14840.0
2017-09-15 13:25:00,55.2,55.2,55.19,55.2,15325.0,48.013,48.013,48.0043,48.013,15325.0
2017-09-15 13:30:00,55.2,55.21,55.19,55.21,44205.0,48.013,48.0217,48.0043,48.0217,44205.0
2017-09-15 13:35:00,55.21,55.21,55.2,55.21,32387.0,48.0217,48.0217,48.013,48.0217,32387.0
2017-09-15 13:40:00,55.21,55.22,55.2,55.2,33779.0,48.0217,48.0304,48.013,48.013,33779.0
2017-09-15 13:45:00,55.21,55.21,55.19,55.2,50815.0,48.0217,48.0217,48.0043,48.013,50815.0
2017-09-15 13:50:00,55.2,55.21,55.19,55.2,61563.0,48.013,48.0217,48.0043,48.013,61563.0
2017-09-15 13:55:00,55.2,55.21,55.19,55.2,186518.0,48.013,48.0217,48.0043,48.013,186518.0
2017-09-15 14:00:00,55.2,55.21,55.19,55.21,36481.0,48.013,48.0217,48.0043,48.0217,36481.0
2017-09-15 14:05:00,55.21,55.21,55.18,55.2,72346.0,48.0217,48.0217,47.9956,48.013,72346.0
2017-09-15 14:10:00,55.2,55.2,55.19,55.2,8278.0,48.013,48.013,48.0043,48.013,8278.0
2017-09-15 14:15:00,55.19,55.2,55.19,55.19,26475.0,48.0043,48.013,48.0043,48.0043,26475.0
2017-09-15 14:20:00,55.2,55.2,55.19,55.2,28495.0,48.013,48.013,48.0043,48.013,28495.0
2017-09-15 14:25:00,55.2,55.2,55.19,55.2,28329.0,48.013,48.013,48.0043,48.013,28329.0
2017-09-15 14:30:00,55.2,55.21,55.19,55.21,42116.0,48.013,48.0217,48.0043,48.0217,42116.0
2017-09-15 14:35:00,55.21,55.22,55.19,55.22,68696.0,48.0217,48.0304,48.0043,48.0304,68696.0
2017-09-15 14:40:00,55.22,55.22,55.21,55.22,11487.0,48.0304,48.0304,48.0217,48.0304,11487.0
2017-09-15 14:45:00,55.22,55.22,55.21,55.22,54297.0,48.0304,48.0304,48.0217,48.0304,54297.0
2017-09-15 14:50:00,55.22,55.23,55.2,55.22,58458.0,48.0304,48.0391,48.013,48.0304,58458.0
2017-09-15 14:55:00,55.22,55.23,55.21,55.22,15360.0,48.0304,48.0391,48.0217,48.0304,15360.0
2017-09-15 15:00:00,55.23,55.23,55.22,55.23,21720.0,48.0391,48.0391,48.0304,48.0391,21720.0
2017-09-15 15:05:00,55.23,55.23,55.22,55.23,30720.0,48.0391,48.0391,48.0304,48.0391,30720.0
2017-09-15 15:10:00,55.23,55.24,55.22,55.23,36887.0,48.0391,48.0478,48.0304,48.0391,36887.0
2017-09-15 15:15:00,55.23,55.24,55.23,55.23,36593.0,48.0391,48.0478,48.0391,48.0391,36593.0
2017-09-15 15:20:00,55.24,55.24,55.23,55.23,36457.0,48.0478,48.0478,48.0391,48.0391,36457.0
2017-09-15 15:25:00,55.24,55.25,55.23,55.25,33839.0,48.0478,48.0565,48.0391,48.0565,33839.0
2017-09-15 15:30:00,55.24,55.25,55.23,55.25,125201.0,48.0478,48.0565,48.0391,48.0565,125201.0
2017-09-15 15:35:00,55.25,55.25,55.24,55.25,50569.0,48.0565,48.0565,48.0478,48.0565,50569.0
2017-09-15 15:40:00,55.25,55.25,55.24,55.25,73919.0,48.0565,48.0565,48.0478,48.0565,73919.0
2017-09-15 15:45:00,55.25,55.25,55.24,55.25,89994.0,48.0565,48.0565,48.0478,48.0565,89994.0
2017-09-15 15:50:00,55.25,55.25,55.22,55.24,286452.0,48.0565,48.0565,48.0304,48.0478,286452.0
2017-09-15 15:55:00,55.24,55.26,55.23,55.24,602724.0,48.0478,48.0652,48.0391,48.0478,602724.0
2017-09-18 09:30:00,55.25,55.25,55.22,55.24,39402.0,48.0565,48.0565,48.0304,48.0478,39402.0
2017-09-18 09:35:00,55.24,55.26,55.23,55.26,23258.0,48.0478,48.0652,48.0391,48.0652,23258.0
2017-09-18 09:40:00,55.26,55.28,55.25,55.28,31863.0,48.0652,48.0826,48.0565,48.0826,31863.0
2017-09-18 09:45:00,55.29,55.29,55.28,55.29,15485.0,48.0913,48.0913,48.0826,48.0913,15485.0
2017-09-18 09:50:00,55.29,55.3,55.28,55.3,3129.0,48.0913,48.1,48.0826,48.1,3129.0
2017-09-18 09:55:00,55.3,55.32,55.3,55.3,26287.0,48.1,48.1174,48.1,48.1,26287.0
2017-09-18 10:00:00,55.3,55.32,55.3,55.32,13233.0,48.1,48.1174,48.1,48.1174,13233.0
2017-09-18 10:05:00,55.31,55.32,55.3,55.3,28181.0,48.1087,48.1174,48.1,48.1,28181.0
2017-09-18 10:10:00,55.3,55.31,55.29,55.3,14726.0,48.1,48.1087,48.0913,48.1,14726.0
2017-09-18 10:15:00,55.3,55.3,55.29,55.3,2618.0,48.1,48.1,48.0913,48.1,2618.0
2017-09-18 10:20:00,55.3,55.32,55.29,55.31,80309.0,48.1,48.1174,48.0913,48.1087,80309.0
2017-09-18 10:25:00,55.31,55.32,55.3,55.3,22566.0,48.1087,48.1174,48.1,48.1,22566.0
2017-09-18 10:30:00,55.3,55.31,55.29,55.3,8729.0,48.1,48.1087,48.0913,48.1,8729.0
2017-09-18 10:35:00,55.31,55.31,55.27,55.27,38770.0,48.1087,48.1087,48.0739,48.0739,38770.0
2017-09-18 10:40:00,55.27,55.28,55.24,55.24,46018.0,48.0739,48.0826,48.0478,48.0478,46018.0
2017-09-18 10:45:00,55.25,55.26,55.24,55.26,32611.0,48.0565,48.0652,48.0478,48.0652,32611.0
2017-09-18 10:50:00,55.26,55.28,55.25,55.27,23751.0,48.0652,48.0826,48.0565,48.0739,23751.0
2017-09-18 10:55:00,55.27,55.27,55.22,55.23,15987.0,48.0739,48.0739,48.0304,48.0391,15987.0
2017-09-18 11:00:00,55.23,55.27,55.22,55.27,48467.0,48.0391,48.0739,48.0304,48.0739,48467.0
2017-09-18 11:05:00,55.27,55.27,55.24,55.25,76350.0,48.0739,48.0739,48.0478,48.0565,76350.0
2017-09-18 11:10:00,55.24,55.24,55.22,55.24,23391.0,48.0478,48.0478,48.0304,48.0478,23391.0
2017-09-18 11:15:00,55.24,55.27,55.24,55.25,73528.0,48.0478,48.0739,48.0478,48.0565,73528.0
2017-09-18 11:20:00,55.25,55.26,55.24,55.25,25786.0,48.0565,48.0652,48.0478,48.0565,25786.0
2017-09-18 11:25:00,55.25,55.27,55.25,55.27,6130.0,48.0565,48.0739,48.0565,48.0739,6130.0
2017-09-18 11:30:00,55.26,55.28,55.26,55.28,28341.0,48.0652,48.0826,48.0652,48.0826,28341.0
2017-09-18 11:35:00,55.28,55.29,55.27,55.29,42649.0,48.0826,48.0913,48.0739,48.0913,42649.0
2017-09-18 11:40:00,55.29,55.3,55.28,55.29,90822.0,48.0913,48.1,48.0826,48.0913,90822.0
2017-09-18 11:45:00,55.29,55.3,55.28,55.29,74541.0,48.0913,48.1,48.0826,48.0913,74541.0
2017-09-18 11:50:00,55.28,55.3,55.28,55.29,13061.0,48.0826,48.1,48.0826,48.0913,13061.0
2017-09-18 11:55:00,55.29,55.3,55.28,55.3,10365.0,48.0913,48.1,48.0826,48.1,10365.0
2017-09-18 12:00:00,55.29,55.3,55.29,55.3,6138.0,48.0913,48.1,48.0913,48.1,6138.0
2017-09-18 12:05:00,55.3,55.3,55.28,55.3,23161.0,48.1,48.1,48.0826,48.1,23161.0
2017-09-18 12:10:00,55.3,55.3,55.29,55.3,3272.0,48.1,48.1,48.0913,48.1,3272.0
2017-09-18 12:15:00,55.29,55.29,55.26,55.27,32720.0,48.0913,48.0913,48.0652,48.0739,32720.0
2017-09-18 12:20:00,55.27,55.27,55.26,55.26,2294.0,48.0739,48.0739,48.0652,48.0652,2294.0
2017-09-18 12:25:00,55.27,55.27,55.26,55.26,600.0,48.0739,48.0739,48.0652,48.0652,600.0
2017-09-18 12:30:00,55.26,55.27,55.25,55.27,22276.0,48.0652,48.0739,48.0565,48.0739,22276.0
2017-09-18 12:35:00,55.28,55.28,55.27,55.27,5290.0,48.0826,48.0826,48.0739,48.0739,5290.0
2017-09-18 12:40:00,55.28,55.28,55.27,55.28,1840.0,48.0826,48.0826,48.0739,48.0826,1840.0
2017-09-18 12:45:00,55.27,55.27,55.26,55.26,11790.0,48.0739,48.0739,48.0652,48.0652,11790.0
2017-09-18 12:50:00,55.26,55.27,55.26,55.27,1830.0,48.0652,48.0739,48.0652,48.0739,1830.0
2017-09-18 12:55:00,55.26,55.28,55.25,55.26,26054.0,48.0652,48.0826,48.0565,48.0652,26054.0
2017-09-18 13:00:00,55.26,55.26,55.26,55.26,0.0,48.0652,48.0652,48.0652,48.0652,0.0
2017-09-18 13:05:00,55.27,55.27,55.25,55.26,14615.0,48.0739,48.0739,48.0565,48.0652,14615.0
2017-09-18 13:10:00,55.26,55.26,55.25,55.26,1986.0,48.0652,48.0652,48.0565,48.0652,1986.0
2017-09-18 13:15:00,55.25,55.25,55.24,55.24,900.0,48.0565,48.0565,48.0478,48.0478,900.0
2017-09-18 13:20:00,55.24,55.24,55.24,55.24,200.0,48.0478,48.0478,48.0478,48.0478,200.0
2017-09-18 13:25:00,55.25,55.25,55.22,55.23,7614.0,48.0565,48.0565,48.0304,48.0391,7614.0
2017-09-18 13:30:00,55.23,55.23,55.22,55.23,244.0,48.0391,48.0391,48.0304,48.0391,244.0
2017-09-18 13:35:00,55.22,55.23,55.22,55.22,15833.0,48.0304,48.0391,48.0304,48.0304,15833.0
2017-09-18 13:40:00,55.22,55.24,55.22,55.23,27536.0,48.0304,48.0478,48.0304,48.0391,27536.0
2017-09-18 13:45:00,55.23,55.25,55.23,55.24,18622.0,48.0391,48.0565,48.0391,48.0478,18622.0
2017-09-18 13:50:00,55.25,55.25,55.24,55.25,5103.0,48.0565,48.0565,48.0478,48.0565,5103.0
2017-09-18 13:55:00,55.25,55.26,55.24,55.24,107883.0,48.0565,48.0652,48.0478,48.0478,107883.0
2017-09-18 14:00:00,55.25,55.25,55.22,55.24,168717.0,48.0565,48.0565,48.0304,48.0478,168717.0
2017-09-18 14:05:00,55.23,55.23,55.21,55.22,18654.0,48.0391,48.0391,48.0217,48.0304,18654.0
2017-09-18 14:10:00,55.22,55.22,55.19,55.2,14513.0,48.0304,48.0304,48.0043,48.013,14513.0
2017-09-18 14:15:00,55.19,55.2,55.18,55.18,22872.0,48.0043,48.013,47.9956,47.9956,22872.0
2017-09-18 14:20:00,55.19,55.21,55.18,55.21,15741.0,48.0043,48.0217,47.9956,48.0217,15741.0
2017-09-18 14:25:00,55.21,55.21,55.19,55.2,22688.0,48.0217,48.0217,48.0043,48.013,22688.0
2017-09-18 14:30:00,55.2,55.23,55.19,55.23,17850.0,48.013,48.0391,48.0043,48.0391,17850.0
2017-09-18 14:35:00,55.23,55.24,55.21,55.24,57102.0,48.0391,48.0478,48.0217,48.0478,57102.0
2017-09-18 14:40:00,55.24,55.25,55.23,55.25,18706.0,48.0478,48.0565,48.0391,48.0565,18706.0
2017-09-18 14:45:00,55.25,55.26,55.25,55.26,2834.0,48.0565,48.0652,48.0565,48.0652,2834.0
2017-09-18 14:50:00,55.26,55.27,55.26,55.27,6400.0,48.0652,48.0739,48.0652,48.0739,6400.0
2017-09-18 14:55:00,55.28,55.29,55.27,55.28,12197.0,48.0826,48.0913,48.0739,48.0826,12197.0
2017-09-18 15:00:00,55.27,55.29,55.27,55.29,20203.0,48.0739,48.0913,48.0739,48.0913,20203.0
2017-09-18 15:05:00,55.3,55.31,55.3,55.31,11284.0,48.1,48.1087,48.1,48.1087,11284.0
2017-09-18 15:10:00,55.31,55.32,55.3,55.31,5892.0,48.1087,48.1174,48.1,48.1087,5892.0
2017-09-18 15:15:00,55.31,55.33,55.31,55.32,17827.0,48.1087,48.1261,48.1087,48.1174,17827.0
2017-09-18 15:20:00,55.32,55.32,55.31,55.32,6917.0,48.1174,48.1174,48.1087,48.1174,6917.0
2017-09-18 15:25:00,55.32,55.32,55.31,55.32,4955.0,48.1174,48.1174,48.1087,48.1174,4955.0
2017-09-18 15:30:00,55.32,55.32,55.31,55.32,1600.0,48.1174,48.1174,48.1087,48.1174,1600.0
2017-09-18 15:35:00,55.32,55.32,55.31,55.32,23712.0,48.1174,48.1174,48.1087,48.1174,23712.0
2017-09-18 15:40:00,55.32,55.32,55.3,55.3,34993.0,48.1174,48.1174,48.1,48.1,34993.0
2017-09-18 15:45:00,55.31,55.31,55.29,55.31,29679.0,48.1087,48.1087,48.0913,48.1087,29679.0
2017-09-18 15:50:00,55.3,55.31,55.3,55.31,21719.0,48.1,48.1087,48.1,48.1087,21719.0
2017-09-18 15:55:00,55.3,55.31,55.25,55.26,379528.0,48.1,48.1087,48.0565,48.0652,379528.0
2017-09-19 09:30:00,55.58,55.59,55.55,55.57,38753.0,48.3435,48.3522,48.3174,48.3348,38753.0
2017-09-19 09:35:00,55.57,55.57,55.55,55.56,87784.0,48.3348,48.3348,48.3174,48.3261,87784.0
2017-09-19 09:40:00,55.57,55.57,55.54,55.56,96575.0,48.3348,48.3348,48.3087,48.3261,96575.0
2017-09-19 09:45:00,55.56,55.58,55.54,55.55,116799.0,48.3261,48.3435,48.3087,48.3174,116799.0
2017-09-19 09:50:00,55.55,55.56,55.53,55.56,101345.0,48.3174,48.3261,48.3001,48.3261,101345.0
2017-09-19 09:55:00,55.55,55.56,55.53,55.56,149716.0,48.3174,48.3261,48.3001,48.3261,149716.0
2017-09-19 10:00:00,55.55,55.57,55.54,55.56,46850.0,48.3174,48.3348,48.3087,48.3261,46850.0
2017-09-19 10:05:00,55.56,55.57,55.55,55.57,31800.0,48.3261,48.3348,48.3174,48.3348,31800.0
2017-09-19 10:10:00,55.56,55.57,55.54,55.55,157100.0,48.3261,48.3348,48.3087,48.3174,157100.0
2017-09-19 10:15:00,55.55,55.58,55.55,55.58,11414.0,48.3174,48.3435,48.3174,48.3435,11414.0
2017-09-19 10:20:00,55.58,55.6,55.58,55.59,88442.0,48.3435,48.3609,48.3435,48.3522,88442.0
2017-09-19 10:25:00,55.59,55.59,55.57,55.57,37848.0,48.3522,48.3522,48.3348,48.3348,37848.0
2017-09-19 10:30:00,55.57,55.57,55.54,55.54,78793.0,48.3348,48.3348,48.3087,48.3087,78793.0
2017-09-19 10:35:00,55.55,55.56,55.54,55.55,27428.0,48.3174,48.3261,48.3087,48.3174,27428.0
2017-09-19 10:40:00,55.56,55.56,55.53,55.54,12075.0,48.3261,48.3261,48.3001,48.3087,12075.0
2017-09-19 10:45:00,55.54,55.55,55.52,55.53,61394.0,48.3087,48.3174,48.2914,48.3001,61394.0
2017-09-19 10:50:00,55.53,55.54,55.53,55.53,6188.0,48.3001,48.3087,48.3001,48.3001,6188.0
2017-09-19 10:55:00,55.54,55.55,55.53,55.54,23101.0,48.3087,48.3174,48.3001,48.3087,23101.0
2017-09-19 11:00:00,55.53,55.53,55.51,55.52,23645.0,48.3001,48.3001,48.2827,48.2914,23645.0
2017-09-19 11:05:00,55.52,55.53,55.52,55.52,3780.0,48.2914,48.3001,48.2914,48.2914,3780.0
2017-09-19 11:10:00,55.53,55.53,55.5,55.51,74522.0,48.3001,48.3001,48.274,48.2827,74522.0
2017-09-19 11:15:00,55.51,55.51,55.49,55.5,94182.0,48.2827,48.2827,48.2653,48.274,94182.0
2017-09-19 11:20:00,55.5,55.5,55.49,55.5,31987.0,48.274,48.274,48.2653,48.274,31987.0
2017-09-19 11:25:00,55.5,55.5,55.48,55.49,24571.0,48.274,48.274,48.2566,48.2653,24571.0
2017-09-19 11:30:00,55.48,55.5,55.48,55.5,22295.0,48.2566,48.274,48.2566,48.274,22295.0
2017-09-19 11:35:00,55.5,55.51,55.49,55.49,48805.0,48.274,48.2827,48.2653,48.2653,48805.0
2017-09-19 11:40:00,55.5,55.53,55.49,55.53,115806.0,48.274,48.3001,48.2653,48.3001,115806.0
2017-09-19 11:45:00,55.53,55.53,55.51,55.52,67962.0,48.3001,48.3001,48.2827,48.2914,67962.0
2017-09-19 11:50:00,55.52,55.53,55.51,55.52,103022.0,48.2914,48.3001,48.2827,48.2914,103022.0
2017-09-19 11:55:00,55.52,55.54,55.51,55.54,83323.0,48.2914,48.3087,48.2827,48.3087,83323.0
2017-09-19 12:00:00,55.53,55.54,55.52,55.54,37169.0,48.3001,48.3087,48.2914,48.3087,37169.0
2017-09-19 12:05:00,55.53,55.54,55.52,55.52,93133.0,48.3001,48.3087,48.2914,48.2914,93133.0
2017-09-19 12:10:00,55.52,55.53,55.51,55.51,67783.0,48.2914,48.3001,48.2827,48.2827,67783.0
2017-09-19 12:15:00,55.52,55.53,55.51,55.53,32645.0,48.2914,48.3001,48.2827,48.3001,32645.0
2017-09-19 12:20:00,55.53,55.53,55.5,55.51,58518.0,48.3001,48.3001,48.274,48.2827,58518.0
2017-09-19 12:25:00,55.51,55.51,55.49,55.5,7837.0,48.2827,48.2827,48.2653,48.274,7837.0
2017-09-19 12:30:00,55.5,55.5,55.47,55.47,51339.0,48.274,48.274,48.2479,48.2479,51339.0
2017-09-19 12:35:00,55.47,55.48,55.45,55.46,15764.0,48.2479,48.2566,48.2305,48.2392,15764.0
2017-09-19 12:40:00,55.46,55.47,55.45,55.46,32395.0,48.2392,48.2479,48.2305,48.2392,32395.0
2017-09-19 12:45:00,55.46,55.46,55.44,55.45,26224.0,48.2392,48.2392,48.2218,48.2305,26224.0
2017-09-19 12:50:00,55.45,55.46,55.44,55.45,9946.0,48.2305,48.2392,48.2218,48.2305,9946.0
2017-09-19 12:55:00,55.45,55.47,55.45,55.45,21850.0,48.2305,48.2479,48.2305,48.2305,21850.0
2017-09-19 13:00:00,55.45,55.46,55.45,55.46,3250.0,48.2305,48.2392,48.2305,48.2392,3250.0
2017-09-19 13:05:00,55.46,55.47,55.45,55.47,23590.0,48.2392,48.2479,48.2305,48.2479,23590.0
2017-09-19 13:10:00,55.46,55.47,55.45,55.46,26518.0,48.2392,48.2479,48.2305,48.2392,26518.0
2017-09-19 13:15:00,55.47,55.47,55.46,55.47,1236.0,48.2479,48.2479,48.2392,48.2479,1236.0
2017-09-19 13:20:00,55.47,55.47,55.46,55.47,1362.0,48.2479,48.2479,48.2392,48.2479,1362.0
2017-09-19 13:25:00,55.47,55.48,55.47,55.48,2400.0,48.2479,48.2566,48.2479,48.2566,2400.0
2017-09-19 13:30:00,55.48,55.49,55.48,55.49,24135.0,48.2566,48.2653,48.2566,48.2653,24135.0
2017-09-19 13:35:00,55.49,55.51,55.49,55.5,124451.0,48.2653,48.2827,48.2653,48.274,124451.0
2017-09-19 13:40:00,55.49,55.51,55.49,55.51,3349.0,48.2653,48.2827,48.2653,48.2827,3349.0
2017-09-19 13:45:00,55.51,55.53,55.51,55.53,3294.0,48.2827,48.3001,48.2827,48.3001,3294.0
2017-09-19 13:50:00,55.53,55.54,55.53,55.54,36243.0,48.3001,48.3087,48.3001,48.3087,36243.0
2017-09-19 13:55:00,55.54,55.56,55.54,55.56,9327.0,48.3087,48.3261,48.3087,48.3261,9327.0
2017-09-19 14:00:00,55.56,55.57,55.55,55.57,24510.0,48.3261,48.3348,48.3174,48.3348,24510.0
2017-09-19 14:05:00,55.58,55.6,55.58,55.59,32237.0,48.3435,48.3609,48.3435,48.3522,32237.0
2017-09-19 14:10:00,55.59,55.59,55.56,55.57,51148.0,48.3522,48.3522,48.3261,48.3348,51148.0
2017-09-19 14:15:00,55.57,55.58,55.56,55.58,48726.0,48.3348,48.3435,48.3261,48.3435,48726.0
2017-09-19 14:20:00,55.57,55.58,55.57,55.58,1999.0,48.3348,48.3435,48.3348,48.3435,1999.0
2017-09-19 14:25:00,55.58,55.58,55.57,55.57,12053.0,48.3435,48.3435,48.3348,48.3348,12053.0
2017-09-19 14:30:00,55.57,55.58,55.56,55.58,9252.0,48.3348,48.3435,48.3261,48.3435,9252.0
2017-09-19 14:35:00,55.58,55.58,55.57,55.58,5558.0,48.3435,48.3435,48.3348,48.3435,5558.0
2017-09-19 14:40:00,55.58,55.59,55.57,55.58,86466.0,48.3435,48.3522,48.3348,48.3435,86466.0
2017-09-19 14:45:00,55.58,55.59,55.57,55.59,55944.0,48.3435,48.3522,48.3348,48.3522,55944.0
2017-09-19 14:50:00,55.59,55.59,55.58,55.59,3737.0,48.3522,48.3522,48.3435,48.3522,3737.0
2017-09-19 14:55:00,55.59,55.59,55.58,55.58,8980.0,48.3522,48.3522,48.3435,48.3435,8980.0
2017-09-19 15:00:00,55.58,55.6,55.57,55.59,121000.0,48.3435,48.3609,48.3348,48.3522,121000.0
2017-09-19 15:05:00,55.59,55.6,55.56,55.57,111850.0,48.3522,48.3609,48.3261,48.3348,111850.0
2017-09-19 15:10:00,55.57,55.57,55.55,55.55,99250.0,48.3348,48.3348,48.3174,48.3174,99250.0
2017-09-19 15:15:00,55.55,55.57,55.55,55.56,65638.0,48.3174,48.3348,48.3174,48.3261,65638.0
2017-09-19 15:20:00,55.56,55.57,55.55,55.55,40522.0,48.3261,48.3348,48.3174,48.3174,40522.0
2017-09-19 15:25:00,55.55,55.59,55.55,55.58,88243.0,48.3174,48.3522,48.3174,48.3435,88243.0
2017-09-19 15:30:00,55.58,55.59,55.57,55.59,9390.0,48.3435,48.3522,48.3348,48.3522,9390.0
2017-09-19 15:35:00,55.59,55.6,55.58,55.6,8886.0,48.3522,48.3609,48.3435,48.3609,8886.0
2017-09-19 15:40:00,55.6,55.61,55.59,55.61,61583.0,48.3609,48.3696,48.3522,48.3696,61583.0
2017-09-19 15:45:00,55.61,55.61,55.58,55.59,372350.0,48.3696,48.3696,48.3435,48.3522,372350.0
2017-09-19 15:50:00,55.59,55.6,55.58,55.59,185352.0,48.3522,48.3609,48.3435,48.3522,185352.0
2017-09-19 15:55:00,55.59,55.59,55.55,55.57,443185.0,48.3522,48.3522,48.3174,48.3348,443185.0
2017-09-20 09:30:00,55.69,55.71,55.67,55.67,59336.0,48.4392,48.4566,48.4218,48.4218,59336.0
2017-09-20 09:35:00,55.68,55.68,55.63,55.65,82021.0,48.4305,48.4305,48.387,48.4044,82021.0
2017-09-20 09:40:00,55.65,55.66,55.65,55.65,7015.0,48.4044,48.4131,48.4044,48.4044,7015.0
2017-09-20 09:45:00,55.66,55.69,55.65,55.68,39805.0,48.4131,48.4392,48.4044,48.4305,39805.0
2017-09-20 09:50:00,55.68,55.68,55.65,55.66,8596.0,48.4305,48.4305,48.4044,48.4131,8596.0
2017-09-20 09:55:00,55.66,55.67,55.65,55.65,23773.0,48.4131,48.4218,48.4044,48.4044,23773.0
2017-09-20 10:00:00,55.66,55.66,55.63,55.64,17597.0,48.4131,48.4131,48.387,48.3957,17597.0
2017-09-20 10:05:00,55.64,55.66,55.63,55.64,30964.0,48.3957,48.4131,48.387,48.3957,30964.0
2017-09-20 10:10:00,55.64,55.65,55.64,55.65,47453.0,48.3957,48.4044,48.3957,48.4044,47453.0
2017-09-20 10:15:00,55.65,55.65,55.64,55.65,5338.0,48.4044,48.4044,48.3957,48.4044,5338.0
2017-09-20 10:20:00,55.65,55.66,55.65,55.66,18717.0,48.4044,48.4131,48.4044,48.4131,18717.0
2017-09-20 10:25:00,55.67,55.67,55.66,55.66,14234.0,48.4218,48.4218,48.4131,48.4131,14234.0
2017-09-20 10:30:00,55.67,55.67,55.66,55.66,10884.0,48.4218,48.4218,48.4131,48.4131,10884.0
2017-09-20 10:35:00,55.66,55.68,55.66,55.67,47724.0,48.4131,48.4305,48.4131,48.4218,47724.0
2017-09-20 10:40:00,55.67,55.68,55.67,55.67,900.0,48.4218,48.4305,48.4218,48.4218,900.0
2017-09-20 10:45:00,55.67,55.69,55.67,55.69,8538.0,48.4218,48.4392,48.4218,48.4392,8538.0
2017-09-20 10:50:00,55.69,55.7,55.68,55.68,10809.0,48.4392,48.4479,48.4305,48.4305,10809.0
2017-09-20 10:55:00,55.69,55.69,55.66,55.67,36689.0,48.4392,48.4392,48.4131,48.4218,36689.0
2017-09-20 11:00:00,55.66,55.68,55.66,55.67,26365.0,48.4131,48.4305,48.4131,48.4218,26365.0
2017-09-20 11:05:00,55.67,55.67,55.65,55.65,12399.0,48.4218,48.4218,48.4044,48.4044,12399.0
2017-09-20 11:10:00,55.65,55.67,55.65,55.66,14198.0,48.4044,48.4218,48.4044,48.4131,14198.0
2017-09-20 11:15:00,55.66,55.67,55.65,55.66,12678.0,48.4131,48.4218,48.4044,48.4131,12678.0
2017-09-20 11:20:00,55.65,55.66,55.64,55.65,6014.0,48.4044,48.4131,48.3957,48.4044,6014.0
2017-09-20 11:25:00,55.66,55.66,55.65,55.66,44640.0,48.4131,48.4131,48.4044,48.4131,44640.0
2017-09-20 11:30:00,55.66,55.69,55.65,55.69,21928.0,48.4131,48.4392,48.4044,48.4392,21928.0
2017-09-20 11:35:00,55.7,55.71,55.69,55.71,16945.0,48.4479,48.4566,48.4392,48.4566,16945.0
2017-09-20 11:40:00,55.71,55.72,55.7,55.7,33766.0,48.4566,48.4653,48.4479,48.4479,33766.0
2017-09-20 11:45:00,55.7,55.71,55.69,55.71,20660.0,48.4479,48.4566,48.4392,48.4566,20660.0
2017-09-20 11:50:00,55.7,55.71,55.69,55.7,5984.0,48.4479,48.4566,48.4392,48.4479,5984.0
2017-09-20 11:55:00,55.71,55.72,55.7,55.72,53088.0,48.4566,48.4653,48.4479,48.4653,53088.0
2017-09-20 12:00:00,55.72,55.72,55.71,55.72,10792.0,48.4653,48.4653,48.4566,48.4653,10792.0
2017-09-20 12:05:00,55.72,55.73,55.71,55.72,25678.0,48.4653,48.474,48.4566,48.4653,25678.0
2017-09-20 12:10:00,55.72,55.73,55.72,55.72,2095.0,48.4653,48.474,48.4653,48.4653,2095.0
2017-09-20 12:15:00,55.73,55.73,55.72,55.73,26367.0,48.474,48.474,48.4653,48.474,26367.0
2017-09-20 12:20:00,55.73,55.74,55.73,55.73,5792.0,48.474,48.4827,48.474,48.474,5792.0
2017-09-20 12:25:00,55.74,55.74,55.72,55.73,9411.0,48.4827,48.4827,48.4653,48.474,9411.0
2017-09-20 12:30:00,55.73,55.74,55.73,55.74,830.0,48.474,48.4827,48.474,48.4827,830.0
2017-09-20 12:35:00,55.74,55.75,55.73,55.74,6579.0,48.4827,48.4914,48.474,48.4827,6579.0
2017-09-20 12:40:00,55.75,55.75,55.74,55.75,21844.0,48.4914,48.4914,48.4827,48.4914,21844.0
2017-09-20 12:45:00,55.76,55.76,55.74,55.75,4000.0,48.5001,48.5001,48.4827,48.4914,4000.0
2017-09-20 12:50:00,55.75,55.76,55.74,55.76,127403.0,48.4914,48.5001,48.4827,48.5001,127403.0
2017-09-20 12:55:00,55.75,55.76,55.74,55.75,24932.0,48.4914,48.5001,48.4827,48.4914,24932.0
2017-09-20 13:00:00,55.75,55.76,55.74,55.75,51542.0,48.4914,48.5001,48.4827,48.4914,51542.0
2017-09-20 13:05:00,55.74,55.75,55.72,55.73,3542.0,48.4827,48.4914,48.4653,48.474,3542.0
2017-09-20 13:10:00,55.72,55.73,55.72,55.73,7624.0,48.4653,48.474,48.4653,48.474,7624.0
2017-09-20 13:15:00,55.73,55.73,55.7,55.71,67378.0,48.474,48.474,48.4479,48.4566,67378.0
2017-09-20 13:20:00,55.71,55.71,55.7,55.71,44377.0,48.4566,48.4566,48.4479,48.4566,44377.0
2017-09-20 13:25:00,55.71,55.73,55.7,55.73,38616.0,48.4566,48.474,48.4479,48.474,38616.0
2017-09-20 13:30:00,55.73,55.74,55.71,55.73,38951.0,48.474,48.4827,48.4566,48.474,38951.0
2017-09-20 13:35:00,55.73,55.76,55.73,55.75,41132.0,48.474,48.5001,48.474,48.4914,41132.0
2017-09-20 13:40:00,55.76,55.76,55.74,55.76,8682.0,48.5001,48.5001,48.4827,48.5001,8682.0
2017-09-20 13:45:00,55.76,55.76,55.73,55.73,24622.0,48.5001,48.5001,48.474,48.474,24622.0
2017-09-20 13:50:00,55.74,55.78,55.74,55.78,71967.0,48.4827,48.5175,48.4827,48.5175,71967.0
2017-09-20 13:55:00,55.78,55.78,55.76,55.77,31136.0,48.5175,48.5175,48.5001,48.5088,31136.0
2017-09-20 14:00:00,55.76,55.83,55.61,55.63,464675.0,48.5001,48.561,48.3696,48.387,464675.0
2017-09-20 14:05:00,55.64,55.66,55.6,55.62,71572.0,48.3957,48.4131,48.3609,48.3783,71572.0
2017-09-20 14:10:00,55.61,55.65,55.59,55.64,53042.0,48.3696,48.4044,48.3522,48.3957,53042.0
2017-09-20 14:15:00,55.64,55.64,55.56,55.57,32887.0,48.3957,48.3957,48.3261,48.3348,32887.0
2017-09-20 14:20:00,55.57,55.57,55.48,55.51,44357.0,48.3348,48.3348,48.2566,48.2827,44357.0
2017-09-20 14:25:00,55.51,55.57,55.49,55.56,62969.0,48.2827,48.3348,48.2653,48.3261,62969.0
2017-09-20 14:30:00,55.54,55.54,55.49,55.53,76684.0,48.3087,48.3087,48.2653,48.3001,76684.0
2017-09-20 14:35:00,55.52,55.53,55.46,55.51,123326.0,48.2914,48.3001,48.2392,48.2827,123326.0
2017-09-20 14:40:00,55.5,55.51,55.47,55.51,78091.0,48.274,48.2827,48.2479,48.2827,78091.0
2017-09-20 14:45:00,55.5,55.54,55.49,55.53,65175.0,48.274,48.3087,48.2653,48.3001,65175.0
2017-09-20 14:50:00,55.53,55.55,55.52,55.54,69887.0,48.3001,48.3174,48.2914,48.3087,69887.0
2017-09-20 14:55:00,55.54,55.57,55.52,55.53,73837.0,48.3087,48.3348,48.2914,48.3001,73837.0
2017-09-20 15:00:00,55.53,55.53,55.48,55.49,90348.0,48.3001,48.3001,48.2566,48.2653,90348.0
2017-09-20 15:05:00,55.49,55.5,55.47,55.49,80682.0,48.2653,48.274,48.2479,48.2653,80682.0
2017-09-20 15:10:00,55.5,55.54,55.49,55.53,53293.0,48.274,48.3087,48.2653,48.3001,53293.0
2017-09-20 15:15:00,55.53,55.56,55.52,55.55,14018.0,48.3001,48.3261,48.2914,48.3174,14018.0
2017-09-20 15:20:00,55.55,55.57,55.54,55.57,40620.0,48.3174,48.3348,48.3087,48.3348,40620.0
2017-09-20 15:25:00,55.57,55.6,55.57,55.57,18303.0,48.3348,48.3609,48.3348,48.3348,18303.0
2017-09-20 15:30:00,55.58,55.61,55.57,55.6,50659.0,48.3435,48.3696,48.3348,48.3609,50659.0
2017-09-20 15:35:00,55.61,55.61,55.58,55.61,35850.0,48.3696,48.3696,48.3435,48.3696,35850.0
2017-09-20 15:40:00,55.6,55.61,55.57,55.58,45344.0,48.3609,48.3696,48.3348,48.3435,45344.0
2017-09-20 15:45:00,55.59,55.61,55.58,55.61,80987.0,48.3522,48.3696,48.3435,48.3696,80987.0
2017-09-20 15:50:00,55.61,55.63,55.6,55.62,121860.0,48.3696,48.387,48.3609,48.3783,121860.0
2017-09-20 15:55:00,55.63,55.64,55.59,55.6,526476.0,48.387,48.3957,48.3522,48.3609,526476.0
2017-09-21 09:30:00,55.48,55.48,55.44,55.46,38874.0,48.2566,48.2566,48.2218,48.2392,38874.0
2017-09-21 09:35:00,55.46,55.47,55.43,55.44,17219.0,48.2392,48.2479,48.2131,48.2218,17219.0
2017-09-21 09:40:00,55.45,55.46,55.43,55.45,26360.0,48.2305,48.2392,48.2131,48.2305,26360.0
2017-09-21 09:45:00,55.46,55.47,55.43,55.44,156180.0,48.2392,48.2479,48.2131,48.2218,156180.0
2017-09-21 09:50:00,55.44,55.44,55.37,55.37,96493.0,48.2218,48.2218,48.1609,48.1609,96493.0
2017-09-21 09:55:00,55.37,55.39,55.37,55.37,38770.0,48.1609,48.1783,48.1609,48.1609,38770.0
2017-09-21 10:00:00,55.37,55.38,55.35,55.38,70652.0,48.1609,48.1696,48.1435,48.1696,70652.0
2017-09-21 10:05:00,55.38,55.38,55.35,55.37,38533.0,48.1696,48.1696,48.1435,48.1609,38533.0
2017-09-21 10:10:00,55.37,55.38,55.35,55.36,27837.0,48.1609,48.1696,48.1435,48.1522,27837.0
2017-09-21 10:15:00,55.36,55.37,55.34,55.36,42003.0,48.1522,48.1609,48.1348,48.1522,42003.0
2017-09-21 10:20:00,55.37,55.38,55.34,55.35,66789.0,48.1609,48.1696,48.1348,48.1435,66789.0
2017-09-21 10:25:00,55.36,55.38,55.35,55.38,15028.0,48.1522,48.1696,48.1435,48.1696,15028.0
2017-09-21 10:30:00,55.37,55.4,55.37,55.39,30899.0,48.1609,48.187,48.1609,48.1783,30899.0
2017-09-21 10:35:00,55.38,55.39,55.38,55.39,59475.0,48.1696,48.1783,48.1696,48.1783,59475.0
2017-09-21 10:40:00,55.39,55.39,55.38,55.38,12138.0,48.1783,48.1783,48.1696,48.1696,12138.0
2017-09-21 10:45:00,55.38,55.4,55.37,55.38,30395.0,48.1696,48.187,48.1609,48.1696,30395.0
2017-09-21 10:50:00,55.38,55.41,55.37,55.4,37048.0,48.1696,48.1957,48.1609,48.187,37048.0
2017-09-21 10:55:00,55.4,55.4,55.38,55.38,8490.0,48.187,48.187,48.1696,48.1696,8490.0
2017-09-21 11:00:00,55.39,55.41,55.39,55.4,13986.0,48.1783,48.1957,48.1783,48.187,13986.0
2017-09-21 11:05:00,55.4,55.42,55.4,55.42,17249.0,48.187,48.2044,48.187,48.2044,17249.0
2017-09-21 11:10:00,55.43,55.46,55.41,55.45,204650.0,48.2131,48.2392,48.1957,48.2305,204650.0
2017-09-21 11:15:00,55.45,55.47,55.44,55.46,133581.0,48.2305,48.2479,48.2218,48.2392,133581.0
2017-09-21 11:20:00,55.45,55.45,55.41,55.41,251829.0,48.2305,48.2305,48.1957,48.1957,251829.0
2017-09-21 11:25:00,55.41,55.42,55.39,55.39,42279.0,48.1957,48.2044,48.1783,48.1783,42279.0
2017-09-21 11:30:00,55.39,55.41,55.38,55.4,39893.0,48.1783,48.1957,48.1696,48.187,39893.0
2017-09-21 11:35:00,55.4,55.41,55.39,55.39,12547.0,48.187,48.1957,48.1783,48.1783,12547.0
2017-09-21 11:40:00,55.4,55.4,55.38,55.38,9704.0,48.187,48.187,48.1696,48.1696,9704.0
2017-09-21 11:45:00,55.38,55.39,55.38,55.38,46277.0,48.1696,48.1783,48.1696,48.1696,46277.0
2017-09-21 11:50:00,55.39,55.39,55.37,55.37,374461.0,48.1783,48.1783,48.1609,48.1609,374461.0
2017-09-21 11:55:00,55.37,55.38,55.36,55.37,121681.0,48.1609,48.1696,48.1522,48.1609,121681.0
2017-09-21 12:00:00,55.38,55.39,55.37,55.39,31084.0,48.1696,48.1783,48.1609,48.1783,31084.0
2017-09-21 12:05:00,55.39,55.41,55.38,55.4,56904.0,48.1783,48.1957,48.1696,48.187,56904.0
2017-09-21 12:10:00,55.4,55.4,55.38,55.38,29124.0,48.187,48.187,48.1696,48.1696,29124.0
2017-09-21 12:15:00,55.38,55.39,55.38,55.38,12977.0,48.1696,48.1783,48.1696,48.1696,12977.0
2017-09-21 12:20:00,55.39,55.4,55.38,55.39,102086.0,48.1783,48.187,48.1696,48.1783,102086.0
2017-09-21 12:25:00,55.39,55.4,55.39,55.39,30691.0,48.1783,48.187,48.1783,48.1783,30691.0
2017-09-21 12:30:00,55.39,55.4,55.39,55.39,9019.0,48.1783,48.187,48.1783,48.1783,9019.0
2017-09-21 12:35:00,55.39,55.4,55.38,55.38,41424.0,48.1783,48.187,48.1696,48.1696,41424.0
2017-09-21 12:40:00,55.38,55.38,55.36,55.37,97054.0,48.1696,48.1696,48.1522,48.1609,97054.0
2017-09-21 12:45:00,55.37,55.37,55.35,55.35,56374.0,48.1609,48.1609,48.1435,48.1435,56374.0
2017-09-21 12:50:00,55.36,55.36,55.35,55.35,27327.0,48.1522,48.1522,48.1435,48.1435,27327.0
2017-09-21 12:55:00,55.36,55.36,55.35,55.35,28233.0,48.1522,48.1522,48.1435,48.1435,28233.0
2017-09-21 13:00:00,55.35,55.36,55.35,55.35,22604.0,48.1435,48.1522,48.1435,48.1435,22604.0
2017-09-21 13:05:00,55.35,55.37,55.34,55.37,90988.0,48.1435,48.1609,48.1348,48.1609,90988.0
2017-09-21 13:10:00,55.37,55.37,55.36,55.37,1485.0,48.1609,48.1609,48.1522,48.1609,1485.0
2017-09-21 13:15:00,55.37,55.37,55.35,55.36,577015.0,48.1609,48.1609,48.1435,48.1522,577015.0
2017-09-21 13:20:00,55.35,55.37,55.35,55.36,204868.0,48.1435,48.1609,48.1435,48.1522,204868.0
2017-09-21 13:25:00,55.35,55.36,55.35,55.36,22182.0,48.1435,48.1522,48.1435,48.1522,22182.0
2017-09-21 13:30:00,55.35,55.36,55.34,55.35,69078.0,48.1435,48.1522,48.1348,48.1435,69078.0
2017-09-21 13:35:00,55.35,55.35,55.34,55.35,28042.0,48.1435,48.1435,48.1348,48.1435,28042.0
2017-09-21 13:40:00,55.35,55.37,55.34,55.37,57638.0,48.1435,48.1609,48.1348,48.1609,57638.0
2017-09-21 13:45:00,55.37,55.37,55.35,55.36,5855.0,48.1609,48.1609,48.1435,48.1522,5855.0
2017-09-21 13:50:00,55.35,55.36,55.35,55.36,10472.0,48.1435,48.1522,48.1435,48.1522,10472.0
2017-09-21 13:55:00,55.35,55.38,55.35,55.38,91650.0,48.1435,48.1696,48.1435,48.1696,91650.0
2017-09-21 14:00:00,55.38,55.38,55.37,55.37,22631.0,48.1696,48.1696,48.1609,48.1609,22631.0
2017-09-21 14:05:00,55.36,55.38,55.36,55.38,95488.0,48.1522,48.1696,48.1522,48.1696,95488.0
2017-09-21 14:10:00,55.38,55.4,55.38,55.4,45968.0,48.1696,48.187,48.1696,48.187,45968.0
2017-09-21 14:15:00,55.4,55.4,55.39,55.4,16235.0,48.187,48.187,48.1783,48.187,16235.0
2017-09-21 14:20:00,55.4,55.4,55.37,55.37,28209.0,48.187,48.187,48.1609,48.1609,28209.0
2017-09-21 14:25:00,55.37,55.38,55.36,55.38,94520.0,48.1609,48.1696,48.1522,48.1696,94520.0
2017-09-21 14:30:00,55.38,55.38,55.37,55.38,25024.0,48.1696,48.1696,48.1609,48.1696,25024.0
2017-09-21 14:35:00,55.38,55.4,55.37,55.39,63425.0,48.1696,48.187,48.1609,48.1783,63425.0
2017-09-21 14:40:00,55.39,55.39,55.38,55.39,19995.0,48.1783,48.1783,48.1696,48.1783,19995.0
2017-09-21 14:45:00,55.39,55.39,55.37,55.38,45569.0,48.1783,48.1783,48.1609,48.1696,45569.0
2017-09-21 14:50:00,55.37,55.38,55.36,55.37,69409.0,48.1609,48.1696,48.1522,48.1609,69409.0
2017-09-21 14:55:00,55.37,55.38,55.37,55.38,85714.0,48.1609,48.1696,48.1609,48.1696,85714.0
2017-09-21 15:00:00,55.37,55.39,55.37,55.39,57269.0,48.1609,48.1783,48.1609,48.1783,57269.0
2017-09-21 15:05:00,55.38,55.39,55.38,55.39,3963.0,48.1696,48.1783,48.1696,48.1783,3963.0
2017-09-21 15:10:00,55.38,55.39,55.37,55.37,60173.0,48.1696,48.1783,48.1609,48.1609,60173.0
2017-09-21 15:15:00,55.37,55.38,55.37,55.38,39573.0,48.1609,48.1696,48.1609,48.1696,39573.0
2017-09-21 15:20:00,55.37,55.38,55.36,55.37,94628.0,48.1609,48.1696,48.1522,48.1609,94628.0
2017-09-21 15:25:00,55.37,55.38,55.36,55.38,106262.0,48.1609,48.1696,48.1522,48.1696,106262.0
2017-09-21 15:30:00,55.38,55.38,55.37,55.38,22720.0,48.1696,48.1696,48.1609,48.1696,22720.0
2017-09-21 15:35:00,55.38,55.39,55.37,55.39,76668.0,48.1696,48.1783,48.1609,48.1783,76668.0
2017-09-21 15:40:00,55.39,55.39,55.37,55.37,68336.0,48.1783,48.1783,48.1609,48.1609,68336.0
2017-09-21 15:45:00,55.37,55.38,55.36,55.37,91429.0,48.1609,48.1696,48.1522,48.1609,91429.0
2017-09-21 15:50:00,55.37,55.37,55.36,55.37,288566.0,48.1609,48.1609,48.1522,48.1609,288566.0
2017-09-21 15:55:00,55.37,55.37,55.36,55.37,750445.0,48.1609,48.1609,48.1522,48.1609,750445.0
2017-09-22 09:30:00,55.42,55.44,55.39,55.42,16489.0,48.2044,48.2218,48.1783,48.2044,16489.0
2017-09-22 09:35:00,55.42,55.43,55.4,55.42,35083.0,48.2044,48.2131,48.187,48.2044,35083.0
2017-09-22 09:40:00,55.42,55.45,55.41,55.41,93703.0,48.2044,48.2305,48.1957,48.1957,93703.0
2017-09-22 09:45:00,55.41,55.45,55.41,55.45,38602.0,48.1957,48.2305,48.1957,48.2305,38602.0
2017-09-22 09:50:00,55.44,55.44,55.42,55.43,16324.0,48.2218,48.2218,48.2044,48.2131,16324.0
2017-09-22 09:55:00,55.43,55.43,55.41,55.41,8590.0,48.2131,48.2131,48.1957,48.1957,8590.0
2017-09-22 10:00:00,55.41,55.44,55.4,55.43,35646.0,48.1957,48.2218,48.187,48.2131,35646.0
2017-09-22 10:05:00,55.44,55.44,55.43,55.44,20738.0,48.2218,48.2218,48.2131,48.2218,20738.0
2017-09-22 10:10:00,55.44,55.44,55.43,55.43,7481.0,48.2218,48.2218,48.2131,48.2131,7481.0
2017-09-22 10:15:00,55.42,55.43,55.41,55.41,368354.0,48.2044,48.2131,48.1957,48.1957,368354.0
2017-09-22 10:20:00,55.41,55.44,55.41,55.44,31952.0,48.1957,48.2218,48.1957,48.2218,31952.0
2017-09-22 10:25:00,55.43,55.44,55.42,55.43,7100.0,48.2131,48.2218,48.2044,48.2131,7100.0
2017-09-22 10:30:00,55.43,55.44,55.42,55.43,6066.0,48.2131,48.2218,48.2044,48.2131,6066.0
2017-09-22 10:35:00,55.42,55.43,55.42,55.43,5493.0,48.2044,48.2131,48.2044,48.2131,5493.0
2017-09-22 10:40:00,55.43,55.44,55.42,55.42,12126.0,48.2131,48.2218,48.2044,48.2044,12126.0
2017-09-22 10:45:00,55.42,55.43,55.42,55.42,12365.0,48.2044,48.2131,48.2044,48.2044,12365.0
2017-09-22 10:50:00,55.41,55.42,55.4,55.41,3323.0,48.1957,48.2044,48.187,48.1957,3323.0
2017-09-22 10:55:00,55.4,55.41,55.38,55.39,40017.0,48.187,48.1957,48.1696,48.1783,40017.0
2017-09-22 11:00:00,55.39,55.4,55.39,55.4,188883.0,48.1783,48.187,48.1783,48.187,188883.0
2017-09-22 11:05:00,55.41,55.42,55.39,55.4,38734.0,48.1957,48.2044,48.1783,48.187,38734.0
2017-09-22 11:10:00,55.4,55.4,55.38,55.38,20744.0,48.187,48.187,48.1696,48.1696,20744.0
2017-09-22 11:15:00,55.38,55.39,55.38,55.39,17745.0,48.1696,48.1783,48.1696,48.1783,17745.0
2017-09-22 11:20:00,55.38,55.4,55.37,55.38,133637.0,48.1696,48.187,48.1609,48.1696,133637.0
2017-09-22 11:25:00,55.37,55.39,55.37,55.39,28674.0,48.1609,48.1783,48.1609,48.1783,28674.0
2017-09-22 11:30:00,55.4,55.41,55.39,55.4,9204.0,48.187,48.1957,48.1783,48.187,9204.0
2017-09-22 11:35:00,55.4,55.41,55.39,55.41,6485.0,48.187,48.1957,48.1783,48.1957,6485.0
2017-09-22 11:40:00,55.4,55.42,55.4,55.42,2405.0,48.187,48.2044,48.187,48.2044,2405.0
2017-09-22 11:45:00,55.42,55.42,55.41,55.42,4377.0,48.2044,48.2044,48.1957,48.2044,4377.0
2017-09-22 11:50:00,55.41,55.43,55.41,55.43,11956.0,48.1957,48.2131,48.1957,48.2131,11956.0
2017-09-22 11:55:00,55.43,55.44,55.42,55.44,9734.0,48.2131,48.2218,48.2044,48.2218,9734.0
2017-09-22 12:00:00,55.43,55.45,55.43,55.44,13879.0,48.2131,48.2305,48.2131,48.2218,13879.0
2017-09-22 12:05:00,55.45,55.45,55.42,55.44,18648.0,48.2305,48.2305,48.2044,48.2218,18648.0
2017-09-22 12:10:00,55.44,55.44,55.42,55.42,18468.0,48.2218,48.2218,48.2044,48.2044,18468.0
2017-09-22 12:15:00,55.42,55.43,55.42,55.43,2035.0,48.2044,48.2131,48.2044,48.2131,2035.0
2017-09-22 12:20:00,55.42,55.43,55.41,55.42,13656.0,48.2044,48.2131,48.1957,48.2044,13656.0
2017-09-22 12:25:00,55.41,55.42,55.41,55.41,8333.0,48.1957,48.2044,48.1957,48.1957,8333.0
2017-09-22 12:30:00,55.41,55.42,55.4,55.42,32530.0,48.1957,48.2044,48.187,48.2044,32530.0
2017-09-22 12:35:00,55.41,55.42,55.41,55.42,14287.0,48.1957,48.2044,48.1957,48.2044,14287.0
2017-09-22 12:40:00,55.42,55.44,55.42,55.43,11198.0,48.2044,48.2218,48.2044,48.2131,11198.0
2017-09-22 12:45:00,55.43,55.43,55.42,55.42,3870.0,48.2131,48.2131,48.2044,48.2044,3870.0
2017-09-22 12:50:00,55.42,55.42,55.4,55.41,128974.0,48.2044,48.2044,48.187,48.1957,128974.0
2017-09-22 12:55:00,55.41,55.41,55.4,55.4,4769.0,48.1957,48.1957,48.187,48.187,4769.0
2017-09-22 13:00:00,55.41,55.41,55.4,55.41,2800.0,48.1957,48.1957,48.187,48.1957,2800.0
2017-09-22 13:05:00,55.41,55.41,55.4,55.4,13618.0,48.1957,48.1957,48.187,48.187,13618.0
2017-09-22 13:10:00,55.4,55.41,55.4,55.4,18601.0,48.187,48.1957,48.187,48.187,18601.0
2017-09-22 13:15:00,55.4,55.41,55.39,55.4,12732.0,48.187,48.1957,48.1783,48.187,12732.0
2017-09-22 13:20:00,55.4,55.4,55.39,55.4,2775.0,48.187,48.187,48.1783,48.187,2775.0
2017-09-22 13:25:00,55.4,55.4,55.4,55.4,21791.0,48.187,48.187,48.187,48.187,21791.0
2017-09-22 13:30:00,55.4,55.41,55.39,55.4,8474.0,48.187,48.1957,48.1783,48.187,8474.0
2017-09-22 13:35:00,55.41,55.42,55.41,55.42,18578.0,48.1957,48.2044,48.1957,48.2044,18578.0
2017-09-22 13:40:00,55.41,55.42,55.41,55.42,817.0,48.1957,48.2044,48.1957,48.2044,817.0
2017-09-22 13:45:00,55.41,55.42,55.41,55.42,2941.0,48.1957,48.2044,48.1957,48.2044,2941.0
2017-09-22 13:50:00,55.42,55.42,55.41,55.42,2046.0,48.2044,48.2044,48.1957,48.2044,2046.0
2017-09-22 13:55:00,55.42,55.42,55.41,55.42,3346.0,48.2044,48.2044,48.1957,48.2044,3346.0
2017-09-22 14:00:00,55.41,55.44,55.41,55.43,17845.0,48.1957,48.2218,48.1957,48.2131,17845.0
2017-09-22 14:05:00,55.44,55.44,55.43,55.43,15249.0,48.2218,48.2218,48.2131,48.2131,15249.0
2017-09-22 14:10:00,55.42,55.44,55.42,55.43,9985.0,48.2044,48.2218,48.2044,48.2131,9985.0
2017-09-22 14:15:00,55.43,55.43,55.42,55.42,7875.0,48.2131,48.2131,48.2044,48.2044,7875.0
2017-09-22 14:20:00,55.43,55.43,55.42,55.42,2579.0,48.2131,48.2131,48.2044,48.2044,2579.0
2017-09-22 14:25:00,55.43,55.43,55.4,55.4,43679.0,48.2131,48.2131,48.187,48.187,43679.0
2017-09-22 14:30:00,55.41,55.42,55.41,55.41,7222.0,48.1957,48.2044,48.1957,48.1957,7222.0
2017-09-22 14:35:00,55.41,55.42,55.41,55.41,6887.0,48.1957,48.2044,48.1957,48.1957,6887.0
2017-09-22 14:40:00,55.41,55.42,55.41,55.42,6209.0,48.1957,48.2044,48.1957,48.2044,6209.0
2017-09-22 14:45:00,55.42,55.43,55.41,55.42,13536.0,48.2044,48.2131,48.1957,48.2044,13536.0
2017-09-22 14:50:00,55.42,55.43,55.42,55.42,2854.0,48.2044,48.2131,48.2044,48.2044,2854.0
2017-09-22 14:55:00,55.43,55.44,55.41,55.41,24491.0,48.2131,48.2218,48.1957,48.1957,24491.0
2017-09-22 15:00:00,55.41,55.43,55.41,55.43,20166.0,48.1957,48.2131,48.1957,48.2131,20166.0
2017-09-22 15:05:00,55.43,55.43,55.41,55.42,27696.0,48.2131,48.2131,48.1957,48.2044,27696.0
2017-09-22 15:10:00,55.41,55.42,55.41,55.41,9815.0,48.1957,48.2044,48.1957,48.1957,9815.0
2017-09-22 15:15:00,55.41,55.42,55.4,55.4,6397.0,48.1957,48.2044,48.187,48.187,6397.0
2017-09-22 15:20:00,55.39,55.4,55.38,55.39,27441.0,48.1783,48.187,48.1696,48.1783,27441.0
2017-09-22 15:25:00,55.4,55.4,55.39,55.4,8831.0,48.187,48.187,48.1783,48.187,8831.0
2017-09-22 15:30:00,55.4,55.41,55.4,55.41,6256.0,48.187,48.1957,48.187,48.1957,6256.0
2017-09-22 15:35:00,55.41,55.41,55.4,55.41,2601.0,48.1957,48.1957,48.187,48.1957,2601.0
2017-09-22 15:40:00,55.41,55.42,55.4,55.41,15197.0,48.1957,48.2044,48.187,48.1957,15197.0
2017-09-22 15:45:00,55.41,55.42,55.41,55.42,8154.0,48.1957,48.2044,48.1957,48.2044,8154.0
2017-09-22 15:50:00,55.42,55.43,55.41,55.43,33160.0,48.2044,48.2131,48.1957,48.2131,33160.0
2017-09-22 15:55:00,55.43,55.43,55.41,55.42,165279.0,48.2131,48.2131,48.1957,48.2044,165279.0
2017-09-25 09:30:00,55.47,55.49,55.47,55.48,27160.0,48.2479,48.2653,48.2479,48.2566,27160.0
2017-09-25 09:35:00,55.48,55.5,55.47,55.48,13142.0,48.2566,48.274,48.2479,48.2566,13142.0
2017-09-25 09:40:00,55.49,55.49,55.47,55.48,65658.0,48.2653,48.2653,48.2479,48.2566,65658.0
2017-09-25 09:45:00,55.49,55.51,55.48,55.5,21877.0,48.2653,48.2827,48.2566,48.274,21877.0
2017-09-25 09:50:00,55.49,55.52,55.48,55.51,20476.0,48.2653,48.2914,48.2566,48.2827,20476.0
2017-09-25 09:55:00,55.51,55.52,55.5,55.51,16787.0,48.2827,48.2914,48.274,48.2827,16787.0
2017-09-25 10:00:00,55.51,55.53,55.5,55.53,19530.0,48.2827,48.3001,48.274,48.3001,19530.0
2017-09-25 10:05:00,55.53,55.55,55.53,55.54,36067.0,48.3001,48.3174,48.3001,48.3087,36067.0
2017-09-25 10:10:00,55.54,55.54,55.51,55.51,31331.0,48.3087,48.3087,48.2827,48.2827,31331.0
2017-09-25 10:15:00,55.51,55.52,55.51,55.52,8070.0,48.2827,48.2914,48.2827,48.2914,8070.0
2017-09-25 10:20:00,55.51,55.53,55.5,55.52,58166.0,48.2827,48.3001,48.274,48.2914,58166.0
2017-09-25 10:25:00,55.52,55.53,55.51,55.53,28592.0,48.2914,48.3001,48.2827,48.3001,28592.0
2017-09-25 10:30:00,55.52,55.53,55.51,55.51,63810.0,48.2914,48.3001,48.2827,48.2827,63810.0
2017-09-25 10:35:00,55.51,55.52,55.49,55.5,78523.0,48.2827,48.2914,48.2653,48.274,78523.0
2017-09-25 10:40:00,55.51,55.52,55.5,55.51,43916.0,48.2827,48.2914,48.274,48.2827,43916.0
2017-09-25 10:45:00,55.51,55.51,55.48,55.49,45584.0,48.2827,48.2827,48.2566,48.2653,45584.0
2017-09-25 10:50:00,55.48,55.55,55.48,55.53,253266.0,48.2566,48.3174,48.2566,48.3001,253266.0
2017-09-25 10:55:00,55.53,55.56,55.51,55.51,190589.0,48.3001,48.3261,48.2827,48.2827,190589.0
2017-09-25 11:00:00,55.52,55.53,55.48,55.48,175670.0,48.2914,48.3001,48.2566,48.2566,175670.0
2017-09-25 11:05:00,55.49,55.52,55.48,55.51,63440.0,48.2653,48.2914,48.2566,48.2827,63440.0
2017-09-25 11:10:00,55.51,55.56,55.5,55.55,60374.0,48.2827,48.3261,48.274,48.3174,60374.0
2017-09-25 11:15:00,55.55,55.56,55.5,55.5,65378.0,48.3174,48.3261,48.274,48.274,65378.0
2017-09-25 11:20:00,55.51,55.54,55.5,55.52,314961.0,48.2827,48.3087,48.274,48.2914,314961.0
2017-09-25 11:25:00,55.52,55.54,55.51,55.52,56967.0,48.2914,48.3087,48.2827,48.2914,56967.0
2017-09-25 11:30:00,55.52,55.53,55.5,55.5,11715.0,48.2914,48.3001,48.274,48.274,11715.0
2017-09-25 11:35:00,55.5,55.5,55.48,55.49,231310.0,48.274,48.274,48.2566,48.2653,231310.0
2017-09-25 11:40:00,55.49,55.51,55.48,55.48,19919.0,48.2653,48.2827,48.2566,48.2566,19919.0
2017-09-25 11:45:00,55.47,55.5,55.47,55.5,35423.0,48.2479,48.274,48.2479,48.274,35423.0
2017-09-25 11:50:00,55.51,55.52,55.49,55.51,13039.0,48.2827,48.2914,48.2653,48.2827,13039.0
2017-09-25 11:55:00,55.51,55.51,55.48,55.48,13474.0,48.2827,48.2827,48.2566,48.2566,13474.0
2017-09-25 12:00:00,55.48,55.49,55.45,55.46,58140.0,48.2566,48.2653,48.2305,48.2392,58140.0
2017-09-25 12:05:00,55.45,55.48,55.44,55.46,38319.0,48.2305,48.2566,48.2218,48.2392,38319.0
2017-09-25 12:10:00,55.45,55.46,55.43,55.43,66451.0,48.2305,48.2392,48.2131,48.2131,66451.0
2017-09-25 12:15:00,55.43,55.49,55.43,55.48,136717.0,48.2131,48.2653,48.2131,48.2566,136717.0
2017-09-25 12:20:00,55.48,55.51,55.47,55.51,90080.0,48.2566,48.2827,48.2479,48.2827,90080.0
2017-09-25 12:25:00,55.51,55.53,55.5,55.52,71832.0,48.2827,48.3001,48.274,48.2914,71832.0
2017-09-25 12:30:00,55.52,55.52,55.49,55.51,188772.0,48.2914,48.2914,48.2653,48.2827,188772.0
2017-09-25 12:35:00,55.51,55.54,55.5,55.54,90431.0,48.2827,48.3087,48.274,48.3087,90431.0
2017-09-25 12:40:00,55.54,55.55,55.52,55.55,70074.0,48.3087,48.3174,48.2914,48.3174,70074.0
2017-09-25 12:45:00,55.55,55.55,55.54,55.55,41426.0,48.3174,48.3174,48.3087,48.3174,41426.0
2017-09-25 12:50:00,55.55,55.57,55.55,55.57,22068.0,48.3174,48.3348,48.3174,48.3348,22068.0
2017-09-25 12:55:00,55.56,55.57,55.55,55.57,31790.0,48.3261,48.3348,48.3174,48.3348,31790.0
2017-09-25 13:00:00,55.57,55.58,55.56,55.56,100916.0,48.3348,48.3435,48.3261,48.3261,100916.0
2017-09-25 13:05:00,55.57,55.58,55.55,55.56,40060.0,48.3348,48.3435,48.3174,48.3261,40060.0
2017-09-25 13:10:00,55.56,55.57,55.56,55.57,3402.0,48.3261,48.3348,48.3261,48.3348,3402.0
2017-09-25 13:15:00,55.57,55.57,55.56,55.57,7687.0,48.3348,48.3348,48.3261,48.3348,7687.0
2017-09-25 13:20:00,55.56,55.57,55.56,55.57,1313.0,48.3261,48.3348,48.3261,48.3348,1313.0
2017-09-25 13:25:00,55.56,55.57,55.53,55.54,15156.0,48.3261,48.3348,48.3001,48.3087,15156.0
2017-09-25 13:30:00,55.54,55.55,55.53,55.55,21058.0,48.3087,48.3174,48.3001,48.3174,21058.0
2017-09-25 13:35:00,55.55,55.56,55.54,55.56,11492.0,48.3174,48.3261,48.3087,48.3261,11492.0
2017-09-25 13:40:00,55.55,55.57,55.55,55.55,37786.0,48.3174,48.3348,48.3174,48.3174,37786.0
2017-09-25 13:45:00,55.55,55.56,55.55,55.55,48689.0,48.3174,48.3261,48.3174,48.3174,48689.0
2017-09-25 13:50:00,55.56,55.56,55.52,55.54,133359.0,48.3261,48.3261,48.2914,48.3087,133359.0
2017-09-25 13:55:00,55.53,55.54,55.53,55.53,3010.0,48.3001,48.3087,48.3001,48.3001,3010.0
2017-09-25 14:00:00,55.54,55.54,55.53,55.53,131979.0,48.3087,48.3087,48.3001,48.3001,131979.0
2017-09-25 14:05:00,55.53,55.54,55.52,55.54,331998.0,48.3001,48.3087,48.2914,48.3087,331998.0
2017-09-25 14:10:00,55.54,55.54,55.53,55.54,51531.0,48.3087,48.3087,48.3001,48.3087,51531.0
2017-09-25 14:15:00,55.54,55.54,55.53,55.54,20148.0,48.3087,48.3087,48.3001,48.3087,20148.0
2017-09-25 14:20:00,55.54,55.54,55.53,55.54,77524.0,48.3087,48.3087,48.3001,48.3087,77524.0
2017-09-25 14:25:00,55.54,55.54,55.53,55.54,23968.0,48.3087,48.3087,48.3001,48.3087,23968.0
2017-09-25 14:30:00,55.54,55.54,55.53,55.53,161857.0,48.3087,48.3087,48.3001,48.3001,161857.0
2017-09-25 14:35:00,55.54,55.54,55.52,55.53,62839.0,48.3087,48.3087,48.2914,48.3001,62839.0
2017-09-25 14:40:00,55.53,55.53,55.51,55.51,51742.0,48.3001,48.3001,48.2827,48.2827,51742.0
2017-09-25 14:45:00,55.51,55.53,55.51,55.53,131967.0,48.2827,48.3001,48.2827,48.3001,131967.0
2017-09-25 14:50:00,55.53,55.53,55.52,55.53,12401.0,48.3001,48.3001,48.2914,48.3001,12401.0
2017-09-25 14:55:00,55.53,55.54,55.52,55.54,9987.0,48.3001,48.3087,48.2914,48.3087,9987.0
2017-09-25 15:00:00,55.54,55.55,55.54,55.55,14685.0,48.3087,48.3174,48.3087,48.3174,14685.0
2017-09-25 15:05:00,55.55,55.56,55.55,55.56,34222.0,48.3174,48.3261,48.3174,48.3261,34222.0
2017-09-25 15:10:00,55.55,55.58,55.55,55.57,19171.0,48.3174,48.3435,48.3174,48.3348,19171.0
2017-09-25 15:15:00,55.58,55.58,55.56,55.56,30187.0,48.3435,48.3435,48.3261,48.3261,30187.0
2017-09-25 15:20:00,55.56,55.58,55.55,55.58,47949.0,48.3261,48.3435,48.3174,48.3435,47949.0
2017-09-25 15:25:00,55.58,55.58,55.56,55.57,26615.0,48.3435,48.3435,48.3261,48.3348,26615.0
2017-09-25 15:30:00,55.57,55.59,55.56,55.58,79305.0,48.3348,48.3522,48.3261,48.3435,79305.0
2017-09-25 15:35:00,55.58,55.58,55.56,55.57,43757.0,48.3435,48.3435,48.3261,48.3348,43757.0
2017-09-25 15:40:00,55.58,55.58,55.55,55.57,330998.0,48.3435,48.3435,48.3174,48.3348,330998.0
2017-09-25 15:45:00,55.57,55.58,55.57,55.58,66620.0,48.3348,48.3435,48.3348,48.3435,66620.0
2017-09-25 15:50:00,55.58,55.58,55.57,55.57,173240.0,48.3435,48.3435,48.3348,48.3348,173240.0
2017-09-25 15:55:00,55.57,55.58,55.53,55.53,380418.0,48.3348,48.3435,48.3001,48.3001,380418.0
2017-09-26 09:30:00,55.59,55.59,55.56,55.58,23563.0,48.3522,48.3522,48.3261,48.3435,23563.0
2017-09-26 09:35:00,55.59,55.62,55.58,55.59,93421.0,48.3522,48.3783,48.3435,48.3522,93421.0
2017-09-26 09:40:00,55.59,55.6,55.57,55.58,55051.0,48.3522,48.3609,48.3348,48.3435,55051.0
2017-09-26 09:45:00,55.58,55.59,55.57,55.58,19568.0,48.3435,48.3522,48.3348,48.3435,19568.0
2017-09-26 09:50:00,55.57,55.6,55.57,55.58,71772.0,48.3348,48.3609,48.3348,48.3435,71772.0
2017-09-26 09:55:00,55.58,55.59,55.56,55.57,17346.0,48.3435,48.3522,48.3261,48.3348,17346.0
2017-09-26 10:00:00,55.57,55.59,55.57,55.57,36622.0,48.3348,48.3522,48.3348,48.3348,36622.0
2017-09-26 10:05:00,55.57,55.6,55.57,55.59,57629.0,48.3348,48.3609,48.3348,48.3522,57629.0
2017-09-26 10:10:00,55.59,55.59,55.58,55.58,16720.0,48.3522,48.3522,48.3435,48.3435,16720.0
2017-09-26 10:15:00,55.58,55.6,55.58,55.59,36644.0,48.3435,48.3609,48.3435,48.3522,36644.0
2017-09-26 10:20:00,55.59,55.6,55.58,55.58,18092.0,48.3522,48.3609,48.3435,48.3435,18092.0
2017-09-26 10:25:00,55.58,55.59,55.57,55.57,13979.0,48.3435,48.3522,48.3348,48.3348,13979.0
2017-09-26 10:30:00,55.57,55.58,55.55,55.56,51786.0,48.3348,48.3435,48.3174,48.3261,51786.0
2017-09-26 10:35:00,55.56,55.56,55.55,55.56,28446.0,48.3261,48.3261,48.3174,48.3261,28446.0
2017-09-26 10:40:00,55.55,55.57,55.55,55.57,6958.0,48.3174,48.3348,48.3174,48.3348,6958.0
2017-09-26 10:45:00,55.56,55.57,55.54,55.54,22026.0,48.3261,48.3348,48.3087,48.3087,22026.0
2017-09-26 10:50:00,55.55,55.55,55.52,55.53,20529.0,48.3174,48.3174,48.2914,48.3001,20529.0
2017-09-26 10:55:00,55.52,55.52,55.5,55.51,28819.0,48.2914,48.2914,48.274,48.2827,28819.0
2017-09-26 11:00:00,55.5,55.51,55.47,55.49,39384.0,48.274,48.2827,48.2479,48.2653,39384.0
2017-09-26 11:05:00,55.5,55.5,55.48,55.49,27732.0,48.274,48.274,48.2566,48.2653,27732.0
2017-09-26 11:10:00,55.49,55.49,55.48,55.49,6725.0,48.2653,48.2653,48.2566,48.2653,6725.0
2017-09-26 11:15:00,55.48,55.49,55.48,55.49,10810.0,48.2566,48.2653,48.2566,48.2653,10810.0
2017-09-26 11:20:00,55.49,55.51,55.48,55.49,27852.0,48.2653,48.2827,48.2566,48.2653,27852.0
2017-09-26 11:25:00,55.5,55.51,55.48,55.5,44154.0,48.274,48.2827,48.2566,48.274,44154.0
2017-09-26 11:30:00,55.5,55.5,55.48,55.5,29001.0,48.274,48.274,48.2566,48.274,29001.0
2017-09-26 11:35:00,55.5,55.5,55.49,55.5,9100.0,48.274,48.274,48.2653,48.274,9100.0
2017-09-26 11:40:00,55.5,55.51,55.49,55.5,38084.0,48.274,48.2827,48.2653,48.274,38084.0
2017-09-26 11:45:00,55.49,55.5,55.49,55.49,17945.0,48.2653,48.274,48.2653,48.2653,17945.0
2017-09-26 11:50:00,55.5,55.5,55.48,55.49,13459.0,48.274,48.274,48.2566,48.2653,13459.0
2017-09-26 11:55:00,55.48,55.5,55.47,55.5,21923.0,48.2566,48.274,48.2479,48.274,21923.0
2017-09-26 12:00:00,55.5,55.51,55.49,55.5,47151.0,48.274,48.2827,48.2653,48.274,47151.0
2017-09-26 12:05:00,55.5,55.5,55.49,55.49,23676.0,48.274,48.274,48.2653,48.2653,23676.0
2017-09-26 12:10:00,55.49,55.49,55.48,55.48,11799.0,48.2653,48.2653,48.2566,48.2566,11799.0
2017-09-26 12:15:00,55.49,55.49,55.48,55.49,42866.0,48.2653,48.2653,48.2566,48.2653,42866.0
2017-09-26 12:20:00,55.5,55.51,55.49,55.5,31601.0,48.274,48.2827,48.2653,48.274,31601.0
2017-09-26 12:25:00,55.5,55.51,55.48,55.5,32836.0,48.274,48.2827,48.2566,48.274,32836.0
2017-09-26 12:30:00,55.5,55.53,55.49,55.53,112631.0,48.274,48.3001,48.2653,48.3001,112631.0
2017-09-26 12:35:00,55.53,55.54,55.44,55.46,279456.0,48.3001,48.3087,48.2218,48.2392,279456.0
2017-09-26 12:40:00,55.47,55.47,55.43,55.47,53178.0,48.2479,48.2479,48.2131,48.2479,53178.0
2017-09-26 12:45:00,55.46,55.47,55.44,55.47,24121.0,48.2392,48.2479,48.2218,48.2479,24121.0
2017-09-26 12:50:00,55.48,55.48,55.46,55.47,108334.0,48.2566,48.2566,48.2392,48.2479,108334.0
2017-09-26 12:55:00,55.47,55.48,55.46,55.47,17238.0,48.2479,48.2566,48.2392,48.2479,17238.0
2017-09-26 13:00:00,55.47,55.49,55.47,55.48,11939.0,48.2479,48.2653,48.2479,48.2566,11939.0
2017-09-26 13:05:00,55.49,55.52,55.49,55.51,54336.0,48.2653,48.2914,48.2653,48.2827,54336.0
2017-09-26 13:10:00,55.52,55.52,55.5,55.52,28602.0,48.2914,48.2914,48.274,48.2914,28602.0
2017-09-26 13:15:00,55.51,55.52,55.5,55.5,11156.0,48.2827,48.2914,48.274,48.274,11156.0
2017-09-26 13:20:00,55.5,55.52,55.5,55.51,83658.0,48.274,48.2914,48.274,48.2827,83658.0
2017-09-26 13:25:00,55.5,55.52,55.5,55.52,27048.0,48.274,48.2914,48.274,48.2914,27048.0
2017-09-26 13:30:00,55.51,55.52,55.51,55.52,25287.0,48.2827,48.2914,48.2827,48.2914,25287.0
2017-09-26 13:35:00,55.52,55.53,55.52,55.53,18138.0,48.2914,48.3001,48.2914,48.3001,18138.0
2017-09-26 13:40:00,55.53,55.55,55.53,55.55,5890.0,48.3001,48.3174,48.3001,48.3174,5890.0
2017-09-26 13:45:00,55.55,55.55,55.54,55.54,25689.0,48.3174,48.3174,48.3087,48.3087,25689.0
2017-09-26 13:50:00,55.54,55.55,55.53,55.54,47516.0,48.3087,48.3174,48.3001,48.3087,47516.0
2017-09-26 13:55:00,55.55,55.56,55.55,55.55,18691.0,48.3174,48.3261,48.3174,48.3174,18691.0
2017-09-26 14:00:00,55.55,55.56,55.54,55.55,216434.0,48.3174,48.3261,48.3087,48.3174,216434.0
2017-09-26 14:05:00,55.54,55.55,55.53,55.53,10379.0,48.3087,48.3174,48.3001,48.3001,10379.0
2017-09-26 14:10:00,55.54,55.54,55.53,55.54,4150.0,48.3087,48.3087,48.3001,48.3087,4150.0
2017-09-26 14:15:00,55.54,55.54,55.52,55.53,26636.0,48.3087,48.3087,48.2914,48.3001,26636.0
2017-09-26 14:20:00,55.53,55.53,55.53,55.53,100.0,48.3001,48.3001,48.3001,48.3001,100.0
2017-09-26 14:25:00,55.53,55.54,55.53,55.53,12759.0,48.3001,48.3087,48.3001,48.3001,12759.0
2017-09-26 14:30:00,55.53,55.54,55.51,55.52,30466.0,48.3001,48.3087,48.2827,48.2914,30466.0
2017-09-26 14:35:00,55.52,55.52,55.51,55.51,1848.0,48.2914,48.2914,48.2827,48.2827,1848.0
2017-09-26 14:40:00,55.51,55.52,55.51,55.52,3700.0,48.2827,48.2914,48.2827,48.2914,3700.0
2017-09-26 14:45:00,55.52,55.53,55.51,55.53,13030.0,48.2914,48.3001,48.2827,48.3001,13030.0
2017-09-26 14:50:00,55.53,55.54,55.52,55.53,26060.0,48.3001,48.3087,48.2914,48.3001,26060.0
2017-09-26 14:55:00,55.53,55.53,55.52,55.53,3360.0,48.3001,48.3001,48.2914,48.3001,3360.0
2017-09-26 15:00:00,55.53,55.54,55.52,55.54,29262.0,48.3001,48.3087,48.2914,48.3087,29262.0
2017-09-26 15:05:00,55.54,55.55,55.53,55.55,48228.0,48.3087,48.3174,48.3001,48.3174,48228.0
2017-09-26 15:10:00,55.55,55.55,55.54,55.55,57819.0,48.3174,48.3174,48.3087,48.3174,57819.0
2017-09-26 15:15:00,55.55,55.56,55.54,55.55,187877.0,48.3174,48.3261,48.3087,48.3174,187877.0
2017-09-26 15:20:00,55.56,55.56,55.55,55.56,110104.0,48.3261,48.3261,48.3174,48.3261,110104.0
2017-09-26 15:25:00,55.56,55.56,55.54,55.55,199979.0,48.3261,48.3261,48.3087,48.3174,199979.0
2017-09-26 15:30:00,55.55,55.55,55.53,55.54,129626.0,48.3174,48.3174,48.3001,48.3087,129626.0
2017-09-26 15:35:00,55.54,55.56,55.53,55.56,149219.0,48.3087,48.3261,48.3001,48.3261,149219.0
2017-09-26 15:40:00,55.56,55.56,55.55,55.56,321879.0,48.3261,48.3261,48.3174,48.3261,321879.0
2017-09-26 15:45:00,55.55,55.56,55.55,55.56,207001.0,48.3174,48.3261,48.3174,48.3261,207001.0
2017-09-26 15:50:00,55.55,55.58,55.55,55.58,365603.0,48.3174,48.3435,48.3174,48.3435,365603.0
2017-09-26 15:55:00,55.58,55.58,55.56,55.56,1168342.0,48.3435,48.3435,48.3261,48.3261,1168342.0
2017-09-27 09:30:00,55.47,55.53,55.47,55.51,109527.0,48.2479,48.3001,48.2479,48.2827,109527.0
2017-09-27 09:35:00,55.51,55.52,55.5,55.5,20776.0,48.2827,48.2914,48.274,48.274,20776.0
2017-09-27 09:40:00,55.5,55.51,55.49,55.5,17770.0,48.274,48.2827,48.2653,48.274,17770.0
2017-09-27 09:45:00,55.5,55.51,55.48,55.5,55616.0,48.274,48.2827,48.2566,48.274,55616.0
2017-09-27 09:50:00,55.5,55.5,55.48,55.49,29848.0,48.274,48.274,48.2566,48.2653,29848.0
2017-09-27 09:55:00,55.5,55.5,55.47,55.47,9500.0,48.274,48.274,48.2479,48.2479,9500.0
2017-09-27 10:00:00,55.47,55.48,55.46,55.46,6992.0,48.2479,48.2566,48.2392,48.2392,6992.0
2017-09-27 10:05:00,55.47,55.48,55.46,55.47,26489.0,48.2479,48.2566,48.2392,48.2479,26489.0
2017-09-27 10:10:00,55.47,55.5,55.46,55.48,22861.0,48.2479,48.274,48.2392,48.2566,22861.0
2017-09-27 10:15:00,55.48,55.53,55.48,55.53,34015.0,48.2566,48.3001,48.2566,48.3001,34015.0
2017-09-27 10:20:00,55.52,55.53,55.5,55.51,25663.0,48.2914,48.3001,48.274,48.2827,25663.0
2017-09-27 10:25:00,55.5,55.51,55.46,55.47,384239.0,48.274,48.2827,48.2392,48.2479,384239.0
2017-09-27 10:30:00,55.47,55.48,55.47,55.48,30454.0,48.2479,48.2566,48.2479,48.2566,30454.0
2017-09-27 10:35:00,55.48,55.5,55.47,55.48,44867.0,48.2566,48.274,48.2479,48.2566,44867.0
2017-09-27 10:40:00,55.48,55.49,55.46,55.47,26932.0,48.2566,48.2653,48.2392,48.2479,26932.0
2017-09-27 10:45:00,55.47,55.48,55.46,55.47,43751.0,48.2479,48.2566,48.2392,48.2479,43751.0
2017-09-27 10:50:00,55.47,55.47,55.44,55.47,56899.0,48.2479,48.2479,48.2218,48.2479,56899.0
2017-09-27 10:55:00,55.47,55.5,55.46,55.48,75892.0,48.2479,48.274,48.2392,48.2566,75892.0
2017-09-27 11:00:00,55.48,55.48,55.46,55.46,66323.0,48.2566,48.2566,48.2392,48.2392,66323.0
2017-09-27 11:05:00,55.46,55.48,55.45,55.47,40075.0,48.2392,48.2566,48.2305,48.2479,40075.0
2017-09-27 11:10:00,55.47,55.5,55.46,55.5,21885.0,48.2479,48.274,48.2392,48.274,21885.0
2017-09-27 11:15:00,55.5,55.53,55.5,55.52,65713.0,48.274,48.3001,48.274,48.2914,65713.0
2017-09-27 11:20:00,55.51,55.52,55.5,55.52,32970.0,48.2827,48.2914,48.274,48.2914,32970.0
2017-09-27 11:25:00,55.51,55.53,55.51,55.53,185517.0,48.2827,48.3001,48.2827,48.3001,185517.0
2017-09-27 11:30:00,55.53,55.54,55.51,55.51,30430.0,48.3001,48.3087,48.2827,48.2827,30430.0
2017-09-27 11:35:00,55.52,55.54,55.51,55.54,154832.0,48.2914,48.3087,48.2827,48.3087,154832.0
2017-09-27 11:40:00,55.54,55.54,55.52,55.53,24095.0,48.3087,48.3087,48.2914,48.3001,24095.0
2017-09-27 11:45:00,55.53,55.53,55.5,55.51,45737.0,48.3001,48.3001,48.274,48.2827,45737.0
2017-09-27 11:50:00,55.51,55.53,55.5,55.53,15792.0,48.2827,48.3001,48.274,48.3001,15792.0
2017-09-27 11:55:00,55.53,55.54,55.52,55.54,19398.0,48.3001,48.3087,48.2914,48.3087,19398.0
2017-09-27 12:00:00,55.54,55.55,55.53,55.54,55653.0,48.3087,48.3174,48.3001,48.3087,55653.0
2017-09-27 12:05:00,55.53,55.56,55.53,55.55,22628.0,48.3001,48.3261,48.3001,48.3174,22628.0
2017-09-27 12:10:00,55.55,55.56,55.55,55.56,12430.0,48.3174,48.3261,48.3174,48.3261,12430.0
2017-09-27 12:15:00,55.55,55.56,55.55,55.55,18469.0,48.3174,48.3261,48.3174,48.3174,18469.0
2017-09-27 12:20:00,55.55,55.6,55.55,55.57,117124.0,48.3174,48.3609,48.3174,48.3348,117124.0
2017-09-27 12:25:00,55.58,55.6,55.57,55.6,59886.0,48.3435,48.3609,48.3348,48.3609,59886.0
2017-09-27 12:30:00,55.6,55.6,55.57,55.58,84390.0,48.3609,48.3609,48.3348,48.3435,84390.0
2017-09-27 12:35:00,55.58,55.59,55.57,55.59,33108.0,48.3435,48.3522,48.3348,48.3522,33108.0
2017-09-27 12:40:00,55.59,55.6,55.58,55.6,33926.0,48.3522,48.3609,48.3435,48.3609,33926.0
2017-09-27 12:45:00,55.6,55.6,55.59,55.59,13589.0,48.3609,48.3609,48.3522,48.3522,13589.0
2017-09-27 12:50:00,55.6,55.6,55.59,55.6,12206.0,48.3609,48.3609,48.3522,48.3609,12206.0
2017-09-27 12:55:00,55.6,55.6,55.58,55.59,17167.0,48.3609,48.3609,48.3435,48.3522,17167.0
2017-09-27 13:00:00,55.59,55.59,55.58,55.59,8100.0,48.3522,48.3522,48.3435,48.3522,8100.0
2017-09-27 13:05:00,55.58,55.61,55.58,55.61,25171.0,48.3435,48.3696,48.3435,48.3696,25171.0
2017-09-27 13:10:00,55.61,55.62,55.6,55.61,33654.0,48.3696,48.3783,48.3609,48.3696,33654.0
2017-09-27 13:15:00,55.61,55.62,55.58,55.59,64553.0,48.3696,48.3783,48.3435,48.3522,64553.0
2017-09-27 13:20:00,55.59,55.59,55.58,55.59,3283.0,48.3522,48.3522,48.3435,48.3522,3283.0
2017-09-27 13:25:00,55.59,55.6,55.58,55.6,149666.0,48.3522,48.3609,48.3435,48.3609,149666.0
2017-09-27 13:30:00,55.6,55.6,55.58,55.59,44622.0,48.3609,48.3609,48.3435,48.3522,44622.0
2017-09-27 13:35:00,55.59,55.61,55.58,55.61,26891.0,48.3522,48.3696,48.3435,48.3696,26891.0
2017-09-27 13:40:00,55.61,55.62,55.6,55.61,49914.0,48.3696,48.3783,48.3609,48.3696,49914.0
2017-09-27 13:45:00,55.61,55.62,55.6,55.61,44340.0,48.3696,48.3783,48.3609,48.3696,44340.0
2017-09-27 13:50:00,55.6,55.63,55.59,55.62,70975.0,48.3609,48.387,48.3522,48.3783,70975.0
2017-09-27 13:55:00,55.63,55.63,55.62,55.63,132967.0,48.387,48.387,48.3783,48.387,132967.0
2017-09-27 14:00:00,55.63,55.65,55.63,55.65,27502.0,48.387,48.4044,48.387,48.4044,27502.0
2017-09-27 14:05:00,55.65,55.65,55.64,55.64,37195.0,48.4044,48.4044,48.3957,48.3957,37195.0
2017-09-27 14:10:00,55.65,55.66,55.64,55.65,29748.0,48.4044,48.4131,48.3957,48.4044,29748.0
2017-09-27 14:15:00,55.65,55.67,55.65,55.66,48446.0,48.4044,48.4218,48.4044,48.4131,48446.0
2017-09-27 14:20:00,55.66,55.68,55.66,55.68,19095.0,48.4131,48.4305,48.4131,48.4305,19095.0
2017-09-27 14:25:00,55.68,55.68,55.66,55.66,50543.0,48.4305,48.4305,48.4131,48.4131,50543.0
2017-09-27 14:30:00,55.67,55.67,55.66,55.66,9700.0,48.4218,48.4218,48.4131,48.4131,9700.0
2017-09-27 14:35:00,55.66,55.68,55.66,55.68,16528.0,48.4131,48.4305,48.4131,48.4305,16528.0
2017-09-27 14:40:00,55.68,55.69,55.67,55.67,33534.0,48.4305,48.4392,48.4218,48.4218,33534.0
2017-09-27 14:45:00,55.67,55.68,55.67,55.68,19646.0,48.4218,48.4305,48.4218,48.4305,19646.0
2017-09-27 14:50:00,55.68,55.69,55.67,55.69,11132.0,48.4305,48.4392,48.4218,48.4392,11132.0
2017-09-27 14:55:00,55.69,55.69,55.65,55.66,42634.0,48.4392,48.4392,48.4044,48.4131,42634.0
2017-09-27 15:00:00,55.66,55.66,55.65,55.66,17759.0,48.4131,48.4131,48.4044,48.4131,17759.0
2017-09-27 15:05:00,55.66,55.66,55.65,55.66,14876.0,48.4131,48.4131,48.4044,48.4131,14876.0
2017-09-27 15:10:00,55.66,55.66,55.64,55.64,57938.0,48.4131,48.4131,48.3957,48.3957,57938.0
2017-09-27 15:15:00,55.64,55.65,55.64,55.65,21200.0,48.3957,48.4044,48.3957,48.4044,21200.0
2017-09-27 15:20:00,55.65,55.67,55.64,55.65,53281.0,48.4044,48.4218,48.3957,48.4044,53281.0
2017-09-27 15:25:00,55.66,55.66,55.64,55.65,21357.0,48.4131,48.4131,48.3957,48.4044,21357.0
2017-09-27 15:30:00,55.65,55.65,55.63,55.63,267930.0,48.4044,48.4044,48.387,48.387,267930.0
2017-09-27 15:35:00,55.64,55.67,55.63,55.66,67485.0,48.3957,48.4218,48.387,48.4131,67485.0
2017-09-27 15:40:00,55.66,55.67,55.65,55.65,46457.0,48.4131,48.4218,48.4044,48.4044,46457.0
2017-09-27 15:45:00,55.65,55.66,55.65,55.66,25139.0,48.4044,48.4131,48.4044,48.4131,25139.0
2017-09-27 15:50:00,55.65,55.66,55.64,55.65,201116.0,48.4044,48.4131,48.3957,48.4044,201116.0
2017-09-27 15:55:00,55.65,55.67,55.63,55.66,512550.0,48.4044,48.4218,48.387,48.4131,512550.0
2017-09-28 09:30:00,55.55,55.6,55.55,55.59,61406.0,48.3174,48.3609,48.3174,48.3522,61406.0
2017-09-28 09:35:00,55.59,55.6,55.58,55.59,31670.0,48.3522,48.3609,48.3435,48.3522,31670.0
2017-09-28 09:40:00,55.59,55.61,55.59,55.6,64319.0,48.3522,48.3696,48.3522,48.3609,64319.0
2017-09-28 09:45:00,55.6,55.61,55.58,55.59,28321.0,48.3609,48.3696,48.3435,48.3522,28321.0
2017-09-28 09:50:00,55.59,55.61,55.59,55.61,25802.0,48.3522,48.3696,48.3522,48.3696,25802.0
2017-09-28 09:55:00,55.61,55.62,55.6,55.61,60067.0,48.3696,48.3783,48.3609,48.3696,60067.0
2017-09-28 10:00:00,55.61,55.62,55.59,55.6,33848.0,48.3696,48.3783,48.3522,48.3609,33848.0
2017-09-28 10:05:00,55.6,55.62,55.59,55.62,33513.0,48.3609,48.3783,48.3522,48.3783,33513.0
2017-09-28 10:10:00,55.62,55.62,55.6,55.6,22571.0,48.3783,48.3783,48.3609,48.3609,22571.0
2017-09-28 10:15:00,55.6,55.61,55.58,55.61,42170.0,48.3609,48.3696,48.3435,48.3696,42170.0
2017-09-28 10:20:00,55.61,55.61,55.59,55.6,35257.0,48.3696,48.3696,48.3522,48.3609,35257.0
2017-09-28 10:25:00,55.6,55.61,55.58,55.58,86970.0,48.3609,48.3696,48.3435,48.3435,86970.0
2017-09-28 10:30:00,55.58,55.59,55.56,55.58,23007.0,48.3435,48.3522,48.3261,48.3435,23007.0
2017-09-28 10:35:00,55.58,55.6,55.57,55.59,23959.0,48.3435,48.3609,48.3348,48.3522,23959.0
2017-09-28 10:40:00,55.6,55.62,55.6,55.61,128933.0,48.3609,48.3783,48.3609,48.3696,128933.0
2017-09-28 10:45:00,55.61,55.61,55.59,55.6,220422.0,48.3696,48.3696,48.3522,48.3609,220422.0
2017-09-28 10:50:00,55.6,55.62,55.58,55.59,94838.0,48.3609,48.3783,48.3435,48.3522,94838.0
2017-09-28 10:55:00,55.6,55.61,55.58,55.59,35323.0,48.3609,48.3696,48.3435,48.3522,35323.0
2017-09-28 11:00:00,55.59,55.61,55.59,55.61,10887.0,48.3522,48.3696,48.3522,48.3696,10887.0
2017-09-28 11:05:00,55.61,55.62,55.6,55.62,5482.0,48.3696,48.3783,48.3609,48.3783,5482.0
2017-09-28 11:10:00,55.62,55.63,55.61,55.62,14757.0,48.3783,48.387,48.3696,48.3783,14757.0
2017-09-28 11:15:00,55.61,55.62,55.6,55.62,9925.0,48.3696,48.3783,48.3609,48.3783,9925.0
2017-09-28 11:20:00,55.62,55.62,55.61,55.61,17482.0,48.3783,48.3783,48.3696,48.3696,17482.0
2017-09-28 11:25:00,55.61,55.62,55.6,55.61,8214.0,48.3696,48.3783,48.3609,48.3696,8214.0
2017-09-28 11:30:00,55.61,55.62,55.6,55.61,81428.0,48.3696,48.3783,48.3609,48.3696,81428.0
2017-09-28 11:35:00,55.61,55.61,55.6,55.6,63696.0,48.3696,48.3696,48.3609,48.3609,63696.0
2017-09-28 11:40:00,55.6,55.61,55.6,55.6,18962.0,48.3609,48.3696,48.3609,48.3609,18962.0
2017-09-28 11:45:00,55.61,55.61,55.6,55.61,23836.0,48.3696,48.3696,48.3609,48.3696,23836.0
2017-09-28 11:50:00,55.6,55.61,55.6,55.61,17442.0,48.3609,48.3696,48.3609,48.3696,17442.0
2017-09-28 11:55:00,55.61,55.63,55.59,55.62,58249.0,48.3696,48.387,48.3522,48.3783,58249.0
2017-09-28 12:00:00,55.62,55.62,55.61,55.62,2852.0,48.3783,48.3783,48.3696,48.3783,2852.0
2017-09-28 12:05:00,55.62,55.63,55.61,55.62,6300.0,48.3783,48.387,48.3696,48.3783,6300.0
2017-09-28 12:10:00,55.61,55.63,55.6,55.61,112687.0,48.3696,48.387,48.3609,48.3696,112687.0
2017-09-28 12:15:00,55.61,55.64,55.61,55.64,33990.0,48.3696,48.3957,48.3696,48.3957,33990.0
2017-09-28 12:20:00,55.64,55.64,55.62,55.63,32713.0,48.3957,48.3957,48.3783,48.387,32713.0
2017-09-28 12:25:00,55.64,55.65,55.63,55.65,23791.0,48.3957,48.4044,48.387,48.4044,23791.0
2017-09-28 12:30:00,55.65,55.67,55.65,55.66,31455.0,48.4044,48.4218,48.4044,48.4131,31455.0
2017-09-28 12:35:00,55.66,55.66,55.64,55.66,41438.0,48.4131,48.4131,48.3957,48.4131,41438.0
2017-09-28 12:40:00,55.66,55.68,55.66,55.67,53306.0,48.4131,48.4305,48.4131,48.4218,53306.0
2017-09-28 12:45:00,55.68,55.69,55.67,55.69,11782.0,48.4305,48.4392,48.4218,48.4392,11782.0
2017-09-28 12:50:00,55.69,55.7,55.68,55.7,28230.0,48.4392,48.4479,48.4305,48.4479,28230.0
2017-09-28 12:55:00,55.7,55.71,55.69,55.71,4678.0,48.4479,48.4566,48.4392,48.4566,4678.0
2017-09-28 13:00:00,55.7,55.72,55.69,55.71,66755.0,48.4479,48.4653,48.4392,48.4566,66755.0
2017-09-28 13:05:00,55.71,55.73,55.71,55.71,95485.0,48.4566,48.474,48.4566,48.4566,95485.0
2017-09-28 13:10:00,55.71,55.71,55.7,55.71,8190.0,48.4566,48.4566,48.4479,48.4566,8190.0
2017-09-28 13:15:00,55.72,55.73,55.71,55.73,26494.0,48.4653,48.474,48.4566,48.474,26494.0
2017-09-28 13:20:00,55.73,55.73,55.72,55.73,8614.0,48.474,48.474,48.4653,48.474,8614.0
2017-09-28 13:25:00,55.73,55.74,55.73,55.73,23765.0,48.474,48.4827,48.474,48.474,23765.0
2017-09-28 13:30:00,55.73,55.74,55.72,55.73,7763.0,48.474,48.4827,48.4653,48.474,7763.0
2017-09-28 13:35:00,55.74,55.74,55.73,55.73,8712.0,48.4827,48.4827,48.474,48.474,8712.0
2017-09-28 13:40:00,55.73,55.75,55.73,55.74,24549.0,48.474,48.4914,48.474,48.4827,24549.0
2017-09-28 13:45:00,55.74,55.74,55.72,55.73,30637.0,48.4827,48.4827,48.4653,48.474,30637.0
2017-09-28 13:50:00,55.73,55.73,55.71,55.72,82855.0,48.474,48.474,48.4566,48.4653,82855.0
2017-09-28 13:55:00,55.73,55.75,55.73,55.75,8484.0,48.474,48.4914,48.474,48.4914,8484.0
2017-09-28 14:00:00,55.75,55.75,55.74,55.75,126542.0,48.4914,48.4914,48.4827,48.4914,126542.0
2017-09-28 14:05:00,55.75,55.75,55.73,55.73,105719.0,48.4914,48.4914,48.474,48.474,105719.0
2017-09-28 14:10:00,55.73,55.76,55.73,55.76,192808.0,48.474,48.5001,48.474,48.5001,192808.0
2017-09-28 14:15:00,55.75,55.76,55.74,55.74,16275.0,48.4914,48.5001,48.4827,48.4827,16275.0
2017-09-28 14:20:00,55.75,55.75,55.74,55.75,4058.0,48.4914,48.4914,48.4827,48.4914,4058.0
2017-09-28 14:25:00,55.74,55.75,55.74,55.74,2479.0,48.4827,48.4914,48.4827,48.4827,2479.0
2017-09-28 14:30:00,55.74,55.75,55.73,55.74,31971.0,48.4827,48.4914,48.474,48.4827,31971.0
2017-09-28 14:35:00,55.75,55.75,55.74,55.74,5833.0,48.4914,48.4914,48.4827,48.4827,5833.0
2017-09-28 14:40:00,55.75,55.75,55.74,55.75,38896.0,48.4914,48.4914,48.4827,48.4914,38896.0
2017-09-28 14:45:00,55.75,55.75,55.73,55.73,25321.0,48.4914,48.4914,48.474,48.474,25321.0
2017-09-28 14:50:00,55.73,55.75,55.73,55.75,7584.0,48.474,48.4914,48.474,48.4914,7584.0
2017-09-28 14:55:00,55.74,55.76,55.74,55.76,32137.0,48.4827,48.5001,48.4827,48.5001,32137.0
2017-09-28 15:00:00,55.75,55.76,55.74,55.75,36562.0,48.4914,48.5001,48.4827,48.4914,36562.0
2017-09-28 15:05:00,55.75,55.75,55.74,55.74,11992.0,48.4914,48.4914,48.4827,48.4827,11992.0
2017-09-28 15:10:00,55.75,55.76,55.74,55.74,32184.0,48.4914,48.5001,48.4827,48.4827,32184.0
2017-09-28 15:15:00,55.75,55.75,55.73,55.75,19928.0,48.4914,48.4914,48.474,48.4914,19928.0
2017-09-28 15:20:00,55.74,55.75,55.72,55.73,17506.0,48.4827,48.4914,48.4653,48.474,17506.0
2017-09-28 15:25:00,55.73,55.74,55.71,55.72,21349.0,48.474,48.4827,48.4566,48.4653,21349.0
2017-09-28 15:30:00,55.72,55.73,55.71,55.73,25920.0,48.4653,48.474,48.4566,48.474,25920.0
2017-09-28 15:35:00,55.73,55.73,55.72,55.73,16183.0,48.474,48.474,48.4653,48.474,16183.0
2017-09-28 15:40:00,55.72,55.73,55.72,55.73,33573.0,48.4653,48.474,48.4653,48.474,33573.0
2017-09-28 15:45:00,55.73,55.73,55.71,55.72,85523.0,48.474,48.474,48.4566,48.4653,85523.0
2017-09-28 15:50:00,55.72,55.73,55.72,55.72,135742.0,48.4653,48.474,48.4653,48.4653,135742.0
2017-09-28 15:55:00,55.72,55.73,55.7,55.71,248288.0,48.4653,48.474,48.4479,48.4566,248288.0
2017-09-29 09:30:00,55.7,55.7,55.65,55.66,253525.0,48.4479,48.4479,48.4044,48.4131,253525.0
2017-09-29 09:35:00,55.66,55.68,55.65,55.68,41634.0,48.4131,48.4305,48.4044,48.4305,41634.0
2017-09-29 09:40:00,55.68,55.68,55.66,55.68,57451.0,48.4305,48.4305,48.4131,48.4305,57451.0
2017-09-29 09:45:00,55.68,55.68,55.63,55.64,51359.0,48.4305,48.4305,48.387,48.3957,51359.0
2017-09-29 09:50:00,55.64,55.64,55.57,55.62,96916.0,48.3957,48.3957,48.3348,48.3783,96916.0
2017-09-29 09:55:00,55.62,55.62,55.58,55.59,41989.0,48.3783,48.3783,48.3435,48.3522,41989.0
2017-09-29 10:00:00,55.59,55.64,55.58,55.64,65247.0,48.3522,48.3957,48.3435,48.3957,65247.0
2017-09-29 10:05:00,55.63,55.64,55.61,55.62,109470.0,48.387,48.3957,48.3696,48.3783,109470.0
2017-09-29 10:10:00,55.62,55.62,55.59,55.6,139100.0,48.3783,48.3783,48.3522,48.3609,139100.0
2017-09-29 10:15:00,55.61,55.62,55.6,55.61,69799.0,48.3696,48.3783,48.3609,48.3696,69799.0
2017-09-29 10:20:00,55.6,55.62,55.6,55.6,34892.0,48.3609,48.3783,48.3609,48.3609,34892.0
2017-09-29 10:25:00,55.6,55.63,55.6,55.63,46231.0,48.3609,48.387,48.3609,48.387,46231.0
2017-09-29 10:30:00,55.63,55.65,55.63,55.65,11200.0,48.387,48.4044,48.387,48.4044,11200.0
2017-09-29 10:35:00,55.64,55.68,55.61,55.66,451790.0,48.3957,48.4305,48.3696,48.4131,451790.0
2017-09-29 10:40:00,55.66,55.67,55.65,55.65,24805.0,48.4131,48.4218,48.4044,48.4044,24805.0
2017-09-29 10:45:00,55.65,55.66,55.64,55.65,34090.0,48.4044,48.4131,48.3957,48.4044,34090.0
2017-09-29 10:50:00,55.65,55.65,55.63,55.64,7253.0,48.4044,48.4044,48.387,48.3957,7253.0
2017-09-29 10:55:00,55.64,55.66,55.62,55.63,39864.0,48.3957,48.4131,48.3783,48.387,39864.0
2017-09-29 11:00:00,55.63,55.63,55.61,55.62,21135.0,48.387,48.387,48.3696,48.3783,21135.0
2017-09-29 11:05:00,55.63,55.64,55.62,55.63,22232.0,48.387,48.3957,48.3783,48.387,22232.0
2017-09-29 11:10:00,55.63,55.63,55.61,55.62,6022.0,48.387,48.387,48.3696,48.3783,6022.0
2017-09-29 11:15:00,55.62,55.64,55.62,55.63,35616.0,48.3783,48.3957,48.3783,48.387,35616.0
2017-09-29 11:20:00,55.64,55.65,55.61,55.61,61166.0,48.3957,48.4044,48.3696,48.3696,61166.0
2017-09-29 11:25:00,55.61,55.64,55.6,55.63,362862.0,48.3696,48.3957,48.3609,48.387,362862.0
2017-09-29 11:30:00,55.63,55.66,55.62,55.66,239752.0,48.387,48.4131,48.3783,48.4131,239752.0
2017-09-29 11:35:00,55.65,55.67,55.65,55.66,120213.0,48.4044,48.4218,48.4044,48.4131,120213.0
2017-09-29 11:40:00,55.66,55.66,55.64,55.65,23771.0,48.4131,48.4131,48.3957,48.4044,23771.0
2017-09-29 11:45:00,55.66,55.67,55.65,55.65,17463.0,48.4131,48.4218,48.4044,48.4044,17463.0
2017-09-29 11:50:00,55.66,55.67,55.65,55.66,29141.0,48.4131,48.4218,48.4044,48.4131,29141.0
2017-09-29 11:55:00,55.66,55.66,55.64,55.65,93084.0,48.4131,48.4131,48.3957,48.4044,93084.0
2017-09-29 12:00:00,55.65,55.66,55.64,55.65,12467.0,48.4044,48.4131,48.3957,48.4044,12467.0
2017-09-29 12:05:00,55.65,55.66,55.65,55.66,4085.0,48.4044,48.4131,48.4044,48.4131,4085.0
2017-09-29 12:10:00,55.65,55.66,55.64,55.64,14538.0,48.4044,48.4131,48.3957,48.3957,14538.0
2017-09-29 12:15:00,55.65,55.67,55.65,55.66,116328.0,48.4044,48.4218,48.4044,48.4131,116328.0
2017-09-29 12:20:00,55.66,55.67,55.65,55.66,35351.0,48.4131,48.4218,48.4044,48.4131,35351.0
2017-09-29 12:25:00,55.66,55.67,55.65,55.66,51344.0,48.4131,48.4218,48.4044,48.4131,51344.0
2017-09-29 12:30:00,55.66,55.67,55.65,55.65,46507.0,48.4131,48.4218,48.4044,48.4044,46507.0
2017-09-29 12:35:00,55.65,55.65,55.64,55.65,18642.0,48.4044,48.4044,48.3957,48.4044,18642.0
2017-09-29 12:40:00,55.65,55.65,55.64,55.65,8061.0,48.4044,48.4044,48.3957,48.4044,8061.0
2017-09-29 12:45:00,55.65,55.66,55.64,55.65,17546.0,48.4044,48.4131,48.3957,48.4044,17546.0
2017-09-29 12:50:00,55.66,55.67,55.66,55.67,6604.0,48.4131,48.4218,48.4131,48.4218,6604.0
2017-09-29 12:55:00,55.66,55.67,55.66,55.67,2101.0,48.4131,48.4218,48.4131,48.4218,2101.0
2017-09-29 13:00:00,55.67,55.67,55.66,55.66,1813.0,48.4218,48.4218,48.4131,48.4131,1813.0
2017-09-29 13:05:00,55.66,55.67,55.66,55.66,1008.0,48.4131,48.4218,48.4131,48.4131,1008.0
2017-09-29 13:10:00,55.66,55.67,55.65,55.66,15597.0,48.4131,48.4218,48.4044,48.4131,15597.0
2017-09-29 13:15:00,55.66,55.66,55.65,55.66,1000.0,48.4131,48.4131,48.4044,48.4131,1000.0
2017-09-29 13:20:00,55.66,55.66,55.65,55.66,20855.0,48.4131,48.4131,48.4044,48.4131,20855.0
2017-09-29 13:25:00,55.66,55.66,55.65,55.66,9378.0,48.4131,48.4131,48.4044,48.4131,9378.0
2017-09-29 13:30:00,55.66,55.66,55.64,55.65,27401.0,48.4131,48.4131,48.3957,48.4044,27401.0
2017-09-29 13:35:00,55.65,55.66,55.64,55.66,31970.0,48.4044,48.4131,48.3957,48.4131,31970.0
2017-09-29 13:40:00,55.66,55.67,55.65,55.66,25722.0,48.4131,48.4218,48.4044,48.4131,25722.0
2017-09-29 13:45:00,55.67,55.68,55.66,55.68,15524.0,48.4218,48.4305,48.4131,48.4305,15524.0
2017-09-29 13:50:00,55.68,55.68,55.67,55.68,8122.0,48.4305,48.4305,48.4218,48.4305,8122.0
2017-09-29 13:55:00,55.67,55.68,55.66,55.67,26753.0,48.4218,48.4305,48.4131,48.4218,26753.0
2017-09-29 14:00:00,55.67,55.67,55.66,55.66,3357.0,48.4218,48.4218,48.4131,48.4131,3357.0
2017-09-29 14:05:00,55.67,55.68,55.66,55.68,29717.0,48.4218,48.4305,48.4131,48.4305,29717.0
2017-09-29 14:10:00,55.68,55.69,55.67,55.69,10504.0,48.4305,48.4392,48.4218,48.4392,10504.0
2017-09-29 14:15:00,55.69,55.69,55.67,55.69,32109.0,48.4392,48.4392,48.4218,48.4392,32109.0
2017-09-29 14:20:00,55.68,55.7,55.68,55.7,13763.0,48.4305,48.4479,48.4305,48.4479,13763.0
2017-09-29 14:25:00,55.71,55.72,55.7,55.72,12728.0,48.4566,48.4653,48.4479,48.4653,12728.0
2017-09-29 14:30:00,55.72,55.72,55.71,55.72,2928.0,48.4653,48.4653,48.4566,48.4653,2928.0
2017-09-29 14:35:00,55.72,55.72,55.71,55.72,5200.0,48.4653,48.4653,48.4566,48.4653,5200.0
2017-09-29 14:40:00,55.71,55.72,55.71,55.72,19976.0,48.4566,48.4653,48.4566,48.4653,19976.0
2017-09-29 14:45:00,55.72,55.73,55.71,55.73,11216.0,48.4653,48.474,48.4566,48.474,11216.0
2017-09-29 14:50:00,55.73,55.74,55.72,55.74,6081.0,48.474,48.4827,48.4653,48.4827,6081.0
2017-09-29 14:55:00,55.74,55.75,55.72,55.73,24526.0,48.4827,48.4914,48.4653,48.474,24526.0
2017-09-29 15:00:00,55.73,55.75,55.73,55.75,12651.0,48.474,48.4914,48.474,48.4914,12651.0
2017-09-29 15:05:00,55.74,55.75,55.74,55.74,13959.0,48.4827,48.4914,48.4827,48.4827,13959.0
2017-09-29 15:10:00,55.73,55.74,55.71,55.73,45253.0,48.474,48.4827,48.4566,48.474,45253.0
2017-09-29 15:15:00,55.72,55.74,55.72,55.73,30665.0,48.4653,48.4827,48.4653,48.474,30665.0
2017-09-29 15:20:00,55.73,55.74,55.73,55.74,37623.0,48.474,48.4827,48.474,48.4827,37623.0
2017-09-29 15:25:00,55.74,55.74,55.71,55.72,36032.0,48.4827,48.4827,48.4566,48.4653,36032.0
2017-09-29 15:30:00,55.72,55.74,55.71,55.73,41610.0,48.4653,48.4827,48.4566,48.474,41610.0
2017-09-29 15:35:00,55.74,55.74,55.73,55.73,39459.0,48.4827,48.4827,48.474,48.474,39459.0
2017-09-29 15:40:00,55.73,55.74,55.71,55.71,192219.0,48.474,48.4827,48.4566,48.4566,192219.0
2017-09-29 15:45:00,55.72,55.72,55.7,55.71,232803.0,48.4653,48.4653,48.4479,48.4566,232803.0
2017-09-29 15:50:00,55.7,55.71,55.69,55.71,200702.0,48.4479,48.4566,48.4392,48.4566,200702.0
2017-09-29 15:55:00,55.71,55.72,55.7,55.7,420760.0,48.4566,48.4653,48.4479,48.4479,420760.0
2017-10-02 09:30:00,55.58,55.59,55.55,55.58,41822.0,48.3435,48.3522,48.3174,48.3435,41822.0
2017-10-02 09:35:00,55.58,55.59,55.57,55.58,155923.0,48.3435,48.3522,48.3348,48.3435,155923.0
2017-10-02 09:40:00,55.59,55.6,55.58,55.59,49991.0,48.3522,48.3609,48.3435,48.3522,49991.0
2017-10-02 09:45:00,55.59,55.6,55.58,55.6,30354.0,48.3522,48.3609,48.3435,48.3609,30354.0
2017-10-02 09:50:00,55.6,55.6,55.58,55.59,10061.0,48.3609,48.3609,48.3435,48.3522,10061.0
2017-10-02 09:55:00,55.59,55.6,55.58,55.59,64348.0,48.3522,48.3609,48.3435,48.3522,64348.0
2017-10-02 10:00:00,55.59,55.59,55.49,55.51,405587.0,48.3522,48.3522,48.2653,48.2827,405587.0
2017-10-02 10:05:00,55.51,55.55,55.5,55.55,211785.0,48.2827,48.3174,48.274,48.3174,211785.0
2017-10-02 10:10:00,55.55,55.56,55.53,55.56,35126.0,48.3174,48.3261,48.3001,48.3261,35126.0
2017-10-02 10:15:00,55.55,55.6,55.55,55.59,89117.0,48.3174,48.3609,48.3174,48.3522,89117.0
2017-10-02 10:20:00,55.6,55.61,55.59,55.6,218181.0,48.3609,48.3696,48.3522,48.3609,218181.0
2017-10-02 10:25:00,55.6,55.6,55.58,55.59,90776.0,48.3609,48.3609,48.3435,48.3522,90776.0
2017-10-02 10:30:00,55.59,55.61,55.59,55.6,56288.0,48.3522,48.3696,48.3522,48.3609,56288.0
2017-10-02 10:35:00,55.6,55.6,55.59,55.6,15871.0,48.3609,48.3609,48.3522,48.3609,15871.0
2017-10-02 10:40:00,55.59,55.6,55.58,55.59,53819.0,48.3522,48.3609,48.3435,48.3522,53819.0
2017-10-02 10:45:00,55.58,55.6,55.58,55.6,29686.0,48.3435,48.3609,48.3435,48.3609,29686.0
2017-10-02 10:50:00,55.6,55.6,55.58,55.59,50453.0,48.3609,48.3609,48.3435,48.3522,50453.0
2017-10-02 10:55:00,55.59,55.59,55.57,55.58,75386.0,48.3522,48.3522,48.3348,48.3435,75386.0
2017-10-02 11:00:00,55.59,55.61,55.57,55.61,194648.0,48.3522,48.3696,48.3348,48.3696,194648.0
2017-10-02 11:05:00,55.61,55.62,55.61,55.62,17020.0,48.3696,48.3783,48.3696,48.3783,17020.0
2017-10-02 11:10:00,55.61,55.63,55.61,55.63,27801.0,48.3696,48.387,48.3696,48.387,27801.0
2017-10-02 11:15:00,55.63,55.63,55.61,55.61,36251.0,48.387,48.387,48.3696,48.3696,36251.0
2017-10-02 11:20:00,55.62,55.62,55.61,55.62,44034.0,48.3783,48.3783,48.3696,48.3783,44034.0
2017-10-02 11:25:00,55.62,55.62,55.61,55.62,21326.0,48.3783,48.3783,48.3696,48.3783,21326.0
2017-10-02 11:30:00,55.62,55.62,55.61,55.62,9599.0,48.3783,48.3783,48.3696,48.3783,9599.0
2017-10-02 11:35:00,55.62,55.63,55.61,55.63,21372.0,48.3783,48.387,48.3696,48.387,21372.0
2017-10-02 11:40:00,55.63,55.63,55.62,55.62,16818.0,48.387,48.387,48.3783,48.3783,16818.0
2017-10-02 11:45:00,55.63,55.63,55.62,55.63,16287.0,48.387,48.387,48.3783,48.387,16287.0
2017-10-02 11:50:00,55.63,55.63,55.62,55.62,161412.0,48.387,48.387,48.3783,48.3783,161412.0
2017-10-02 11:55:00,55.63,55.63,55.61,55.61,90372.0,48.387,48.387,48.3696,48.3696,90372.0
2017-10-02 12:00:00,55.62,55.62,55.61,55.62,12016.0,48.3783,48.3783,48.3696,48.3783,12016.0
2017-10-02 12:05:00,55.62,55.64,55.62,55.63,21657.0,48.3783,48.3957,48.3783,48.387,21657.0
2017-10-02 12:10:00,55.64,55.64,55.62,55.63,8775.0,48.3957,48.3957,48.3783,48.387,8775.0
2017-10-02 12:15:00,55.62,55.66,55.62,55.66,10149.0,48.3783,48.4131,48.3783,48.4131,10149.0
2017-10-02 12:20:00,55.66,55.67,55.65,55.66,13127.0,48.4131,48.4218,48.4044,48.4131,13127.0
2017-10-02 12:25:00,55.67,55.69,55.66,55.68,14176.0,48.4218,48.4392,48.4131,48.4305,14176.0
2017-10-02 12:30:00,55.69,55.69,55.64,55.65,116645.0,48.4392,48.4392,48.3957,48.4044,116645.0
2017-10-02 12:35:00,55.65,55.66,55.64,55.65,16858.0,48.4044,48.4131,48.3957,48.4044,16858.0
2017-10-02 12:40:00,55.65,55.67,55.65,55.66,23695.0,48.4044,48.4218,48.4044,48.4131,23695.0
2017-10-02 12:45:00,55.66,55.68,55.66,55.67,180076.0,48.4131,48.4305,48.4131,48.4218,180076.0
2017-10-02 12:50:00,55.67,55.68,55.66,55.68,12170.0,48.4218,48.4305,48.4131,48.4305,12170.0
2017-10-02 12:55:00,55.68,55.69,55.67,55.68,35596.0,48.4305,48.4392,48.4218,48.4305,35596.0
2017-10-02 13:00:00,55.68,55.69,55.67,55.67,13361.0,48.4305,48.4392,48.4218,48.4218,13361.0
2017-10-02 13:05:00,55.67,55.69,55.67,55.68,15677.0,48.4218,48.4392,48.4218,48.4305,15677.0
2017-10-02 13:10:00,55.69,55.71,55.68,55.71,62509.0,48.4392,48.4566,48.4305,48.4566,62509.0
2017-10-02 13:15:00,55.7,55.7,55.68,55.69,21573.0,48.4479,48.4479,48.4305,48.4392,21573.0
2017-10-02 13:20:00,55.69,55.69,55.68,55.68,55127.0,48.4392,48.4392,48.4305,48.4305,55127.0
2017-10-02 13:25:00,55.68,55.69,55.67,55.68,33838.0,48.4305,48.4392,48.4218,48.4305,33838.0
2017-10-02 13:30:00,55.68,55.69,55.67,55.69,20692.0,48.4305,48.4392,48.4218,48.4392,20692.0
2017-10-02 13:35:00,55.69,55.7,55.68,55.7,21487.0,48.4392,48.4479,48.4305,48.4479,21487.0
2017-10-02 13:40:00,55.7,55.7,55.69,55.7,8978.0,48.4479,48.4479,48.4392,48.4479,8978.0
2017-10-02 13:45:00,55.7,55.7,55.69,55.7,16698.0,48.4479,48.4479,48.4392,48.4479,16698.0
2017-10-02 13:50:00,55.69,55.7,55.69,55.7,15128.0,48.4392,48.4479,48.4392,48.4479,15128.0
2017-10-02 13:55:00,55.7,55.7,55.69,55.7,17440.0,48.4479,48.4479,48.4392,48.4479,17440.0
2017-10-02 14:00:00,55.7,55.7,55.68,55.69,23902.0,48.4479,48.4479,48.4305,48.4392,23902.0
2017-10-02 14:05:00,55.69,55.69,55.68,55.69,7396.0,48.4392,48.4392,48.4305,48.4392,7396.0
2017-10-02 14:10:00,55.69,55.71,55.68,55.71,27266.0,48.4392,48.4566,48.4305,48.4566,27266.0
2017-10-02 14:15:00,55.7,55.71,55.7,55.71,18875.0,48.4479,48.4566,48.4479,48.4566,18875.0
2017-10-02 14:20:00,55.71,55.72,55.7,55.72,5600.0,48.4566,48.4653,48.4479,48.4653,5600.0
2017-10-02 14:25:00,55.72,55.73,55.71,55.73,23340.0,48.4653,48.474,48.4566,48.474,23340.0
2017-10-02 14:30:00,55.73,55.73,55.72,55.73,7794.0,48.474,48.474,48.4653,48.474,7794.0
2017-10-02 14:35:00,55.73,55.73,55.72,55.73,11873.0,48.474,48.474,48.4653,48.474,11873.0
2017-10-02 14:40:00,55.73,55.73,55.72,55.73,6130.0,48.474,48.474,48.4653,48.474,6130.0
2017-10-02 14:45:00,55.73,55.73,55.72,55.73,9077.0,48.474,48.474,48.4653,48.474,9077.0
2017-10-02 14:50:00,55.73,55.74,55.72,55.73,56599.0,48.474,48.4827,48.4653,48.474,56599.0
2017-10-02 14:55:00,55.73,55.74,55.72,55.72,54061.0,48.474,48.4827,48.4653,48.4653,54061.0
2017-10-02 15:00:00,55.72,55.73,55.72,55.73,10539.0,48.4653,48.474,48.4653,48.474,10539.0
2017-10-02 15:05:00,55.73,55.73,55.72,55.73,9438.0,48.474,48.474,48.4653,48.474,9438.0
2017-10-02 15:10:00,55.73,55.73,55.72,55.73,9114.0,48.474,48.474,48.4653,48.474,9114.0
2017-10-02 15:15:00,55.73,55.73,55.71,55.73,75662.0,48.474,48.474,48.4566,48.474,75662.0
2017-10-02 15:20:00,55.73,55.73,55.72,55.72,11574.0,48.474,48.474,48.4653,48.4653,11574.0
2017-10-02 15:25:00,55.73,55.74,55.72,55.73,39150.0,48.474,48.4827,48.4653,48.474,39150.0
2017-10-02 15:30:00,55.73,55.74,55.72,55.73,21997.0,48.474,48.4827,48.4653,48.474,21997.0
2017-10-02 15:35:00,55.73,55.74,55.72,55.73,33804.0,48.474,48.4827,48.4653,48.474,33804.0
2017-10-02 15:40:00,55.74,55.74,55.73,55.73,53701.0,48.4827,48.4827,48.474,48.474,53701.0
2017-10-02 15:45:00,55.73,55.74,55.73,55.73,134465.0,48.474,48.4827,48.474,48.474,134465.0
2017-10-02 15:50:00,55.74,55.74,55.73,55.73,329710.0,48.4827,48.4827,48.474,48.474,329710.0
2017-10-02 15:55:00,55.73,55.74,55.69,55.72,848315.0,48.474,48.4827,48.4392,48.4653,848315.0
2017-10-03 09:30:00,55.75,55.77,55.71,55.75,69764.0,48.4914,48.5088,48.4566,48.4914,69764.0
2017-10-03 09:35:00,55.75,55.8,55.75,55.79,52316.0,48.4914,48.5349,48.4914,48.5262,52316.0
2017-10-03 09:40:00,55.79,55.8,55.77,55.77,70378.0,48.5262,48.5349,48.5088,48.5088,70378.0
2017-10-03 09:45:00,55.77,55.8,55.77,55.79,46583.0,48.5088,48.5349,48.5088,48.5262,46583.0
2017-10-03 09:50:00,55.79,55.8,55.78,55.79,24504.0,48.5262,48.5349,48.5175,48.5262,24504.0
2017-10-03 09:55:00,55.79,55.82,55.79,55.8,51324.0,48.5262,48.5523,48.5262,48.5349,51324.0
2017-10-03 10:00:00,55.81,55.82,55.8,55.82,19940.0,48.5436,48.5523,48.5349,48.5523,19940.0
2017-10-03 10:05:00,55.82,55.83,55.81,55.83,22293.0,48.5523,48.561,48.5436,48.561,22293.0
2017-10-03 10:10:00,55.82,55.83,55.8,55.81,74655.0,48.5523,48.561,48.5349,48.5436,74655.0
2017-10-03 10:15:00,55.81,55.82,55.81,55.82,39428.0,48.5436,48.5523,48.5436,48.5523,39428.0
2017-10-03 10:20:00,55.82,55.82,55.8,55.8,45690.0,48.5523,48.5523,48.5349,48.5349,45690.0
2017-10-03 10:25:00,55.8,55.82,55.8,55.8,45242.0,48.5349,48.5523,48.5349,48.5349,45242.0
2017-10-03 10:30:00,55.8,55.82,55.8,55.81,216433.0,48.5349,48.5523,48.5349,48.5436,216433.0
2017-10-03 10:35:00,55.81,55.84,55.81,55.84,57083.0,48.5436,48.5697,48.5436,48.5697,57083.0
2017-10-03 10:40:00,55.84,55.84,55.83,55.84,47089.0,48.5697,48.5697,48.561,48.5697,47089.0
2017-10-03 10:45:00,55.84,55.84,55.83,55.84,156873.0,48.5697,48.5697,48.561,48.5697,156873.0
2017-10-03 10:50:00,55.84,55.86,55.83,55.85,652130.0,48.5697,48.5871,48.561,48.5784,652130.0
2017-10-03 10:55:00,55.85,55.86,55.84,55.86,235465.0,48.5784,48.5871,48.5697,48.5871,235465.0
2017-10-03 11:00:00,55.86,55.88,55.85,55.88,202718.0,48.5871,48.6045,48.5784,48.6045,202718.0
2017-10-03 11:05:00,55.88,55.88,55.86,55.88,414896.0,48.6045,48.6045,48.5871,48.6045,414896.0
2017-10-03 11:10:00,55.88,55.88,55.87,55.88,116109.0,48.6045,48.6045,48.5958,48.6045,116109.0
2017-10-03 11:15:00,55.88,55.89,55.87,55.88,322158.0,48.6045,48.6132,48.5958,48.6045,322158.0
2017-10-03 11:20:00,55.89,55.89,55.88,55.89,247038.0,48.6132,48.6132,48.6045,48.6132,247038.0
2017-10-03 11:25:00,55.89,55.9,55.88,55.9,212375.0,48.6132,48.6219,48.6045,48.6219,212375.0
2017-10-03 11:30:00,55.9,55.9,55.88,55.89,315501.0,48.6219,48.6219,48.6045,48.6132,315501.0
2017-10-03 11:35:00,55.89,55.89,55.87,55.89,181425.0,48.6132,48.6132,48.5958,48.6132,181425.0
2017-10-03 11:40:00,55.89,55.89,55.88,55.89,206715.0,48.6132,48.6132,48.6045,48.6132,206715.0
2017-10-03 11:45:00,55.89,55.89,55.88,55.89,58821.0,48.6132,48.6132,48.6045,48.6132,58821.0
2017-10-03 11:50:00,55.89,55.91,55.88,55.91,293091.0,48.6132,48.6306,48.6045,48.6306,293091.0
2017-10-03 11:55:00,55.91,55.91,55.9,55.91,123322.0,48.6306,48.6306,48.6219,48.6306,123322.0
2017-10-03 12:00:00,55.91,55.92,55.9,55.91,128372.0,48.6306,48.6393,48.6219,48.6306,128372.0
2017-10-03 12:05:00,55.91,55.93,55.91,55.93,198564.0,48.6306,48.648,48.6306,48.648,198564.0
2017-10-03 12:10:00,55.93,55.93,55.92,55.93,154536.0,48.648,48.648,48.6393,48.648,154536.0
2017-10-03 12:15:00,55.93,55.93,55.9,55.91,170816.0,48.648,48.648,48.6219,48.6306,170816.0
2017-10-03 12:20:00,55.91,55.91,55.9,55.91,90767.0,48.6306,48.6306,48.6219,48.6306,90767.0
2017-10-03 12:25:00,55.91,55.91,55.9,55.91,189044.0,48.6306,48.6306,48.6219,48.6306,189044.0
2017-10-03 12:30:00,55.91,55.93,55.9,55.93,76781.0,48.6306,48.648,48.6219,48.648,76781.0
2017-10-03 12:35:00,55.93,55.93,55.92,55.93,224707.0,48.648,48.648,48.6393,48.648,224707.0
2017-10-03 12:40:00,55.93,55.94,55.93,55.94,156991.0,48.648,48.6567,48.648,48.6567,156991.0
2017-10-03 12:45:00,55.94,55.95,55.93,55.95,87387.0,48.6567,48.6654,48.648,48.6654,87387.0
2017-10-03 12:50:00,55.95,55.95,55.94,55.95,87579.0,48.6654,48.6654,48.6567,48.6654,87579.0
2017-10-03 12:55:00,55.95,55.96,55.94,55.95,134205.0,48.6654,48.6741,48.6567,48.6654,134205.0
2017-10-03 13:00:00,55.95,55.96,55.95,55.96,81579.0,48.6654,48.6741,48.6654,48.6741,81579.0
2017-10-03 13:05:00,55.96,55.97,55.95,55.97,98680.0,48.6741,48.6828,48.6654,48.6828,98680.0
2017-10-03 13:10:00,55.97,55.97,55.96,55.96,102700.0,48.6828,48.6828,48.6741,48.6741,102700.0
2017-10-03 13:15:00,55.96,55.97,55.94,55.95,142138.0,48.6741,48.6828,48.6567,48.6654,142138.0
2017-10-03 13:20:00,55.95,55.96,55.95,55.96,66839.0,48.6654,48.6741,48.6654,48.6741,66839.0
2017-10-03 13:25:00,55.96,55.97,55.95,55.96,247328.0,48.6741,48.6828,48.6654,48.6741,247328.0
2017-10-03 13:30:00,55.96,55.96,55.94,55.95,109896.0,48.6741,48.6741,48.6567,48.6654,109896.0
2017-10-03 13:35:00,55.95,55.95,55.94,55.95,42091.0,48.6654,48.6654,48.6567,48.6654,42091.0
2017-10-03 13:40:00,55.95,55.96,55.95,55.96,149667.0,48.6654,48.6741,48.6654,48.6741,149667.0
2017-10-03 13:45:00,55.96,55.97,55.95,55.96,187546.0,48.6741,48.6828,48.6654,48.6741,187546.0
2017-10-03 13:50:00,55.96,55.96,55.95,55.96,34390.0,48.6741,48.6741,48.6654,48.6741,34390.0
2017-10-03 13:55:00,55.96,55.97,55.95,55.97,192618.0,48.6741,48.6828,48.6654,48.6828,192618.0
2017-10-03 14:00:00,55.97,55.97,55.96,55.97,14746.0,48.6828,48.6828,48.6741,48.6828,14746.0
2017-10-03 14:05:00,55.97,55.97,55.96,55.97,26041.0,48.6828,48.6828,48.6741,48.6828,26041.0
2017-10-03 14:10:00,55.97,55.97,55.96,55.97,17607.0,48.6828,48.6828,48.6741,48.6828,17607.0
2017-10-03 14:15:00,55.97,55.97,55.96,55.96,61543.0,48.6828,48.6828,48.6741,48.6741,61543.0
2017-10-03 14:20:00,55.96,55.97,55.96,55.97,14562.0,48.6741,48.6828,48.6741,48.6828,14562.0
2017-10-03 14:25:00,55.97,55.97,55.96,55.97,9492.0,48.6828,48.6828,48.6741,48.6828,9492.0
2017-10-03 14:30:00,55.97,55.97,55.94,55.95,40867.0,48.6828,48.6828,48.6567,48.6654,40867.0
2017-10-03 14:35:00,55.95,55.96,55.94,55.96,42944.0,48.6654,48.6741,48.6567,48.6741,42944.0
2017-10-03 14:40:00,55.95,55.96,55.94,55.96,15392.0,48.6654,48.6741,48.6567,48.6741,15392.0
2017-10-03 14:45:00,55.96,55.96,55.95,55.96,67790.0,48.6741,48.6741,48.6654,48.6741,67790.0
2017-10-03 14:50:00,55.96,55.96,55.95,55.96,9003.0,48.6741,48.6741,48.6654,48.6741,9003.0
2017-10-03 14:55:00,55.96,55.97,55.95,55.96,59403.0,48.6741,48.6828,48.6654,48.6741,59403.0
2017-10-03 15:00:00,55.96,55.96,55.95,55.96,800.0,48.6741,48.6741,48.6654,48.6741,800.0
2017-10-03 15:05:00,55.96,55.97,55.95,55.97,66406.0,48.6741,48.6828,48.6654,48.6828,66406.0
2017-10-03 15:10:00,55.97,55.97,55.96,55.97,23050.0,48.6828,48.6828,48.6741,48.6828,23050.0
2017-10-03 15:15:00,55.97,55.99,55.96,55.98,176287.0,48.6828,48.7002,48.6741,48.6915,176287.0
2017-10-03 15:20:00,55.99,55.99,55.97,55.98,41121.0,48.7002,48.7002,48.6828,48.6915,41121.0
2017-10-03 15:25:00,55.98,55.99,55.97,55.97,49298.0,48.6915,48.7002,48.6828,48.6828,49298.0
2017-10-03 15:30:00,55.98,56.0,55.97,56.0,23896.0,48.6915,48.7089,48.6828,48.7089,23896.0
2017-10-03 15:35:00,56.0,56.01,55.99,56.01,40961.0,48.7089,48.7176,48.7002,48.7176,40961.0
2017-10-03 15:40:00,56.01,56.01,55.99,56.0,47460.0,48.7176,48.7176,48.7002,48.7089,47460.0
2017-10-03 15:45:00,56.0,56.0,55.99,56.0,100724.0,48.7089,48.7089,48.7002,48.7089,100724.0
2017-10-03 15:50:00,56.0,56.02,55.99,56.02,120262.0,48.7089,48.7263,48.7002,48.7263,120262.0
2017-10-03 15:55:00,56.01,56.05,56.01,56.05,877026.0,48.7176,48.7523,48.7176,48.7523,877026.0
2017-10-04 09:30:00,55.96,56.0,55.96,56.0,85957.0,48.6741,48.7089,48.6741,48.7089,85957.0
2017-10-04 09:35:00,56.0,56.02,55.98,56.0,74628.0,48.7089,48.7263,48.6915,48.7089,74628.0
2017-10-04 09:40:00,56.0,56.03,55.99,56.01,28532.0,48.7089,48.735,48.7002,48.7176,28532.0
2017-10-04 09:45:00,56.0,56.01,55.98,56.0,82864.0,48.7089,48.7176,48.6915,48.7089,82864.0
2017-10-04 09:50:00,56.0,56.01,55.99,56.01,114471.0,48.7089,48.7176,48.7002,48.7176,114471.0
2017-10-04 09:55:00,56.01,56.01,56.0,56.0,29297.0,48.7176,48.7176,48.7089,48.7089,29297.0
2017-10-04 10:00:00,56.0,56.01,55.94,55.96,455407.0,48.7089,48.7176,48.6567,48.6741,455407.0
2017-10-04 10:05:00,55.96,55.96,55.94,55.96,29560.0,48.6741,48.6741,48.6567,48.6741,29560.0
2017-10-04 10:10:00,55.96,55.98,55.95,55.98,4310.0,48.6741,48.6915,48.6654,48.6915,4310.0
2017-10-04 10:15:00,55.98,56.0,55.97,56.0,12365.0,48.6915,48.7089,48.6828,48.7089,12365.0
2017-10-04 10:20:00,56.0,56.01,55.99,56.01,13163.0,48.7089,48.7176,48.7002,48.7176,13163.0
2017-10-04 10:25:00,56.0,56.04,56.0,56.04,17322.0,48.7089,48.7436,48.7089,48.7436,17322.0
2017-10-04 10:30:00,56.03,56.04,56.02,56.03,37696.0,48.735,48.7436,48.7263,48.735,37696.0
2017-10-04 10:35:00,56.04,56.05,56.02,56.03,20225.0,48.7436,48.7523,48.7263,48.735,20225.0
2017-10-04 10:40:00,56.03,56.05,56.02,56.04,35491.0,48.735,48.7523,48.7263,48.7436,35491.0
2017-10-04 10:45:00,56.04,56.04,56.0,56.0,63682.0,48.7436,48.7436,48.7089,48.7089,63682.0
2017-10-04 10:50:00,56.0,56.01,55.99,56.01,144359.0,48.7089,48.7176,48.7002,48.7176,144359.0
2017-10-04 10:55:00,56.01,56.02,56.0,56.02,335212.0,48.7176,48.7263,48.7089,48.7263,335212.0
2017-10-04 11:00:00,56.02,56.03,56.01,56.02,846860.0,48.7263,48.735,48.7176,48.7263,846860.0
2017-10-04 11:05:00,56.02,56.02,56.0,56.0,116752.0,48.7263,48.7263,48.7089,48.7089,116752.0
2017-10-04 11:10:00,56.0,56.01,56.0,56.01,284249.0,48.7089,48.7176,48.7089,48.7176,284249.0
2017-10-04 11:15:00,56.01,56.01,55.99,55.99,94364.0,48.7176,48.7176,48.7002,48.7002,94364.0
2017-10-04 11:20:00,56.0,56.0,55.97,55.99,330404.0,48.7089,48.7089,48.6828,48.7002,330404.0
2017-10-04 11:25:00,55.98,56.0,55.98,56.0,334148.0,48.6915,48.7089,48.6915,48.7089,334148.0
2017-10-04 11:30:00,56.0,56.01,55.99,56.0,127302.0,48.7089,48.7176,48.7002,48.7089,127302.0
2017-10-04 11:35:00,56.0,56.01,56.0,56.01,286110.0,48.7089,48.7176,48.7089,48.7176,286110.0
2017-10-04 11:40:00,56.01,56.01,55.99,56.0,195116.0,48.7176,48.7176,48.7002,48.7089,195116.0
2017-10-04 11:45:00,56.01,56.02,56.0,56.02,3675.0,48.7176,48.7263,48.7089,48.7263,3675.0
2017-10-04 11:50:00,56.02,56.03,56.01,56.02,32440.0,48.7263,48.735,48.7176,48.7263,32440.0
2017-10-04 11:55:00,56.02,56.02,56.01,56.02,140475.0,48.7263,48.7263,48.7176,48.7263,140475.0
2017-10-04 12:00:00,56.01,56.02,56.0,56.02,137407.0,48.7176,48.7263,48.7089,48.7263,137407.0
2017-10-04 12:05:00,56.01,56.02,56.01,56.02,14225.0,48.7176,48.7263,48.7176,48.7263,14225.0
2017-10-04 12:10:00,56.02,56.02,56.01,56.01,118016.0,48.7263,48.7263,48.7176,48.7176,118016.0
2017-10-04 12:15:00,56.01,56.02,56.01,56.01,42043.0,48.7176,48.7263,48.7176,48.7176,42043.0
2017-10-04 12:20:00,56.01,56.02,56.0,56.01,102405.0,48.7176,48.7263,48.7089,48.7176,102405.0
2017-10-04 12:25:00,56.01,56.03,56.0,56.03,19760.0,48.7176,48.735,48.7089,48.735,19760.0
2017-10-04 12:30:00,56.03,56.03,56.02,56.03,54707.0,48.735,48.735,48.7263,48.735,54707.0
2017-10-04 12:35:00,56.03,56.03,56.02,56.03,23548.0,48.735,48.735,48.7263,48.735,23548.0
2017-10-04 12:40:00,56.03,56.03,56.02,56.03,58323.0,48.735,48.735,48.7263,48.735,58323.0
2017-10-04 12:45:00,56.03,56.04,56.02,56.04,42581.0,48.735,48.7436,48.7263,48.7436,42581.0
2017-10-04 12:50:00,56.04,56.07,56.03,56.05,795017.0,48.7436,48.7697,48.735,48.7523,795017.0
2017-10-04 12:55:00,56.05,56.06,56.04,56.05,369012.0,48.7523,48.761,48.7436,48.7523,369012.0
2017-10-04 13:00:00,56.04,56.05,56.04,56.04,22594.0,48.7436,48.7523,48.7436,48.7436,22594.0
2017-10-04 13:05:00,56.04,56.04,56.03,56.04,7021.0,48.7436,48.7436,48.735,48.7436,7021.0
2017-10-04 13:10:00,56.04,56.05,56.03,56.05,30207.0,48.7436,48.7523,48.735,48.7523,30207.0
2017-10-04 13:15:00,56.04,56.05,56.03,56.04,27883.0,48.7436,48.7523,48.735,48.7436,27883.0
2017-10-04 13:20:00,56.03,56.04,56.03,56.04,11600.0,48.735,48.7436,48.735,48.7436,11600.0
2017-10-04 13:25:00,56.04,56.04,56.03,56.04,9504.0,48.7436,48.7436,48.735,48.7436,9504.0
2017-10-04 13:30:00,56.04,56.04,56.03,56.04,16148.0,48.7436,48.7436,48.735,48.7436,16148.0
2017-10-04 13:35:00,56.04,56.04,56.02,56.03,46558.0,48.7436,48.7436,48.7263,48.735,46558.0
2017-10-04 13:40:00,56.03,56.04,56.02,56.03,32004.0,48.735,48.7436,48.7263,48.735,32004.0
2017-10-04 13:45:00,56.03,56.03,56.02,56.02,10269.0,48.735,48.735,48.7263,48.7263,10269.0
2017-10-04 13:50:00,56.02,56.04,56.02,56.04,20141.0,48.7263,48.7436,48.7263,48.7436,20141.0
2017-10-04 13:55:00,56.04,56.04,56.03,56.04,15785.0,48.7436,48.7436,48.735,48.7436,15785.0
2017-10-04 14:00:00,56.04,56.04,56.03,56.04,7587.0,48.7436,48.7436,48.735,48.7436,7587.0
2017-10-04 14:05:00,56.04,56.04,56.03,56.03,21922.0,48.7436,48.7436,48.735,48.735,21922.0
2017-10-04 14:10:00,56.03,56.04,56.02,56.02,26703.0,48.735,48.7436,48.7263,48.7263,26703.0
2017-10-04 14:15:00,56.02,56.02,56.01,56.01,117005.0,48.7263,48.7263,48.7176,48.7176,117005.0
2017-10-04 14:20:00,56.02,56.02,56.0,56.01,30685.0,48.7263,48.7263,48.7089,48.7176,30685.0
2017-10-04 14:25:00,56.01,56.02,56.0,56.02,122889.0,48.7176,48.7263,48.7089,48.7263,122889.0
2017-10-04 14:30:00,56.02,56.03,56.02,56.03,4209.0,48.7263,48.735,48.7263,48.735,4209.0
2017-10-04 14:35:00,56.03,56.03,56.02,56.03,14614.0,48.735,48.735,48.7263,48.735,14614.0
2017-10-04 14:40:00,56.03,56.03,56.02,56.03,6491.0,48.735,48.735,48.7263,48.735,6491.0
2017-10-04 14:45:00,56.02,56.03,56.02,56.02,16228.0,48.7263,48.735,48.7263,48.7263,16228.0
2017-10-04 14:50:00,56.03,56.03,56.02,56.03,23450.0,48.735,48.735,48.7263,48.735,23450.0
2017-10-04 14:55:00,56.03,56.04,56.02,56.04,49194.0,48.735,48.7436,48.7263,48.7436,49194.0
2017-10-04 15:00:00,56.04,56.05,56.04,56.05,110844.0,48.7436,48.7523,48.7436,48.7523,110844.0
2017-10-04 15:05:00,56.04,56.05,56.04,56.05,60624.0,48.7436,48.7523,48.7436,48.7523,60624.0
2017-10-04 15:10:00,56.05,56.05,56.04,56.05,118795.0,48.7523,48.7523,48.7436,48.7523,118795.0
2017-10-04 15:15:00,56.05,56.06,56.04,56.05,46995.0,48.7523,48.761,48.7436,48.7523,46995.0
2017-10-04 15:20:00,56.05,56.06,56.04,56.05,69816.0,48.7523,48.761,48.7436,48.7523,69816.0
2017-10-04 15:25:00,56.05,56.07,56.05,56.07,81649.0,48.7523,48.7697,48.7523,48.7697,81649.0
2017-10-04 15:30:00,56.07,56.07,56.05,56.05,36623.0,48.7697,48.7697,48.7523,48.7523,36623.0
2017-10-04 15:35:00,56.06,56.07,56.06,56.07,49412.0,48.761,48.7697,48.761,48.7697,49412.0
2017-10-04 15:40:00,56.07,56.07,56.05,56.05,91095.0,48.7697,48.7697,48.7523,48.7523,91095.0
2017-10-04 15:45:00,56.06,56.06,56.04,56.05,39790.0,48.761,48.761,48.7436,48.7523,39790.0
2017-10-04 15:50:00,56.05,56.05,56.04,56.05,68475.0,48.7523,48.7523,48.7436,48.7523,68475.0
2017-10-04 15:55:00,56.05,56.05,56.04,56.05,138009.0,48.7523,48.7523,48.7436,48.7523,138009.0
2017-10-05 09:30:00,55.95,55.95,55.92,55.94,19227.0,48.6654,48.6654,48.6393,48.6567,19227.0
2017-10-05 09:35:00,55.94,55.95,55.93,55.95,41926.0,48.6567,48.6654,48.648,48.6654,41926.0
2017-10-05 09:40:00,55.95,55.96,55.93,55.93,81275.0,48.6654,48.6741,48.648,48.648,81275.0
2017-10-05 09:45:00,55.93,55.95,55.93,55.94,97813.0,48.648,48.6654,48.648,48.6567,97813.0
2017-10-05 09:50:00,55.93,55.95,55.92,55.95,234925.0,48.648,48.6654,48.6393,48.6654,234925.0
2017-10-05 09:55:00,55.95,55.95,55.92,55.93,78168.0,48.6654,48.6654,48.6393,48.648,78168.0
2017-10-05 10:00:00,55.93,55.94,55.91,55.93,179242.0,48.648,48.6567,48.6306,48.648,179242.0
2017-10-05 10:05:00,55.93,55.95,55.92,55.94,78589.0,48.648,48.6654,48.6393,48.6567,78589.0
2017-10-05 10:10:00,55.95,55.97,55.94,55.96,29971.0,48.6654,48.6828,48.6567,48.6741,29971.0
2017-10-05 10:15:00,55.95,55.95,55.94,55.94,27275.0,48.6654,48.6654,48.6567,48.6567,27275.0
2017-10-05 10:20:00,55.95,55.95,55.93,55.95,53699.0,48.6654,48.6654,48.648,48.6654,53699.0
2017-10-05 10:25:00,55.95,55.95,55.94,55.95,1745.0,48.6654,48.6654,48.6567,48.6654,1745.0
2017-10-05 10:30:00,55.94,55.94,55.92,55.94,26669.0,48.6567,48.6567,48.6393,48.6567,26669.0
2017-10-05 10:35:00,55.94,55.96,55.94,55.95,48867.0,48.6567,48.6741,48.6567,48.6654,48867.0
2017-10-05 10:40:00,55.95,55.95,55.94,55.95,19749.0,48.6654,48.6654,48.6567,48.6654,19749.0
2017-10-05 10:45:00,55.95,55.95,55.93,55.94,41236.0,48.6654,48.6654,48.648,48.6567,41236.0
2017-10-05 10:50:00,55.94,55.95,55.94,55.95,2585.0,48.6567,48.6654,48.6567,48.6654,2585.0
2017-10-05 10:55:00,55.95,55.95,55.93,55.94,39340.0,48.6654,48.6654,48.648,48.6567,39340.0
2017-10-05 11:00:00,55.95,55.95,55.93,55.94,104115.0,48.6654,48.6654,48.648,48.6567,104115.0
2017-10-05 11:05:00,55.93,55.94,55.92,55.93,52484.0,48.648,48.6567,48.6393,48.648,52484.0
2017-10-05 11:10:00,55.93,55.93,55.92,55.92,28273.0,48.648,48.648,48.6393,48.6393,28273.0
2017-10-05 11:15:00,55.93,55.93,55.92,55.93,8997.0,48.648,48.648,48.6393,48.648,8997.0
2017-10-05 11:20:00,55.93,55.94,55.92,55.93,12335.0,48.648,48.6567,48.6393,48.648,12335.0
2017-10-05 11:25:00,55.93,55.95,55.93,55.94,80638.0,48.648,48.6654,48.648,48.6567,80638.0
2017-10-05 11:30:00,55.95,55.95,55.94,55.94,27266.0,48.6654,48.6654,48.6567,48.6567,27266.0
2017-10-05 11:35:00,55.94,55.95,55.94,55.95,7068.0,48.6567,48.6654,48.6567,48.6654,7068.0
2017-10-05 11:40:00,55.95,55.97,55.95,55.97,153546.0,48.6654,48.6828,48.6654,48.6828,153546.0
2017-10-05 11:45:00,55.96,55.97,55.95,55.97,36531.0,48.6741,48.6828,48.6654,48.6828,36531.0
2017-10-05 11:50:00,55.96,55.97,55.96,55.96,47646.0,48.6741,48.6828,48.6741,48.6741,47646.0
2017-10-05 11:55:00,55.96,55.97,55.95,55.96,51734.0,48.6741,48.6828,48.6654,48.6741,51734.0
2017-10-05 12:00:00,55.96,55.97,55.95,55.95,16904.0,48.6741,48.6828,48.6654,48.6654,16904.0
2017-10-05 12:05:00,55.95,55.96,55.95,55.96,8740.0,48.6654,48.6741,48.6654,48.6741,8740.0
2017-10-05 12:10:00,55.96,55.97,55.95,55.97,42003.0,48.6741,48.6828,48.6654,48.6828,42003.0
2017-10-05 12:15:00,55.96,55.96,55.95,55.95,10102.0,48.6741,48.6741,48.6654,48.6654,10102.0
2017-10-05 12:20:00,55.96,55.97,55.95,55.97,123397.0,48.6741,48.6828,48.6654,48.6828,123397.0
2017-10-05 12:25:00,55.97,55.98,55.96,55.98,28070.0,48.6828,48.6915,48.6741,48.6915,28070.0
2017-10-05 12:30:00,55.98,55.99,55.96,55.97,39161.0,48.6915,48.7002,48.6741,48.6828,39161.0
2017-10-05 12:35:00,55.97,55.98,55.97,55.98,167594.0,48.6828,48.6915,48.6828,48.6915,167594.0
2017-10-05 12:40:00,55.98,55.99,55.97,55.98,82646.0,48.6915,48.7002,48.6828,48.6915,82646.0
2017-10-05 12:45:00,55.98,56.01,55.97,56.01,118614.0,48.6915,48.7176,48.6828,48.7176,118614.0
2017-10-05 12:50:00,56.01,56.01,55.98,56.0,343877.0,48.7176,48.7176,48.6915,48.7089,343877.0
2017-10-05 12:55:00,56.0,56.0,55.99,56.0,2915.0,48.7089,48.7089,48.7002,48.7089,2915.0
2017-10-05 13:00:00,56.0,56.0,55.99,56.0,26840.0,48.7089,48.7089,48.7002,48.7089,26840.0
2017-10-05 13:05:00,56.0,56.03,56.0,56.03,39116.0,48.7089,48.735,48.7089,48.735,39116.0
2017-10-05 13:10:00,56.02,56.03,56.01,56.02,24557.0,48.7263,48.735,48.7176,48.7263,24557.0
2017-10-05 13:15:00,56.01,56.02,56.01,56.02,11652.0,48.7176,48.7263,48.7176,48.7263,11652.0
2017-10-05 13:20:00,56.02,56.02,56.0,56.0,15913.0,48.7263,48.7263,48.7089,48.7089,15913.0
2017-10-05 13:25:00,56.0,56.01,56.0,56.0,5661.0,48.7089,48.7176,48.7089,48.7089,5661.0
2017-10-05 13:30:00,56.0,56.01,56.0,56.01,2300.0,48.7089,48.7176,48.7089,48.7176,2300.0
2017-10-05 13:35:00,56.01,56.01,56.0,56.01,3964.0,48.7176,48.7176,48.7089,48.7176,3964.0
2017-10-05 13:40:00,56.01,56.01,56.0,56.0,4428.0,48.7176,48.7176,48.7089,48.7089,4428.0
2017-10-05 13:45:00,56.01,56.01,56.0,56.01,17661.0,48.7176,48.7176,48.7089,48.7176,17661.0
2017-10-05 13:50:00,56.01,56.01,56.0,56.01,10171.0,48.7176,48.7176,48.7089,48.7176,10171.0
2017-10-05 13:55:00,56.01,56.01,56.0,56.01,11417.0,48.7176,48.7176,48.7089,48.7176,11417.0
2017-10-05 14:00:00,56.01,56.01,56.0,56.0,49377.0,48.7176,48.7176,48.7089,48.7089,49377.0
2017-10-05 14:05:00,56.01,56.01,56.0,56.01,76967.0,48.7176,48.7176,48.7089,48.7176,76967.0
2017-10-05 14:10:00,56.01,56.01,56.0,56.01,114413.0,48.7176,48.7176,48.7089,48.7176,114413.0
2017-10-05 14:15:00,56.0,56.01,56.0,56.01,29396.0,48.7089,48.7176,48.7089,48.7176,29396.0
2017-10-05 14:20:00,56.01,56.01,56.0,56.01,20583.0,48.7176,48.7176,48.7089,48.7176,20583.0
2017-10-05 14:25:00,56.01,56.01,56.0,56.01,10225.0,48.7176,48.7176,48.7089,48.7176,10225.0
2017-10-05 14:30:00,56.01,56.01,56.0,56.0,45138.0,48.7176,48.7176,48.7089,48.7089,45138.0
2017-10-05 14:35:00,56.01,56.01,55.98,55.98,44399.0,48.7176,48.7176,48.6915,48.6915,44399.0
2017-10-05 14:40:00,55.98,55.99,55.97,55.97,23647.0,48.6915,48.7002,48.6828,48.6828,23647.0
2017-10-05 14:45:00,55.97,55.98,55.97,55.98,1900.0,48.6828,48.6915,48.6828,48.6915,1900.0
2017-10-05 14:50:00,55.98,55.99,55.97,55.98,55246.0,48.6915,48.7002,48.6828,48.6915,55246.0
2017-10-05 14:55:00,55.99,56.0,55.98,55.99,43531.0,48.7002,48.7089,48.6915,48.7002,43531.0
2017-10-05 15:00:00,55.99,56.0,55.99,55.99,17305.0,48.7002,48.7089,48.7002,48.7002,17305.0
2017-10-05 15:05:00,55.99,56.0,55.99,56.0,9700.0,48.7002,48.7089,48.7002,48.7089,9700.0
2017-10-05 15:10:00,56.0,56.0,55.99,55.99,641.0,48.7089,48.7089,48.7002,48.7002,641.0
2017-10-05 15:15:00,55.99,56.0,55.99,56.0,6875.0,48.7002,48.7089,48.7002,48.7089,6875.0
2017-10-05 15:20:00,56.0,56.02,55.99,56.02,37825.0,48.7089,48.7263,48.7002,48.7263,37825.0
2017-10-05 15:25:00,56.02,56.02,56.01,56.01,34566.0,48.7263,48.7263,48.7176,48.7176,34566.0
2017-10-05 15:30:00,56.01,56.01,56.0,56.01,17297.0,48.7176,48.7176,48.7089,48.7176,17297.0
2017-10-05 15:35:00,56.01,56.02,56.0,56.02,14924.0,48.7176,48.7263,48.7089,48.7263,14924.0
2017-10-05 15:40:00,56.02,56.04,56.01,56.03,37123.0,48.7263,48.7436,48.7176,48.735,37123.0
2017-10-05 15:45:00,56.03,56.03,56.02,56.03,17375.0,48.735,48.735,48.7263,48.735,17375.0
2017-10-05 15:50:00,56.03,56.03,56.01,56.02,44104.0,48.735,48.735,48.7176,48.7263,44104.0
2017-10-05 15:55:00,56.02,56.02,56.01,56.02,160079.0,48.7263,48.7263,48.7176,48.7263,160079.0
2017-10-06 09:30:00,55.81,55.81,55.78,55.78,32217.0,48.5436,48.5436,48.5175,48.5175,32217.0
2017-10-06 09:35:00,55.79,55.82,55.77,55.8,85354.0,48.5262,48.5523,48.5088,48.5349,85354.0
2017-10-06 09:40:00,55.81,55.83,55.81,55.83,42472.0,48.5436,48.561,48.5436,48.561,42472.0
2017-10-06 09:45:00,55.83,55.83,55.82,55.83,72641.0,48.561,48.561,48.5523,48.561,72641.0
2017-10-06 09:50:00,55.83,55.83,55.82,55.83,110985.0,48.561,48.561,48.5523,48.561,110985.0
2017-10-06 09:55:00,55.83,55.84,55.81,55.84,39521.0,48.561,48.5697,48.5436,48.5697,39521.0
2017-10-06 10:00:00,55.83,55.85,55.83,55.84,6494.0,48.561,48.5784,48.561,48.5697,6494.0
2017-10-06 10:05:00,55.85,55.86,55.85,55.86,13937.0,48.5784,48.5871,48.5784,48.5871,13937.0
2017-10-06 10:10:00,55.85,55.87,55.85,55.87,14101.0,48.5784,48.5958,48.5784,48.5958,14101.0
2017-10-06 10:15:00,55.87,55.88,55.86,55.86,17435.0,48.5958,48.6045,48.5871,48.5871,17435.0
2017-10-06 10:20:00,55.86,55.9,55.85,55.9,117307.0,48.5871,48.6219,48.5784,48.6219,117307.0
2017-10-06 10:25:00,55.9,55.91,55.89,55.91,73468.0,48.6219,48.6306,48.6132,48.6306,73468.0
2017-10-06 10:30:00,55.91,55.92,55.89,55.9,49110.0,48.6306,48.6393,48.6132,48.6219,49110.0
2017-10-06 10:35:00,55.9,55.92,55.89,55.91,40084.0,48.6219,48.6393,48.6132,48.6306,40084.0
2017-10-06 10:40:00,55.91,55.92,55.9,55.91,10424.0,48.6306,48.6393,48.6219,48.6306,10424.0
2017-10-06 10:45:00,55.91,55.93,55.91,55.93,121004.0,48.6306,48.648,48.6306,48.648,121004.0
2017-10-06 10:50:00,55.93,55.95,55.92,55.94,17058.0,48.648,48.6654,48.6393,48.6567,17058.0
2017-10-06 10:55:00,55.93,55.98,55.93,55.97,139482.0,48.648,48.6915,48.648,48.6828,139482.0
2017-10-06 11:00:00,55.96,55.97,55.94,55.94,162985.0,48.6741,48.6828,48.6567,48.6567,162985.0
2017-10-06 11:05:00,55.94,55.95,55.94,55.94,63094.0,48.6567,48.6654,48.6567,48.6567,63094.0
2017-10-06 11:10:00,55.95,55.96,55.93,55.94,51291.0,48.6654,48.6741,48.648,48.6567,51291.0
2017-10-06 11:15:00,55.94,55.97,55.94,55.97,14146.0,48.6567,48.6828,48.6567,48.6828,14146.0
2017-10-06 11:20:00,55.98,55.98,55.96,55.97,19479.0,48.6915,48.6915,48.6741,48.6828,19479.0
2017-10-06 11:25:00,55.97,55.98,55.96,55.97,11897.0,48.6828,48.6915,48.6741,48.6828,11897.0
2017-10-06 11:30:00,55.97,55.98,55.96,55.98,53175.0,48.6828,48.6915,48.6741,48.6915,53175.0
2017-10-06 11:35:00,55.97,55.98,55.95,55.96,32367.0,48.6828,48.6915,48.6654,48.6741,32367.0
2017-10-06 11:40:00,55.96,55.96,55.94,55.94,190256.0,48.6741,48.6741,48.6567,48.6567,190256.0
2017-10-06 11:45:00,55.95,55.95,55.91,55.94,89306.0,48.6654,48.6654,48.6306,48.6567,89306.0
2017-10-06 11:50:00,55.94,55.95,55.92,55.93,151751.0,48.6567,48.6654,48.6393,48.648,151751.0
2017-10-06 11:55:00,55.93,55.94,55.93,55.94,14500.0,48.648,48.6567,48.648,48.6567,14500.0
2017-10-06 12:00:00,55.93,55.94,55.92,55.92,124200.0,48.648,48.6567,48.6393,48.6393,124200.0
2017-10-06 12:05:00,55.92,55.94,55.92,55.92,80801.0,48.6393,48.6567,48.6393,48.6393,80801.0
2017-10-06 12:10:00,55.92,55.93,55.9,55.9,26573.0,48.6393,48.648,48.6219,48.6219,26573.0
2017-10-06 12:15:00,55.91,55.91,55.89,55.9,16972.0,48.6306,48.6306,48.6132,48.6219,16972.0
2017-10-06 12:20:00,55.9,55.92,55.9,55.91,12874.0,48.6219,48.6393,48.6219,48.6306,12874.0
2017-10-06 12:25:00,55.91,55.91,55.9,55.9,16826.0,48.6306,48.6306,48.6219,48.6219,16826.0
2017-10-06 12:30:00,55.91,55.94,55.9,55.93,13036.0,48.6306,48.6567,48.6219,48.648,13036.0
2017-10-06 12:35:00,55.94,55.95,55.93,55.94,4132.0,48.6567,48.6654,48.648,48.6567,4132.0
2017-10-06 12:40:00,55.95,55.95,55.94,55.95,2006.0,48.6654,48.6654,48.6567,48.6654,2006.0
2017-10-06 12:45:00,55.94,55.96,55.94,55.94,16899.0,48.6567,48.6741,48.6567,48.6567,16899.0
2017-10-06 12:50:00,55.95,55.95,55.92,55.93,11644.0,48.6654,48.6654,48.6393,48.648,11644.0
2017-10-06 12:55:00,55.93,55.93,55.91,55.93,21635.0,48.648,48.648,48.6306,48.648,21635.0
2017-10-06 13:00:00,55.92,55.93,55.92,55.92,8438.0,48.6393,48.648,48.6393,48.6393,8438.0
2017-10-06 13:05:00,55.92,55.93,55.91,55.92,8950.0,48.6393,48.648,48.6306,48.6393,8950.0
2017-10-06 13:10:00,55.92,55.93,55.92,55.93,14956.0,48.6393,48.648,48.6393,48.648,14956.0
2017-10-06 13:15:00,55.93,55.93,55.92,55.93,10040.0,48.648,48.648,48.6393,48.648,10040.0
2017-10-06 13:20:00,55.93,55.93,55.92,55.93,5134.0,48.648,48.648,48.6393,48.648,5134.0
2017-10-06 13:25:00,55.93,55.93,55.91,55.92,21416.0,48.648,48.648,48.6306,48.6393,21416.0
2017-10-06 13:30:00,55.91,55.92,55.9,55.91,11829.0,48.6306,48.6393,48.6219,48.6306,11829.0
2017-10-06 13:35:00,55.9,55.92,55.9,55.91,31107.0,48.6219,48.6393,48.6219,48.6306,31107.0
2017-10-06 13:40:00,55.92,55.92,55.91,55.92,3358.0,48.6393,48.6393,48.6306,48.6393,3358.0
2017-10-06 13:45:00,55.91,55.93,55.91,55.93,5410.0,48.6306,48.648,48.6306,48.648,5410.0
2017-10-06 13:50:00,55.93,55.94,55.93,55.94,9970.0,48.648,48.6567,48.648,48.6567,9970.0
2017-10-06 13:55:00,55.94,55.94,55.93,55.94,1700.0,48.6567,48.6567,48.648,48.6567,1700.0
2017-10-06 14:00:00,55.94,55.95,55.93,55.94,6748.0,48.6567,48.6654,48.648,48.6567,6748.0
2017-10-06 14:05:00,55.95,55.96,55.94,55.95,35286.0,48.6654,48.6741,48.6567,48.6654,35286.0
2017-10-06 14:10:00,55.95,55.96,55.94,55.94,24561.0,48.6654,48.6741,48.6567,48.6567,24561.0
2017-10-06 14:15:00,55.94,55.94,55.93,55.94,2402.0,48.6567,48.6567,48.648,48.6567,2402.0
2017-10-06 14:20:00,55.94,55.94,55.94,55.94,0.0,48.6567,48.6567,48.6567,48.6567,0.0
2017-10-06 14:25:00,55.94,55.94,55.93,55.93,950.0,48.6567,48.6567,48.648,48.648,950.0
2017-10-06 14:30:00,55.94,55.94,55.93,55.93,11190.0,48.6567,48.6567,48.648,48.648,11190.0
2017-10-06 14:35:00,55.94,55.94,55.93,55.94,8898.0,48.6567,48.6567,48.648,48.6567,8898.0
2017-10-06 14:40:00,55.94,55.95,55.93,55.95,10633.0,48.6567,48.6654,48.648,48.6654,10633.0
2017-10-06 14:45:00,55.95,55.95,55.92,55.94,86601.0,48.6654,48.6654,48.6393,48.6567,86601.0
2017-10-06 14:50:00,55.94,55.95,55.93,55.95,18950.0,48.6567,48.6654,48.648,48.6654,18950.0
2017-10-06 14:55:00,55.95,55.96,55.94,55.96,13716.0,48.6654,48.6741,48.6567,48.6741,13716.0
2017-10-06 15:00:00,55.96,55.96,55.95,55.96,3954.0,48.6741,48.6741,48.6654,48.6741,3954.0
2017-10-06 15:05:00,55.96,55.96,55.95,55.96,3760.0,48.6741,48.6741,48.6654,48.6741,3760.0
2017-10-06 15:10:00,55.96,55.96,55.95,55.96,13724.0,48.6741,48.6741,48.6654,48.6741,13724.0
2017-10-06 15:15:00,55.96,55.97,55.95,55.97,200690.0,48.6741,48.6828,48.6654,48.6828,200690.0
2017-10-06 15:20:00,55.97,55.97,55.95,55.97,215151.0,48.6828,48.6828,48.6654,48.6828,215151.0
2017-10-06 15:25:00,55.97,55.97,55.95,55.97,224644.0,48.6828,48.6828,48.6654,48.6828,224644.0
2017-10-06 15:30:00,55.97,55.99,55.96,55.96,462388.0,48.6828,48.7002,48.6741,48.6741,462388.0
2017-10-06 15:35:00,55.97,55.97,55.96,55.97,184398.0,48.6828,48.6828,48.6741,48.6828,184398.0
2017-10-06 15:40:00,55.96,55.98,55.96,55.98,39946.0,48.6741,48.6915,48.6741,48.6915,39946.0
2017-10-06 15:45:00,55.98,55.98,55.96,55.96,278411.0,48.6915,48.6915,48.6741,48.6741,278411.0
2017-10-06 15:50:00,55.97,56.0,55.96,56.0,199946.0,48.6828,48.7089,48.6741,48.7089,199946.0
2017-10-06 15:55:00,55.99,56.01,55.99,56.01,342576.0,48.7002,48.7176,48.7002,48.7176,342576.0
2017-10-09 09:30:00,56.13,56.16,56.13,56.15,60812.0,48.8219,48.848,48.8219,48.8393,60812.0
2017-10-09 09:35:00,56.15,56.16,56.14,56.15,7732.0,48.8393,48.848,48.8306,48.8393,7732.0
2017-10-09 09:40:00,56.15,56.15,56.13,56.14,22752.0,48.8393,48.8393,48.8219,48.8306,22752.0
2017-10-09 09:45:00,56.14,56.15,56.12,56.12,34173.0,48.8306,48.8393,48.8132,48.8132,34173.0
2017-10-09 09:50:00,56.12,56.13,56.11,56.12,18186.0,48.8132,48.8219,48.8045,48.8132,18186.0
2017-10-09 09:55:00,56.12,56.12,56.11,56.12,12763.0,48.8132,48.8132,48.8045,48.8132,12763.0
2017-10-09 10:00:00,56.11,56.13,56.11,56.12,9345.0,48.8045,48.8219,48.8045,48.8132,9345.0
2017-10-09 10:05:00,56.12,56.13,56.11,56.13,13027.0,48.8132,48.8219,48.8045,48.8219,13027.0
2017-10-09 10:10:00,56.13,56.15,56.11,56.11,21777.0,48.8219,48.8393,48.8045,48.8045,21777.0
2017-10-09 10:15:00,56.12,56.12,56.11,56.12,4309.0,48.8132,48.8132,48.8045,48.8132,4309.0
2017-10-09 10:20:00,56.12,56.12,56.11,56.12,21283.0,48.8132,48.8132,48.8045,48.8132,21283.0
2017-10-09 10:25:00,56.11,56.12,56.1,56.11,15721.0,48.8045,48.8132,48.7958,48.8045,15721.0
2017-10-09 10:30:00,56.11,56.12,56.1,56.1,19742.0,48.8045,48.8132,48.7958,48.7958,19742.0
2017-10-09 10:35:00,56.11,56.12,56.1,56.11,19659.0,48.8045,48.8132,48.7958,48.8045,19659.0
2017-10-09 10:40:00,56.12,56.12,56.08,56.09,42114.0,48.8132,48.8132,48.7784,48.7871,42114.0
2017-10-09 10:45:00,56.09,56.1,56.08,56.08,21002.0,48.7871,48.7958,48.7784,48.7784,21002.0
2017-10-09 10:50:00,56.09,56.09,56.08,56.09,18244.0,48.7871,48.7871,48.7784,48.7871,18244.0
2017-10-09 10:55:00,56.09,56.1,56.08,56.1,13095.0,48.7871,48.7958,48.7784,48.7958,13095.0
2017-10-09 11:00:00,56.1,56.11,56.09,56.1,31820.0,48.7958,48.8045,48.7871,48.7958,31820.0
2017-10-09 11:05:00,56.1,56.11,56.09,56.11,29082.0,48.7958,48.8045,48.7871,48.8045,29082.0
2017-10-09 11:10:00,56.11,56.11,56.1,56.11,13995.0,48.8045,48.8045,48.7958,48.8045,13995.0
2017-10-09 11:15:00,56.11,56.12,56.09,56.12,149234.0,48.8045,48.8132,48.7871,48.8132,149234.0
2017-10-09 11:20:00,56.12,56.12,56.11,56.12,6025.0,48.8132,48.8132,48.8045,48.8132,6025.0
2017-10-09 11:25:00,56.12,56.13,56.11,56.13,16060.0,48.8132,48.8219,48.8045,48.8219,16060.0
2017-10-09 11:30:00,56.13,56.14,56.12,56.14,12760.0,48.8219,48.8306,48.8132,48.8306,12760.0
2017-10-09 11:35:00,56.13,56.13,56.12,56.13,18719.0,48.8219,48.8219,48.8132,48.8219,18719.0
2017-10-09 11:40:00,56.13,56.14,56.11,56.12,65580.0,48.8219,48.8306,48.8045,48.8132,65580.0
2017-10-09 11:45:00,56.12,56.13,56.11,56.13,14873.0,48.8132,48.8219,48.8045,48.8219,14873.0
2017-10-09 11:50:00,56.12,56.13,56.12,56.13,11007.0,48.8132,48.8219,48.8132,48.8219,11007.0
2017-10-09 11:55:00,56.13,56.14,56.12,56.14,12861.0,48.8219,48.8306,48.8132,48.8306,12861.0
2017-10-09 12:00:00,56.13,56.14,56.11,56.12,13314.0,48.8219,48.8306,48.8045,48.8132,13314.0
2017-10-09 12:05:00,56.12,56.13,56.11,56.13,62050.0,48.8132,48.8219,48.8045,48.8219,62050.0
2017-10-09 12:10:00,56.12,56.12,56.11,56.12,63414.0,48.8132,48.8132,48.8045,48.8132,63414.0
2017-10-09 12:15:00,56.12,56.12,56.11,56.11,70620.0,48.8132,48.8132,48.8045,48.8045,70620.0
2017-10-09 12:20:00,56.11,56.11,56.1,56.11,4408.0,48.8045,48.8045,48.7958,48.8045,4408.0
2017-10-09 12:25:00,56.11,56.11,56.09,56.1,16778.0,48.8045,48.8045,48.7871,48.7958,16778.0
2017-10-09 12:30:00,56.1,56.1,56.09,56.1,18370.0,48.7958,48.7958,48.7871,48.7958,18370.0
2017-10-09 12:35:00,56.1,56.1,56.08,56.09,3450.0,48.7958,48.7958,48.7784,48.7871,3450.0
2017-10-09 12:40:00,56.09,56.1,56.08,56.1,15382.0,48.7871,48.7958,48.7784,48.7958,15382.0
2017-10-09 12:45:00,56.09,56.1,56.09,56.1,4200.0,48.7871,48.7958,48.7871,48.7958,4200.0
2017-10-09 12:50:00,56.1,56.1,56.09,56.09,2647.0,48.7958,48.7958,48.7871,48.7871,2647.0
2017-10-09 12:55:00,56.1,56.1,56.09,56.1,6045.0,48.7958,48.7958,48.7871,48.7958,6045.0
2017-10-09 13:00:00,56.1,56.1,56.08,56.09,17421.0,48.7958,48.7958,48.7784,48.7871,17421.0
2017-10-09 13:05:00,56.08,56.09,56.08,56.09,5860.0,48.7784,48.7871,48.7784,48.7871,5860.0
2017-10-09 13:10:00,56.09,56.1,56.08,56.1,8736.0,48.7871,48.7958,48.7784,48.7958,8736.0
2017-10-09 13:15:00,56.1,56.11,56.09,56.1,19369.0,48.7958,48.8045,48.7871,48.7958,19369.0
2017-10-09 13:20:00,56.1,56.1,56.09,56.1,6583.0,48.7958,48.7958,48.7871,48.7958,6583.0
2017-10-09 13:25:00,56.1,56.11,56.1,56.11,4426.0,48.7958,48.8045,48.7958,48.8045,4426.0
2017-10-09 13:30:00,56.1,56.11,56.1,56.11,13810.0,48.7958,48.8045,48.7958,48.8045,13810.0
2017-10-09 13:35:00,56.11,56.11,56.1,56.11,6800.0,48.8045,48.8045,48.7958,48.8045,6800.0
2017-10-09 13:40:00,56.11,56.11,56.1,56.11,4700.0,48.8045,48.8045,48.7958,48.8045,4700.0
2017-10-09 13:45:00,56.11,56.11,56.1,56.11,9123.0,48.8045,48.8045,48.7958,48.8045,9123.0
2017-10-09 13:50:00,56.11,56.11,56.1,56.11,1500.0,48.8045,48.8045,48.7958,48.8045,1500.0
2017-10-09 13:55:00,56.11,56.12,56.1,56.11,40136.0,48.8045,48.8132,48.7958,48.8045,40136.0
2017-10-09 14:00:00,56.11,56.11,56.1,56.1,2955.0,48.8045,48.8045,48.7958,48.7958,2955.0
2017-10-09 14:05:00,56.11,56.11,56.1,56.11,6304.0,48.8045,48.8045,48.7958,48.8045,6304.0
2017-10-09 14:10:00,56.11,56.11,56.1,56.1,13914.0,48.8045,48.8045,48.7958,48.7958,13914.0
2017-10-09 14:15:00,56.11,56.11,56.1,56.1,14048.0,48.8045,48.8045,48.7958,48.7958,14048.0
2017-10-09 14:20:00,56.1,56.11,56.09,56.1,21531.0,48.7958,48.8045,48.7871,48.7958,21531.0
2017-10-09 14:25:00,56.1,56.11,56.09,56.1,35930.0,48.7958,48.8045,48.7871,48.7958,35930.0
2017-10-09 14:30:00,56.1,56.1,56.08,56.09,13524.0,48.7958,48.7958,48.7784,48.7871,13524.0
2017-10-09 14:35:00,56.08,56.09,56.08,56.09,2203.0,48.7784,48.7871,48.7784,48.7871,2203.0
2017-10-09 14:40:00,56.09,56.09,56.08,56.08,6685.0,48.7871,48.7871,48.7784,48.7784,6685.0
2017-10-09 14:45:00,56.09,56.09,56.08,56.09,5995.0,48.7871,48.7871,48.7784,48.7871,5995.0
2017-10-09 14:50:00,56.08,56.08,56.07,56.08,20477.0,48.7784,48.7784,48.7697,48.7784,20477.0
2017-10-09 14:55:00,56.08,56.08,56.07,56.07,7645.0,48.7784,48.7784,48.7697,48.7697,7645.0
2017-10-09 15:00:00,56.07,56.07,56.05,56.06,14242.0,48.7697,48.7697,48.7523,48.761,14242.0
2017-10-09 15:05:00,56.06,56.06,56.05,56.05,6379.0,48.761,48.761,48.7523,48.7523,6379.0
2017-10-09 15:10:00,56.05,56.06,56.04,56.04,12287.0,48.7523,48.761,48.7436,48.7436,12287.0
2017-10-09 15:15:00,56.04,56.05,56.04,56.05,30814.0,48.7436,48.7523,48.7436,48.7523,30814.0
2017-10-09 15:20:00,56.05,56.05,56.04,56.05,10966.0,48.7523,48.7523,48.7436,48.7523,10966.0
2017-10-09 15:25:00,56.05,56.07,56.04,56.07,21055.0,48.7523,48.7697,48.7436,48.7697,21055.0
2017-10-09 15:30:00,56.07,56.07,56.06,56.07,19320.0,48.7697,48.7697,48.761,48.7697,19320.0
2017-10-09 15:35:00,56.07,56.07,56.05,56.06,36917.0,48.7697,48.7697,48.7523,48.761,36917.0
2017-10-09 15:40:00,56.06,56.06,56.04,56.05,21138.0,48.761,48.761,48.7436,48.7523,21138.0
2017-10-09 15:45:00,56.04,56.05,56.04,56.05,17108.0,48.7436,48.7523,48.7436,48.7523,17108.0
2017-10-09 15:50:00,56.05,56.06,56.04,56.06,62247.0,48.7523,48.761,48.7436,48.761,62247.0
2017-10-09 15:55:00,56.05,56.07,56.05,56.07,117746.0,48.7523,48.7697,48.7523,48.7697,117746.0
2017-10-10 09:30:00,56.45,56.45,56.42,56.43,43168.0,49.1003,49.1003,49.0742,49.0829,43168.0
2017-10-10 09:35:00,56.44,56.45,56.43,56.44,134313.0,49.0916,49.1003,49.0829,49.0916,134313.0
2017-10-10 09:40:00,56.45,56.48,56.44,56.47,124796.0,49.1003,49.1264,49.0916,49.1177,124796.0
2017-10-10 09:45:00,56.47,56.48,56.44,56.47,95237.0,49.1177,49.1264,49.0916,49.1177,95237.0
2017-10-10 09:50:00,56.47,56.48,56.44,56.47,107371.0,49.1177,49.1264,49.0916,49.1177,107371.0
2017-10-10 09:55:00,56.46,56.47,56.46,56.47,20824.0,49.109,49.1177,49.109,49.1177,20824.0
2017-10-10 10:00:00,56.47,56.47,56.44,56.45,645806.0,49.1177,49.1177,49.0916,49.1003,645806.0
2017-10-10 10:05:00,56.45,56.46,56.43,56.44,203956.0,49.1003,49.109,49.0829,49.0916,203956.0
2017-10-10 10:10:00,56.43,56.44,56.42,56.43,114940.0,49.0829,49.0916,49.0742,49.0829,114940.0
2017-10-10 10:15:00,56.43,56.44,56.41,56.42,127899.0,49.0829,49.0916,49.0655,49.0742,127899.0
2017-10-10 10:20:00,56.41,56.42,56.4,56.42,68737.0,49.0655,49.0742,49.0568,49.0742,68737.0
2017-10-10 10:25:00,56.42,56.44,56.41,56.44,58784.0,49.0742,49.0916,49.0655,49.0916,58784.0
2017-10-10 10:30:00,56.44,56.45,56.43,56.45,41363.0,49.0916,49.1003,49.0829,49.1003,41363.0
2017-10-10 10:35:00,56.45,56.46,56.43,56.44,45389.0,49.1003,49.109,49.0829,49.0916,45389.0
2017-10-10 10:40:00,56.43,56.45,56.43,56.45,51538.0,49.0829,49.1003,49.0829,49.1003,51538.0
2017-10-10 10:45:00,56.45,56.47,56.44,56.46,104727.0,49.1003,49.1177,49.0916,49.109,104727.0
2017-10-10 10:50:00,56.46,56.48,56.45,56.48,141551.0,49.109,49.1264,49.1003,49.1264,141551.0
2017-10-10 10:55:00,56.48,56.48,56.46,56.47,154843.0,49.1264,49.1264,49.109,49.1177,154843.0
2017-10-10 11:00:00,56.47,56.48,56.46,56.46,97844.0,49.1177,49.1264,49.109,49.109,97844.0
2017-10-10 11:05:00,56.46,56.47,56.46,56.47,12134.0,49.109,49.1177,49.109,49.1177,12134.0
2017-10-10 11:10:00,56.47,56.48,56.46,56.46,43491.0,49.1177,49.1264,49.109,49.109,43491.0
2017-10-10 11:15:00,56.45,56.47,56.45,56.47,49566.0,49.1003,49.1177,49.1003,49.1177,49566.0
2017-10-10 11:20:00,56.47,56.48,56.45,56.46,24090.0,49.1177,49.1264,49.1003,49.109,24090.0
2017-10-10 11:25:00,56.46,56.46,56.43,56.44,53428.0,49.109,49.109,49.0829,49.0916,53428.0
2017-10-10 11:30:00,56.45,56.45,56.44,56.45,36766.0,49.1003,49.1003,49.0916,49.1003,36766.0
2017-10-10 11:35:00,56.45,56.46,56.43,56.44,50056.0,49.1003,49.109,49.0829,49.0916,50056.0
2017-10-10 11:40:00,56.44,56.45,56.43,56.44,44565.0,49.0916,49.1003,49.0829,49.0916,44565.0
2017-10-10 11:45:00,56.44,56.44,56.41,56.42,72040.0,49.0916,49.0916,49.0655,49.0742,72040.0
2017-10-10 11:50:00,56.42,56.42,56.41,56.42,28498.0,49.0742,49.0742,49.0655,49.0742,28498.0
2017-10-10 11:55:00,56.42,56.43,56.41,56.42,25954.0,49.0742,49.0829,49.0655,49.0742,25954.0
2017-10-10 12:00:00,56.43,56.44,56.42,56.44,7155.0,49.0829,49.0916,49.0742,49.0916,7155.0
2017-10-10 12:05:00,56.44,56.45,56.41,56.42,96960.0,49.0916,49.1003,49.0655,49.0742,96960.0
2017-10-10 12:10:00,56.42,56.44,56.42,56.43,44469.0,49.0742,49.0916,49.0742,49.0829,44469.0
2017-10-10 12:15:00,56.43,56.43,56.41,56.41,38140.0,49.0829,49.0829,49.0655,49.0655,38140.0
2017-10-10 12:20:00,56.42,56.44,56.4,56.44,26758.0,49.0742,49.0916,49.0568,49.0916,26758.0
2017-10-10 12:25:00,56.44,56.45,56.43,56.45,14369.0,49.0916,49.1003,49.0829,49.1003,14369.0
2017-10-10 12:30:00,56.45,56.45,56.44,56.45,16143.0,49.1003,49.1003,49.0916,49.1003,16143.0
2017-10-10 12:35:00,56.45,56.45,56.44,56.45,4204.0,49.1003,49.1003,49.0916,49.1003,4204.0
2017-10-10 12:40:00,56.44,56.46,56.44,56.46,42105.0,49.0916,49.109,49.0916,49.109,42105.0
2017-10-10 12:45:00,56.46,56.47,56.45,56.46,20488.0,49.109,49.1177,49.1003,49.109,20488.0
2017-10-10 12:50:00,56.46,56.47,56.45,56.46,13736.0,49.109,49.1177,49.1003,49.109,13736.0
2017-10-10 12:55:00,56.46,56.47,56.46,56.47,19083.0,49.109,49.1177,49.109,49.1177,19083.0
2017-10-10 13:00:00,56.47,56.47,56.46,56.46,20133.0,49.1177,49.1177,49.109,49.109,20133.0
2017-10-10 13:05:00,56.46,56.47,56.46,56.46,26918.0,49.109,49.1177,49.109,49.109,26918.0
2017-10-10 13:10:00,56.47,56.48,56.46,56.48,12947.0,49.1177,49.1264,49.109,49.1264,12947.0
2017-10-10 13:15:00,56.48,56.49,56.47,56.47,45614.0,49.1264,49.1351,49.1177,49.1177,45614.0
2017-10-10 13:20:00,56.48,56.48,56.46,56.47,28685.0,49.1264,49.1264,49.109,49.1177,28685.0
2017-10-10 13:25:00,56.47,56.48,56.46,56.47,35967.0,49.1177,49.1264,49.109,49.1177,35967.0
2017-10-10 13:30:00,56.48,56.48,56.47,56.47,13334.0,49.1264,49.1264,49.1177,49.1177,13334.0
2017-10-10 13:35:00,56.48,56.49,56.46,56.48,199584.0,49.1264,49.1351,49.109,49.1264,199584.0
2017-10-10 13:40:00,56.48,56.5,56.47,56.47,80667.0,49.1264,49.1438,49.1177,49.1177,80667.0
2017-10-10 13:45:00,56.47,56.48,56.46,56.48,59138.0,49.1177,49.1264,49.109,49.1264,59138.0
2017-10-10 13:50:00,56.47,56.49,56.47,56.49,28938.0,49.1177,49.1351,49.1177,49.1351,28938.0
2017-10-10 13:55:00,56.48,56.49,56.47,56.48,37303.0,49.1264,49.1351,49.1177,49.1264,37303.0
2017-10-10 14:00:00,56.48,56.5,56.48,56.48,27076.0,49.1264,49.1438,49.1264,49.1264,27076.0
2017-10-10 14:05:00,56.48,56.49,56.48,56.48,5537.0,49.1264,49.1351,49.1264,49.1264,5537.0
2017-10-10 14:10:00,56.48,56.49,56.47,56.47,30154.0,49.1264,49.1351,49.1177,49.1177,30154.0
2017-10-10 14:15:00,56.47,56.48,56.46,56.47,58664.0,49.1177,49.1264,49.109,49.1177,58664.0
2017-10-10 14:20:00,56.47,56.47,56.46,56.47,22746.0,49.1177,49.1177,49.109,49.1177,22746.0
2017-10-10 14:25:00,56.47,56.48,56.46,56.48,33700.0,49.1177,49.1264,49.109,49.1264,33700.0
2017-10-10 14:30:00,56.48,56.48,56.47,56.48,30581.0,49.1264,49.1264,49.1177,49.1264,30581.0
2017-10-10 14:35:00,56.47,56.48,56.46,56.47,57608.0,49.1177,49.1264,49.109,49.1177,57608.0
2017-10-10 14:40:00,56.47,56.47,56.46,56.46,53800.0,49.1177,49.1177,49.109,49.109,53800.0
2017-10-10 14:45:00,56.46,56.47,56.45,56.45,34227.0,49.109,49.1177,49.1003,49.1003,34227.0
2017-10-10 14:50:00,56.45,56.46,56.44,56.44,40675.0,49.1003,49.109,49.0916,49.0916,40675.0
2017-10-10 14:55:00,56.44,56.45,56.44,56.44,84495.0,49.0916,49.1003,49.0916,49.0916,84495.0
2017-10-10 15:00:00,56.45,56.45,56.44,56.45,37296.0,49.1003,49.1003,49.0916,49.1003,37296.0
2017-10-10 15:05:00,56.45,56.45,56.44,56.45,52201.0,49.1003,49.1003,49.0916,49.1003,52201.0
2017-10-10 15:10:00,56.44,56.45,56.44,56.45,53103.0,49.0916,49.1003,49.0916,49.1003,53103.0
2017-10-10 15:15:00,56.45,56.45,56.44,56.45,30872.0,49.1003,49.1003,49.0916,49.1003,30872.0
2017-10-10 15:20:00,56.45,56.45,56.44,56.44,34994.0,49.1003,49.1003,49.0916,49.0916,34994.0
2017-10-10 15:25:00,56.44,56.45,56.44,56.45,35083.0,49.0916,49.1003,49.0916,49.1003,35083.0
2017-10-10 15:30:00,56.45,56.46,56.44,56.46,111208.0,49.1003,49.109,49.0916,49.109,111208.0
2017-10-10 15:35:00,56.45,56.46,56.45,56.45,34262.0,49.1003,49.109,49.1003,49.1003,34262.0
2017-10-10 15:40:00,56.45,56.46,56.42,56.43,116709.0,49.1003,49.109,49.0742,49.0829,116709.0
2017-10-10 15:45:00,56.44,56.44,56.42,56.44,125033.0,49.0916,49.0916,49.0742,49.0916,125033.0
2017-10-10 15:50:00,56.44,56.44,56.43,56.43,255930.0,49.0916,49.0916,49.0829,49.0829,255930.0
2017-10-10 15:55:00,56.43,56.46,56.41,56.46,539088.0,49.0829,49.109,49.0655,49.109,539088.0
2017-10-11 09:30:00,56.63,56.64,56.61,56.63,100468.0,49.2568,49.2655,49.2394,49.2568,100468.0
2017-10-11 09:35:00,56.63,56.64,56.62,56.64,49439.0,49.2568,49.2655,49.2481,49.2655,49439.0
2017-10-11 09:40:00,56.64,56.64,56.62,56.64,48979.0,49.2655,49.2655,49.2481,49.2655,48979.0
2017-10-11 09:45:00,56.64,56.65,56.63,56.64,52501.0,49.2655,49.2742,49.2568,49.2655,52501.0
2017-10-11 09:50:00,56.64,56.64,56.62,56.62,15334.0,49.2655,49.2655,49.2481,49.2481,15334.0
2017-10-11 09:55:00,56.63,56.64,56.62,56.64,25734.0,49.2568,49.2655,49.2481,49.2655,25734.0
2017-10-11 10:00:00,56.64,56.65,56.63,56.65,45812.0,49.2655,49.2742,49.2568,49.2742,45812.0
2017-10-11 10:05:00,56.65,56.68,56.65,56.68,270843.0,49.2742,49.3003,49.2742,49.3003,270843.0
2017-10-11 10:10:00,56.68,56.69,56.67,56.68,68079.0,49.3003,49.309,49.2916,49.3003,68079.0
2017-10-11 10:15:00,56.68,56.68,56.67,56.68,18620.0,49.3003,49.3003,49.2916,49.3003,18620.0
2017-10-11 10:20:00,56.68,56.69,56.67,56.69,23850.0,49.3003,49.309,49.2916,49.309,23850.0
2017-10-11 10:25:00,56.69,56.69,56.68,56.69,28335.0,49.309,49.309,49.3003,49.309,28335.0
2017-10-11 10:30:00,56.68,56.71,56.68,56.71,81223.0,49.3003,49.3264,49.3003,49.3264,81223.0
2017-10-11 10:35:00,56.71,56.71,56.7,56.7,32403.0,49.3264,49.3264,49.3177,49.3177,32403.0
2017-10-11 10:40:00,56.7,56.7,56.68,56.7,43548.0,49.3177,49.3177,49.3003,49.3177,43548.0
2017-10-11 10:45:00,56.7,56.71,56.69,56.7,43328.0,49.3177,49.3264,49.309,49.3177,43328.0
2017-10-11 10:50:00,56.7,56.71,56.69,56.7,57992.0,49.3177,49.3264,49.309,49.3177,57992.0
2017-10-11 10:55:00,56.71,56.72,56.7,56.71,31026.0,49.3264,49.3351,49.3177,49.3264,31026.0
2017-10-11 11:00:00,56.71,56.71,56.7,56.71,6430.0,49.3264,49.3264,49.3177,49.3264,6430.0
2017-10-11 11:05:00,56.71,56.73,56.71,56.72,35051.0,49.3264,49.3438,49.3264,49.3351,35051.0
2017-10-11 11:10:00,56.73,56.73,56.72,56.72,27322.0,49.3438,49.3438,49.3351,49.3351,27322.0
2017-10-11 11:15:00,56.72,56.72,56.7,56.7,122952.0,49.3351,49.3351,49.3177,49.3177,122952.0
2017-10-11 11:20:00,56.7,56.7,56.68,56.69,56735.0,49.3177,49.3177,49.3003,49.309,56735.0
2017-10-11 11:25:00,56.68,56.69,56.67,56.67,603710.0,49.3003,49.309,49.2916,49.2916,603710.0
2017-10-11 11:30:00,56.67,56.69,56.67,56.68,36009.0,49.2916,49.309,49.2916,49.3003,36009.0
2017-10-11 11:35:00,56.68,56.69,56.67,56.69,53531.0,49.3003,49.309,49.2916,49.309,53531.0
2017-10-11 11:40:00,56.69,56.69,56.68,56.69,38248.0,49.309,49.309,49.3003,49.309,38248.0
2017-10-11 11:45:00,56.7,56.7,56.67,56.68,31207.0,49.3177,49.3177,49.2916,49.3003,31207.0
2017-10-11 11:50:00,56.68,56.69,56.67,56.68,49718.0,49.3003,49.309,49.2916,49.3003,49718.0
2017-10-11 11:55:00,56.68,56.69,56.67,56.69,23773.0,49.3003,49.309,49.2916,49.309,23773.0
2017-10-11 12:00:00,56.69,56.71,56.68,56.7,84173.0,49.309,49.3264,49.3003,49.3177,84173.0
2017-10-11 12:05:00,56.7,56.72,56.7,56.72,110456.0,49.3177,49.3351,49.3177,49.3351,110456.0
2017-10-11 12:10:00,56.72,56.74,56.71,56.74,56815.0,49.3351,49.3525,49.3264,49.3525,56815.0
2017-10-11 12:15:00,56.74,56.75,56.73,56.73,38027.0,49.3525,49.3612,49.3438,49.3438,38027.0
2017-10-11 12:20:00,56.73,56.75,56.73,56.73,11101.0,49.3438,49.3612,49.3438,49.3438,11101.0
2017-10-11 12:25:00,56.73,56.75,56.73,56.75,19954.0,49.3438,49.3612,49.3438,49.3612,19954.0
2017-10-11 12:30:00,56.75,56.75,56.72,56.72,40443.0,49.3612,49.3612,49.3351,49.3351,40443.0
2017-10-11 12:35:00,56.73,56.74,56.73,56.73,14817.0,49.3438,49.3525,49.3438,49.3438,14817.0
2017-10-11 12:40:00,56.73,56.74,56.72,56.72,48054.0,49.3438,49.3525,49.3351,49.3351,48054.0
2017-10-11 12:45:00,56.73,56.73,56.72,56.72,11279.0,49.3438,49.3438,49.3351,49.3351,11279.0
2017-10-11 12:50:00,56.73,56.73,56.72,56.72,20188.0,49.3438,49.3438,49.3351,49.3351,20188.0
2017-10-11 12:55:00,56.72,56.73,56.72,56.73,20789.0,49.3351,49.3438,49.3351,49.3438,20789.0
2017-10-11 13:00:00,56.72,56.74,56.71,56.74,51136.0,49.3351,49.3525,49.3264,49.3525,51136.0
2017-10-11 13:05:00,56.73,56.74,56.73,56.74,16003.0,49.3438,49.3525,49.3438,49.3525,16003.0
2017-10-11 13:10:00,56.73,56.74,56.71,56.72,33904.0,49.3438,49.3525,49.3264,49.3351,33904.0
2017-10-11 13:15:00,56.72,56.72,56.71,56.72,12580.0,49.3351,49.3351,49.3264,49.3351,12580.0
2017-10-11 13:20:00,56.72,56.72,56.7,56.71,30126.0,49.3351,49.3351,49.3177,49.3264,30126.0
2017-10-11 13:25:00,56.71,56.72,56.7,56.72,14311.0,49.3264,49.3351,49.3177,49.3351,14311.0
2017-10-11 13:30:00,56.72,56.72,56.7,56.72,24764.0,49.3351,49.3351,49.3177,49.3351,24764.0
2017-10-11 13:35:00,56.72,56.72,56.71,56.72,31997.0,49.3351,49.3351,49.3264,49.3351,31997.0
2017-10-11 13:40:00,56.72,56.72,56.71,56.71,8239.0,49.3351,49.3351,49.3264,49.3264,8239.0
2017-10-11 13:45:00,56.72,56.72,56.71,56.71,6500.0,49.3351,49.3351,49.3264,49.3264,6500.0
2017-10-11 13:50:00,56.72,56.72,56.71,56.72,12004.0,49.3351,49.3351,49.3264,49.3351,12004.0
2017-10-11 13:55:00,56.72,56.74,56.7,56.71,105013.0,49.3351,49.3525,49.3177,49.3264,105013.0
2017-10-11 14:00:00,56.71,56.77,56.71,56.76,125920.0,49.3264,49.3786,49.3264,49.3699,125920.0
2017-10-11 14:05:00,56.77,56.78,56.74,56.76,50881.0,49.3786,49.3873,49.3525,49.3699,50881.0
2017-10-11 14:10:00,56.76,56.77,56.72,56.73,72917.0,49.3699,49.3786,49.3351,49.3438,72917.0
2017-10-11 14:15:00,56.73,56.78,56.73,56.77,39495.0,49.3438,49.3873,49.3438,49.3786,39495.0
2017-10-11 14:20:00,56.77,56.78,56.75,56.76,28901.0,49.3786,49.3873,49.3612,49.3699,28901.0
2017-10-11 14:25:00,56.76,56.77,56.75,56.76,47242.0,49.3699,49.3786,49.3612,49.3699,47242.0
2017-10-11 14:30:00,56.76,56.76,56.75,56.76,9266.0,49.3699,49.3699,49.3612,49.3699,9266.0
2017-10-11 14:35:00,56.76,56.76,56.73,56.74,195957.0,49.3699,49.3699,49.3438,49.3525,195957.0
2017-10-11 14:40:00,56.75,56.75,56.71,56.72,490519.0,49.3612,49.3612,49.3264,49.3351,490519.0
2017-10-11 14:45:00,56.72,56.74,56.71,56.73,31106.0,49.3351,49.3525,49.3264,49.3438,31106.0
2017-10-11 14:50:00,56.73,56.74,56.72,56.73,242228.0,49.3438,49.3525,49.3351,49.3438,242228.0
2017-10-11 14:55:00,56.73,56.74,56.72,56.73,7122.0,49.3438,49.3525,49.3351,49.3438,7122.0
2017-10-11 15:00:00,56.73,56.74,56.73,56.73,10723.0,49.3438,49.3525,49.3438,49.3438,10723.0
2017-10-11 15:05:00,56.73,56.75,56.72,56.75,65004.0,49.3438,49.3612,49.3351,49.3612,65004.0
2017-10-11 15:10:00,56.75,56.77,56.75,56.77,47667.0,49.3612,49.3786,49.3612,49.3786,47667.0
2017-10-11 15:15:00,56.77,56.77,56.76,56.77,20802.0,49.3786,49.3786,49.3699,49.3786,20802.0
2017-10-11 15:20:00,56.76,56.78,56.75,56.76,41247.0,49.3699,49.3873,49.3612,49.3699,41247.0
2017-10-11 15:25:00,56.75,56.77,56.75,56.77,29622.0,49.3612,49.3786,49.3612,49.3786,29622.0
2017-10-11 15:30:00,56.77,56.78,56.76,56.77,46331.0,49.3786,49.3873,49.3699,49.3786,46331.0
2017-10-11 15:35:00,56.77,56.78,56.76,56.78,44331.0,49.3786,49.3873,49.3699,49.3873,44331.0
2017-10-11 15:40:00,56.78,56.78,56.77,56.78,46910.0,49.3873,49.3873,49.3786,49.3873,46910.0
2017-10-11 15:45:00,56.78,56.78,56.77,56.78,75314.0,49.3873,49.3873,49.3786,49.3873,75314.0
2017-10-11 15:50:00,56.78,56.78,56.74,56.75,996522.0,49.3873,49.3873,49.3525,49.3612,996522.0
2017-10-11 15:55:00,56.75,56.75,56.72,56.74,712218.0,49.3612,49.3612,49.3351,49.3525,712218.0
2017-10-12 09:30:00,56.74,56.74,56.69,56.72,36582.0,49.3525,49.3525,49.309,49.3351,36582.0
2017-10-12 09:35:00,56.71,56.72,56.69,56.7,23958.0,49.3264,49.3351,49.309,49.3177,23958.0
2017-10-12 09:40:00,56.71,56.71,56.68,56.68,29610.0,49.3264,49.3264,49.3003,49.3003,29610.0
2017-10-12 09:45:00,56.69,56.7,56.67,56.69,57351.0,49.309,49.3177,49.2916,49.309,57351.0
2017-10-12 09:50:00,56.69,56.69,56.66,56.68,39236.0,49.309,49.309,49.2829,49.3003,39236.0
2017-10-12 09:55:00,56.67,56.68,56.66,56.67,27904.0,49.2916,49.3003,49.2829,49.2916,27904.0
2017-10-12 10:00:00,56.67,56.68,56.66,56.67,35195.0,49.2916,49.3003,49.2829,49.2916,35195.0
2017-10-12 10:05:00,56.67,56.68,56.66,56.67,25954.0,49.2916,49.3003,49.2829,49.2916,25954.0
2017-10-12 10:10:00,56.67,56.68,56.65,56.67,72717.0,49.2916,49.3003,49.2742,49.2916,72717.0
2017-10-12 10:15:00,56.67,56.68,56.66,56.67,49021.0,49.2916,49.3003,49.2829,49.2916,49021.0
2017-10-12 10:20:00,56.67,56.68,56.67,56.68,29931.0,49.2916,49.3003,49.2916,49.3003,29931.0
2017-10-12 10:25:00,56.68,56.68,56.65,56.66,255234.0,49.3003,49.3003,49.2742,49.2829,255234.0
2017-10-12 10:30:00,56.67,56.69,56.66,56.67,127515.0,49.2916,49.309,49.2829,49.2916,127515.0
2017-10-12 10:35:00,56.67,56.7,56.67,56.68,23580.0,49.2916,49.3177,49.2916,49.3003,23580.0
2017-10-12 10:40:00,56.68,56.69,56.67,56.69,66855.0,49.3003,49.309,49.2916,49.309,66855.0
2017-10-12 10:45:00,56.69,56.69,56.68,56.68,36996.0,49.309,49.309,49.3003,49.3003,36996.0
2017-10-12 10:50:00,56.69,56.69,56.68,56.69,18342.0,49.309,49.309,49.3003,49.309,18342.0
2017-10-12 10:55:00,56.69,56.73,56.68,56.72,75818.0,49.309,49.3438,49.3003,49.3351,75818.0
2017-10-12 11:00:00,56.71,56.72,56.71,56.71,12864.0,49.3264,49.3351,49.3264,49.3264,12864.0
2017-10-12 11:05:00,56.72,56.72,56.71,56.72,15600.0,49.3351,49.3351,49.3264,49.3351,15600.0
2017-10-12 11:10:00,56.72,56.72,56.7,56.71,63302.0,49.3351,49.3351,49.3177,49.3264,63302.0
2017-10-12 11:15:00,56.71,56.72,56.7,56.71,140442.0,49.3264,49.3351,49.3177,49.3264,140442.0
2017-10-12 11:20:00,56.71,56.71,56.69,56.71,79657.0,49.3264,49.3264,49.309,49.3264,79657.0
2017-10-12 11:25:00,56.7,56.72,56.7,56.72,36479.0,49.3177,49.3351,49.3177,49.3351,36479.0
2017-10-12 11:30:00,56.71,56.75,56.71,56.74,472533.0,49.3264,49.3612,49.3264,49.3525,472533.0
2017-10-12 11:35:00,56.74,56.75,56.73,56.74,49525.0,49.3525,49.3612,49.3438,49.3525,49525.0
2017-10-12 11:40:00,56.76,56.77,56.75,56.76,13931.0,49.3699,49.3786,49.3612,49.3699,13931.0
2017-10-12 11:45:00,56.76,56.77,56.75,56.77,37029.0,49.3699,49.3786,49.3612,49.3786,37029.0
2017-10-12 11:50:00,56.76,56.78,56.76,56.78,26132.0,49.3699,49.3873,49.3699,49.3873,26132.0
2017-10-12 11:55:00,56.78,56.79,56.77,56.78,33621.0,49.3873,49.396,49.3786,49.3873,33621.0
2017-10-12 12:00:00,56.77,56.78,56.77,56.77,117916.0,49.3786,49.3873,49.3786,49.3786,117916.0
2017-10-12 12:05:00,56.78,56.79,56.77,56.78,36383.0,49.3873,49.396,49.3786,49.3873,36383.0
2017-10-12 12:10:00,56.77,56.79,56.76,56.78,53245.0,49.3786,49.396,49.3699,49.3873,53245.0
2017-10-12 12:15:00,56.78,56.78,56.77,56.77,15588.0,49.3873,49.3873,49.3786,49.3786,15588.0
2017-10-12 12:20:00,56.77,56.77,56.75,56.75,58113.0,49.3786,49.3786,49.3612,49.3612,58113.0
2017-10-12 12:25:00,56.75,56.76,56.74,56.75,41501.0,49.3612,49.3699,49.3525,49.3612,41501.0
2017-10-12 12:30:00,56.75,56.76,56.71,56.71,48421.0,49.3612,49.3699,49.3264,49.3264,48421.0
2017-10-12 12:35:00,56.71,56.72,56.7,56.7,45647.0,49.3264,49.3351,49.3177,49.3177,45647.0
2017-10-12 12:40:00,56.71,56.72,56.7,56.71,15444.0,49.3264,49.3351,49.3177,49.3264,15444.0
2017-10-12 12:45:00,56.72,56.72,56.7,56.71,25989.0,49.3351,49.3351,49.3177,49.3264,25989.0
2017-10-12 12:50:00,56.71,56.72,56.7,56.72,15863.0,49.3264,49.3351,49.3177,49.3351,15863.0
2017-10-12 12:55:00,56.72,56.74,56.71,56.73,33970.0,49.3351,49.3525,49.3264,49.3438,33970.0
2017-10-12 13:00:00,56.73,56.74,56.72,56.73,20739.0,49.3438,49.3525,49.3351,49.3438,20739.0
2017-10-12 13:05:00,56.73,56.74,56.71,56.72,23656.0,49.3438,49.3525,49.3264,49.3351,23656.0
2017-10-12 13:10:00,56.72,56.74,56.71,56.73,40627.0,49.3351,49.3525,49.3264,49.3438,40627.0
2017-10-12 13:15:00,56.73,56.74,56.73,56.73,11568.0,49.3438,49.3525,49.3438,49.3438,11568.0
2017-10-12 13:20:00,56.74,56.75,56.73,56.75,23496.0,49.3525,49.3612,49.3438,49.3612,23496.0
2017-10-12 13:25:00,56.75,56.76,56.74,56.76,24439.0,49.3612,49.3699,49.3525,49.3699,24439.0
2017-10-12 13:30:00,56.76,56.77,56.75,56.76,31676.0,49.3699,49.3786,49.3612,49.3699,31676.0
2017-10-12 13:35:00,56.76,56.77,56.75,56.75,10617.0,49.3699,49.3786,49.3612,49.3612,10617.0
2017-10-12 13:40:00,56.75,56.77,56.75,56.76,13279.0,49.3612,49.3786,49.3612,49.3699,13279.0
2017-10-12 13:45:00,56.77,56.79,56.76,56.79,32848.0,49.3786,49.396,49.3699,49.396,32848.0
2017-10-12 13:50:00,56.78,56.79,56.77,56.78,23376.0,49.3873,49.396,49.3786,49.3873,23376.0
2017-10-12 13:55:00,56.79,56.79,56.76,56.77,24720.0,49.396,49.396,49.3699,49.3786,24720.0
2017-10-12 14:00:00,56.77,56.78,56.76,56.76,19047.0,49.3786,49.3873,49.3699,49.3699,19047.0
2017-10-12 14:05:00,56.76,56.77,56.76,56.76,26838.0,49.3699,49.3786,49.3699,49.3699,26838.0
2017-10-12 14:10:00,56.76,56.78,56.76,56.77,20710.0,49.3699,49.3873,49.3699,49.3786,20710.0
2017-10-12 14:15:00,56.78,56.78,56.77,56.77,31755.0,49.3873,49.3873,49.3786,49.3786,31755.0
2017-10-12 14:20:00,56.77,56.78,56.77,56.78,10918.0,49.3786,49.3873,49.3786,49.3873,10918.0
2017-10-12 14:25:00,56.77,56.78,56.76,56.77,33821.0,49.3786,49.3873,49.3699,49.3786,33821.0
2017-10-12 14:30:00,56.76,56.77,56.76,56.77,17817.0,49.3699,49.3786,49.3699,49.3786,17817.0
2017-10-12 14:35:00,56.77,56.77,56.76,56.76,21172.0,49.3786,49.3786,49.3699,49.3699,21172.0
2017-10-12 14:40:00,56.77,56.77,56.75,56.76,55716.0,49.3786,49.3786,49.3612,49.3699,55716.0
2017-10-12 14:45:00,56.75,56.76,56.74,56.75,47779.0,49.3612,49.3699,49.3525,49.3612,47779.0
2017-10-12 14:50:00,56.75,56.75,56.73,56.73,22269.0,49.3612,49.3612,49.3438,49.3438,22269.0
2017-10-12 14:55:00,56.73,56.74,56.72,56.72,63972.0,49.3438,49.3525,49.3351,49.3351,63972.0
2017-10-12 15:00:00,56.72,56.74,56.72,56.73,19308.0,49.3351,49.3525,49.3351,49.3438,19308.0
2017-10-12 15:05:00,56.73,56.74,56.73,56.73,11939.0,49.3438,49.3525,49.3438,49.3438,11939.0
2017-10-12 15:10:00,56.73,56.75,56.73,56.73,57960.0,49.3438,49.3612,49.3438,49.3438,57960.0
2017-10-12 15:15:00,56.73,56.74,56.73,56.73,25507.0,49.3438,49.3525,49.3438,49.3438,25507.0
2017-10-12 15:20:00,56.73,56.74,56.73,56.73,17400.0,49.3438,49.3525,49.3438,49.3438,17400.0
2017-10-12 15:25:00,56.73,56.74,56.73,56.73,14910.0,49.3438,49.3525,49.3438,49.3438,14910.0
2017-10-12 15:30:00,56.73,56.73,56.71,56.71,42954.0,49.3438,49.3438,49.3264,49.3264,42954.0
2017-10-12 15:35:00,56.71,56.72,56.69,56.69,42758.0,49.3264,49.3351,49.309,49.309,42758.0
2017-10-12 15:40:00,56.7,56.7,56.68,56.68,40529.0,49.3177,49.3177,49.3003,49.3003,40529.0
2017-10-12 15:45:00,56.68,56.69,56.68,56.68,92021.0,49.3003,49.309,49.3003,49.3003,92021.0
2017-10-12 15:50:00,56.68,56.68,56.64,56.66,978690.0,49.3003,49.3003,49.2655,49.2829,978690.0
2017-10-12 15:55:00,56.66,56.69,56.64,56.69,815372.0,49.2829,49.309,49.2655,49.309,815372.0
2017-10-13 09:30:00,57.28,57.3,57.26,57.27,462679.0,49.8222,49.8396,49.8048,49.8135,462679.0
2017-10-13 09:35:00,57.27,57.28,57.25,57.28,188444.0,49.8135,49.8222,49.7961,49.8222,188444.0
2017-10-13 09:40:00,57.28,57.29,57.27,57.28,264685.0,49.8222,49.8309,49.8135,49.8222,264685.0
2017-10-13 09:45:00,57.27,57.28,57.26,57.26,832665.0,49.8135,49.8222,49.8048,49.8048,832665.0
2017-10-13 09:50:00,57.26,57.3,57.26,57.29,327371.0,49.8048,49.8396,49.8048,49.8309,327371.0
2017-10-13 09:55:00,57.29,57.32,57.28,57.29,294818.0,49.8309,49.857,49.8222,49.8309,294818.0
2017-10-13 10:00:00,57.29,57.3,57.27,57.3,120644.0,49.8309,49.8396,49.8135,49.8396,120644.0
2017-10-13 10:05:00,57.29,57.31,57.29,57.29,196918.0,49.8309,49.8483,49.8309,49.8309,196918.0
2017-10-13 10:10:00,57.29,57.3,57.28,57.3,97703.0,49.8309,49.8396,49.8222,49.8396,97703.0
2017-10-13 10:15:00,57.29,57.31,57.28,57.3,198568.0,49.8309,49.8483,49.8222,49.8396,198568.0
2017-10-13 10:20:00,57.29,57.33,57.29,57.31,76460.0,49.8309,49.8657,49.8309,49.8483,76460.0
2017-10-13 10:25:00,57.31,57.33,57.31,57.32,88852.0,49.8483,49.8657,49.8483,49.857,88852.0
2017-10-13 10:30:00,57.32,57.35,57.32,57.35,234893.0,49.857,49.8831,49.857,49.8831,234893.0
2017-10-13 10:35:00,57.35,57.35,57.31,57.32,47575.0,49.8831,49.8831,49.8483,49.857,47575.0
2017-10-13 10:40:00,57.32,57.32,57.3,57.3,112913.0,49.857,49.857,49.8396,49.8396,112913.0
2017-10-13 10:45:00,57.3,57.31,57.28,57.29,185939.0,49.8396,49.8483,49.8222,49.8309,185939.0
2017-10-13 10:50:00,57.29,57.29,57.24,57.25,141408.0,49.8309,49.8309,49.7874,49.7961,141408.0
2017-10-13 10:55:00,57.25,57.25,57.23,57.25,61851.0,49.7961,49.7961,49.7787,49.7961,61851.0
2017-10-13 11:00:00,57.25,57.26,57.25,57.26,46276.0,49.7961,49.8048,49.7961,49.8048,46276.0
2017-10-13 11:05:00,57.25,57.26,57.24,57.25,98536.0,49.7961,49.8048,49.7874,49.7961,98536.0
2017-10-13 11:10:00,57.24,57.25,57.24,57.24,34547.0,49.7874,49.7961,49.7874,49.7874,34547.0
2017-10-13 11:15:00,57.24,57.25,57.24,57.25,67786.0,49.7874,49.7961,49.7874,49.7961,67786.0
2017-10-13 11:20:00,57.25,57.25,57.23,57.24,69340.0,49.7961,49.7961,49.7787,49.7874,69340.0
2017-10-13 11:25:00,57.23,57.24,57.22,57.23,35819.0,49.7787,49.7874,49.77,49.7787,35819.0
2017-10-13 11:30:00,57.23,57.23,57.21,57.22,37701.0,49.7787,49.7787,49.7613,49.77,37701.0
2017-10-13 11:35:00,57.22,57.24,57.21,57.23,60295.0,49.77,49.7874,49.7613,49.7787,60295.0
2017-10-13 11:40:00,57.23,57.25,57.23,57.23,117192.0,49.7787,49.7961,49.7787,49.7787,117192.0
2017-10-13 11:45:00,57.23,57.24,57.22,57.23,26083.0,49.7787,49.7874,49.77,49.7787,26083.0
2017-10-13 11:50:00,57.23,57.25,57.23,57.25,18572.0,49.7787,49.7961,49.7787,49.7961,18572.0
2017-10-13 11:55:00,57.25,57.25,57.23,57.24,28706.0,49.7961,49.7961,49.7787,49.7874,28706.0
2017-10-13 12:00:00,57.23,57.25,57.23,57.24,11594.0,49.7787,49.7961,49.7787,49.7874,11594.0
2017-10-13 12:05:00,57.24,57.26,57.24,57.26,29980.0,49.7874,49.8048,49.7874,49.8048,29980.0
2017-10-13 12:10:00,57.26,57.26,57.25,57.26,21030.0,49.8048,49.8048,49.7961,49.8048,21030.0
2017-10-13 12:15:00,57.25,57.26,57.24,57.25,28567.0,49.7961,49.8048,49.7874,49.7961,28567.0
2017-10-13 12:20:00,57.26,57.27,57.25,57.27,17532.0,49.8048,49.8135,49.7961,49.8135,17532.0
2017-10-13 12:25:00,57.27,57.28,57.26,57.28,80248.0,49.8135,49.8222,49.8048,49.8222,80248.0
2017-10-13 12:30:00,57.28,57.3,57.27,57.3,90198.0,49.8222,49.8396,49.8135,49.8396,90198.0
2017-10-13 12:35:00,57.3,57.3,57.29,57.29,3233.0,49.8396,49.8396,49.8309,49.8309,3233.0
2017-10-13 12:40:00,57.29,57.31,57.29,57.3,58577.0,49.8309,49.8483,49.8309,49.8396,58577.0
2017-10-13 12:45:00,57.3,57.31,57.3,57.3,36969.0,49.8396,49.8483,49.8396,49.8396,36969.0
2017-10-13 12:50:00,57.3,57.33,57.3,57.33,85489.0,49.8396,49.8657,49.8396,49.8657,85489.0
2017-10-13 12:55:00,57.33,57.33,57.32,57.33,6143.0,49.8657,49.8657,49.857,49.8657,6143.0
2017-10-13 13:00:00,57.33,57.34,57.32,57.34,26484.0,49.8657,49.8744,49.857,49.8744,26484.0
2017-10-13 13:05:00,57.33,57.34,57.33,57.34,28657.0,49.8657,49.8744,49.8657,49.8744,28657.0
2017-10-13 13:10:00,57.34,57.34,57.33,57.34,38464.0,49.8744,49.8744,49.8657,49.8744,38464.0
2017-10-13 13:15:00,57.34,57.35,57.34,57.35,29859.0,49.8744,49.8831,49.8744,49.8831,29859.0
2017-10-13 13:20:00,57.34,57.35,57.34,57.35,42855.0,49.8744,49.8831,49.8744,49.8831,42855.0
2017-10-13 13:25:00,57.35,57.36,57.34,57.36,73118.0,49.8831,49.8918,49.8744,49.8918,73118.0
2017-10-13 13:30:00,57.36,57.37,57.35,57.37,31688.0,49.8918,49.9005,49.8831,49.9005,31688.0
2017-10-13 13:35:00,57.37,57.37,57.36,57.37,68317.0,49.9005,49.9005,49.8918,49.9005,68317.0
2017-10-13 13:40:00,57.36,57.37,57.36,57.37,55341.0,49.8918,49.9005,49.8918,49.9005,55341.0
2017-10-13 13:45:00,57.36,57.37,57.34,57.36,85441.0,49.8918,49.9005,49.8744,49.8918,85441.0
2017-10-13 13:50:00,57.36,57.37,57.35,57.37,47184.0,49.8918,49.9005,49.8831,49.9005,47184.0
2017-10-13 13:55:00,57.36,57.37,57.35,57.36,43352.0,49.8918,49.9005,49.8831,49.8918,43352.0
2017-10-13 14:00:00,57.36,57.37,57.35,57.37,54573.0,49.8918,49.9005,49.8831,49.9005,54573.0
2017-10-13 14:05:00,57.36,57.37,57.34,57.35,30514.0,49.8918,49.9005,49.8744,49.8831,30514.0
2017-10-13 14:10:00,57.35,57.36,57.34,57.36,46149.0,49.8831,49.8918,49.8744,49.8918,46149.0
2017-10-13 14:15:00,57.36,57.36,57.35,57.35,22017.0,49.8918,49.8918,49.8831,49.8831,22017.0
2017-10-13 14:20:00,57.35,57.36,57.32,57.34,66718.0,49.8831,49.8918,49.857,49.8744,66718.0
2017-10-13 14:25:00,57.34,57.36,57.34,57.36,21024.0,49.8744,49.8918,49.8744,49.8918,21024.0
2017-10-13 14:30:00,57.36,57.36,57.33,57.34,42943.0,49.8918,49.8918,49.8657,49.8744,42943.0
2017-10-13 14:35:00,57.34,57.34,57.33,57.34,22566.0,49.8744,49.8744,49.8657,49.8744,22566.0
2017-10-13 14:40:00,57.34,57.34,57.33,57.34,21892.0,49.8744,49.8744,49.8657,49.8744,21892.0
2017-10-13 14:45:00,57.33,57.34,57.33,57.34,52547.0,49.8657,49.8744,49.8657,49.8744,52547.0
2017-10-13 14:50:00,57.34,57.35,57.33,57.35,27472.0,49.8744,49.8831,49.8657,49.8831,27472.0
2017-10-13 14:55:00,57.35,57.35,57.34,57.35,27431.0,49.8831,49.8831,49.8744,49.8831,27431.0
2017-10-13 15:00:00,57.35,57.35,57.34,57.35,33700.0,49.8831,49.8831,49.8744,49.8831,33700.0
2017-10-13 15:05:00,57.35,57.36,57.34,57.36,80236.0,49.8831,49.8918,49.8744,49.8918,80236.0
2017-10-13 15:10:00,57.35,57.37,57.35,57.37,161908.0,49.8831,49.9005,49.8831,49.9005,161908.0
2017-10-13 15:15:00,57.37,57.37,57.36,57.37,20137.0,49.9005,49.9005,49.8918,49.9005,20137.0
2017-10-13 15:20:00,57.36,57.37,57.36,57.36,35849.0,49.8918,49.9005,49.8918,49.8918,35849.0
2017-10-13 15:25:00,57.37,57.37,57.35,57.37,236111.0,49.9005,49.9005,49.8831,49.9005,236111.0
2017-10-13 15:30:00,57.37,57.37,57.36,57.36,41879.0,49.9005,49.9005,49.8918,49.8918,41879.0
2017-10-13 15:35:00,57.36,57.37,57.36,57.36,32317.0,49.8918,49.9005,49.8918,49.8918,32317.0
2017-10-13 15:40:00,57.36,57.37,57.35,57.36,173650.0,49.8918,49.9005,49.8831,49.8918,173650.0
2017-10-13 15:45:00,57.35,57.36,57.35,57.36,54510.0,49.8831,49.8918,49.8831,49.8918,54510.0
2017-10-13 15:50:00,57.36,57.38,57.35,57.37,300344.0,49.8918,49.9092,49.8831,49.9005,300344.0
2017-10-13 15:55:00,57.37,57.38,57.35,57.36,504211.0,49.9005,49.9092,49.8831,49.8918,504211.0
2017-10-16 09:30:00,57.65,57.67,57.63,57.67,116287.0,50.144,50.1614,50.1266,50.1614,116287.0
2017-10-16 09:35:00,57.67,57.68,57.65,57.66,25367.0,50.1614,50.1701,50.144,50.1527,25367.0
2017-10-16 09:40:00,57.66,57.67,57.64,57.67,36727.0,50.1527,50.1614,50.1353,50.1614,36727.0
2017-10-16 09:45:00,57.67,57.67,57.65,57.67,54704.0,50.1614,50.1614,50.144,50.1614,54704.0
2017-10-16 09:50:00,57.67,57.68,57.66,57.68,42486.0,50.1614,50.1701,50.1527,50.1701,42486.0
2017-10-16 09:55:00,57.68,57.68,57.66,57.67,54648.0,50.1701,50.1701,50.1527,50.1614,54648.0
2017-10-16 10:00:00,57.67,57.67,57.66,57.67,18562.0,50.1614,50.1614,50.1527,50.1614,18562.0
2017-10-16 10:05:00,57.67,57.67,57.65,57.66,272480.0,50.1614,50.1614,50.144,50.1527,272480.0
2017-10-16 10:10:00,57.66,57.66,57.65,57.66,23918.0,50.1527,50.1527,50.144,50.1527,23918.0
2017-10-16 10:15:00,57.66,57.66,57.63,57.66,94284.0,50.1527,50.1527,50.1266,50.1527,94284.0
2017-10-16 10:20:00,57.66,57.68,57.65,57.68,41144.0,50.1527,50.1701,50.144,50.1701,41144.0
2017-10-16 10:25:00,57.68,57.68,57.67,57.68,16877.0,50.1701,50.1701,50.1614,50.1701,16877.0
2017-10-16 10:30:00,57.68,57.68,57.67,57.68,16365.0,50.1701,50.1701,50.1614,50.1701,16365.0
2017-10-16 10:35:00,57.68,57.69,57.66,57.66,68843.0,50.1701,50.1788,50.1527,50.1527,68843.0
2017-10-16 10:40:00,57.66,57.67,57.65,57.66,41282.0,50.1527,50.1614,50.144,50.1527,41282.0
2017-10-16 10:45:00,57.66,57.67,57.64,57.65,83193.0,50.1527,50.1614,50.1353,50.144,83193.0
2017-10-16 10:50:00,57.65,57.66,57.64,57.66,46011.0,50.144,50.1527,50.1353,50.1527,46011.0
2017-10-16 10:55:00,57.66,57.67,57.65,57.65,202350.0,50.1527,50.1614,50.144,50.144,202350.0
2017-10-16 11:00:00,57.66,57.68,57.65,57.68,93382.0,50.1527,50.1701,50.144,50.1701,93382.0
2017-10-16 11:05:00,57.68,57.68,57.67,57.68,20286.0,50.1701,50.1701,50.1614,50.1701,20286.0
2017-10-16 11:10:00,57.67,57.69,57.67,57.68,88665.0,50.1614,50.1788,50.1614,50.1701,88665.0
2017-10-16 11:15:00,57.67,57.68,57.66,57.66,175113.0,50.1614,50.1701,50.1527,50.1527,175113.0
2017-10-16 11:20:00,57.67,57.68,57.66,57.68,64831.0,50.1614,50.1701,50.1527,50.1701,64831.0
2017-10-16 11:25:00,57.68,57.69,57.67,57.68,37059.0,50.1701,50.1788,50.1614,50.1701,37059.0
2017-10-16 11:30:00,57.69,57.69,57.65,57.66,30181.0,50.1788,50.1788,50.144,50.1527,30181.0
2017-10-16 11:35:00,57.66,57.66,57.64,57.65,24802.0,50.1527,50.1527,50.1353,50.144,24802.0
2017-10-16 11:40:00,57.64,57.67,57.64,57.67,130540.0,50.1353,50.1614,50.1353,50.1614,130540.0
2017-10-16 11:45:00,57.67,57.67,57.66,57.67,5220.0,50.1614,50.1614,50.1527,50.1614,5220.0
2017-10-16 11:50:00,57.66,57.67,57.66,57.67,4696.0,50.1527,50.1614,50.1527,50.1614,4696.0
2017-10-16 11:55:00,57.67,57.68,57.66,57.68,11476.0,50.1614,50.1701,50.1527,50.1701,11476.0
2017-10-16 12:00:00,57.68,57.68,57.67,57.68,7336.0,50.1701,50.1701,50.1614,50.1701,7336.0
2017-10-16 12:05:00,57.67,57.68,57.66,57.67,52818.0,50.1614,50.1701,50.1527,50.1614,52818.0
2017-10-16 12:10:00,57.67,57.67,57.65,57.66,9578.0,50.1614,50.1614,50.144,50.1527,9578.0
2017-10-16 12:15:00,57.66,57.66,57.64,57.66,21765.0,50.1527,50.1527,50.1353,50.1527,21765.0
2017-10-16 12:20:00,57.66,57.67,57.65,57.66,26175.0,50.1527,50.1614,50.144,50.1527,26175.0
2017-10-16 12:25:00,57.66,57.67,57.66,57.66,18186.0,50.1527,50.1614,50.1527,50.1527,18186.0
2017-10-16 12:30:00,57.67,57.67,57.66,57.67,9412.0,50.1614,50.1614,50.1527,50.1614,9412.0
2017-10-16 12:35:00,57.66,57.68,57.66,57.68,8006.0,50.1527,50.1701,50.1527,50.1701,8006.0
2017-10-16 12:40:00,57.68,57.68,57.67,57.68,9990.0,50.1701,50.1701,50.1614,50.1701,9990.0
2017-10-16 12:45:00,57.68,57.68,57.67,57.68,4811.0,50.1701,50.1701,50.1614,50.1701,4811.0
2017-10-16 12:50:00,57.68,57.69,57.68,57.69,24058.0,50.1701,50.1788,50.1701,50.1788,24058.0
2017-10-16 12:55:00,57.69,57.69,57.68,57.69,5274.0,50.1788,50.1788,50.1701,50.1788,5274.0
2017-10-16 13:00:00,57.69,57.69,57.67,57.68,49966.0,50.1788,50.1788,50.1614,50.1701,49966.0
2017-10-16 13:05:00,57.68,57.68,57.67,57.67,3624.0,50.1701,50.1701,50.1614,50.1614,3624.0
2017-10-16 13:10:00,57.68,57.68,57.67,57.67,4406.0,50.1701,50.1701,50.1614,50.1614,4406.0
2017-10-16 13:15:00,57.68,57.68,57.65,57.66,65972.0,50.1701,50.1701,50.144,50.1527,65972.0
2017-10-16 13:20:00,57.66,57.66,57.63,57.65,84278.0,50.1527,50.1527,50.1266,50.144,84278.0
2017-10-16 13:25:00,57.65,57.65,57.63,57.64,14151.0,50.144,50.144,50.1266,50.1353,14151.0
2017-10-16 13:30:00,57.64,57.64,57.62,57.63,50258.0,50.1353,50.1353,50.1179,50.1266,50258.0
2017-10-16 13:35:00,57.63,57.64,57.62,57.64,32339.0,50.1266,50.1353,50.1179,50.1353,32339.0
2017-10-16 13:40:00,57.63,57.64,57.63,57.63,15544.0,50.1266,50.1353,50.1266,50.1266,15544.0
2017-10-16 13:45:00,57.64,57.64,57.62,57.63,211758.0,50.1353,50.1353,50.1179,50.1266,211758.0
2017-10-16 13:50:00,57.64,57.64,57.63,57.64,6798.0,50.1353,50.1353,50.1266,50.1353,6798.0
2017-10-16 13:55:00,57.64,57.66,57.63,57.65,48239.0,50.1353,50.1527,50.1266,50.144,48239.0
2017-10-16 14:00:00,57.66,57.68,57.65,57.68,17799.0,50.1527,50.1701,50.144,50.1701,17799.0
2017-10-16 14:05:00,57.68,57.69,57.67,57.68,26477.0,50.1701,50.1788,50.1614,50.1701,26477.0
2017-10-16 14:10:00,57.68,57.68,57.6,57.61,172549.0,50.1701,50.1701,50.1005,50.1092,172549.0
2017-10-16 14:15:00,57.61,57.63,57.6,57.63,23615.0,50.1092,50.1266,50.1005,50.1266,23615.0
2017-10-16 14:20:00,57.62,57.65,57.62,57.65,37365.0,50.1179,50.144,50.1179,50.144,37365.0
2017-10-16 14:25:00,57.65,57.65,57.63,57.63,18936.0,50.144,50.144,50.1266,50.1266,18936.0
2017-10-16 14:30:00,57.64,57.64,57.61,57.64,46466.0,50.1353,50.1353,50.1092,50.1353,46466.0
2017-10-16 14:35:00,57.64,57.64,57.63,57.64,21411.0,50.1353,50.1353,50.1266,50.1353,21411.0
2017-10-16 14:40:00,57.64,57.64,57.61,57.62,45859.0,50.1353,50.1353,50.1092,50.1179,45859.0
2017-10-16 14:45:00,57.62,57.62,57.61,57.61,51205.0,50.1179,50.1179,50.1092,50.1092,51205.0
2017-10-16 14:50:00,57.61,57.62,57.59,57.61,607188.0,50.1092,50.1179,50.0918,50.1092,607188.0
2017-10-16 14:55:00,57.62,57.62,57.6,57.61,32231.0,50.1179,50.1179,50.1005,50.1092,32231.0
2017-10-16 15:00:00,57.61,57.61,57.57,57.58,57805.0,50.1092,50.1092,50.0744,50.0831,57805.0
2017-10-16 15:05:00,57.58,57.6,57.57,57.6,48634.0,50.0831,50.1005,50.0744,50.1005,48634.0
2017-10-16 15:10:00,57.6,57.6,57.58,57.59,57760.0,50.1005,50.1005,50.0831,50.0918,57760.0
2017-10-16 15:15:00,57.59,57.6,57.58,57.6,48781.0,50.0918,50.1005,50.0831,50.1005,48781.0
2017-10-16 15:20:00,57.6,57.61,57.59,57.61,63161.0,50.1005,50.1092,50.0918,50.1092,63161.0
2017-10-16 15:25:00,57.61,57.62,57.6,57.62,40285.0,50.1092,50.1179,50.1005,50.1179,40285.0
2017-10-16 15:30:00,57.62,57.62,57.61,57.62,38672.0,50.1179,50.1179,50.1092,50.1179,38672.0
2017-10-16 15:35:00,57.62,57.63,57.61,57.63,46821.0,50.1179,50.1266,50.1092,50.1266,46821.0
2017-10-16 15:40:00,57.63,57.63,57.62,57.63,27243.0,50.1266,50.1266,50.1179,50.1266,27243.0
2017-10-16 15:45:00,57.63,57.63,57.62,57.63,94131.0,50.1266,50.1266,50.1179,50.1266,94131.0
2017-10-16 15:50:00,57.63,57.63,57.62,57.63,260704.0,50.1266,50.1266,50.1179,50.1266,260704.0
2017-10-16 15:55:00,57.63,57.65,57.62,57.63,364796.0,50.1266,50.144,50.1179,50.1266,364796.0
2017-10-17 09:30:00,57.47,57.47,57.44,57.45,136426.0,49.9875,49.9875,49.9614,49.9701,136426.0
2017-10-17 09:35:00,57.46,57.48,57.45,57.47,59730.0,49.9788,49.9962,49.9701,49.9875,59730.0
2017-10-17 09:40:00,57.47,57.48,57.45,57.46,75532.0,49.9875,49.9962,49.9701,49.9788,75532.0
2017-10-17 09:45:00,57.46,57.46,57.44,57.44,8203.0,49.9788,49.9788,49.9614,49.9614,8203.0
2017-10-17 09:50:00,57.44,57.44,57.42,57.42,42955.0,49.9614,49.9614,49.944,49.944,42955.0
2017-10-17 09:55:00,57.42,57.44,57.42,57.44,14800.0,49.944,49.9614,49.944,49.9614,14800.0
2017-10-17 10:00:00,57.43,57.44,57.4,57.43,111571.0,49.9527,49.9614,49.9266,49.9527,111571.0
2017-10-17 10:05:00,57.42,57.43,57.42,57.43,28694.0,49.944,49.9527,49.944,49.9527,28694.0
2017-10-17 10:10:00,57.43,57.45,57.42,57.44,100836.0,49.9527,49.9701,49.944,49.9614,100836.0
2017-10-17 10:15:00,57.44,57.45,57.44,57.45,92107.0,49.9614,49.9701,49.9614,49.9701,92107.0
2017-10-17 10:20:00,57.45,57.46,57.44,57.45,97480.0,49.9701,49.9788,49.9614,49.9701,97480.0
2017-10-17 10:25:00,57.44,57.46,57.44,57.45,54565.0,49.9614,49.9788,49.9614,49.9701,54565.0
2017-10-17 10:30:00,57.44,57.49,57.44,57.48,60228.0,49.9614,50.0049,49.9614,49.9962,60228.0
2017-10-17 10:35:00,57.48,57.49,57.44,57.44,136901.0,49.9962,50.0049,49.9614,49.9614,136901.0
2017-10-17 10:40:00,57.45,57.45,57.4,57.44,88927.0,49.9701,49.9701,49.9266,49.9614,88927.0
2017-10-17 10:45:00,57.44,57.45,57.43,57.44,55889.0,49.9614,49.9701,49.9527,49.9614,55889.0
2017-10-17 10:50:00,57.44,57.45,57.43,57.45,35650.0,49.9614,49.9701,49.9527,49.9701,35650.0
2017-10-17 10:55:00,57.45,57.46,57.43,57.45,134126.0,49.9701,49.9788,49.9527,49.9701,134126.0
2017-10-17 11:00:00,57.45,57.48,57.44,57.48,98535.0,49.9701,49.9962,49.9614,49.9962,98535.0
2017-10-17 11:05:00,57.48,57.5,57.47,57.5,80206.0,49.9962,50.0136,49.9875,50.0136,80206.0
2017-10-17 11:10:00,57.5,57.5,57.47,57.48,79543.0,50.0136,50.0136,49.9875,49.9962,79543.0
2017-10-17 11:15:00,57.48,57.49,57.47,57.47,144805.0,49.9962,50.0049,49.9875,49.9875,144805.0
2017-10-17 11:20:00,57.48,57.48,57.47,57.47,35702.0,49.9962,49.9962,49.9875,49.9875,35702.0
2017-10-17 11:25:00,57.47,57.48,57.46,57.47,60555.0,49.9875,49.9962,49.9788,49.9875,60555.0
2017-10-17 11:30:00,57.47,57.48,57.45,57.46,97862.0,49.9875,49.9962,49.9701,49.9788,97862.0
2017-10-17 11:35:00,57.46,57.47,57.45,57.45,53266.0,49.9788,49.9875,49.9701,49.9701,53266.0
2017-10-17 11:40:00,57.46,57.48,57.46,57.48,45549.0,49.9788,49.9962,49.9788,49.9962,45549.0
2017-10-17 11:45:00,57.48,57.48,57.45,57.46,51108.0,49.9962,49.9962,49.9701,49.9788,51108.0
2017-10-17 11:50:00,57.46,57.46,57.45,57.45,25676.0,49.9788,49.9788,49.9701,49.9701,25676.0
2017-10-17 11:55:00,57.45,57.46,57.45,57.45,121069.0,49.9701,49.9788,49.9701,49.9701,121069.0
2017-10-17 12:00:00,57.45,57.46,57.45,57.45,54032.0,49.9701,49.9788,49.9701,49.9701,54032.0
2017-10-17 12:05:00,57.45,57.47,57.44,57.47,55529.0,49.9701,49.9875,49.9614,49.9875,55529.0
2017-10-17 12:10:00,57.47,57.47,57.46,57.46,6044.0,49.9875,49.9875,49.9788,49.9788,6044.0
2017-10-17 12:15:00,57.47,57.47,57.44,57.46,518111.0,49.9875,49.9875,49.9614,49.9788,518111.0
2017-10-17 12:20:00,57.46,57.47,57.45,57.46,65041.0,49.9788,49.9875,49.9701,49.9788,65041.0
2017-10-17 12:25:00,57.46,57.47,57.46,57.47,11040.0,49.9788,49.9875,49.9788,49.9875,11040.0
2017-10-17 12:30:00,57.47,57.48,57.46,57.48,40838.0,49.9875,49.9962,49.9788,49.9962,40838.0
2017-10-17 12:35:00,57.47,57.48,57.47,57.48,36886.0,49.9875,49.9962,49.9875,49.9962,36886.0
2017-10-17 12:40:00,57.48,57.49,57.47,57.49,54853.0,49.9962,50.0049,49.9875,50.0049,54853.0
2017-10-17 12:45:00,57.49,57.5,57.48,57.48,46224.0,50.0049,50.0136,49.9962,49.9962,46224.0
2017-10-17 12:50:00,57.48,57.49,57.48,57.48,11521.0,49.9962,50.0049,49.9962,49.9962,11521.0
2017-10-17 12:55:00,57.49,57.49,57.48,57.48,33196.0,50.0049,50.0049,49.9962,49.9962,33196.0
2017-10-17 13:00:00,57.48,57.49,57.47,57.48,34398.0,49.9962,50.0049,49.9875,49.9962,34398.0
2017-10-17 13:05:00,57.48,57.48,57.47,57.47,43599.0,49.9962,49.9962,49.9875,49.9875,43599.0
2017-10-17 13:10:00,57.48,57.48,57.47,57.47,35003.0,49.9962,49.9962,49.9875,49.9875,35003.0
2017-10-17 13:15:00,57.47,57.48,57.46,57.46,57003.0,49.9875,49.9962,49.9788,49.9788,57003.0
2017-10-17 13:20:00,57.46,57.47,57.46,57.47,34859.0,49.9788,49.9875,49.9788,49.9875,34859.0
2017-10-17 13:25:00,57.46,57.47,57.45,57.46,90213.0,49.9788,49.9875,49.9701,49.9788,90213.0
2017-10-17 13:30:00,57.47,57.49,57.46,57.48,13214.0,49.9875,50.0049,49.9788,49.9962,13214.0
2017-10-17 13:35:00,57.49,57.49,57.48,57.48,13889.0,50.0049,50.0049,49.9962,49.9962,13889.0
2017-10-17 13:40:00,57.49,57.49,57.47,57.48,34449.0,50.0049,50.0049,49.9875,49.9962,34449.0
2017-10-17 13:45:00,57.49,57.5,57.48,57.5,144937.0,50.0049,50.0136,49.9962,50.0136,144937.0
2017-10-17 13:50:00,57.5,57.51,57.49,57.51,20840.0,50.0136,50.0223,50.0049,50.0223,20840.0
2017-10-17 13:55:00,57.51,57.51,57.5,57.5,7112.0,50.0223,50.0223,50.0136,50.0136,7112.0
2017-10-17 14:00:00,57.51,57.52,57.49,57.5,67504.0,50.0223,50.031,50.0049,50.0136,67504.0
2017-10-17 14:05:00,57.5,57.51,57.49,57.51,27929.0,50.0136,50.0223,50.0049,50.0223,27929.0
2017-10-17 14:10:00,57.51,57.54,57.51,57.54,8700.0,50.0223,50.0484,50.0223,50.0484,8700.0
2017-10-17 14:15:00,57.54,57.54,57.53,57.54,4033.0,50.0484,50.0484,50.0397,50.0484,4033.0
2017-10-17 14:20:00,57.54,57.55,57.53,57.55,14626.0,50.0484,50.057,50.0397,50.057,14626.0
2017-10-17 14:25:00,57.55,57.56,57.53,57.55,206782.0,50.057,50.0657,50.0397,50.057,206782.0
2017-10-17 14:30:00,57.55,57.56,57.54,57.55,48014.0,50.057,50.0657,50.0484,50.057,48014.0
2017-10-17 14:35:00,57.55,57.55,57.54,57.55,37217.0,50.057,50.057,50.0484,50.057,37217.0
2017-10-17 14:40:00,57.55,57.55,57.54,57.55,6171.0,50.057,50.057,50.0484,50.057,6171.0
2017-10-17 14:45:00,57.55,57.55,57.54,57.55,15503.0,50.057,50.057,50.0484,50.057,15503.0
2017-10-17 14:50:00,57.55,57.57,57.54,57.57,41666.0,50.057,50.0744,50.0484,50.0744,41666.0
2017-10-17 14:55:00,57.57,57.58,57.57,57.58,26726.0,50.0744,50.0831,50.0744,50.0831,26726.0
2017-10-17 15:00:00,57.58,57.58,57.56,57.57,31929.0,50.0831,50.0831,50.0657,50.0744,31929.0
2017-10-17 15:05:00,57.57,57.58,57.56,57.58,24710.0,50.0744,50.0831,50.0657,50.0831,24710.0
2017-10-17 15:10:00,57.57,57.58,57.57,57.57,28202.0,50.0744,50.0831,50.0744,50.0744,28202.0
2017-10-17 15:15:00,57.57,57.58,57.57,57.58,9126.0,50.0744,50.0831,50.0744,50.0831,9126.0
2017-10-17 15:20:00,57.57,57.58,57.57,57.58,38976.0,50.0744,50.0831,50.0744,50.0831,38976.0
2017-10-17 15:25:00,57.58,57.58,57.57,57.58,20096.0,50.0831,50.0831,50.0744,50.0831,20096.0
2017-10-17 15:30:00,57.58,57.59,57.57,57.59,53945.0,50.0831,50.0918,50.0744,50.0918,53945.0
2017-10-17 15:35:00,57.59,57.6,57.58,57.59,56738.0,50.0918,50.1005,50.0831,50.0918,56738.0
2017-10-17 15:40:00,57.59,57.59,57.58,57.58,24685.0,50.0918,50.0918,50.0831,50.0831,24685.0
2017-10-17 15:45:00,57.58,57.59,57.58,57.58,14052.0,50.0831,50.0918,50.0831,50.0831,14052.0
2017-10-17 15:50:00,57.59,57.59,57.58,57.59,38199.0,50.0918,50.0918,50.0831,50.0918,38199.0
2017-10-17 15:55:00,57.59,57.6,57.57,57.58,283109.0,50.0918,50.1005,50.0744,50.0831,283109.0
2017-10-18 09:30:00,57.46,57.48,57.42,57.47,287872.0,49.9788,49.9962,49.944,49.9875,287872.0
2017-10-18 09:35:00,57.46,57.47,57.45,57.46,78402.0,49.9788,49.9875,49.9701,49.9788,78402.0
2017-10-18 09:40:00,57.46,57.46,57.44,57.45,80731.0,49.9788,49.9788,49.9614,49.9701,80731.0
2017-10-18 09:45:00,57.45,57.45,57.44,57.45,33232.0,49.9701,49.9701,49.9614,49.9701,33232.0
2017-10-18 09:50:00,57.45,57.45,57.41,57.42,99991.0,49.9701,49.9701,49.9353,49.944,99991.0
2017-10-18 09:55:00,57.42,57.42,57.4,57.41,91192.0,49.944,49.944,49.9266,49.9353,91192.0
2017-10-18 10:00:00,57.41,57.41,57.4,57.41,97141.0,49.9353,49.9353,49.9266,49.9353,97141.0
2017-10-18 10:05:00,57.41,57.41,57.39,57.4,52029.0,49.9353,49.9353,49.9179,49.9266,52029.0
2017-10-18 10:10:00,57.4,57.4,57.37,57.38,45945.0,49.9266,49.9266,49.9005,49.9092,45945.0
2017-10-18 10:15:00,57.38,57.39,57.35,57.37,43098.0,49.9092,49.9179,49.8831,49.9005,43098.0
2017-10-18 10:20:00,57.36,57.38,57.36,57.38,24094.0,49.8918,49.9092,49.8918,49.9092,24094.0
2017-10-18 10:25:00,57.38,57.39,57.37,57.39,20297.0,49.9092,49.9179,49.9005,49.9179,20297.0
2017-10-18 10:30:00,57.39,57.39,57.37,57.38,96134.0,49.9179,49.9179,49.9005,49.9092,96134.0
2017-10-18 10:35:00,57.38,57.39,57.37,57.39,15515.0,49.9092,49.9179,49.9005,49.9179,15515.0
2017-10-18 10:40:00,57.39,57.41,57.38,57.4,49953.0,49.9179,49.9353,49.9092,49.9266,49953.0
2017-10-18 10:45:00,57.41,57.42,57.4,57.41,44762.0,49.9353,49.944,49.9266,49.9353,44762.0
2017-10-18 10:50:00,57.41,57.43,57.4,57.41,40752.0,49.9353,49.9527,49.9266,49.9353,40752.0
2017-10-18 10:55:00,57.42,57.42,57.4,57.42,51447.0,49.944,49.944,49.9266,49.944,51447.0
2017-10-18 11:00:00,57.42,57.42,57.38,57.39,33775.0,49.944,49.944,49.9092,49.9179,33775.0
2017-10-18 11:05:00,57.39,57.39,57.37,57.37,14334.0,49.9179,49.9179,49.9005,49.9005,14334.0
2017-10-18 11:10:00,57.38,57.38,57.36,57.37,26849.0,49.9092,49.9092,49.8918,49.9005,26849.0
2017-10-18 11:15:00,57.37,57.39,57.36,57.38,40530.0,49.9005,49.9179,49.8918,49.9092,40530.0
2017-10-18 11:20:00,57.39,57.39,57.36,57.38,54697.0,49.9179,49.9179,49.8918,49.9092,54697.0
2017-10-18 11:25:00,57.38,57.39,57.37,57.39,35911.0,49.9092,49.9179,49.9005,49.9179,35911.0
2017-10-18 11:30:00,57.39,57.39,57.37,57.38,19086.0,49.9179,49.9179,49.9005,49.9092,19086.0
2017-10-18 11:35:00,57.39,57.4,57.38,57.4,6400.0,49.9179,49.9266,49.9092,49.9266,6400.0
2017-10-18 11:40:00,57.4,57.41,57.39,57.4,38758.0,49.9266,49.9353,49.9179,49.9266,38758.0
2017-10-18 11:45:00,57.4,57.41,57.39,57.4,29165.0,49.9266,49.9353,49.9179,49.9266,29165.0
2017-10-18 11:50:00,57.4,57.4,57.39,57.4,4173.0,49.9266,49.9266,49.9179,49.9266,4173.0
2017-10-18 11:55:00,57.4,57.4,57.39,57.4,28833.0,49.9266,49.9266,49.9179,49.9266,28833.0
2017-10-18 12:00:00,57.4,57.41,57.39,57.41,98139.0,49.9266,49.9353,49.9179,49.9353,98139.0
2017-10-18 12:05:00,57.41,57.42,57.4,57.41,84354.0,49.9353,49.944,49.9266,49.9353,84354.0
2017-10-18 12:10:00,57.41,57.42,57.41,57.42,10771.0,49.9353,49.944,49.9353,49.944,10771.0
2017-10-18 12:15:00,57.42,57.43,57.41,57.42,30528.0,49.944,49.9527,49.9353,49.944,30528.0
2017-10-18 12:20:00,57.42,57.43,57.41,57.43,63501.0,49.944,49.9527,49.9353,49.9527,63501.0
2017-10-18 12:25:00,57.43,57.43,57.41,57.43,35676.0,49.9527,49.9527,49.9353,49.9527,35676.0
2017-10-18 12:30:00,57.43,57.45,57.42,57.45,19048.0,49.9527,49.9701,49.944,49.9701,19048.0
2017-10-18 12:35:00,57.45,57.45,57.43,57.43,37389.0,49.9701,49.9701,49.9527,49.9527,37389.0
2017-10-18 12:40:00,57.44,57.45,57.43,57.44,58965.0,49.9614,49.9701,49.9527,49.9614,58965.0
2017-10-18 12:45:00,57.44,57.45,57.44,57.45,10589.0,49.9614,49.9701,49.9614,49.9701,10589.0
2017-10-18 12:50:00,57.45,57.45,57.44,57.45,6489.0,49.9701,49.9701,49.9614,49.9701,6489.0
2017-10-18 12:55:00,57.45,57.45,57.44,57.44,9804.0,49.9701,49.9701,49.9614,49.9614,9804.0
2017-10-18 13:00:00,57.45,57.46,57.44,57.46,17793.0,49.9701,49.9788,49.9614,49.9788,17793.0
2017-10-18 13:05:00,57.46,57.46,57.45,57.46,3506.0,49.9788,49.9788,49.9701,49.9788,3506.0
2017-10-18 13:10:00,57.46,57.47,57.45,57.46,35848.0,49.9788,49.9875,49.9701,49.9788,35848.0
2017-10-18 13:15:00,57.46,57.47,57.46,57.47,7819.0,49.9788,49.9875,49.9788,49.9875,7819.0
2017-10-18 13:20:00,57.47,57.47,57.46,57.47,3200.0,49.9875,49.9875,49.9788,49.9875,3200.0
2017-10-18 13:25:00,57.47,57.47,57.46,57.47,8195.0,49.9875,49.9875,49.9788,49.9875,8195.0
2017-10-18 13:30:00,57.47,57.47,57.46,57.47,22240.0,49.9875,49.9875,49.9788,49.9875,22240.0
2017-10-18 13:35:00,57.47,57.48,57.46,57.48,52051.0,49.9875,49.9962,49.9788,49.9962,52051.0
2017-10-18 13:40:00,57.47,57.48,57.47,57.47,19500.0,49.9875,49.9962,49.9875,49.9875,19500.0
2017-10-18 13:45:00,57.47,57.48,57.47,57.48,41007.0,49.9875,49.9962,49.9875,49.9962,41007.0
2017-10-18 13:50:00,57.48,57.48,57.47,57.48,13671.0,49.9962,49.9962,49.9875,49.9962,13671.0
2017-10-18 13:55:00,57.48,57.48,57.46,57.47,32179.0,49.9962,49.9962,49.9788,49.9875,32179.0
2017-10-18 14:00:00,57.46,57.48,57.45,57.48,52674.0,49.9788,49.9962,49.9701,49.9962,52674.0
2017-10-18 14:05:00,57.48,57.48,57.45,57.46,46936.0,49.9962,49.9962,49.9701,49.9788,46936.0
2017-10-18 14:10:00,57.46,57.46,57.45,57.46,11497.0,49.9788,49.9788,49.9701,49.9788,11497.0
2017-10-18 14:15:00,57.46,57.46,57.44,57.45,26587.0,49.9788,49.9788,49.9614,49.9701,26587.0
2017-10-18 14:20:00,57.45,57.45,57.44,57.45,4735.0,49.9701,49.9701,49.9614,49.9701,4735.0
2017-10-18 14:25:00,57.45,57.47,57.44,57.47,31116.0,49.9701,49.9875,49.9614,49.9875,31116.0
2017-10-18 14:30:00,57.47,57.47,57.46,57.47,26030.0,49.9875,49.9875,49.9788,49.9875,26030.0
2017-10-18 14:35:00,57.47,57.47,57.46,57.47,15314.0,49.9875,49.9875,49.9788,49.9875,15314.0
2017-10-18 14:40:00,57.47,57.47,57.46,57.46,10742.0,49.9875,49.9875,49.9788,49.9788,10742.0
2017-10-18 14:45:00,57.47,57.47,57.46,57.46,31154.0,49.9875,49.9875,49.9788,49.9788,31154.0
2017-10-18 14:50:00,57.46,57.47,57.46,57.47,40677.0,49.9788,49.9875,49.9788,49.9875,40677.0
2017-10-18 14:55:00,57.47,57.47,57.46,57.47,12712.0,49.9875,49.9875,49.9788,49.9875,12712.0
2017-10-18 15:00:00,57.47,57.48,57.46,57.48,21054.0,49.9875,49.9962,49.9788,49.9962,21054.0
2017-10-18 15:05:00,57.48,57.49,57.47,57.48,86110.0,49.9962,50.0049,49.9875,49.9962,86110.0
2017-10-18 15:10:00,57.48,57.49,57.48,57.49,8202.0,49.9962,50.0049,49.9962,50.0049,8202.0
2017-10-18 15:15:00,57.49,57.5,57.49,57.49,16392.0,50.0049,50.0136,50.0049,50.0049,16392.0
2017-10-18 15:20:00,57.49,57.5,57.49,57.5,80230.0,50.0049,50.0136,50.0049,50.0136,80230.0
2017-10-18 15:25:00,57.49,57.5,57.49,57.49,13009.0,50.0049,50.0136,50.0049,50.0049,13009.0
2017-10-18 15:30:00,57.49,57.5,57.49,57.5,17637.0,50.0049,50.0136,50.0049,50.0136,17637.0
2017-10-18 15:35:00,57.5,57.51,57.49,57.51,679447.0,50.0136,50.0223,50.0049,50.0223,679447.0
2017-10-18 15:40:00,57.5,57.51,57.48,57.49,147479.0,50.0136,50.0223,49.9962,50.0049,147479.0
2017-10-18 15:45:00,57.49,57.5,57.48,57.49,25304.0,50.0049,50.0136,49.9962,50.0049,25304.0
2017-10-18 15:50:00,57.49,57.5,57.49,57.49,97391.0,50.0049,50.0136,50.0049,50.0049,97391.0
2017-10-18 15:55:00,57.5,57.51,57.49,57.51,381879.0,50.0136,50.0223,50.0049,50.0223,381879.0
2017-10-19 09:30:00,57.19,57.23,57.15,57.21,113355.0,49.7439,49.7787,49.7091,49.7613,113355.0
2017-10-19 09:35:00,57.21,57.22,57.18,57.2,84211.0,49.7613,49.77,49.7352,49.7526,84211.0
2017-10-19 09:40:00,57.19,57.2,57.17,57.2,83255.0,49.7439,49.7526,49.7265,49.7526,83255.0
2017-10-19 09:45:00,57.19,57.19,57.16,57.18,121924.0,49.7439,49.7439,49.7178,49.7352,121924.0
2017-10-19 09:50:00,57.18,57.2,57.16,57.2,174830.0,49.7352,49.7526,49.7178,49.7526,174830.0
2017-10-19 09:55:00,57.2,57.2,57.16,57.18,65410.0,49.7526,49.7526,49.7178,49.7352,65410.0
2017-10-19 10:00:00,57.18,57.2,57.17,57.19,48620.0,49.7352,49.7526,49.7265,49.7439,48620.0
2017-10-19 10:05:00,57.19,57.2,57.17,57.17,137131.0,49.7439,49.7526,49.7265,49.7265,137131.0
2017-10-19 10:10:00,57.17,57.21,57.17,57.21,28140.0,49.7265,49.7613,49.7265,49.7613,28140.0
2017-10-19 10:15:00,57.21,57.23,57.2,57.22,46707.0,49.7613,49.7787,49.7526,49.77,46707.0
2017-10-19 10:20:00,57.22,57.24,57.22,57.24,42771.0,49.77,49.7874,49.77,49.7874,42771.0
2017-10-19 10:25:00,57.23,57.24,57.19,57.21,119901.0,49.7787,49.7874,49.7439,49.7613,119901.0
2017-10-19 10:30:00,57.21,57.21,57.18,57.19,30243.0,49.7613,49.7613,49.7352,49.7439,30243.0
2017-10-19 10:35:00,57.18,57.2,57.18,57.2,29067.0,49.7352,49.7526,49.7352,49.7526,29067.0
2017-10-19 10:40:00,57.2,57.21,57.18,57.21,28810.0,49.7526,49.7613,49.7352,49.7613,28810.0
2017-10-19 10:45:00,57.21,57.23,57.2,57.22,23051.0,49.7613,49.7787,49.7526,49.77,23051.0
2017-10-19 10:50:00,57.22,57.25,57.21,57.24,38479.0,49.77,49.7961,49.7613,49.7874,38479.0
2017-10-19 10:55:00,57.24,57.28,57.24,57.28,75090.0,49.7874,49.8222,49.7874,49.8222,75090.0
2017-10-19 11:00:00,57.28,57.29,57.27,57.29,8058.0,49.8222,49.8309,49.8135,49.8309,8058.0
2017-10-19 11:05:00,57.29,57.29,57.28,57.29,8519.0,49.8309,49.8309,49.8222,49.8309,8519.0
2017-10-19 11:10:00,57.28,57.3,57.27,57.29,33694.0,49.8222,49.8396,49.8135,49.8309,33694.0
2017-10-19 11:15:00,57.29,57.3,57.29,57.29,2300.0,49.8309,49.8396,49.8309,49.8309,2300.0
2017-10-19 11:20:00,57.29,57.31,57.28,57.3,26451.0,49.8309,49.8483,49.8222,49.8396,26451.0
2017-10-19 11:25:00,57.3,57.3,57.28,57.28,59714.0,49.8396,49.8396,49.8222,49.8222,59714.0
2017-10-19 11:30:00,57.28,57.31,57.28,57.31,8626.0,49.8222,49.8483,49.8222,49.8483,8626.0
2017-10-19 11:35:00,57.31,57.32,57.29,57.3,17333.0,49.8483,49.857,49.8309,49.8396,17333.0
2017-10-19 11:40:00,57.29,57.29,57.27,57.28,15511.0,49.8309,49.8309,49.8135,49.8222,15511.0
2017-10-19 11:45:00,57.27,57.28,57.26,57.27,12923.0,49.8135,49.8222,49.8048,49.8135,12923.0
2017-10-19 11:50:00,57.27,57.28,57.26,57.28,19228.0,49.8135,49.8222,49.8048,49.8222,19228.0
2017-10-19 11:55:00,57.27,57.28,57.24,57.24,59776.0,49.8135,49.8222,49.7874,49.7874,59776.0
2017-10-19 12:00:00,57.24,57.25,57.22,57.24,11136.0,49.7874,49.7961,49.77,49.7874,11136.0
2017-10-19 12:05:00,57.23,57.24,57.22,57.23,38918.0,49.7787,49.7874,49.77,49.7787,38918.0
2017-10-19 12:10:00,57.23,57.26,57.22,57.26,32687.0,49.7787,49.8048,49.77,49.8048,32687.0
2017-10-19 12:15:00,57.26,57.26,57.24,57.25,49321.0,49.8048,49.8048,49.7874,49.7961,49321.0
2017-10-19 12:20:00,57.25,57.26,57.24,57.25,35082.0,49.7961,49.8048,49.7874,49.7961,35082.0
2017-10-19 12:25:00,57.25,57.26,57.24,57.26,6551.0,49.7961,49.8048,49.7874,49.8048,6551.0
2017-10-19 12:30:00,57.26,57.26,57.24,57.25,18694.0,49.8048,49.8048,49.7874,49.7961,18694.0
2017-10-19 12:35:00,57.25,57.26,57.23,57.23,24823.0,49.7961,49.8048,49.7787,49.7787,24823.0
2017-10-19 12:40:00,57.23,57.25,57.23,57.25,17543.0,49.7787,49.7961,49.7787,49.7961,17543.0
2017-10-19 12:45:00,57.25,57.26,57.24,57.26,7272.0,49.7961,49.8048,49.7874,49.8048,7272.0
2017-10-19 12:50:00,57.26,57.27,57.26,57.26,23795.0,49.8048,49.8135,49.8048,49.8048,23795.0
2017-10-19 12:55:00,57.26,57.27,57.25,57.26,13615.0,49.8048,49.8135,49.7961,49.8048,13615.0
2017-10-19 13:00:00,57.26,57.28,57.26,57.28,13334.0,49.8048,49.8222,49.8048,49.8222,13334.0
2017-10-19 13:05:00,57.28,57.29,57.27,57.28,4910.0,49.8222,49.8309,49.8135,49.8222,4910.0
2017-10-19 13:10:00,57.29,57.29,57.28,57.29,2090.0,49.8309,49.8309,49.8222,49.8309,2090.0
2017-10-19 13:15:00,57.28,57.29,57.28,57.28,5368.0,49.8222,49.8309,49.8222,49.8222,5368.0
2017-10-19 13:20:00,57.29,57.3,57.28,57.3,24670.0,49.8309,49.8396,49.8222,49.8396,24670.0
2017-10-19 13:25:00,57.3,57.32,57.29,57.3,435537.0,49.8396,49.857,49.8309,49.8396,435537.0
2017-10-19 13:30:00,57.3,57.31,57.29,57.3,610288.0,49.8396,49.8483,49.8309,49.8396,610288.0
2017-10-19 13:35:00,57.3,57.31,57.29,57.31,78583.0,49.8396,49.8483,49.8309,49.8483,78583.0
2017-10-19 13:40:00,57.3,57.32,57.3,57.32,12909.0,49.8396,49.857,49.8396,49.857,12909.0
2017-10-19 13:45:00,57.32,57.32,57.3,57.3,30521.0,49.857,49.857,49.8396,49.8396,30521.0
2017-10-19 13:50:00,57.31,57.32,57.31,57.32,18400.0,49.8483,49.857,49.8483,49.857,18400.0
2017-10-19 13:55:00,57.32,57.33,57.31,57.33,12366.0,49.857,49.8657,49.8483,49.8657,12366.0
2017-10-19 14:00:00,57.32,57.34,57.32,57.34,30695.0,49.857,49.8744,49.857,49.8744,30695.0
2017-10-19 14:05:00,57.34,57.37,57.33,57.36,58739.0,49.8744,49.9005,49.8657,49.8918,58739.0
2017-10-19 14:10:00,57.36,57.37,57.35,57.37,13370.0,49.8918,49.9005,49.8831,49.9005,13370.0
2017-10-19 14:15:00,57.36,57.37,57.35,57.36,32056.0,49.8918,49.9005,49.8831,49.8918,32056.0
2017-10-19 14:20:00,57.36,57.36,57.34,57.35,23515.0,49.8918,49.8918,49.8744,49.8831,23515.0
2017-10-19 14:25:00,57.35,57.35,57.33,57.34,31569.0,49.8831,49.8831,49.8657,49.8744,31569.0
2017-10-19 14:30:00,57.34,57.35,57.33,57.34,30599.0,49.8744,49.8831,49.8657,49.8744,30599.0
2017-10-19 14:35:00,57.33,57.35,57.33,57.35,58006.0,49.8657,49.8831,49.8657,49.8831,58006.0
2017-10-19 14:40:00,57.34,57.35,57.34,57.34,8827.0,49.8744,49.8831,49.8744,49.8744,8827.0
2017-10-19 14:45:00,57.35,57.35,57.33,57.34,43899.0,49.8831,49.8831,49.8657,49.8744,43899.0
2017-10-19 14:50:00,57.34,57.35,57.33,57.34,46799.0,49.8744,49.8831,49.8657,49.8744,46799.0
2017-10-19 14:55:00,57.35,57.35,57.33,57.34,42586.0,49.8831,49.8831,49.8657,49.8744,42586.0
2017-10-19 15:00:00,57.34,57.34,57.33,57.33,14600.0,49.8744,49.8744,49.8657,49.8657,14600.0
2017-10-19 15:05:00,57.33,57.34,57.32,57.33,44141.0,49.8657,49.8744,49.857,49.8657,44141.0
2017-10-19 15:10:00,57.33,57.34,57.32,57.34,56588.0,49.8657,49.8744,49.857,49.8744,56588.0
2017-10-19 15:15:00,57.34,57.34,57.33,57.33,15546.0,49.8744,49.8744,49.8657,49.8657,15546.0
2017-10-19 15:20:00,57.33,57.34,57.33,57.34,74928.0,49.8657,49.8744,49.8657,49.8744,74928.0
2017-10-19 15:25:00,57.34,57.34,57.33,57.34,16066.0,49.8744,49.8744,49.8657,49.8744,16066.0
2017-10-19 15:30:00,57.34,57.34,57.33,57.34,20708.0,49.8744,49.8744,49.8657,49.8744,20708.0
2017-10-19 15:35:00,57.34,57.34,57.33,57.33,325694.0,49.8744,49.8744,49.8657,49.8657,325694.0
2017-10-19 15:40:00,57.33,57.34,57.32,57.33,90202.0,49.8657,49.8744,49.857,49.8657,90202.0
2017-10-19 15:45:00,57.33,57.33,57.32,57.33,44317.0,49.8657,49.8657,49.857,49.8657,44317.0
2017-10-19 15:50:00,57.33,57.34,57.32,57.34,161126.0,49.8657,49.8744,49.857,49.8744,161126.0
2017-10-19 15:55:00,57.33,57.4,57.33,57.4,496612.0,49.8657,49.9266,49.8657,49.9266,496612.0
2017-10-20 09:30:00,57.39,57.39,57.33,57.34,262449.0,49.9179,49.9179,49.8657,49.8744,262449.0
2017-10-20 09:35:00,57.34,57.36,57.32,57.33,152027.0,49.8744,49.8918,49.857,49.8657,152027.0
2017-10-20 09:40:00,57.33,57.35,57.32,57.34,157225.0,49.8657,49.8831,49.857,49.8744,157225.0
2017-10-20 09:45:00,57.34,57.34,57.32,57.34,172933.0,49.8744,49.8744,49.857,49.8744,172933.0
2017-10-20 09:50:00,57.35,57.37,57.34,57.37,185602.0,49.8831,49.9005,49.8744,49.9005,185602.0
2017-10-20 09:55:00,57.37,57.37,57.33,57.33,137130.0,49.9005,49.9005,49.8657,49.8657,137130.0
2017-10-20 10:00:00,57.34,57.36,57.33,57.35,223656.0,49.8744,49.8918,49.8657,49.8831,223656.0
2017-10-20 10:05:00,57.36,57.37,57.35,57.36,65015.0,49.8918,49.9005,49.8831,49.8918,65015.0
2017-10-20 10:10:00,57.35,57.36,57.34,57.36,63709.0,49.8831,49.8918,49.8744,49.8918,63709.0
2017-10-20 10:15:00,57.36,57.36,57.35,57.36,26835.0,49.8918,49.8918,49.8831,49.8918,26835.0
2017-10-20 10:20:00,57.36,57.36,57.34,57.35,46190.0,49.8918,49.8918,49.8744,49.8831,46190.0
2017-10-20 10:25:00,57.35,57.36,57.34,57.36,187217.0,49.8831,49.8918,49.8744,49.8918,187217.0
2017-10-20 10:30:00,57.36,57.39,57.35,57.39,46983.0,49.8918,49.9179,49.8831,49.9179,46983.0
2017-10-20 10:35:00,57.39,57.39,57.36,57.36,48178.0,49.9179,49.9179,49.8918,49.8918,48178.0
2017-10-20 10:40:00,57.36,57.37,57.35,57.36,59791.0,49.8918,49.9005,49.8831,49.8918,59791.0
2017-10-20 10:45:00,57.35,57.37,57.35,57.36,59339.0,49.8831,49.9005,49.8831,49.8918,59339.0
2017-10-20 10:50:00,57.36,57.36,57.34,57.36,42017.0,49.8918,49.8918,49.8744,49.8918,42017.0
2017-10-20 10:55:00,57.36,57.38,57.34,57.34,68626.0,49.8918,49.9092,49.8744,49.8744,68626.0
2017-10-20 11:00:00,57.35,57.35,57.34,57.35,14030.0,49.8831,49.8831,49.8744,49.8831,14030.0
2017-10-20 11:05:00,57.35,57.36,57.34,57.35,92497.0,49.8831,49.8918,49.8744,49.8831,92497.0
2017-10-20 11:10:00,57.35,57.37,57.34,57.35,82323.0,49.8831,49.9005,49.8744,49.8831,82323.0
2017-10-20 11:15:00,57.35,57.36,57.35,57.36,11114.0,49.8831,49.8918,49.8831,49.8918,11114.0
2017-10-20 11:20:00,57.36,57.36,57.34,57.34,59590.0,49.8918,49.8918,49.8744,49.8744,59590.0
2017-10-20 11:25:00,57.35,57.36,57.33,57.33,139496.0,49.8831,49.8918,49.8657,49.8657,139496.0
2017-10-20 11:30:00,57.33,57.35,57.33,57.33,32965.0,49.8657,49.8831,49.8657,49.8657,32965.0
2017-10-20 11:35:00,57.34,57.35,57.32,57.34,53886.0,49.8744,49.8831,49.857,49.8744,53886.0
2017-10-20 11:40:00,57.34,57.35,57.33,57.35,20441.0,49.8744,49.8831,49.8657,49.8831,20441.0
2017-10-20 11:45:00,57.35,57.36,57.34,57.35,47150.0,49.8831,49.8918,49.8744,49.8831,47150.0
2017-10-20 11:50:00,57.35,57.35,57.34,57.35,15355.0,49.8831,49.8831,49.8744,49.8831,15355.0
2017-10-20 11:55:00,57.35,57.37,57.34,57.36,53784.0,49.8831,49.9005,49.8744,49.8918,53784.0
2017-10-20 12:00:00,57.36,57.38,57.36,57.38,42849.0,49.8918,49.9092,49.8918,49.9092,42849.0
2017-10-20 12:05:00,57.38,57.4,57.37,57.4,37668.0,49.9092,49.9266,49.9005,49.9266,37668.0
2017-10-20 12:10:00,57.4,57.44,57.39,57.4,119921.0,49.9266,49.9614,49.9179,49.9266,119921.0
2017-10-20 12:15:00,57.4,57.42,57.4,57.4,34328.0,49.9266,49.944,49.9266,49.9266,34328.0
2017-10-20 12:20:00,57.4,57.42,57.4,57.42,43632.0,49.9266,49.944,49.9266,49.944,43632.0
2017-10-20 12:25:00,57.41,57.42,57.39,57.4,47948.0,49.9353,49.944,49.9179,49.9266,47948.0
2017-10-20 12:30:00,57.4,57.4,57.38,57.39,34877.0,49.9266,49.9266,49.9092,49.9179,34877.0
2017-10-20 12:35:00,57.39,57.39,57.38,57.39,2336.0,49.9179,49.9179,49.9092,49.9179,2336.0
2017-10-20 12:40:00,57.39,57.4,57.39,57.4,20553.0,49.9179,49.9266,49.9179,49.9266,20553.0
2017-10-20 12:45:00,57.4,57.42,57.39,57.42,26714.0,49.9266,49.944,49.9179,49.944,26714.0
2017-10-20 12:50:00,57.42,57.42,57.4,57.41,27677.0,49.944,49.944,49.9266,49.9353,27677.0
2017-10-20 12:55:00,57.41,57.43,57.4,57.43,44147.0,49.9353,49.9527,49.9266,49.9527,44147.0
2017-10-20 13:00:00,57.43,57.43,57.41,57.42,133178.0,49.9527,49.9527,49.9353,49.944,133178.0
2017-10-20 13:05:00,57.42,57.43,57.41,57.41,64074.0,49.944,49.9527,49.9353,49.9353,64074.0
2017-10-20 13:10:00,57.42,57.43,57.41,57.42,85013.0,49.944,49.9527,49.9353,49.944,85013.0
2017-10-20 13:15:00,57.42,57.42,57.4,57.42,57866.0,49.944,49.944,49.9266,49.944,57866.0
2017-10-20 13:20:00,57.42,57.43,57.42,57.43,65937.0,49.944,49.9527,49.944,49.9527,65937.0
2017-10-20 13:25:00,57.43,57.44,57.42,57.44,94795.0,49.9527,49.9614,49.944,49.9614,94795.0
2017-10-20 13:30:00,57.44,57.46,57.43,57.46,78455.0,49.9614,49.9788,49.9527,49.9788,78455.0
2017-10-20 13:35:00,57.46,57.46,57.45,57.46,61873.0,49.9788,49.9788,49.9701,49.9788,61873.0
2017-10-20 13:40:00,57.46,57.47,57.45,57.47,64448.0,49.9788,49.9875,49.9701,49.9875,64448.0
2017-10-20 13:45:00,57.47,57.47,57.46,57.47,55128.0,49.9875,49.9875,49.9788,49.9875,55128.0
2017-10-20 13:50:00,57.47,57.48,57.46,57.48,142062.0,49.9875,49.9962,49.9788,49.9962,142062.0
2017-10-20 13:55:00,57.48,57.49,57.47,57.48,136779.0,49.9962,50.0049,49.9875,49.9962,136779.0
2017-10-20 14:00:00,57.48,57.49,57.48,57.49,106678.0,49.9962,50.0049,49.9962,50.0049,106678.0
2017-10-20 14:05:00,57.49,57.49,57.44,57.45,172065.0,50.0049,50.0049,49.9614,49.9701,172065.0
2017-10-20 14:10:00,57.45,57.51,57.45,57.5,165050.0,49.9701,50.0223,49.9701,50.0136,165050.0
2017-10-20 14:15:00,57.5,57.5,57.47,57.48,54499.0,50.0136,50.0136,49.9875,49.9962,54499.0
2017-10-20 14:20:00,57.48,57.5,57.48,57.5,285114.0,49.9962,50.0136,49.9962,50.0136,285114.0
2017-10-20 14:25:00,57.5,57.51,57.49,57.51,117515.0,50.0136,50.0223,50.0049,50.0223,117515.0
2017-10-20 14:30:00,57.5,57.52,57.5,57.51,163864.0,50.0136,50.031,50.0136,50.0223,163864.0
2017-10-20 14:35:00,57.51,57.52,57.5,57.52,191675.0,50.0223,50.031,50.0136,50.031,191675.0
2017-10-20 14:40:00,57.51,57.53,57.5,57.53,398075.0,50.0223,50.0397,50.0136,50.0397,398075.0
2017-10-20 14:45:00,57.52,57.53,57.51,57.52,163353.0,50.031,50.0397,50.0223,50.031,163353.0
2017-10-20 14:50:00,57.52,57.52,57.5,57.51,76915.0,50.031,50.031,50.0136,50.0223,76915.0
2017-10-20 14:55:00,57.51,57.52,57.5,57.51,115937.0,50.0223,50.031,50.0136,50.0223,115937.0
2017-10-20 15:00:00,57.51,57.53,57.5,57.53,281135.0,50.0223,50.0397,50.0136,50.0397,281135.0
2017-10-20 15:05:00,57.53,57.53,57.51,57.52,105915.0,50.0397,50.0397,50.0223,50.031,105915.0
2017-10-20 15:10:00,57.52,57.52,57.51,57.52,101905.0,50.031,50.031,50.0223,50.031,101905.0
2017-10-20 15:15:00,57.52,57.52,57.51,57.51,127444.0,50.031,50.031,50.0223,50.0223,127444.0
2017-10-20 15:20:00,57.52,57.52,57.5,57.51,145896.0,50.031,50.031,50.0136,50.0223,145896.0
2017-10-20 15:25:00,57.51,57.51,57.49,57.5,186029.0,50.0223,50.0223,50.0049,50.0136,186029.0
2017-10-20 15:30:00,57.5,57.51,57.49,57.51,219648.0,50.0136,50.0223,50.0049,50.0223,219648.0
2017-10-20 15:35:00,57.51,57.51,57.5,57.51,158800.0,50.0223,50.0223,50.0136,50.0223,158800.0
2017-10-20 15:40:00,57.51,57.51,57.5,57.51,162300.0,50.0223,50.0223,50.0136,50.0223,162300.0
2017-10-20 15:45:00,57.51,57.52,57.5,57.52,382755.0,50.0223,50.031,50.0136,50.031,382755.0
2017-10-20 15:50:00,57.52,57.53,57.5,57.51,496461.0,50.031,50.0397,50.0136,50.0223,496461.0
2017-10-20 15:55:00,57.51,57.52,57.48,57.51,1172833.0,50.0223,50.031,49.9962,50.0223,1172833.0
2017-10-23 09:30:00,57.84,57.84,57.8,57.82,139622.0,50.3093,50.3093,50.2745,50.2919,139622.0
2017-10-23 09:35:00,57.82,57.83,57.78,57.79,113352.0,50.2919,50.3006,50.2571,50.2658,113352.0
2017-10-23 09:40:00,57.79,57.79,57.76,57.78,57256.0,50.2658,50.2658,50.2397,50.2571,57256.0
2017-10-23 09:45:00,57.78,57.79,57.77,57.78,67977.0,50.2571,50.2658,50.2484,50.2571,67977.0
2017-10-23 09:50:00,57.78,57.78,57.75,57.77,67257.0,50.2571,50.2571,50.231,50.2484,67257.0
2017-10-23 09:55:00,57.77,57.78,57.75,57.77,48097.0,50.2484,50.2571,50.231,50.2484,48097.0
2017-10-23 10:00:00,57.77,57.77,57.74,57.76,69452.0,50.2484,50.2484,50.2223,50.2397,69452.0
2017-10-23 10:05:00,57.75,57.75,57.71,57.71,33843.0,50.231,50.231,50.1962,50.1962,33843.0
2017-10-23 10:10:00,57.72,57.73,57.7,57.71,232507.0,50.2049,50.2136,50.1875,50.1962,232507.0
2017-10-23 10:15:00,57.71,57.71,57.69,57.7,64866.0,50.1962,50.1962,50.1788,50.1875,64866.0
2017-10-23 10:20:00,57.71,57.77,57.7,57.76,154531.0,50.1962,50.2484,50.1875,50.2397,154531.0
2017-10-23 10:25:00,57.76,57.78,57.75,57.78,120908.0,50.2397,50.2571,50.231,50.2571,120908.0
2017-10-23 10:30:00,57.78,57.81,57.77,57.81,160822.0,50.2571,50.2832,50.2484,50.2832,160822.0
2017-10-23 10:35:00,57.81,57.83,57.8,57.81,106620.0,50.2832,50.3006,50.2745,50.2832,106620.0
2017-10-23 10:40:00,57.8,57.81,57.8,57.8,80538.0,50.2745,50.2832,50.2745,50.2745,80538.0
2017-10-23 10:45:00,57.8,57.81,57.74,57.76,76821.0,50.2745,50.2832,50.2223,50.2397,76821.0
2017-10-23 10:50:00,57.76,57.78,57.75,57.77,113696.0,50.2397,50.2571,50.231,50.2484,113696.0
2017-10-23 10:55:00,57.77,57.78,57.73,57.74,221886.0,50.2484,50.2571,50.2136,50.2223,221886.0
2017-10-23 11:00:00,57.74,57.75,57.74,57.75,29758.0,50.2223,50.231,50.2223,50.231,29758.0
2017-10-23 11:05:00,57.75,57.75,57.74,57.75,14263.0,50.231,50.231,50.2223,50.231,14263.0
2017-10-23 11:10:00,57.75,57.77,57.75,57.76,57446.0,50.231,50.2484,50.231,50.2397,57446.0
2017-10-23 11:15:00,57.76,57.76,57.75,57.76,9942.0,50.2397,50.2397,50.231,50.2397,9942.0
2017-10-23 11:20:00,57.76,57.77,57.74,57.77,67706.0,50.2397,50.2484,50.2223,50.2484,67706.0
2017-10-23 11:25:00,57.77,57.78,57.76,57.77,31004.0,50.2484,50.2571,50.2397,50.2484,31004.0
2017-10-23 11:30:00,57.76,57.77,57.74,57.75,12455.0,50.2397,50.2484,50.2223,50.231,12455.0
2017-10-23 11:35:00,57.74,57.75,57.7,57.7,76402.0,50.2223,50.231,50.1875,50.1875,76402.0
2017-10-23 11:40:00,57.7,57.71,57.69,57.71,21683.0,50.1875,50.1962,50.1788,50.1962,21683.0
2017-10-23 11:45:00,57.71,57.71,57.69,57.7,58915.0,50.1962,50.1962,50.1788,50.1875,58915.0
2017-10-23 11:50:00,57.7,57.72,57.69,57.72,86586.0,50.1875,50.2049,50.1788,50.2049,86586.0
2017-10-23 11:55:00,57.72,57.74,57.71,57.73,41728.0,50.2049,50.2223,50.1962,50.2136,41728.0
2017-10-23 12:00:00,57.74,57.75,57.73,57.73,54497.0,50.2223,50.231,50.2136,50.2136,54497.0
2017-10-23 12:05:00,57.73,57.74,57.72,57.72,143446.0,50.2136,50.2223,50.2049,50.2049,143446.0
2017-10-23 12:10:00,57.72,57.73,57.7,57.71,23812.0,50.2049,50.2136,50.1875,50.1962,23812.0
2017-10-23 12:15:00,57.71,57.72,57.7,57.71,36308.0,50.1962,50.2049,50.1875,50.1962,36308.0
2017-10-23 12:20:00,57.72,57.74,57.7,57.73,21037.0,50.2049,50.2223,50.1875,50.2136,21037.0
2017-10-23 12:25:00,57.73,57.74,57.73,57.73,7919.0,50.2136,50.2223,50.2136,50.2136,7919.0
2017-10-23 12:30:00,57.73,57.74,57.73,57.73,3800.0,50.2136,50.2223,50.2136,50.2136,3800.0
2017-10-23 12:35:00,57.73,57.75,57.73,57.74,67008.0,50.2136,50.231,50.2136,50.2223,67008.0
2017-10-23 12:40:00,57.73,57.77,57.73,57.77,28694.0,50.2136,50.2484,50.2136,50.2484,28694.0
2017-10-23 12:45:00,57.77,57.78,57.75,57.78,36405.0,50.2484,50.2571,50.231,50.2571,36405.0
2017-10-23 12:50:00,57.77,57.78,57.77,57.78,10096.0,50.2484,50.2571,50.2484,50.2571,10096.0
2017-10-23 12:55:00,57.78,57.78,57.77,57.78,10840.0,50.2571,50.2571,50.2484,50.2571,10840.0
2017-10-23 13:00:00,57.77,57.79,57.76,57.78,26699.0,50.2484,50.2658,50.2397,50.2571,26699.0
2017-10-23 13:05:00,57.77,57.78,57.76,57.76,63009.0,50.2484,50.2571,50.2397,50.2397,63009.0
2017-10-23 13:10:00,57.77,57.77,57.75,57.75,20572.0,50.2484,50.2484,50.231,50.231,20572.0
2017-10-23 13:15:00,57.76,57.76,57.75,57.76,2850.0,50.2397,50.2397,50.231,50.2397,2850.0
2017-10-23 13:20:00,57.76,57.77,57.75,57.76,44209.0,50.2397,50.2484,50.231,50.2397,44209.0
2017-10-23 13:25:00,57.75,57.76,57.74,57.74,24464.0,50.231,50.2397,50.2223,50.2223,24464.0
2017-10-23 13:30:00,57.75,57.76,57.73,57.73,60252.0,50.231,50.2397,50.2136,50.2136,60252.0
2017-10-23 13:35:00,57.73,57.74,57.72,57.74,40432.0,50.2136,50.2223,50.2049,50.2223,40432.0
2017-10-23 13:40:00,57.73,57.74,57.73,57.73,27425.0,50.2136,50.2223,50.2136,50.2136,27425.0
2017-10-23 13:45:00,57.73,57.76,57.73,57.75,45927.0,50.2136,50.2397,50.2136,50.231,45927.0
2017-10-23 13:50:00,57.75,57.75,57.74,57.74,11619.0,50.231,50.231,50.2223,50.2223,11619.0
2017-10-23 13:55:00,57.73,57.74,57.73,57.73,10314.0,50.2136,50.2223,50.2136,50.2136,10314.0
2017-10-23 14:00:00,57.73,57.74,57.72,57.72,24017.0,50.2136,50.2223,50.2049,50.2049,24017.0
2017-10-23 14:05:00,57.72,57.73,57.71,57.73,23660.0,50.2049,50.2136,50.1962,50.2136,23660.0
2017-10-23 14:10:00,57.73,57.73,57.71,57.71,40576.0,50.2136,50.2136,50.1962,50.1962,40576.0
2017-10-23 14:15:00,57.71,57.72,57.7,57.71,7656.0,50.1962,50.2049,50.1875,50.1962,7656.0
2017-10-23 14:20:00,57.71,57.71,57.69,57.69,16929.0,50.1962,50.1962,50.1788,50.1788,16929.0
2017-10-23 14:25:00,57.7,57.71,57.69,57.71,46890.0,50.1875,50.1962,50.1788,50.1962,46890.0
2017-10-23 14:30:00,57.71,57.71,57.69,57.7,75240.0,50.1962,50.1962,50.1788,50.1875,75240.0
2017-10-23 14:35:00,57.7,57.71,57.69,57.7,25828.0,50.1875,50.1962,50.1788,50.1875,25828.0
2017-10-23 14:40:00,57.7,57.7,57.69,57.7,8828.0,50.1875,50.1875,50.1788,50.1875,8828.0
2017-10-23 14:45:00,57.7,57.7,57.69,57.7,9756.0,50.1875,50.1875,50.1788,50.1875,9756.0
2017-10-23 14:50:00,57.7,57.7,57.69,57.69,32025.0,50.1875,50.1875,50.1788,50.1788,32025.0
2017-10-23 14:55:00,57.7,57.71,57.69,57.7,41816.0,50.1875,50.1962,50.1788,50.1875,41816.0
2017-10-23 15:00:00,57.7,57.71,57.69,57.69,33787.0,50.1875,50.1962,50.1788,50.1788,33787.0
2017-10-23 15:05:00,57.69,57.7,57.68,57.69,59207.0,50.1788,50.1875,50.1701,50.1788,59207.0
2017-10-23 15:10:00,57.69,57.69,57.68,57.69,30885.0,50.1788,50.1788,50.1701,50.1788,30885.0
2017-10-23 15:15:00,57.69,57.71,57.69,57.7,111083.0,50.1788,50.1962,50.1788,50.1875,111083.0
2017-10-23 15:20:00,57.69,57.7,57.68,57.69,165432.0,50.1788,50.1875,50.1701,50.1788,165432.0
2017-10-23 15:25:00,57.69,57.7,57.66,57.68,155105.0,50.1788,50.1875,50.1527,50.1701,155105.0
2017-10-23 15:30:00,57.68,57.7,57.67,57.69,155126.0,50.1701,50.1875,50.1614,50.1788,155126.0
2017-10-23 15:35:00,57.69,57.7,57.64,57.65,157150.0,50.1788,50.1875,50.1353,50.144,157150.0
2017-10-23 15:40:00,57.65,57.67,57.63,57.67,177084.0,50.144,50.1614,50.1266,50.1614,177084.0
2017-10-23 15:45:00,57.67,57.68,57.66,57.66,107323.0,50.1614,50.1701,50.1527,50.1527,107323.0
2017-10-23 15:50:00,57.66,57.66,57.63,57.65,244038.0,50.1527,50.1527,50.1266,50.144,244038.0
2017-10-23 15:55:00,57.65,57.68,57.63,57.63,725260.0,50.144,50.1701,50.1266,50.1266,725260.0
2017-10-24 09:30:00,58.02,58.03,57.98,58.01,73756.0,50.4659,50.4746,50.4311,50.4572,73756.0
2017-10-24 09:35:00,58.01,58.02,57.99,58.0,41033.0,50.4572,50.4659,50.4398,50.4485,41033.0
2017-10-24 09:40:00,57.99,58.0,57.96,57.98,85768.0,50.4398,50.4485,50.4137,50.4311,85768.0
2017-10-24 09:45:00,57.98,58.02,57.97,58.0,53825.0,50.4311,50.4659,50.4224,50.4485,53825.0
2017-10-24 09:50:00,58.0,58.03,58.0,58.01,48179.0,50.4485,50.4746,50.4485,50.4572,48179.0
2017-10-24 09:55:00,58.02,58.02,57.98,57.99,48783.0,50.4659,50.4659,50.4311,50.4398,48783.0
2017-10-24 10:00:00,57.99,58.0,57.98,58.0,61249.0,50.4398,50.4485,50.4311,50.4485,61249.0
2017-10-24 10:05:00,58.0,58.03,58.0,58.03,17184.0,50.4485,50.4746,50.4485,50.4746,17184.0
2017-10-24 10:10:00,58.04,58.04,58.02,58.03,14075.0,50.4833,50.4833,50.4659,50.4746,14075.0
2017-10-24 10:15:00,58.04,58.05,58.02,58.03,22344.0,50.4833,50.4919,50.4659,50.4746,22344.0
2017-10-24 10:20:00,58.04,58.04,58.02,58.03,19724.0,50.4833,50.4833,50.4659,50.4746,19724.0
2017-10-24 10:25:00,58.02,58.04,58.01,58.02,26436.0,50.4659,50.4833,50.4572,50.4659,26436.0
2017-10-24 10:30:00,58.02,58.03,58.01,58.02,24017.0,50.4659,50.4746,50.4572,50.4659,24017.0
2017-10-24 10:35:00,58.02,58.03,58.01,58.03,25950.0,50.4659,50.4746,50.4572,50.4746,25950.0
2017-10-24 10:40:00,58.03,58.05,58.02,58.02,35634.0,50.4746,50.4919,50.4659,50.4659,35634.0
2017-10-24 10:45:00,58.01,58.01,57.99,58.0,14615.0,50.4572,50.4572,50.4398,50.4485,14615.0
2017-10-24 10:50:00,58.0,58.01,57.99,58.0,33011.0,50.4485,50.4572,50.4398,50.4485,33011.0
2017-10-24 10:55:00,58.0,58.01,57.99,58.01,47265.0,50.4485,50.4572,50.4398,50.4572,47265.0
2017-10-24 11:00:00,58.01,58.01,57.99,58.0,45429.0,50.4572,50.4572,50.4398,50.4485,45429.0
2017-10-24 11:05:00,58.0,58.01,57.99,58.0,57881.0,50.4485,50.4572,50.4398,50.4485,57881.0
2017-10-24 11:10:00,58.0,58.01,57.99,58.0,23714.0,50.4485,50.4572,50.4398,50.4485,23714.0
2017-10-24 11:15:00,58.0,58.01,57.99,58.01,8137.0,50.4485,50.4572,50.4398,50.4572,8137.0
2017-10-24 11:20:00,58.01,58.01,57.99,58.0,78546.0,50.4572,50.4572,50.4398,50.4485,78546.0
2017-10-24 11:25:00,58.0,58.01,57.99,58.0,46857.0,50.4485,50.4572,50.4398,50.4485,46857.0
2017-10-24 11:30:00,58.01,58.01,57.99,58.01,56853.0,50.4572,50.4572,50.4398,50.4572,56853.0
2017-10-24 11:35:00,58.01,58.01,57.99,58.01,36280.0,50.4572,50.4572,50.4398,50.4572,36280.0
2017-10-24 11:40:00,58.0,58.04,58.0,58.04,29942.0,50.4485,50.4833,50.4485,50.4833,29942.0
2017-10-24 11:45:00,58.04,58.08,58.04,58.07,70677.0,50.4833,50.518,50.4833,50.5093,70677.0
2017-10-24 11:50:00,58.08,58.08,58.07,58.08,41088.0,50.518,50.518,50.5093,50.518,41088.0
2017-10-24 11:55:00,58.08,58.1,58.07,58.09,34269.0,50.518,50.5354,50.5093,50.5267,34269.0
2017-10-24 12:00:00,58.08,58.09,58.08,58.09,19935.0,50.518,50.5267,50.518,50.5267,19935.0
2017-10-24 12:05:00,58.09,58.09,58.08,58.09,107828.0,50.5267,50.5267,50.518,50.5267,107828.0
2017-10-24 12:10:00,58.09,58.1,58.08,58.1,132932.0,50.5267,50.5354,50.518,50.5354,132932.0
2017-10-24 12:15:00,58.1,58.11,58.09,58.1,26702.0,50.5354,50.5441,50.5267,50.5354,26702.0
2017-10-24 12:20:00,58.1,58.11,58.09,58.11,26880.0,50.5354,50.5441,50.5267,50.5441,26880.0
2017-10-24 12:25:00,58.11,58.11,58.1,58.1,5513.0,50.5441,50.5441,50.5354,50.5354,5513.0
2017-10-24 12:30:00,58.1,58.11,58.09,58.1,39318.0,50.5354,50.5441,50.5267,50.5354,39318.0
2017-10-24 12:35:00,58.09,58.11,58.09,58.1,28378.0,50.5267,50.5441,50.5267,50.5354,28378.0
2017-10-24 12:40:00,58.11,58.12,58.1,58.12,55505.0,50.5441,50.5528,50.5354,50.5528,55505.0
2017-10-24 12:45:00,58.11,58.14,58.1,58.13,132491.0,50.5441,50.5702,50.5354,50.5615,132491.0
2017-10-24 12:50:00,58.13,58.14,58.12,58.14,21149.0,50.5615,50.5702,50.5528,50.5702,21149.0
2017-10-24 12:55:00,58.14,58.15,58.13,58.15,50686.0,50.5702,50.5789,50.5615,50.5789,50686.0
2017-10-24 13:00:00,58.15,58.15,58.14,58.15,26761.0,50.5789,50.5789,50.5702,50.5789,26761.0
2017-10-24 13:05:00,58.14,58.14,58.11,58.12,752460.0,50.5702,50.5702,50.5441,50.5528,752460.0
2017-10-24 13:10:00,58.12,58.13,58.11,58.13,232295.0,50.5528,50.5615,50.5441,50.5615,232295.0
2017-10-24 13:15:00,58.13,58.16,58.12,58.16,118185.0,50.5615,50.5876,50.5528,50.5876,118185.0
2017-10-24 13:20:00,58.16,58.17,58.15,58.17,47828.0,50.5876,50.5963,50.5789,50.5963,47828.0
2017-10-24 13:25:00,58.16,58.17,58.15,58.16,330571.0,50.5876,50.5963,50.5789,50.5876,330571.0
2017-10-24 13:30:00,58.16,58.17,58.15,58.17,139889.0,50.5876,50.5963,50.5789,50.5963,139889.0
2017-10-24 13:35:00,58.17,58.19,58.16,58.19,45512.0,50.5963,50.6137,50.5876,50.6137,45512.0
2017-10-24 13:40:00,58.19,58.2,58.18,58.2,87764.0,50.6137,50.6224,50.605,50.6224,87764.0
2017-10-24 13:45:00,58.2,58.2,58.19,58.19,10008.0,50.6224,50.6224,50.6137,50.6137,10008.0
2017-10-24 13:50:00,58.19,58.2,58.17,58.18,116305.0,50.6137,50.6224,50.5963,50.605,116305.0
2017-10-24 13:55:00,58.17,58.19,58.17,58.19,40596.0,50.5963,50.6137,50.5963,50.6137,40596.0
2017-10-24 14:00:00,58.19,58.19,58.17,58.18,30724.0,50.6137,50.6137,50.5963,50.605,30724.0
2017-10-24 14:05:00,58.19,58.2,58.18,58.2,45760.0,50.6137,50.6224,50.605,50.6224,45760.0
2017-10-24 14:10:00,58.2,58.21,58.19,58.21,19729.0,50.6224,50.6311,50.6137,50.6311,19729.0
2017-10-24 14:15:00,58.21,58.21,58.2,58.21,24432.0,50.6311,50.6311,50.6224,50.6311,24432.0
2017-10-24 14:20:00,58.21,58.23,58.2,58.22,57493.0,50.6311,50.6485,50.6224,50.6398,57493.0
2017-10-24 14:25:00,58.23,58.23,58.22,58.23,10729.0,50.6485,50.6485,50.6398,50.6485,10729.0
2017-10-24 14:30:00,58.23,58.23,58.21,58.22,27002.0,50.6485,50.6485,50.6311,50.6398,27002.0
2017-10-24 14:35:00,58.22,58.23,58.21,58.21,106790.0,50.6398,50.6485,50.6311,50.6311,106790.0
2017-10-24 14:40:00,58.21,58.22,58.2,58.21,18001.0,50.6311,50.6398,50.6224,50.6311,18001.0
2017-10-24 14:45:00,58.21,58.23,58.19,58.22,291446.0,50.6311,50.6485,50.6137,50.6398,291446.0
2017-10-24 14:50:00,58.22,58.22,58.19,58.2,61779.0,50.6398,50.6398,50.6137,50.6224,61779.0
2017-10-24 14:55:00,58.2,58.22,58.2,58.21,58075.0,50.6224,50.6398,50.6224,50.6311,58075.0
2017-10-24 15:00:00,58.21,58.23,58.2,58.22,90994.0,50.6311,50.6485,50.6224,50.6398,90994.0
2017-10-24 15:05:00,58.22,58.23,58.15,58.19,300203.0,50.6398,50.6485,50.5789,50.6137,300203.0
2017-10-24 15:10:00,58.2,58.21,58.17,58.18,497237.0,50.6224,50.6311,50.5963,50.605,497237.0
2017-10-24 15:15:00,58.18,58.2,58.17,58.19,50182.0,50.605,50.6224,50.5963,50.6137,50182.0
2017-10-24 15:20:00,58.19,58.2,58.18,58.19,102417.0,50.6137,50.6224,50.605,50.6137,102417.0
2017-10-24 15:25:00,58.18,58.19,58.16,58.17,58416.0,50.605,50.6137,50.5876,50.5963,58416.0
2017-10-24 15:30:00,58.17,58.19,58.16,58.19,29229.0,50.5963,50.6137,50.5876,50.6137,29229.0
2017-10-24 15:35:00,58.19,58.19,58.17,58.18,74532.0,50.6137,50.6137,50.5963,50.605,74532.0
2017-10-24 15:40:00,58.18,58.18,58.17,58.18,28160.0,50.605,50.605,50.5963,50.605,28160.0
2017-10-24 15:45:00,58.17,58.17,58.14,58.16,297424.0,50.5963,50.5963,50.5702,50.5876,297424.0
2017-10-24 15:50:00,58.16,58.16,58.14,58.16,297311.0,50.5876,50.5876,50.5702,50.5876,297311.0
2017-10-24 15:55:00,58.16,58.16,58.12,58.13,367049.0,50.5876,50.5876,50.5528,50.5615,367049.0
2017-10-25 09:30:00,57.81,57.81,57.79,57.8,58542.0,50.2832,50.2832,50.2658,50.2745,58542.0
2017-10-25 09:35:00,57.8,57.81,57.78,57.8,53816.0,50.2745,50.2832,50.2571,50.2745,53816.0
2017-10-25 09:40:00,57.8,57.81,57.8,57.81,45900.0,50.2745,50.2832,50.2745,50.2832,45900.0
2017-10-25 09:45:00,57.8,57.81,57.79,57.8,103840.0,50.2745,50.2832,50.2658,50.2745,103840.0
2017-10-25 09:50:00,57.8,57.8,57.76,57.76,155458.0,50.2745,50.2745,50.2397,50.2397,155458.0
2017-10-25 09:55:00,57.76,57.78,57.76,57.76,55942.0,50.2397,50.2571,50.2397,50.2397,55942.0
2017-10-25 10:00:00,57.76,57.77,57.75,57.76,61444.0,50.2397,50.2484,50.231,50.2397,61444.0
2017-10-25 10:05:00,57.75,57.78,57.74,57.75,44477.0,50.231,50.2571,50.2223,50.231,44477.0
2017-10-25 10:10:00,57.75,57.76,57.72,57.72,20854.0,50.231,50.2397,50.2049,50.2049,20854.0
2017-10-25 10:15:00,57.72,57.79,57.72,57.77,160779.0,50.2049,50.2658,50.2049,50.2484,160779.0
2017-10-25 10:20:00,57.78,57.78,57.74,57.76,48831.0,50.2571,50.2571,50.2223,50.2397,48831.0
2017-10-25 10:25:00,57.75,57.77,57.74,57.74,39123.0,50.231,50.2484,50.2223,50.2223,39123.0
2017-10-25 10:30:00,57.75,57.76,57.74,57.75,22749.0,50.231,50.2397,50.2223,50.231,22749.0
2017-10-25 10:35:00,57.75,57.75,57.72,57.72,26722.0,50.231,50.231,50.2049,50.2049,26722.0
2017-10-25 10:40:00,57.73,57.74,57.7,57.71,42309.0,50.2136,50.2223,50.1875,50.1962,42309.0
2017-10-25 10:45:00,57.71,57.72,57.69,57.72,30426.0,50.1962,50.2049,50.1788,50.2049,30426.0
2017-10-25 10:50:00,57.72,57.73,57.71,57.72,14292.0,50.2049,50.2136,50.1962,50.2049,14292.0
2017-10-25 10:55:00,57.72,57.74,57.71,57.71,81321.0,50.2049,50.2223,50.1962,50.1962,81321.0
2017-10-25 11:00:00,57.71,57.71,57.62,57.63,90161.0,50.1962,50.1962,50.1179,50.1266,90161.0
2017-10-25 11:05:00,57.63,57.65,57.62,57.63,66003.0,50.1266,50.144,50.1179,50.1266,66003.0
2017-10-25 11:10:00,57.63,57.67,57.63,57.65,101845.0,50.1266,50.1614,50.1266,50.144,101845.0
2017-10-25 11:15:00,57.65,57.68,57.64,57.67,68020.0,50.144,50.1701,50.1353,50.1614,68020.0
2017-10-25 11:20:00,57.67,57.68,57.66,57.67,18504.0,50.1614,50.1701,50.1527,50.1614,18504.0
2017-10-25 11:25:00,57.66,57.68,57.65,57.67,37498.0,50.1527,50.1701,50.144,50.1614,37498.0
2017-10-25 11:30:00,57.66,57.7,57.66,57.7,15459.0,50.1527,50.1875,50.1527,50.1875,15459.0
2017-10-25 11:35:00,57.69,57.71,57.69,57.71,14840.0,50.1788,50.1962,50.1788,50.1962,14840.0
2017-10-25 11:40:00,57.7,57.7,57.69,57.69,6775.0,50.1875,50.1875,50.1788,50.1788,6775.0
2017-10-25 11:45:00,57.69,57.7,57.68,57.68,11060.0,50.1788,50.1875,50.1701,50.1701,11060.0
2017-10-25 11:50:00,57.69,57.69,57.66,57.68,15573.0,50.1788,50.1788,50.1527,50.1701,15573.0
2017-10-25 11:55:00,57.68,57.68,57.64,57.67,40244.0,50.1701,50.1701,50.1353,50.1614,40244.0
2017-10-25 12:00:00,57.67,57.67,57.63,57.66,27162.0,50.1614,50.1614,50.1266,50.1527,27162.0
2017-10-25 12:05:00,57.65,57.67,57.65,57.65,27465.0,50.144,50.1614,50.144,50.144,27465.0
2017-10-25 12:10:00,57.64,57.64,57.55,57.57,64906.0,50.1353,50.1353,50.057,50.0744,64906.0
2017-10-25 12:15:00,57.58,57.58,57.54,57.54,44107.0,50.0831,50.0831,50.0484,50.0484,44107.0
2017-10-25 12:20:00,57.54,57.54,57.52,57.53,35686.0,50.0484,50.0484,50.031,50.0397,35686.0
2017-10-25 12:25:00,57.53,57.6,57.53,57.56,135746.0,50.0397,50.1005,50.0397,50.0657,135746.0
2017-10-25 12:30:00,57.55,57.56,57.51,57.51,61823.0,50.057,50.0657,50.0223,50.0223,61823.0
2017-10-25 12:35:00,57.52,57.53,57.5,57.5,24499.0,50.031,50.0397,50.0136,50.0136,24499.0
2017-10-25 12:40:00,57.51,57.56,57.5,57.56,50146.0,50.0223,50.0657,50.0136,50.0657,50146.0
2017-10-25 12:45:00,57.56,57.57,57.54,57.54,151458.0,50.0657,50.0744,50.0484,50.0484,151458.0
2017-10-25 12:50:00,57.54,57.58,57.54,57.58,59235.0,50.0484,50.0831,50.0484,50.0831,59235.0
2017-10-25 12:55:00,57.58,57.6,57.58,57.59,84468.0,50.0831,50.1005,50.0831,50.0918,84468.0
2017-10-25 13:00:00,57.59,57.6,57.58,57.58,70829.0,50.0918,50.1005,50.0831,50.0831,70829.0
2017-10-25 13:05:00,57.58,57.61,57.57,57.6,856335.0,50.0831,50.1092,50.0744,50.1005,856335.0
2017-10-25 13:10:00,57.59,57.63,57.59,57.63,104039.0,50.0918,50.1266,50.0918,50.1266,104039.0
2017-10-25 13:15:00,57.63,57.63,57.6,57.61,55381.0,50.1266,50.1266,50.1005,50.1092,55381.0
2017-10-25 13:20:00,57.6,57.62,57.6,57.61,63591.0,50.1005,50.1179,50.1005,50.1092,63591.0
2017-10-25 13:25:00,57.62,57.62,57.6,57.6,46693.0,50.1179,50.1179,50.1005,50.1005,46693.0
2017-10-25 13:30:00,57.6,57.63,57.6,57.62,107038.0,50.1005,50.1266,50.1005,50.1179,107038.0
2017-10-25 13:35:00,57.62,57.66,57.61,57.64,66304.0,50.1179,50.1527,50.1092,50.1353,66304.0
2017-10-25 13:40:00,57.64,57.67,57.63,57.67,148506.0,50.1353,50.1614,50.1266,50.1614,148506.0
2017-10-25 13:45:00,57.67,57.68,57.65,57.67,61911.0,50.1614,50.1701,50.144,50.1614,61911.0
2017-10-25 13:50:00,57.67,57.69,57.66,57.68,33951.0,50.1614,50.1788,50.1527,50.1701,33951.0
2017-10-25 13:55:00,57.68,57.7,57.68,57.7,18021.0,50.1701,50.1875,50.1701,50.1875,18021.0
2017-10-25 14:00:00,57.7,57.71,57.68,57.7,66377.0,50.1875,50.1962,50.1701,50.1875,66377.0
2017-10-25 14:05:00,57.7,57.7,57.68,57.69,60814.0,50.1875,50.1875,50.1701,50.1788,60814.0
2017-10-25 14:10:00,57.69,57.69,57.67,57.68,22829.0,50.1788,50.1788,50.1614,50.1701,22829.0
2017-10-25 14:15:00,57.68,57.7,57.67,57.69,67235.0,50.1701,50.1875,50.1614,50.1788,67235.0
2017-10-25 14:20:00,57.69,57.7,57.68,57.7,28106.0,50.1788,50.1875,50.1701,50.1875,28106.0
2017-10-25 14:25:00,57.7,57.74,57.69,57.73,138358.0,50.1875,50.2223,50.1788,50.2136,138358.0
2017-10-25 14:30:00,57.73,57.73,57.69,57.69,40609.0,50.2136,50.2136,50.1788,50.1788,40609.0
2017-10-25 14:35:00,57.69,57.71,57.66,57.67,207545.0,50.1788,50.1962,50.1527,50.1614,207545.0
2017-10-25 14:40:00,57.67,57.68,57.66,57.67,68869.0,50.1614,50.1701,50.1527,50.1614,68869.0
2017-10-25 14:45:00,57.67,57.67,57.65,57.66,57617.0,50.1614,50.1614,50.144,50.1527,57617.0
2017-10-25 14:50:00,57.67,57.68,57.67,57.68,22585.0,50.1614,50.1701,50.1614,50.1701,22585.0
2017-10-25 14:55:00,57.68,57.69,57.67,57.68,101424.0,50.1701,50.1788,50.1614,50.1701,101424.0
2017-10-25 15:00:00,57.68,57.69,57.67,57.68,66893.0,50.1701,50.1788,50.1614,50.1701,66893.0
2017-10-25 15:05:00,57.68,57.69,57.67,57.68,63885.0,50.1701,50.1788,50.1614,50.1701,63885.0
2017-10-25 15:10:00,57.69,57.7,57.68,57.7,81219.0,50.1788,50.1875,50.1701,50.1875,81219.0
2017-10-25 15:15:00,57.7,57.7,57.68,57.68,68300.0,50.1875,50.1875,50.1701,50.1701,68300.0
2017-10-25 15:20:00,57.69,57.7,57.68,57.69,86517.0,50.1788,50.1875,50.1701,50.1788,86517.0
2017-10-25 15:25:00,57.68,57.71,57.68,57.71,164713.0,50.1701,50.1962,50.1701,50.1962,164713.0
2017-10-25 15:30:00,57.71,57.71,57.68,57.69,126995.0,50.1962,50.1962,50.1701,50.1788,126995.0
2017-10-25 15:35:00,57.69,57.7,57.68,57.69,537521.0,50.1788,50.1875,50.1701,50.1788,537521.0
2017-10-25 15:40:00,57.69,57.69,57.66,57.67,252739.0,50.1788,50.1788,50.1527,50.1614,252739.0
2017-10-25 15:45:00,57.67,57.67,57.61,57.62,250455.0,50.1614,50.1614,50.1092,50.1179,250455.0
2017-10-25 15:50:00,57.62,57.66,57.61,57.66,460451.0,50.1179,50.1527,50.1092,50.1527,460451.0
2017-10-25 15:55:00,57.66,57.68,57.64,57.67,900652.0,50.1527,50.1701,50.1353,50.1614,900652.0
2017-10-26 09:30:00,57.98,57.98,57.93,57.98,56275.0,50.4311,50.4311,50.3876,50.4311,56275.0
2017-10-26 09:35:00,57.98,57.98,57.96,57.96,103791.0,50.4311,50.4311,50.4137,50.4137,103791.0
2017-10-26 09:40:00,57.97,58.0,57.95,58.0,71301.0,50.4224,50.4485,50.405,50.4485,71301.0
2017-10-26 09:45:00,58.0,58.02,57.99,58.01,178955.0,50.4485,50.4659,50.4398,50.4572,178955.0
2017-10-26 09:50:00,58.01,58.03,58.0,58.02,63081.0,50.4572,50.4746,50.4485,50.4659,63081.0
2017-10-26 09:55:00,58.02,58.02,57.97,57.97,48095.0,50.4659,50.4659,50.4224,50.4224,48095.0
2017-10-26 10:00:00,57.98,57.98,57.95,57.98,41841.0,50.4311,50.4311,50.405,50.4311,41841.0
2017-10-26 10:05:00,57.97,57.98,57.94,57.95,32399.0,50.4224,50.4311,50.3963,50.405,32399.0
2017-10-26 10:10:00,57.95,57.96,57.93,57.94,28656.0,50.405,50.4137,50.3876,50.3963,28656.0
2017-10-26 10:15:00,57.93,57.96,57.93,57.93,74569.0,50.3876,50.4137,50.3876,50.3876,74569.0
2017-10-26 10:20:00,57.94,57.97,57.93,57.97,33720.0,50.3963,50.4224,50.3876,50.4224,33720.0
2017-10-26 10:25:00,57.97,57.98,57.96,57.97,27753.0,50.4224,50.4311,50.4137,50.4224,27753.0
2017-10-26 10:30:00,57.97,57.98,57.95,57.98,26241.0,50.4224,50.4311,50.405,50.4311,26241.0
2017-10-26 10:35:00,57.98,58.01,57.98,58.01,22107.0,50.4311,50.4572,50.4311,50.4572,22107.0
2017-10-26 10:40:00,58.01,58.04,58.0,58.04,97993.0,50.4572,50.4833,50.4485,50.4833,97993.0
2017-10-26 10:45:00,58.03,58.05,58.02,58.03,34694.0,50.4746,50.4919,50.4659,50.4746,34694.0
2017-10-26 10:50:00,58.03,58.04,58.02,58.04,26690.0,50.4746,50.4833,50.4659,50.4833,26690.0
2017-10-26 10:55:00,58.05,58.05,58.02,58.03,28171.0,50.4919,50.4919,50.4659,50.4746,28171.0
2017-10-26 11:00:00,58.03,58.04,57.99,58.0,54227.0,50.4746,50.4833,50.4398,50.4485,54227.0
2017-10-26 11:05:00,58.0,58.01,57.99,58.0,51734.0,50.4485,50.4572,50.4398,50.4485,51734.0
2017-10-26 11:10:00,58.0,58.0,57.98,57.98,18732.0,50.4485,50.4485,50.4311,50.4311,18732.0
2017-10-26 11:15:00,57.98,58.01,57.97,58.01,45840.0,50.4311,50.4572,50.4224,50.4572,45840.0
2017-10-26 11:20:00,58.01,58.03,58.0,58.02,25868.0,50.4572,50.4746,50.4485,50.4659,25868.0
2017-10-26 11:25:00,58.01,58.03,58.0,58.02,42129.0,50.4572,50.4746,50.4485,50.4659,42129.0
2017-10-26 11:30:00,58.02,58.03,58.01,58.02,123567.0,50.4659,50.4746,50.4572,50.4659,123567.0
2017-10-26 11:35:00,58.02,58.02,58.0,58.01,34886.0,50.4659,50.4659,50.4485,50.4572,34886.0
2017-10-26 11:40:00,58.01,58.01,58.0,58.01,5571.0,50.4572,50.4572,50.4485,50.4572,5571.0
2017-10-26 11:45:00,58.01,58.04,58.0,58.03,46958.0,50.4572,50.4833,50.4485,50.4746,46958.0
2017-10-26 11:50:00,58.02,58.05,58.01,58.05,35762.0,50.4659,50.4919,50.4572,50.4919,35762.0
2017-10-26 11:55:00,58.05,58.08,58.05,58.07,70207.0,50.4919,50.518,50.4919,50.5093,70207.0
2017-10-26 12:00:00,58.08,58.08,58.05,58.07,32974.0,50.518,50.518,50.4919,50.5093,32974.0
2017-10-26 12:05:00,58.07,58.08,58.05,58.08,19937.0,50.5093,50.518,50.4919,50.518,19937.0
2017-10-26 12:10:00,58.07,58.08,58.06,58.06,21701.0,50.5093,50.518,50.5006,50.5006,21701.0
2017-10-26 12:15:00,58.07,58.08,58.06,58.07,23829.0,50.5093,50.518,50.5006,50.5093,23829.0
2017-10-26 12:20:00,58.07,58.08,58.06,58.07,5365.0,50.5093,50.518,50.5006,50.5093,5365.0
2017-10-26 12:25:00,58.07,58.09,58.06,58.08,34548.0,50.5093,50.5267,50.5006,50.518,34548.0
2017-10-26 12:30:00,58.09,58.09,58.05,58.05,42055.0,50.5267,50.5267,50.4919,50.4919,42055.0
2017-10-26 12:35:00,58.06,58.07,58.05,58.07,69526.0,50.5006,50.5093,50.4919,50.5093,69526.0
2017-10-26 12:40:00,58.06,58.06,58.05,58.05,16058.0,50.5006,50.5006,50.4919,50.4919,16058.0
2017-10-26 12:45:00,58.06,58.08,58.04,58.08,25089.0,50.5006,50.518,50.4833,50.518,25089.0
2017-10-26 12:50:00,58.08,58.09,58.08,58.09,13887.0,50.518,50.5267,50.518,50.5267,13887.0
2017-10-26 12:55:00,58.09,58.09,58.07,58.08,21700.0,50.5267,50.5267,50.5093,50.518,21700.0
2017-10-26 13:00:00,58.08,58.09,58.06,58.08,105553.0,50.518,50.5267,50.5006,50.518,105553.0
2017-10-26 13:05:00,58.09,58.1,58.07,58.08,300292.0,50.5267,50.5354,50.5093,50.518,300292.0
2017-10-26 13:10:00,58.08,58.09,58.08,58.09,52537.0,50.518,50.5267,50.518,50.5267,52537.0
2017-10-26 13:15:00,58.09,58.1,58.08,58.1,94199.0,50.5267,50.5354,50.518,50.5354,94199.0
2017-10-26 13:20:00,58.1,58.11,58.09,58.1,16149.0,50.5354,50.5441,50.5267,50.5354,16149.0
2017-10-26 13:25:00,58.11,58.11,58.07,58.08,56153.0,50.5441,50.5441,50.5093,50.518,56153.0
2017-10-26 13:30:00,58.08,58.08,58.06,58.07,47326.0,50.518,50.518,50.5006,50.5093,47326.0
2017-10-26 13:35:00,58.06,58.07,58.05,58.06,56195.0,50.5006,50.5093,50.4919,50.5006,56195.0
2017-10-26 13:40:00,58.05,58.06,58.04,58.05,216522.0,50.4919,50.5006,50.4833,50.4919,216522.0
2017-10-26 13:45:00,58.05,58.05,58.03,58.04,16577.0,50.4919,50.4919,50.4746,50.4833,16577.0
2017-10-26 13:50:00,58.04,58.05,58.02,58.05,186735.0,50.4833,50.4919,50.4659,50.4919,186735.0
2017-10-26 13:55:00,58.04,58.06,58.04,58.05,44900.0,50.4833,50.5006,50.4833,50.4919,44900.0
2017-10-26 14:00:00,58.05,58.06,58.03,58.05,95229.0,50.4919,50.5006,50.4746,50.4919,95229.0
2017-10-26 14:05:00,58.06,58.06,58.04,58.05,20586.0,50.5006,50.5006,50.4833,50.4919,20586.0
2017-10-26 14:10:00,58.05,58.06,58.03,58.03,41187.0,50.4919,50.5006,50.4746,50.4746,41187.0
2017-10-26 14:15:00,58.03,58.05,58.03,58.05,18952.0,50.4746,50.4919,50.4746,50.4919,18952.0
2017-10-26 14:20:00,58.05,58.06,58.04,58.06,13482.0,50.4919,50.5006,50.4833,50.5006,13482.0
2017-10-26 14:25:00,58.06,58.06,58.04,58.05,56889.0,50.5006,50.5006,50.4833,50.4919,56889.0
2017-10-26 14:30:00,58.05,58.06,58.04,58.05,44968.0,50.4919,50.5006,50.4833,50.4919,44968.0
2017-10-26 14:35:00,58.05,58.06,58.04,58.05,26932.0,50.4919,50.5006,50.4833,50.4919,26932.0
2017-10-26 14:40:00,58.05,58.05,58.04,58.05,11045.0,50.4919,50.4919,50.4833,50.4919,11045.0
2017-10-26 14:45:00,58.05,58.05,58.04,58.05,12041.0,50.4919,50.4919,50.4833,50.4919,12041.0
2017-10-26 14:50:00,58.05,58.05,58.04,58.05,16851.0,50.4919,50.4919,50.4833,50.4919,16851.0
2017-10-26 14:55:00,58.04,58.05,58.02,58.03,44877.0,50.4833,50.4919,50.4659,50.4746,44877.0
2017-10-26 15:00:00,58.04,58.04,58.02,58.03,22859.0,50.4833,50.4833,50.4659,50.4746,22859.0
2017-10-26 15:05:00,58.03,58.05,58.02,58.04,597449.0,50.4746,50.4919,50.4659,50.4833,597449.0
2017-10-26 15:10:00,58.04,58.04,58.03,58.04,18059.0,50.4833,50.4833,50.4746,50.4833,18059.0
2017-10-26 15:15:00,58.03,58.04,58.01,58.03,95684.0,50.4746,50.4833,50.4572,50.4746,95684.0
2017-10-26 15:20:00,58.03,58.04,58.02,58.04,43826.0,50.4746,50.4833,50.4659,50.4833,43826.0
2017-10-26 15:25:00,58.03,58.05,58.03,58.03,70761.0,50.4746,50.4919,50.4746,50.4746,70761.0
2017-10-26 15:30:00,58.04,58.04,58.01,58.01,53372.0,50.4833,50.4833,50.4572,50.4572,53372.0
2017-10-26 15:35:00,58.02,58.02,58.0,58.02,66442.0,50.4659,50.4659,50.4485,50.4659,66442.0
2017-10-26 15:40:00,58.01,58.02,58.0,58.01,103655.0,50.4572,50.4659,50.4485,50.4572,103655.0
2017-10-26 15:45:00,58.01,58.01,58.0,58.01,98560.0,50.4572,50.4572,50.4485,50.4572,98560.0
2017-10-26 15:50:00,58.01,58.01,57.99,58.0,899504.0,50.4572,50.4572,50.4398,50.4485,899504.0
2017-10-26 15:55:00,57.99,58.01,57.97,57.98,1327468.0,50.4398,50.4572,50.4224,50.4311,1327468.0
2017-10-27 09:30:00,58.28,58.28,58.23,58.26,64945.0,50.692,50.692,50.6485,50.6746,64945.0
2017-10-27 09:35:00,58.27,58.27,58.21,58.23,78345.0,50.6833,50.6833,50.6311,50.6485,78345.0
2017-10-27 09:40:00,58.23,58.24,58.2,58.23,92595.0,50.6485,50.6572,50.6224,50.6485,92595.0
2017-10-27 09:45:00,58.22,58.23,58.2,58.21,70799.0,50.6398,50.6485,50.6224,50.6311,70799.0
2017-10-27 09:50:00,58.21,58.22,58.19,58.2,61528.0,50.6311,50.6398,50.6137,50.6224,61528.0
2017-10-27 09:55:00,58.2,58.21,58.17,58.19,23159.0,50.6224,50.6311,50.5963,50.6137,23159.0
2017-10-27 10:00:00,58.18,58.3,58.17,58.28,525150.0,50.605,50.7094,50.5963,50.692,525150.0
2017-10-27 10:05:00,58.28,58.31,58.27,58.3,74871.0,50.692,50.7181,50.6833,50.7094,74871.0
2017-10-27 10:10:00,58.31,58.31,58.28,58.29,64311.0,50.7181,50.7181,50.692,50.7007,64311.0
2017-10-27 10:15:00,58.28,58.31,58.28,58.3,62190.0,50.692,50.7181,50.692,50.7094,62190.0
2017-10-27 10:20:00,58.31,58.31,58.28,58.29,51155.0,50.7181,50.7181,50.692,50.7007,51155.0
2017-10-27 10:25:00,58.29,58.3,58.27,58.29,49884.0,50.7007,50.7094,50.6833,50.7007,49884.0
2017-10-27 10:30:00,58.29,58.33,58.29,58.32,76408.0,50.7007,50.7355,50.7007,50.7268,76408.0
2017-10-27 10:35:00,58.32,58.33,58.29,58.32,45746.0,50.7268,50.7355,50.7007,50.7268,45746.0
2017-10-27 10:40:00,58.31,58.34,58.31,58.34,31177.0,50.7181,50.7442,50.7181,50.7442,31177.0
2017-10-27 10:45:00,58.34,58.34,58.32,58.33,39362.0,50.7442,50.7442,50.7268,50.7355,39362.0
2017-10-27 10:50:00,58.33,58.34,58.32,58.33,80011.0,50.7355,50.7442,50.7268,50.7355,80011.0
2017-10-27 10:55:00,58.33,58.34,58.29,58.3,23481.0,50.7355,50.7442,50.7007,50.7094,23481.0
2017-10-27 11:00:00,58.3,58.33,58.29,58.33,80092.0,50.7094,50.7355,50.7007,50.7355,80092.0
2017-10-27 11:05:00,58.33,58.33,58.3,58.33,82324.0,50.7355,50.7355,50.7094,50.7355,82324.0
2017-10-27 11:10:00,58.33,58.34,58.32,58.33,23945.0,50.7355,50.7442,50.7268,50.7355,23945.0
2017-10-27 11:15:00,58.33,58.33,58.31,58.33,36740.0,50.7355,50.7355,50.7181,50.7355,36740.0
2017-10-27 11:20:00,58.33,58.36,58.33,58.36,26083.0,50.7355,50.7616,50.7355,50.7616,26083.0
2017-10-27 11:25:00,58.36,58.38,58.35,58.37,14442.0,50.7616,50.779,50.7529,50.7703,14442.0
2017-10-27 11:30:00,58.37,58.38,58.36,58.37,22756.0,50.7703,50.779,50.7616,50.7703,22756.0
2017-10-27 11:35:00,58.37,58.4,58.36,58.39,14827.0,50.7703,50.7964,50.7616,50.7877,14827.0
2017-10-27 11:40:00,58.39,58.39,58.38,58.39,7624.0,50.7877,50.7877,50.779,50.7877,7624.0
2017-10-27 11:45:00,58.39,58.4,58.38,58.39,38630.0,50.7877,50.7964,50.779,50.7877,38630.0
2017-10-27 11:50:00,58.39,58.4,58.37,58.38,39504.0,50.7877,50.7964,50.7703,50.779,39504.0
2017-10-27 11:55:00,58.38,58.38,58.35,58.36,19414.0,50.779,50.779,50.7529,50.7616,19414.0
2017-10-27 12:00:00,58.36,58.38,58.35,58.38,70180.0,50.7616,50.779,50.7529,50.779,70180.0
2017-10-27 12:05:00,58.37,58.38,58.36,58.36,63109.0,50.7703,50.779,50.7616,50.7616,63109.0
2017-10-27 12:10:00,58.35,58.36,58.34,58.35,42842.0,50.7529,50.7616,50.7442,50.7529,42842.0
2017-10-27 12:15:00,58.35,58.38,58.34,58.36,95019.0,50.7529,50.779,50.7442,50.7616,95019.0
2017-10-27 12:20:00,58.36,58.37,58.34,58.36,33991.0,50.7616,50.7703,50.7442,50.7616,33991.0
2017-10-27 12:25:00,58.35,58.36,58.35,58.36,34562.0,50.7529,50.7616,50.7529,50.7616,34562.0
2017-10-27 12:30:00,58.36,58.37,58.34,58.35,50863.0,50.7616,50.7703,50.7442,50.7529,50863.0
2017-10-27 12:35:00,58.35,58.35,58.33,58.34,35351.0,50.7529,50.7529,50.7355,50.7442,35351.0
2017-10-27 12:40:00,58.35,58.35,58.32,58.32,93737.0,50.7529,50.7529,50.7268,50.7268,93737.0
2017-10-27 12:45:00,58.33,58.33,58.32,58.33,7894.0,50.7355,50.7355,50.7268,50.7355,7894.0
2017-10-27 12:50:00,58.32,58.33,58.31,58.31,13796.0,50.7268,50.7355,50.7181,50.7181,13796.0
2017-10-27 12:55:00,58.32,58.32,58.31,58.32,19350.0,50.7268,50.7268,50.7181,50.7268,19350.0
2017-10-27 13:00:00,58.32,58.33,58.31,58.33,33343.0,50.7268,50.7355,50.7181,50.7355,33343.0
2017-10-27 13:05:00,58.33,58.33,58.32,58.32,30586.0,50.7355,50.7355,50.7268,50.7268,30586.0
2017-10-27 13:10:00,58.32,58.33,58.32,58.32,4555.0,50.7268,50.7355,50.7268,50.7268,4555.0
2017-10-27 13:15:00,58.33,58.33,58.31,58.32,23050.0,50.7355,50.7355,50.7181,50.7268,23050.0
2017-10-27 13:20:00,58.32,58.32,58.31,58.32,41695.0,50.7268,50.7268,50.7181,50.7268,41695.0
2017-10-27 13:25:00,58.32,58.32,58.3,58.3,14073.0,50.7268,50.7268,50.7094,50.7094,14073.0
2017-10-27 13:30:00,58.3,58.31,58.3,58.31,29392.0,50.7094,50.7181,50.7094,50.7181,29392.0
2017-10-27 13:35:00,58.31,58.32,58.3,58.32,16159.0,50.7181,50.7268,50.7094,50.7268,16159.0
2017-10-27 13:40:00,58.32,58.32,58.31,58.32,2975.0,50.7268,50.7268,50.7181,50.7268,2975.0
2017-10-27 13:45:00,58.32,58.34,58.32,58.34,20973.0,50.7268,50.7442,50.7268,50.7442,20973.0
2017-10-27 13:50:00,58.34,58.36,58.33,58.35,25991.0,50.7442,50.7616,50.7355,50.7529,25991.0
2017-10-27 13:55:00,58.36,58.36,58.35,58.36,3336.0,50.7616,50.7616,50.7529,50.7616,3336.0
2017-10-27 14:00:00,58.36,58.36,58.34,58.35,34382.0,50.7616,50.7616,50.7442,50.7529,34382.0
2017-10-27 14:05:00,58.35,58.36,58.34,58.36,34289.0,50.7529,50.7616,50.7442,50.7616,34289.0
2017-10-27 14:10:00,58.36,58.37,58.35,58.37,22675.0,50.7616,50.7703,50.7529,50.7703,22675.0
2017-10-27 14:15:00,58.37,58.37,58.35,58.37,75954.0,50.7703,50.7703,50.7529,50.7703,75954.0
2017-10-27 14:20:00,58.37,58.38,58.36,58.36,20764.0,50.7703,50.779,50.7616,50.7616,20764.0
2017-10-27 14:25:00,58.37,58.37,58.36,58.37,10902.0,50.7703,50.7703,50.7616,50.7703,10902.0
2017-10-27 14:30:00,58.37,58.37,58.36,58.37,30164.0,50.7703,50.7703,50.7616,50.7703,30164.0
2017-10-27 14:35:00,58.37,58.37,58.36,58.37,20838.0,50.7703,50.7703,50.7616,50.7703,20838.0
2017-10-27 14:40:00,58.37,58.37,58.35,58.35,17660.0,50.7703,50.7703,50.7529,50.7529,17660.0
2017-10-27 14:45:00,58.35,58.37,58.35,58.37,25776.0,50.7529,50.7703,50.7529,50.7703,25776.0
2017-10-27 14:50:00,58.37,58.38,58.36,58.38,26268.0,50.7703,50.779,50.7616,50.779,26268.0
2017-10-27 14:55:00,58.38,58.39,58.37,58.39,15749.0,50.779,50.7877,50.7703,50.7877,15749.0
2017-10-27 15:00:00,58.39,58.4,58.38,58.39,23150.0,50.7877,50.7964,50.779,50.7877,23150.0
2017-10-27 15:05:00,58.38,58.4,58.38,58.4,80333.0,50.779,50.7964,50.779,50.7964,80333.0
2017-10-27 15:10:00,58.39,58.4,58.39,58.4,22757.0,50.7877,50.7964,50.7877,50.7964,22757.0
2017-10-27 15:15:00,58.4,58.42,58.39,58.41,32370.0,50.7964,50.8138,50.7877,50.8051,32370.0
2017-10-27 15:20:00,58.42,58.42,58.41,58.42,11990.0,50.8138,50.8138,50.8051,50.8138,11990.0
2017-10-27 15:25:00,58.42,58.43,58.41,58.42,17749.0,50.8138,50.8225,50.8051,50.8138,17749.0
2017-10-27 15:30:00,58.43,58.43,58.42,58.43,114990.0,50.8225,50.8225,50.8138,50.8225,114990.0
2017-10-27 15:35:00,58.42,58.43,58.42,58.43,32804.0,50.8138,50.8225,50.8138,50.8225,32804.0
2017-10-27 15:40:00,58.43,58.43,58.42,58.42,60929.0,50.8225,50.8225,50.8138,50.8138,60929.0
2017-10-27 15:45:00,58.43,58.43,58.42,58.42,156528.0,50.8225,50.8225,50.8138,50.8138,156528.0
2017-10-27 15:50:00,58.43,58.43,58.41,58.41,276079.0,50.8225,50.8225,50.8051,50.8051,276079.0
2017-10-27 15:55:00,58.42,58.43,58.38,58.41,633601.0,50.8138,50.8225,50.779,50.8051,633601.0
2017-10-30 09:30:00,58.35,58.37,58.33,58.36,125416.0,50.7529,50.7703,50.7355,50.7616,125416.0
2017-10-30 09:35:00,58.36,58.38,58.35,58.37,193516.0,50.7616,50.779,50.7529,50.7703,193516.0
2017-10-30 09:40:00,58.37,58.37,58.34,58.35,96530.0,50.7703,50.7703,50.7442,50.7529,96530.0
2017-10-30 09:45:00,58.35,58.35,58.32,58.33,103911.0,50.7529,50.7529,50.7268,50.7355,103911.0
2017-10-30 09:50:00,58.33,58.34,58.31,58.34,176042.0,50.7355,50.7442,50.7181,50.7442,176042.0
2017-10-30 09:55:00,58.34,58.34,58.32,58.34,94670.0,50.7442,50.7442,50.7268,50.7442,94670.0
2017-10-30 10:00:00,58.34,58.35,58.33,58.34,60677.0,50.7442,50.7529,50.7355,50.7442,60677.0
2017-10-30 10:05:00,58.34,58.35,58.33,58.35,121437.0,50.7442,50.7529,50.7355,50.7529,121437.0
2017-10-30 10:10:00,58.34,58.36,58.33,58.36,35658.0,50.7442,50.7616,50.7355,50.7616,35658.0
2017-10-30 10:15:00,58.35,58.37,58.34,58.37,39629.0,50.7529,50.7703,50.7442,50.7703,39629.0
2017-10-30 10:20:00,58.37,58.38,58.35,58.36,67635.0,50.7703,50.779,50.7529,50.7616,67635.0
2017-10-30 10:25:00,58.35,58.36,58.33,58.34,215234.0,50.7529,50.7616,50.7355,50.7442,215234.0
2017-10-30 10:30:00,58.34,58.36,58.33,58.36,51738.0,50.7442,50.7616,50.7355,50.7616,51738.0
2017-10-30 10:35:00,58.36,58.37,58.35,58.37,178677.0,50.7616,50.7703,50.7529,50.7703,178677.0
2017-10-30 10:40:00,58.37,58.37,58.34,58.35,57490.0,50.7703,50.7703,50.7442,50.7529,57490.0
2017-10-30 10:45:00,58.35,58.35,58.33,58.35,268825.0,50.7529,50.7529,50.7355,50.7529,268825.0
2017-10-30 10:50:00,58.34,58.39,58.34,58.38,282114.0,50.7442,50.7877,50.7442,50.779,282114.0
2017-10-30 10:55:00,58.38,58.38,58.36,58.37,236784.0,50.779,50.779,50.7616,50.7703,236784.0
2017-10-30 11:00:00,58.37,58.37,58.34,58.35,149834.0,50.7703,50.7703,50.7442,50.7529,149834.0
2017-10-30 11:05:00,58.35,58.37,58.34,58.34,74692.0,50.7529,50.7703,50.7442,50.7442,74692.0
2017-10-30 11:10:00,58.35,58.35,58.33,58.34,43964.0,50.7529,50.7529,50.7355,50.7442,43964.0
2017-10-30 11:15:00,58.34,58.36,58.33,58.35,269426.0,50.7442,50.7616,50.7355,50.7529,269426.0
2017-10-30 11:20:00,58.35,58.37,58.34,58.36,72526.0,50.7529,50.7703,50.7442,50.7616,72526.0
2017-10-30 11:25:00,58.36,58.37,58.35,58.35,167427.0,50.7616,50.7703,50.7529,50.7529,167427.0
2017-10-30 11:30:00,58.36,58.36,58.33,58.34,147383.0,50.7616,50.7616,50.7355,50.7442,147383.0
2017-10-30 11:35:00,58.34,58.37,58.33,58.35,68638.0,50.7442,50.7703,50.7355,50.7529,68638.0
2017-10-30 11:40:00,58.35,58.36,58.34,58.34,19956.0,50.7529,50.7616,50.7442,50.7442,19956.0
2017-10-30 11:45:00,58.35,58.36,58.35,58.36,4825.0,50.7529,50.7616,50.7529,50.7616,4825.0
2017-10-30 11:50:00,58.36,58.37,58.35,58.37,35158.0,50.7616,50.7703,50.7529,50.7703,35158.0
2017-10-30 11:55:00,58.37,58.39,58.36,58.39,46130.0,50.7703,50.7877,50.7616,50.7877,46130.0
2017-10-30 12:00:00,58.38,58.39,58.35,58.36,1039238.0,50.779,50.7877,50.7529,50.7616,1039238.0
2017-10-30 12:05:00,58.36,58.37,58.3,58.31,132114.0,50.7616,50.7703,50.7094,50.7181,132114.0
2017-10-30 12:10:00,58.31,58.32,58.3,58.32,171231.0,50.7181,50.7268,50.7094,50.7268,171231.0
2017-10-30 12:15:00,58.32,58.33,58.3,58.31,194556.0,50.7268,50.7355,50.7094,50.7181,194556.0
2017-10-30 12:20:00,58.3,58.35,58.29,58.34,449231.0,50.7094,50.7529,50.7007,50.7442,449231.0
2017-10-30 12:25:00,58.34,58.37,58.34,58.36,95493.0,50.7442,50.7703,50.7442,50.7616,95493.0
2017-10-30 12:30:00,58.36,58.37,58.35,58.36,228782.0,50.7616,50.7703,50.7529,50.7616,228782.0
2017-10-30 12:35:00,58.36,58.36,58.35,58.36,73233.0,50.7616,50.7616,50.7529,50.7616,73233.0
2017-10-30 12:40:00,58.35,58.39,58.35,58.39,100693.0,50.7529,50.7877,50.7529,50.7877,100693.0
2017-10-30 12:45:00,58.39,58.4,58.38,58.39,78984.0,50.7877,50.7964,50.779,50.7877,78984.0
2017-10-30 12:50:00,58.39,58.39,58.37,58.38,14914.0,50.7877,50.7877,50.7703,50.779,14914.0
2017-10-30 12:55:00,58.39,58.4,58.38,58.4,13610.0,50.7877,50.7964,50.779,50.7964,13610.0
2017-10-30 13:00:00,58.39,58.4,58.38,58.38,49422.0,50.7877,50.7964,50.779,50.779,49422.0
2017-10-30 13:05:00,58.38,58.38,58.35,58.37,22827.0,50.779,50.779,50.7529,50.7703,22827.0
2017-10-30 13:10:00,58.37,58.37,58.36,58.37,17179.0,50.7703,50.7703,50.7616,50.7703,17179.0
2017-10-30 13:15:00,58.37,58.37,58.34,58.35,38822.0,50.7703,50.7703,50.7442,50.7529,38822.0
2017-10-30 13:20:00,58.34,58.35,58.33,58.33,28751.0,50.7442,50.7529,50.7355,50.7355,28751.0
2017-10-30 13:25:00,58.33,58.34,58.33,58.34,2294.0,50.7355,50.7442,50.7355,50.7442,2294.0
2017-10-30 13:30:00,58.34,58.34,58.33,58.34,4262.0,50.7442,50.7442,50.7355,50.7442,4262.0
2017-10-30 13:35:00,58.33,58.34,58.32,58.33,12598.0,50.7355,50.7442,50.7268,50.7355,12598.0
2017-10-30 13:40:00,58.33,58.34,58.32,58.33,17692.0,50.7355,50.7442,50.7268,50.7355,17692.0
2017-10-30 13:45:00,58.32,58.35,58.32,58.34,14906.0,50.7268,50.7529,50.7268,50.7442,14906.0
2017-10-30 13:50:00,58.35,58.35,58.31,58.32,32031.0,50.7529,50.7529,50.7181,50.7268,32031.0
2017-10-30 13:55:00,58.32,58.35,58.3,58.35,32509.0,50.7268,50.7529,50.7094,50.7529,32509.0
2017-10-30 14:00:00,58.35,58.36,58.33,58.34,100544.0,50.7529,50.7616,50.7355,50.7442,100544.0
2017-10-30 14:05:00,58.33,58.35,58.33,58.35,17180.0,50.7355,50.7529,50.7355,50.7529,17180.0
2017-10-30 14:10:00,58.35,58.37,58.34,58.37,17905.0,50.7529,50.7703,50.7442,50.7703,17905.0
2017-10-30 14:15:00,58.36,58.38,58.36,58.37,27201.0,50.7616,50.779,50.7616,50.7703,27201.0
2017-10-30 14:20:00,58.36,58.37,58.35,58.36,16785.0,50.7616,50.7703,50.7529,50.7616,16785.0
2017-10-30 14:25:00,58.36,58.36,58.35,58.36,8170.0,50.7616,50.7616,50.7529,50.7616,8170.0
2017-10-30 14:30:00,58.35,58.37,58.34,58.37,69819.0,50.7529,50.7703,50.7442,50.7703,69819.0
2017-10-30 14:35:00,58.37,58.37,58.36,58.36,39600.0,50.7703,50.7703,50.7616,50.7616,39600.0
2017-10-30 14:40:00,58.36,58.39,58.35,58.38,92112.0,50.7616,50.7877,50.7529,50.779,92112.0
2017-10-30 14:45:00,58.38,58.39,58.36,58.37,23523.0,50.779,50.7877,50.7616,50.7703,23523.0
2017-10-30 14:50:00,58.37,58.38,58.36,58.37,33029.0,50.7703,50.779,50.7616,50.7703,33029.0
2017-10-30 14:55:00,58.37,58.38,58.36,58.38,28992.0,50.7703,50.779,50.7616,50.779,28992.0
2017-10-30 15:00:00,58.38,58.39,58.37,58.38,24877.0,50.779,50.7877,50.7703,50.779,24877.0
2017-10-30 15:05:00,58.38,58.4,58.37,58.39,91429.0,50.779,50.7964,50.7703,50.7877,91429.0
2017-10-30 15:10:00,58.39,58.4,58.37,58.38,42312.0,50.7877,50.7964,50.7703,50.779,42312.0
2017-10-30 15:15:00,58.37,58.38,58.36,58.37,15083.0,50.7703,50.779,50.7616,50.7703,15083.0
2017-10-30 15:20:00,58.37,58.37,58.36,58.36,13887.0,50.7703,50.7703,50.7616,50.7616,13887.0
2017-10-30 15:25:00,58.36,58.37,58.34,58.37,68951.0,50.7616,50.7703,50.7442,50.7703,68951.0
2017-10-30 15:30:00,58.37,58.37,58.36,58.37,29699.0,50.7703,50.7703,50.7616,50.7703,29699.0
2017-10-30 15:35:00,58.37,58.39,58.36,58.39,70574.0,50.7703,50.7877,50.7616,50.7877,70574.0
2017-10-30 15:40:00,58.39,58.39,58.38,58.39,18636.0,50.7877,50.7877,50.779,50.7877,18636.0
2017-10-30 15:45:00,58.38,58.4,58.38,58.39,54215.0,50.779,50.7964,50.779,50.7877,54215.0
2017-10-30 15:50:00,58.39,58.41,58.39,58.41,206735.0,50.7877,50.8051,50.7877,50.8051,206735.0
2017-10-30 15:55:00,58.41,58.42,58.39,58.41,485364.0,50.8051,50.8138,50.7877,50.8051,485364.0
2017-10-31 09:30:00,58.49,58.49,58.44,58.44,73308.0,50.8747,50.8747,50.8312,50.8312,73308.0
2017-10-31 09:35:00,58.45,58.46,58.43,58.43,50857.0,50.8399,50.8486,50.8225,50.8225,50857.0
2017-10-31 09:40:00,58.44,58.45,58.43,58.44,37954.0,50.8312,50.8399,50.8225,50.8312,37954.0
2017-10-31 09:45:00,58.44,58.46,58.43,58.44,19794.0,50.8312,50.8486,50.8225,50.8312,19794.0
2017-10-31 09:50:00,58.44,58.44,58.42,58.43,16577.0,50.8312,50.8312,50.8138,50.8225,16577.0
2017-10-31 09:55:00,58.42,58.45,58.42,58.44,37316.0,50.8138,50.8399,50.8138,50.8312,37316.0
2017-10-31 10:00:00,58.44,58.44,58.4,58.41,308595.0,50.8312,50.8312,50.7964,50.8051,308595.0
2017-10-31 10:05:00,58.4,58.42,58.4,58.4,319392.0,50.7964,50.8138,50.7964,50.7964,319392.0
2017-10-31 10:10:00,58.41,58.45,58.4,58.44,24390.0,50.8051,50.8399,50.7964,50.8312,24390.0
2017-10-31 10:15:00,58.44,58.45,58.43,58.44,23642.0,50.8312,50.8399,50.8225,50.8312,23642.0
2017-10-31 10:20:00,58.44,58.47,58.44,58.46,23929.0,50.8312,50.8573,50.8312,50.8486,23929.0
2017-10-31 10:25:00,58.47,58.48,58.46,58.47,74954.0,50.8573,50.866,50.8486,50.8573,74954.0
2017-10-31 10:30:00,58.47,58.48,58.46,58.47,31390.0,50.8573,50.866,50.8486,50.8573,31390.0
2017-10-31 10:35:00,58.48,58.48,58.46,58.48,78494.0,50.866,50.866,50.8486,50.866,78494.0
2017-10-31 10:40:00,58.48,58.51,58.47,58.51,39161.0,50.866,50.8921,50.8573,50.8921,39161.0
2017-10-31 10:45:00,58.51,58.51,58.48,58.49,24090.0,50.8921,50.8921,50.866,50.8747,24090.0
2017-10-31 10:50:00,58.48,58.5,58.48,58.49,16864.0,50.866,50.8834,50.866,50.8747,16864.0
2017-10-31 10:55:00,58.5,58.52,58.49,58.5,67564.0,50.8834,50.9008,50.8747,50.8834,67564.0
2017-10-31 11:00:00,58.5,58.51,58.49,58.51,89435.0,50.8834,50.8921,50.8747,50.8921,89435.0
2017-10-31 11:05:00,58.51,58.51,58.49,58.5,40193.0,50.8921,50.8921,50.8747,50.8834,40193.0
2017-10-31 11:10:00,58.5,58.53,58.49,58.52,109935.0,50.8834,50.9095,50.8747,50.9008,109935.0
2017-10-31 11:15:00,58.53,58.53,58.5,58.52,52039.0,50.9095,50.9095,50.8834,50.9008,52039.0
2017-10-31 11:20:00,58.52,58.53,58.51,58.52,35282.0,50.9008,50.9095,50.8921,50.9008,35282.0
2017-10-31 11:25:00,58.52,58.54,58.51,58.54,19616.0,50.9008,50.9182,50.8921,50.9182,19616.0
2017-10-31 11:30:00,58.53,58.55,58.53,58.54,81857.0,50.9095,50.9269,50.9095,50.9182,81857.0
2017-10-31 11:35:00,58.54,58.54,58.52,58.52,120939.0,50.9182,50.9182,50.9008,50.9008,120939.0
2017-10-31 11:40:00,58.52,58.53,58.51,58.51,31679.0,50.9008,50.9095,50.8921,50.8921,31679.0
2017-10-31 11:45:00,58.51,58.53,58.49,58.5,521204.0,50.8921,50.9095,50.8747,50.8834,521204.0
2017-10-31 11:50:00,58.5,58.51,58.48,58.49,131330.0,50.8834,50.8921,50.866,50.8747,131330.0
2017-10-31 11:55:00,58.48,58.5,58.46,58.46,159155.0,50.866,50.8834,50.8486,50.8486,159155.0
2017-10-31 12:00:00,58.47,58.47,58.45,58.47,66651.0,50.8573,50.8573,50.8399,50.8573,66651.0
2017-10-31 12:05:00,58.47,58.53,58.46,58.51,139719.0,50.8573,50.9095,50.8486,50.8921,139719.0
2017-10-31 12:10:00,58.51,58.56,58.5,58.55,567527.0,50.8921,50.9355,50.8834,50.9269,567527.0
2017-10-31 12:15:00,58.55,58.57,58.54,58.57,308500.0,50.9269,50.9442,50.9182,50.9442,308500.0
2017-10-31 12:20:00,58.57,58.59,58.56,58.57,60242.0,50.9442,50.9616,50.9355,50.9442,60242.0
2017-10-31 12:25:00,58.57,58.59,58.55,58.56,54902.0,50.9442,50.9616,50.9269,50.9355,54902.0
2017-10-31 12:30:00,58.55,58.63,58.55,58.62,91303.0,50.9269,50.9964,50.9269,50.9877,91303.0
2017-10-31 12:35:00,58.62,58.62,58.59,58.62,174852.0,50.9877,50.9877,50.9616,50.9877,174852.0
2017-10-31 12:40:00,58.62,58.62,58.59,58.6,25720.0,50.9877,50.9877,50.9616,50.9703,25720.0
2017-10-31 12:45:00,58.6,58.65,58.59,58.65,126371.0,50.9703,51.0138,50.9616,51.0138,126371.0
2017-10-31 12:50:00,58.65,58.65,58.64,58.65,15130.0,51.0138,51.0138,51.0051,51.0138,15130.0
2017-10-31 12:55:00,58.65,58.67,58.64,58.65,35545.0,51.0138,51.0312,51.0051,51.0138,35545.0
2017-10-31 13:00:00,58.65,58.65,58.64,58.64,37261.0,51.0138,51.0138,51.0051,51.0051,37261.0
2017-10-31 13:05:00,58.64,58.65,58.63,58.64,35352.0,51.0051,51.0138,50.9964,51.0051,35352.0
2017-10-31 13:10:00,58.63,58.64,58.62,58.62,32150.0,50.9964,51.0051,50.9877,50.9877,32150.0
2017-10-31 13:15:00,58.62,58.63,58.6,58.6,22554.0,50.9877,50.9964,50.9703,50.9703,22554.0
2017-10-31 13:20:00,58.61,58.61,58.59,58.6,15002.0,50.979,50.979,50.9616,50.9703,15002.0
2017-10-31 13:25:00,58.6,58.63,58.59,58.63,32248.0,50.9703,50.9964,50.9616,50.9964,32248.0
2017-10-31 13:30:00,58.64,58.66,58.64,58.66,25210.0,51.0051,51.0225,51.0051,51.0225,25210.0
2017-10-31 13:35:00,58.66,58.66,58.65,58.66,5445.0,51.0225,51.0225,51.0138,51.0225,5445.0
2017-10-31 13:40:00,58.66,58.66,58.62,58.62,23869.0,51.0225,51.0225,50.9877,50.9877,23869.0
2017-10-31 13:45:00,58.63,58.63,58.61,58.63,27745.0,50.9964,50.9964,50.979,50.9964,27745.0
2017-10-31 13:50:00,58.63,58.66,58.63,58.64,47896.0,50.9964,51.0225,50.9964,51.0051,47896.0
2017-10-31 13:55:00,58.64,58.65,58.63,58.64,25868.0,51.0051,51.0138,50.9964,51.0051,25868.0
2017-10-31 14:00:00,58.65,58.66,58.63,58.66,40242.0,51.0138,51.0225,50.9964,51.0225,40242.0
2017-10-31 14:05:00,58.65,58.66,58.64,58.65,123910.0,51.0138,51.0225,51.0051,51.0138,123910.0
2017-10-31 14:10:00,58.65,58.65,58.63,58.65,25367.0,51.0138,51.0138,50.9964,51.0138,25367.0
2017-10-31 14:15:00,58.65,58.66,58.64,58.66,29540.0,51.0138,51.0225,51.0051,51.0225,29540.0
2017-10-31 14:20:00,58.66,58.66,58.63,58.64,62571.0,51.0225,51.0225,50.9964,51.0051,62571.0
2017-10-31 14:25:00,58.63,58.65,58.63,58.65,41808.0,50.9964,51.0138,50.9964,51.0138,41808.0
2017-10-31 14:30:00,58.64,58.65,58.63,58.64,16337.0,51.0051,51.0138,50.9964,51.0051,16337.0
2017-10-31 14:35:00,58.63,58.64,58.63,58.63,10896.0,50.9964,51.0051,50.9964,50.9964,10896.0
2017-10-31 14:40:00,58.64,58.64,58.62,58.62,41173.0,51.0051,51.0051,50.9877,50.9877,41173.0
2017-10-31 14:45:00,58.63,58.63,58.62,58.63,70822.0,50.9964,50.9964,50.9877,50.9964,70822.0
2017-10-31 14:50:00,58.63,58.63,58.62,58.62,4561.0,50.9964,50.9964,50.9877,50.9877,4561.0
2017-10-31 14:55:00,58.62,58.63,58.62,58.63,37078.0,50.9877,50.9964,50.9877,50.9964,37078.0
2017-10-31 15:00:00,58.63,58.63,58.62,58.62,23515.0,50.9964,50.9964,50.9877,50.9877,23515.0
2017-10-31 15:05:00,58.63,58.63,58.61,58.62,30554.0,50.9964,50.9964,50.979,50.9877,30554.0
2017-10-31 15:10:00,58.62,58.62,58.6,58.61,72680.0,50.9877,50.9877,50.9703,50.979,72680.0
2017-10-31 15:15:00,58.62,58.62,58.6,58.61,46204.0,50.9877,50.9877,50.9703,50.979,46204.0
2017-10-31 15:20:00,58.61,58.63,58.6,58.63,44673.0,50.979,50.9964,50.9703,50.9964,44673.0
2017-10-31 15:25:00,58.63,58.63,58.62,58.62,20126.0,50.9964,50.9964,50.9877,50.9877,20126.0
2017-10-31 15:30:00,58.63,58.63,58.6,58.62,88055.0,50.9964,50.9964,50.9703,50.9877,88055.0
2017-10-31 15:35:00,58.62,58.63,58.61,58.62,78961.0,50.9877,50.9964,50.979,50.9877,78961.0
2017-10-31 15:40:00,58.62,58.63,58.61,58.61,271445.0,50.9877,50.9964,50.979,50.979,271445.0
2017-10-31 15:45:00,58.61,58.62,58.59,58.59,69429.0,50.979,50.9877,50.9616,50.9616,69429.0
2017-10-31 15:50:00,58.59,58.62,58.59,58.61,197615.0,50.9616,50.9877,50.9616,50.979,197615.0
2017-10-31 15:55:00,58.61,58.65,58.6,58.65,613437.0,50.979,51.0138,50.9703,51.0138,613437.0
2017-11-01 09:30:00,59.03,59.09,59.01,59.06,115105.0,51.3444,51.3965,51.327,51.3704,115105.0
2017-11-01 09:35:00,59.07,59.07,59.02,59.05,28088.0,51.3791,51.3791,51.3357,51.3618,28088.0
2017-11-01 09:40:00,59.05,59.05,59.03,59.04,21451.0,51.3618,51.3618,51.3444,51.3531,21451.0
2017-11-01 09:45:00,59.04,59.05,59.02,59.03,382464.0,51.3531,51.3618,51.3357,51.3444,382464.0
2017-11-01 09:50:00,59.03,59.05,59.03,59.04,424624.0,51.3444,51.3618,51.3444,51.3531,424624.0
2017-11-01 09:55:00,59.04,59.05,59.02,59.05,410695.0,51.3531,51.3618,51.3357,51.3618,410695.0
2017-11-01 10:00:00,59.05,59.08,59.05,59.08,512946.0,51.3618,51.3878,51.3618,51.3878,512946.0
2017-11-01 10:05:00,59.08,59.09,59.06,59.09,263559.0,51.3878,51.3965,51.3704,51.3965,263559.0
2017-11-01 10:10:00,59.09,59.1,59.06,59.08,203701.0,51.3965,51.4052,51.3704,51.3878,203701.0
2017-11-01 10:15:00,59.08,59.08,59.03,59.03,256603.0,51.3878,51.3878,51.3444,51.3444,256603.0
2017-11-01 10:20:00,59.03,59.04,59.02,59.03,175407.0,51.3444,51.3531,51.3357,51.3444,175407.0
2017-11-01 10:25:00,59.02,59.04,59.01,59.02,282666.0,51.3357,51.3531,51.327,51.3357,282666.0
2017-11-01 10:30:00,59.02,59.02,58.95,58.96,195562.0,51.3357,51.3357,51.2748,51.2835,195562.0
2017-11-01 10:35:00,58.96,58.97,58.93,58.94,61639.0,51.2835,51.2922,51.2574,51.2661,61639.0
2017-11-01 10:40:00,58.94,58.98,58.94,58.97,224109.0,51.2661,51.3009,51.2661,51.2922,224109.0
2017-11-01 10:45:00,58.97,59.0,58.96,58.98,120872.0,51.2922,51.3183,51.2835,51.3009,120872.0
2017-11-01 10:50:00,58.98,59.01,58.98,58.98,121429.0,51.3009,51.327,51.3009,51.3009,121429.0
2017-11-01 10:55:00,58.99,59.0,58.95,58.97,62866.0,51.3096,51.3183,51.2748,51.2922,62866.0
2017-11-01 11:00:00,58.96,58.99,58.96,58.98,60632.0,51.2835,51.3096,51.2835,51.3009,60632.0
2017-11-01 11:05:00,58.97,58.99,58.96,58.98,31263.0,51.2922,51.3096,51.2835,51.3009,31263.0
2017-11-01 11:10:00,58.99,58.99,58.95,58.96,400790.0,51.3096,51.3096,51.2748,51.2835,400790.0
2017-11-01 11:15:00,58.96,58.98,58.95,58.97,1220377.0,51.2835,51.3009,51.2748,51.2922,1220377.0
2017-11-01 11:20:00,58.98,58.98,58.96,58.97,375276.0,51.3009,51.3009,51.2835,51.2922,375276.0
2017-11-01 11:25:00,58.97,58.98,58.96,58.98,21784.0,51.2922,51.3009,51.2835,51.3009,21784.0
2017-11-01 11:30:00,58.98,58.99,58.96,58.97,116508.0,51.3009,51.3096,51.2835,51.2922,116508.0
2017-11-01 11:35:00,58.97,58.98,58.95,58.97,228883.0,51.2922,51.3009,51.2748,51.2922,228883.0
2017-11-01 11:40:00,58.96,58.97,58.95,58.96,90116.0,51.2835,51.2922,51.2748,51.2835,90116.0
2017-11-01 11:45:00,58.96,58.97,58.95,58.97,17074.0,51.2835,51.2922,51.2748,51.2922,17074.0
2017-11-01 11:50:00,58.97,58.97,58.95,58.95,54733.0,51.2922,51.2922,51.2748,51.2748,54733.0
2017-11-01 11:55:00,58.95,58.95,58.91,58.94,192671.0,51.2748,51.2748,51.24,51.2661,192671.0
2017-11-01 12:00:00,58.93,58.95,58.92,58.95,25038.0,51.2574,51.2748,51.2487,51.2748,25038.0
2017-11-01 12:05:00,58.95,58.96,58.94,58.96,33219.0,51.2748,51.2835,51.2661,51.2835,33219.0
2017-11-01 12:10:00,58.96,58.98,58.95,58.98,98375.0,51.2835,51.3009,51.2748,51.3009,98375.0
2017-11-01 12:15:00,58.97,58.99,58.97,58.99,36088.0,51.2922,51.3096,51.2922,51.3096,36088.0
2017-11-01 12:20:00,58.98,58.99,58.98,58.98,40807.0,51.3009,51.3096,51.3009,51.3009,40807.0
2017-11-01 12:25:00,58.98,59.01,58.98,58.99,164907.0,51.3009,51.327,51.3009,51.3096,164907.0
2017-11-01 12:30:00,58.99,59.01,58.99,58.99,14665.0,51.3096,51.327,51.3096,51.3096,14665.0
2017-11-01 12:35:00,59.0,59.01,58.99,58.99,23202.0,51.3183,51.327,51.3096,51.3096,23202.0
2017-11-01 12:40:00,59.0,59.0,58.97,58.98,24783.0,51.3183,51.3183,51.2922,51.3009,24783.0
2017-11-01 12:45:00,58.98,58.99,58.96,58.98,46146.0,51.3009,51.3096,51.2835,51.3009,46146.0
2017-11-01 12:50:00,58.98,58.98,58.97,58.98,26776.0,51.3009,51.3009,51.2922,51.3009,26776.0
2017-11-01 12:55:00,58.98,58.98,58.96,58.97,7870.0,51.3009,51.3009,51.2835,51.2922,7870.0
2017-11-01 13:00:00,58.97,58.97,58.96,58.97,3080.0,51.2922,51.2922,51.2835,51.2922,3080.0
2017-11-01 13:05:00,58.97,58.97,58.95,58.97,24900.0,51.2922,51.2922,51.2748,51.2922,24900.0
2017-11-01 13:10:00,58.97,58.97,58.96,58.97,3159.0,51.2922,51.2922,51.2835,51.2922,3159.0
2017-11-01 13:15:00,58.97,58.98,58.96,58.98,30210.0,51.2922,51.3009,51.2835,51.3009,30210.0
2017-11-01 13:20:00,58.98,59.01,58.97,59.0,34177.0,51.3009,51.327,51.2922,51.3183,34177.0
2017-11-01 13:25:00,59.01,59.03,59.0,59.02,51624.0,51.327,51.3444,51.3183,51.3357,51624.0
2017-11-01 13:30:00,59.02,59.02,59.0,59.0,27838.0,51.3357,51.3357,51.3183,51.3183,27838.0
2017-11-01 13:35:00,59.01,59.01,58.96,58.98,43763.0,51.327,51.327,51.2835,51.3009,43763.0
2017-11-01 13:40:00,58.98,58.99,58.98,58.98,33286.0,51.3009,51.3096,51.3009,51.3009,33286.0
2017-11-01 13:45:00,58.98,58.98,58.96,58.97,15718.0,51.3009,51.3009,51.2835,51.2922,15718.0
2017-11-01 13:50:00,58.97,58.98,58.96,58.98,7009.0,51.2922,51.3009,51.2835,51.3009,7009.0
2017-11-01 13:55:00,58.98,59.0,58.97,58.98,134136.0,51.3009,51.3183,51.2922,51.3009,134136.0
2017-11-01 14:00:00,58.99,59.06,58.97,59.04,96655.0,51.3096,51.3704,51.2922,51.3531,96655.0
2017-11-01 14:05:00,59.05,59.06,58.96,58.99,75126.0,51.3618,51.3704,51.2835,51.3096,75126.0
2017-11-01 14:10:00,59.0,59.01,58.96,59.0,80901.0,51.3183,51.327,51.2835,51.3183,80901.0
2017-11-01 14:15:00,58.99,59.0,58.97,58.97,33162.0,51.3096,51.3183,51.2922,51.2922,33162.0
2017-11-01 14:20:00,58.97,58.98,58.96,58.98,38715.0,51.2922,51.3009,51.2835,51.3009,38715.0
2017-11-01 14:25:00,58.98,58.98,58.93,58.94,35717.0,51.3009,51.3009,51.2574,51.2661,35717.0
2017-11-01 14:30:00,58.93,58.99,58.93,58.98,301428.0,51.2574,51.3096,51.2574,51.3009,301428.0
2017-11-01 14:35:00,58.99,59.02,58.99,59.0,128719.0,51.3096,51.3357,51.3096,51.3183,128719.0
2017-11-01 14:40:00,59.01,59.01,58.99,59.0,41889.0,51.327,51.327,51.3096,51.3183,41889.0
2017-11-01 14:45:00,59.01,59.01,59.0,59.01,15174.0,51.327,51.327,51.3183,51.327,15174.0
2017-11-01 14:50:00,59.01,59.01,58.97,58.98,61645.0,51.327,51.327,51.2922,51.3009,61645.0
2017-11-01 14:55:00,58.99,58.99,58.97,58.97,61391.0,51.3096,51.3096,51.2922,51.2922,61391.0
2017-11-01 15:00:00,58.97,58.99,58.96,58.98,69864.0,51.2922,51.3096,51.2835,51.3009,69864.0
2017-11-01 15:05:00,58.98,58.99,58.97,58.98,39589.0,51.3009,51.3096,51.2922,51.3009,39589.0
2017-11-01 15:10:00,58.98,59.01,58.97,59.01,32188.0,51.3009,51.327,51.2922,51.327,32188.0
2017-11-01 15:15:00,59.01,59.01,58.98,58.99,26002.0,51.327,51.327,51.3009,51.3096,26002.0
2017-11-01 15:20:00,58.99,59.01,58.99,59.0,56952.0,51.3096,51.327,51.3096,51.3183,56952.0
2017-11-01 15:25:00,59.0,59.01,58.99,59.01,22674.0,51.3183,51.327,51.3096,51.327,22674.0
2017-11-01 15:30:00,59.01,59.02,58.99,59.01,53806.0,51.327,51.3357,51.3096,51.327,53806.0
2017-11-01 15:35:00,59.01,59.01,58.99,59.0,61864.0,51.327,51.327,51.3096,51.3183,61864.0
2017-11-01 15:40:00,59.0,59.01,58.99,59.01,54998.0,51.3183,51.327,51.3096,51.327,54998.0
2017-11-01 15:45:00,59.0,59.01,58.97,58.98,53193.0,51.3183,51.327,51.2922,51.3009,53193.0
2017-11-01 15:50:00,58.98,59.02,58.97,59.01,184869.0,51.3009,51.3357,51.2922,51.327,184869.0
2017-11-01 15:55:00,59.01,59.01,58.97,58.98,863789.0,51.327,51.327,51.2922,51.3009,863789.0
2017-11-02 09:30:00,58.88,58.89,58.8,58.86,146607.0,51.2139,51.2226,51.1443,51.1965,146607.0
2017-11-02 09:35:00,58.85,58.86,58.84,58.85,95860.0,51.1878,51.1965,51.1791,51.1878,95860.0
2017-11-02 09:40:00,58.85,58.86,58.83,58.84,112491.0,51.1878,51.1965,51.1704,51.1791,112491.0
2017-11-02 09:45:00,58.84,58.86,58.83,58.86,67887.0,51.1791,51.1965,51.1704,51.1965,67887.0
2017-11-02 09:50:00,58.86,58.87,58.83,58.85,89308.0,51.1965,51.2052,51.1704,51.1878,89308.0
2017-11-02 09:55:00,58.85,58.86,58.82,58.86,895327.0,51.1878,51.1965,51.1617,51.1965,895327.0
2017-11-02 10:00:00,58.86,58.86,58.82,58.85,190232.0,51.1965,51.1965,51.1617,51.1878,190232.0
2017-11-02 10:05:00,58.85,58.86,58.82,58.85,76778.0,51.1878,51.1965,51.1617,51.1878,76778.0
2017-11-02 10:10:00,58.85,58.88,58.83,58.85,133690.0,51.1878,51.2139,51.1704,51.1878,133690.0
2017-11-02 10:15:00,58.84,58.85,58.73,58.79,250017.0,51.1791,51.1878,51.0834,51.1356,250017.0
2017-11-02 10:20:00,58.8,58.81,58.77,58.79,105836.0,51.1443,51.153,51.1182,51.1356,105836.0
2017-11-02 10:25:00,58.78,58.84,58.78,58.83,63886.0,51.1269,51.1791,51.1269,51.1704,63886.0
2017-11-02 10:30:00,58.83,58.84,58.82,58.83,16183.0,51.1704,51.1791,51.1617,51.1704,16183.0
2017-11-02 10:35:00,58.83,58.84,58.81,58.81,73121.0,51.1704,51.1791,51.153,51.153,73121.0
2017-11-02 10:40:00,58.82,58.88,58.81,58.85,3241360.0,51.1617,51.2139,51.153,51.1878,3241360.0
2017-11-02 10:45:00,58.86,58.86,58.85,58.86,82337.0,51.1965,51.1965,51.1878,51.1965,82337.0
2017-11-02 10:50:00,58.86,58.86,58.83,58.84,74960.0,51.1965,51.1965,51.1704,51.1791,74960.0
2017-11-02 10:55:00,58.84,58.86,58.83,58.86,27270.0,51.1791,51.1965,51.1704,51.1965,27270.0
2017-11-02 11:00:00,58.86,58.9,58.86,58.89,91161.0,51.1965,51.2313,51.1965,51.2226,91161.0
2017-11-02 11:05:00,58.89,58.89,58.86,58.88,39389.0,51.2226,51.2226,51.1965,51.2139,39389.0
2017-11-02 11:10:00,58.88,58.9,58.87,58.88,26691.0,51.2139,51.2313,51.2052,51.2139,26691.0
2017-11-02 11:15:00,58.88,58.9,58.87,58.89,46728.0,51.2139,51.2313,51.2052,51.2226,46728.0
2017-11-02 11:20:00,58.88,58.89,58.88,58.89,26719.0,51.2139,51.2226,51.2139,51.2226,26719.0
2017-11-02 11:25:00,58.88,58.88,58.83,58.85,83377.0,51.2139,51.2139,51.1704,51.1878,83377.0
2017-11-02 11:30:00,58.85,58.85,58.83,58.85,39440.0,51.1878,51.1878,51.1704,51.1878,39440.0
2017-11-02 11:35:00,58.85,58.85,58.82,58.85,25146.0,51.1878,51.1878,51.1617,51.1878,25146.0
2017-11-02 11:40:00,58.85,58.87,58.84,58.87,7867.0,51.1878,51.2052,51.1791,51.2052,7867.0
2017-11-02 11:45:00,58.87,58.88,58.86,58.88,25107.0,51.2052,51.2139,51.1965,51.2139,25107.0
2017-11-02 11:50:00,58.88,58.89,58.87,58.89,17680.0,51.2139,51.2226,51.2052,51.2226,17680.0
2017-11-02 11:55:00,58.89,58.89,58.87,58.87,25128.0,51.2226,51.2226,51.2052,51.2052,25128.0
2017-11-02 12:00:00,58.86,58.9,58.86,58.9,29843.0,51.1965,51.2313,51.1965,51.2313,29843.0
2017-11-02 12:05:00,58.9,58.91,58.88,58.89,140095.0,51.2313,51.24,51.2139,51.2226,140095.0
2017-11-02 12:10:00,58.89,58.9,58.88,58.9,33970.0,51.2226,51.2313,51.2139,51.2313,33970.0
2017-11-02 12:15:00,58.9,58.9,58.88,58.89,50131.0,51.2313,51.2313,51.2139,51.2226,50131.0
2017-11-02 12:20:00,58.9,58.9,58.88,58.9,27328.0,51.2313,51.2313,51.2139,51.2313,27328.0
2017-11-02 12:25:00,58.9,58.9,58.88,58.9,31975.0,51.2313,51.2313,51.2139,51.2313,31975.0
2017-11-02 12:30:00,58.9,58.9,58.88,58.89,13838.0,51.2313,51.2313,51.2139,51.2226,13838.0
2017-11-02 12:35:00,58.89,58.9,58.86,58.87,24954.0,51.2226,51.2313,51.1965,51.2052,24954.0
2017-11-02 12:40:00,58.87,58.88,58.86,58.88,258153.0,51.2052,51.2139,51.1965,51.2139,258153.0
2017-11-02 12:45:00,58.87,58.9,58.87,58.9,162458.0,51.2052,51.2313,51.2052,51.2313,162458.0
2017-11-02 12:50:00,58.9,58.92,58.89,58.92,74600.0,51.2313,51.2487,51.2226,51.2487,74600.0
2017-11-02 12:55:00,58.92,58.93,58.9,58.91,60709.0,51.2487,51.2574,51.2313,51.24,60709.0
2017-11-02 13:00:00,58.91,58.93,58.91,58.93,40786.0,51.24,51.2574,51.24,51.2574,40786.0
2017-11-02 13:05:00,58.93,58.93,58.91,58.91,37301.0,51.2574,51.2574,51.24,51.24,37301.0
2017-11-02 13:10:00,58.9,58.92,58.9,58.92,113005.0,51.2313,51.2487,51.2313,51.2487,113005.0
2017-11-02 13:15:00,58.92,58.92,58.91,58.92,64574.0,51.2487,51.2487,51.24,51.2487,64574.0
2017-11-02 13:20:00,58.92,58.95,58.91,58.95,51499.0,51.2487,51.2748,51.24,51.2748,51499.0
2017-11-02 13:25:00,58.95,58.95,58.92,58.93,72343.0,51.2748,51.2748,51.2487,51.2574,72343.0
2017-11-02 13:30:00,58.93,58.94,58.92,58.93,39261.0,51.2574,51.2661,51.2487,51.2574,39261.0
2017-11-02 13:35:00,58.94,58.94,58.92,58.93,34425.0,51.2661,51.2661,51.2487,51.2574,34425.0
2017-11-02 13:40:00,58.93,58.93,58.91,58.92,22778.0,51.2574,51.2574,51.24,51.2487,22778.0
2017-11-02 13:45:00,58.93,58.93,58.91,58.92,14437.0,51.2574,51.2574,51.24,51.2487,14437.0
2017-11-02 13:50:00,58.91,58.92,58.9,58.91,36756.0,51.24,51.2487,51.2313,51.24,36756.0
2017-11-02 13:55:00,58.91,58.91,58.9,58.91,48061.0,51.24,51.24,51.2313,51.24,48061.0
2017-11-02 14:00:00,58.91,58.95,58.9,58.94,2096295.0,51.24,51.2748,51.2313,51.2661,2096295.0
2017-11-02 14:05:00,58.94,58.95,58.93,58.94,85216.0,51.2661,51.2748,51.2574,51.2661,85216.0
2017-11-02 14:10:00,58.94,58.95,58.93,58.95,59276.0,51.2661,51.2748,51.2574,51.2748,59276.0
2017-11-02 14:15:00,58.95,58.95,58.93,58.95,54204.0,51.2748,51.2748,51.2574,51.2748,54204.0
2017-11-02 14:20:00,58.95,58.95,58.93,58.95,51827.0,51.2748,51.2748,51.2574,51.2748,51827.0
2017-11-02 14:25:00,58.95,58.95,58.93,58.95,57900.0,51.2748,51.2748,51.2574,51.2748,57900.0
2017-11-02 14:30:00,58.95,58.95,58.94,58.95,13218.0,51.2748,51.2748,51.2661,51.2748,13218.0
2017-11-02 14:35:00,58.95,58.96,58.94,58.96,24340.0,51.2748,51.2835,51.2661,51.2835,24340.0
2017-11-02 14:40:00,58.96,58.97,58.94,58.95,556389.0,51.2835,51.2922,51.2661,51.2748,556389.0
2017-11-02 14:45:00,58.95,58.96,58.95,58.96,11229.0,51.2748,51.2835,51.2748,51.2835,11229.0
2017-11-02 14:50:00,58.96,58.97,58.95,58.97,26796.0,51.2835,51.2922,51.2748,51.2922,26796.0
2017-11-02 14:55:00,58.97,58.99,58.96,58.98,33086.0,51.2922,51.3096,51.2835,51.3009,33086.0
2017-11-02 15:00:00,58.98,58.99,58.97,58.99,15260.0,51.3009,51.3096,51.2922,51.3096,15260.0
2017-11-02 15:05:00,58.98,59.01,58.98,59.0,23042.0,51.3009,51.327,51.3009,51.3183,23042.0
2017-11-02 15:10:00,59.0,59.01,58.99,58.99,69551.0,51.3183,51.327,51.3096,51.3096,69551.0
2017-11-02 15:15:00,58.98,59.01,58.98,59.01,137346.0,51.3009,51.327,51.3009,51.327,137346.0
2017-11-02 15:20:00,59.01,59.02,58.99,59.0,55877.0,51.327,51.3357,51.3096,51.3183,55877.0
2017-11-02 15:25:00,59.0,59.03,58.99,59.02,67098.0,51.3183,51.3444,51.3096,51.3357,67098.0
2017-11-02 15:30:00,59.02,59.04,59.01,59.04,42510.0,51.3357,51.3531,51.327,51.3531,42510.0
2017-11-02 15:35:00,59.04,59.04,59.02,59.04,50338.0,51.3531,51.3531,51.3357,51.3531,50338.0
2017-11-02 15:40:00,59.04,59.05,59.02,59.05,144118.0,51.3531,51.3618,51.3357,51.3618,144118.0
2017-11-02 15:45:00,59.05,59.06,59.03,59.05,336251.0,51.3618,51.3704,51.3444,51.3618,336251.0
2017-11-02 15:50:00,59.06,59.07,59.04,59.05,670988.0,51.3704,51.3791,51.3531,51.3618,670988.0
2017-11-02 15:55:00,59.05,59.05,59.03,59.05,353860.0,51.3618,51.3618,51.3444,51.3618,353860.0
2017-11-03 09:30:00,59.04,59.11,59.04,59.05,77120.0,51.3531,51.4139,51.3531,51.3618,77120.0
2017-11-03 09:35:00,59.04,59.05,59.0,59.02,37969.0,51.3531,51.3618,51.3183,51.3357,37969.0
2017-11-03 09:40:00,59.03,59.03,58.99,59.0,75235.0,51.3444,51.3444,51.3096,51.3183,75235.0
2017-11-03 09:45:00,58.99,59.02,58.97,58.99,82917.0,51.3096,51.3357,51.2922,51.3096,82917.0
2017-11-03 09:50:00,58.98,59.01,58.98,59.01,50777.0,51.3009,51.327,51.3009,51.327,50777.0
2017-11-03 09:55:00,59.01,59.08,59.0,59.08,122387.0,51.327,51.3878,51.3183,51.3878,122387.0
2017-11-03 10:00:00,59.08,59.08,59.02,59.03,165964.0,51.3878,51.3878,51.3357,51.3444,165964.0
2017-11-03 10:05:00,59.03,59.08,59.03,59.07,88213.0,51.3444,51.3878,51.3444,51.3791,88213.0
2017-11-03 10:10:00,59.07,59.07,59.01,59.04,231310.0,51.3791,51.3791,51.327,51.3531,231310.0
2017-11-03 10:15:00,59.04,59.05,59.02,59.02,79762.0,51.3531,51.3618,51.3357,51.3357,79762.0
2017-11-03 10:20:00,59.03,59.04,59.02,59.03,57423.0,51.3444,51.3531,51.3357,51.3444,57423.0
2017-11-03 10:25:00,59.03,59.03,59.0,59.01,63174.0,51.3444,51.3444,51.3183,51.327,63174.0
2017-11-03 10:30:00,59.01,59.02,59.0,59.01,27621.0,51.327,51.3357,51.3183,51.327,27621.0
2017-11-03 10:35:00,59.01,59.01,58.98,59.0,27598.0,51.327,51.327,51.3009,51.3183,27598.0
2017-11-03 10:40:00,59.0,59.01,58.99,59.0,54147.0,51.3183,51.327,51.3096,51.3183,54147.0
2017-11-03 10:45:00,59.0,59.0,58.96,58.97,20552.0,51.3183,51.3183,51.2835,51.2922,20552.0
2017-11-03 10:50:00,58.96,58.97,58.95,58.96,46000.0,51.2835,51.2922,51.2748,51.2835,46000.0
2017-11-03 10:55:00,58.97,58.97,58.94,58.97,53078.0,51.2922,51.2922,51.2661,51.2922,53078.0
2017-11-03 11:00:00,58.98,59.0,58.97,58.98,26971.0,51.3009,51.3183,51.2922,51.3009,26971.0
2017-11-03 11:05:00,58.98,59.0,58.96,58.98,26495.0,51.3009,51.3183,51.2835,51.3009,26495.0
2017-11-03 11:10:00,58.98,58.99,58.97,58.98,17354.0,51.3009,51.3096,51.2922,51.3009,17354.0
2017-11-03 11:15:00,58.98,58.99,58.97,58.99,19525.0,51.3009,51.3096,51.2922,51.3096,19525.0
2017-11-03 11:20:00,58.98,59.01,58.98,59.0,44073.0,51.3009,51.327,51.3009,51.3183,44073.0
2017-11-03 11:25:00,59.0,59.01,59.0,59.0,17326.0,51.3183,51.327,51.3183,51.3183,17326.0
2017-11-03 11:30:00,59.01,59.01,58.99,58.99,104216.0,51.327,51.327,51.3096,51.3096,104216.0
2017-11-03 11:35:00,58.99,59.0,58.96,58.97,103976.0,51.3096,51.3183,51.2835,51.2922,103976.0
2017-11-03 11:40:00,58.97,58.98,58.97,58.98,25360.0,51.2922,51.3009,51.2922,51.3009,25360.0
2017-11-03 11:45:00,58.98,59.02,58.97,59.0,1604470.0,51.3009,51.3357,51.2922,51.3183,1604470.0
2017-11-03 11:50:00,59.0,59.03,59.0,59.02,72059.0,51.3183,51.3444,51.3183,51.3357,72059.0
2017-11-03 11:55:00,59.02,59.03,59.01,59.02,53304.0,51.3357,51.3444,51.327,51.3357,53304.0
2017-11-03 12:00:00,59.02,59.03,59.01,59.02,60047.0,51.3357,51.3444,51.327,51.3357,60047.0
2017-11-03 12:05:00,59.02,59.04,59.01,59.04,392129.0,51.3357,51.3531,51.327,51.3531,392129.0
2017-11-03 12:10:00,59.04,59.05,59.02,59.05,149653.0,51.3531,51.3618,51.3357,51.3618,149653.0
2017-11-03 12:15:00,59.05,59.07,59.04,59.05,61808.0,51.3618,51.3791,51.3531,51.3618,61808.0
2017-11-03 12:20:00,59.05,59.08,59.05,59.07,40128.0,51.3618,51.3878,51.3618,51.3791,40128.0
2017-11-03 12:25:00,59.07,59.08,59.06,59.08,51611.0,51.3791,51.3878,51.3704,51.3878,51611.0
2017-11-03 12:30:00,59.08,59.1,59.07,59.08,113993.0,51.3878,51.4052,51.3791,51.3878,113993.0
2017-11-03 12:35:00,59.08,59.08,59.07,59.07,39464.0,51.3878,51.3878,51.3791,51.3791,39464.0
2017-11-03 12:40:00,59.07,59.09,59.07,59.08,37380.0,51.3791,51.3965,51.3791,51.3878,37380.0
2017-11-03 12:45:00,59.09,59.09,59.07,59.08,125503.0,51.3965,51.3965,51.3791,51.3878,125503.0
2017-11-03 12:50:00,59.08,59.08,59.06,59.08,40294.0,51.3878,51.3878,51.3704,51.3878,40294.0
2017-11-03 12:55:00,59.08,59.08,59.06,59.08,89566.0,51.3878,51.3878,51.3704,51.3878,89566.0
2017-11-03 13:00:00,59.08,59.11,59.07,59.11,54121.0,51.3878,51.4139,51.3791,51.4139,54121.0
2017-11-03 13:05:00,59.11,59.12,59.1,59.12,19033.0,51.4139,51.4226,51.4052,51.4226,19033.0
2017-11-03 13:10:00,59.12,59.13,59.11,59.13,26122.0,51.4226,51.4313,51.4139,51.4313,26122.0
2017-11-03 13:15:00,59.13,59.13,59.11,59.12,35454.0,51.4313,51.4313,51.4139,51.4226,35454.0
2017-11-03 13:20:00,59.11,59.12,59.11,59.12,81218.0,51.4139,51.4226,51.4139,51.4226,81218.0
2017-11-03 13:25:00,59.12,59.13,59.11,59.13,21600.0,51.4226,51.4313,51.4139,51.4313,21600.0
2017-11-03 13:30:00,59.12,59.14,59.12,59.14,58735.0,51.4226,51.44,51.4226,51.44,58735.0
2017-11-03 13:35:00,59.14,59.15,59.13,59.15,54631.0,51.44,51.4487,51.4313,51.4487,54631.0
2017-11-03 13:40:00,59.15,59.15,59.13,59.15,74190.0,51.4487,51.4487,51.4313,51.4487,74190.0
2017-11-03 13:45:00,59.15,59.15,59.13,59.14,40736.0,51.4487,51.4487,51.4313,51.44,40736.0
2017-11-03 13:50:00,59.14,59.15,59.13,59.15,51158.0,51.44,51.4487,51.4313,51.4487,51158.0
2017-11-03 13:55:00,59.15,59.16,59.14,59.15,30449.0,51.4487,51.4574,51.44,51.4487,30449.0
2017-11-03 14:00:00,59.16,59.16,59.13,59.15,167624.0,51.4574,51.4574,51.4313,51.4487,167624.0
2017-11-03 14:05:00,59.15,59.17,59.14,59.16,58948.0,51.4487,51.4661,51.44,51.4574,58948.0
2017-11-03 14:10:00,59.16,59.17,59.15,59.16,63289.0,51.4574,51.4661,51.4487,51.4574,63289.0
2017-11-03 14:15:00,59.16,59.16,59.15,59.15,38443.0,51.4574,51.4574,51.4487,51.4487,38443.0
2017-11-03 14:20:00,59.16,59.17,59.15,59.17,44162.0,51.4574,51.4661,51.4487,51.4661,44162.0
2017-11-03 14:25:00,59.17,59.18,59.16,59.17,75352.0,51.4661,51.4748,51.4574,51.4661,75352.0
2017-11-03 14:30:00,59.17,59.17,59.16,59.17,38747.0,51.4661,51.4661,51.4574,51.4661,38747.0
2017-11-03 14:35:00,59.17,59.17,59.14,59.16,58255.0,51.4661,51.4661,51.44,51.4574,58255.0
2017-11-03 14:40:00,59.16,59.16,59.13,59.16,89320.0,51.4574,51.4574,51.4313,51.4574,89320.0
2017-11-03 14:45:00,59.16,59.17,59.15,59.17,117213.0,51.4574,51.4661,51.4487,51.4661,117213.0
2017-11-03 14:50:00,59.17,59.19,59.16,59.19,76563.0,51.4661,51.4835,51.4574,51.4835,76563.0
2017-11-03 14:55:00,59.18,59.19,59.17,59.18,89570.0,51.4748,51.4835,51.4661,51.4748,89570.0
2017-11-03 15:00:00,59.18,59.18,59.17,59.18,40706.0,51.4748,51.4748,51.4661,51.4748,40706.0
2017-11-03 15:05:00,59.18,59.2,59.17,59.17,195266.0,51.4748,51.4922,51.4661,51.4661,195266.0
2017-11-03 15:10:00,59.17,59.18,59.15,59.16,305547.0,51.4661,51.4748,51.4487,51.4574,305547.0
2017-11-03 15:15:00,59.16,59.16,59.13,59.15,65764.0,51.4574,51.4574,51.4313,51.4487,65764.0
2017-11-03 15:20:00,59.15,59.15,59.14,59.15,9795.0,51.4487,51.4487,51.44,51.4487,9795.0
2017-11-03 15:25:00,59.15,59.16,59.14,59.16,34636.0,51.4487,51.4574,51.44,51.4574,34636.0
2017-11-03 15:30:00,59.16,59.17,59.14,59.14,211441.0,51.4574,51.4661,51.44,51.44,211441.0
2017-11-03 15:35:00,59.14,59.16,59.13,59.16,50336.0,51.44,51.4574,51.4313,51.4574,50336.0
2017-11-03 15:40:00,59.16,59.16,59.13,59.16,186344.0,51.4574,51.4574,51.4313,51.4574,186344.0
2017-11-03 15:45:00,59.16,59.17,59.15,59.17,98211.0,51.4574,51.4661,51.4487,51.4661,98211.0
2017-11-03 15:50:00,59.17,59.18,59.15,59.16,235479.0,51.4661,51.4748,51.4487,51.4574,235479.0
2017-11-03 15:55:00,59.16,59.19,59.15,59.19,816416.0,51.4574,51.4835,51.4487,51.4835,816416.0
2017-11-06 09:30:00,58.96,59.0,58.96,58.99,96247.0,51.2835,51.3183,51.2835,51.3096,96247.0
2017-11-06 09:35:00,58.99,59.01,58.98,59.0,158104.0,51.3096,51.327,51.3009,51.3183,158104.0
2017-11-06 09:40:00,59.0,59.01,58.98,59.0,127125.0,51.3183,51.327,51.3009,51.3183,127125.0
2017-11-06 09:45:00,59.0,59.0,58.98,58.99,26091.0,51.3183,51.3183,51.3009,51.3096,26091.0
2017-11-06 09:50:00,58.99,59.0,58.97,59.0,53949.0,51.3096,51.3183,51.2922,51.3183,53949.0
2017-11-06 09:55:00,59.0,59.03,59.0,59.03,55316.0,51.3183,51.3444,51.3183,51.3444,55316.0
2017-11-06 10:00:00,59.03,59.04,59.01,59.02,24640.0,51.3444,51.3531,51.327,51.3357,24640.0
2017-11-06 10:05:00,59.02,59.03,59.01,59.02,24226.0,51.3357,51.3444,51.327,51.3357,24226.0
2017-11-06 10:10:00,59.02,59.02,59.01,59.02,89156.0,51.3357,51.3357,51.327,51.3357,89156.0
2017-11-06 10:15:00,59.02,59.03,59.01,59.03,8113.0,51.3357,51.3444,51.327,51.3444,8113.0
2017-11-06 10:20:00,59.02,59.03,59.01,59.03,31233.0,51.3357,51.3444,51.327,51.3444,31233.0
2017-11-06 10:25:00,59.03,59.04,59.02,59.03,21388.0,51.3444,51.3531,51.3357,51.3444,21388.0
2017-11-06 10:30:00,59.03,59.04,59.01,59.01,106518.0,51.3444,51.3531,51.327,51.327,106518.0
2017-11-06 10:35:00,59.01,59.03,59.01,59.03,46682.0,51.327,51.3444,51.327,51.3444,46682.0
2017-11-06 10:40:00,59.03,59.03,59.0,59.01,310919.0,51.3444,51.3444,51.3183,51.327,310919.0
2017-11-06 10:45:00,59.0,59.0,58.98,58.99,135024.0,51.3183,51.3183,51.3009,51.3096,135024.0
2017-11-06 10:50:00,58.98,59.0,58.98,58.98,24737.0,51.3009,51.3183,51.3009,51.3009,24737.0
2017-11-06 10:55:00,58.99,58.99,58.97,58.98,120876.0,51.3096,51.3096,51.2922,51.3009,120876.0
2017-11-06 11:00:00,58.98,58.99,58.97,58.98,56820.0,51.3009,51.3096,51.2922,51.3009,56820.0
2017-11-06 11:05:00,58.98,58.99,58.97,58.98,117663.0,51.3009,51.3096,51.2922,51.3009,117663.0
2017-11-06 11:10:00,58.98,58.98,58.95,58.96,61712.0,51.3009,51.3009,51.2748,51.2835,61712.0
2017-11-06 11:15:00,58.96,58.97,58.95,58.97,24513.0,51.2835,51.2922,51.2748,51.2922,24513.0
2017-11-06 11:20:00,58.97,58.98,58.95,58.96,35078.0,51.2922,51.3009,51.2748,51.2835,35078.0
2017-11-06 11:25:00,58.96,58.98,58.96,58.97,70174.0,51.2835,51.3009,51.2835,51.2922,70174.0
2017-11-06 11:30:00,58.97,58.98,58.96,58.98,9532.0,51.2922,51.3009,51.2835,51.3009,9532.0
2017-11-06 11:35:00,58.98,58.99,58.96,58.97,66110.0,51.3009,51.3096,51.2835,51.2922,66110.0
2017-11-06 11:40:00,58.96,59.0,58.95,59.0,114841.0,51.2835,51.3183,51.2748,51.3183,114841.0
2017-11-06 11:45:00,59.0,59.0,58.97,58.98,68126.0,51.3183,51.3183,51.2922,51.3009,68126.0
2017-11-06 11:50:00,58.98,58.99,58.97,58.98,36438.0,51.3009,51.3096,51.2922,51.3009,36438.0
2017-11-06 11:55:00,58.98,58.98,58.96,58.98,47599.0,51.3009,51.3009,51.2835,51.3009,47599.0
2017-11-06 12:00:00,58.97,59.0,58.96,59.0,38138.0,51.2922,51.3183,51.2835,51.3183,38138.0
2017-11-06 12:05:00,58.99,59.02,58.99,59.01,29148.0,51.3096,51.3357,51.3096,51.327,29148.0
2017-11-06 12:10:00,59.01,59.02,59.0,59.02,8964.0,51.327,51.3357,51.3183,51.3357,8964.0
2017-11-06 12:15:00,59.02,59.03,59.02,59.02,10451.0,51.3357,51.3444,51.3357,51.3357,10451.0
2017-11-06 12:20:00,59.02,59.03,59.02,59.02,5770.0,51.3357,51.3444,51.3357,51.3357,5770.0
2017-11-06 12:25:00,59.03,59.03,59.02,59.03,7775.0,51.3444,51.3444,51.3357,51.3444,7775.0
2017-11-06 12:30:00,59.02,59.04,59.02,59.03,21296.0,51.3357,51.3531,51.3357,51.3444,21296.0
2017-11-06 12:35:00,59.02,59.05,59.02,59.04,41462.0,51.3357,51.3618,51.3357,51.3531,41462.0
2017-11-06 12:40:00,59.04,59.06,59.03,59.05,28898.0,51.3531,51.3704,51.3444,51.3618,28898.0
2017-11-06 12:45:00,59.05,59.07,59.05,59.06,66784.0,51.3618,51.3791,51.3618,51.3704,66784.0
2017-11-06 12:50:00,59.05,59.09,59.05,59.08,26075.0,51.3618,51.3965,51.3618,51.3878,26075.0
2017-11-06 12:55:00,59.08,59.08,59.06,59.07,15253.0,51.3878,51.3878,51.3704,51.3791,15253.0
2017-11-06 13:00:00,59.07,59.08,59.06,59.08,17057.0,51.3791,51.3878,51.3704,51.3878,17057.0
2017-11-06 13:05:00,59.08,59.09,59.07,59.08,25717.0,51.3878,51.3965,51.3791,51.3878,25717.0
2017-11-06 13:10:00,59.08,59.09,59.07,59.08,821336.0,51.3878,51.3965,51.3791,51.3878,821336.0
2017-11-06 13:15:00,59.09,59.09,59.07,59.09,64503.0,51.3965,51.3965,51.3791,51.3965,64503.0
2017-11-06 13:20:00,59.09,59.09,59.07,59.08,22636.0,51.3965,51.3965,51.3791,51.3878,22636.0
2017-11-06 13:25:00,59.08,59.08,59.05,59.05,18807.0,51.3878,51.3878,51.3618,51.3618,18807.0
2017-11-06 13:30:00,59.05,59.07,59.05,59.06,16765.0,51.3618,51.3791,51.3618,51.3704,16765.0
2017-11-06 13:35:00,59.06,59.1,59.06,59.09,134013.0,51.3704,51.4052,51.3704,51.3965,134013.0
2017-11-06 13:40:00,59.08,59.09,59.07,59.08,20326.0,51.3878,51.3965,51.3791,51.3878,20326.0
2017-11-06 13:45:00,59.09,59.09,59.08,59.09,5899.0,51.3965,51.3965,51.3878,51.3965,5899.0
2017-11-06 13:50:00,59.09,59.1,59.08,59.1,9312.0,51.3965,51.4052,51.3878,51.4052,9312.0
2017-11-06 13:55:00,59.1,59.1,59.09,59.1,22804.0,51.4052,51.4052,51.3965,51.4052,22804.0
2017-11-06 14:00:00,59.1,59.1,59.08,59.1,29200.0,51.4052,51.4052,51.3878,51.4052,29200.0
2017-11-06 14:05:00,59.1,59.12,59.09,59.11,48341.0,51.4052,51.4226,51.3965,51.4139,48341.0
2017-11-06 14:10:00,59.11,59.11,59.1,59.11,20679.0,51.4139,51.4139,51.4052,51.4139,20679.0
2017-11-06 14:15:00,59.1,59.11,59.1,59.11,12842.0,51.4052,51.4139,51.4052,51.4139,12842.0
2017-11-06 14:20:00,59.11,59.11,59.1,59.11,36460.0,51.4139,51.4139,51.4052,51.4139,36460.0
2017-11-06 14:25:00,59.11,59.12,59.1,59.12,38843.0,51.4139,51.4226,51.4052,51.4226,38843.0
2017-11-06 14:30:00,59.12,59.12,59.11,59.11,6434.0,51.4226,51.4226,51.4139,51.4139,6434.0
2017-11-06 14:35:00,59.11,59.11,59.1,59.1,4719.0,51.4139,51.4139,51.4052,51.4052,4719.0
2017-11-06 14:40:00,59.11,59.13,59.1,59.13,38636.0,51.4139,51.4313,51.4052,51.4313,38636.0
2017-11-06 14:45:00,59.13,59.13,59.12,59.13,17130.0,51.4313,51.4313,51.4226,51.4313,17130.0
2017-11-06 14:50:00,59.13,59.14,59.12,59.13,117968.0,51.4313,51.44,51.4226,51.4313,117968.0
2017-11-06 14:55:00,59.13,59.14,59.12,59.13,79974.0,51.4313,51.44,51.4226,51.4313,79974.0
2017-11-06 15:00:00,59.14,59.15,59.13,59.14,62196.0,51.44,51.4487,51.4313,51.44,62196.0
2017-11-06 15:05:00,59.15,59.17,59.14,59.16,121682.0,51.4487,51.4661,51.44,51.4574,121682.0
2017-11-06 15:10:00,59.16,59.18,59.15,59.18,40159.0,51.4574,51.4748,51.4487,51.4748,40159.0
2017-11-06 15:15:00,59.18,59.18,59.17,59.17,29156.0,51.4748,51.4748,51.4661,51.4661,29156.0
2017-11-06 15:20:00,59.18,59.18,59.17,59.17,27037.0,51.4748,51.4748,51.4661,51.4661,27037.0
2017-11-06 15:25:00,59.17,59.17,59.16,59.17,43332.0,51.4661,51.4661,51.4574,51.4661,43332.0
2017-11-06 15:30:00,59.17,59.17,59.16,59.17,83770.0,51.4661,51.4661,51.4574,51.4661,83770.0
2017-11-06 15:35:00,59.17,59.17,59.16,59.17,6347.0,51.4661,51.4661,51.4574,51.4661,6347.0
2017-11-06 15:40:00,59.17,59.17,59.14,59.15,43485.0,51.4661,51.4661,51.44,51.4487,43485.0
2017-11-06 15:45:00,59.15,59.16,59.14,59.15,119260.0,51.4487,51.4574,51.44,51.4487,119260.0
2017-11-06 15:50:00,59.15,59.17,59.14,59.17,216218.0,51.4487,51.4661,51.44,51.4661,216218.0
2017-11-06 15:55:00,59.17,59.19,59.16,59.18,656780.0,51.4661,51.4835,51.4574,51.4748,656780.0
2017-11-07 09:30:00,59.55,59.58,59.53,59.58,75312.0,51.7967,51.8227,51.7793,51.8227,75312.0
2017-11-07 09:35:00,59.58,59.61,59.56,59.58,64078.0,51.8227,51.8488,51.8053,51.8227,64078.0
2017-11-07 09:40:00,59.58,59.61,59.57,59.59,326859.0,51.8227,51.8488,51.814,51.8314,326859.0
2017-11-07 09:45:00,59.59,59.59,59.56,59.56,201179.0,51.8314,51.8314,51.8053,51.8053,201179.0
2017-11-07 09:50:00,59.56,59.58,59.54,59.55,746042.0,51.8053,51.8227,51.788,51.7967,746042.0
2017-11-07 09:55:00,59.54,59.55,59.52,59.52,120977.0,51.788,51.7967,51.7706,51.7706,120977.0
2017-11-07 10:00:00,59.52,59.53,59.48,59.48,119290.0,51.7706,51.7793,51.7358,51.7358,119290.0
2017-11-07 10:05:00,59.48,59.48,59.45,59.48,194205.0,51.7358,51.7358,51.7097,51.7358,194205.0
2017-11-07 10:10:00,59.48,59.49,59.45,59.49,243764.0,51.7358,51.7445,51.7097,51.7445,243764.0
2017-11-07 10:15:00,59.48,59.49,59.44,59.46,157800.0,51.7358,51.7445,51.701,51.7184,157800.0
2017-11-07 10:20:00,59.46,59.47,59.45,59.46,161640.0,51.7184,51.7271,51.7097,51.7184,161640.0
2017-11-07 10:25:00,59.45,59.47,59.44,59.46,124201.0,51.7097,51.7271,51.701,51.7184,124201.0
2017-11-07 10:30:00,59.46,59.48,59.45,59.48,412287.0,51.7184,51.7358,51.7097,51.7358,412287.0
2017-11-07 10:35:00,59.48,59.49,59.45,59.48,51439.0,51.7358,51.7445,51.7097,51.7358,51439.0
2017-11-07 10:40:00,59.48,59.49,59.44,59.45,215377.0,51.7358,51.7445,51.701,51.7097,215377.0
2017-11-07 10:45:00,59.45,59.46,59.44,59.46,883461.0,51.7097,51.7184,51.701,51.7184,883461.0
2017-11-07 10:50:00,59.45,59.48,59.45,59.47,526546.0,51.7097,51.7358,51.7097,51.7271,526546.0
2017-11-07 10:55:00,59.47,59.52,59.46,59.51,329353.0,51.7271,51.7706,51.7184,51.7619,329353.0
2017-11-07 11:00:00,59.51,59.53,59.5,59.53,125183.0,51.7619,51.7793,51.7532,51.7793,125183.0
2017-11-07 11:05:00,59.53,59.55,59.52,59.54,101913.0,51.7793,51.7967,51.7706,51.788,101913.0
2017-11-07 11:10:00,59.54,59.55,59.51,59.52,58537.0,51.788,51.7967,51.7619,51.7706,58537.0
2017-11-07 11:15:00,59.52,59.52,59.5,59.51,120833.0,51.7706,51.7706,51.7532,51.7619,120833.0
2017-11-07 11:20:00,59.5,59.52,59.49,59.5,232891.0,51.7532,51.7706,51.7445,51.7532,232891.0
2017-11-07 11:25:00,59.5,59.5,59.48,59.48,198254.0,51.7532,51.7532,51.7358,51.7358,198254.0
2017-11-07 11:30:00,59.48,59.51,59.47,59.5,57945.0,51.7358,51.7619,51.7271,51.7532,57945.0
2017-11-07 11:35:00,59.5,59.52,59.49,59.5,81225.0,51.7532,51.7706,51.7445,51.7532,81225.0
2017-11-07 11:40:00,59.5,59.52,59.49,59.51,22317.0,51.7532,51.7706,51.7445,51.7619,22317.0
2017-11-07 11:45:00,59.51,59.53,59.49,59.51,50126.0,51.7619,51.7793,51.7445,51.7619,50126.0
2017-11-07 11:50:00,59.51,59.52,59.48,59.48,1931484.0,51.7619,51.7706,51.7358,51.7358,1931484.0
2017-11-07 11:55:00,59.49,59.5,59.47,59.47,128673.0,51.7445,51.7532,51.7271,51.7271,128673.0
2017-11-07 12:00:00,59.47,59.52,59.45,59.51,59177.0,51.7271,51.7706,51.7097,51.7619,59177.0
2017-11-07 12:05:00,59.51,59.53,59.51,59.51,60932.0,51.7619,51.7793,51.7619,51.7619,60932.0
2017-11-07 12:10:00,59.52,59.54,59.49,59.53,144991.0,51.7706,51.788,51.7445,51.7793,144991.0
2017-11-07 12:15:00,59.53,59.53,59.51,59.52,174968.0,51.7793,51.7793,51.7619,51.7706,174968.0
2017-11-07 12:20:00,59.52,59.52,59.51,59.51,72635.0,51.7706,51.7706,51.7619,51.7619,72635.0
2017-11-07 12:25:00,59.52,59.56,59.51,59.55,46970.0,51.7706,51.8053,51.7619,51.7967,46970.0
2017-11-07 12:30:00,59.55,59.57,59.54,59.57,71767.0,51.7967,51.814,51.788,51.814,71767.0
2017-11-07 12:35:00,59.57,59.58,59.55,59.58,52670.0,51.814,51.8227,51.7967,51.8227,52670.0
2017-11-07 12:40:00,59.58,59.58,59.55,59.57,85894.0,51.8227,51.8227,51.7967,51.814,85894.0
2017-11-07 12:45:00,59.56,59.57,59.55,59.55,38083.0,51.8053,51.814,51.7967,51.7967,38083.0
2017-11-07 12:50:00,59.56,59.58,59.55,59.57,31345.0,51.8053,51.8227,51.7967,51.814,31345.0
2017-11-07 12:55:00,59.57,59.59,59.56,59.59,60431.0,51.814,51.8314,51.8053,51.8314,60431.0
2017-11-07 13:00:00,59.58,59.6,59.58,59.59,50975.0,51.8227,51.8401,51.8227,51.8314,50975.0
2017-11-07 13:05:00,59.6,59.6,59.58,59.59,26841.0,51.8401,51.8401,51.8227,51.8314,26841.0
2017-11-07 13:10:00,59.6,59.61,59.58,59.59,27533.0,51.8401,51.8488,51.8227,51.8314,27533.0
2017-11-07 13:15:00,59.59,59.59,59.57,59.59,28070.0,51.8314,51.8314,51.814,51.8314,28070.0
2017-11-07 13:20:00,59.59,59.6,59.58,59.59,73912.0,51.8314,51.8401,51.8227,51.8314,73912.0
2017-11-07 13:25:00,59.59,59.6,59.58,59.6,49615.0,51.8314,51.8401,51.8227,51.8401,49615.0
2017-11-07 13:30:00,59.6,59.61,59.59,59.59,25868.0,51.8401,51.8488,51.8314,51.8314,25868.0
2017-11-07 13:35:00,59.59,59.6,59.58,59.58,30025.0,51.8314,51.8401,51.8227,51.8227,30025.0
2017-11-07 13:40:00,59.59,59.62,59.58,59.62,25355.0,51.8314,51.8575,51.8227,51.8575,25355.0
2017-11-07 13:45:00,59.61,59.62,59.61,59.61,26906.0,51.8488,51.8575,51.8488,51.8488,26906.0
2017-11-07 13:50:00,59.62,59.62,59.57,59.57,51188.0,51.8575,51.8575,51.814,51.814,51188.0
2017-11-07 13:55:00,59.57,59.58,59.55,59.55,69519.0,51.814,51.8227,51.7967,51.7967,69519.0
2017-11-07 14:00:00,59.55,59.57,59.55,59.56,63971.0,51.7967,51.814,51.7967,51.8053,63971.0
2017-11-07 14:05:00,59.56,59.57,59.56,59.57,158254.0,51.8053,51.814,51.8053,51.814,158254.0
2017-11-07 14:10:00,59.57,59.57,59.54,59.55,43724.0,51.814,51.814,51.788,51.7967,43724.0
2017-11-07 14:15:00,59.56,59.57,59.55,59.55,17228.0,51.8053,51.814,51.7967,51.7967,17228.0
2017-11-07 14:20:00,59.55,59.56,59.55,59.55,12042.0,51.7967,51.8053,51.7967,51.7967,12042.0
2017-11-07 14:25:00,59.55,59.56,59.55,59.55,4590.0,51.7967,51.8053,51.7967,51.7967,4590.0
2017-11-07 14:30:00,59.55,59.57,59.55,59.57,14536.0,51.7967,51.814,51.7967,51.814,14536.0
2017-11-07 14:35:00,59.57,59.6,59.56,59.6,31519.0,51.814,51.8401,51.8053,51.8401,31519.0
2017-11-07 14:40:00,59.6,59.6,59.58,59.6,20278.0,51.8401,51.8401,51.8227,51.8401,20278.0
2017-11-07 14:45:00,59.59,59.6,59.57,59.58,17948.0,51.8314,51.8401,51.814,51.8227,17948.0
2017-11-07 14:50:00,59.58,59.6,59.58,59.59,24617.0,51.8227,51.8401,51.8227,51.8314,24617.0
2017-11-07 14:55:00,59.59,59.61,59.58,59.59,73260.0,51.8314,51.8488,51.8227,51.8314,73260.0
2017-11-07 15:00:00,59.6,59.61,59.59,59.59,39349.0,51.8401,51.8488,51.8314,51.8314,39349.0
2017-11-07 15:05:00,59.6,59.63,59.59,59.62,46024.0,51.8401,51.8662,51.8314,51.8575,46024.0
2017-11-07 15:10:00,59.63,59.63,59.61,59.62,235803.0,51.8662,51.8662,51.8488,51.8575,235803.0
2017-11-07 15:15:00,59.62,59.63,59.61,59.62,33402.0,51.8575,51.8662,51.8488,51.8575,33402.0
2017-11-07 15:20:00,59.62,59.63,59.61,59.63,72560.0,51.8575,51.8662,51.8488,51.8662,72560.0
2017-11-07 15:25:00,59.63,59.63,59.6,59.61,52711.0,51.8662,51.8662,51.8401,51.8488,52711.0
2017-11-07 15:30:00,59.61,59.62,59.6,59.6,126140.0,51.8488,51.8575,51.8401,51.8401,126140.0
2017-11-07 15:35:00,59.61,59.62,59.6,59.62,30669.0,51.8488,51.8575,51.8401,51.8575,30669.0
2017-11-07 15:40:00,59.62,59.64,59.61,59.64,166667.0,51.8575,51.8749,51.8488,51.8749,166667.0
2017-11-07 15:45:00,59.64,59.66,59.61,59.64,205706.0,51.8749,51.8923,51.8488,51.8749,205706.0
2017-11-07 15:50:00,59.64,59.67,59.64,59.67,103904.0,51.8749,51.901,51.8749,51.901,103904.0
2017-11-07 15:55:00,59.66,59.69,59.64,59.66,728259.0,51.8923,51.9184,51.8749,51.8923,728259.0
2017-11-08 09:30:00,60.06,60.09,60.04,60.04,110244.0,52.2402,52.2663,52.2229,52.2229,110244.0
2017-11-08 09:35:00,60.04,60.06,60.03,60.04,107690.0,52.2229,52.2402,52.2142,52.2229,107690.0
2017-11-08 09:40:00,60.04,60.07,60.03,60.04,123064.0,52.2229,52.2489,52.2142,52.2229,123064.0
2017-11-08 09:45:00,60.03,60.04,60.01,60.03,313025.0,52.2142,52.2229,52.1968,52.2142,313025.0
2017-11-08 09:50:00,60.04,60.05,60.03,60.04,58810.0,52.2229,52.2316,52.2142,52.2229,58810.0
2017-11-08 09:55:00,60.04,60.05,60.02,60.04,43259.0,52.2229,52.2316,52.2055,52.2229,43259.0
2017-11-08 10:00:00,60.05,60.09,60.05,60.08,80678.0,52.2316,52.2663,52.2316,52.2576,80678.0
2017-11-08 10:05:00,60.08,60.11,60.04,60.1,452505.0,52.2576,52.2837,52.2229,52.275,452505.0
2017-11-08 10:10:00,60.09,60.11,60.08,60.11,49598.0,52.2663,52.2837,52.2576,52.2837,49598.0
2017-11-08 10:15:00,60.11,60.11,60.08,60.08,44698.0,52.2837,52.2837,52.2576,52.2576,44698.0
2017-11-08 10:20:00,60.08,60.1,60.07,60.07,54938.0,52.2576,52.275,52.2489,52.2489,54938.0
2017-11-08 10:25:00,60.08,60.11,60.07,60.09,31964.0,52.2576,52.2837,52.2489,52.2663,31964.0
2017-11-08 10:30:00,60.09,60.1,60.07,60.07,30491.0,52.2663,52.275,52.2489,52.2489,30491.0
2017-11-08 10:35:00,60.07,60.07,60.03,60.05,76877.0,52.2489,52.2489,52.2142,52.2316,76877.0
2017-11-08 10:40:00,60.05,60.07,60.03,60.07,102454.0,52.2316,52.2489,52.2142,52.2489,102454.0
2017-11-08 10:45:00,60.07,60.08,60.05,60.08,54107.0,52.2489,52.2576,52.2316,52.2576,54107.0
2017-11-08 10:50:00,60.08,60.11,60.07,60.11,34271.0,52.2576,52.2837,52.2489,52.2837,34271.0
2017-11-08 10:55:00,60.11,60.12,60.09,60.11,25728.0,52.2837,52.2924,52.2663,52.2837,25728.0
2017-11-08 11:00:00,60.11,60.12,60.09,60.09,59414.0,52.2837,52.2924,52.2663,52.2663,59414.0
2017-11-08 11:05:00,60.09,60.12,60.08,60.11,85815.0,52.2663,52.2924,52.2576,52.2837,85815.0
2017-11-08 11:10:00,60.11,60.13,60.11,60.13,53421.0,52.2837,52.3011,52.2837,52.3011,53421.0
2017-11-08 11:15:00,60.13,60.14,60.11,60.13,88353.0,52.3011,52.3098,52.2837,52.3011,88353.0
2017-11-08 11:20:00,60.13,60.13,60.11,60.12,32529.0,52.3011,52.3011,52.2837,52.2924,32529.0
2017-11-08 11:25:00,60.12,60.14,60.11,60.14,266294.0,52.2924,52.3098,52.2837,52.3098,266294.0
2017-11-08 11:30:00,60.14,60.14,60.12,60.13,38579.0,52.3098,52.3098,52.2924,52.3011,38579.0
2017-11-08 11:35:00,60.13,60.15,60.12,60.13,45795.0,52.3011,52.3185,52.2924,52.3011,45795.0
2017-11-08 11:40:00,60.14,60.14,60.12,60.12,42645.0,52.3098,52.3098,52.2924,52.2924,42645.0
2017-11-08 11:45:00,60.13,60.13,60.12,60.13,67452.0,52.3011,52.3011,52.2924,52.3011,67452.0
2017-11-08 11:50:00,60.12,60.13,60.12,60.12,14383.0,52.2924,52.3011,52.2924,52.2924,14383.0
2017-11-08 11:55:00,60.13,60.13,60.11,60.11,56303.0,52.3011,52.3011,52.2837,52.2837,56303.0
2017-11-08 12:00:00,60.12,60.12,60.11,60.12,15179.0,52.2924,52.2924,52.2837,52.2924,15179.0
2017-11-08 12:05:00,60.12,60.13,60.11,60.12,47846.0,52.2924,52.3011,52.2837,52.2924,47846.0
2017-11-08 12:10:00,60.11,60.12,60.1,60.1,60744.0,52.2837,52.2924,52.275,52.275,60744.0
2017-11-08 12:15:00,60.1,60.11,60.09,60.09,31684.0,52.275,52.2837,52.2663,52.2663,31684.0
2017-11-08 12:20:00,60.1,60.1,60.09,60.09,32703.0,52.275,52.275,52.2663,52.2663,32703.0
2017-11-08 12:25:00,60.09,60.1,60.09,60.1,21251.0,52.2663,52.275,52.2663,52.275,21251.0
2017-11-08 12:30:00,60.1,60.12,60.09,60.1,61622.0,52.275,52.2924,52.2663,52.275,61622.0
2017-11-08 12:35:00,60.1,60.11,60.08,60.1,27572.0,52.275,52.2837,52.2576,52.275,27572.0
2017-11-08 12:40:00,60.09,60.1,60.08,60.09,53671.0,52.2663,52.275,52.2576,52.2663,53671.0
2017-11-08 12:45:00,60.08,60.1,60.08,60.1,46733.0,52.2576,52.275,52.2576,52.275,46733.0
2017-11-08 12:50:00,60.09,60.1,60.08,60.1,30481.0,52.2663,52.275,52.2576,52.275,30481.0
2017-11-08 12:55:00,60.1,60.11,60.09,60.09,69381.0,52.275,52.2837,52.2663,52.2663,69381.0
2017-11-08 13:00:00,60.1,60.12,60.09,60.12,50969.0,52.275,52.2924,52.2663,52.2924,50969.0
2017-11-08 13:05:00,60.11,60.13,60.1,60.13,52931.0,52.2837,52.3011,52.275,52.3011,52931.0
2017-11-08 13:10:00,60.12,60.13,60.1,60.11,29343.0,52.2924,52.3011,52.275,52.2837,29343.0
2017-11-08 13:15:00,60.11,60.12,60.09,60.09,20237.0,52.2837,52.2924,52.2663,52.2663,20237.0
2017-11-08 13:20:00,60.09,60.1,60.09,60.1,15557.0,52.2663,52.275,52.2663,52.275,15557.0
2017-11-08 13:25:00,60.1,60.11,60.09,60.11,28256.0,52.275,52.2837,52.2663,52.2837,28256.0
2017-11-08 13:30:00,60.11,60.11,60.1,60.11,12135.0,52.2837,52.2837,52.275,52.2837,12135.0
2017-11-08 13:35:00,60.1,60.11,60.1,60.11,25466.0,52.275,52.2837,52.275,52.2837,25466.0
2017-11-08 13:40:00,60.11,60.11,60.1,60.1,7453.0,52.2837,52.2837,52.275,52.275,7453.0
2017-11-08 13:45:00,60.1,60.1,60.09,60.1,20916.0,52.275,52.275,52.2663,52.275,20916.0
2017-11-08 13:50:00,60.1,60.11,60.09,60.11,12278.0,52.275,52.2837,52.2663,52.2837,12278.0
2017-11-08 13:55:00,60.11,60.11,60.1,60.11,8102.0,52.2837,52.2837,52.275,52.2837,8102.0
2017-11-08 14:00:00,60.11,60.11,60.08,60.09,47972.0,52.2837,52.2837,52.2576,52.2663,47972.0
2017-11-08 14:05:00,60.09,60.1,60.08,60.1,26272.0,52.2663,52.275,52.2576,52.275,26272.0
2017-11-08 14:10:00,60.1,60.1,60.09,60.1,10501.0,52.275,52.275,52.2663,52.275,10501.0
2017-11-08 14:15:00,60.1,60.11,60.09,60.1,16576.0,52.275,52.2837,52.2663,52.275,16576.0
2017-11-08 14:20:00,60.11,60.12,60.1,60.11,18618.0,52.2837,52.2924,52.275,52.2837,18618.0
2017-11-08 14:25:00,60.12,60.13,60.11,60.12,35293.0,52.2924,52.3011,52.2837,52.2924,35293.0
2017-11-08 14:30:00,60.12,60.13,60.11,60.12,13119.0,52.2924,52.3011,52.2837,52.2924,13119.0
2017-11-08 14:35:00,60.12,60.12,60.1,60.12,59297.0,52.2924,52.2924,52.275,52.2924,59297.0
2017-11-08 14:40:00,60.12,60.14,60.11,60.14,51155.0,52.2924,52.3098,52.2837,52.3098,51155.0
2017-11-08 14:45:00,60.14,60.14,60.13,60.14,75267.0,52.3098,52.3098,52.3011,52.3098,75267.0
2017-11-08 14:50:00,60.14,60.15,60.12,60.13,176168.0,52.3098,52.3185,52.2924,52.3011,176168.0
2017-11-08 14:55:00,60.13,60.14,60.12,60.14,81889.0,52.3011,52.3098,52.2924,52.3098,81889.0
2017-11-08 15:00:00,60.14,60.15,60.13,60.13,86107.0,52.3098,52.3185,52.3011,52.3011,86107.0
2017-11-08 15:05:00,60.14,60.14,60.12,60.13,46927.0,52.3098,52.3098,52.2924,52.3011,46927.0
2017-11-08 15:10:00,60.13,60.15,60.12,60.15,50448.0,52.3011,52.3185,52.2924,52.3185,50448.0
2017-11-08 15:15:00,60.15,60.15,60.13,60.14,21209.0,52.3185,52.3185,52.3011,52.3098,21209.0
2017-11-08 15:20:00,60.14,60.14,60.12,60.12,46782.0,52.3098,52.3098,52.2924,52.2924,46782.0
2017-11-08 15:25:00,60.12,60.12,60.11,60.12,66466.0,52.2924,52.2924,52.2837,52.2924,66466.0
2017-11-08 15:30:00,60.12,60.14,60.11,60.14,38331.0,52.2924,52.3098,52.2837,52.3098,38331.0
2017-11-08 15:35:00,60.14,60.14,60.12,60.12,49186.0,52.3098,52.3098,52.2924,52.2924,49186.0
2017-11-08 15:40:00,60.13,60.13,60.12,60.12,61659.0,52.3011,52.3011,52.2924,52.2924,61659.0
2017-11-08 15:45:00,60.13,60.13,60.07,60.07,305968.0,52.3011,52.3011,52.2489,52.2489,305968.0
2017-11-08 15:50:00,60.08,60.09,60.04,60.05,214555.0,52.2576,52.2663,52.2229,52.2316,214555.0
2017-11-08 15:55:00,60.05,60.05,60.02,60.03,805934.0,52.2316,52.2316,52.2055,52.2142,805934.0
2017-11-09 09:30:00,59.36,59.38,59.28,59.33,320118.0,51.6314,51.6488,51.5618,51.6053,320118.0
2017-11-09 09:35:00,59.33,59.37,59.33,59.35,86960.0,51.6053,51.6401,51.6053,51.6227,86960.0
2017-11-09 09:40:00,59.35,59.38,59.29,59.29,228819.0,51.6227,51.6488,51.5705,51.5705,228819.0
2017-11-09 09:45:00,59.3,59.3,59.25,59.26,225412.0,51.5792,51.5792,51.5357,51.5444,225412.0
2017-11-09 09:50:00,59.26,59.35,59.25,59.34,84475.0,51.5444,51.6227,51.5357,51.614,84475.0
2017-11-09 09:55:00,59.35,59.42,59.33,59.41,115948.0,51.6227,51.6836,51.6053,51.6749,115948.0
2017-11-09 10:00:00,59.41,59.44,59.34,59.35,323401.0,51.6749,51.701,51.614,51.6227,323401.0
2017-11-09 10:05:00,59.35,59.41,59.34,59.4,121818.0,51.6227,51.6749,51.614,51.6662,121818.0
2017-11-09 10:10:00,59.4,59.41,59.35,59.36,272373.0,51.6662,51.6749,51.6227,51.6314,272373.0
2017-11-09 10:15:00,59.36,59.37,59.35,59.36,104893.0,51.6314,51.6401,51.6227,51.6314,104893.0
2017-11-09 10:20:00,59.36,59.37,59.3,59.33,144517.0,51.6314,51.6401,51.5792,51.6053,144517.0
2017-11-09 10:25:00,59.33,59.35,59.31,59.32,94104.0,51.6053,51.6227,51.5879,51.5966,94104.0
2017-11-09 10:30:00,59.33,59.33,59.29,59.3,50256.0,51.6053,51.6053,51.5705,51.5792,50256.0
2017-11-09 10:35:00,59.31,59.31,59.24,59.25,100203.0,51.5879,51.5879,51.527,51.5357,100203.0
2017-11-09 10:40:00,59.24,59.29,59.22,59.29,67605.0,51.527,51.5705,51.5096,51.5705,67605.0
2017-11-09 10:45:00,59.29,59.32,59.26,59.3,88869.0,51.5705,51.5966,51.5444,51.5792,88869.0
2017-11-09 10:50:00,59.31,59.33,59.27,59.3,105428.0,51.5879,51.6053,51.5531,51.5792,105428.0
2017-11-09 10:55:00,59.31,59.33,59.29,59.31,102393.0,51.5879,51.6053,51.5705,51.5879,102393.0
2017-11-09 11:00:00,59.3,59.31,59.27,59.3,55092.0,51.5792,51.5879,51.5531,51.5792,55092.0
2017-11-09 11:05:00,59.3,59.33,59.29,59.32,173894.0,51.5792,51.6053,51.5705,51.5966,173894.0
2017-11-09 11:10:00,59.32,59.32,59.27,59.28,204418.0,51.5966,51.5966,51.5531,51.5618,204418.0
2017-11-09 11:15:00,59.28,59.3,59.25,59.26,34645.0,51.5618,51.5792,51.5357,51.5444,34645.0
2017-11-09 11:20:00,59.26,59.27,59.2,59.23,85310.0,51.5444,51.5531,51.4922,51.5183,85310.0
2017-11-09 11:25:00,59.22,59.3,59.22,59.29,114373.0,51.5096,51.5792,51.5096,51.5705,114373.0
2017-11-09 11:30:00,59.28,59.3,59.24,59.26,339584.0,51.5618,51.5792,51.527,51.5444,339584.0
2017-11-09 11:35:00,59.26,59.26,59.22,59.24,118951.0,51.5444,51.5444,51.5096,51.527,118951.0
2017-11-09 11:40:00,59.24,59.26,59.22,59.23,72548.0,51.527,51.5444,51.5096,51.5183,72548.0
2017-11-09 11:45:00,59.23,59.24,59.11,59.23,512184.0,51.5183,51.527,51.4139,51.5183,512184.0
2017-11-09 11:50:00,59.23,59.24,59.17,59.23,457429.0,51.5183,51.527,51.4661,51.5183,457429.0
2017-11-09 11:55:00,59.23,59.25,59.16,59.2,234083.0,51.5183,51.5357,51.4574,51.4922,234083.0
2017-11-09 12:00:00,59.2,59.2,59.08,59.09,439103.0,51.4922,51.4922,51.3878,51.3965,439103.0
2017-11-09 12:05:00,59.09,59.18,59.08,59.12,600015.0,51.3965,51.4748,51.3878,51.4226,600015.0
2017-11-09 12:10:00,59.12,59.12,58.92,58.97,1050166.0,51.4226,51.4226,51.2487,51.2922,1050166.0
2017-11-09 12:15:00,58.96,59.09,58.95,59.07,593722.0,51.2835,51.3965,51.2748,51.3791,593722.0
2017-11-09 12:20:00,59.07,59.09,59.02,59.03,224775.0,51.3791,51.3965,51.3357,51.3444,224775.0
2017-11-09 12:25:00,59.03,59.04,58.95,58.99,270453.0,51.3444,51.3531,51.2748,51.3096,270453.0
2017-11-09 12:30:00,58.99,59.01,58.9,58.95,735972.0,51.3096,51.327,51.2313,51.2748,735972.0
2017-11-09 12:35:00,58.96,59.09,58.95,59.08,405346.0,51.2835,51.3965,51.2748,51.3878,405346.0
2017-11-09 12:40:00,59.08,59.08,59.02,59.06,438091.0,51.3878,51.3878,51.3357,51.3704,438091.0
2017-11-09 12:45:00,59.06,59.1,59.02,59.09,230227.0,51.3704,51.4052,51.3357,51.3965,230227.0
2017-11-09 12:50:00,59.1,59.16,59.07,59.15,111412.0,51.4052,51.4574,51.3791,51.4487,111412.0
2017-11-09 12:55:00,59.16,59.17,59.13,59.15,49482.0,51.4574,51.4661,51.4313,51.4487,49482.0
2017-11-09 13:00:00,59.15,59.15,59.08,59.12,264732.0,51.4487,51.4487,51.3878,51.4226,264732.0
2017-11-09 13:05:00,59.12,59.17,59.1,59.17,147381.0,51.4226,51.4661,51.4052,51.4661,147381.0
2017-11-09 13:10:00,59.17,59.27,59.17,59.26,116673.0,51.4661,51.5531,51.4661,51.5444,116673.0
2017-11-09 13:15:00,59.26,59.31,59.25,59.31,162300.0,51.5444,51.5879,51.5357,51.5879,162300.0
2017-11-09 13:20:00,59.31,59.31,59.28,59.29,61204.0,51.5879,51.5879,51.5618,51.5705,61204.0
2017-11-09 13:25:00,59.29,59.31,59.28,59.3,75727.0,51.5705,51.5879,51.5618,51.5792,75727.0
2017-11-09 13:30:00,59.3,59.35,59.3,59.32,65599.0,51.5792,51.6227,51.5792,51.5966,65599.0
2017-11-09 13:35:00,59.32,59.34,59.29,59.3,112136.0,51.5966,51.614,51.5705,51.5792,112136.0
2017-11-09 13:40:00,59.29,59.3,59.26,59.29,154289.0,51.5705,51.5792,51.5444,51.5705,154289.0
2017-11-09 13:45:00,59.29,59.31,59.27,59.28,63041.0,51.5705,51.5879,51.5531,51.5618,63041.0
2017-11-09 13:50:00,59.29,59.32,59.29,59.3,31319.0,51.5705,51.5966,51.5705,51.5792,31319.0
2017-11-09 13:55:00,59.3,59.31,59.25,59.27,34582.0,51.5792,51.5879,51.5357,51.5531,34582.0
2017-11-09 14:00:00,59.26,59.29,59.25,59.28,86344.0,51.5444,51.5705,51.5357,51.5618,86344.0
2017-11-09 14:05:00,59.28,59.37,59.27,59.37,68258.0,51.5618,51.6401,51.5531,51.6401,68258.0
2017-11-09 14:10:00,59.38,59.38,59.33,59.37,51189.0,51.6488,51.6488,51.6053,51.6401,51189.0
2017-11-09 14:15:00,59.38,59.45,59.37,59.43,112155.0,51.6488,51.7097,51.6401,51.6923,112155.0
2017-11-09 14:20:00,59.43,59.45,59.4,59.42,127628.0,51.6923,51.7097,51.6662,51.6836,127628.0
2017-11-09 14:25:00,59.41,59.42,59.37,59.41,68626.0,51.6749,51.6836,51.6401,51.6749,68626.0
2017-11-09 14:30:00,59.4,59.45,59.39,59.45,74826.0,51.6662,51.7097,51.6575,51.7097,74826.0
2017-11-09 14:35:00,59.45,59.45,59.38,59.41,98016.0,51.7097,51.7097,51.6488,51.6749,98016.0
2017-11-09 14:40:00,59.41,59.41,59.39,59.4,42304.0,51.6749,51.6749,51.6575,51.6662,42304.0
2017-11-09 14:45:00,59.4,59.41,59.37,59.41,98152.0,51.6662,51.6749,51.6401,51.6749,98152.0
2017-11-09 14:50:00,59.41,59.43,59.39,59.42,83717.0,51.6749,51.6923,51.6575,51.6836,83717.0
2017-11-09 14:55:00,59.41,59.42,59.39,59.4,30335.0,51.6749,51.6836,51.6575,51.6662,30335.0
2017-11-09 15:00:00,59.4,59.42,59.38,59.4,51183.0,51.6662,51.6836,51.6488,51.6662,51183.0
2017-11-09 15:05:00,59.39,59.43,59.38,59.43,112464.0,51.6575,51.6923,51.6488,51.6923,112464.0
2017-11-09 15:10:00,59.43,59.44,59.41,59.44,76438.0,51.6923,51.701,51.6749,51.701,76438.0
2017-11-09 15:15:00,59.45,59.46,59.43,59.46,88905.0,51.7097,51.7184,51.6923,51.7184,88905.0
2017-11-09 15:20:00,59.45,59.48,59.44,59.46,57383.0,51.7097,51.7358,51.701,51.7184,57383.0
2017-11-09 15:25:00,59.46,59.48,59.45,59.47,58063.0,51.7184,51.7358,51.7097,51.7271,58063.0
2017-11-09 15:30:00,59.47,59.51,59.46,59.5,118253.0,51.7271,51.7619,51.7184,51.7532,118253.0
2017-11-09 15:35:00,59.5,59.54,59.5,59.54,56353.0,51.7532,51.788,51.7532,51.788,56353.0
2017-11-09 15:40:00,59.54,59.58,59.54,59.55,436056.0,51.788,51.8227,51.788,51.7967,436056.0
2017-11-09 15:45:00,59.55,59.56,59.54,59.55,458189.0,51.7967,51.8053,51.788,51.7967,458189.0
2017-11-09 15:50:00,59.55,59.56,59.53,59.55,244398.0,51.7967,51.8053,51.7793,51.7967,244398.0
2017-11-09 15:55:00,59.54,59.57,59.52,59.53,550192.0,51.788,51.814,51.7706,51.7793,550192.0
2017-11-10 09:30:00,59.08,59.15,59.07,59.1,183659.0,51.3878,51.4487,51.3791,51.4052,183659.0
2017-11-10 09:35:00,59.11,59.12,59.07,59.12,113618.0,51.4139,51.4226,51.3791,51.4226,113618.0
2017-11-10 09:40:00,59.11,59.14,59.1,59.13,133633.0,51.4139,51.44,51.4052,51.4313,133633.0
2017-11-10 09:45:00,59.14,59.15,59.12,59.14,363303.0,51.44,51.4487,51.4226,51.44,363303.0
2017-11-10 09:50:00,59.14,59.15,59.11,59.14,252476.0,51.44,51.4487,51.4139,51.44,252476.0
2017-11-10 09:55:00,59.14,59.15,59.13,59.15,140907.0,51.44,51.4487,51.4313,51.4487,140907.0
2017-11-10 10:00:00,59.15,59.16,59.09,59.13,203686.0,51.4487,51.4574,51.3965,51.4313,203686.0
2017-11-10 10:05:00,59.12,59.13,59.1,59.1,169218.0,51.4226,51.4313,51.4052,51.4052,169218.0
2017-11-10 10:10:00,59.11,59.15,59.1,59.14,150565.0,51.4139,51.4487,51.4052,51.44,150565.0
2017-11-10 10:15:00,59.15,59.21,59.13,59.2,141570.0,51.4487,51.5009,51.4313,51.4922,141570.0
2017-11-10 10:20:00,59.2,59.2,59.17,59.19,63241.0,51.4922,51.4922,51.4661,51.4835,63241.0
2017-11-10 10:25:00,59.19,59.19,59.16,59.16,113618.0,51.4835,51.4835,51.4574,51.4574,113618.0
2017-11-10 10:30:00,59.17,59.17,59.08,59.09,138390.0,51.4661,51.4661,51.3878,51.3965,138390.0
2017-11-10 10:35:00,59.09,59.11,59.08,59.1,52052.0,51.3965,51.4139,51.3878,51.4052,52052.0
2017-11-10 10:40:00,59.1,59.1,59.03,59.04,91841.0,51.4052,51.4052,51.3444,51.3531,91841.0
2017-11-10 10:45:00,59.04,59.06,59.04,59.05,62839.0,51.3531,51.3704,51.3531,51.3618,62839.0
2017-11-10 10:50:00,59.05,59.06,59.02,59.05,50572.0,51.3618,51.3704,51.3357,51.3618,50572.0
2017-11-10 10:55:00,59.05,59.12,59.05,59.11,71208.0,51.3618,51.4226,51.3618,51.4139,71208.0
2017-11-10 11:00:00,59.12,59.13,59.08,59.1,123747.0,51.4226,51.4313,51.3878,51.4052,123747.0
2017-11-10 11:05:00,59.1,59.12,59.08,59.08,43039.0,51.4052,51.4226,51.3878,51.3878,43039.0
2017-11-10 11:10:00,59.08,59.1,59.06,59.09,129459.0,51.3878,51.4052,51.3704,51.3965,129459.0
2017-11-10 11:15:00,59.09,59.1,59.06,59.07,128284.0,51.3965,51.4052,51.3704,51.3791,128284.0
2017-11-10 11:20:00,59.07,59.07,59.04,59.05,62966.0,51.3791,51.3791,51.3531,51.3618,62966.0
2017-11-10 11:25:00,59.05,59.05,59.02,59.04,118331.0,51.3618,51.3618,51.3357,51.3531,118331.0
2017-11-10 11:30:00,59.04,59.06,59.03,59.05,368954.0,51.3531,51.3704,51.3444,51.3618,368954.0
2017-11-10 11:35:00,59.05,59.07,59.04,59.05,166288.0,51.3618,51.3791,51.3531,51.3618,166288.0
2017-11-10 11:40:00,59.05,59.09,59.04,59.09,130660.0,51.3618,51.3965,51.3531,51.3965,130660.0
2017-11-10 11:45:00,59.08,59.09,59.07,59.08,29202.0,51.3878,51.3965,51.3791,51.3878,29202.0
2017-11-10 11:50:00,59.08,59.12,59.08,59.12,74049.0,51.3878,51.4226,51.3878,51.4226,74049.0
2017-11-10 11:55:00,59.12,59.15,59.11,59.14,90444.0,51.4226,51.4487,51.4139,51.44,90444.0
2017-11-10 12:00:00,59.14,59.14,59.12,59.12,76890.0,51.44,51.44,51.4226,51.4226,76890.0
2017-11-10 12:05:00,59.12,59.15,59.12,59.14,39904.0,51.4226,51.4487,51.4226,51.44,39904.0
2017-11-10 12:10:00,59.14,59.16,59.14,59.16,23390.0,51.44,51.4574,51.44,51.4574,23390.0
2017-11-10 12:15:00,59.15,59.15,59.11,59.11,28744.0,51.4487,51.4487,51.4139,51.4139,28744.0
2017-11-10 12:20:00,59.11,59.13,59.11,59.12,92903.0,51.4139,51.4313,51.4139,51.4226,92903.0
2017-11-10 12:25:00,59.13,59.13,59.1,59.12,38232.0,51.4313,51.4313,51.4052,51.4226,38232.0
2017-11-10 12:30:00,59.11,59.11,59.08,59.08,83971.0,51.4139,51.4139,51.3878,51.3878,83971.0
2017-11-10 12:35:00,59.08,59.09,59.07,59.09,69288.0,51.3878,51.3965,51.3791,51.3965,69288.0
2017-11-10 12:40:00,59.08,59.1,59.08,59.1,14487.0,51.3878,51.4052,51.3878,51.4052,14487.0
2017-11-10 12:45:00,59.1,59.1,59.07,59.09,58261.0,51.4052,51.4052,51.3791,51.3965,58261.0
2017-11-10 12:50:00,59.09,59.1,59.04,59.05,125605.0,51.3965,51.4052,51.3531,51.3618,125605.0
2017-11-10 12:55:00,59.05,59.05,58.94,58.97,465414.0,51.3618,51.3618,51.2661,51.2922,465414.0
2017-11-10 13:00:00,58.98,59.0,58.97,58.98,78720.0,51.3009,51.3183,51.2922,51.3009,78720.0
2017-11-10 13:05:00,58.98,59.03,58.97,59.03,67251.0,51.3009,51.3444,51.2922,51.3444,67251.0
2017-11-10 13:10:00,59.02,59.03,59.0,59.0,24070.0,51.3357,51.3444,51.3183,51.3183,24070.0
2017-11-10 13:15:00,59.0,59.04,58.99,59.04,36408.0,51.3183,51.3531,51.3096,51.3531,36408.0
2017-11-10 13:20:00,59.05,59.05,59.04,59.05,33954.0,51.3618,51.3618,51.3531,51.3618,33954.0
2017-11-10 13:25:00,59.05,59.07,59.03,59.06,63825.0,51.3618,51.3791,51.3444,51.3704,63825.0
2017-11-10 13:30:00,59.07,59.07,59.06,59.07,6250.0,51.3791,51.3791,51.3704,51.3791,6250.0
2017-11-10 13:35:00,59.07,59.07,59.03,59.04,26865.0,51.3791,51.3791,51.3444,51.3531,26865.0
2017-11-10 13:40:00,59.04,59.04,59.01,59.02,32205.0,51.3531,51.3531,51.327,51.3357,32205.0
2017-11-10 13:45:00,59.02,59.02,59.01,59.02,19267.0,51.3357,51.3357,51.327,51.3357,19267.0
2017-11-10 13:50:00,59.01,59.04,59.01,59.04,22209.0,51.327,51.3531,51.327,51.3531,22209.0
2017-11-10 13:55:00,59.04,59.06,59.03,59.06,17041.0,51.3531,51.3704,51.3444,51.3704,17041.0
2017-11-10 14:00:00,59.06,59.08,59.06,59.08,32589.0,51.3704,51.3878,51.3704,51.3878,32589.0
2017-11-10 14:05:00,59.08,59.08,59.05,59.05,33231.0,51.3878,51.3878,51.3618,51.3618,33231.0
2017-11-10 14:10:00,59.06,59.09,59.06,59.09,65968.0,51.3704,51.3965,51.3704,51.3965,65968.0
2017-11-10 14:15:00,59.09,59.12,59.09,59.12,51058.0,51.3965,51.4226,51.3965,51.4226,51058.0
2017-11-10 14:20:00,59.12,59.12,59.11,59.11,32352.0,51.4226,51.4226,51.4139,51.4139,32352.0
2017-11-10 14:25:00,59.12,59.12,59.11,59.11,12387.0,51.4226,51.4226,51.4139,51.4139,12387.0
2017-11-10 14:30:00,59.12,59.13,59.1,59.11,43145.0,51.4226,51.4313,51.4052,51.4139,43145.0
2017-11-10 14:35:00,59.11,59.11,59.1,59.11,1418.0,51.4139,51.4139,51.4052,51.4139,1418.0
2017-11-10 14:40:00,59.11,59.14,59.11,59.14,37465.0,51.4139,51.44,51.4139,51.44,37465.0
2017-11-10 14:45:00,59.13,59.14,59.13,59.14,3340.0,51.4313,51.44,51.4313,51.44,3340.0
2017-11-10 14:50:00,59.14,59.15,59.13,59.14,245925.0,51.44,51.4487,51.4313,51.44,245925.0
2017-11-10 14:55:00,59.14,59.15,59.13,59.13,19270.0,51.44,51.4487,51.4313,51.4313,19270.0
2017-11-10 15:00:00,59.14,59.15,59.13,59.14,71500.0,51.44,51.4487,51.4313,51.44,71500.0
2017-11-10 15:05:00,59.14,59.14,59.1,59.11,262516.0,51.44,51.44,51.4052,51.4139,262516.0
2017-11-10 15:10:00,59.11,59.11,59.1,59.1,3444.0,51.4139,51.4139,51.4052,51.4052,3444.0
2017-11-10 15:15:00,59.11,59.11,59.09,59.1,105201.0,51.4139,51.4139,51.3965,51.4052,105201.0
2017-11-10 15:20:00,59.1,59.12,59.09,59.12,37740.0,51.4052,51.4226,51.3965,51.4226,37740.0
2017-11-10 15:25:00,59.13,59.13,59.12,59.13,42106.0,51.4313,51.4313,51.4226,51.4313,42106.0
2017-11-10 15:30:00,59.13,59.14,59.12,59.14,27713.0,51.4313,51.44,51.4226,51.44,27713.0
2017-11-10 15:35:00,59.14,59.14,59.12,59.12,36026.0,51.44,51.44,51.4226,51.4226,36026.0
2017-11-10 15:40:00,59.12,59.12,59.1,59.11,54222.0,51.4226,51.4226,51.4052,51.4139,54222.0
2017-11-10 15:45:00,59.11,59.12,59.1,59.12,232367.0,51.4139,51.4226,51.4052,51.4226,232367.0
2017-11-10 15:50:00,59.12,59.12,59.11,59.11,257985.0,51.4226,51.4226,51.4139,51.4139,257985.0
2017-11-10 15:55:00,59.11,59.12,59.07,59.07,700373.0,51.4139,51.4226,51.3791,51.3791,700373.0
2017-11-13 09:30:00,58.4,58.42,58.3,58.42,360489.0,50.7964,50.8138,50.7094,50.8138,360489.0
2017-11-13 09:35:00,58.42,58.47,58.41,58.47,130490.0,50.8138,50.8573,50.8051,50.8573,130490.0
2017-11-13 09:40:00,58.47,58.53,58.46,58.53,304053.0,50.8573,50.9095,50.8486,50.9095,304053.0
2017-11-13 09:45:00,58.54,58.58,58.53,58.55,554710.0,50.9182,50.9529,50.9095,50.9269,554710.0
2017-11-13 09:50:00,58.55,58.66,58.53,58.65,308004.0,50.9269,51.0225,50.9095,51.0138,308004.0
2017-11-13 09:55:00,58.64,58.74,58.63,58.73,318956.0,51.0051,51.0921,50.9964,51.0834,318956.0
2017-11-13 10:00:00,58.73,58.76,58.69,58.71,155065.0,51.0834,51.1095,51.0486,51.066,155065.0
2017-11-13 10:05:00,58.71,58.77,58.7,58.76,243916.0,51.066,51.1182,51.0573,51.1095,243916.0
2017-11-13 10:10:00,58.76,58.81,58.75,58.79,107096.0,51.1095,51.153,51.1008,51.1356,107096.0
2017-11-13 10:15:00,58.79,58.79,58.73,58.75,97962.0,51.1356,51.1356,51.0834,51.1008,97962.0
2017-11-13 10:20:00,58.75,58.76,58.72,58.75,101271.0,51.1008,51.1095,51.0747,51.1008,101271.0
2017-11-13 10:25:00,58.75,58.77,58.72,58.75,84515.0,51.1008,51.1182,51.0747,51.1008,84515.0
2017-11-13 10:30:00,58.75,58.75,58.72,58.73,101232.0,51.1008,51.1008,51.0747,51.0834,101232.0
2017-11-13 10:35:00,58.74,58.74,58.66,58.67,239597.0,51.0921,51.0921,51.0225,51.0312,239597.0
2017-11-13 10:40:00,58.67,58.67,58.62,58.64,154383.0,51.0312,51.0312,50.9877,51.0051,154383.0
2017-11-13 10:45:00,58.64,58.69,58.62,58.66,63477.0,51.0051,51.0486,50.9877,51.0225,63477.0
2017-11-13 10:50:00,58.66,58.71,58.64,58.7,43072.0,51.0225,51.066,51.0051,51.0573,43072.0
2017-11-13 10:55:00,58.71,58.73,58.68,58.71,31105.0,51.066,51.0834,51.0399,51.066,31105.0
2017-11-13 11:00:00,58.7,58.71,58.69,58.7,62371.0,51.0573,51.066,51.0486,51.0573,62371.0
2017-11-13 11:05:00,58.71,58.73,58.69,58.72,59611.0,51.066,51.0834,51.0486,51.0747,59611.0
2017-11-13 11:10:00,58.73,58.77,58.71,58.73,139840.0,51.0834,51.1182,51.066,51.0834,139840.0
2017-11-13 11:15:00,58.73,58.78,58.73,58.78,65370.0,51.0834,51.1269,51.0834,51.1269,65370.0
2017-11-13 11:20:00,58.77,58.79,58.76,58.78,108388.0,51.1182,51.1356,51.1095,51.1269,108388.0
2017-11-13 11:25:00,58.78,58.8,58.77,58.78,102779.0,51.1269,51.1443,51.1182,51.1269,102779.0
2017-11-13 11:30:00,58.79,58.81,58.77,58.79,52212.0,51.1356,51.153,51.1182,51.1356,52212.0
2017-11-13 11:35:00,58.79,58.81,58.77,58.77,39933.0,51.1356,51.153,51.1182,51.1182,39933.0
2017-11-13 11:40:00,58.77,58.78,58.74,58.76,34508.0,51.1182,51.1269,51.0921,51.1095,34508.0
2017-11-13 11:45:00,58.76,58.77,58.74,58.75,39371.0,51.1095,51.1182,51.0921,51.1008,39371.0
2017-11-13 11:50:00,58.75,58.76,58.73,58.75,20786.0,51.1008,51.1095,51.0834,51.1008,20786.0
2017-11-13 11:55:00,58.75,58.76,58.72,58.75,29823.0,51.1008,51.1095,51.0747,51.1008,29823.0
2017-11-13 12:00:00,58.75,58.81,58.74,58.8,71910.0,51.1008,51.153,51.0921,51.1443,71910.0
2017-11-13 12:05:00,58.8,58.82,58.79,58.82,28816.0,51.1443,51.1617,51.1356,51.1617,28816.0
2017-11-13 12:10:00,58.82,58.83,58.79,58.81,35003.0,51.1617,51.1704,51.1356,51.153,35003.0
2017-11-13 12:15:00,58.81,58.83,58.78,58.8,110652.0,51.153,51.1704,51.1269,51.1443,110652.0
2017-11-13 12:20:00,58.8,58.81,58.78,58.8,43016.0,51.1443,51.153,51.1269,51.1443,43016.0
2017-11-13 12:25:00,58.8,58.81,58.79,58.8,30337.0,51.1443,51.153,51.1356,51.1443,30337.0
2017-11-13 12:30:00,58.8,58.81,58.79,58.8,24071.0,51.1443,51.153,51.1356,51.1443,24071.0
2017-11-13 12:35:00,58.79,58.8,58.77,58.77,16009.0,51.1356,51.1443,51.1182,51.1182,16009.0
2017-11-13 12:40:00,58.78,58.78,58.75,58.77,47647.0,51.1269,51.1269,51.1008,51.1182,47647.0
2017-11-13 12:45:00,58.76,58.77,58.75,58.75,30509.0,51.1095,51.1182,51.1008,51.1008,30509.0
2017-11-13 12:50:00,58.75,58.79,58.74,58.79,37446.0,51.1008,51.1356,51.0921,51.1356,37446.0
2017-11-13 12:55:00,58.79,58.82,58.79,58.81,56004.0,51.1356,51.1617,51.1356,51.153,56004.0
2017-11-13 13:00:00,58.82,58.83,58.8,58.8,54958.0,51.1617,51.1704,51.1443,51.1443,54958.0
2017-11-13 13:05:00,58.79,58.8,58.75,58.75,75621.0,51.1356,51.1443,51.1008,51.1008,75621.0
2017-11-13 13:10:00,58.76,58.79,58.74,58.79,37269.0,51.1095,51.1356,51.0921,51.1356,37269.0
2017-11-13 13:15:00,58.8,58.8,58.78,58.78,13400.0,51.1443,51.1443,51.1269,51.1269,13400.0
2017-11-13 13:20:00,58.79,58.8,58.78,58.78,18177.0,51.1356,51.1443,51.1269,51.1269,18177.0
2017-11-13 13:25:00,58.78,58.81,58.78,58.78,20302.0,51.1269,51.153,51.1269,51.1269,20302.0
2017-11-13 13:30:00,58.79,58.8,58.77,58.8,18177.0,51.1356,51.1443,51.1182,51.1443,18177.0
2017-11-13 13:35:00,58.79,58.8,58.78,58.78,19832.0,51.1356,51.1443,51.1269,51.1269,19832.0
2017-11-13 13:40:00,58.79,58.8,58.78,58.78,36790.0,51.1356,51.1443,51.1269,51.1269,36790.0
2017-11-13 13:45:00,58.78,58.79,58.77,58.78,31331.0,51.1269,51.1356,51.1182,51.1269,31331.0
2017-11-13 13:50:00,58.79,58.79,58.77,58.78,31942.0,51.1356,51.1356,51.1182,51.1269,31942.0
2017-11-13 13:55:00,58.79,58.81,58.78,58.8,60167.0,51.1356,51.153,51.1269,51.1443,60167.0
2017-11-13 14:00:00,58.79,58.8,58.77,58.78,97997.0,51.1356,51.1443,51.1182,51.1269,97997.0
2017-11-13 14:05:00,58.79,58.8,58.76,58.76,59734.0,51.1356,51.1443,51.1095,51.1095,59734.0
2017-11-13 14:10:00,58.76,58.81,58.75,58.8,107894.0,51.1095,51.153,51.1008,51.1443,107894.0
2017-11-13 14:15:00,58.8,58.81,58.79,58.81,36192.0,51.1443,51.153,51.1356,51.153,36192.0
2017-11-13 14:20:00,58.81,58.81,58.79,58.81,67943.0,51.153,51.153,51.1356,51.153,67943.0
2017-11-13 14:25:00,58.8,58.81,58.78,58.79,37586.0,51.1443,51.153,51.1269,51.1356,37586.0
2017-11-13 14:30:00,58.78,58.81,58.78,58.8,107294.0,51.1269,51.153,51.1269,51.1443,107294.0
2017-11-13 14:35:00,58.8,58.85,58.8,58.82,188729.0,51.1443,51.1878,51.1443,51.1617,188729.0
2017-11-13 14:40:00,58.82,58.83,58.81,58.81,258690.0,51.1617,51.1704,51.153,51.153,258690.0
2017-11-13 14:45:00,58.81,58.82,58.8,58.82,41500.0,51.153,51.1617,51.1443,51.1617,41500.0
2017-11-13 14:50:00,58.82,58.83,58.8,58.81,93749.0,51.1617,51.1704,51.1443,51.153,93749.0
2017-11-13 14:55:00,58.81,58.82,58.78,58.79,80398.0,51.153,51.1617,51.1269,51.1356,80398.0
2017-11-13 15:00:00,58.79,58.8,58.78,58.8,115769.0,51.1356,51.1443,51.1269,51.1443,115769.0
2017-11-13 15:05:00,58.8,58.82,58.79,58.81,109440.0,51.1443,51.1617,51.1356,51.153,109440.0
2017-11-13 15:10:00,58.81,58.82,58.8,58.82,151322.0,51.153,51.1617,51.1443,51.1617,151322.0
2017-11-13 15:15:00,58.82,58.82,58.8,58.82,59255.0,51.1617,51.1617,51.1443,51.1617,59255.0
2017-11-13 15:20:00,58.82,58.83,58.81,58.83,56546.0,51.1617,51.1704,51.153,51.1704,56546.0
2017-11-13 15:25:00,58.83,58.84,58.81,58.82,122886.0,51.1704,51.1791,51.153,51.1617,122886.0
2017-11-13 15:30:00,58.82,58.82,58.81,58.82,33368.0,51.1617,51.1617,51.153,51.1617,33368.0
2017-11-13 15:35:00,58.82,58.82,58.8,58.81,57784.0,51.1617,51.1617,51.1443,51.153,57784.0
2017-11-13 15:40:00,58.81,58.82,58.78,58.79,86940.0,51.153,51.1617,51.1269,51.1356,86940.0
2017-11-13 15:45:00,58.79,58.81,58.77,58.8,91285.0,51.1356,51.153,51.1182,51.1443,91285.0
2017-11-13 15:50:00,58.8,58.82,58.79,58.81,291694.0,51.1443,51.1617,51.1356,51.153,291694.0
2017-11-13 15:55:00,58.82,58.86,58.8,58.84,683176.0,51.1617,51.1965,51.1443,51.1791,683176.0
2017-11-14 09:30:00,58.58,58.6,58.54,58.59,134227.0,50.9529,50.9703,50.9182,50.9616,134227.0
2017-11-14 09:35:00,58.59,58.59,58.51,58.53,178253.0,50.9616,50.9616,50.8921,50.9095,178253.0
2017-11-14 09:40:00,58.53,58.6,58.53,58.57,214922.0,50.9095,50.9703,50.9095,50.9442,214922.0
2017-11-14 09:45:00,58.57,58.62,58.57,58.58,98271.0,50.9442,50.9877,50.9442,50.9529,98271.0
2017-11-14 09:50:00,58.58,58.62,58.57,58.6,117219.0,50.9529,50.9877,50.9442,50.9703,117219.0
2017-11-14 09:55:00,58.6,58.61,58.57,58.58,141748.0,50.9703,50.979,50.9442,50.9529,141748.0
2017-11-14 10:00:00,58.58,58.58,58.46,58.47,388854.0,50.9529,50.9529,50.8486,50.8573,388854.0
2017-11-14 10:05:00,58.47,58.52,58.46,58.52,106255.0,50.8573,50.9008,50.8486,50.9008,106255.0
2017-11-14 10:10:00,58.52,58.53,58.5,58.53,96134.0,50.9008,50.9095,50.8834,50.9095,96134.0
2017-11-14 10:15:00,58.54,58.57,58.53,58.55,178369.0,50.9182,50.9442,50.9095,50.9269,178369.0
2017-11-14 10:20:00,58.55,58.55,58.52,58.54,109388.0,50.9269,50.9269,50.9008,50.9182,109388.0
2017-11-14 10:25:00,58.54,58.55,58.51,58.53,164727.0,50.9182,50.9269,50.8921,50.9095,164727.0
2017-11-14 10:30:00,58.53,58.53,58.48,58.49,147344.0,50.9095,50.9095,50.866,50.8747,147344.0
2017-11-14 10:35:00,58.48,58.6,58.47,58.6,209325.0,50.866,50.9703,50.8573,50.9703,209325.0
2017-11-14 10:40:00,58.6,58.61,58.58,58.6,151840.0,50.9703,50.979,50.9529,50.9703,151840.0
2017-11-14 10:45:00,58.59,58.68,58.59,58.67,328627.0,50.9616,51.0399,50.9616,51.0312,328627.0
2017-11-14 10:50:00,58.67,58.68,58.63,58.64,58471.0,51.0312,51.0399,50.9964,51.0051,58471.0
2017-11-14 10:55:00,58.64,58.64,58.61,58.62,197724.0,51.0051,51.0051,50.979,50.9877,197724.0
2017-11-14 11:00:00,58.62,58.63,58.59,58.6,51124.0,50.9877,50.9964,50.9616,50.9703,51124.0
2017-11-14 11:05:00,58.6,58.65,58.6,58.65,275952.0,50.9703,51.0138,50.9703,51.0138,275952.0
2017-11-14 11:10:00,58.64,58.68,58.64,58.66,77440.0,51.0051,51.0399,51.0051,51.0225,77440.0
2017-11-14 11:15:00,58.66,58.66,58.64,58.65,36514.0,51.0225,51.0225,51.0051,51.0138,36514.0
2017-11-14 11:20:00,58.64,58.67,58.63,58.63,49098.0,51.0051,51.0312,50.9964,50.9964,49098.0
2017-11-14 11:25:00,58.63,58.66,58.63,58.64,30093.0,50.9964,51.0225,50.9964,51.0051,30093.0
2017-11-14 11:30:00,58.64,58.68,58.64,58.66,41756.0,51.0051,51.0399,51.0051,51.0225,41756.0
2017-11-14 11:35:00,58.67,58.69,58.66,58.68,11672.0,51.0312,51.0486,51.0225,51.0399,11672.0
2017-11-14 11:40:00,58.68,58.69,58.63,58.64,50884.0,51.0399,51.0486,50.9964,51.0051,50884.0
2017-11-14 11:45:00,58.65,58.67,58.64,58.66,16452.0,51.0138,51.0312,51.0051,51.0225,16452.0
2017-11-14 11:50:00,58.66,58.69,58.66,58.68,35349.0,51.0225,51.0486,51.0225,51.0399,35349.0
2017-11-14 11:55:00,58.68,58.72,58.67,58.69,52701.0,51.0399,51.0747,51.0312,51.0486,52701.0
2017-11-14 12:00:00,58.7,58.73,58.69,58.71,29994.0,51.0573,51.0834,51.0486,51.066,29994.0
2017-11-14 12:05:00,58.71,58.71,58.66,58.67,39354.0,51.066,51.066,51.0225,51.0312,39354.0
2017-11-14 12:10:00,58.67,58.67,58.65,58.67,33273.0,51.0312,51.0312,51.0138,51.0312,33273.0
2017-11-14 12:15:00,58.68,58.7,58.67,58.69,26834.0,51.0399,51.0573,51.0312,51.0486,26834.0
2017-11-14 12:20:00,58.69,58.7,58.67,58.7,26931.0,51.0486,51.0573,51.0312,51.0573,26931.0
2017-11-14 12:25:00,58.7,58.71,58.69,58.69,42283.0,51.0573,51.066,51.0486,51.0486,42283.0
2017-11-14 12:30:00,58.7,58.72,58.69,58.72,25518.0,51.0573,51.0747,51.0486,51.0747,25518.0
2017-11-14 12:35:00,58.72,58.75,58.72,58.73,48367.0,51.0747,51.1008,51.0747,51.0834,48367.0
2017-11-14 12:40:00,58.73,58.75,58.73,58.73,24489.0,51.0834,51.1008,51.0834,51.0834,24489.0
2017-11-14 12:45:00,58.73,58.73,58.67,58.68,26475.0,51.0834,51.0834,51.0312,51.0399,26475.0
2017-11-14 12:50:00,58.68,58.69,58.62,58.64,114026.0,51.0399,51.0486,50.9877,51.0051,114026.0
2017-11-14 12:55:00,58.64,58.64,58.6,58.63,64141.0,51.0051,51.0051,50.9703,50.9964,64141.0
2017-11-14 13:00:00,58.62,58.63,58.6,58.6,44229.0,50.9877,50.9964,50.9703,50.9703,44229.0
2017-11-14 13:05:00,58.6,58.64,58.6,58.63,39811.0,50.9703,51.0051,50.9703,50.9964,39811.0
2017-11-14 13:10:00,58.63,58.65,58.62,58.65,50795.0,50.9964,51.0138,50.9877,51.0138,50795.0
2017-11-14 13:15:00,58.66,58.67,58.64,58.64,112770.0,51.0225,51.0312,51.0051,51.0051,112770.0
2017-11-14 13:20:00,58.64,58.65,58.63,58.65,30582.0,51.0051,51.0138,50.9964,51.0138,30582.0
2017-11-14 13:25:00,58.64,58.65,58.61,58.63,33874.0,51.0051,51.0138,50.979,50.9964,33874.0
2017-11-14 13:30:00,58.63,58.64,58.61,58.62,32503.0,50.9964,51.0051,50.979,50.9877,32503.0
2017-11-14 13:35:00,58.63,58.64,58.61,58.61,21759.0,50.9964,51.0051,50.979,50.979,21759.0
2017-11-14 13:40:00,58.62,58.65,58.62,58.63,34075.0,50.9877,51.0138,50.9877,50.9964,34075.0
2017-11-14 13:45:00,58.63,58.66,58.62,58.62,49951.0,50.9964,51.0225,50.9877,50.9877,49951.0
2017-11-14 13:50:00,58.62,58.63,58.6,58.6,24876.0,50.9877,50.9964,50.9703,50.9703,24876.0
2017-11-14 13:55:00,58.59,58.61,58.57,58.58,26796.0,50.9616,50.979,50.9442,50.9529,26796.0
2017-11-14 14:00:00,58.59,58.61,58.57,58.59,38950.0,50.9616,50.979,50.9442,50.9616,38950.0
2017-11-14 14:05:00,58.59,58.6,58.58,58.59,28029.0,50.9616,50.9703,50.9529,50.9616,28029.0
2017-11-14 14:10:00,58.59,58.61,58.58,58.59,25222.0,50.9616,50.979,50.9529,50.9616,25222.0
2017-11-14 14:15:00,58.59,58.6,58.56,58.58,110909.0,50.9616,50.9703,50.9355,50.9529,110909.0
2017-11-14 14:20:00,58.57,58.59,58.57,58.59,53135.0,50.9442,50.9616,50.9442,50.9616,53135.0
2017-11-14 14:25:00,58.59,58.6,58.56,58.58,197302.0,50.9616,50.9703,50.9355,50.9529,197302.0
2017-11-14 14:30:00,58.58,58.59,58.57,58.58,65484.0,50.9529,50.9616,50.9442,50.9529,65484.0
2017-11-14 14:35:00,58.58,58.58,58.57,58.58,36828.0,50.9529,50.9529,50.9442,50.9529,36828.0
2017-11-14 14:40:00,58.59,58.6,58.58,58.59,84046.0,50.9616,50.9703,50.9529,50.9616,84046.0
2017-11-14 14:45:00,58.59,58.6,58.56,58.57,115616.0,50.9616,50.9703,50.9355,50.9442,115616.0
2017-11-14 14:50:00,58.57,58.61,58.56,58.6,28840.0,50.9442,50.979,50.9355,50.9703,28840.0
2017-11-14 14:55:00,58.6,58.6,58.58,58.59,45996.0,50.9703,50.9703,50.9529,50.9616,45996.0
2017-11-14 15:00:00,58.59,58.61,58.57,58.6,152903.0,50.9616,50.979,50.9442,50.9703,152903.0
2017-11-14 15:05:00,58.6,58.6,58.56,58.57,126859.0,50.9703,50.9703,50.9355,50.9442,126859.0
2017-11-14 15:10:00,58.57,58.58,58.56,58.58,39325.0,50.9442,50.9529,50.9355,50.9529,39325.0
2017-11-14 15:15:00,58.58,58.58,58.57,58.58,7508.0,50.9529,50.9529,50.9442,50.9529,7508.0
2017-11-14 15:20:00,58.58,58.58,58.56,58.57,45341.0,50.9529,50.9529,50.9355,50.9442,45341.0
2017-11-14 15:25:00,58.57,58.57,58.56,58.57,11993.0,50.9442,50.9442,50.9355,50.9442,11993.0
2017-11-14 15:30:00,58.57,58.57,58.55,58.55,24626.0,50.9442,50.9442,50.9269,50.9269,24626.0
2017-11-14 15:35:00,58.55,58.57,58.55,58.55,31171.0,50.9269,50.9442,50.9269,50.9269,31171.0
2017-11-14 15:40:00,58.55,58.55,58.52,58.52,68048.0,50.9269,50.9269,50.9008,50.9008,68048.0
2017-11-14 15:45:00,58.53,58.53,58.51,58.52,121709.0,50.9095,50.9095,50.8921,50.9008,121709.0
2017-11-14 15:50:00,58.52,58.54,58.49,58.51,248041.0,50.9008,50.9182,50.8747,50.8921,248041.0
2017-11-14 15:55:00,58.5,58.52,58.48,58.5,622044.0,50.8834,50.9008,50.866,50.8834,622044.0
2017-11-15 09:30:00,57.59,57.65,57.57,57.64,1148784.0,50.0918,50.144,50.0744,50.1353,1148784.0
2017-11-15 09:35:00,57.64,57.65,57.59,57.59,460494.0,50.1353,50.144,50.0918,50.0918,460494.0
2017-11-15 09:40:00,57.6,57.66,57.59,57.64,460713.0,50.1005,50.1527,50.0918,50.1353,460713.0
2017-11-15 09:45:00,57.64,57.68,57.64,57.67,408194.0,50.1353,50.1701,50.1353,50.1614,408194.0
2017-11-15 09:50:00,57.66,57.69,57.65,57.69,225891.0,50.1527,50.1788,50.144,50.1788,225891.0
2017-11-15 09:55:00,57.68,57.74,57.68,57.73,115842.0,50.1701,50.2223,50.1701,50.2136,115842.0
2017-11-15 10:00:00,57.73,57.78,57.73,57.78,217408.0,50.2136,50.2571,50.2136,50.2571,217408.0
2017-11-15 10:05:00,57.78,57.83,57.78,57.82,190747.0,50.2571,50.3006,50.2571,50.2919,190747.0
2017-11-15 10:10:00,57.81,57.87,57.8,57.81,262074.0,50.2832,50.3354,50.2745,50.2832,262074.0
2017-11-15 10:15:00,57.8,57.86,57.79,57.83,252837.0,50.2745,50.3267,50.2658,50.3006,252837.0
2017-11-15 10:20:00,57.83,57.84,57.79,57.8,165606.0,50.3006,50.3093,50.2658,50.2745,165606.0
2017-11-15 10:25:00,57.8,57.83,57.79,57.81,418861.0,50.2745,50.3006,50.2658,50.2832,418861.0
2017-11-15 10:30:00,57.81,57.88,57.8,57.88,331104.0,50.2832,50.3441,50.2745,50.3441,331104.0
2017-11-15 10:35:00,57.89,57.93,57.88,57.91,173344.0,50.3528,50.3876,50.3441,50.3702,173344.0
2017-11-15 10:40:00,57.91,57.98,57.91,57.97,361453.0,50.3702,50.4311,50.3702,50.4224,361453.0
2017-11-15 10:45:00,57.96,57.97,57.92,57.93,103206.0,50.4137,50.4224,50.3789,50.3876,103206.0
2017-11-15 10:50:00,57.93,57.97,57.91,57.96,101580.0,50.3876,50.4224,50.3702,50.4137,101580.0
2017-11-15 10:55:00,57.96,57.98,57.94,57.97,198081.0,50.4137,50.4311,50.3963,50.4224,198081.0
2017-11-15 11:00:00,57.97,57.99,57.95,57.96,70235.0,50.4224,50.4398,50.405,50.4137,70235.0
2017-11-15 11:05:00,57.95,57.96,57.94,57.96,37267.0,50.405,50.4137,50.3963,50.4137,37267.0
2017-11-15 11:10:00,57.96,58.0,57.92,57.93,159785.0,50.4137,50.4485,50.3789,50.3876,159785.0
2017-11-15 11:15:00,57.93,58.0,57.92,57.98,107597.0,50.3876,50.4485,50.3789,50.4311,107597.0
2017-11-15 11:20:00,57.99,58.04,57.99,58.03,145715.0,50.4398,50.4833,50.4398,50.4746,145715.0
2017-11-15 11:25:00,58.03,58.05,58.02,58.02,29387.0,50.4746,50.4919,50.4659,50.4659,29387.0
2017-11-15 11:30:00,58.01,58.02,57.98,58.01,100935.0,50.4572,50.4659,50.4311,50.4572,100935.0
2017-11-15 11:35:00,58.01,58.02,57.98,58.01,44095.0,50.4572,50.4659,50.4311,50.4572,44095.0
2017-11-15 11:40:00,58.01,58.05,58.0,58.04,67423.0,50.4572,50.4919,50.4485,50.4833,67423.0
2017-11-15 11:45:00,58.04,58.05,58.02,58.03,26132.0,50.4833,50.4919,50.4659,50.4746,26132.0
2017-11-15 11:50:00,58.03,58.07,58.03,58.06,14392.0,50.4746,50.5093,50.4746,50.5006,14392.0
2017-11-15 11:55:00,58.06,58.09,58.05,58.08,34737.0,50.5006,50.5267,50.4919,50.518,34737.0
2017-11-15 12:00:00,58.09,58.09,58.01,58.02,98283.0,50.5267,50.5267,50.4572,50.4659,98283.0
2017-11-15 12:05:00,58.02,58.04,58.01,58.02,34606.0,50.4659,50.4833,50.4572,50.4659,34606.0
2017-11-15 12:10:00,58.02,58.04,58.0,58.03,33761.0,50.4659,50.4833,50.4485,50.4746,33761.0
2017-11-15 12:15:00,58.03,58.04,58.01,58.03,33621.0,50.4746,50.4833,50.4572,50.4746,33621.0
2017-11-15 12:20:00,58.02,58.02,57.99,58.0,48053.0,50.4659,50.4659,50.4398,50.4485,48053.0
2017-11-15 12:25:00,58.0,58.01,57.99,58.01,99519.0,50.4485,50.4572,50.4398,50.4572,99519.0
2017-11-15 12:30:00,58.01,58.02,58.0,58.02,36987.0,50.4572,50.4659,50.4485,50.4659,36987.0
2017-11-15 12:35:00,58.02,58.03,58.01,58.03,26273.0,50.4659,50.4746,50.4572,50.4746,26273.0
2017-11-15 12:40:00,58.02,58.03,58.01,58.02,35479.0,50.4659,50.4746,50.4572,50.4659,35479.0
2017-11-15 12:45:00,58.01,58.01,57.99,58.01,35252.0,50.4572,50.4572,50.4398,50.4572,35252.0
2017-11-15 12:50:00,58.01,58.04,58.01,58.03,10523.0,50.4572,50.4833,50.4572,50.4746,10523.0
2017-11-15 12:55:00,58.02,58.05,58.02,58.04,47658.0,50.4659,50.4919,50.4659,50.4833,47658.0
2017-11-15 13:00:00,58.04,58.06,58.03,58.05,43843.0,50.4833,50.5006,50.4746,50.4919,43843.0
2017-11-15 13:05:00,58.06,58.06,58.04,58.05,26689.0,50.5006,50.5006,50.4833,50.4919,26689.0
2017-11-15 13:10:00,58.05,58.06,58.02,58.03,17658.0,50.4919,50.5006,50.4659,50.4746,17658.0
2017-11-15 13:15:00,58.02,58.03,58.01,58.02,20624.0,50.4659,50.4746,50.4572,50.4659,20624.0
2017-11-15 13:20:00,58.01,58.02,57.99,58.0,57916.0,50.4572,50.4659,50.4398,50.4485,57916.0
2017-11-15 13:25:00,58.0,58.0,57.98,57.99,31140.0,50.4485,50.4485,50.4311,50.4398,31140.0
2017-11-15 13:30:00,57.98,58.01,57.98,57.99,29587.0,50.4311,50.4572,50.4311,50.4398,29587.0
2017-11-15 13:35:00,57.99,58.01,57.98,57.98,43753.0,50.4398,50.4572,50.4311,50.4311,43753.0
2017-11-15 13:40:00,57.98,58.05,57.98,58.04,68093.0,50.4311,50.4919,50.4311,50.4833,68093.0
2017-11-15 13:45:00,58.04,58.04,58.01,58.03,88004.0,50.4833,50.4833,50.4572,50.4746,88004.0
2017-11-15 13:50:00,58.03,58.03,57.99,58.0,21458.0,50.4746,50.4746,50.4398,50.4485,21458.0
2017-11-15 13:55:00,58.0,58.01,57.98,57.99,45837.0,50.4485,50.4572,50.4311,50.4398,45837.0
2017-11-15 14:00:00,57.99,58.01,57.98,58.0,23874.0,50.4398,50.4572,50.4311,50.4485,23874.0
2017-11-15 14:05:00,58.01,58.01,57.99,57.99,10653.0,50.4572,50.4572,50.4398,50.4398,10653.0
2017-11-15 14:10:00,58.0,58.0,57.96,58.0,56330.0,50.4485,50.4485,50.4137,50.4485,56330.0
2017-11-15 14:15:00,58.0,58.0,57.98,57.98,49497.0,50.4485,50.4485,50.4311,50.4311,49497.0
2017-11-15 14:20:00,57.98,58.02,57.98,58.01,50906.0,50.4311,50.4659,50.4311,50.4572,50906.0
2017-11-15 14:25:00,58.01,58.05,58.0,58.05,65638.0,50.4572,50.4919,50.4485,50.4919,65638.0
2017-11-15 14:30:00,58.05,58.08,58.04,58.08,30277.0,50.4919,50.518,50.4833,50.518,30277.0
2017-11-15 14:35:00,58.07,58.08,58.04,58.04,56596.0,50.5093,50.518,50.4833,50.4833,56596.0
2017-11-15 14:40:00,58.04,58.06,58.02,58.05,142812.0,50.4833,50.5006,50.4659,50.4919,142812.0
2017-11-15 14:45:00,58.05,58.06,58.03,58.05,179557.0,50.4919,50.5006,50.4746,50.4919,179557.0
2017-11-15 14:50:00,58.05,58.06,58.04,58.05,51143.0,50.4919,50.5006,50.4833,50.4919,51143.0
2017-11-15 14:55:00,58.05,58.06,58.04,58.05,40682.0,50.4919,50.5006,50.4833,50.4919,40682.0
2017-11-15 15:00:00,58.05,58.09,58.05,58.08,77546.0,50.4919,50.5267,50.4919,50.518,77546.0
2017-11-15 15:05:00,58.08,58.12,58.07,58.11,76248.0,50.518,50.5528,50.5093,50.5441,76248.0
2017-11-15 15:10:00,58.11,58.13,58.1,58.12,47372.0,50.5441,50.5615,50.5354,50.5528,47372.0
2017-11-15 15:15:00,58.13,58.13,58.11,58.12,121070.0,50.5615,50.5615,50.5441,50.5528,121070.0
2017-11-15 15:20:00,58.12,58.13,58.11,58.13,86388.0,50.5528,50.5615,50.5441,50.5615,86388.0
2017-11-15 15:25:00,58.13,58.15,58.11,58.15,56632.0,50.5615,50.5789,50.5441,50.5789,56632.0
2017-11-15 15:30:00,58.15,58.18,58.15,58.17,54406.0,50.5789,50.605,50.5789,50.5963,54406.0
2017-11-15 15:35:00,58.17,58.19,58.16,58.18,51653.0,50.5963,50.6137,50.5876,50.605,51653.0
2017-11-15 15:40:00,58.18,58.18,58.15,58.17,110406.0,50.605,50.605,50.5789,50.5963,110406.0
2017-11-15 15:45:00,58.17,58.18,58.11,58.12,162815.0,50.5963,50.605,50.5441,50.5528,162815.0
2017-11-15 15:50:00,58.11,58.14,58.1,58.12,730617.0,50.5441,50.5702,50.5354,50.5528,730617.0
2017-11-15 15:55:00,58.13,58.14,58.1,58.1,645511.0,50.5615,50.5702,50.5354,50.5354,645511.0
2017-11-16 09:30:00,58.7,58.77,58.7,58.77,337500.0,51.0573,51.1182,51.0573,51.1182,337500.0
2017-11-16 09:35:00,58.77,58.78,58.71,58.72,165353.0,51.1182,51.1269,51.066,51.0747,165353.0
2017-11-16 09:40:00,58.72,58.74,58.67,58.68,279560.0,51.0747,51.0921,51.0312,51.0399,279560.0
2017-11-16 09:45:00,58.68,58.69,58.66,58.67,133889.0,51.0399,51.0486,51.0225,51.0312,133889.0
2017-11-16 09:50:00,58.68,58.71,58.67,58.7,231986.0,51.0399,51.066,51.0312,51.0573,231986.0
2017-11-16 09:55:00,58.7,58.74,58.69,58.72,156795.0,51.0573,51.0921,51.0486,51.0747,156795.0
2017-11-16 10:00:00,58.72,58.77,58.72,58.77,113406.0,51.0747,51.1182,51.0747,51.1182,113406.0
2017-11-16 10:05:00,58.77,58.79,58.75,58.78,168750.0,51.1182,51.1356,51.1008,51.1269,168750.0
2017-11-16 10:10:00,58.78,58.78,58.74,58.76,272221.0,51.1269,51.1269,51.0921,51.1095,272221.0
2017-11-16 10:15:00,58.75,58.76,58.75,58.76,107319.0,51.1008,51.1095,51.1008,51.1095,107319.0
2017-11-16 10:20:00,58.75,58.76,58.74,58.75,303397.0,51.1008,51.1095,51.0921,51.1008,303397.0
2017-11-16 10:25:00,58.75,58.76,58.71,58.72,223176.0,51.1008,51.1095,51.066,51.0747,223176.0
2017-11-16 10:30:00,58.72,58.73,58.7,58.72,121695.0,51.0747,51.0834,51.0573,51.0747,121695.0
2017-11-16 10:35:00,58.71,58.74,58.7,58.72,100042.0,51.066,51.0921,51.0573,51.0747,100042.0
2017-11-16 10:40:00,58.73,58.78,58.73,58.76,80319.0,51.0834,51.1269,51.0834,51.1095,80319.0
2017-11-16 10:45:00,58.77,58.8,58.76,58.79,75377.0,51.1182,51.1443,51.1095,51.1356,75377.0
2017-11-16 10:50:00,58.8,58.81,58.79,58.81,13068.0,51.1443,51.153,51.1356,51.153,13068.0
2017-11-16 10:55:00,58.81,58.84,58.8,58.82,47237.0,51.153,51.1791,51.1443,51.1617,47237.0
2017-11-16 11:00:00,58.82,58.85,58.81,58.85,27006.0,51.1617,51.1878,51.153,51.1878,27006.0
2017-11-16 11:05:00,58.84,58.86,58.84,58.84,121910.0,51.1791,51.1965,51.1791,51.1791,121910.0
2017-11-16 11:10:00,58.84,58.85,58.82,58.83,22383.0,51.1791,51.1878,51.1617,51.1704,22383.0
2017-11-16 11:15:00,58.82,58.85,58.81,58.85,171519.0,51.1617,51.1878,51.153,51.1878,171519.0
2017-11-16 11:20:00,58.84,58.85,58.82,58.83,79012.0,51.1791,51.1878,51.1617,51.1704,79012.0
2017-11-16 11:25:00,58.83,58.84,58.81,58.81,186586.0,51.1704,51.1791,51.153,51.153,186586.0
2017-11-16 11:30:00,58.81,58.83,58.81,58.83,148034.0,51.153,51.1704,51.153,51.1704,148034.0
2017-11-16 11:35:00,58.83,58.83,58.82,58.83,61123.0,51.1704,51.1704,51.1617,51.1704,61123.0
2017-11-16 11:40:00,58.83,58.83,58.82,58.83,198666.0,51.1704,51.1704,51.1617,51.1704,198666.0
2017-11-16 11:45:00,58.83,58.84,58.82,58.84,101852.0,51.1704,51.1791,51.1617,51.1791,101852.0
2017-11-16 11:50:00,58.84,58.84,58.82,58.84,73244.0,51.1791,51.1791,51.1617,51.1791,73244.0
2017-11-16 11:55:00,58.83,58.84,58.83,58.84,7065.0,51.1704,51.1791,51.1704,51.1791,7065.0
2017-11-16 12:00:00,58.84,58.88,58.83,58.88,71047.0,51.1791,51.2139,51.1704,51.2139,71047.0
2017-11-16 12:05:00,58.89,58.9,58.87,58.9,282850.0,51.2226,51.2313,51.2052,51.2313,282850.0
2017-11-16 12:10:00,58.9,58.9,58.87,58.87,308580.0,51.2313,51.2313,51.2052,51.2052,308580.0
2017-11-16 12:15:00,58.88,58.89,58.87,58.88,116289.0,51.2139,51.2226,51.2052,51.2139,116289.0
2017-11-16 12:20:00,58.88,58.88,58.87,58.88,5293.0,51.2139,51.2139,51.2052,51.2139,5293.0
2017-11-16 12:25:00,58.88,58.91,58.87,58.9,38744.0,51.2139,51.24,51.2052,51.2313,38744.0
2017-11-16 12:30:00,58.9,58.94,58.9,58.93,242427.0,51.2313,51.2661,51.2313,51.2574,242427.0
2017-11-16 12:35:00,58.94,58.94,58.91,58.92,63327.0,51.2661,51.2661,51.24,51.2487,63327.0
2017-11-16 12:40:00,58.93,58.93,58.9,58.92,30252.0,51.2574,51.2574,51.2313,51.2487,30252.0
2017-11-16 12:45:00,58.92,58.92,58.9,58.91,22421.0,51.2487,51.2487,51.2313,51.24,22421.0
2017-11-16 12:50:00,58.9,58.92,58.9,58.92,7323.0,51.2313,51.2487,51.2313,51.2487,7323.0
2017-11-16 12:55:00,58.92,58.92,58.89,58.9,9877.0,51.2487,51.2487,51.2226,51.2313,9877.0
2017-11-16 13:00:00,58.91,58.92,58.9,58.92,19390.0,51.24,51.2487,51.2313,51.2487,19390.0
2017-11-16 13:05:00,58.92,58.93,58.91,58.93,27018.0,51.2487,51.2574,51.24,51.2574,27018.0
2017-11-16 13:10:00,58.93,58.97,58.93,58.95,62177.0,51.2574,51.2922,51.2574,51.2748,62177.0
2017-11-16 13:15:00,58.94,58.95,58.93,58.95,116064.0,51.2661,51.2748,51.2574,51.2748,116064.0
2017-11-16 13:20:00,58.95,58.95,58.94,58.94,23451.0,51.2748,51.2748,51.2661,51.2661,23451.0
2017-11-16 13:25:00,58.94,58.95,58.91,58.92,94619.0,51.2661,51.2748,51.24,51.2487,94619.0
2017-11-16 13:30:00,58.92,58.94,58.91,58.93,42215.0,51.2487,51.2661,51.24,51.2574,42215.0
2017-11-16 13:35:00,58.93,58.97,58.93,58.97,102854.0,51.2574,51.2922,51.2574,51.2922,102854.0
2017-11-16 13:40:00,58.96,58.97,58.95,58.97,86951.0,51.2835,51.2922,51.2748,51.2922,86951.0
2017-11-16 13:45:00,58.96,58.99,58.96,58.99,114552.0,51.2835,51.3096,51.2835,51.3096,114552.0
2017-11-16 13:50:00,58.99,59.01,58.99,59.0,61916.0,51.3096,51.327,51.3096,51.3183,61916.0
2017-11-16 13:55:00,59.01,59.03,59.0,59.03,20423.0,51.327,51.3444,51.3183,51.3444,20423.0
2017-11-16 14:00:00,59.02,59.06,59.02,59.05,70394.0,51.3357,51.3704,51.3357,51.3618,70394.0
2017-11-16 14:05:00,59.06,59.07,59.05,59.05,39897.0,51.3704,51.3791,51.3618,51.3618,39897.0
2017-11-16 14:10:00,59.06,59.07,59.05,59.05,20755.0,51.3704,51.3791,51.3618,51.3618,20755.0
2017-11-16 14:15:00,59.05,59.08,59.04,59.07,63331.0,51.3618,51.3878,51.3531,51.3791,63331.0
2017-11-16 14:20:00,59.08,59.1,59.07,59.09,55721.0,51.3878,51.4052,51.3791,51.3965,55721.0
2017-11-16 14:25:00,59.09,59.09,59.07,59.08,75554.0,51.3965,51.3965,51.3791,51.3878,75554.0
2017-11-16 14:30:00,59.09,59.1,59.08,59.09,44000.0,51.3965,51.4052,51.3878,51.3965,44000.0
2017-11-16 14:35:00,59.08,59.1,59.08,59.1,22056.0,51.3878,51.4052,51.3878,51.4052,22056.0
2017-11-16 14:40:00,59.1,59.1,59.08,59.09,98514.0,51.4052,51.4052,51.3878,51.3965,98514.0
2017-11-16 14:45:00,59.09,59.09,59.05,59.07,68203.0,51.3965,51.3965,51.3618,51.3791,68203.0
2017-11-16 14:50:00,59.06,59.07,59.03,59.04,79094.0,51.3704,51.3791,51.3444,51.3531,79094.0
2017-11-16 14:55:00,59.04,59.04,59.0,59.01,256071.0,51.3531,51.3531,51.3183,51.327,256071.0
2017-11-16 15:00:00,59.01,59.05,59.01,59.04,160495.0,51.327,51.3618,51.327,51.3531,160495.0
2017-11-16 15:05:00,59.04,59.05,59.03,59.05,160216.0,51.3531,51.3618,51.3444,51.3618,160216.0
2017-11-16 15:10:00,59.04,59.07,59.04,59.07,153805.0,51.3531,51.3791,51.3531,51.3791,153805.0
2017-11-16 15:15:00,59.07,59.07,59.03,59.05,143015.0,51.3791,51.3791,51.3444,51.3618,143015.0
2017-11-16 15:20:00,59.05,59.05,59.03,59.05,74172.0,51.3618,51.3618,51.3444,51.3618,74172.0
2017-11-16 15:25:00,59.04,59.06,59.02,59.04,55944.0,51.3531,51.3704,51.3357,51.3531,55944.0
2017-11-16 15:30:00,59.04,59.05,59.01,59.01,65346.0,51.3531,51.3618,51.327,51.327,65346.0
2017-11-16 15:35:00,59.02,59.03,59.01,59.01,61395.0,51.3357,51.3444,51.327,51.327,61395.0
2017-11-16 15:40:00,59.01,59.02,58.99,59.0,160895.0,51.327,51.3357,51.3096,51.3183,160895.0
2017-11-16 15:45:00,59.0,59.0,58.97,58.98,88704.0,51.3183,51.3183,51.2922,51.3009,88704.0
2017-11-16 15:50:00,58.98,58.99,58.96,58.98,274045.0,51.3009,51.3096,51.2835,51.3009,274045.0
2017-11-16 15:55:00,58.98,59.0,58.97,58.98,646306.0,51.3009,51.3183,51.2922,51.3009,646306.0
2017-11-17 09:30:00,58.82,58.82,58.78,58.8,84681.0,51.1617,51.1617,51.1269,51.1443,84681.0
2017-11-17 09:35:00,58.8,58.81,58.78,58.79,362637.0,51.1443,51.153,51.1269,51.1356,362637.0
2017-11-17 09:40:00,58.78,58.79,58.76,58.77,530652.0,51.1269,51.1356,51.1095,51.1182,530652.0
2017-11-17 09:45:00,58.77,58.81,58.74,58.8,215685.0,51.1182,51.153,51.0921,51.1443,215685.0
2017-11-17 09:50:00,58.79,58.83,58.79,58.82,139675.0,51.1356,51.1704,51.1356,51.1617,139675.0
2017-11-17 09:55:00,58.82,58.82,58.81,58.82,108158.0,51.1617,51.1617,51.153,51.1617,108158.0
2017-11-17 10:00:00,58.81,58.82,58.78,58.8,70726.0,51.153,51.1617,51.1269,51.1443,70726.0
2017-11-17 10:05:00,58.8,58.84,58.8,58.83,140116.0,51.1443,51.1791,51.1443,51.1704,140116.0
2017-11-17 10:10:00,58.83,58.84,58.8,58.81,87409.0,51.1704,51.1791,51.1443,51.153,87409.0
2017-11-17 10:15:00,58.8,58.82,58.78,58.8,53516.0,51.1443,51.1617,51.1269,51.1443,53516.0
2017-11-17 10:20:00,58.81,58.82,58.79,58.8,60296.0,51.153,51.1617,51.1356,51.1443,60296.0
2017-11-17 10:25:00,58.8,58.81,58.78,58.79,64194.0,51.1443,51.153,51.1269,51.1356,64194.0
2017-11-17 10:30:00,58.79,58.8,58.77,58.78,59805.0,51.1356,51.1443,51.1182,51.1269,59805.0
2017-11-17 10:35:00,58.77,58.78,58.76,58.77,63409.0,51.1182,51.1269,51.1095,51.1182,63409.0
2017-11-17 10:40:00,58.77,58.79,58.76,58.79,39150.0,51.1182,51.1356,51.1095,51.1356,39150.0
2017-11-17 10:45:00,58.78,58.81,58.78,58.8,33680.0,51.1269,51.153,51.1269,51.1443,33680.0
2017-11-17 10:50:00,58.8,58.84,58.8,58.83,33187.0,51.1443,51.1791,51.1443,51.1704,33187.0
2017-11-17 10:55:00,58.83,58.84,58.82,58.83,67874.0,51.1704,51.1791,51.1617,51.1704,67874.0
2017-11-17 11:00:00,58.84,58.86,58.83,58.85,42354.0,51.1791,51.1965,51.1704,51.1878,42354.0
2017-11-17 11:05:00,58.85,58.85,58.8,58.8,153790.0,51.1878,51.1878,51.1443,51.1443,153790.0
2017-11-17 11:10:00,58.8,58.81,58.73,58.76,132962.0,51.1443,51.153,51.0834,51.1095,132962.0
2017-11-17 11:15:00,58.76,58.78,58.76,58.77,64593.0,51.1095,51.1269,51.1095,51.1182,64593.0
2017-11-17 11:20:00,58.76,58.79,58.73,58.77,156905.0,51.1095,51.1356,51.0834,51.1182,156905.0
2017-11-17 11:25:00,58.77,58.78,58.73,58.78,91102.0,51.1182,51.1269,51.0834,51.1269,91102.0
2017-11-17 11:30:00,58.79,58.81,58.78,58.79,64568.0,51.1356,51.153,51.1269,51.1356,64568.0
2017-11-17 11:35:00,58.79,58.79,58.74,58.76,197820.0,51.1356,51.1356,51.0921,51.1095,197820.0
2017-11-17 11:40:00,58.75,58.78,58.75,58.77,69918.0,51.1008,51.1269,51.1008,51.1182,69918.0
2017-11-17 11:45:00,58.77,58.79,58.76,58.79,42603.0,51.1182,51.1356,51.1095,51.1356,42603.0
2017-11-17 11:50:00,58.79,58.79,58.75,58.76,75354.0,51.1356,51.1356,51.1008,51.1095,75354.0
2017-11-17 11:55:00,58.76,58.77,58.7,58.75,136475.0,51.1095,51.1182,51.0573,51.1008,136475.0
2017-11-17 12:00:00,58.75,58.75,58.72,58.74,59218.0,51.1008,51.1008,51.0747,51.0921,59218.0
2017-11-17 12:05:00,58.74,58.75,58.73,58.75,31797.0,51.0921,51.1008,51.0834,51.1008,31797.0
2017-11-17 12:10:00,58.75,58.81,58.75,58.81,188016.0,51.1008,51.153,51.1008,51.153,188016.0
2017-11-17 12:15:00,58.82,58.82,58.79,58.8,50001.0,51.1617,51.1617,51.1356,51.1443,50001.0
2017-11-17 12:20:00,58.8,58.81,58.8,58.81,10771.0,51.1443,51.153,51.1443,51.153,10771.0
2017-11-17 12:25:00,58.81,58.83,58.8,58.82,33183.0,51.153,51.1704,51.1443,51.1617,33183.0
2017-11-17 12:30:00,58.82,58.82,58.8,58.8,27321.0,51.1617,51.1617,51.1443,51.1443,27321.0
2017-11-17 12:35:00,58.8,58.81,58.78,58.8,23775.0,51.1443,51.153,51.1269,51.1443,23775.0
2017-11-17 12:40:00,58.81,58.83,58.81,58.81,51308.0,51.153,51.1704,51.153,51.153,51308.0
2017-11-17 12:45:00,58.82,58.84,58.79,58.81,68122.0,51.1617,51.1791,51.1356,51.153,68122.0
2017-11-17 12:50:00,58.81,58.82,58.8,58.81,40175.0,51.153,51.1617,51.1443,51.153,40175.0
2017-11-17 12:55:00,58.82,58.84,58.81,58.84,24688.0,51.1617,51.1791,51.153,51.1791,24688.0
2017-11-17 13:00:00,58.83,58.86,58.81,58.85,73357.0,51.1704,51.1965,51.153,51.1878,73357.0
2017-11-17 13:05:00,58.85,58.85,58.83,58.84,27295.0,51.1878,51.1878,51.1704,51.1791,27295.0
2017-11-17 13:10:00,58.84,58.85,58.83,58.85,24978.0,51.1791,51.1878,51.1704,51.1878,24978.0
2017-11-17 13:15:00,58.84,58.85,58.83,58.84,15367.0,51.1791,51.1878,51.1704,51.1791,15367.0
2017-11-17 13:20:00,58.84,58.85,58.82,58.84,20296.0,51.1791,51.1878,51.1617,51.1791,20296.0
2017-11-17 13:25:00,58.84,58.85,58.83,58.84,18745.0,51.1791,51.1878,51.1704,51.1791,18745.0
2017-11-17 13:30:00,58.84,58.84,58.81,58.82,42051.0,51.1791,51.1791,51.153,51.1617,42051.0
2017-11-17 13:35:00,58.82,58.83,58.81,58.83,26521.0,51.1617,51.1704,51.153,51.1704,26521.0
2017-11-17 13:40:00,58.83,58.83,58.8,58.8,48037.0,51.1704,51.1704,51.1443,51.1443,48037.0
2017-11-17 13:45:00,58.8,58.81,58.8,58.8,14758.0,51.1443,51.153,51.1443,51.1443,14758.0
2017-11-17 13:50:00,58.8,58.81,58.79,58.8,26708.0,51.1443,51.153,51.1356,51.1443,26708.0
2017-11-17 13:55:00,58.8,58.8,58.77,58.79,50831.0,51.1443,51.1443,51.1182,51.1356,50831.0
2017-11-17 14:00:00,58.79,58.79,58.76,58.77,56455.0,51.1356,51.1356,51.1095,51.1182,56455.0
2017-11-17 14:05:00,58.78,58.78,58.77,58.78,13588.0,51.1269,51.1269,51.1182,51.1269,13588.0
2017-11-17 14:10:00,58.78,58.78,58.76,58.76,22534.0,51.1269,51.1269,51.1095,51.1095,22534.0
2017-11-17 14:15:00,58.76,58.76,58.75,58.76,28163.0,51.1095,51.1095,51.1008,51.1095,28163.0
2017-11-17 14:20:00,58.75,58.76,58.73,58.73,41898.0,51.1008,51.1095,51.0834,51.0834,41898.0
2017-11-17 14:25:00,58.73,58.79,58.73,58.78,64926.0,51.0834,51.1356,51.0834,51.1269,64926.0
2017-11-17 14:30:00,58.77,58.77,58.75,58.76,31005.0,51.1182,51.1182,51.1008,51.1095,31005.0
2017-11-17 14:35:00,58.76,58.76,58.73,58.73,33504.0,51.1095,51.1095,51.0834,51.0834,33504.0
2017-11-17 14:40:00,58.73,58.74,58.73,58.73,21775.0,51.0834,51.0921,51.0834,51.0834,21775.0
2017-11-17 14:45:00,58.73,58.75,58.72,58.75,57140.0,51.0834,51.1008,51.0747,51.1008,57140.0
2017-11-17 14:50:00,58.75,58.76,58.74,58.75,36783.0,51.1008,51.1095,51.0921,51.1008,36783.0
2017-11-17 14:55:00,58.75,58.76,58.74,58.76,42444.0,51.1008,51.1095,51.0921,51.1095,42444.0
2017-11-17 15:00:00,58.77,58.78,58.75,58.78,31535.0,51.1182,51.1269,51.1008,51.1269,31535.0
2017-11-17 15:05:00,58.78,58.78,58.77,58.78,25850.0,51.1269,51.1269,51.1182,51.1269,25850.0
2017-11-17 15:10:00,58.78,58.78,58.77,58.78,62238.0,51.1269,51.1269,51.1182,51.1269,62238.0
2017-11-17 15:15:00,58.78,58.78,58.76,58.77,36897.0,51.1269,51.1269,51.1095,51.1182,36897.0
2017-11-17 15:20:00,58.77,58.77,58.76,58.77,26678.0,51.1182,51.1182,51.1095,51.1182,26678.0
2017-11-17 15:25:00,58.77,58.78,58.75,58.77,109431.0,51.1182,51.1269,51.1008,51.1182,109431.0
2017-11-17 15:30:00,58.76,58.77,58.75,58.75,118604.0,51.1095,51.1182,51.1008,51.1008,118604.0
2017-11-17 15:35:00,58.75,58.79,58.75,58.78,85865.0,51.1008,51.1356,51.1008,51.1269,85865.0
2017-11-17 15:40:00,58.79,58.81,58.75,58.76,174199.0,51.1356,51.153,51.1008,51.1095,174199.0
2017-11-17 15:45:00,58.76,58.76,58.74,58.76,129873.0,51.1095,51.1095,51.0921,51.1095,129873.0
2017-11-17 15:50:00,58.76,58.78,58.75,58.76,145093.0,51.1095,51.1269,51.1008,51.1095,145093.0
2017-11-17 15:55:00,58.76,58.77,58.68,58.69,916104.0,51.1095,51.1182,51.0399,51.0486,916104.0
2017-11-20 09:30:00,58.95,58.95,58.88,58.92,119595.0,51.2748,51.2748,51.2139,51.2487,119595.0
2017-11-20 09:35:00,58.91,58.93,58.89,58.91,43466.0,51.24,51.2574,51.2226,51.24,43466.0
2017-11-20 09:40:00,58.92,58.93,58.89,58.9,31643.0,51.2487,51.2574,51.2226,51.2313,31643.0
2017-11-20 09:45:00,58.9,58.92,58.89,58.91,40846.0,51.2313,51.2487,51.2226,51.24,40846.0
2017-11-20 09:50:00,58.91,58.92,58.89,58.89,83117.0,51.24,51.2487,51.2226,51.2226,83117.0
2017-11-20 09:55:00,58.9,59.0,58.89,59.0,103271.0,51.2313,51.3183,51.2226,51.3183,103271.0
2017-11-20 10:00:00,59.0,59.01,58.99,58.99,148446.0,51.3183,51.327,51.3096,51.3096,148446.0
2017-11-20 10:05:00,58.99,59.0,58.97,58.97,70907.0,51.3096,51.3183,51.2922,51.2922,70907.0
2017-11-20 10:10:00,58.98,58.99,58.97,58.98,33787.0,51.3009,51.3096,51.2922,51.3009,33787.0
2017-11-20 10:15:00,58.98,59.0,58.97,59.0,59401.0,51.3009,51.3183,51.2922,51.3183,59401.0
2017-11-20 10:20:00,59.0,59.01,58.98,59.0,127888.0,51.3183,51.327,51.3009,51.3183,127888.0
2017-11-20 10:25:00,59.0,59.0,58.96,58.96,61649.0,51.3183,51.3183,51.2835,51.2835,61649.0
2017-11-20 10:30:00,58.97,58.98,58.95,58.97,47878.0,51.2922,51.3009,51.2748,51.2922,47878.0
2017-11-20 10:35:00,58.97,58.99,58.96,58.98,27243.0,51.2922,51.3096,51.2835,51.3009,27243.0
2017-11-20 10:40:00,58.98,58.99,58.96,58.96,37350.0,51.3009,51.3096,51.2835,51.2835,37350.0
2017-11-20 10:45:00,58.96,59.01,58.96,59.01,161988.0,51.2835,51.327,51.2835,51.327,161988.0
2017-11-20 10:50:00,59.01,59.05,59.0,59.05,74095.0,51.327,51.3618,51.3183,51.3618,74095.0
2017-11-20 10:55:00,59.04,59.09,59.03,59.07,52438.0,51.3531,51.3965,51.3444,51.3791,52438.0
2017-11-20 11:00:00,59.08,59.09,59.07,59.09,48803.0,51.3878,51.3965,51.3791,51.3965,48803.0
2017-11-20 11:05:00,59.08,59.09,59.08,59.09,14545.0,51.3878,51.3965,51.3878,51.3965,14545.0
2017-11-20 11:10:00,59.09,59.09,59.08,59.08,10162.0,51.3965,51.3965,51.3878,51.3878,10162.0
2017-11-20 11:15:00,59.08,59.1,59.06,59.08,103605.0,51.3878,51.4052,51.3704,51.3878,103605.0
2017-11-20 11:20:00,59.08,59.08,59.05,59.05,37658.0,51.3878,51.3878,51.3618,51.3618,37658.0
2017-11-20 11:25:00,59.05,59.08,59.05,59.06,47269.0,51.3618,51.3878,51.3618,51.3704,47269.0
2017-11-20 11:30:00,59.05,59.06,59.02,59.02,74776.0,51.3618,51.3704,51.3357,51.3357,74776.0
2017-11-20 11:35:00,59.03,59.04,59.02,59.02,45342.0,51.3444,51.3531,51.3357,51.3357,45342.0
2017-11-20 11:40:00,59.03,59.05,59.03,59.05,63050.0,51.3444,51.3618,51.3444,51.3618,63050.0
2017-11-20 11:45:00,59.05,59.06,59.04,59.05,11640.0,51.3618,51.3704,51.3531,51.3618,11640.0
2017-11-20 11:50:00,59.06,59.06,59.01,59.01,45100.0,51.3704,51.3704,51.327,51.327,45100.0
2017-11-20 11:55:00,59.02,59.03,59.02,59.02,19335.0,51.3357,51.3444,51.3357,51.3357,19335.0
2017-11-20 12:00:00,59.02,59.03,59.0,59.0,16238.0,51.3357,51.3444,51.3183,51.3183,16238.0
2017-11-20 12:05:00,59.01,59.02,59.0,59.01,17452.0,51.327,51.3357,51.3183,51.327,17452.0
2017-11-20 12:10:00,59.02,59.02,59.0,59.01,6405.0,51.3357,51.3357,51.3183,51.327,6405.0
2017-11-20 12:15:00,59.01,59.01,58.98,58.99,7840.0,51.327,51.327,51.3009,51.3096,7840.0
2017-11-20 12:20:00,58.99,58.99,58.91,58.92,53419.0,51.3096,51.3096,51.24,51.2487,53419.0
2017-11-20 12:25:00,58.91,58.95,58.9,58.94,31060.0,51.24,51.2748,51.2313,51.2661,31060.0
2017-11-20 12:30:00,58.94,58.98,58.94,58.98,84986.0,51.2661,51.3009,51.2661,51.3009,84986.0
2017-11-20 12:35:00,58.98,59.0,58.97,59.0,41859.0,51.3009,51.3183,51.2922,51.3183,41859.0
2017-11-20 12:40:00,59.0,59.0,58.98,58.99,11360.0,51.3183,51.3183,51.3009,51.3096,11360.0
2017-11-20 12:45:00,58.99,59.0,58.96,58.98,45912.0,51.3096,51.3183,51.2835,51.3009,45912.0
2017-11-20 12:50:00,58.97,58.98,58.96,58.97,17384.0,51.2922,51.3009,51.2835,51.2922,17384.0
2017-11-20 12:55:00,58.97,58.97,58.95,58.96,7909.0,51.2922,51.2922,51.2748,51.2835,7909.0
2017-11-20 13:00:00,58.96,58.96,58.95,58.96,7510.0,51.2835,51.2835,51.2748,51.2835,7510.0
2017-11-20 13:05:00,58.96,58.96,58.95,58.95,16029.0,51.2835,51.2835,51.2748,51.2748,16029.0
2017-11-20 13:10:00,58.95,58.96,58.94,58.95,22370.0,51.2748,51.2835,51.2661,51.2748,22370.0
2017-11-20 13:15:00,58.95,58.96,58.94,58.95,22412.0,51.2748,51.2835,51.2661,51.2748,22412.0
2017-11-20 13:20:00,58.95,58.96,58.94,58.95,17369.0,51.2748,51.2835,51.2661,51.2748,17369.0
2017-11-20 13:25:00,58.95,58.99,58.95,58.99,16405.0,51.2748,51.3096,51.2748,51.3096,16405.0
2017-11-20 13:30:00,58.98,58.99,58.97,58.98,177771.0,51.3009,51.3096,51.2922,51.3009,177771.0
2017-11-20 13:35:00,58.99,58.99,58.98,58.99,4750.0,51.3096,51.3096,51.3009,51.3096,4750.0
2017-11-20 13:40:00,58.99,59.0,58.98,59.0,132874.0,51.3096,51.3183,51.3009,51.3183,132874.0
2017-11-20 13:45:00,58.99,59.0,58.98,58.98,27539.0,51.3096,51.3183,51.3009,51.3009,27539.0
2017-11-20 13:50:00,58.99,59.0,58.99,58.99,13268.0,51.3096,51.3183,51.3096,51.3096,13268.0
2017-11-20 13:55:00,58.99,59.03,58.99,59.02,47667.0,51.3096,51.3444,51.3096,51.3357,47667.0
2017-11-20 14:00:00,59.01,59.02,58.99,59.0,141457.0,51.327,51.3357,51.3096,51.3183,141457.0
2017-11-20 14:05:00,59.01,59.03,59.0,59.01,32895.0,51.327,51.3444,51.3183,51.327,32895.0
2017-11-20 14:10:00,59.01,59.02,59.0,59.02,11551.0,51.327,51.3357,51.3183,51.3357,11551.0
2017-11-20 14:15:00,59.02,59.02,59.01,59.01,8414.0,51.3357,51.3357,51.327,51.327,8414.0
2017-11-20 14:20:00,59.01,59.01,58.99,59.0,16625.0,51.327,51.327,51.3096,51.3183,16625.0
2017-11-20 14:25:00,58.99,59.01,58.99,58.99,22906.0,51.3096,51.327,51.3096,51.3096,22906.0
2017-11-20 14:30:00,58.99,59.0,58.98,58.98,12705.0,51.3096,51.3183,51.3009,51.3009,12705.0
2017-11-20 14:35:00,58.98,59.01,58.98,58.99,14303.0,51.3009,51.327,51.3009,51.3096,14303.0
2017-11-20 14:40:00,58.99,59.0,58.99,58.99,36615.0,51.3096,51.3183,51.3096,51.3096,36615.0
2017-11-20 14:45:00,58.99,59.0,58.98,58.99,29028.0,51.3096,51.3183,51.3009,51.3096,29028.0
2017-11-20 14:50:00,59.0,59.02,58.99,59.02,41449.0,51.3183,51.3357,51.3096,51.3357,41449.0
2017-11-20 14:55:00,59.02,59.02,59.0,59.01,20878.0,51.3357,51.3357,51.3183,51.327,20878.0
2017-11-20 15:00:00,59.0,59.03,59.0,59.03,39721.0,51.3183,51.3444,51.3183,51.3444,39721.0
2017-11-20 15:05:00,59.03,59.03,59.0,59.0,38529.0,51.3444,51.3444,51.3183,51.3183,38529.0
2017-11-20 15:10:00,59.0,59.01,58.98,58.99,47171.0,51.3183,51.327,51.3009,51.3096,47171.0
2017-11-20 15:15:00,58.98,58.99,58.98,58.99,30503.0,51.3009,51.3096,51.3009,51.3096,30503.0
2017-11-20 15:20:00,58.99,59.0,58.99,58.99,56481.0,51.3096,51.3183,51.3096,51.3096,56481.0
2017-11-20 15:25:00,59.0,59.0,58.97,58.98,140485.0,51.3183,51.3183,51.2922,51.3009,140485.0
2017-11-20 15:30:00,58.99,58.99,58.98,58.98,14640.0,51.3096,51.3096,51.3009,51.3009,14640.0
2017-11-20 15:35:00,58.98,58.99,58.97,58.98,37796.0,51.3009,51.3096,51.2922,51.3009,37796.0
2017-11-20 15:40:00,58.98,58.99,58.97,58.97,33005.0,51.3009,51.3096,51.2922,51.2922,33005.0
2017-11-20 15:45:00,58.98,59.0,58.97,59.0,68288.0,51.3009,51.3183,51.2922,51.3183,68288.0
2017-11-20 15:50:00,59.0,59.0,58.98,58.98,80848.0,51.3183,51.3183,51.3009,51.3009,80848.0
2017-11-20 15:55:00,58.98,59.0,58.95,58.97,436988.0,51.3009,51.3183,51.2748,51.2922,436988.0
2017-11-21 09:30:00,59.39,59.46,59.35,59.44,108738.0,51.6575,51.7184,51.6227,51.701,108738.0
2017-11-21 09:35:00,59.45,59.46,59.41,59.43,128031.0,51.7097,51.7184,51.6749,51.6923,128031.0
2017-11-21 09:40:00,59.43,59.48,59.42,59.47,158785.0,51.6923,51.7358,51.6836,51.7271,158785.0
2017-11-21 09:45:00,59.47,59.49,59.45,59.46,219414.0,51.7271,51.7445,51.7097,51.7184,219414.0
2017-11-21 09:50:00,59.46,59.48,59.44,59.44,411996.0,51.7184,51.7358,51.701,51.701,411996.0
2017-11-21 09:55:00,59.44,59.46,59.42,59.46,164815.0,51.701,51.7184,51.6836,51.7184,164815.0
2017-11-21 10:00:00,59.45,59.47,59.44,59.47,130183.0,51.7097,51.7271,51.701,51.7271,130183.0
2017-11-21 10:05:00,59.47,59.47,59.45,59.47,103762.0,51.7271,51.7271,51.7097,51.7271,103762.0
2017-11-21 10:10:00,59.47,59.49,59.45,59.48,449236.0,51.7271,51.7445,51.7097,51.7358,449236.0
2017-11-21 10:15:00,59.48,59.48,59.47,59.48,77797.0,51.7358,51.7358,51.7271,51.7358,77797.0
2017-11-21 10:20:00,59.48,59.51,59.48,59.51,252038.0,51.7358,51.7619,51.7358,51.7619,252038.0
2017-11-21 10:25:00,59.51,59.51,59.48,59.49,111641.0,51.7619,51.7619,51.7358,51.7445,111641.0
2017-11-21 10:30:00,59.5,59.5,59.47,59.48,9943.0,51.7532,51.7532,51.7271,51.7358,9943.0
2017-11-21 10:35:00,59.48,59.48,59.44,59.46,243373.0,51.7358,51.7358,51.701,51.7184,243373.0
2017-11-21 10:40:00,59.47,59.48,59.46,59.48,16415.0,51.7271,51.7358,51.7184,51.7358,16415.0
2017-11-21 10:45:00,59.48,59.48,59.47,59.48,22237.0,51.7358,51.7358,51.7271,51.7358,22237.0
2017-11-21 10:50:00,59.47,59.49,59.45,59.46,308768.0,51.7271,51.7445,51.7097,51.7184,308768.0
2017-11-21 10:55:00,59.46,59.47,59.44,59.46,111333.0,51.7184,51.7271,51.701,51.7184,111333.0
2017-11-21 11:00:00,59.46,59.48,59.46,59.47,41911.0,51.7184,51.7358,51.7184,51.7271,41911.0
2017-11-21 11:05:00,59.47,59.5,59.46,59.49,57904.0,51.7271,51.7532,51.7184,51.7445,57904.0
2017-11-21 11:10:00,59.49,59.5,59.45,59.47,65188.0,51.7445,51.7532,51.7097,51.7271,65188.0
2017-11-21 11:15:00,59.47,59.47,59.45,59.47,52340.0,51.7271,51.7271,51.7097,51.7271,52340.0
2017-11-21 11:20:00,59.46,59.48,59.45,59.46,143923.0,51.7184,51.7358,51.7097,51.7184,143923.0
2017-11-21 11:25:00,59.46,59.48,59.45,59.47,120905.0,51.7184,51.7358,51.7097,51.7271,120905.0
2017-11-21 11:30:00,59.47,59.49,59.45,59.46,40259.0,51.7271,51.7445,51.7097,51.7184,40259.0
2017-11-21 11:35:00,59.47,59.48,59.46,59.48,11984.0,51.7271,51.7358,51.7184,51.7358,11984.0
2017-11-21 11:40:00,59.47,59.47,59.45,59.45,32558.0,51.7271,51.7271,51.7097,51.7097,32558.0
2017-11-21 11:45:00,59.45,59.46,59.43,59.45,31535.0,51.7097,51.7184,51.6923,51.7097,31535.0
2017-11-21 11:50:00,59.44,59.45,59.43,59.43,22916.0,51.701,51.7097,51.6923,51.6923,22916.0
2017-11-21 11:55:00,59.44,59.45,59.42,59.44,38074.0,51.701,51.7097,51.6836,51.701,38074.0
2017-11-21 12:00:00,59.44,59.45,59.43,59.45,16590.0,51.701,51.7097,51.6923,51.7097,16590.0
2017-11-21 12:05:00,59.45,59.45,59.42,59.43,29837.0,51.7097,51.7097,51.6836,51.6923,29837.0
2017-11-21 12:10:00,59.43,59.44,59.43,59.44,32985.0,51.6923,51.701,51.6923,51.701,32985.0
2017-11-21 12:15:00,59.43,59.44,59.43,59.44,5675.0,51.6923,51.701,51.6923,51.701,5675.0
2017-11-21 12:20:00,59.44,59.46,59.43,59.46,23109.0,51.701,51.7184,51.6923,51.7184,23109.0
2017-11-21 12:25:00,59.46,59.46,59.44,59.44,14988.0,51.7184,51.7184,51.701,51.701,14988.0
2017-11-21 12:30:00,59.44,59.45,59.41,59.41,396771.0,51.701,51.7097,51.6749,51.6749,396771.0
2017-11-21 12:35:00,59.41,59.43,59.41,59.41,31027.0,51.6749,51.6923,51.6749,51.6749,31027.0
2017-11-21 12:40:00,59.41,59.42,59.4,59.41,12709.0,51.6749,51.6836,51.6662,51.6749,12709.0
2017-11-21 12:45:00,59.41,59.42,59.4,59.4,11192.0,51.6749,51.6836,51.6662,51.6662,11192.0
2017-11-21 12:50:00,59.41,59.42,59.39,59.4,32822.0,51.6749,51.6836,51.6575,51.6662,32822.0
2017-11-21 12:55:00,59.4,59.42,59.39,59.41,16036.0,51.6662,51.6836,51.6575,51.6749,16036.0
2017-11-21 13:00:00,59.42,59.43,59.42,59.43,6772.0,51.6836,51.6923,51.6836,51.6923,6772.0
2017-11-21 13:05:00,59.43,59.43,59.41,59.43,16317.0,51.6923,51.6923,51.6749,51.6923,16317.0
2017-11-21 13:10:00,59.43,59.45,59.42,59.45,27665.0,51.6923,51.7097,51.6836,51.7097,27665.0
2017-11-21 13:15:00,59.45,59.45,59.44,59.44,9323.0,51.7097,51.7097,51.701,51.701,9323.0
2017-11-21 13:20:00,59.44,59.45,59.44,59.45,13928.0,51.701,51.7097,51.701,51.7097,13928.0
2017-11-21 13:25:00,59.44,59.46,59.44,59.46,37005.0,51.701,51.7184,51.701,51.7184,37005.0
2017-11-21 13:30:00,59.46,59.46,59.45,59.46,4049.0,51.7184,51.7184,51.7097,51.7184,4049.0
2017-11-21 13:35:00,59.46,59.47,59.45,59.45,29904.0,51.7184,51.7271,51.7097,51.7097,29904.0
2017-11-21 13:40:00,59.45,59.46,59.45,59.46,2163.0,51.7097,51.7184,51.7097,51.7184,2163.0
2017-11-21 13:45:00,59.46,59.46,59.45,59.46,3000.0,51.7184,51.7184,51.7097,51.7184,3000.0
2017-11-21 13:50:00,59.46,59.47,59.45,59.46,29581.0,51.7184,51.7271,51.7097,51.7184,29581.0
2017-11-21 13:55:00,59.46,59.46,59.45,59.45,7879.0,51.7184,51.7184,51.7097,51.7097,7879.0
2017-11-21 14:00:00,59.45,59.46,59.44,59.45,16094.0,51.7097,51.7184,51.701,51.7097,16094.0
2017-11-21 14:05:00,59.44,59.46,59.44,59.46,24236.0,51.701,51.7184,51.701,51.7184,24236.0
2017-11-21 14:10:00,59.46,59.46,59.45,59.46,7108.0,51.7184,51.7184,51.7097,51.7184,7108.0
2017-11-21 14:15:00,59.46,59.47,59.44,59.46,40445.0,51.7184,51.7271,51.701,51.7184,40445.0
2017-11-21 14:20:00,59.47,59.47,59.46,59.46,4750.0,51.7271,51.7271,51.7184,51.7184,4750.0
2017-11-21 14:25:00,59.46,59.47,59.45,59.47,21963.0,51.7184,51.7271,51.7097,51.7271,21963.0
2017-11-21 14:30:00,59.47,59.47,59.45,59.47,33652.0,51.7271,51.7271,51.7097,51.7271,33652.0
2017-11-21 14:35:00,59.47,59.47,59.45,59.46,24374.0,51.7271,51.7271,51.7097,51.7184,24374.0
2017-11-21 14:40:00,59.46,59.46,59.44,59.44,11091.0,51.7184,51.7184,51.701,51.701,11091.0
2017-11-21 14:45:00,59.44,59.45,59.43,59.43,54356.0,51.701,51.7097,51.6923,51.6923,54356.0
2017-11-21 14:50:00,59.43,59.45,59.43,59.45,38210.0,51.6923,51.7097,51.6923,51.7097,38210.0
2017-11-21 14:55:00,59.45,59.45,59.43,59.44,235494.0,51.7097,51.7097,51.6923,51.701,235494.0
2017-11-21 15:00:00,59.44,59.48,59.44,59.46,727369.0,51.701,51.7358,51.701,51.7184,727369.0
2017-11-21 15:05:00,59.47,59.47,59.46,59.47,44340.0,51.7271,51.7271,51.7184,51.7271,44340.0
2017-11-21 15:10:00,59.47,59.47,59.45,59.45,33256.0,51.7271,51.7271,51.7097,51.7097,33256.0
2017-11-21 15:15:00,59.45,59.46,59.44,59.44,30136.0,51.7097,51.7184,51.701,51.701,30136.0
2017-11-21 15:20:00,59.45,59.45,59.44,59.44,33270.0,51.7097,51.7097,51.701,51.701,33270.0
2017-11-21 15:25:00,59.44,59.47,59.44,59.46,74243.0,51.701,51.7271,51.701,51.7184,74243.0
2017-11-21 15:30:00,59.46,59.48,59.45,59.48,277920.0,51.7184,51.7358,51.7097,51.7358,277920.0
2017-11-21 15:35:00,59.48,59.48,59.47,59.48,22223.0,51.7358,51.7358,51.7271,51.7358,22223.0
2017-11-21 15:40:00,59.48,59.5,59.47,59.5,135444.0,51.7358,51.7532,51.7271,51.7532,135444.0
2017-11-21 15:45:00,59.5,59.5,59.47,59.48,202488.0,51.7532,51.7532,51.7271,51.7358,202488.0
2017-11-21 15:50:00,59.48,59.5,59.48,59.5,235901.0,51.7358,51.7532,51.7358,51.7532,235901.0
2017-11-21 15:55:00,59.5,59.54,59.49,59.53,741823.0,51.7532,51.788,51.7445,51.7793,741823.0
2017-11-22 09:30:00,59.59,59.6,59.58,59.6,163045.0,51.8314,51.8401,51.8227,51.8401,163045.0
2017-11-22 09:35:00,59.6,59.61,59.56,59.57,100437.0,51.8401,51.8488,51.8053,51.814,100437.0
2017-11-22 09:40:00,59.56,59.57,59.55,59.56,68069.0,51.8053,51.814,51.7967,51.8053,68069.0
2017-11-22 09:45:00,59.57,59.57,59.55,59.56,106988.0,51.814,51.814,51.7967,51.8053,106988.0
2017-11-22 09:50:00,59.56,59.59,59.55,59.58,122667.0,51.8053,51.8314,51.7967,51.8227,122667.0
2017-11-22 09:55:00,59.57,59.6,59.56,59.59,47724.0,51.814,51.8401,51.8053,51.8314,47724.0
2017-11-22 10:00:00,59.59,59.6,59.58,59.6,61094.0,51.8314,51.8401,51.8227,51.8401,61094.0
2017-11-22 10:05:00,59.6,59.61,59.59,59.59,134267.0,51.8401,51.8488,51.8314,51.8314,134267.0
2017-11-22 10:10:00,59.6,59.61,59.58,59.6,218068.0,51.8401,51.8488,51.8227,51.8401,218068.0
2017-11-22 10:15:00,59.61,59.62,59.6,59.6,110758.0,51.8488,51.8575,51.8401,51.8401,110758.0
2017-11-22 10:20:00,59.6,59.63,59.6,59.61,85766.0,51.8401,51.8662,51.8401,51.8488,85766.0
2017-11-22 10:25:00,59.62,59.65,59.61,59.64,53296.0,51.8575,51.8836,51.8488,51.8749,53296.0
2017-11-22 10:30:00,59.64,59.64,59.54,59.55,291620.0,51.8749,51.8749,51.788,51.7967,291620.0
2017-11-22 10:35:00,59.56,59.57,59.54,59.57,199738.0,51.8053,51.814,51.788,51.814,199738.0
2017-11-22 10:40:00,59.57,59.58,59.55,59.57,85565.0,51.814,51.8227,51.7967,51.814,85565.0
2017-11-22 10:45:00,59.58,59.58,59.56,59.57,36369.0,51.8227,51.8227,51.8053,51.814,36369.0
2017-11-22 10:50:00,59.57,59.59,59.57,59.59,23487.0,51.814,51.8314,51.814,51.8314,23487.0
2017-11-22 10:55:00,59.59,59.6,59.58,59.59,45944.0,51.8314,51.8401,51.8227,51.8314,45944.0
2017-11-22 11:00:00,59.59,59.59,59.58,59.59,52187.0,51.8314,51.8314,51.8227,51.8314,52187.0
2017-11-22 11:05:00,59.58,59.59,59.57,59.58,53033.0,51.8227,51.8314,51.814,51.8227,53033.0
2017-11-22 11:10:00,59.58,59.58,59.56,59.57,24985.0,51.8227,51.8227,51.8053,51.814,24985.0
2017-11-22 11:15:00,59.56,59.56,59.5,59.51,195638.0,51.8053,51.8053,51.7532,51.7619,195638.0
2017-11-22 11:20:00,59.51,59.55,59.5,59.54,29880.0,51.7619,51.7967,51.7532,51.788,29880.0
2017-11-22 11:25:00,59.54,59.54,59.46,59.48,67633.0,51.788,51.788,51.7184,51.7358,67633.0
2017-11-22 11:30:00,59.48,59.5,59.48,59.49,27270.0,51.7358,51.7532,51.7358,51.7445,27270.0
2017-11-22 11:35:00,59.5,59.51,59.49,59.51,19995.0,51.7532,51.7619,51.7445,51.7619,19995.0
2017-11-22 11:40:00,59.5,59.5,59.48,59.48,37526.0,51.7532,51.7532,51.7358,51.7358,37526.0
2017-11-22 11:45:00,59.48,59.49,59.47,59.47,38471.0,51.7358,51.7445,51.7271,51.7271,38471.0
2017-11-22 11:50:00,59.48,59.48,59.46,59.47,15978.0,51.7358,51.7358,51.7184,51.7271,15978.0
2017-11-22 11:55:00,59.48,59.49,59.47,59.48,63627.0,51.7358,51.7445,51.7271,51.7358,63627.0
2017-11-22 12:00:00,59.48,59.49,59.46,59.46,34252.0,51.7358,51.7445,51.7184,51.7184,34252.0
2017-11-22 12:05:00,59.47,59.47,59.45,59.46,21742.0,51.7271,51.7271,51.7097,51.7184,21742.0
2017-11-22 12:10:00,59.46,59.47,59.41,59.46,98844.0,51.7184,51.7271,51.6749,51.7184,98844.0
2017-11-22 12:15:00,59.46,59.47,59.38,59.4,187717.0,51.7184,51.7271,51.6488,51.6662,187717.0
2017-11-22 12:20:00,59.39,59.47,59.39,59.47,59698.0,51.6575,51.7271,51.6575,51.7271,59698.0
2017-11-22 12:25:00,59.46,59.47,59.43,59.44,53038.0,51.7184,51.7271,51.6923,51.701,53038.0
2017-11-22 12:30:00,59.43,59.44,59.4,59.43,51727.0,51.6923,51.701,51.6662,51.6923,51727.0
2017-11-22 12:35:00,59.43,59.44,59.42,59.43,20180.0,51.6923,51.701,51.6836,51.6923,20180.0
2017-11-22 12:40:00,59.43,59.48,59.41,59.47,134677.0,51.6923,51.7358,51.6749,51.7271,134677.0
2017-11-22 12:45:00,59.47,59.48,59.46,59.48,31743.0,51.7271,51.7358,51.7184,51.7358,31743.0
2017-11-22 12:50:00,59.47,59.48,59.43,59.48,138599.0,51.7271,51.7358,51.6923,51.7358,138599.0
2017-11-22 12:55:00,59.48,59.5,59.48,59.49,7440.0,51.7358,51.7532,51.7358,51.7445,7440.0
2017-11-22 13:00:00,59.49,59.49,59.47,59.48,5596.0,51.7445,51.7445,51.7271,51.7358,5596.0
2017-11-22 13:05:00,59.47,59.47,59.44,59.45,46868.0,51.7271,51.7271,51.701,51.7097,46868.0
2017-11-22 13:10:00,59.46,59.46,59.44,59.44,21746.0,51.7184,51.7184,51.701,51.701,21746.0
2017-11-22 13:15:00,59.44,59.44,59.41,59.41,45391.0,51.701,51.701,51.6749,51.6749,45391.0
2017-11-22 13:20:00,59.41,59.41,59.33,59.36,238493.0,51.6749,51.6749,51.6053,51.6314,238493.0
2017-11-22 13:25:00,59.35,59.39,59.34,59.38,47296.0,51.6227,51.6575,51.614,51.6488,47296.0
2017-11-22 13:30:00,59.38,59.38,59.36,59.38,29331.0,51.6488,51.6488,51.6314,51.6488,29331.0
2017-11-22 13:35:00,59.38,59.39,59.37,59.38,34586.0,51.6488,51.6575,51.6401,51.6488,34586.0
2017-11-22 13:40:00,59.37,59.39,59.37,59.39,6380.0,51.6401,51.6575,51.6401,51.6575,6380.0
2017-11-22 13:45:00,59.39,59.42,59.38,59.39,20495.0,51.6575,51.6836,51.6488,51.6575,20495.0
2017-11-22 13:50:00,59.39,59.4,59.37,59.39,20453.0,51.6575,51.6662,51.6401,51.6575,20453.0
2017-11-22 13:55:00,59.4,59.42,59.39,59.41,39079.0,51.6662,51.6836,51.6575,51.6749,39079.0
2017-11-22 14:00:00,59.41,59.43,59.39,59.41,88142.0,51.6749,51.6923,51.6575,51.6749,88142.0
2017-11-22 14:05:00,59.41,59.48,59.39,59.47,55038.0,51.6749,51.7358,51.6575,51.7271,55038.0
2017-11-22 14:10:00,59.47,59.48,59.44,59.47,90962.0,51.7271,51.7358,51.701,51.7271,90962.0
2017-11-22 14:15:00,59.48,59.48,59.45,59.47,12050.0,51.7358,51.7358,51.7097,51.7271,12050.0
2017-11-22 14:20:00,59.48,59.5,59.47,59.48,32754.0,51.7358,51.7532,51.7271,51.7358,32754.0
2017-11-22 14:25:00,59.48,59.5,59.45,59.45,151875.0,51.7358,51.7532,51.7097,51.7097,151875.0
2017-11-22 14:30:00,59.45,59.49,59.43,59.47,193756.0,51.7097,51.7445,51.6923,51.7271,193756.0
2017-11-22 14:35:00,59.46,59.5,59.43,59.5,140409.0,51.7184,51.7532,51.6923,51.7532,140409.0
2017-11-22 14:40:00,59.5,59.55,59.5,59.55,45354.0,51.7532,51.7967,51.7532,51.7967,45354.0
2017-11-22 14:45:00,59.55,59.57,59.53,59.55,58452.0,51.7967,51.814,51.7793,51.7967,58452.0
2017-11-22 14:50:00,59.55,59.58,59.55,59.58,72742.0,51.7967,51.8227,51.7967,51.8227,72742.0
2017-11-22 14:55:00,59.58,59.58,59.55,59.58,22867.0,51.8227,51.8227,51.7967,51.8227,22867.0
2017-11-22 15:00:00,59.58,59.59,59.56,59.57,27554.0,51.8227,51.8314,51.8053,51.814,27554.0
2017-11-22 15:05:00,59.57,59.58,59.56,59.58,40439.0,51.814,51.8227,51.8053,51.8227,40439.0
2017-11-22 15:10:00,59.58,59.58,59.56,59.56,209048.0,51.8227,51.8227,51.8053,51.8053,209048.0
2017-11-22 15:15:00,59.57,59.58,59.56,59.58,61436.0,51.814,51.8227,51.8053,51.8227,61436.0
2017-11-22 15:20:00,59.58,59.58,59.56,59.56,70572.0,51.8227,51.8227,51.8053,51.8053,70572.0
2017-11-22 15:25:00,59.57,59.57,59.53,59.55,296069.0,51.814,51.814,51.7793,51.7967,296069.0
2017-11-22 15:30:00,59.55,59.57,59.54,59.56,51416.0,51.7967,51.814,51.788,51.8053,51416.0
2017-11-22 15:35:00,59.56,59.57,59.55,59.57,17868.0,51.8053,51.814,51.7967,51.814,17868.0
2017-11-22 15:40:00,59.57,59.58,59.56,59.57,43084.0,51.814,51.8227,51.8053,51.814,43084.0
2017-11-22 15:45:00,59.57,59.58,59.56,59.57,32011.0,51.814,51.8227,51.8053,51.814,32011.0
2017-11-22 15:50:00,59.57,59.58,59.56,59.58,251153.0,51.814,51.8227,51.8053,51.8227,251153.0
2017-11-22 15:55:00,59.58,59.59,59.55,59.56,404856.0,51.8227,51.8314,51.7967,51.8053,404856.0
2017-11-24 09:30:00,60.01,60.06,60.01,60.06,325037.0,52.1968,52.2402,52.1968,52.2402,325037.0
2017-11-24 09:35:00,60.06,60.06,60.04,60.06,113895.0,52.2402,52.2402,52.2229,52.2402,113895.0
2017-11-24 09:40:00,60.06,60.08,60.04,60.05,60750.0,52.2402,52.2576,52.2229,52.2316,60750.0
2017-11-24 09:45:00,60.05,60.07,60.04,60.06,128044.0,52.2316,52.2489,52.2229,52.2402,128044.0
2017-11-24 09:50:00,60.06,60.06,60.05,60.05,78217.0,52.2402,52.2402,52.2316,52.2316,78217.0
2017-11-24 09:55:00,60.06,60.06,60.05,60.06,15677.0,52.2402,52.2402,52.2316,52.2402,15677.0
2017-11-24 10:00:00,60.05,60.05,60.02,60.03,41415.0,52.2316,52.2316,52.2055,52.2142,41415.0
2017-11-24 10:05:00,60.03,60.03,60.02,60.03,27508.0,52.2142,52.2142,52.2055,52.2142,27508.0
2017-11-24 10:10:00,60.02,60.02,60.01,60.01,19695.0,52.2055,52.2055,52.1968,52.1968,19695.0
2017-11-24 10:15:00,60.02,60.02,60.0,60.02,46296.0,52.2055,52.2055,52.1881,52.2055,46296.0
2017-11-24 10:20:00,60.02,60.02,59.98,59.99,53240.0,52.2055,52.2055,52.1707,52.1794,53240.0
2017-11-24 10:25:00,59.98,60.0,59.98,59.98,32755.0,52.1707,52.1881,52.1707,52.1707,32755.0
2017-11-24 10:30:00,59.99,60.0,59.98,60.0,10793.0,52.1794,52.1881,52.1707,52.1881,10793.0
2017-11-24 10:35:00,60.0,60.0,59.96,59.97,87298.0,52.1881,52.1881,52.1533,52.162,87298.0
2017-11-24 10:40:00,59.97,59.98,59.96,59.97,21996.0,52.162,52.1707,52.1533,52.162,21996.0
2017-11-24 10:45:00,59.97,59.97,59.96,59.97,30699.0,52.162,52.162,52.1533,52.162,30699.0
2017-11-24 10:50:00,59.97,59.98,59.96,59.98,33030.0,52.162,52.1707,52.1533,52.1707,33030.0
2017-11-24 10:55:00,59.98,59.98,59.97,59.98,5952.0,52.1707,52.1707,52.162,52.1707,5952.0
2017-11-24 11:00:00,59.98,59.99,59.97,59.99,21420.0,52.1707,52.1794,52.162,52.1794,21420.0
2017-11-24 11:05:00,59.99,60.0,59.98,60.0,17951.0,52.1794,52.1881,52.1707,52.1881,17951.0
2017-11-24 11:10:00,60.0,60.01,59.99,60.01,29993.0,52.1881,52.1968,52.1794,52.1968,29993.0
2017-11-24 11:15:00,60.01,60.01,59.99,60.0,63709.0,52.1968,52.1968,52.1794,52.1881,63709.0
2017-11-24 11:20:00,60.0,60.02,59.99,59.99,126723.0,52.1881,52.2055,52.1794,52.1794,126723.0
2017-11-24 11:25:00,59.99,60.0,59.98,59.99,29091.0,52.1794,52.1881,52.1707,52.1794,29091.0
2017-11-24 11:30:00,59.98,59.99,59.97,59.98,20199.0,52.1707,52.1794,52.162,52.1707,20199.0
2017-11-24 11:35:00,59.98,60.0,59.98,60.0,34563.0,52.1707,52.1881,52.1707,52.1881,34563.0
2017-11-24 11:40:00,60.0,60.01,59.99,60.01,57967.0,52.1881,52.1968,52.1794,52.1968,57967.0
2017-11-24 11:45:00,60.01,60.02,60.0,60.0,25992.0,52.1968,52.2055,52.1881,52.1881,25992.0
2017-11-24 11:50:00,60.0,60.0,59.99,60.0,6956.0,52.1881,52.1881,52.1794,52.1881,6956.0
2017-11-24 11:55:00,60.0,60.0,59.99,60.0,6076.0,52.1881,52.1881,52.1794,52.1881,6076.0
2017-11-24 12:00:00,60.0,60.0,59.99,60.0,27933.0,52.1881,52.1881,52.1794,52.1881,27933.0
2017-11-24 12:05:00,60.0,60.01,60.0,60.01,28686.0,52.1881,52.1968,52.1881,52.1968,28686.0
2017-11-24 12:10:00,60.01,60.01,60.0,60.01,13705.0,52.1968,52.1968,52.1881,52.1968,13705.0
2017-11-24 12:15:00,60.01,60.02,60.0,60.02,33067.0,52.1968,52.2055,52.1881,52.2055,33067.0
2017-11-24 12:20:00,60.02,60.02,60.01,60.01,30580.0,52.2055,52.2055,52.1968,52.1968,30580.0
2017-11-24 12:25:00,60.02,60.02,60.01,60.02,18456.0,52.2055,52.2055,52.1968,52.2055,18456.0
2017-11-24 12:30:00,60.02,60.02,60.01,60.01,82939.0,52.2055,52.2055,52.1968,52.1968,82939.0
2017-11-24 12:35:00,60.02,60.03,60.01,60.02,40997.0,52.2055,52.2142,52.1968,52.2055,40997.0
2017-11-24 12:40:00,60.02,60.02,60.0,60.01,43371.0,52.2055,52.2055,52.1881,52.1968,43371.0
2017-11-24 12:45:00,60.01,60.02,60.0,60.02,166399.0,52.1968,52.2055,52.1881,52.2055,166399.0
2017-11-24 12:50:00,60.02,60.03,60.01,60.03,167693.0,52.2055,52.2142,52.1968,52.2142,167693.0
2017-11-24 12:55:00,60.03,60.05,60.02,60.05,598351.0,52.2142,52.2316,52.2055,52.2316,598351.0
2017-11-27 09:30:00,59.93,59.94,59.9,59.91,85077.0,52.1272,52.1359,52.1011,52.1098,85077.0
2017-11-27 09:35:00,59.92,59.94,59.91,59.94,45760.0,52.1185,52.1359,52.1098,52.1359,45760.0
2017-11-27 09:40:00,59.94,59.95,59.92,59.94,80959.0,52.1359,52.1446,52.1185,52.1359,80959.0
2017-11-27 09:45:00,59.93,59.94,59.91,59.94,17035.0,52.1272,52.1359,52.1098,52.1359,17035.0
2017-11-27 09:50:00,59.94,59.94,59.89,59.91,85868.0,52.1359,52.1359,52.0924,52.1098,85868.0
2017-11-27 09:55:00,59.9,59.93,59.9,59.91,33428.0,52.1011,52.1272,52.1011,52.1098,33428.0
2017-11-27 10:00:00,59.9,59.91,59.88,59.89,89027.0,52.1011,52.1098,52.0837,52.0924,89027.0
2017-11-27 10:05:00,59.89,59.89,59.87,59.89,21076.0,52.0924,52.0924,52.075,52.0924,21076.0
2017-11-27 10:10:00,59.89,59.92,59.89,59.9,29069.0,52.0924,52.1185,52.0924,52.1011,29069.0
2017-11-27 10:15:00,59.9,59.93,59.9,59.93,25713.0,52.1011,52.1272,52.1011,52.1272,25713.0
2017-11-27 10:20:00,59.93,59.93,59.89,59.9,58963.0,52.1272,52.1272,52.0924,52.1011,58963.0
2017-11-27 10:25:00,59.9,59.92,59.89,59.92,23309.0,52.1011,52.1185,52.0924,52.1185,23309.0
2017-11-27 10:30:00,59.92,59.93,59.91,59.91,45297.0,52.1185,52.1272,52.1098,52.1098,45297.0
2017-11-27 10:35:00,59.91,59.92,59.9,59.91,30842.0,52.1098,52.1185,52.1011,52.1098,30842.0
2017-11-27 10:40:00,59.91,59.96,59.91,59.96,112972.0,52.1098,52.1533,52.1098,52.1533,112972.0
2017-11-27 10:45:00,59.96,60.0,59.96,59.97,254748.0,52.1533,52.1881,52.1533,52.162,254748.0
2017-11-27 10:50:00,59.97,59.98,59.94,59.94,71346.0,52.162,52.1707,52.1359,52.1359,71346.0
2017-11-27 10:55:00,59.94,59.96,59.91,59.96,507135.0,52.1359,52.1533,52.1098,52.1533,507135.0
2017-11-27 11:00:00,59.95,59.96,59.92,59.93,55390.0,52.1446,52.1533,52.1185,52.1272,55390.0
2017-11-27 11:05:00,59.93,59.94,59.92,59.93,30845.0,52.1272,52.1359,52.1185,52.1272,30845.0
2017-11-27 11:10:00,59.92,59.93,59.89,59.91,83586.0,52.1185,52.1272,52.0924,52.1098,83586.0
2017-11-27 11:15:00,59.91,59.93,59.88,59.88,153415.0,52.1098,52.1272,52.0837,52.0837,153415.0
2017-11-27 11:20:00,59.88,59.88,59.85,59.86,29545.0,52.0837,52.0837,52.0576,52.0663,29545.0
2017-11-27 11:25:00,59.86,59.87,59.83,59.84,26395.0,52.0663,52.075,52.0402,52.0489,26395.0
2017-11-27 11:30:00,59.84,59.89,59.84,59.87,43266.0,52.0489,52.0924,52.0489,52.075,43266.0
2017-11-27 11:35:00,59.87,59.88,59.82,59.84,448144.0,52.075,52.0837,52.0315,52.0489,448144.0
2017-11-27 11:40:00,59.84,59.87,59.83,59.87,337174.0,52.0489,52.075,52.0402,52.075,337174.0
2017-11-27 11:45:00,59.87,59.89,59.86,59.88,43968.0,52.075,52.0924,52.0663,52.0837,43968.0
2017-11-27 11:50:00,59.89,59.91,59.88,59.9,38487.0,52.0924,52.1098,52.0837,52.1011,38487.0
2017-11-27 11:55:00,59.9,59.9,59.86,59.89,81193.0,52.1011,52.1011,52.0663,52.0924,81193.0
2017-11-27 12:00:00,59.89,59.89,59.84,59.85,92636.0,52.0924,52.0924,52.0489,52.0576,92636.0
2017-11-27 12:05:00,59.85,59.86,59.83,59.85,55429.0,52.0576,52.0663,52.0402,52.0576,55429.0
2017-11-27 12:10:00,59.85,59.85,59.83,59.84,16666.0,52.0576,52.0576,52.0402,52.0489,16666.0
2017-11-27 12:15:00,59.85,59.87,59.84,59.85,51245.0,52.0576,52.075,52.0489,52.0576,51245.0
2017-11-27 12:20:00,59.86,59.88,59.85,59.88,29711.0,52.0663,52.0837,52.0576,52.0837,29711.0
2017-11-27 12:25:00,59.87,59.88,59.86,59.88,19856.0,52.075,52.0837,52.0663,52.0837,19856.0
2017-11-27 12:30:00,59.88,59.88,59.86,59.88,24538.0,52.0837,52.0837,52.0663,52.0837,24538.0
2017-11-27 12:35:00,59.88,59.88,59.86,59.87,52443.0,52.0837,52.0837,52.0663,52.075,52443.0
2017-11-27 12:40:00,59.86,59.87,59.84,59.85,26608.0,52.0663,52.075,52.0489,52.0576,26608.0
2017-11-27 12:45:00,59.85,59.87,59.84,59.86,36188.0,52.0576,52.075,52.0489,52.0663,36188.0
2017-11-27 12:50:00,59.86,59.86,59.84,59.86,25330.0,52.0663,52.0663,52.0489,52.0663,25330.0
2017-11-27 12:55:00,59.86,59.86,59.85,59.85,3138.0,52.0663,52.0663,52.0576,52.0576,3138.0
2017-11-27 13:00:00,59.86,59.88,59.84,59.87,38207.0,52.0663,52.0837,52.0489,52.075,38207.0
2017-11-27 13:05:00,59.88,59.88,59.86,59.86,7982.0,52.0837,52.0837,52.0663,52.0663,7982.0
2017-11-27 13:10:00,59.87,59.87,59.85,59.85,29031.0,52.075,52.075,52.0576,52.0576,29031.0
2017-11-27 13:15:00,59.85,59.87,59.85,59.85,9068.0,52.0576,52.075,52.0576,52.0576,9068.0
2017-11-27 13:20:00,59.86,59.87,59.85,59.86,14633.0,52.0663,52.075,52.0576,52.0663,14633.0
2017-11-27 13:25:00,59.87,59.87,59.86,59.87,4657.0,52.075,52.075,52.0663,52.075,4657.0
2017-11-27 13:30:00,59.87,59.87,59.86,59.87,7003.0,52.075,52.075,52.0663,52.075,7003.0
2017-11-27 13:35:00,59.86,59.87,59.85,59.86,9933.0,52.0663,52.075,52.0576,52.0663,9933.0
2017-11-27 13:40:00,59.86,59.86,59.85,59.86,38190.0,52.0663,52.0663,52.0576,52.0663,38190.0
2017-11-27 13:45:00,59.86,59.86,59.85,59.86,19329.0,52.0663,52.0663,52.0576,52.0663,19329.0
2017-11-27 13:50:00,59.86,59.88,59.85,59.88,80100.0,52.0663,52.0837,52.0576,52.0837,80100.0
2017-11-27 13:55:00,59.88,59.88,59.87,59.88,16214.0,52.0837,52.0837,52.075,52.0837,16214.0
2017-11-27 14:00:00,59.88,59.88,59.84,59.85,32789.0,52.0837,52.0837,52.0489,52.0576,32789.0
2017-11-27 14:05:00,59.85,59.86,59.84,59.85,27717.0,52.0576,52.0663,52.0489,52.0576,27717.0
2017-11-27 14:10:00,59.85,59.86,59.84,59.85,15882.0,52.0576,52.0663,52.0489,52.0576,15882.0
2017-11-27 14:15:00,59.85,59.86,59.84,59.86,58344.0,52.0576,52.0663,52.0489,52.0663,58344.0
2017-11-27 14:20:00,59.86,59.86,59.83,59.84,25678.0,52.0663,52.0663,52.0402,52.0489,25678.0
2017-11-27 14:25:00,59.84,59.85,59.83,59.85,32786.0,52.0489,52.0576,52.0402,52.0576,32786.0
2017-11-27 14:30:00,59.85,59.85,59.84,59.85,6718.0,52.0576,52.0576,52.0489,52.0576,6718.0
2017-11-27 14:35:00,59.85,59.85,59.83,59.85,27250.0,52.0576,52.0576,52.0402,52.0576,27250.0
2017-11-27 14:40:00,59.85,59.85,59.84,59.85,16702.0,52.0576,52.0576,52.0489,52.0576,16702.0
2017-11-27 14:45:00,59.85,59.85,59.84,59.84,12891.0,52.0576,52.0576,52.0489,52.0489,12891.0
2017-11-27 14:50:00,59.84,59.85,59.82,59.85,40387.0,52.0489,52.0576,52.0315,52.0576,40387.0
2017-11-27 14:55:00,59.85,59.86,59.84,59.86,11139.0,52.0576,52.0663,52.0489,52.0663,11139.0
2017-11-27 15:00:00,59.85,59.86,59.84,59.85,8797.0,52.0576,52.0663,52.0489,52.0576,8797.0
2017-11-27 15:05:00,59.85,59.85,59.84,59.85,11796.0,52.0576,52.0576,52.0489,52.0576,11796.0
2017-11-27 15:10:00,59.85,59.85,59.84,59.85,25060.0,52.0576,52.0576,52.0489,52.0576,25060.0
2017-11-27 15:15:00,59.84,59.85,59.83,59.85,36154.0,52.0489,52.0576,52.0402,52.0576,36154.0
2017-11-27 15:20:00,59.85,59.87,59.84,59.86,17998.0,52.0576,52.075,52.0489,52.0663,17998.0
2017-11-27 15:25:00,59.86,59.86,59.85,59.86,34512.0,52.0663,52.0663,52.0576,52.0663,34512.0
2017-11-27 15:30:00,59.86,59.86,59.85,59.86,13141.0,52.0663,52.0663,52.0576,52.0663,13141.0
2017-11-27 15:35:00,59.86,59.86,59.85,59.85,44838.0,52.0663,52.0663,52.0576,52.0576,44838.0
2017-11-27 15:40:00,59.86,59.86,59.84,59.85,47371.0,52.0663,52.0663,52.0489,52.0576,47371.0
2017-11-27 15:45:00,59.85,59.86,59.83,59.84,169834.0,52.0576,52.0663,52.0402,52.0489,169834.0
2017-11-27 15:50:00,59.84,59.86,59.82,59.82,115025.0,52.0489,52.0663,52.0315,52.0315,115025.0
2017-11-27 15:55:00,59.82,59.83,59.78,59.79,451915.0,52.0315,52.0402,51.9967,52.0054,451915.0
2017-11-28 09:30:00,59.88,59.88,59.81,59.85,76379.0,52.0837,52.0837,52.0228,52.0576,76379.0
2017-11-28 09:35:00,59.85,59.86,59.82,59.84,135195.0,52.0576,52.0663,52.0315,52.0489,135195.0
2017-11-28 09:40:00,59.84,59.84,59.79,59.79,50890.0,52.0489,52.0489,52.0054,52.0054,50890.0
2017-11-28 09:45:00,59.79,59.81,59.76,59.79,101421.0,52.0054,52.0228,51.9793,52.0054,101421.0
2017-11-28 09:50:00,59.79,59.79,59.76,59.77,23774.0,52.0054,52.0054,51.9793,51.988,23774.0
2017-11-28 09:55:00,59.77,59.77,59.74,59.75,49296.0,51.988,51.988,51.9619,51.9706,49296.0
2017-11-28 10:00:00,59.74,59.76,59.72,59.73,42049.0,51.9619,51.9793,51.9445,51.9532,42049.0
2017-11-28 10:05:00,59.73,59.75,59.72,59.75,33457.0,51.9532,51.9706,51.9445,51.9706,33457.0
2017-11-28 10:10:00,59.75,59.77,59.75,59.77,25928.0,51.9706,51.988,51.9706,51.988,25928.0
2017-11-28 10:15:00,59.76,59.77,59.75,59.76,34704.0,51.9793,51.988,51.9706,51.9793,34704.0
2017-11-28 10:20:00,59.76,59.77,59.75,59.77,65531.0,51.9793,51.988,51.9706,51.988,65531.0
2017-11-28 10:25:00,59.77,59.8,59.76,59.79,77170.0,51.988,52.0141,51.9793,52.0054,77170.0
2017-11-28 10:30:00,59.79,59.8,59.78,59.79,39034.0,52.0054,52.0141,51.9967,52.0054,39034.0
2017-11-28 10:35:00,59.79,59.8,59.78,59.8,21764.0,52.0054,52.0141,51.9967,52.0141,21764.0
2017-11-28 10:40:00,59.8,59.83,59.8,59.82,102142.0,52.0141,52.0402,52.0141,52.0315,102142.0
2017-11-28 10:45:00,59.82,59.83,59.81,59.81,44549.0,52.0315,52.0402,52.0228,52.0228,44549.0
2017-11-28 10:50:00,59.82,59.83,59.81,59.82,14018.0,52.0315,52.0402,52.0228,52.0315,14018.0
2017-11-28 10:55:00,59.81,59.82,59.77,59.78,34263.0,52.0228,52.0315,51.988,51.9967,34263.0
2017-11-28 11:00:00,59.78,59.8,59.77,59.79,248182.0,51.9967,52.0141,51.988,52.0054,248182.0
2017-11-28 11:05:00,59.79,59.8,59.77,59.78,33018.0,52.0054,52.0141,51.988,51.9967,33018.0
2017-11-28 11:10:00,59.78,59.78,59.76,59.77,15607.0,51.9967,51.9967,51.9793,51.988,15607.0
2017-11-28 11:15:00,59.77,59.77,59.75,59.76,69099.0,51.988,51.988,51.9706,51.9793,69099.0
2017-11-28 11:20:00,59.76,59.77,59.75,59.76,35310.0,51.9793,51.988,51.9706,51.9793,35310.0
2017-11-28 11:25:00,59.76,59.78,59.76,59.78,32564.0,51.9793,51.9967,51.9793,51.9967,32564.0
2017-11-28 11:30:00,59.78,59.82,59.78,59.81,75564.0,51.9967,52.0315,51.9967,52.0228,75564.0
2017-11-28 11:35:00,59.81,59.84,59.8,59.84,28252.0,52.0228,52.0489,52.0141,52.0489,28252.0
2017-11-28 11:40:00,59.85,59.87,59.85,59.86,78460.0,52.0576,52.075,52.0576,52.0663,78460.0
2017-11-28 11:45:00,59.87,59.88,59.85,59.87,68674.0,52.075,52.0837,52.0576,52.075,68674.0
2017-11-28 11:50:00,59.87,59.88,59.85,59.87,301121.0,52.075,52.0837,52.0576,52.075,301121.0
2017-11-28 11:55:00,59.87,59.88,59.86,59.88,30879.0,52.075,52.0837,52.0663,52.0837,30879.0
2017-11-28 12:00:00,59.88,59.89,59.85,59.86,137499.0,52.0837,52.0924,52.0576,52.0663,137499.0
2017-11-28 12:05:00,59.86,59.89,59.86,59.88,161943.0,52.0663,52.0924,52.0663,52.0837,161943.0
2017-11-28 12:10:00,59.89,59.93,59.88,59.92,229989.0,52.0924,52.1272,52.0837,52.1185,229989.0
2017-11-28 12:15:00,59.92,59.93,59.9,59.92,268633.0,52.1185,52.1272,52.1011,52.1185,268633.0
2017-11-28 12:20:00,59.92,59.95,59.91,59.95,133279.0,52.1185,52.1446,52.1098,52.1446,133279.0
2017-11-28 12:25:00,59.95,59.96,59.92,59.95,172928.0,52.1446,52.1533,52.1185,52.1446,172928.0
2017-11-28 12:30:00,59.95,59.97,59.93,59.95,235467.0,52.1446,52.162,52.1272,52.1446,235467.0
2017-11-28 12:35:00,59.95,59.95,59.92,59.93,126585.0,52.1446,52.1446,52.1185,52.1272,126585.0
2017-11-28 12:40:00,59.93,59.94,59.91,59.92,124617.0,52.1272,52.1359,52.1098,52.1185,124617.0
2017-11-28 12:45:00,59.92,59.93,59.9,59.91,152272.0,52.1185,52.1272,52.1011,52.1098,152272.0
2017-11-28 12:50:00,59.91,59.94,59.9,59.91,413223.0,52.1098,52.1359,52.1011,52.1098,413223.0
2017-11-28 12:55:00,59.91,59.94,59.9,59.93,136395.0,52.1098,52.1359,52.1011,52.1272,136395.0
2017-11-28 13:00:00,59.94,59.94,59.9,59.91,211412.0,52.1359,52.1359,52.1011,52.1098,211412.0
2017-11-28 13:05:00,59.91,59.92,59.89,59.9,180590.0,52.1098,52.1185,52.0924,52.1011,180590.0
2017-11-28 13:10:00,59.9,59.9,59.87,59.89,144715.0,52.1011,52.1011,52.075,52.0924,144715.0
2017-11-28 13:15:00,59.89,59.9,59.86,59.87,167477.0,52.0924,52.1011,52.0663,52.075,167477.0
2017-11-28 13:20:00,59.87,59.97,59.85,59.93,395421.0,52.075,52.162,52.0576,52.1272,395421.0
2017-11-28 13:25:00,59.92,59.93,59.87,59.88,154535.0,52.1185,52.1272,52.075,52.0837,154535.0
2017-11-28 13:30:00,59.88,59.9,59.87,59.89,155224.0,52.0837,52.1011,52.075,52.0924,155224.0
2017-11-28 13:35:00,59.89,59.91,59.87,59.89,207424.0,52.0924,52.1098,52.075,52.0924,207424.0
2017-11-28 13:40:00,59.88,59.88,59.86,59.87,153245.0,52.0837,52.0837,52.0663,52.075,153245.0
2017-11-28 13:45:00,59.87,59.87,59.84,59.84,153536.0,52.075,52.075,52.0489,52.0489,153536.0
2017-11-28 13:50:00,59.84,59.85,59.8,59.82,176095.0,52.0489,52.0576,52.0141,52.0315,176095.0
2017-11-28 13:55:00,59.82,59.83,59.79,59.81,162719.0,52.0315,52.0402,52.0054,52.0228,162719.0
2017-11-28 14:00:00,59.81,59.83,59.78,59.82,84621.0,52.0228,52.0402,51.9967,52.0315,84621.0
2017-11-28 14:05:00,59.81,59.85,59.8,59.84,74976.0,52.0228,52.0576,52.0141,52.0489,74976.0
2017-11-28 14:10:00,59.84,59.86,59.84,59.85,29762.0,52.0489,52.0663,52.0489,52.0576,29762.0
2017-11-28 14:15:00,59.85,59.87,59.83,59.85,51308.0,52.0576,52.075,52.0402,52.0576,51308.0
2017-11-28 14:20:00,59.85,59.87,59.84,59.87,32098.0,52.0576,52.075,52.0489,52.075,32098.0
2017-11-28 14:25:00,59.87,59.87,59.85,59.87,40464.0,52.075,52.075,52.0576,52.075,40464.0
2017-11-28 14:30:00,59.86,59.87,59.86,59.87,51948.0,52.0663,52.075,52.0663,52.075,51948.0
2017-11-28 14:35:00,59.87,59.89,59.86,59.87,48709.0,52.075,52.0924,52.0663,52.075,48709.0
2017-11-28 14:40:00,59.88,59.91,59.87,59.9,41917.0,52.0837,52.1098,52.075,52.1011,41917.0
2017-11-28 14:45:00,59.9,59.91,59.86,59.87,69730.0,52.1011,52.1098,52.0663,52.075,69730.0
2017-11-28 14:50:00,59.88,59.91,59.87,59.91,66142.0,52.0837,52.1098,52.075,52.1098,66142.0
2017-11-28 14:55:00,59.91,59.91,59.87,59.87,26048.0,52.1098,52.1098,52.075,52.075,26048.0
2017-11-28 15:00:00,59.87,59.88,59.86,59.88,76868.0,52.075,52.0837,52.0663,52.0837,76868.0
2017-11-28 15:05:00,59.88,59.89,59.87,59.89,25770.0,52.0837,52.0924,52.075,52.0924,25770.0
2017-11-28 15:10:00,59.89,59.92,59.88,59.92,40682.0,52.0924,52.1185,52.0837,52.1185,40682.0
2017-11-28 15:15:00,59.92,59.96,59.92,59.96,41496.0,52.1185,52.1533,52.1185,52.1533,41496.0
2017-11-28 15:20:00,59.95,59.98,59.95,59.97,64241.0,52.1446,52.1707,52.1446,52.162,64241.0
2017-11-28 15:25:00,59.97,59.97,59.91,59.93,58162.0,52.162,52.162,52.1098,52.1272,58162.0
2017-11-28 15:30:00,59.93,59.96,59.92,59.94,28905.0,52.1272,52.1533,52.1185,52.1359,28905.0
2017-11-28 15:35:00,59.93,59.94,59.92,59.93,15161.0,52.1272,52.1359,52.1185,52.1272,15161.0
2017-11-28 15:40:00,59.93,59.95,59.92,59.95,30581.0,52.1272,52.1446,52.1185,52.1446,30581.0
2017-11-28 15:45:00,59.95,59.95,59.92,59.93,65420.0,52.1446,52.1446,52.1185,52.1272,65420.0
2017-11-28 15:50:00,59.93,59.96,59.93,59.95,251133.0,52.1272,52.1533,52.1272,52.1446,251133.0
2017-11-28 15:55:00,59.95,59.98,59.91,59.98,508044.0,52.1446,52.1707,52.1098,52.1707,508044.0
2017-11-29 09:30:00,60.09,60.1,60.02,60.03,135384.0,52.2663,52.275,52.2055,52.2142,135384.0
2017-11-29 09:35:00,60.03,60.09,60.02,60.08,81976.0,52.2142,52.2663,52.2055,52.2576,81976.0
2017-11-29 09:40:00,60.07,60.08,60.04,60.07,56742.0,52.2489,52.2576,52.2229,52.2489,56742.0
2017-11-29 09:45:00,60.06,60.07,60.05,60.05,45088.0,52.2402,52.2489,52.2316,52.2316,45088.0
2017-11-29 09:50:00,60.05,60.06,60.03,60.05,93973.0,52.2316,52.2402,52.2142,52.2316,93973.0
2017-11-29 09:55:00,60.05,60.09,60.04,60.07,159516.0,52.2316,52.2663,52.2229,52.2489,159516.0
2017-11-29 10:00:00,60.07,60.07,60.04,60.05,58774.0,52.2489,52.2489,52.2229,52.2316,58774.0
2017-11-29 10:05:00,60.05,60.06,60.03,60.04,38204.0,52.2316,52.2402,52.2142,52.2229,38204.0
2017-11-29 10:10:00,60.04,60.07,60.03,60.04,136853.0,52.2229,52.2489,52.2142,52.2229,136853.0
2017-11-29 10:15:00,60.04,60.04,59.96,59.97,185912.0,52.2229,52.2229,52.1533,52.162,185912.0
2017-11-29 10:20:00,59.97,60.0,59.96,59.98,317163.0,52.162,52.1881,52.1533,52.1707,317163.0
2017-11-29 10:25:00,59.98,59.99,59.94,59.97,111236.0,52.1707,52.1794,52.1359,52.162,111236.0
2017-11-29 10:30:00,59.97,60.0,59.92,59.94,180412.0,52.162,52.1881,52.1185,52.1359,180412.0
2017-11-29 10:35:00,59.94,60.03,59.94,60.03,160120.0,52.1359,52.2142,52.1359,52.2142,160120.0
2017-11-29 10:40:00,60.03,60.03,59.99,59.99,76441.0,52.2142,52.2142,52.1794,52.1794,76441.0
2017-11-29 10:45:00,60.0,60.01,59.98,60.01,75910.0,52.1881,52.1968,52.1707,52.1968,75910.0
2017-11-29 10:50:00,60.01,60.01,59.98,59.98,101112.0,52.1968,52.1968,52.1707,52.1707,101112.0
2017-11-29 10:55:00,59.98,59.99,59.96,59.96,76167.0,52.1707,52.1794,52.1533,52.1533,76167.0
2017-11-29 11:00:00,59.97,59.99,59.96,59.98,64902.0,52.162,52.1794,52.1533,52.1707,64902.0
2017-11-29 11:05:00,59.98,59.99,59.97,59.98,56905.0,52.1707,52.1794,52.162,52.1707,56905.0
2017-11-29 11:10:00,59.98,60.02,59.97,60.01,85974.0,52.1707,52.2055,52.162,52.1968,85974.0
2017-11-29 11:15:00,60.01,60.03,59.97,59.98,124085.0,52.1968,52.2142,52.162,52.1707,124085.0
2017-11-29 11:20:00,59.98,59.98,59.9,59.91,83212.0,52.1707,52.1707,52.1011,52.1098,83212.0
2017-11-29 11:25:00,59.92,59.92,59.86,59.9,253727.0,52.1185,52.1185,52.0663,52.1011,253727.0
2017-11-29 11:30:00,59.89,59.99,59.84,59.85,289927.0,52.0924,52.1794,52.0489,52.0576,289927.0
2017-11-29 11:35:00,59.86,59.9,59.85,59.86,82783.0,52.0663,52.1011,52.0576,52.0663,82783.0
2017-11-29 11:40:00,59.86,59.86,59.79,59.81,302416.0,52.0663,52.0663,52.0054,52.0228,302416.0
2017-11-29 11:45:00,59.81,59.81,59.79,59.8,72607.0,52.0228,52.0228,52.0054,52.0141,72607.0
2017-11-29 11:50:00,59.8,59.82,59.8,59.8,98933.0,52.0141,52.0315,52.0141,52.0141,98933.0
2017-11-29 11:55:00,59.8,59.8,59.75,59.76,42141.0,52.0141,52.0141,51.9706,51.9793,42141.0
2017-11-29 12:00:00,59.75,59.75,59.71,59.72,69604.0,51.9706,51.9706,51.9358,51.9445,69604.0
2017-11-29 12:05:00,59.72,59.74,59.71,59.73,55808.0,51.9445,51.9619,51.9358,51.9532,55808.0
2017-11-29 12:10:00,59.74,59.76,59.74,59.75,17389.0,51.9619,51.9793,51.9619,51.9706,17389.0
2017-11-29 12:15:00,59.75,59.79,59.74,59.78,31354.0,51.9706,52.0054,51.9619,51.9967,31354.0
2017-11-29 12:20:00,59.79,59.82,59.79,59.8,41848.0,52.0054,52.0315,52.0054,52.0141,41848.0
2017-11-29 12:25:00,59.8,59.81,59.78,59.78,32601.0,52.0141,52.0228,51.9967,51.9967,32601.0
2017-11-29 12:30:00,59.79,59.8,59.75,59.76,44465.0,52.0054,52.0141,51.9706,51.9793,44465.0
2017-11-29 12:35:00,59.76,59.78,59.76,59.78,32714.0,51.9793,51.9967,51.9793,51.9967,32714.0
2017-11-29 12:40:00,59.8,59.8,59.78,59.79,24711.0,52.0141,52.0141,51.9967,52.0054,24711.0
2017-11-29 12:45:00,59.79,59.84,59.79,59.83,50254.0,52.0054,52.0489,52.0054,52.0402,50254.0
2017-11-29 12:50:00,59.83,59.83,59.79,59.79,54134.0,52.0402,52.0402,52.0054,52.0054,54134.0
2017-11-29 12:55:00,59.79,59.84,59.79,59.81,78987.0,52.0054,52.0489,52.0054,52.0228,78987.0
2017-11-29 13:00:00,59.82,59.82,59.78,59.8,16267.0,52.0315,52.0315,51.9967,52.0141,16267.0
2017-11-29 13:05:00,59.8,59.82,59.79,59.82,40094.0,52.0141,52.0315,52.0054,52.0315,40094.0
2017-11-29 13:10:00,59.82,59.86,59.81,59.85,100687.0,52.0315,52.0663,52.0228,52.0576,100687.0
2017-11-29 13:15:00,59.85,59.86,59.84,59.86,9142.0,52.0576,52.0663,52.0489,52.0663,9142.0
2017-11-29 13:20:00,59.87,59.87,59.86,59.86,3970.0,52.075,52.075,52.0663,52.0663,3970.0
2017-11-29 13:25:00,59.85,59.88,59.85,59.88,38777.0,52.0576,52.0837,52.0576,52.0837,38777.0
2017-11-29 13:30:00,59.88,59.89,59.86,59.86,58373.0,52.0837,52.0924,52.0663,52.0663,58373.0
2017-11-29 13:35:00,59.87,59.88,59.84,59.86,29527.0,52.075,52.0837,52.0489,52.0663,29527.0
2017-11-29 13:40:00,59.85,59.86,59.83,59.86,32972.0,52.0576,52.0663,52.0402,52.0663,32972.0
2017-11-29 13:45:00,59.85,59.87,59.85,59.85,22442.0,52.0576,52.075,52.0576,52.0576,22442.0
2017-11-29 13:50:00,59.86,59.87,59.82,59.83,75549.0,52.0663,52.075,52.0315,52.0402,75549.0
2017-11-29 13:55:00,59.83,59.84,59.82,59.83,16056.0,52.0402,52.0489,52.0315,52.0402,16056.0
2017-11-29 14:00:00,59.83,59.87,59.83,59.87,75118.0,52.0402,52.075,52.0402,52.075,75118.0
2017-11-29 14:05:00,59.86,59.87,59.85,59.87,15277.0,52.0663,52.075,52.0576,52.075,15277.0
2017-11-29 14:10:00,59.87,59.89,59.87,59.88,105242.0,52.075,52.0924,52.075,52.0837,105242.0
2017-11-29 14:15:00,59.88,59.9,59.87,59.89,35503.0,52.0837,52.1011,52.075,52.0924,35503.0
2017-11-29 14:20:00,59.89,59.92,59.89,59.91,30728.0,52.0924,52.1185,52.0924,52.1098,30728.0
2017-11-29 14:25:00,59.91,59.91,59.87,59.89,51082.0,52.1098,52.1098,52.075,52.0924,51082.0
2017-11-29 14:30:00,59.88,59.9,59.87,59.88,15474.0,52.0837,52.1011,52.075,52.0837,15474.0
2017-11-29 14:35:00,59.88,59.89,59.87,59.87,13915.0,52.0837,52.0924,52.075,52.075,13915.0
2017-11-29 14:40:00,59.86,59.89,59.86,59.86,22157.0,52.0663,52.0924,52.0663,52.0663,22157.0
2017-11-29 14:45:00,59.86,59.88,59.86,59.88,9201.0,52.0663,52.0837,52.0663,52.0837,9201.0
2017-11-29 14:50:00,59.88,59.9,59.88,59.88,16552.0,52.0837,52.1011,52.0837,52.0837,16552.0
2017-11-29 14:55:00,59.89,59.91,59.88,59.89,100220.0,52.0924,52.1098,52.0837,52.0924,100220.0
2017-11-29 15:00:00,59.89,59.9,59.88,59.9,21269.0,52.0924,52.1011,52.0837,52.1011,21269.0
2017-11-29 15:05:00,59.9,59.9,59.88,59.89,42335.0,52.1011,52.1011,52.0837,52.0924,42335.0
2017-11-29 15:10:00,59.89,59.9,59.87,59.87,49322.0,52.0924,52.1011,52.075,52.075,49322.0
2017-11-29 15:15:00,59.87,59.88,59.85,59.87,42009.0,52.075,52.0837,52.0576,52.075,42009.0
2017-11-29 15:20:00,59.87,59.9,59.86,59.88,115501.0,52.075,52.1011,52.0663,52.0837,115501.0
2017-11-29 15:25:00,59.88,59.88,59.84,59.85,150694.0,52.0837,52.0837,52.0489,52.0576,150694.0
2017-11-29 15:30:00,59.85,59.85,59.82,59.84,80972.0,52.0576,52.0576,52.0315,52.0489,80972.0
2017-11-29 15:35:00,59.84,59.85,59.83,59.83,21162.0,52.0489,52.0576,52.0402,52.0402,21162.0
2017-11-29 15:40:00,59.83,59.83,59.8,59.83,54972.0,52.0402,52.0402,52.0141,52.0402,54972.0
2017-11-29 15:45:00,59.82,59.83,59.82,59.83,44089.0,52.0315,52.0402,52.0315,52.0402,44089.0
2017-11-29 15:50:00,59.83,59.85,59.82,59.84,166080.0,52.0402,52.0576,52.0315,52.0489,166080.0
2017-11-29 15:55:00,59.83,59.87,59.82,59.85,339390.0,52.0402,52.075,52.0315,52.0576,339390.0
2017-11-30 09:30:00,60.14,60.15,60.09,60.15,136104.0,52.3098,52.3185,52.2663,52.3185,136104.0
2017-11-30 09:35:00,60.15,60.16,60.09,60.09,158922.0,52.3185,52.3272,52.2663,52.2663,158922.0
2017-11-30 09:40:00,60.09,60.13,60.08,60.12,276911.0,52.2663,52.3011,52.2576,52.2924,276911.0
2017-11-30 09:45:00,60.12,60.13,60.07,60.07,67357.0,52.2924,52.3011,52.2489,52.2489,67357.0
2017-11-30 09:50:00,60.07,60.07,60.03,60.06,103994.0,52.2489,52.2489,52.2142,52.2402,103994.0
2017-11-30 09:55:00,60.06,60.1,60.06,60.09,130379.0,52.2402,52.275,52.2402,52.2663,130379.0
2017-11-30 10:00:00,60.08,60.13,60.07,60.12,75894.0,52.2576,52.3011,52.2489,52.2924,75894.0
2017-11-30 10:05:00,60.12,60.14,60.12,60.12,224895.0,52.2924,52.3098,52.2924,52.2924,224895.0
2017-11-30 10:10:00,60.13,60.14,60.1,60.13,167275.0,52.3011,52.3098,52.275,52.3011,167275.0
2017-11-30 10:15:00,60.12,60.13,60.06,60.12,86059.0,52.2924,52.3011,52.2402,52.2924,86059.0
2017-11-30 10:20:00,60.12,60.13,60.1,60.11,28108.0,52.2924,52.3011,52.275,52.2837,28108.0
2017-11-30 10:25:00,60.11,60.12,60.06,60.07,79187.0,52.2837,52.2924,52.2402,52.2489,79187.0
2017-11-30 10:30:00,60.07,60.08,60.03,60.05,57302.0,52.2489,52.2576,52.2142,52.2316,57302.0
2017-11-30 10:35:00,60.05,60.07,60.01,60.03,76029.0,52.2316,52.2489,52.1968,52.2142,76029.0
2017-11-30 10:40:00,60.03,60.06,60.03,60.05,55024.0,52.2142,52.2402,52.2142,52.2316,55024.0
2017-11-30 10:45:00,60.06,60.1,60.05,60.1,50078.0,52.2402,52.275,52.2316,52.275,50078.0
2017-11-30 10:50:00,60.1,60.11,60.06,60.1,104674.0,52.275,52.2837,52.2402,52.275,104674.0
2017-11-30 10:55:00,60.1,60.14,60.09,60.12,193765.0,52.275,52.3098,52.2663,52.2924,193765.0
2017-11-30 11:00:00,60.11,60.13,60.1,60.11,124515.0,52.2837,52.3011,52.275,52.2837,124515.0
2017-11-30 11:05:00,60.11,60.11,60.09,60.1,79718.0,52.2837,52.2837,52.2663,52.275,79718.0
2017-11-30 11:10:00,60.1,60.11,60.07,60.09,79345.0,52.275,52.2837,52.2489,52.2663,79345.0
2017-11-30 11:15:00,60.09,60.1,60.08,60.1,54544.0,52.2663,52.275,52.2576,52.275,54544.0
2017-11-30 11:20:00,60.1,60.1,60.05,60.07,82766.0,52.275,52.275,52.2316,52.2489,82766.0
2017-11-30 11:25:00,60.06,60.07,59.99,60.0,209489.0,52.2402,52.2489,52.1794,52.1881,209489.0
2017-11-30 11:30:00,59.99,60.01,59.97,59.99,207678.0,52.1794,52.1968,52.162,52.1794,207678.0
2017-11-30 11:35:00,60.0,60.03,59.99,60.02,106034.0,52.1881,52.2142,52.1794,52.2055,106034.0
2017-11-30 11:40:00,60.02,60.02,59.97,59.99,49741.0,52.2055,52.2055,52.162,52.1794,49741.0
2017-11-30 11:45:00,59.98,59.98,59.94,59.96,38829.0,52.1707,52.1707,52.1359,52.1533,38829.0
2017-11-30 11:50:00,59.96,59.99,59.95,59.99,42743.0,52.1533,52.1794,52.1446,52.1794,42743.0
2017-11-30 11:55:00,59.99,59.99,59.96,59.97,80634.0,52.1794,52.1794,52.1533,52.162,80634.0
2017-11-30 12:00:00,59.98,60.0,59.98,59.98,36876.0,52.1707,52.1881,52.1707,52.1707,36876.0
2017-11-30 12:05:00,59.98,60.02,59.98,60.01,165423.0,52.1707,52.2055,52.1707,52.1968,165423.0
2017-11-30 12:10:00,60.01,60.09,60.01,60.08,109059.0,52.1968,52.2663,52.1968,52.2576,109059.0
2017-11-30 12:15:00,60.09,60.17,60.09,60.15,131080.0,52.2663,52.3359,52.2663,52.3185,131080.0
2017-11-30 12:20:00,60.14,60.17,60.12,60.12,278731.0,52.3098,52.3359,52.2924,52.2924,278731.0
2017-11-30 12:25:00,60.12,60.13,60.1,60.13,75730.0,52.2924,52.3011,52.275,52.3011,75730.0
2017-11-30 12:30:00,60.12,60.14,60.11,60.13,110480.0,52.2924,52.3098,52.2837,52.3011,110480.0
2017-11-30 12:35:00,60.13,60.14,60.12,60.14,79176.0,52.3011,52.3098,52.2924,52.3098,79176.0
2017-11-30 12:40:00,60.14,60.17,60.12,60.16,71483.0,52.3098,52.3359,52.2924,52.3272,71483.0
2017-11-30 12:45:00,60.15,60.16,60.13,60.15,100876.0,52.3185,52.3272,52.3011,52.3185,100876.0
2017-11-30 12:50:00,60.14,60.14,60.1,60.11,72074.0,52.3098,52.3098,52.275,52.2837,72074.0
2017-11-30 12:55:00,60.11,60.11,60.08,60.08,135204.0,52.2837,52.2837,52.2576,52.2576,135204.0
2017-11-30 13:00:00,60.08,60.11,60.08,60.09,20393.0,52.2576,52.2837,52.2576,52.2663,20393.0
2017-11-30 13:05:00,60.09,60.1,60.08,60.09,73348.0,52.2663,52.275,52.2576,52.2663,73348.0
2017-11-30 13:10:00,60.09,60.1,60.07,60.09,72910.0,52.2663,52.275,52.2489,52.2663,72910.0
2017-11-30 13:15:00,60.09,60.09,60.05,60.07,64641.0,52.2663,52.2663,52.2316,52.2489,64641.0
2017-11-30 13:20:00,60.07,60.08,60.06,60.06,13089.0,52.2489,52.2576,52.2402,52.2402,13089.0
2017-11-30 13:25:00,60.06,60.1,60.05,60.09,58215.0,52.2402,52.275,52.2316,52.2663,58215.0
2017-11-30 13:30:00,60.1,60.1,60.06,60.08,33197.0,52.275,52.275,52.2402,52.2576,33197.0
2017-11-30 13:35:00,60.07,60.09,60.06,60.08,23927.0,52.2489,52.2663,52.2402,52.2576,23927.0
2017-11-30 13:40:00,60.07,60.08,60.05,60.05,36464.0,52.2489,52.2576,52.2316,52.2316,36464.0
2017-11-30 13:45:00,60.05,60.06,60.04,60.05,22062.0,52.2316,52.2402,52.2229,52.2316,22062.0
2017-11-30 13:50:00,60.04,60.06,60.03,60.05,80790.0,52.2229,52.2402,52.2142,52.2316,80790.0
2017-11-30 13:55:00,60.05,60.11,60.04,60.1,34632.0,52.2316,52.2837,52.2229,52.275,34632.0
2017-11-30 14:00:00,60.1,60.12,60.09,60.09,135539.0,52.275,52.2924,52.2663,52.2663,135539.0
2017-11-30 14:05:00,60.1,60.11,60.08,60.09,26556.0,52.275,52.2837,52.2576,52.2663,26556.0
2017-11-30 14:10:00,60.09,60.12,60.08,60.11,18888.0,52.2663,52.2924,52.2576,52.2837,18888.0
2017-11-30 14:15:00,60.11,60.11,60.09,60.1,297696.0,52.2837,52.2837,52.2663,52.275,297696.0
2017-11-30 14:20:00,60.1,60.12,60.09,60.11,37116.0,52.275,52.2924,52.2663,52.2837,37116.0
2017-11-30 14:25:00,60.11,60.14,60.11,60.14,22355.0,52.2837,52.3098,52.2837,52.3098,22355.0
2017-11-30 14:30:00,60.14,60.14,60.1,60.11,17190.0,52.3098,52.3098,52.275,52.2837,17190.0
2017-11-30 14:35:00,60.11,60.12,60.1,60.12,8759.0,52.2837,52.2924,52.275,52.2924,8759.0
2017-11-30 14:40:00,60.12,60.13,60.11,60.12,13966.0,52.2924,52.3011,52.2837,52.2924,13966.0
2017-11-30 14:45:00,60.12,60.13,60.12,60.12,25863.0,52.2924,52.3011,52.2924,52.2924,25863.0
2017-11-30 14:50:00,60.13,60.14,60.12,60.13,9453.0,52.3011,52.3098,52.2924,52.3011,9453.0
2017-11-30 14:55:00,60.13,60.14,60.12,60.13,115282.0,52.3011,52.3098,52.2924,52.3011,115282.0
2017-11-30 15:00:00,60.13,60.13,60.1,60.11,36927.0,52.3011,52.3011,52.275,52.2837,36927.0
2017-11-30 15:05:00,60.12,60.12,60.08,60.08,45707.0,52.2924,52.2924,52.2576,52.2576,45707.0
2017-11-30 15:10:00,60.07,60.08,60.06,60.07,53302.0,52.2489,52.2576,52.2402,52.2489,53302.0
2017-11-30 15:15:00,60.07,60.09,60.05,60.06,24171.0,52.2489,52.2663,52.2316,52.2402,24171.0
2017-11-30 15:20:00,60.05,60.06,60.03,60.03,43249.0,52.2316,52.2402,52.2142,52.2142,43249.0
2017-11-30 15:25:00,60.03,60.03,60.02,60.03,18686.0,52.2142,52.2142,52.2055,52.2142,18686.0
2017-11-30 15:30:00,60.04,60.04,59.99,60.0,36174.0,52.2229,52.2229,52.1794,52.1881,36174.0
2017-11-30 15:35:00,60.0,60.01,59.96,59.97,39437.0,52.1881,52.1968,52.1533,52.162,39437.0
2017-11-30 15:40:00,59.96,59.98,59.96,59.97,23675.0,52.1533,52.1707,52.1533,52.162,23675.0
2017-11-30 15:45:00,59.97,60.01,59.94,60.0,101098.0,52.162,52.1968,52.1359,52.1881,101098.0
2017-11-30 15:50:00,60.01,60.01,59.96,59.97,242235.0,52.1968,52.1968,52.1533,52.162,242235.0
2017-11-30 15:55:00,59.97,59.97,59.92,59.92,490608.0,52.162,52.162,52.1185,52.1185,490608.0
2017-12-01 09:30:00,59.68,59.7,59.6,59.62,473284.0,51.9097,51.9271,51.8401,51.8575,473284.0
2017-12-01 09:35:00,59.62,59.63,59.6,59.61,241855.0,51.8575,51.8662,51.8401,51.8488,241855.0
2017-12-01 09:40:00,59.62,59.63,59.57,59.58,130037.0,51.8575,51.8662,51.814,51.8227,130037.0
2017-12-01 09:45:00,59.58,59.62,59.58,59.62,154545.0,51.8227,51.8575,51.8227,51.8575,154545.0
2017-12-01 09:50:00,59.61,59.64,59.6,59.63,100159.0,51.8488,51.8749,51.8401,51.8662,100159.0
2017-12-01 09:55:00,59.62,59.63,59.61,59.62,102606.0,51.8575,51.8662,51.8488,51.8575,102606.0
2017-12-01 10:00:00,59.63,59.64,59.6,59.62,102051.0,51.8662,51.8749,51.8401,51.8575,102051.0
2017-12-01 10:05:00,59.62,59.66,59.61,59.65,164949.0,51.8575,51.8923,51.8488,51.8836,164949.0
2017-12-01 10:10:00,59.65,59.66,59.59,59.61,149017.0,51.8836,51.8923,51.8314,51.8488,149017.0
2017-12-01 10:15:00,59.61,59.67,59.61,59.65,111676.0,51.8488,51.901,51.8488,51.8836,111676.0
2017-12-01 10:20:00,59.64,59.66,59.62,59.62,99994.0,51.8749,51.8923,51.8575,51.8575,99994.0
2017-12-01 10:25:00,59.62,59.66,59.61,59.66,303119.0,51.8575,51.8923,51.8488,51.8923,303119.0
2017-12-01 10:30:00,59.65,59.68,59.64,59.67,87225.0,51.8836,51.9097,51.8749,51.901,87225.0
2017-12-01 10:35:00,59.67,59.7,59.66,59.69,385695.0,51.901,51.9271,51.8923,51.9184,385695.0
2017-12-01 10:40:00,59.7,59.71,59.68,59.68,181086.0,51.9271,51.9358,51.9097,51.9097,181086.0
2017-12-01 10:45:00,59.69,59.69,59.67,59.67,22449.0,51.9184,51.9184,51.901,51.901,22449.0
2017-12-01 10:50:00,59.68,59.7,59.67,59.68,34805.0,51.9097,51.9271,51.901,51.9097,34805.0
2017-12-01 10:55:00,59.68,59.7,59.65,59.66,34169.0,51.9097,51.9271,51.8836,51.8923,34169.0
2017-12-01 11:00:00,59.66,59.67,59.64,59.66,41425.0,51.8923,51.901,51.8749,51.8923,41425.0
2017-12-01 11:05:00,59.66,59.75,59.64,59.73,437486.0,51.8923,51.9706,51.8749,51.9532,437486.0
2017-12-01 11:10:00,59.74,59.75,59.53,59.73,1178868.0,51.9619,51.9706,51.7793,51.9532,1178868.0
2017-12-01 11:15:00,59.73,59.73,59.59,59.64,948801.0,51.9532,51.9532,51.8314,51.8749,948801.0
2017-12-01 11:20:00,59.64,59.66,59.56,59.57,510593.0,51.8749,51.8923,51.8053,51.814,510593.0
2017-12-01 11:25:00,59.57,59.65,59.53,59.56,684638.0,51.814,51.8836,51.7793,51.8053,684638.0
2017-12-01 11:30:00,59.55,59.59,59.36,59.54,706391.0,51.7967,51.8314,51.6314,51.788,706391.0
2017-12-01 11:35:00,59.54,59.56,59.44,59.47,583222.0,51.788,51.8053,51.701,51.7271,583222.0
2017-12-01 11:40:00,59.46,59.5,59.43,59.45,533857.0,51.7184,51.7532,51.6923,51.7097,533857.0
2017-12-01 11:45:00,59.44,59.44,59.29,59.3,283357.0,51.701,51.701,51.5705,51.5792,283357.0
2017-12-01 11:50:00,59.29,59.36,59.21,59.32,521175.0,51.5705,51.6314,51.5009,51.5966,521175.0
2017-12-01 11:55:00,59.31,59.44,59.26,59.44,219940.0,51.5879,51.701,51.5444,51.701,219940.0
2017-12-01 12:00:00,59.45,59.46,59.39,59.43,148348.0,51.7097,51.7184,51.6575,51.6923,148348.0
2017-12-01 12:05:00,59.43,59.53,59.4,59.46,286009.0,51.6923,51.7793,51.6662,51.7184,286009.0
2017-12-01 12:10:00,59.46,59.47,59.41,59.44,97655.0,51.7184,51.7271,51.6749,51.701,97655.0
2017-12-01 12:15:00,59.44,59.46,59.4,59.4,189240.0,51.701,51.7184,51.6662,51.6662,189240.0
2017-12-01 12:20:00,59.41,59.43,59.39,59.42,190827.0,51.6749,51.6923,51.6575,51.6836,190827.0
2017-12-01 12:25:00,59.42,59.46,59.41,59.45,234466.0,51.6836,51.7184,51.6749,51.7097,234466.0
2017-12-01 12:30:00,59.45,59.48,59.43,59.46,64338.0,51.7097,51.7358,51.6923,51.7184,64338.0
2017-12-01 12:35:00,59.46,59.5,59.46,59.49,30180.0,51.7184,51.7532,51.7184,51.7445,30180.0
2017-12-01 12:40:00,59.48,59.53,59.48,59.53,31549.0,51.7358,51.7793,51.7358,51.7793,31549.0
2017-12-01 12:45:00,59.53,59.56,59.52,59.55,73840.0,51.7793,51.8053,51.7706,51.7967,73840.0
2017-12-01 12:50:00,59.56,59.57,59.53,59.55,92036.0,51.8053,51.814,51.7793,51.7967,92036.0
2017-12-01 12:55:00,59.55,59.59,59.55,59.59,63365.0,51.7967,51.8314,51.7967,51.8314,63365.0
2017-12-01 13:00:00,59.58,59.63,59.58,59.63,872886.0,51.8227,51.8662,51.8227,51.8662,872886.0
2017-12-01 13:05:00,59.63,59.63,59.58,59.59,129128.0,51.8662,51.8662,51.8227,51.8314,129128.0
2017-12-01 13:10:00,59.59,59.63,59.58,59.62,59351.0,51.8314,51.8662,51.8227,51.8575,59351.0
2017-12-01 13:15:00,59.62,59.63,59.59,59.61,43720.0,51.8575,51.8662,51.8314,51.8488,43720.0
2017-12-01 13:20:00,59.61,59.61,59.57,59.57,72077.0,51.8488,51.8488,51.814,51.814,72077.0
2017-12-01 13:25:00,59.56,59.57,59.55,59.55,16327.0,51.8053,51.814,51.7967,51.7967,16327.0
2017-12-01 13:30:00,59.56,59.59,59.55,59.59,60487.0,51.8053,51.8314,51.7967,51.8314,60487.0
2017-12-01 13:35:00,59.59,59.6,59.57,59.58,30666.0,51.8314,51.8401,51.814,51.8227,30666.0
2017-12-01 13:40:00,59.6,59.6,59.57,59.58,50285.0,51.8401,51.8401,51.814,51.8227,50285.0
2017-12-01 13:45:00,59.59,59.61,59.57,59.6,33485.0,51.8314,51.8488,51.814,51.8401,33485.0
2017-12-01 13:50:00,59.59,59.6,59.58,59.6,12675.0,51.8314,51.8401,51.8227,51.8401,12675.0
2017-12-01 13:55:00,59.59,59.62,59.59,59.6,40784.0,51.8314,51.8575,51.8314,51.8401,40784.0
2017-12-01 14:00:00,59.6,59.62,59.58,59.61,39697.0,51.8401,51.8575,51.8227,51.8488,39697.0
2017-12-01 14:05:00,59.61,59.62,59.58,59.61,25387.0,51.8488,51.8575,51.8227,51.8488,25387.0
2017-12-01 14:10:00,59.62,59.63,59.61,59.63,19254.0,51.8575,51.8662,51.8488,51.8662,19254.0
2017-12-01 14:15:00,59.63,59.64,59.61,59.63,31883.0,51.8662,51.8749,51.8488,51.8662,31883.0
2017-12-01 14:20:00,59.63,59.65,59.62,59.64,33485.0,51.8662,51.8836,51.8575,51.8749,33485.0
2017-12-01 14:25:00,59.63,59.66,59.63,59.64,48636.0,51.8662,51.8923,51.8662,51.8749,48636.0
2017-12-01 14:30:00,59.65,59.65,59.63,59.63,36656.0,51.8836,51.8836,51.8662,51.8662,36656.0
2017-12-01 14:35:00,59.64,59.65,59.62,59.64,20458.0,51.8749,51.8836,51.8575,51.8749,20458.0
2017-12-01 14:40:00,59.63,59.65,59.61,59.63,40931.0,51.8662,51.8836,51.8488,51.8662,40931.0
2017-12-01 14:45:00,59.63,59.64,59.61,59.62,47771.0,51.8662,51.8749,51.8488,51.8575,47771.0
2017-12-01 14:50:00,59.62,59.64,59.61,59.63,16551.0,51.8575,51.8749,51.8488,51.8662,16551.0
2017-12-01 14:55:00,59.63,59.63,59.61,59.62,45279.0,51.8662,51.8662,51.8488,51.8575,45279.0
2017-12-01 15:00:00,59.62,59.64,59.59,59.63,38283.0,51.8575,51.8749,51.8314,51.8662,38283.0
2017-12-01 15:05:00,59.63,59.65,59.62,59.64,37068.0,51.8662,51.8836,51.8575,51.8749,37068.0
2017-12-01 15:10:00,59.65,59.65,59.61,59.62,36976.0,51.8836,51.8836,51.8488,51.8575,36976.0
2017-12-01 15:15:00,59.62,59.62,59.59,59.6,67479.0,51.8575,51.8575,51.8314,51.8401,67479.0
2017-12-01 15:20:00,59.59,59.6,59.56,59.58,173570.0,51.8314,51.8401,51.8053,51.8227,173570.0
2017-12-01 15:25:00,59.58,59.65,59.58,59.64,70321.0,51.8227,51.8836,51.8227,51.8749,70321.0
2017-12-01 15:30:00,59.63,59.63,59.6,59.63,58927.0,51.8662,51.8662,51.8401,51.8662,58927.0
2017-12-01 15:35:00,59.64,59.67,59.63,59.67,49005.0,51.8749,51.901,51.8662,51.901,49005.0
2017-12-01 15:40:00,59.66,59.71,59.66,59.7,68161.0,51.8923,51.9358,51.8923,51.9271,68161.0
2017-12-01 15:45:00,59.7,59.7,59.65,59.69,77532.0,51.9271,51.9271,51.8836,51.9184,77532.0
2017-12-01 15:50:00,59.69,59.71,59.64,59.65,147364.0,51.9184,51.9358,51.8749,51.8836,147364.0
2017-12-01 15:55:00,59.65,59.68,59.62,59.64,479268.0,51.8836,51.9097,51.8575,51.8749,479268.0
2017-12-04 09:30:00,59.36,59.38,59.33,59.34,495253.0,51.6314,51.6488,51.6053,51.614,495253.0
2017-12-04 09:35:00,59.35,59.37,59.33,59.36,253781.0,51.6227,51.6401,51.6053,51.6314,253781.0
2017-12-04 09:40:00,59.36,59.4,59.35,59.4,54103.0,51.6314,51.6662,51.6227,51.6662,54103.0
2017-12-04 09:45:00,59.4,59.41,59.38,59.39,321236.0,51.6662,51.6749,51.6488,51.6575,321236.0
2017-12-04 09:50:00,59.39,59.4,59.37,59.39,120557.0,51.6575,51.6662,51.6401,51.6575,120557.0
2017-12-04 09:55:00,59.39,59.4,59.35,59.37,132624.0,51.6575,51.6662,51.6227,51.6401,132624.0
2017-12-04 10:00:00,59.37,59.38,59.35,59.38,112764.0,51.6401,51.6488,51.6227,51.6488,112764.0
2017-12-04 10:05:00,59.37,59.37,59.33,59.35,61988.0,51.6401,51.6401,51.6053,51.6227,61988.0
2017-12-04 10:10:00,59.35,59.37,59.35,59.37,46301.0,51.6227,51.6401,51.6227,51.6401,46301.0
2017-12-04 10:15:00,59.37,59.38,59.34,59.36,97074.0,51.6401,51.6488,51.614,51.6314,97074.0
2017-12-04 10:20:00,59.35,59.4,59.35,59.4,37449.0,51.6227,51.6662,51.6227,51.6662,37449.0
2017-12-04 10:25:00,59.39,59.4,59.36,59.38,223200.0,51.6575,51.6662,51.6314,51.6488,223200.0
2017-12-04 10:30:00,59.38,59.39,59.35,59.36,114244.0,51.6488,51.6575,51.6227,51.6314,114244.0
2017-12-04 10:35:00,59.36,59.38,59.34,59.37,37263.0,51.6314,51.6488,51.614,51.6401,37263.0
2017-12-04 10:40:00,59.36,59.37,59.31,59.31,61253.0,51.6314,51.6401,51.5879,51.5879,61253.0
2017-12-04 10:45:00,59.3,59.33,59.27,59.31,162952.0,51.5792,51.6053,51.5531,51.5879,162952.0
2017-12-04 10:50:00,59.31,59.32,59.24,59.25,249351.0,51.5879,51.5966,51.527,51.5357,249351.0
2017-12-04 10:55:00,59.25,59.31,59.23,59.29,131926.0,51.5357,51.5879,51.5183,51.5705,131926.0
2017-12-04 11:00:00,59.29,59.32,59.29,59.32,47559.0,51.5705,51.5966,51.5705,51.5966,47559.0
2017-12-04 11:05:00,59.32,59.33,59.29,59.32,53818.0,51.5966,51.6053,51.5705,51.5966,53818.0
2017-12-04 11:10:00,59.32,59.34,59.29,59.31,35031.0,51.5966,51.614,51.5705,51.5879,35031.0
2017-12-04 11:15:00,59.31,59.35,59.31,59.34,35790.0,51.5879,51.6227,51.5879,51.614,35790.0
2017-12-04 11:20:00,59.34,59.36,59.34,59.35,21178.0,51.614,51.6314,51.614,51.6227,21178.0
2017-12-04 11:25:00,59.35,59.36,59.34,59.36,31633.0,51.6227,51.6314,51.614,51.6314,31633.0
2017-12-04 11:30:00,59.36,59.36,59.33,59.34,36125.0,51.6314,51.6314,51.6053,51.614,36125.0
2017-12-04 11:35:00,59.34,59.39,59.34,59.39,52303.0,51.614,51.6575,51.614,51.6575,52303.0
2017-12-04 11:40:00,59.4,59.4,59.37,59.38,21575.0,51.6662,51.6662,51.6401,51.6488,21575.0
2017-12-04 11:45:00,59.38,59.4,59.37,59.39,18385.0,51.6488,51.6662,51.6401,51.6575,18385.0
2017-12-04 11:50:00,59.39,59.39,59.36,59.37,14904.0,51.6575,51.6575,51.6314,51.6401,14904.0
2017-12-04 11:55:00,59.37,59.39,59.36,59.39,18345.0,51.6401,51.6575,51.6314,51.6575,18345.0
2017-12-04 12:00:00,59.39,59.4,59.38,59.38,17945.0,51.6575,51.6662,51.6488,51.6488,17945.0
2017-12-04 12:05:00,59.38,59.39,59.36,59.36,53774.0,51.6488,51.6575,51.6314,51.6314,53774.0
2017-12-04 12:10:00,59.36,59.38,59.35,59.38,39654.0,51.6314,51.6488,51.6227,51.6488,39654.0
2017-12-04 12:15:00,59.38,59.39,59.37,59.38,21390.0,51.6488,51.6575,51.6401,51.6488,21390.0
2017-12-04 12:20:00,59.38,59.38,59.34,59.36,12036.0,51.6488,51.6488,51.614,51.6314,12036.0
2017-12-04 12:25:00,59.35,59.36,59.33,59.34,21348.0,51.6227,51.6314,51.6053,51.614,21348.0
2017-12-04 12:30:00,59.34,59.34,59.31,59.32,32318.0,51.614,51.614,51.5879,51.5966,32318.0
2017-12-04 12:35:00,59.32,59.33,59.3,59.32,26392.0,51.5966,51.6053,51.5792,51.5966,26392.0
2017-12-04 12:40:00,59.32,59.33,59.31,59.33,16001.0,51.5966,51.6053,51.5879,51.6053,16001.0
2017-12-04 12:45:00,59.33,59.35,59.32,59.34,77175.0,51.6053,51.6227,51.5966,51.614,77175.0
2017-12-04 12:50:00,59.34,59.35,59.33,59.34,29729.0,51.614,51.6227,51.6053,51.614,29729.0
2017-12-04 12:55:00,59.34,59.34,59.33,59.34,35028.0,51.614,51.614,51.6053,51.614,35028.0
2017-12-04 13:00:00,59.34,59.35,59.33,59.35,32971.0,51.614,51.6227,51.6053,51.6227,32971.0
2017-12-04 13:05:00,59.35,59.36,59.34,59.35,37637.0,51.6227,51.6314,51.614,51.6227,37637.0
2017-12-04 13:10:00,59.34,59.37,59.34,59.37,21555.0,51.614,51.6401,51.614,51.6401,21555.0
2017-12-04 13:15:00,59.37,59.37,59.34,59.35,39226.0,51.6401,51.6401,51.614,51.6227,39226.0
2017-12-04 13:20:00,59.35,59.35,59.34,59.35,49910.0,51.6227,51.6227,51.614,51.6227,49910.0
2017-12-04 13:25:00,59.35,59.36,59.34,59.35,34260.0,51.6227,51.6314,51.614,51.6227,34260.0
2017-12-04 13:30:00,59.35,59.36,59.34,59.36,37812.0,51.6227,51.6314,51.614,51.6314,37812.0
2017-12-04 13:35:00,59.36,59.36,59.34,59.36,45517.0,51.6314,51.6314,51.614,51.6314,45517.0
2017-12-04 13:40:00,59.36,59.36,59.34,59.35,23242.0,51.6314,51.6314,51.614,51.6227,23242.0
2017-12-04 13:45:00,59.35,59.35,59.33,59.33,16688.0,51.6227,51.6227,51.6053,51.6053,16688.0
2017-12-04 13:50:00,59.33,59.34,59.31,59.33,28250.0,51.6053,51.614,51.5879,51.6053,28250.0
2017-12-04 13:55:00,59.33,59.33,59.32,59.32,2214.0,51.6053,51.6053,51.5966,51.5966,2214.0
2017-12-04 14:00:00,59.32,59.32,59.3,59.32,66342.0,51.5966,51.5966,51.5792,51.5966,66342.0
2017-12-04 14:05:00,59.31,59.31,59.28,59.29,70218.0,51.5879,51.5879,51.5618,51.5705,70218.0
2017-12-04 14:10:00,59.29,59.31,59.28,59.29,70743.0,51.5705,51.5879,51.5618,51.5705,70743.0
2017-12-04 14:15:00,59.29,59.31,59.27,59.28,171671.0,51.5705,51.5879,51.5531,51.5618,171671.0
2017-12-04 14:20:00,59.28,59.3,59.25,59.27,68378.0,51.5618,51.5792,51.5357,51.5531,68378.0
2017-12-04 14:25:00,59.26,59.26,59.22,59.23,226887.0,51.5444,51.5444,51.5096,51.5183,226887.0
2017-12-04 14:30:00,59.23,59.24,59.21,59.22,62443.0,51.5183,51.527,51.5009,51.5096,62443.0
2017-12-04 14:35:00,59.22,59.26,59.22,59.26,18593.0,51.5096,51.5444,51.5096,51.5444,18593.0
2017-12-04 14:40:00,59.26,59.27,59.24,59.25,54881.0,51.5444,51.5531,51.527,51.5357,54881.0
2017-12-04 14:45:00,59.25,59.27,59.23,59.23,49515.0,51.5357,51.5531,51.5183,51.5183,49515.0
2017-12-04 14:50:00,59.23,59.27,59.22,59.27,93671.0,51.5183,51.5531,51.5096,51.5531,93671.0
2017-12-04 14:55:00,59.27,59.27,59.24,59.25,74803.0,51.5531,51.5531,51.527,51.5357,74803.0
2017-12-04 15:00:00,59.25,59.26,59.22,59.25,49400.0,51.5357,51.5444,51.5096,51.5357,49400.0
2017-12-04 15:05:00,59.25,59.25,59.23,59.25,28414.0,51.5357,51.5357,51.5183,51.5357,28414.0
2017-12-04 15:10:00,59.25,59.25,59.23,59.24,20246.0,51.5357,51.5357,51.5183,51.527,20246.0
2017-12-04 15:15:00,59.23,59.24,59.22,59.22,66463.0,51.5183,51.527,51.5096,51.5096,66463.0
2017-12-04 15:20:00,59.22,59.24,59.22,59.23,51233.0,51.5096,51.527,51.5096,51.5183,51233.0
2017-12-04 15:25:00,59.23,59.23,59.19,59.2,45224.0,51.5183,51.5183,51.4835,51.4922,45224.0
2017-12-04 15:30:00,59.2,59.21,59.16,59.17,117510.0,51.4922,51.5009,51.4574,51.4661,117510.0
2017-12-04 15:35:00,59.17,59.17,59.14,59.15,122544.0,51.4661,51.4661,51.44,51.4487,122544.0
2017-12-04 15:40:00,59.14,59.16,59.13,59.14,191177.0,51.44,51.4574,51.4313,51.44,191177.0
2017-12-04 15:45:00,59.14,59.14,59.06,59.07,188979.0,51.44,51.44,51.3704,51.3791,188979.0
2017-12-04 15:50:00,59.07,59.1,59.04,59.05,381026.0,51.3791,51.4052,51.3531,51.3618,381026.0
2017-12-04 15:55:00,59.05,59.07,59.0,59.01,1329581.0,51.3618,51.3791,51.3183,51.327,1329581.0
2017-12-05 09:30:00,59.28,59.32,59.27,59.29,120808.0,51.5618,51.5966,51.5531,51.5705,120808.0
2017-12-05 09:35:00,59.3,59.31,59.28,59.29,35215.0,51.5792,51.5879,51.5618,51.5705,35215.0
2017-12-05 09:40:00,59.28,59.29,59.28,59.29,189278.0,51.5618,51.5705,51.5618,51.5705,189278.0
2017-12-05 09:45:00,59.29,59.29,59.26,59.27,490648.0,51.5705,51.5705,51.5444,51.5531,490648.0
2017-12-05 09:50:00,59.27,59.28,59.24,59.24,243239.0,51.5531,51.5618,51.527,51.527,243239.0
2017-12-05 09:55:00,59.25,59.28,59.24,59.27,321229.0,51.5357,51.5618,51.527,51.5531,321229.0
2017-12-05 10:00:00,59.27,59.29,59.25,59.28,277193.0,51.5531,51.5705,51.5357,51.5618,277193.0
2017-12-05 10:05:00,59.28,59.28,59.26,59.27,20918.0,51.5618,51.5618,51.5444,51.5531,20918.0
2017-12-05 10:10:00,59.27,59.31,59.27,59.31,210655.0,51.5531,51.5879,51.5531,51.5879,210655.0
2017-12-05 10:15:00,59.31,59.35,59.3,59.35,76734.0,51.5879,51.6227,51.5792,51.6227,76734.0
2017-12-05 10:20:00,59.35,59.35,59.31,59.31,25767.0,51.6227,51.6227,51.5879,51.5879,25767.0
2017-12-05 10:25:00,59.32,59.34,59.31,59.34,58956.0,51.5966,51.614,51.5879,51.614,58956.0
2017-12-05 10:30:00,59.33,59.34,59.33,59.33,36644.0,51.6053,51.614,51.6053,51.6053,36644.0
2017-12-05 10:35:00,59.33,59.36,59.33,59.34,145739.0,51.6053,51.6314,51.6053,51.614,145739.0
2017-12-05 10:40:00,59.34,59.34,59.32,59.33,108797.0,51.614,51.614,51.5966,51.6053,108797.0
2017-12-05 10:45:00,59.33,59.36,59.33,59.35,52420.0,51.6053,51.6314,51.6053,51.6227,52420.0
2017-12-05 10:50:00,59.35,59.37,59.32,59.32,39211.0,51.6227,51.6401,51.5966,51.5966,39211.0
2017-12-05 10:55:00,59.32,59.35,59.3,59.35,119475.0,51.5966,51.6227,51.5792,51.6227,119475.0
2017-12-05 11:00:00,59.35,59.4,59.34,59.4,61474.0,51.6227,51.6662,51.614,51.6662,61474.0
2017-12-05 11:05:00,59.4,59.41,59.39,59.41,59031.0,51.6662,51.6749,51.6575,51.6749,59031.0
2017-12-05 11:10:00,59.41,59.43,59.4,59.42,60469.0,51.6749,51.6923,51.6662,51.6836,60469.0
2017-12-05 11:15:00,59.42,59.43,59.41,59.43,40764.0,51.6836,51.6923,51.6749,51.6923,40764.0
2017-12-05 11:20:00,59.43,59.44,59.41,59.44,195684.0,51.6923,51.701,51.6749,51.701,195684.0
2017-12-05 11:25:00,59.44,59.46,59.43,59.44,63545.0,51.701,51.7184,51.6923,51.701,63545.0
2017-12-05 11:30:00,59.44,59.45,59.42,59.43,115861.0,51.701,51.7097,51.6836,51.6923,115861.0
2017-12-05 11:35:00,59.43,59.44,59.41,59.42,126080.0,51.6923,51.701,51.6749,51.6836,126080.0
2017-12-05 11:40:00,59.42,59.44,59.41,59.43,181691.0,51.6836,51.701,51.6749,51.6923,181691.0
2017-12-05 11:45:00,59.43,59.43,59.42,59.43,21091.0,51.6923,51.6923,51.6836,51.6923,21091.0
2017-12-05 11:50:00,59.43,59.43,59.4,59.4,73559.0,51.6923,51.6923,51.6662,51.6662,73559.0
2017-12-05 11:55:00,59.41,59.42,59.38,59.39,91210.0,51.6749,51.6836,51.6488,51.6575,91210.0
2017-12-05 12:00:00,59.39,59.4,59.37,59.39,101158.0,51.6575,51.6662,51.6401,51.6575,101158.0
2017-12-05 12:05:00,59.39,59.39,59.37,59.39,87669.0,51.6575,51.6575,51.6401,51.6575,87669.0
2017-12-05 12:10:00,59.39,59.4,59.38,59.4,80528.0,51.6575,51.6662,51.6488,51.6662,80528.0
2017-12-05 12:15:00,59.4,59.41,59.39,59.41,42563.0,51.6662,51.6749,51.6575,51.6749,42563.0
2017-12-05 12:20:00,59.4,59.4,59.38,59.4,75397.0,51.6662,51.6662,51.6488,51.6662,75397.0
2017-12-05 12:25:00,59.4,59.41,59.39,59.4,38174.0,51.6662,51.6749,51.6575,51.6662,38174.0
2017-12-05 12:30:00,59.4,59.42,59.39,59.41,81910.0,51.6662,51.6836,51.6575,51.6749,81910.0
2017-12-05 12:35:00,59.4,59.42,59.4,59.41,37676.0,51.6662,51.6836,51.6662,51.6749,37676.0
2017-12-05 12:40:00,59.4,59.42,59.39,59.4,62626.0,51.6662,51.6836,51.6575,51.6662,62626.0
2017-12-05 12:45:00,59.41,59.41,59.37,59.39,147670.0,51.6749,51.6749,51.6401,51.6575,147670.0
2017-12-05 12:50:00,59.39,59.39,59.36,59.37,198488.0,51.6575,51.6575,51.6314,51.6401,198488.0
2017-12-05 12:55:00,59.37,59.38,59.34,59.36,131324.0,51.6401,51.6488,51.614,51.6314,131324.0
2017-12-05 13:00:00,59.36,59.36,59.33,59.36,60607.0,51.6314,51.6314,51.6053,51.6314,60607.0
2017-12-05 13:05:00,59.36,59.37,59.33,59.35,133759.0,51.6314,51.6401,51.6053,51.6227,133759.0
2017-12-05 13:10:00,59.35,59.36,59.31,59.33,109758.0,51.6227,51.6314,51.5879,51.6053,109758.0
2017-12-05 13:15:00,59.32,59.34,59.3,59.34,161169.0,51.5966,51.614,51.5792,51.614,161169.0
2017-12-05 13:20:00,59.34,59.36,59.33,59.35,42752.0,51.614,51.6314,51.6053,51.6227,42752.0
2017-12-05 13:25:00,59.35,59.36,59.34,59.36,56504.0,51.6227,51.6314,51.614,51.6314,56504.0
2017-12-05 13:30:00,59.36,59.38,59.36,59.37,36888.0,51.6314,51.6488,51.6314,51.6401,36888.0
2017-12-05 13:35:00,59.37,59.38,59.36,59.37,64323.0,51.6401,51.6488,51.6314,51.6401,64323.0
2017-12-05 13:40:00,59.37,59.39,59.35,59.39,114950.0,51.6401,51.6575,51.6227,51.6575,114950.0
2017-12-05 13:45:00,59.38,59.38,59.36,59.37,28570.0,51.6488,51.6488,51.6314,51.6401,28570.0
2017-12-05 13:50:00,59.37,59.38,59.36,59.37,25704.0,51.6401,51.6488,51.6314,51.6401,25704.0
2017-12-05 13:55:00,59.36,59.37,59.35,59.36,19777.0,51.6314,51.6401,51.6227,51.6314,19777.0
2017-12-05 14:00:00,59.36,59.37,59.35,59.37,67181.0,51.6314,51.6401,51.6227,51.6401,67181.0
2017-12-05 14:05:00,59.37,59.38,59.36,59.36,38057.0,51.6401,51.6488,51.6314,51.6314,38057.0
2017-12-05 14:10:00,59.36,59.37,59.34,59.35,52958.0,51.6314,51.6401,51.614,51.6227,52958.0
2017-12-05 14:15:00,59.35,59.35,59.31,59.31,41580.0,51.6227,51.6227,51.5879,51.5879,41580.0
2017-12-05 14:20:00,59.32,59.32,59.29,59.3,143941.0,51.5966,51.5966,51.5705,51.5792,143941.0
2017-12-05 14:25:00,59.31,59.32,59.3,59.32,57020.0,51.5879,51.5966,51.5792,51.5966,57020.0
2017-12-05 14:30:00,59.32,59.32,59.29,59.3,53897.0,51.5966,51.5966,51.5705,51.5792,53897.0
2017-12-05 14:35:00,59.3,59.32,59.29,59.3,52140.0,51.5792,51.5966,51.5705,51.5792,52140.0
2017-12-05 14:40:00,59.31,59.31,59.3,59.3,25951.0,51.5879,51.5879,51.5792,51.5792,25951.0
2017-12-05 14:45:00,59.3,59.31,59.29,59.3,227146.0,51.5792,51.5879,51.5705,51.5792,227146.0
2017-12-05 14:50:00,59.3,59.3,59.27,59.28,26124.0,51.5792,51.5792,51.5531,51.5618,26124.0
2017-12-05 14:55:00,59.27,59.28,59.25,59.28,83576.0,51.5531,51.5618,51.5357,51.5618,83576.0
2017-12-05 15:00:00,59.28,59.29,59.26,59.29,48614.0,51.5618,51.5705,51.5444,51.5705,48614.0
2017-12-05 15:05:00,59.28,59.29,59.25,59.26,31926.0,51.5618,51.5705,51.5357,51.5444,31926.0
2017-12-05 15:10:00,59.25,59.25,59.24,59.24,30732.0,51.5357,51.5357,51.527,51.527,30732.0
2017-12-05 15:15:00,59.25,59.25,59.19,59.2,127133.0,51.5357,51.5357,51.4835,51.4922,127133.0
2017-12-05 15:20:00,59.21,59.23,59.2,59.23,55179.0,51.5009,51.5183,51.4922,51.5183,55179.0
2017-12-05 15:25:00,59.23,59.26,59.22,59.23,61811.0,51.5183,51.5444,51.5096,51.5183,61811.0
2017-12-05 15:30:00,59.23,59.23,59.2,59.22,255557.0,51.5183,51.5183,51.4922,51.5096,255557.0
2017-12-05 15:35:00,59.21,59.22,59.15,59.16,107192.0,51.5009,51.5096,51.4487,51.4574,107192.0
2017-12-05 15:40:00,59.16,59.2,59.15,59.2,453962.0,51.4574,51.4922,51.4487,51.4922,453962.0
2017-12-05 15:45:00,59.19,59.19,59.14,59.16,149801.0,51.4835,51.4835,51.44,51.4574,149801.0
2017-12-05 15:50:00,59.16,59.18,59.16,59.17,231504.0,51.4574,51.4748,51.4574,51.4661,231504.0
2017-12-05 15:55:00,59.17,59.21,59.16,59.16,484543.0,51.4661,51.5009,51.4574,51.4574,484543.0
2017-12-06 09:30:00,58.87,58.91,58.85,58.86,309831.0,51.2052,51.24,51.1878,51.1965,309831.0
2017-12-06 09:35:00,58.86,58.88,58.84,58.88,102139.0,51.1965,51.2139,51.1791,51.2139,102139.0
2017-12-06 09:40:00,58.89,58.93,58.89,58.92,73800.0,51.2226,51.2574,51.2226,51.2487,73800.0
2017-12-06 09:45:00,58.92,58.92,58.88,58.89,128779.0,51.2487,51.2487,51.2139,51.2226,128779.0
2017-12-06 09:50:00,58.89,58.89,58.85,58.85,103401.0,51.2226,51.2226,51.1878,51.1878,103401.0
2017-12-06 09:55:00,58.84,58.89,58.84,58.88,117430.0,51.1791,51.2226,51.1791,51.2139,117430.0
2017-12-06 10:00:00,58.87,58.95,58.87,58.95,114249.0,51.2052,51.2748,51.2052,51.2748,114249.0
2017-12-06 10:05:00,58.95,58.97,58.94,58.97,97293.0,51.2748,51.2922,51.2661,51.2922,97293.0
2017-12-06 10:10:00,58.97,58.98,58.93,58.93,105522.0,51.2922,51.3009,51.2574,51.2574,105522.0
2017-12-06 10:15:00,58.93,58.95,58.92,58.94,82943.0,51.2574,51.2748,51.2487,51.2661,82943.0
2017-12-06 10:20:00,58.94,58.96,58.92,58.94,422300.0,51.2661,51.2835,51.2487,51.2661,422300.0
2017-12-06 10:25:00,58.94,58.94,58.92,58.94,45664.0,51.2661,51.2661,51.2487,51.2661,45664.0
2017-12-06 10:30:00,58.94,58.97,58.94,58.96,308602.0,51.2661,51.2922,51.2661,51.2835,308602.0
2017-12-06 10:35:00,58.96,58.98,58.94,58.95,609151.0,51.2835,51.3009,51.2661,51.2748,609151.0
2017-12-06 10:40:00,58.96,58.99,58.96,58.98,27813.0,51.2835,51.3096,51.2835,51.3009,27813.0
2017-12-06 10:45:00,58.98,59.04,58.98,59.04,96440.0,51.3009,51.3531,51.3009,51.3531,96440.0
2017-12-06 10:50:00,59.04,59.07,59.02,59.06,66323.0,51.3531,51.3791,51.3357,51.3704,66323.0
2017-12-06 10:55:00,59.06,59.12,59.05,59.12,67631.0,51.3704,51.4226,51.3618,51.4226,67631.0
2017-12-06 11:00:00,59.13,59.13,59.1,59.11,69962.0,51.4313,51.4313,51.4052,51.4139,69962.0
2017-12-06 11:05:00,59.1,59.12,59.1,59.1,30122.0,51.4052,51.4226,51.4052,51.4052,30122.0
2017-12-06 11:10:00,59.11,59.11,59.07,59.1,32229.0,51.4139,51.4139,51.3791,51.4052,32229.0
2017-12-06 11:15:00,59.1,59.1,59.06,59.07,42957.0,51.4052,51.4052,51.3704,51.3791,42957.0
2017-12-06 11:20:00,59.07,59.13,59.06,59.12,111603.0,51.3791,51.4313,51.3704,51.4226,111603.0
2017-12-06 11:25:00,59.12,59.13,59.07,59.07,53335.0,51.4226,51.4313,51.3791,51.3791,53335.0
2017-12-06 11:30:00,59.07,59.09,59.05,59.09,74000.0,51.3791,51.3965,51.3618,51.3965,74000.0
2017-12-06 11:35:00,59.1,59.11,59.09,59.09,24722.0,51.4052,51.4139,51.3965,51.3965,24722.0
2017-12-06 11:40:00,59.09,59.11,59.08,59.1,31254.0,51.3965,51.4139,51.3878,51.4052,31254.0
2017-12-06 11:45:00,59.1,59.14,59.1,59.11,40656.0,51.4052,51.44,51.4052,51.4139,40656.0
2017-12-06 11:50:00,59.11,59.12,59.09,59.1,35012.0,51.4139,51.4226,51.3965,51.4052,35012.0
2017-12-06 11:55:00,59.09,59.09,59.06,59.07,32006.0,51.3965,51.3965,51.3704,51.3791,32006.0
2017-12-06 12:00:00,59.06,59.07,59.05,59.07,16509.0,51.3704,51.3791,51.3618,51.3791,16509.0
2017-12-06 12:05:00,59.07,59.07,59.05,59.05,17865.0,51.3791,51.3791,51.3618,51.3618,17865.0
2017-12-06 12:10:00,59.05,59.06,59.05,59.05,22042.0,51.3618,51.3704,51.3618,51.3618,22042.0
2017-12-06 12:15:00,59.05,59.05,59.02,59.03,43180.0,51.3618,51.3618,51.3357,51.3444,43180.0
2017-12-06 12:20:00,59.03,59.03,59.01,59.03,79210.0,51.3444,51.3444,51.327,51.3444,79210.0
2017-12-06 12:25:00,59.03,59.04,59.02,59.02,29575.0,51.3444,51.3531,51.3357,51.3357,29575.0
2017-12-06 12:30:00,59.02,59.03,59.0,59.03,21400.0,51.3357,51.3444,51.3183,51.3444,21400.0
2017-12-06 12:35:00,59.03,59.03,59.02,59.02,14995.0,51.3444,51.3444,51.3357,51.3357,14995.0
2017-12-06 12:40:00,59.03,59.05,59.01,59.05,66678.0,51.3444,51.3618,51.327,51.3618,66678.0
2017-12-06 12:45:00,59.04,59.07,59.04,59.06,235598.0,51.3531,51.3791,51.3531,51.3704,235598.0
2017-12-06 12:50:00,59.07,59.09,59.07,59.08,69070.0,51.3791,51.3965,51.3791,51.3878,69070.0
2017-12-06 12:55:00,59.08,59.09,59.07,59.09,56318.0,51.3878,51.3965,51.3791,51.3965,56318.0
2017-12-06 13:00:00,59.09,59.09,59.07,59.08,23011.0,51.3965,51.3965,51.3791,51.3878,23011.0
2017-12-06 13:05:00,59.08,59.08,59.05,59.06,37830.0,51.3878,51.3878,51.3618,51.3704,37830.0
2017-12-06 13:10:00,59.06,59.06,59.05,59.05,17192.0,51.3704,51.3704,51.3618,51.3618,17192.0
2017-12-06 13:15:00,59.05,59.06,59.04,59.05,108626.0,51.3618,51.3704,51.3531,51.3618,108626.0
2017-12-06 13:20:00,59.05,59.05,59.02,59.02,58234.0,51.3618,51.3618,51.3357,51.3357,58234.0
2017-12-06 13:25:00,59.02,59.04,59.02,59.04,51972.0,51.3357,51.3531,51.3357,51.3531,51972.0
2017-12-06 13:30:00,59.04,59.09,59.03,59.07,55195.0,51.3531,51.3965,51.3444,51.3791,55195.0
2017-12-06 13:35:00,59.08,59.1,59.08,59.1,36239.0,51.3878,51.4052,51.3878,51.4052,36239.0
2017-12-06 13:40:00,59.1,59.11,59.09,59.09,48724.0,51.4052,51.4139,51.3965,51.3965,48724.0
2017-12-06 13:45:00,59.1,59.11,59.08,59.1,144579.0,51.4052,51.4139,51.3878,51.4052,144579.0
2017-12-06 13:50:00,59.1,59.1,59.08,59.08,294235.0,51.4052,51.4052,51.3878,51.3878,294235.0
2017-12-06 13:55:00,59.08,59.08,59.05,59.06,355465.0,51.3878,51.3878,51.3618,51.3704,355465.0
2017-12-06 14:00:00,59.06,59.08,59.05,59.07,221203.0,51.3704,51.3878,51.3618,51.3791,221203.0
2017-12-06 14:05:00,59.07,59.07,59.04,59.06,135125.0,51.3791,51.3791,51.3531,51.3704,135125.0
2017-12-06 14:10:00,59.05,59.06,59.03,59.03,124556.0,51.3618,51.3704,51.3444,51.3444,124556.0
2017-12-06 14:15:00,59.04,59.05,59.03,59.04,143644.0,51.3531,51.3618,51.3444,51.3531,143644.0
2017-12-06 14:20:00,59.04,59.04,59.01,59.03,196160.0,51.3531,51.3531,51.327,51.3444,196160.0
2017-12-06 14:25:00,59.04,59.04,59.01,59.03,163350.0,51.3531,51.3531,51.327,51.3444,163350.0
2017-12-06 14:30:00,59.02,59.05,59.01,59.05,68656.0,51.3357,51.3618,51.327,51.3618,68656.0
2017-12-06 14:35:00,59.05,59.07,59.04,59.04,554035.0,51.3618,51.3791,51.3531,51.3531,554035.0
2017-12-06 14:40:00,59.04,59.05,59.03,59.05,53031.0,51.3531,51.3618,51.3444,51.3618,53031.0
2017-12-06 14:45:00,59.05,59.05,59.03,59.04,23349.0,51.3618,51.3618,51.3444,51.3531,23349.0
2017-12-06 14:50:00,59.04,59.05,59.02,59.02,246783.0,51.3531,51.3618,51.3357,51.3357,246783.0
2017-12-06 14:55:00,59.02,59.03,59.0,59.02,149149.0,51.3357,51.3444,51.3183,51.3357,149149.0
2017-12-06 15:00:00,59.02,59.05,59.01,59.05,221140.0,51.3357,51.3618,51.327,51.3618,221140.0
2017-12-06 15:05:00,59.05,59.05,59.0,59.02,181187.0,51.3618,51.3618,51.3183,51.3357,181187.0
2017-12-06 15:10:00,59.01,59.06,59.01,59.04,207715.0,51.327,51.3704,51.327,51.3531,207715.0
2017-12-06 15:15:00,59.04,59.05,59.02,59.02,180252.0,51.3531,51.3618,51.3357,51.3357,180252.0
2017-12-06 15:20:00,59.02,59.02,59.0,59.01,221508.0,51.3357,51.3357,51.3183,51.327,221508.0
2017-12-06 15:25:00,59.01,59.05,59.0,59.04,222247.0,51.327,51.3618,51.3183,51.3531,222247.0
2017-12-06 15:30:00,59.04,59.04,58.99,58.99,51378.0,51.3531,51.3531,51.3096,51.3096,51378.0
2017-12-06 15:35:00,59.0,59.0,58.97,58.97,34182.0,51.3183,51.3183,51.2922,51.2922,34182.0
2017-12-06 15:40:00,58.98,58.98,58.97,58.98,53581.0,51.3009,51.3009,51.2922,51.3009,53581.0
2017-12-06 15:45:00,58.98,58.99,58.97,58.98,159070.0,51.3009,51.3096,51.2922,51.3009,159070.0
2017-12-06 15:50:00,58.98,58.98,58.93,58.94,352937.0,51.3009,51.3009,51.2574,51.2661,352937.0
2017-12-06 15:55:00,58.94,58.94,58.9,58.92,750712.0,51.2661,51.2661,51.2313,51.2487,750712.0
2017-12-07 09:30:00,59.2,59.24,59.17,59.2,48954.0,51.4922,51.527,51.4661,51.4922,48954.0
2017-12-07 09:35:00,59.2,59.23,59.19,59.22,40843.0,51.4922,51.5183,51.4835,51.5096,40843.0
2017-12-07 09:40:00,59.22,59.24,59.21,59.23,35638.0,51.5096,51.527,51.5009,51.5183,35638.0
2017-12-07 09:45:00,59.24,59.31,59.23,59.31,107364.0,51.527,51.5879,51.5183,51.5879,107364.0
2017-12-07 09:50:00,59.3,59.34,59.3,59.32,38212.0,51.5792,51.614,51.5792,51.5966,38212.0
2017-12-07 09:55:00,59.32,59.34,59.3,59.34,58244.0,51.5966,51.614,51.5792,51.614,58244.0
2017-12-07 10:00:00,59.34,59.34,59.3,59.34,46385.0,51.614,51.614,51.5792,51.614,46385.0
2017-12-07 10:05:00,59.34,59.37,59.32,59.34,136674.0,51.614,51.6401,51.5966,51.614,136674.0
2017-12-07 10:10:00,59.34,59.38,59.33,59.35,140582.0,51.614,51.6488,51.6053,51.6227,140582.0
2017-12-07 10:15:00,59.35,59.37,59.34,59.36,173624.0,51.6227,51.6401,51.614,51.6314,173624.0
2017-12-07 10:20:00,59.36,59.39,59.35,59.38,88270.0,51.6314,51.6575,51.6227,51.6488,88270.0
2017-12-07 10:25:00,59.38,59.4,59.37,59.39,108577.0,51.6488,51.6662,51.6401,51.6575,108577.0
2017-12-07 10:30:00,59.39,59.4,59.38,59.39,97981.0,51.6575,51.6662,51.6488,51.6575,97981.0
2017-12-07 10:35:00,59.39,59.4,59.38,59.4,103582.0,51.6575,51.6662,51.6488,51.6662,103582.0
2017-12-07 10:40:00,59.4,59.42,59.39,59.42,63465.0,51.6662,51.6836,51.6575,51.6836,63465.0
2017-12-07 10:45:00,59.42,59.45,59.41,59.45,88257.0,51.6836,51.7097,51.6749,51.7097,88257.0
2017-12-07 10:50:00,59.45,59.45,59.43,59.45,115944.0,51.7097,51.7097,51.6923,51.7097,115944.0
2017-12-07 10:55:00,59.45,59.48,59.44,59.47,210059.0,51.7097,51.7358,51.701,51.7271,210059.0
2017-12-07 11:00:00,59.47,59.49,59.45,59.45,43961.0,51.7271,51.7445,51.7097,51.7097,43961.0
2017-12-07 11:05:00,59.46,59.48,59.43,59.44,98523.0,51.7184,51.7358,51.6923,51.701,98523.0
2017-12-07 11:10:00,59.44,59.45,59.42,59.45,103870.0,51.701,51.7097,51.6836,51.7097,103870.0
2017-12-07 11:15:00,59.43,59.45,59.42,59.45,183395.0,51.6923,51.7097,51.6836,51.7097,183395.0
2017-12-07 11:20:00,59.45,59.45,59.41,59.44,45363.0,51.7097,51.7097,51.6749,51.701,45363.0
2017-12-07 11:25:00,59.44,59.47,59.44,59.47,104145.0,51.701,51.7271,51.701,51.7271,104145.0
2017-12-07 11:30:00,59.47,59.5,59.46,59.5,55254.0,51.7271,51.7532,51.7184,51.7532,55254.0
2017-12-07 11:35:00,59.5,59.52,59.49,59.5,177381.0,51.7532,51.7706,51.7445,51.7532,177381.0
2017-12-07 11:40:00,59.51,59.51,59.47,59.48,29888.0,51.7619,51.7619,51.7271,51.7358,29888.0
2017-12-07 11:45:00,59.48,59.5,59.46,59.47,49136.0,51.7358,51.7532,51.7184,51.7271,49136.0
2017-12-07 11:50:00,59.47,59.48,59.45,59.46,94946.0,51.7271,51.7358,51.7097,51.7184,94946.0
2017-12-07 11:55:00,59.46,59.47,59.45,59.47,23284.0,51.7184,51.7271,51.7097,51.7271,23284.0
2017-12-07 12:00:00,59.47,59.47,59.44,59.46,55686.0,51.7271,51.7271,51.701,51.7184,55686.0
2017-12-07 12:05:00,59.46,59.47,59.44,59.46,44577.0,51.7184,51.7271,51.701,51.7184,44577.0
2017-12-07 12:10:00,59.46,59.47,59.43,59.44,33402.0,51.7184,51.7271,51.6923,51.701,33402.0
2017-12-07 12:15:00,59.45,59.46,59.43,59.45,23974.0,51.7097,51.7184,51.6923,51.7097,23974.0
2017-12-07 12:20:00,59.46,59.47,59.45,59.45,26640.0,51.7184,51.7271,51.7097,51.7097,26640.0
2017-12-07 12:25:00,59.45,59.46,59.44,59.45,23177.0,51.7097,51.7184,51.701,51.7097,23177.0
2017-12-07 12:30:00,59.44,59.45,59.44,59.45,31688.0,51.701,51.7097,51.701,51.7097,31688.0
2017-12-07 12:35:00,59.45,59.47,59.44,59.46,40283.0,51.7097,51.7271,51.701,51.7184,40283.0
2017-12-07 12:40:00,59.46,59.47,59.45,59.46,35553.0,51.7184,51.7271,51.7097,51.7184,35553.0
2017-12-07 12:45:00,59.46,59.48,59.44,59.47,50062.0,51.7184,51.7358,51.701,51.7271,50062.0
2017-12-07 12:50:00,59.47,59.48,59.45,59.47,25640.0,51.7271,51.7358,51.7097,51.7271,25640.0
2017-12-07 12:55:00,59.47,59.48,59.46,59.47,75563.0,51.7271,51.7358,51.7184,51.7271,75563.0
2017-12-07 13:00:00,59.47,59.48,59.46,59.48,49433.0,51.7271,51.7358,51.7184,51.7358,49433.0
2017-12-07 13:05:00,59.48,59.48,59.46,59.46,84202.0,51.7358,51.7358,51.7184,51.7184,84202.0
2017-12-07 13:10:00,59.47,59.47,59.46,59.47,15992.0,51.7271,51.7271,51.7184,51.7271,15992.0
2017-12-07 13:15:00,59.47,59.47,59.46,59.47,11041.0,51.7271,51.7271,51.7184,51.7271,11041.0
2017-12-07 13:20:00,59.47,59.49,59.46,59.49,524961.0,51.7271,51.7445,51.7184,51.7445,524961.0
2017-12-07 13:25:00,59.48,59.49,59.44,59.45,147727.0,51.7358,51.7445,51.701,51.7097,147727.0
2017-12-07 13:30:00,59.45,59.46,59.43,59.45,143035.0,51.7097,51.7184,51.6923,51.7097,143035.0
2017-12-07 13:35:00,59.46,59.46,59.44,59.45,22981.0,51.7184,51.7184,51.701,51.7097,22981.0
2017-12-07 13:40:00,59.45,59.45,59.44,59.45,13207.0,51.7097,51.7097,51.701,51.7097,13207.0
2017-12-07 13:45:00,59.45,59.45,59.42,59.44,59308.0,51.7097,51.7097,51.6836,51.701,59308.0
2017-12-07 13:50:00,59.44,59.44,59.41,59.43,33938.0,51.701,51.701,51.6749,51.6923,33938.0
2017-12-07 13:55:00,59.44,59.44,59.42,59.44,36965.0,51.701,51.701,51.6836,51.701,36965.0
2017-12-07 14:00:00,59.44,59.44,59.4,59.41,41931.0,51.701,51.701,51.6662,51.6749,41931.0
2017-12-07 14:05:00,59.41,59.42,59.39,59.39,30089.0,51.6749,51.6836,51.6575,51.6575,30089.0
2017-12-07 14:10:00,59.4,59.4,59.37,59.38,36969.0,51.6662,51.6662,51.6401,51.6488,36969.0
2017-12-07 14:15:00,59.38,59.4,59.37,59.39,36206.0,51.6488,51.6662,51.6401,51.6575,36206.0
2017-12-07 14:20:00,59.38,59.39,59.38,59.39,53516.0,51.6488,51.6575,51.6488,51.6575,53516.0
2017-12-07 14:25:00,59.39,59.39,59.36,59.37,72709.0,51.6575,51.6575,51.6314,51.6401,72709.0
2017-12-07 14:30:00,59.37,59.37,59.34,59.34,32275.0,51.6401,51.6401,51.614,51.614,32275.0
2017-12-07 14:35:00,59.34,59.35,59.33,59.35,20890.0,51.614,51.6227,51.6053,51.6227,20890.0
2017-12-07 14:40:00,59.35,59.35,59.33,59.34,37446.0,51.6227,51.6227,51.6053,51.614,37446.0
2017-12-07 14:45:00,59.33,59.34,59.32,59.33,94869.0,51.6053,51.614,51.5966,51.6053,94869.0
2017-12-07 14:50:00,59.33,59.35,59.33,59.35,12898.0,51.6053,51.6227,51.6053,51.6227,12898.0
2017-12-07 14:55:00,59.35,59.35,59.33,59.35,28738.0,51.6227,51.6227,51.6053,51.6227,28738.0
2017-12-07 15:00:00,59.35,59.38,59.34,59.37,47955.0,51.6227,51.6488,51.614,51.6401,47955.0
2017-12-07 15:05:00,59.37,59.37,59.35,59.35,34220.0,51.6401,51.6401,51.6227,51.6227,34220.0
2017-12-07 15:10:00,59.35,59.37,59.34,59.36,37807.0,51.6227,51.6401,51.614,51.6314,37807.0
2017-12-07 15:15:00,59.37,59.37,59.35,59.36,33770.0,51.6401,51.6401,51.6227,51.6314,33770.0
2017-12-07 15:20:00,59.35,59.37,59.34,59.35,56946.0,51.6227,51.6401,51.614,51.6227,56946.0
2017-12-07 15:25:00,59.36,59.38,59.35,59.38,72594.0,51.6314,51.6488,51.6227,51.6488,72594.0
2017-12-07 15:30:00,59.38,59.39,59.36,59.38,52912.0,51.6488,51.6575,51.6314,51.6488,52912.0
2017-12-07 15:35:00,59.38,59.39,59.37,59.39,83886.0,51.6488,51.6575,51.6401,51.6575,83886.0
2017-12-07 15:40:00,59.39,59.39,59.35,59.38,233789.0,51.6575,51.6575,51.6227,51.6488,233789.0
2017-12-07 15:45:00,59.37,59.38,59.36,59.37,244438.0,51.6401,51.6488,51.6314,51.6401,244438.0
2017-12-07 15:50:00,59.37,59.37,59.34,59.35,314427.0,51.6401,51.6401,51.614,51.6227,314427.0
2017-12-07 15:55:00,59.35,59.36,59.3,59.32,824019.0,51.6227,51.6314,51.5792,51.5966,824019.0
2017-12-08 09:30:00,59.58,59.59,59.51,59.55,165632.0,51.8227,51.8314,51.7619,51.7967,165632.0
2017-12-08 09:35:00,59.55,59.56,59.52,59.52,66244.0,51.7967,51.8053,51.7706,51.7706,66244.0
2017-12-08 09:40:00,59.53,59.55,59.51,59.55,70963.0,51.7793,51.7967,51.7619,51.7967,70963.0
2017-12-08 09:45:00,59.55,59.57,59.53,59.55,61860.0,51.7967,51.814,51.7793,51.7967,61860.0
2017-12-08 09:50:00,59.55,59.56,59.53,59.55,39079.0,51.7967,51.8053,51.7793,51.7967,39079.0
2017-12-08 09:55:00,59.56,59.57,59.54,59.56,39591.0,51.8053,51.814,51.788,51.8053,39591.0
2017-12-08 10:00:00,59.55,59.57,59.51,59.51,65105.0,51.7967,51.814,51.7619,51.7619,65105.0
2017-12-08 10:05:00,59.51,59.52,59.48,59.5,153028.0,51.7619,51.7706,51.7358,51.7532,153028.0
2017-12-08 10:10:00,59.5,59.5,59.45,59.46,131798.0,51.7532,51.7532,51.7097,51.7184,131798.0
2017-12-08 10:15:00,59.46,59.46,59.42,59.44,48128.0,51.7184,51.7184,51.6836,51.701,48128.0
2017-12-08 10:20:00,59.44,59.45,59.43,59.44,15410.0,51.701,51.7097,51.6923,51.701,15410.0
2017-12-08 10:25:00,59.44,59.46,59.43,59.44,234643.0,51.701,51.7184,51.6923,51.701,234643.0
2017-12-08 10:30:00,59.44,59.46,59.44,59.45,153714.0,51.701,51.7184,51.701,51.7097,153714.0
2017-12-08 10:35:00,59.45,59.46,59.44,59.46,28666.0,51.7097,51.7184,51.701,51.7184,28666.0
2017-12-08 10:40:00,59.47,59.49,59.45,59.48,24071.0,51.7271,51.7445,51.7097,51.7358,24071.0
2017-12-08 10:45:00,59.48,59.49,59.47,59.48,12456.0,51.7358,51.7445,51.7271,51.7358,12456.0
2017-12-08 10:50:00,59.48,59.48,59.47,59.48,11297.0,51.7358,51.7358,51.7271,51.7358,11297.0
2017-12-08 10:55:00,59.48,59.49,59.47,59.49,31437.0,51.7358,51.7445,51.7271,51.7445,31437.0
2017-12-08 11:00:00,59.5,59.5,59.47,59.5,43876.0,51.7532,51.7532,51.7271,51.7532,43876.0
2017-12-08 11:05:00,59.5,59.5,59.48,59.49,57202.0,51.7532,51.7532,51.7358,51.7445,57202.0
2017-12-08 11:10:00,59.48,59.49,59.48,59.49,19642.0,51.7358,51.7445,51.7358,51.7445,19642.0
2017-12-08 11:15:00,59.49,59.49,59.46,59.47,46558.0,51.7445,51.7445,51.7184,51.7271,46558.0
2017-12-08 11:20:00,59.47,59.48,59.46,59.47,9497.0,51.7271,51.7358,51.7184,51.7271,9497.0
2017-12-08 11:25:00,59.47,59.47,59.42,59.43,32546.0,51.7271,51.7271,51.6836,51.6923,32546.0
2017-12-08 11:30:00,59.43,59.44,59.42,59.42,22836.0,51.6923,51.701,51.6836,51.6836,22836.0
2017-12-08 11:35:00,59.42,59.45,59.41,59.45,17682.0,51.6836,51.7097,51.6749,51.7097,17682.0
2017-12-08 11:40:00,59.45,59.47,59.45,59.47,46948.0,51.7097,51.7271,51.7097,51.7271,46948.0
2017-12-08 11:45:00,59.47,59.49,59.46,59.49,25324.0,51.7271,51.7445,51.7184,51.7445,25324.0
2017-12-08 11:50:00,59.49,59.49,59.47,59.48,44718.0,51.7445,51.7445,51.7271,51.7358,44718.0
2017-12-08 11:55:00,59.48,59.5,59.47,59.5,18527.0,51.7358,51.7532,51.7271,51.7532,18527.0
2017-12-08 12:00:00,59.5,59.52,59.49,59.51,23597.0,51.7532,51.7706,51.7445,51.7619,23597.0
2017-12-08 12:05:00,59.51,59.52,59.51,59.52,14367.0,51.7619,51.7706,51.7619,51.7706,14367.0
2017-12-08 12:10:00,59.52,59.53,59.5,59.52,26989.0,51.7706,51.7793,51.7532,51.7706,26989.0
2017-12-08 12:15:00,59.52,59.53,59.51,59.53,13555.0,51.7706,51.7793,51.7619,51.7793,13555.0
2017-12-08 12:20:00,59.53,59.53,59.52,59.53,30250.0,51.7793,51.7793,51.7706,51.7793,30250.0
2017-12-08 12:25:00,59.53,59.55,59.52,59.53,38809.0,51.7793,51.7967,51.7706,51.7793,38809.0
2017-12-08 12:30:00,59.53,59.54,59.53,59.53,9931.0,51.7793,51.788,51.7793,51.7793,9931.0
2017-12-08 12:35:00,59.53,59.54,59.53,59.53,14474.0,51.7793,51.788,51.7793,51.7793,14474.0
2017-12-08 12:40:00,59.53,59.56,59.52,59.55,41113.0,51.7793,51.8053,51.7706,51.7967,41113.0
2017-12-08 12:45:00,59.54,59.55,59.54,59.54,18195.0,51.788,51.7967,51.788,51.788,18195.0
2017-12-08 12:50:00,59.54,59.55,59.53,59.54,6010.0,51.788,51.7967,51.7793,51.788,6010.0
2017-12-08 12:55:00,59.53,59.54,59.52,59.53,33276.0,51.7793,51.788,51.7706,51.7793,33276.0
2017-12-08 13:00:00,59.53,59.53,59.52,59.53,4350.0,51.7793,51.7793,51.7706,51.7793,4350.0
2017-12-08 13:05:00,59.54,59.54,59.53,59.54,4462.0,51.788,51.788,51.7793,51.788,4462.0
2017-12-08 13:10:00,59.54,59.54,59.53,59.54,7178.0,51.788,51.788,51.7793,51.788,7178.0
2017-12-08 13:15:00,59.54,59.56,59.54,59.56,19808.0,51.788,51.8053,51.788,51.8053,19808.0
2017-12-08 13:20:00,59.55,59.56,59.55,59.55,9006.0,51.7967,51.8053,51.7967,51.7967,9006.0
2017-12-08 13:25:00,59.55,59.56,59.55,59.56,7681.0,51.7967,51.8053,51.7967,51.8053,7681.0
2017-12-08 13:30:00,59.55,59.56,59.55,59.56,5943.0,51.7967,51.8053,51.7967,51.8053,5943.0
2017-12-08 13:35:00,59.55,59.56,59.55,59.56,7400.0,51.7967,51.8053,51.7967,51.8053,7400.0
2017-12-08 13:40:00,59.56,59.58,59.56,59.58,59036.0,51.8053,51.8227,51.8053,51.8227,59036.0
2017-12-08 13:45:00,59.58,59.59,59.57,59.58,62310.0,51.8227,51.8314,51.814,51.8227,62310.0
2017-12-08 13:50:00,59.57,59.58,59.56,59.57,45239.0,51.814,51.8227,51.8053,51.814,45239.0
2017-12-08 13:55:00,59.57,59.57,59.56,59.57,17037.0,51.814,51.814,51.8053,51.814,17037.0
2017-12-08 14:00:00,59.57,59.57,59.56,59.57,17984.0,51.814,51.814,51.8053,51.814,17984.0
2017-12-08 14:05:00,59.57,59.57,59.56,59.57,6752.0,51.814,51.814,51.8053,51.814,6752.0
2017-12-08 14:10:00,59.56,59.57,59.55,59.55,28875.0,51.8053,51.814,51.7967,51.7967,28875.0
2017-12-08 14:15:00,59.55,59.56,59.54,59.55,61304.0,51.7967,51.8053,51.788,51.7967,61304.0
2017-12-08 14:20:00,59.55,59.56,59.53,59.54,13710.0,51.7967,51.8053,51.7793,51.788,13710.0
2017-12-08 14:25:00,59.54,59.56,59.54,59.55,24218.0,51.788,51.8053,51.788,51.7967,24218.0
2017-12-08 14:30:00,59.56,59.56,59.53,59.54,39537.0,51.8053,51.8053,51.7793,51.788,39537.0
2017-12-08 14:35:00,59.55,59.55,59.53,59.55,18065.0,51.7967,51.7967,51.7793,51.7967,18065.0
2017-12-08 14:40:00,59.55,59.55,59.53,59.53,64824.0,51.7967,51.7967,51.7793,51.7793,64824.0
2017-12-08 14:45:00,59.54,59.55,59.53,59.55,133545.0,51.788,51.7967,51.7793,51.7967,133545.0
2017-12-08 14:50:00,59.55,59.56,59.54,59.55,58879.0,51.7967,51.8053,51.788,51.7967,58879.0
2017-12-08 14:55:00,59.55,59.56,59.54,59.55,68341.0,51.7967,51.8053,51.788,51.7967,68341.0
2017-12-08 15:00:00,59.55,59.56,59.54,59.55,69642.0,51.7967,51.8053,51.788,51.7967,69642.0
2017-12-08 15:05:00,59.55,59.57,59.55,59.57,66153.0,51.7967,51.814,51.7967,51.814,66153.0
2017-12-08 15:10:00,59.57,59.59,59.56,59.58,99349.0,51.814,51.8314,51.8053,51.8227,99349.0
2017-12-08 15:15:00,59.58,59.59,59.56,59.58,67849.0,51.8227,51.8314,51.8053,51.8227,67849.0
2017-12-08 15:20:00,59.58,59.59,59.56,59.57,44036.0,51.8227,51.8314,51.8053,51.814,44036.0
2017-12-08 15:25:00,59.56,59.57,59.55,59.55,21906.0,51.8053,51.814,51.7967,51.7967,21906.0
2017-12-08 15:30:00,59.55,59.56,59.54,59.55,105177.0,51.7967,51.8053,51.788,51.7967,105177.0
2017-12-08 15:35:00,59.55,59.55,59.54,59.55,26240.0,51.7967,51.7967,51.788,51.7967,26240.0
2017-12-08 15:40:00,59.55,59.56,59.54,59.55,84071.0,51.7967,51.8053,51.788,51.7967,84071.0
2017-12-08 15:45:00,59.55,59.57,59.54,59.55,89404.0,51.7967,51.814,51.788,51.7967,89404.0
2017-12-08 15:50:00,59.55,59.6,59.55,59.6,115564.0,51.7967,51.8401,51.7967,51.8401,115564.0
2017-12-08 15:55:00,59.6,59.61,59.59,59.59,411618.0,51.8401,51.8488,51.8314,51.8314,411618.0
2017-12-11 09:30:00,59.68,59.7,59.66,59.66,43709.0,51.9097,51.9271,51.8923,51.8923,43709.0
2017-12-11 09:35:00,59.67,59.68,59.65,59.68,56167.0,51.901,51.9097,51.8836,51.9097,56167.0
2017-12-11 09:40:00,59.68,59.69,59.67,59.68,31841.0,51.9097,51.9184,51.901,51.9097,31841.0
2017-12-11 09:45:00,59.69,59.69,59.67,59.67,28312.0,51.9184,51.9184,51.901,51.901,28312.0
2017-12-11 09:50:00,59.67,59.7,59.67,59.69,25139.0,51.901,51.9271,51.901,51.9184,25139.0
2017-12-11 09:55:00,59.7,59.74,59.69,59.74,34541.0,51.9271,51.9619,51.9184,51.9619,34541.0
2017-12-11 10:00:00,59.74,59.76,59.72,59.74,65901.0,51.9619,51.9793,51.9445,51.9619,65901.0
2017-12-11 10:05:00,59.75,59.76,59.73,59.76,50632.0,51.9706,51.9793,51.9532,51.9793,50632.0
2017-12-11 10:10:00,59.77,59.78,59.75,59.75,92742.0,51.988,51.9967,51.9706,51.9706,92742.0
2017-12-11 10:15:00,59.75,59.76,59.72,59.72,63155.0,51.9706,51.9793,51.9445,51.9445,63155.0
2017-12-11 10:20:00,59.73,59.73,59.71,59.72,67775.0,51.9532,51.9532,51.9358,51.9445,67775.0
2017-12-11 10:25:00,59.72,59.72,59.69,59.7,162822.0,51.9445,51.9445,51.9184,51.9271,162822.0
2017-12-11 10:30:00,59.7,59.71,59.68,59.69,339138.0,51.9271,51.9358,51.9097,51.9184,339138.0
2017-12-11 10:35:00,59.69,59.72,59.68,59.71,78064.0,51.9184,51.9445,51.9097,51.9358,78064.0
2017-12-11 10:40:00,59.71,59.71,59.69,59.7,17028.0,51.9358,51.9358,51.9184,51.9271,17028.0
2017-12-11 10:45:00,59.7,59.7,59.69,59.7,36143.0,51.9271,51.9271,51.9184,51.9271,36143.0
2017-12-11 10:50:00,59.7,59.72,59.69,59.71,52410.0,51.9271,51.9445,51.9184,51.9358,52410.0
2017-12-11 10:55:00,59.71,59.71,59.66,59.67,248399.0,51.9358,51.9358,51.8923,51.901,248399.0
2017-12-11 11:00:00,59.67,59.69,59.66,59.68,36041.0,51.901,51.9184,51.8923,51.9097,36041.0
2017-12-11 11:05:00,59.68,59.71,59.67,59.7,19598.0,51.9097,51.9358,51.901,51.9271,19598.0
2017-12-11 11:10:00,59.7,59.72,59.69,59.72,27470.0,51.9271,51.9445,51.9184,51.9445,27470.0
2017-12-11 11:15:00,59.72,59.72,59.7,59.71,44310.0,51.9445,51.9445,51.9271,51.9358,44310.0
2017-12-11 11:20:00,59.72,59.72,59.7,59.72,18155.0,51.9445,51.9445,51.9271,51.9445,18155.0
2017-12-11 11:25:00,59.72,59.72,59.71,59.72,6200.0,51.9445,51.9445,51.9358,51.9445,6200.0
2017-12-11 11:30:00,59.71,59.72,59.7,59.71,22424.0,51.9358,51.9445,51.9271,51.9358,22424.0
2017-12-11 11:35:00,59.71,59.73,59.7,59.73,30224.0,51.9358,51.9532,51.9271,51.9532,30224.0
2017-12-11 11:40:00,59.72,59.73,59.72,59.73,20156.0,51.9445,51.9532,51.9445,51.9532,20156.0
2017-12-11 11:45:00,59.73,59.73,59.72,59.73,16275.0,51.9532,51.9532,51.9445,51.9532,16275.0
2017-12-11 11:50:00,59.73,59.73,59.72,59.73,10763.0,51.9532,51.9532,51.9445,51.9532,10763.0
2017-12-11 11:55:00,59.73,59.73,59.71,59.72,24000.0,51.9532,51.9532,51.9358,51.9445,24000.0
2017-12-11 12:00:00,59.72,59.72,59.71,59.72,44300.0,51.9445,51.9445,51.9358,51.9445,44300.0
2017-12-11 12:05:00,59.72,59.73,59.71,59.73,84587.0,51.9445,51.9532,51.9358,51.9532,84587.0
2017-12-11 12:10:00,59.73,59.73,59.71,59.71,26236.0,51.9532,51.9532,51.9358,51.9358,26236.0
2017-12-11 12:15:00,59.71,59.73,59.71,59.72,34073.0,51.9358,51.9532,51.9358,51.9445,34073.0
2017-12-11 12:20:00,59.72,59.72,59.7,59.71,28048.0,51.9445,51.9445,51.9271,51.9358,28048.0
2017-12-11 12:25:00,59.71,59.72,59.7,59.72,67633.0,51.9358,51.9445,51.9271,51.9445,67633.0
2017-12-11 12:30:00,59.72,59.73,59.71,59.72,14808.0,51.9445,51.9532,51.9358,51.9445,14808.0
2017-12-11 12:35:00,59.73,59.74,59.72,59.73,36914.0,51.9532,51.9619,51.9445,51.9532,36914.0
2017-12-11 12:40:00,59.73,59.74,59.72,59.73,14242.0,51.9532,51.9619,51.9445,51.9532,14242.0
2017-12-11 12:45:00,59.73,59.75,59.72,59.72,15022.0,51.9532,51.9706,51.9445,51.9445,15022.0
2017-12-11 12:50:00,59.72,59.73,59.71,59.72,16600.0,51.9445,51.9532,51.9358,51.9445,16600.0
2017-12-11 12:55:00,59.73,59.73,59.72,59.73,11195.0,51.9532,51.9532,51.9445,51.9532,11195.0
2017-12-11 13:00:00,59.73,59.73,59.71,59.71,14122.0,51.9532,51.9532,51.9358,51.9358,14122.0
2017-12-11 13:05:00,59.72,59.73,59.71,59.73,22005.0,51.9445,51.9532,51.9358,51.9532,22005.0
2017-12-11 13:10:00,59.73,59.73,59.72,59.73,7597.0,51.9532,51.9532,51.9445,51.9532,7597.0
2017-12-11 13:15:00,59.73,59.73,59.71,59.73,19931.0,51.9532,51.9532,51.9358,51.9532,19931.0
2017-12-11 13:20:00,59.73,59.73,59.71,59.72,19820.0,51.9532,51.9532,51.9358,51.9445,19820.0
2017-12-11 13:25:00,59.73,59.73,59.72,59.73,5708.0,51.9532,51.9532,51.9445,51.9532,5708.0
2017-12-11 13:30:00,59.73,59.73,59.71,59.72,24360.0,51.9532,51.9532,51.9358,51.9445,24360.0
2017-12-11 13:35:00,59.72,59.72,59.71,59.72,4099.0,51.9445,51.9445,51.9358,51.9445,4099.0
2017-12-11 13:40:00,59.72,59.73,59.71,59.73,25609.0,51.9445,51.9532,51.9358,51.9532,25609.0
2017-12-11 13:45:00,59.73,59.73,59.72,59.73,4535.0,51.9532,51.9532,51.9445,51.9532,4535.0
2017-12-11 13:50:00,59.73,59.73,59.71,59.72,20099.0,51.9532,51.9532,51.9358,51.9445,20099.0
2017-12-11 13:55:00,59.72,59.74,59.71,59.74,18137.0,51.9445,51.9619,51.9358,51.9619,18137.0
2017-12-11 14:00:00,59.74,59.75,59.73,59.75,33415.0,51.9619,51.9706,51.9532,51.9706,33415.0
2017-12-11 14:05:00,59.75,59.76,59.74,59.76,10928.0,51.9706,51.9793,51.9619,51.9793,10928.0
2017-12-11 14:10:00,59.76,59.76,59.74,59.75,34566.0,51.9793,51.9793,51.9619,51.9706,34566.0
2017-12-11 14:15:00,59.74,59.75,59.74,59.75,4382.0,51.9619,51.9706,51.9619,51.9706,4382.0
2017-12-11 14:20:00,59.75,59.75,59.74,59.75,73792.0,51.9706,51.9706,51.9619,51.9706,73792.0
2017-12-11 14:25:00,59.75,59.75,59.73,59.73,22704.0,51.9706,51.9706,51.9532,51.9532,22704.0
2017-12-11 14:30:00,59.73,59.74,59.72,59.74,29773.0,51.9532,51.9619,51.9445,51.9619,29773.0
2017-12-11 14:35:00,59.74,59.74,59.73,59.74,17092.0,51.9619,51.9619,51.9532,51.9619,17092.0
2017-12-11 14:40:00,59.73,59.75,59.73,59.75,15204.0,51.9532,51.9706,51.9532,51.9706,15204.0
2017-12-11 14:45:00,59.75,59.75,59.73,59.73,23180.0,51.9706,51.9706,51.9532,51.9532,23180.0
2017-12-11 14:50:00,59.73,59.74,59.73,59.73,15274.0,51.9532,51.9619,51.9532,51.9532,15274.0
2017-12-11 14:55:00,59.73,59.74,59.73,59.74,14841.0,51.9532,51.9619,51.9532,51.9619,14841.0
2017-12-11 15:00:00,59.74,59.74,59.72,59.73,19139.0,51.9619,51.9619,51.9445,51.9532,19139.0
2017-12-11 15:05:00,59.73,59.73,59.71,59.73,47109.0,51.9532,51.9532,51.9358,51.9532,47109.0
2017-12-11 15:10:00,59.72,59.73,59.72,59.73,13854.0,51.9445,51.9532,51.9445,51.9532,13854.0
2017-12-11 15:15:00,59.73,59.73,59.71,59.73,64621.0,51.9532,51.9532,51.9358,51.9532,64621.0
2017-12-11 15:20:00,59.73,59.73,59.72,59.73,12252.0,51.9532,51.9532,51.9445,51.9532,12252.0
2017-12-11 15:25:00,59.72,59.72,59.7,59.72,45865.0,51.9445,51.9445,51.9271,51.9445,45865.0
2017-12-11 15:30:00,59.72,59.73,59.71,59.73,35344.0,51.9445,51.9532,51.9358,51.9532,35344.0
2017-12-11 15:35:00,59.73,59.75,59.72,59.75,50869.0,51.9532,51.9706,51.9445,51.9706,50869.0
2017-12-11 15:40:00,59.75,59.75,59.73,59.75,131465.0,51.9706,51.9706,51.9532,51.9706,131465.0
2017-12-11 15:45:00,59.74,59.77,59.73,59.76,169563.0,51.9619,51.988,51.9532,51.9793,169563.0
2017-12-11 15:50:00,59.76,59.78,59.76,59.78,100170.0,51.9793,51.9967,51.9793,51.9967,100170.0
2017-12-11 15:55:00,59.78,59.81,59.77,59.81,381494.0,51.9967,52.0228,51.988,52.0228,381494.0
2017-12-12 09:30:00,59.82,59.82,59.79,59.82,86262.0,52.0315,52.0315,52.0054,52.0315,86262.0
2017-12-12 09:35:00,59.82,59.83,59.8,59.83,53896.0,52.0315,52.0402,52.0141,52.0402,53896.0
2017-12-12 09:40:00,59.83,59.86,59.83,59.84,81793.0,52.0402,52.0663,52.0402,52.0489,81793.0
2017-12-12 09:45:00,59.84,59.84,59.82,59.82,54811.0,52.0489,52.0489,52.0315,52.0315,54811.0
2017-12-12 09:50:00,59.82,59.83,59.81,59.82,60814.0,52.0315,52.0402,52.0228,52.0315,60814.0
2017-12-12 09:55:00,59.82,59.84,59.81,59.83,177870.0,52.0315,52.0489,52.0228,52.0402,177870.0
2017-12-12 10:00:00,59.83,59.84,59.82,59.83,197865.0,52.0402,52.0489,52.0315,52.0402,197865.0
2017-12-12 10:05:00,59.83,59.84,59.81,59.84,90781.0,52.0402,52.0489,52.0228,52.0489,90781.0
2017-12-12 10:10:00,59.84,59.85,59.83,59.85,64260.0,52.0489,52.0576,52.0402,52.0576,64260.0
2017-12-12 10:15:00,59.84,59.86,59.83,59.86,123710.0,52.0489,52.0663,52.0402,52.0663,123710.0
2017-12-12 10:20:00,59.86,59.87,59.85,59.86,26087.0,52.0663,52.075,52.0576,52.0663,26087.0
2017-12-12 10:25:00,59.86,59.87,59.84,59.85,71054.0,52.0663,52.075,52.0489,52.0576,71054.0
2017-12-12 10:30:00,59.85,59.85,59.83,59.83,33818.0,52.0576,52.0576,52.0402,52.0402,33818.0
2017-12-12 10:35:00,59.84,59.84,59.83,59.84,17802.0,52.0489,52.0489,52.0402,52.0489,17802.0
2017-12-12 10:40:00,59.84,59.84,59.83,59.83,32759.0,52.0489,52.0489,52.0402,52.0402,32759.0
2017-12-12 10:45:00,59.84,59.85,59.83,59.85,141366.0,52.0489,52.0576,52.0402,52.0576,141366.0
2017-12-12 10:50:00,59.85,59.87,59.85,59.86,24621.0,52.0576,52.075,52.0576,52.0663,24621.0
2017-12-12 10:55:00,59.87,59.88,59.85,59.87,50238.0,52.075,52.0837,52.0576,52.075,50238.0
2017-12-12 11:00:00,59.87,59.87,59.84,59.86,38953.0,52.075,52.075,52.0489,52.0663,38953.0
2017-12-12 11:05:00,59.86,59.87,59.85,59.86,10710.0,52.0663,52.075,52.0576,52.0663,10710.0
2017-12-12 11:10:00,59.86,59.87,59.86,59.87,18483.0,52.0663,52.075,52.0663,52.075,18483.0
2017-12-12 11:15:00,59.87,59.9,59.87,59.89,31126.0,52.075,52.1011,52.075,52.0924,31126.0
2017-12-12 11:20:00,59.89,59.9,59.88,59.89,51331.0,52.0924,52.1011,52.0837,52.0924,51331.0
2017-12-12 11:25:00,59.89,59.92,59.89,59.92,28498.0,52.0924,52.1185,52.0924,52.1185,28498.0
2017-12-12 11:30:00,59.92,59.96,59.91,59.95,55363.0,52.1185,52.1533,52.1098,52.1446,55363.0
2017-12-12 11:35:00,59.95,59.97,59.94,59.94,68800.0,52.1446,52.162,52.1359,52.1359,68800.0
2017-12-12 11:40:00,59.94,59.96,59.94,59.96,55387.0,52.1359,52.1533,52.1359,52.1533,55387.0
2017-12-12 11:45:00,59.96,59.99,59.96,59.98,93268.0,52.1533,52.1794,52.1533,52.1707,93268.0
2017-12-12 11:50:00,59.98,59.99,59.96,59.99,50046.0,52.1707,52.1794,52.1533,52.1794,50046.0
2017-12-12 11:55:00,59.98,59.99,59.98,59.99,34763.0,52.1707,52.1794,52.1707,52.1794,34763.0
2017-12-12 12:00:00,60.0,60.03,59.99,60.02,52036.0,52.1881,52.2142,52.1794,52.2055,52036.0
2017-12-12 12:05:00,60.02,60.02,60.0,60.01,19135.0,52.2055,52.2055,52.1881,52.1968,19135.0
2017-12-12 12:10:00,60.01,60.04,60.01,60.04,31560.0,52.1968,52.2229,52.1968,52.2229,31560.0
2017-12-12 12:15:00,60.04,60.04,60.02,60.03,18063.0,52.2229,52.2229,52.2055,52.2142,18063.0
2017-12-12 12:20:00,60.03,60.03,60.02,60.02,875.0,52.2142,52.2142,52.2055,52.2055,875.0
2017-12-12 12:25:00,60.02,60.03,59.98,59.98,147757.0,52.2055,52.2142,52.1707,52.1707,147757.0
2017-12-12 12:30:00,59.98,59.98,59.94,59.95,60655.0,52.1707,52.1707,52.1359,52.1446,60655.0
2017-12-12 12:35:00,59.95,59.96,59.93,59.94,33399.0,52.1446,52.1533,52.1272,52.1359,33399.0
2017-12-12 12:40:00,59.94,59.96,59.94,59.95,19386.0,52.1359,52.1533,52.1359,52.1446,19386.0
2017-12-12 12:45:00,59.95,59.97,59.94,59.95,10630.0,52.1446,52.162,52.1359,52.1446,10630.0
2017-12-12 12:50:00,59.95,59.95,59.94,59.95,10290.0,52.1446,52.1446,52.1359,52.1446,10290.0
2017-12-12 12:55:00,59.95,59.96,59.94,59.96,10174.0,52.1446,52.1533,52.1359,52.1533,10174.0
2017-12-12 13:00:00,59.96,59.97,59.95,59.96,17384.0,52.1533,52.162,52.1446,52.1533,17384.0
2017-12-12 13:05:00,59.96,59.99,59.96,59.99,8381.0,52.1533,52.1794,52.1533,52.1794,8381.0
2017-12-12 13:10:00,59.99,60.01,59.99,60.0,21685.0,52.1794,52.1968,52.1794,52.1881,21685.0
2017-12-12 13:15:00,60.0,60.01,59.99,60.01,11978.0,52.1881,52.1968,52.1794,52.1968,11978.0
2017-12-12 13:20:00,60.01,60.02,60.0,60.01,25369.0,52.1968,52.2055,52.1881,52.1968,25369.0
2017-12-12 13:25:00,60.01,60.01,60.0,60.0,7366.0,52.1968,52.1968,52.1881,52.1881,7366.0
2017-12-12 13:30:00,60.0,60.0,59.99,59.99,31545.0,52.1881,52.1881,52.1794,52.1794,31545.0
2017-12-12 13:35:00,59.99,60.01,59.99,60.01,22605.0,52.1794,52.1968,52.1794,52.1968,22605.0
2017-12-12 13:40:00,60.01,60.02,60.0,60.02,11343.0,52.1968,52.2055,52.1881,52.2055,11343.0
2017-12-12 13:45:00,60.02,60.02,60.0,60.0,34086.0,52.2055,52.2055,52.1881,52.1881,34086.0
2017-12-12 13:50:00,60.0,60.01,60.0,60.0,44540.0,52.1881,52.1968,52.1881,52.1881,44540.0
2017-12-12 13:55:00,60.01,60.02,60.0,60.01,31575.0,52.1968,52.2055,52.1881,52.1968,31575.0
2017-12-12 14:00:00,60.01,60.02,60.0,60.01,27740.0,52.1968,52.2055,52.1881,52.1968,27740.0
2017-12-12 14:05:00,60.01,60.03,60.01,60.03,5339.0,52.1968,52.2142,52.1968,52.2142,5339.0
2017-12-12 14:10:00,60.03,60.03,60.02,60.03,8836.0,52.2142,52.2142,52.2055,52.2142,8836.0
2017-12-12 14:15:00,60.03,60.03,60.02,60.02,24419.0,52.2142,52.2142,52.2055,52.2055,24419.0
2017-12-12 14:20:00,60.01,60.02,60.0,60.02,36880.0,52.1968,52.2055,52.1881,52.2055,36880.0
2017-12-12 14:25:00,60.02,60.02,60.01,60.02,16806.0,52.2055,52.2055,52.1968,52.2055,16806.0
2017-12-12 14:30:00,60.02,60.03,60.01,60.03,14981.0,52.2055,52.2142,52.1968,52.2142,14981.0
2017-12-12 14:35:00,60.03,60.03,60.02,60.03,16091.0,52.2142,52.2142,52.2055,52.2142,16091.0
2017-12-12 14:40:00,60.03,60.03,60.02,60.02,14405.0,52.2142,52.2142,52.2055,52.2055,14405.0
2017-12-12 14:45:00,60.02,60.03,60.01,60.03,38440.0,52.2055,52.2142,52.1968,52.2142,38440.0
2017-12-12 14:50:00,60.02,60.05,60.02,60.04,28269.0,52.2055,52.2316,52.2055,52.2229,28269.0
2017-12-12 14:55:00,60.04,60.05,60.03,60.04,29270.0,52.2229,52.2316,52.2142,52.2229,29270.0
2017-12-12 15:00:00,60.03,60.04,60.0,60.01,188189.0,52.2142,52.2229,52.1881,52.1968,188189.0
2017-12-12 15:05:00,60.01,60.02,59.99,60.01,61029.0,52.1968,52.2055,52.1794,52.1968,61029.0
2017-12-12 15:10:00,60.02,60.02,59.99,60.0,897314.0,52.2055,52.2055,52.1794,52.1881,897314.0
2017-12-12 15:15:00,60.0,60.0,59.98,59.98,18899.0,52.1881,52.1881,52.1707,52.1707,18899.0
2017-12-12 15:20:00,59.98,59.99,59.97,59.99,128362.0,52.1707,52.1794,52.162,52.1794,128362.0
2017-12-12 15:25:00,60.0,60.0,59.98,59.99,77298.0,52.1881,52.1881,52.1707,52.1794,77298.0
2017-12-12 15:30:00,60.0,60.0,59.98,59.98,28404.0,52.1881,52.1881,52.1707,52.1707,28404.0
2017-12-12 15:35:00,59.98,59.99,59.95,59.98,70375.0,52.1707,52.1794,52.1446,52.1707,70375.0
2017-12-12 15:40:00,59.98,59.98,59.96,59.97,97361.0,52.1707,52.1707,52.1533,52.162,97361.0
2017-12-12 15:45:00,59.97,59.97,59.94,59.95,125966.0,52.162,52.162,52.1359,52.1446,125966.0
2017-12-12 15:50:00,59.95,59.96,59.93,59.93,231800.0,52.1446,52.1533,52.1272,52.1272,231800.0
2017-12-12 15:55:00,59.93,59.95,59.92,59.92,352107.0,52.1272,52.1446,52.1185,52.1185,352107.0
2017-12-13 09:30:00,59.92,59.98,59.92,59.98,44807.0,52.1185,52.1707,52.1185,52.1707,44807.0
2017-12-13 09:35:00,59.98,60.0,59.97,60.0,153181.0,52.1707,52.1881,52.162,52.1881,153181.0
2017-12-13 09:40:00,60.0,60.01,59.98,60.0,76398.0,52.1881,52.1968,52.1707,52.1881,76398.0
2017-12-13 09:45:00,60.0,60.0,59.98,60.0,71084.0,52.1881,52.1881,52.1707,52.1881,71084.0
2017-12-13 09:50:00,60.0,60.04,59.99,60.03,108448.0,52.1881,52.2229,52.1794,52.2142,108448.0
2017-12-13 09:55:00,60.04,60.04,60.02,60.04,68352.0,52.2229,52.2229,52.2055,52.2229,68352.0
2017-12-13 10:00:00,60.04,60.05,60.0,60.01,159298.0,52.2229,52.2316,52.1881,52.1968,159298.0
2017-12-13 10:05:00,60.01,60.03,60.0,60.01,74915.0,52.1968,52.2142,52.1881,52.1968,74915.0
2017-12-13 10:10:00,60.01,60.02,59.99,60.02,138260.0,52.1968,52.2055,52.1794,52.2055,138260.0
2017-12-13 10:15:00,60.02,60.03,60.01,60.03,363204.0,52.2055,52.2142,52.1968,52.2142,363204.0
2017-12-13 10:20:00,60.03,60.04,60.02,60.03,79741.0,52.2142,52.2229,52.2055,52.2142,79741.0
2017-12-13 10:25:00,60.03,60.06,60.02,60.05,131207.0,52.2142,52.2402,52.2055,52.2316,131207.0
2017-12-13 10:30:00,60.05,60.06,60.03,60.05,166784.0,52.2316,52.2402,52.2142,52.2316,166784.0
2017-12-13 10:35:00,60.04,60.05,60.04,60.04,140951.0,52.2229,52.2316,52.2229,52.2229,140951.0
2017-12-13 10:40:00,60.04,60.07,60.04,60.05,95653.0,52.2229,52.2489,52.2229,52.2316,95653.0
2017-12-13 10:45:00,60.06,60.07,60.05,60.07,174988.0,52.2402,52.2489,52.2316,52.2489,174988.0
2017-12-13 10:50:00,60.07,60.07,60.06,60.07,177099.0,52.2489,52.2489,52.2402,52.2489,177099.0
2017-12-13 10:55:00,60.07,60.08,60.06,60.08,125600.0,52.2489,52.2576,52.2402,52.2576,125600.0
2017-12-13 11:00:00,60.08,60.09,60.07,60.09,123011.0,52.2576,52.2663,52.2489,52.2663,123011.0
2017-12-13 11:05:00,60.09,60.09,60.07,60.08,153747.0,52.2663,52.2663,52.2489,52.2576,153747.0
2017-12-13 11:10:00,60.09,60.1,60.08,60.09,138684.0,52.2663,52.275,52.2576,52.2663,138684.0
2017-12-13 11:15:00,60.09,60.1,60.08,60.1,92793.0,52.2663,52.275,52.2576,52.275,92793.0
2017-12-13 11:20:00,60.1,60.11,60.09,60.11,66071.0,52.275,52.2837,52.2663,52.2837,66071.0
2017-12-13 11:25:00,60.11,60.11,60.1,60.1,143737.0,52.2837,52.2837,52.275,52.275,143737.0
2017-12-13 11:30:00,60.1,60.14,60.09,60.14,115111.0,52.275,52.3098,52.2663,52.3098,115111.0
2017-12-13 11:35:00,60.14,60.14,60.11,60.11,116781.0,52.3098,52.3098,52.2837,52.2837,116781.0
2017-12-13 11:40:00,60.12,60.12,60.11,60.11,93717.0,52.2924,52.2924,52.2837,52.2837,93717.0
2017-12-13 11:45:00,60.11,60.12,60.1,60.11,100029.0,52.2837,52.2924,52.275,52.2837,100029.0
2017-12-13 11:50:00,60.11,60.11,60.08,60.09,63128.0,52.2837,52.2837,52.2576,52.2663,63128.0
2017-12-13 11:55:00,60.09,60.12,60.08,60.12,102672.0,52.2663,52.2924,52.2576,52.2924,102672.0
2017-12-13 12:00:00,60.11,60.12,60.05,60.05,150839.0,52.2837,52.2924,52.2316,52.2316,150839.0
2017-12-13 12:05:00,60.05,60.07,60.03,60.04,126299.0,52.2316,52.2489,52.2142,52.2229,126299.0
2017-12-13 12:10:00,60.04,60.07,60.03,60.07,115977.0,52.2229,52.2489,52.2142,52.2489,115977.0
2017-12-13 12:15:00,60.06,60.07,60.03,60.05,98730.0,52.2402,52.2489,52.2142,52.2316,98730.0
2017-12-13 12:20:00,60.05,60.08,60.04,60.07,122868.0,52.2316,52.2576,52.2229,52.2489,122868.0
2017-12-13 12:25:00,60.08,60.08,60.05,60.07,96897.0,52.2576,52.2576,52.2316,52.2489,96897.0
2017-12-13 12:30:00,60.07,60.08,60.06,60.07,135706.0,52.2489,52.2576,52.2402,52.2489,135706.0
2017-12-13 12:35:00,60.08,60.08,60.04,60.05,135775.0,52.2576,52.2576,52.2229,52.2316,135775.0
2017-12-13 12:40:00,60.05,60.05,60.02,60.04,108091.0,52.2316,52.2316,52.2055,52.2229,108091.0
2017-12-13 12:45:00,60.04,60.06,60.03,60.06,109464.0,52.2229,52.2402,52.2142,52.2402,109464.0
2017-12-13 12:50:00,60.05,60.07,60.04,60.07,110869.0,52.2316,52.2489,52.2229,52.2489,110869.0
2017-12-13 12:55:00,60.06,60.07,60.06,60.07,75164.0,52.2402,52.2489,52.2402,52.2489,75164.0
2017-12-13 13:00:00,60.06,60.07,60.06,60.07,31690.0,52.2402,52.2489,52.2402,52.2489,31690.0
2017-12-13 13:05:00,60.07,60.08,60.06,60.07,43959.0,52.2489,52.2576,52.2402,52.2489,43959.0
2017-12-13 13:10:00,60.08,60.08,60.04,60.06,55416.0,52.2576,52.2576,52.2229,52.2402,55416.0
2017-12-13 13:15:00,60.05,60.06,60.03,60.05,69912.0,52.2316,52.2402,52.2142,52.2316,69912.0
2017-12-13 13:20:00,60.05,60.08,60.04,60.08,48750.0,52.2316,52.2576,52.2229,52.2576,48750.0
2017-12-13 13:25:00,60.07,60.08,60.06,60.07,19036.0,52.2489,52.2576,52.2402,52.2489,19036.0
2017-12-13 13:30:00,60.07,60.08,60.05,60.06,42593.0,52.2489,52.2576,52.2316,52.2402,42593.0
2017-12-13 13:35:00,60.05,60.08,60.05,60.08,28087.0,52.2316,52.2576,52.2316,52.2576,28087.0
2017-12-13 13:40:00,60.08,60.09,60.08,60.08,39747.0,52.2576,52.2663,52.2576,52.2576,39747.0
2017-12-13 13:45:00,60.09,60.11,60.08,60.09,33591.0,52.2663,52.2837,52.2576,52.2663,33591.0
2017-12-13 13:50:00,60.1,60.12,60.09,60.1,45025.0,52.275,52.2924,52.2663,52.275,45025.0
2017-12-13 13:55:00,60.11,60.14,60.1,60.14,24961.0,52.2837,52.3098,52.275,52.3098,24961.0
2017-12-13 14:00:00,60.2,60.25,60.12,60.12,248210.0,52.362,52.4055,52.2924,52.2924,248210.0
2017-12-13 14:05:00,60.11,60.15,60.09,60.15,46129.0,52.2837,52.3185,52.2663,52.3185,46129.0
2017-12-13 14:10:00,60.15,60.16,60.12,60.15,74706.0,52.3185,52.3272,52.2924,52.3185,74706.0
2017-12-13 14:15:00,60.15,60.19,60.14,60.19,44689.0,52.3185,52.3533,52.3098,52.3533,44689.0
2017-12-13 14:20:00,60.17,60.2,60.17,60.19,47607.0,52.3359,52.362,52.3359,52.3533,47607.0
2017-12-13 14:25:00,60.19,60.2,60.18,60.19,22412.0,52.3533,52.362,52.3446,52.3533,22412.0
2017-12-13 14:30:00,60.2,60.22,60.19,60.2,48614.0,52.362,52.3794,52.3533,52.362,48614.0
2017-12-13 14:35:00,60.19,60.21,60.18,60.19,42078.0,52.3533,52.3707,52.3446,52.3533,42078.0
2017-12-13 14:40:00,60.18,60.21,60.17,60.19,89561.0,52.3446,52.3707,52.3359,52.3533,89561.0
2017-12-13 14:45:00,60.19,60.21,60.18,60.21,49062.0,52.3533,52.3707,52.3446,52.3707,49062.0
2017-12-13 14:50:00,60.21,60.24,60.21,60.24,62009.0,52.3707,52.3968,52.3707,52.3968,62009.0
2017-12-13 14:55:00,60.23,60.26,60.2,60.25,173525.0,52.3881,52.4142,52.362,52.4055,173525.0
2017-12-13 15:00:00,60.26,60.26,60.2,60.21,100898.0,52.4142,52.4142,52.362,52.3707,100898.0
2017-12-13 15:05:00,60.21,60.21,60.15,60.16,115896.0,52.3707,52.3707,52.3185,52.3272,115896.0
2017-12-13 15:10:00,60.16,60.19,60.15,60.19,161609.0,52.3272,52.3533,52.3185,52.3533,161609.0
2017-12-13 15:15:00,60.19,60.2,60.18,60.2,44007.0,52.3533,52.362,52.3446,52.362,44007.0
2017-12-13 15:20:00,60.19,60.21,60.16,60.17,81903.0,52.3533,52.3707,52.3272,52.3359,81903.0
2017-12-13 15:25:00,60.17,60.17,60.14,60.16,76214.0,52.3359,52.3359,52.3098,52.3272,76214.0
2017-12-13 15:30:00,60.16,60.18,60.15,60.18,38292.0,52.3272,52.3446,52.3185,52.3446,38292.0
2017-12-13 15:35:00,60.18,60.2,60.17,60.2,46478.0,52.3446,52.362,52.3359,52.362,46478.0
2017-12-13 15:40:00,60.2,60.2,60.18,60.19,88672.0,52.362,52.362,52.3446,52.3533,88672.0
2017-12-13 15:45:00,60.2,60.2,60.18,60.19,43819.0,52.362,52.362,52.3446,52.3533,43819.0
2017-12-13 15:50:00,60.18,60.19,60.14,60.15,313127.0,52.3446,52.3533,52.3098,52.3185,313127.0
2017-12-13 15:55:00,60.15,60.17,60.13,60.15,665000.0,52.3185,52.3359,52.3011,52.3185,665000.0
2017-12-14 09:30:00,59.99,60.01,59.96,60.0,85335.0,52.1794,52.1968,52.1533,52.1881,85335.0
2017-12-14 09:35:00,60.0,60.01,59.94,59.95,123378.0,52.1881,52.1968,52.1359,52.1446,123378.0
2017-12-14 09:40:00,59.95,59.98,59.94,59.97,32273.0,52.1446,52.1707,52.1359,52.162,32273.0
2017-12-14 09:45:00,59.97,59.98,59.96,59.97,21376.0,52.162,52.1707,52.1533,52.162,21376.0
2017-12-14 09:50:00,59.97,59.98,59.96,59.98,26551.0,52.162,52.1707,52.1533,52.1707,26551.0
2017-12-14 09:55:00,59.97,59.99,59.97,59.98,27731.0,52.162,52.1794,52.162,52.1707,27731.0
2017-12-14 10:00:00,59.98,59.99,59.94,59.94,69376.0,52.1707,52.1794,52.1359,52.1359,69376.0
2017-12-14 10:05:00,59.94,59.94,59.91,59.91,46313.0,52.1359,52.1359,52.1098,52.1098,46313.0
2017-12-14 10:10:00,59.92,59.94,59.91,59.93,74115.0,52.1185,52.1359,52.1098,52.1272,74115.0
2017-12-14 10:15:00,59.94,59.96,59.93,59.94,64154.0,52.1359,52.1533,52.1272,52.1359,64154.0
2017-12-14 10:20:00,59.94,59.94,59.92,59.94,23196.0,52.1359,52.1359,52.1185,52.1359,23196.0
2017-12-14 10:25:00,59.94,59.96,59.93,59.96,18478.0,52.1359,52.1533,52.1272,52.1533,18478.0
2017-12-14 10:30:00,59.96,59.96,59.94,59.95,29377.0,52.1533,52.1533,52.1359,52.1446,29377.0
2017-12-14 10:35:00,59.96,59.97,59.95,59.96,9387.0,52.1533,52.162,52.1446,52.1533,9387.0
2017-12-14 10:40:00,59.96,59.96,59.94,59.96,44199.0,52.1533,52.1533,52.1359,52.1533,44199.0
2017-12-14 10:45:00,59.96,59.97,59.94,59.95,295009.0,52.1533,52.162,52.1359,52.1446,295009.0
2017-12-14 10:50:00,59.95,59.96,59.95,59.96,16133.0,52.1446,52.1533,52.1446,52.1533,16133.0
2017-12-14 10:55:00,59.96,59.98,59.95,59.96,19712.0,52.1533,52.1707,52.1446,52.1533,19712.0
2017-12-14 11:00:00,59.97,59.97,59.95,59.95,20158.0,52.162,52.162,52.1446,52.1446,20158.0
2017-12-14 11:05:00,59.95,59.96,59.94,59.95,59937.0,52.1446,52.1533,52.1359,52.1446,59937.0
2017-12-14 11:10:00,59.95,59.95,59.92,59.92,38504.0,52.1446,52.1446,52.1185,52.1185,38504.0
2017-12-14 11:15:00,59.92,59.94,59.91,59.94,16593.0,52.1185,52.1359,52.1098,52.1359,16593.0
2017-12-14 11:20:00,59.94,59.95,59.92,59.95,42782.0,52.1359,52.1446,52.1185,52.1446,42782.0
2017-12-14 11:25:00,59.95,59.97,59.94,59.96,22447.0,52.1446,52.162,52.1359,52.1533,22447.0
2017-12-14 11:30:00,59.96,59.98,59.94,59.95,25888.0,52.1533,52.1707,52.1359,52.1446,25888.0
2017-12-14 11:35:00,59.94,59.96,59.93,59.94,242554.0,52.1359,52.1533,52.1272,52.1359,242554.0
2017-12-14 11:40:00,59.94,59.95,59.93,59.95,42099.0,52.1359,52.1446,52.1272,52.1446,42099.0
2017-12-14 11:45:00,59.95,59.95,59.94,59.95,12576.0,52.1446,52.1446,52.1359,52.1446,12576.0
2017-12-14 11:50:00,59.94,59.95,59.94,59.94,7961.0,52.1359,52.1446,52.1359,52.1359,7961.0
2017-12-14 11:55:00,59.95,59.95,59.9,59.91,27597.0,52.1446,52.1446,52.1011,52.1098,27597.0
2017-12-14 12:00:00,59.91,59.91,59.89,59.91,26533.0,52.1098,52.1098,52.0924,52.1098,26533.0
2017-12-14 12:05:00,59.91,59.91,59.9,59.9,1988.0,52.1098,52.1098,52.1011,52.1011,1988.0
2017-12-14 12:10:00,59.9,59.91,59.88,59.9,21222.0,52.1011,52.1098,52.0837,52.1011,21222.0
2017-12-14 12:15:00,59.89,59.89,59.85,59.86,24066.0,52.0924,52.0924,52.0576,52.0663,24066.0
2017-12-14 12:20:00,59.86,59.87,59.84,59.85,7642.0,52.0663,52.075,52.0489,52.0576,7642.0
2017-12-14 12:25:00,59.85,59.9,59.84,59.89,1480993.0,52.0576,52.1011,52.0489,52.0924,1480993.0
2017-12-14 12:30:00,59.89,59.92,59.87,59.91,230189.0,52.0924,52.1185,52.075,52.1098,230189.0
2017-12-14 12:35:00,59.91,59.92,59.88,59.9,44084.0,52.1098,52.1185,52.0837,52.1011,44084.0
2017-12-14 12:40:00,59.9,59.92,59.88,59.9,66487.0,52.1011,52.1185,52.0837,52.1011,66487.0
2017-12-14 12:45:00,59.91,59.91,59.88,59.88,16311.0,52.1098,52.1098,52.0837,52.0837,16311.0
2017-12-14 12:50:00,59.88,59.88,59.86,59.87,68421.0,52.0837,52.0837,52.0663,52.075,68421.0
2017-12-14 12:55:00,59.88,59.88,59.86,59.87,35853.0,52.0837,52.0837,52.0663,52.075,35853.0
2017-12-14 13:00:00,59.87,59.88,59.86,59.88,81717.0,52.075,52.0837,52.0663,52.0837,81717.0
2017-12-14 13:05:00,59.88,59.91,59.87,59.9,60372.0,52.0837,52.1098,52.075,52.1011,60372.0
2017-12-14 13:10:00,59.9,59.94,59.89,59.91,157923.0,52.1011,52.1359,52.0924,52.1098,157923.0
2017-12-14 13:15:00,59.92,59.94,59.91,59.93,265322.0,52.1185,52.1359,52.1098,52.1272,265322.0
2017-12-14 13:20:00,59.93,59.94,59.91,59.91,85678.0,52.1272,52.1359,52.1098,52.1098,85678.0
2017-12-14 13:25:00,59.92,59.93,59.91,59.93,45686.0,52.1185,52.1272,52.1098,52.1272,45686.0
2017-12-14 13:30:00,59.94,59.94,59.93,59.94,35505.0,52.1359,52.1359,52.1272,52.1359,35505.0
2017-12-14 13:35:00,59.93,59.93,59.91,59.92,26451.0,52.1272,52.1272,52.1098,52.1185,26451.0
2017-12-14 13:40:00,59.91,59.92,59.88,59.9,973420.0,52.1098,52.1185,52.0837,52.1011,973420.0
2017-12-14 13:45:00,59.9,59.91,59.88,59.89,290704.0,52.1011,52.1098,52.0837,52.0924,290704.0
2017-12-14 13:50:00,59.89,59.89,59.85,59.86,164267.0,52.0924,52.0924,52.0576,52.0663,164267.0
2017-12-14 13:55:00,59.86,59.89,59.85,59.88,82245.0,52.0663,52.0924,52.0576,52.0837,82245.0
2017-12-14 14:00:00,59.88,59.89,59.84,59.88,158288.0,52.0837,52.0924,52.0489,52.0837,158288.0
2017-12-14 14:05:00,59.88,59.9,59.88,59.9,81542.0,52.0837,52.1011,52.0837,52.1011,81542.0
2017-12-14 14:10:00,59.9,59.92,59.88,59.91,105318.0,52.1011,52.1185,52.0837,52.1098,105318.0
2017-12-14 14:15:00,59.92,59.93,59.9,59.9,76028.0,52.1185,52.1272,52.1011,52.1011,76028.0
2017-12-14 14:20:00,59.9,59.91,59.89,59.89,45069.0,52.1011,52.1098,52.0924,52.0924,45069.0
2017-12-14 14:25:00,59.89,59.9,59.88,59.88,60877.0,52.0924,52.1011,52.0837,52.0837,60877.0
2017-12-14 14:30:00,59.88,59.9,59.87,59.88,70667.0,52.0837,52.1011,52.075,52.0837,70667.0
2017-12-14 14:35:00,59.88,59.9,59.87,59.89,15837.0,52.0837,52.1011,52.075,52.0924,15837.0
2017-12-14 14:40:00,59.89,59.9,59.88,59.88,28358.0,52.0924,52.1011,52.0837,52.0837,28358.0
2017-12-14 14:45:00,59.89,59.89,59.87,59.88,34044.0,52.0924,52.0924,52.075,52.0837,34044.0
2017-12-14 14:50:00,59.88,59.89,59.87,59.88,34681.0,52.0837,52.0924,52.075,52.0837,34681.0
2017-12-14 14:55:00,59.88,59.9,59.87,59.89,47601.0,52.0837,52.1011,52.075,52.0924,47601.0
2017-12-14 15:00:00,59.89,59.9,59.87,59.88,29145.0,52.0924,52.1011,52.075,52.0837,29145.0
2017-12-14 15:05:00,59.89,59.9,59.87,59.88,170483.0,52.0924,52.1011,52.075,52.0837,170483.0
2017-12-14 15:10:00,59.88,59.89,59.87,59.88,68169.0,52.0837,52.0924,52.075,52.0837,68169.0
2017-12-14 15:15:00,59.87,59.88,59.85,59.85,27460.0,52.075,52.0837,52.0576,52.0576,27460.0
2017-12-14 15:20:00,59.85,59.87,59.85,59.87,57234.0,52.0576,52.075,52.0576,52.075,57234.0
2017-12-14 15:25:00,59.87,59.88,59.86,59.88,45692.0,52.075,52.0837,52.0663,52.0837,45692.0
2017-12-14 15:30:00,59.88,59.88,59.87,59.88,36102.0,52.0837,52.0837,52.075,52.0837,36102.0
2017-12-14 15:35:00,59.88,59.91,59.87,59.9,82577.0,52.0837,52.1098,52.075,52.1011,82577.0
2017-12-14 15:40:00,59.9,59.91,59.88,59.88,79154.0,52.1011,52.1098,52.0837,52.0837,79154.0
2017-12-14 15:45:00,59.88,59.88,59.86,59.86,73682.0,52.0837,52.0837,52.0663,52.0663,73682.0
2017-12-14 15:50:00,59.86,59.87,59.84,59.87,395614.0,52.0663,52.075,52.0489,52.075,395614.0
2017-12-14 15:55:00,59.87,59.88,59.86,59.88,249726.0,52.075,52.0837,52.0663,52.0837,249726.0
2017-12-15 09:30:00,59.86,59.87,59.82,59.84,111011.0,52.0663,52.075,52.0315,52.0489,111011.0
2017-12-15 09:35:00,59.83,59.86,59.83,59.84,48127.0,52.0402,52.0663,52.0402,52.0489,48127.0
2017-12-15 09:40:00,59.84,59.87,59.82,59.87,120516.0,52.0489,52.075,52.0315,52.075,120516.0
2017-12-15 09:45:00,59.87,59.88,59.85,59.86,50491.0,52.075,52.0837,52.0576,52.0663,50491.0
2017-12-15 09:50:00,59.87,59.87,59.84,59.86,68336.0,52.075,52.075,52.0489,52.0663,68336.0
2017-12-15 09:55:00,59.86,59.86,59.82,59.83,74585.0,52.0663,52.0663,52.0315,52.0402,74585.0
2017-12-15 10:00:00,59.83,59.84,59.82,59.83,68662.0,52.0402,52.0489,52.0315,52.0402,68662.0
2017-12-15 10:05:00,59.84,59.85,59.82,59.84,40678.0,52.0489,52.0576,52.0315,52.0489,40678.0
2017-12-15 10:10:00,59.84,59.85,59.82,59.83,67152.0,52.0489,52.0576,52.0315,52.0402,67152.0
2017-12-15 10:15:00,59.83,59.89,59.82,59.87,507906.0,52.0402,52.0924,52.0315,52.075,507906.0
2017-12-15 10:20:00,59.87,59.89,59.85,59.86,111926.0,52.075,52.0924,52.0576,52.0663,111926.0
2017-12-15 10:25:00,59.86,59.87,59.85,59.86,38334.0,52.0663,52.075,52.0576,52.0663,38334.0
2017-12-15 10:30:00,59.86,59.86,59.84,59.86,31493.0,52.0663,52.0663,52.0489,52.0663,31493.0
2017-12-15 10:35:00,59.85,59.9,59.81,59.89,2201313.0,52.0576,52.1011,52.0228,52.0924,2201313.0
2017-12-15 10:40:00,59.9,59.91,59.86,59.87,446283.0,52.1011,52.1098,52.0663,52.075,446283.0
2017-12-15 10:45:00,59.87,59.88,59.83,59.84,76482.0,52.075,52.0837,52.0402,52.0489,76482.0
2017-12-15 10:50:00,59.84,59.84,59.8,59.82,85065.0,52.0489,52.0489,52.0141,52.0315,85065.0
2017-12-15 10:55:00,59.82,59.84,59.82,59.82,88090.0,52.0315,52.0489,52.0315,52.0315,88090.0
2017-12-15 11:00:00,59.83,59.83,59.81,59.83,80157.0,52.0402,52.0402,52.0228,52.0402,80157.0
2017-12-15 11:05:00,59.83,59.86,59.82,59.86,57744.0,52.0402,52.0663,52.0315,52.0663,57744.0
2017-12-15 11:10:00,59.86,59.88,59.85,59.88,78286.0,52.0663,52.0837,52.0576,52.0837,78286.0
2017-12-15 11:15:00,59.88,59.9,59.87,59.88,92997.0,52.0837,52.1011,52.075,52.0837,92997.0
2017-12-15 11:20:00,59.89,59.9,59.86,59.86,354334.0,52.0924,52.1011,52.0663,52.0663,354334.0
2017-12-15 11:25:00,59.87,59.87,59.85,59.87,1018589.0,52.075,52.075,52.0576,52.075,1018589.0
2017-12-15 11:30:00,59.86,59.88,59.84,59.87,350293.0,52.0663,52.0837,52.0489,52.075,350293.0
2017-12-15 11:35:00,59.86,59.88,59.86,59.88,89905.0,52.0663,52.0837,52.0663,52.0837,89905.0
2017-12-15 11:40:00,59.88,59.89,59.85,59.87,110185.0,52.0837,52.0924,52.0576,52.075,110185.0
2017-12-15 11:45:00,59.86,59.87,59.84,59.86,40984.0,52.0663,52.075,52.0489,52.0663,40984.0
2017-12-15 11:50:00,59.86,59.87,59.85,59.86,88070.0,52.0663,52.075,52.0576,52.0663,88070.0
2017-12-15 11:55:00,59.86,59.87,59.84,59.85,32831.0,52.0663,52.075,52.0489,52.0576,32831.0
2017-12-15 12:00:00,59.85,59.86,59.84,59.85,50611.0,52.0576,52.0663,52.0489,52.0576,50611.0
2017-12-15 12:05:00,59.84,59.85,59.84,59.85,54238.0,52.0489,52.0576,52.0489,52.0576,54238.0
2017-12-15 12:10:00,59.85,59.89,59.85,59.89,186174.0,52.0576,52.0924,52.0576,52.0924,186174.0
2017-12-15 12:15:00,59.88,59.92,59.88,59.92,65953.0,52.0837,52.1185,52.0837,52.1185,65953.0
2017-12-15 12:20:00,59.92,59.93,59.89,59.91,73510.0,52.1185,52.1272,52.0924,52.1098,73510.0
2017-12-15 12:25:00,59.9,59.92,59.89,59.92,55932.0,52.1011,52.1185,52.0924,52.1185,55932.0
2017-12-15 12:30:00,59.92,59.92,59.9,59.91,19761.0,52.1185,52.1185,52.1011,52.1098,19761.0
2017-12-15 12:35:00,59.9,59.91,59.89,59.91,41165.0,52.1011,52.1098,52.0924,52.1098,41165.0
2017-12-15 12:40:00,59.9,59.91,59.89,59.9,56434.0,52.1011,52.1098,52.0924,52.1011,56434.0
2017-12-15 12:45:00,59.9,59.92,59.89,59.89,45025.0,52.1011,52.1185,52.0924,52.0924,45025.0
2017-12-15 12:50:00,59.9,59.91,59.88,59.89,33383.0,52.1011,52.1098,52.0837,52.0924,33383.0
2017-12-15 12:55:00,59.89,59.89,59.87,59.88,7055.0,52.0924,52.0924,52.075,52.0837,7055.0
2017-12-15 13:00:00,59.88,59.89,59.87,59.88,22540.0,52.0837,52.0924,52.075,52.0837,22540.0
2017-12-15 13:05:00,59.88,59.88,59.86,59.87,23511.0,52.0837,52.0837,52.0663,52.075,23511.0
2017-12-15 13:10:00,59.88,59.88,59.87,59.87,25555.0,52.0837,52.0837,52.075,52.075,25555.0
2017-12-15 13:15:00,59.88,59.88,59.86,59.86,27890.0,52.0837,52.0837,52.0663,52.0663,27890.0
2017-12-15 13:20:00,59.87,59.87,59.83,59.85,125475.0,52.075,52.075,52.0402,52.0576,125475.0
2017-12-15 13:25:00,59.84,59.86,59.83,59.86,70976.0,52.0489,52.0663,52.0402,52.0663,70976.0
2017-12-15 13:30:00,59.86,59.86,59.84,59.85,37904.0,52.0663,52.0663,52.0489,52.0576,37904.0
2017-12-15 13:35:00,59.85,59.87,59.85,59.86,24871.0,52.0576,52.075,52.0576,52.0663,24871.0
2017-12-15 13:40:00,59.86,59.88,59.86,59.87,38182.0,52.0663,52.0837,52.0663,52.075,38182.0
2017-12-15 13:45:00,59.87,59.87,59.85,59.86,33401.0,52.075,52.075,52.0576,52.0663,33401.0
2017-12-15 13:50:00,59.86,59.88,59.85,59.88,65778.0,52.0663,52.0837,52.0576,52.0837,65778.0
2017-12-15 13:55:00,59.88,59.9,59.88,59.9,21013.0,52.0837,52.1011,52.0837,52.1011,21013.0
2017-12-15 14:00:00,59.89,59.91,59.89,59.91,40951.0,52.0924,52.1098,52.0924,52.1098,40951.0
2017-12-15 14:05:00,59.91,59.91,59.89,59.9,31338.0,52.1098,52.1098,52.0924,52.1011,31338.0
2017-12-15 14:10:00,59.9,59.91,59.89,59.91,35736.0,52.1011,52.1098,52.0924,52.1098,35736.0
2017-12-15 14:15:00,59.9,59.92,59.9,59.92,16964.0,52.1011,52.1185,52.1011,52.1185,16964.0
2017-12-15 14:20:00,59.92,59.93,59.91,59.92,69120.0,52.1185,52.1272,52.1098,52.1185,69120.0
2017-12-15 14:25:00,59.92,59.93,59.91,59.93,17930.0,52.1185,52.1272,52.1098,52.1272,17930.0
2017-12-15 14:30:00,59.93,59.95,59.92,59.94,61012.0,52.1272,52.1446,52.1185,52.1359,61012.0
2017-12-15 14:35:00,59.95,59.96,59.93,59.94,39917.0,52.1446,52.1533,52.1272,52.1359,39917.0
2017-12-15 14:40:00,59.94,59.95,59.94,59.95,20781.0,52.1359,52.1446,52.1359,52.1446,20781.0
2017-12-15 14:45:00,59.94,59.95,59.93,59.93,39753.0,52.1359,52.1446,52.1272,52.1272,39753.0
2017-12-15 14:50:00,59.94,59.94,59.91,59.91,50418.0,52.1359,52.1359,52.1098,52.1098,50418.0
2017-12-15 14:55:00,59.91,59.92,59.9,59.91,51970.0,52.1098,52.1185,52.1011,52.1098,51970.0
2017-12-15 15:00:00,59.91,59.93,59.9,59.93,46715.0,52.1098,52.1272,52.1011,52.1272,46715.0
2017-12-15 15:05:00,59.93,59.96,59.92,59.96,23443.0,52.1272,52.1533,52.1185,52.1533,23443.0
2017-12-15 15:10:00,59.96,59.99,59.95,59.99,51469.0,52.1533,52.1794,52.1446,52.1794,51469.0
2017-12-15 15:15:00,59.99,59.99,59.98,59.99,42668.0,52.1794,52.1794,52.1707,52.1794,42668.0
2017-12-15 15:20:00,59.98,60.0,59.98,59.98,55632.0,52.1707,52.1881,52.1707,52.1707,55632.0
2017-12-15 15:25:00,59.99,59.99,59.92,59.92,59754.0,52.1794,52.1794,52.1185,52.1185,59754.0
2017-12-15 15:30:00,59.93,59.93,59.9,59.91,144591.0,52.1272,52.1272,52.1011,52.1098,144591.0
2017-12-15 15:35:00,59.91,59.92,59.86,59.86,731820.0,52.1098,52.1185,52.0663,52.0663,731820.0
2017-12-15 15:40:00,59.87,59.88,59.86,59.87,149115.0,52.075,52.0837,52.0663,52.075,149115.0
2017-12-15 15:45:00,59.87,59.87,59.81,59.84,402526.0,52.075,52.075,52.0228,52.0489,402526.0
2017-12-15 15:50:00,59.84,59.85,59.81,59.83,163901.0,52.0489,52.0576,52.0228,52.0402,163901.0
2017-12-15 15:55:00,59.83,59.89,59.79,59.89,523108.0,52.0402,52.0924,52.0054,52.0924,523108.0
2017-12-18 09:30:00,60.51,60.52,60.48,60.5,116077.0,52.6317,52.6404,52.6056,52.623,116077.0
2017-12-18 09:35:00,60.51,60.56,60.5,60.54,115380.0,52.6317,52.6752,52.623,52.6578,115380.0
2017-12-18 09:40:00,60.54,60.59,60.53,60.55,708195.0,52.6578,52.7012,52.6491,52.6665,708195.0
2017-12-18 09:45:00,60.55,60.56,60.54,60.55,145441.0,52.6665,52.6752,52.6578,52.6665,145441.0
2017-12-18 09:50:00,60.56,60.56,60.52,60.53,139944.0,52.6752,52.6752,52.6404,52.6491,139944.0
2017-12-18 09:55:00,60.53,60.55,60.52,60.54,354796.0,52.6491,52.6665,52.6404,52.6578,354796.0
2017-12-18 10:00:00,60.55,60.59,60.54,60.58,474177.0,52.6665,52.7012,52.6578,52.6925,474177.0
2017-12-18 10:05:00,60.59,60.6,60.58,60.59,80227.0,52.7012,52.7099,52.6925,52.7012,80227.0
2017-12-18 10:10:00,60.58,60.61,60.58,60.6,134593.0,52.6925,52.7186,52.6925,52.7099,134593.0
2017-12-18 10:15:00,60.59,60.6,60.57,60.58,95310.0,52.7012,52.7099,52.6838,52.6925,95310.0
2017-12-18 10:20:00,60.58,60.59,60.56,60.58,150590.0,52.6925,52.7012,52.6752,52.6925,150590.0
2017-12-18 10:25:00,60.58,60.58,60.56,60.58,35559.0,52.6925,52.6925,52.6752,52.6925,35559.0
2017-12-18 10:30:00,60.58,60.58,60.56,60.58,33529.0,52.6925,52.6925,52.6752,52.6925,33529.0
2017-12-18 10:35:00,60.58,60.59,60.56,60.59,164079.0,52.6925,52.7012,52.6752,52.7012,164079.0
2017-12-18 10:40:00,60.59,60.61,60.58,60.6,43290.0,52.7012,52.7186,52.6925,52.7099,43290.0
2017-12-18 10:45:00,60.6,60.62,60.59,60.61,21950.0,52.7099,52.7273,52.7012,52.7186,21950.0
2017-12-18 10:50:00,60.62,60.62,60.6,60.61,24095.0,52.7273,52.7273,52.7099,52.7186,24095.0
2017-12-18 10:55:00,60.61,60.63,60.61,60.63,33070.0,52.7186,52.736,52.7186,52.736,33070.0
2017-12-18 11:00:00,60.62,60.62,60.58,60.6,99737.0,52.7273,52.7273,52.6925,52.7099,99737.0
2017-12-18 11:05:00,60.6,60.62,60.6,60.61,43345.0,52.7099,52.7273,52.7099,52.7186,43345.0
2017-12-18 11:10:00,60.61,60.63,60.6,60.62,54631.0,52.7186,52.736,52.7099,52.7273,54631.0
2017-12-18 11:15:00,60.62,60.62,60.61,60.62,25102.0,52.7273,52.7273,52.7186,52.7273,25102.0
2017-12-18 11:20:00,60.61,60.62,60.6,60.62,92896.0,52.7186,52.7273,52.7099,52.7273,92896.0
2017-12-18 11:25:00,60.62,60.63,60.6,60.61,107826.0,52.7273,52.736,52.7099,52.7186,107826.0
2017-12-18 11:30:00,60.61,60.65,60.6,60.64,111920.0,52.7186,52.7534,52.7099,52.7447,111920.0
2017-12-18 11:35:00,60.63,60.65,60.62,60.65,51502.0,52.736,52.7534,52.7273,52.7534,51502.0
2017-12-18 11:40:00,60.65,60.65,60.64,60.65,29340.0,52.7534,52.7534,52.7447,52.7534,29340.0
2017-12-18 11:45:00,60.64,60.66,60.64,60.66,50004.0,52.7447,52.7621,52.7447,52.7621,50004.0
2017-12-18 11:50:00,60.66,60.66,60.65,60.66,66264.0,52.7621,52.7621,52.7534,52.7621,66264.0
2017-12-18 11:55:00,60.66,60.67,60.64,60.67,139230.0,52.7621,52.7708,52.7447,52.7708,139230.0
2017-12-18 12:00:00,60.67,60.69,60.66,60.69,58184.0,52.7708,52.7882,52.7621,52.7882,58184.0
2017-12-18 12:05:00,60.69,60.7,60.67,60.68,142766.0,52.7882,52.7969,52.7708,52.7795,142766.0
2017-12-18 12:10:00,60.68,60.69,60.67,60.68,66981.0,52.7795,52.7882,52.7708,52.7795,66981.0
2017-12-18 12:15:00,60.69,60.69,60.66,60.68,106336.0,52.7882,52.7882,52.7621,52.7795,106336.0
2017-12-18 12:20:00,60.68,60.69,60.67,60.68,27927.0,52.7795,52.7882,52.7708,52.7795,27927.0
2017-12-18 12:25:00,60.69,60.69,60.67,60.68,45832.0,52.7882,52.7882,52.7708,52.7795,45832.0
2017-12-18 12:30:00,60.69,60.69,60.68,60.69,41136.0,52.7882,52.7882,52.7795,52.7882,41136.0
2017-12-18 12:35:00,60.69,60.69,60.67,60.69,101642.0,52.7882,52.7882,52.7708,52.7882,101642.0
2017-12-18 12:40:00,60.69,60.69,60.67,60.68,70295.0,52.7882,52.7882,52.7708,52.7795,70295.0
2017-12-18 12:45:00,60.68,60.69,60.67,60.69,24322.0,52.7795,52.7882,52.7708,52.7882,24322.0
2017-12-18 12:50:00,60.68,60.69,60.67,60.67,29891.0,52.7795,52.7882,52.7708,52.7708,29891.0
2017-12-18 12:55:00,60.67,60.68,60.66,60.67,62190.0,52.7708,52.7795,52.7621,52.7708,62190.0
2017-12-18 13:00:00,60.68,60.68,60.66,60.67,39946.0,52.7795,52.7795,52.7621,52.7708,39946.0
2017-12-18 13:05:00,60.66,60.67,60.66,60.67,5823.0,52.7621,52.7708,52.7621,52.7708,5823.0
2017-12-18 13:10:00,60.67,60.67,60.65,60.67,34227.0,52.7708,52.7708,52.7534,52.7708,34227.0
2017-12-18 13:15:00,60.67,60.67,60.65,60.66,205914.0,52.7708,52.7708,52.7534,52.7621,205914.0
2017-12-18 13:20:00,60.66,60.67,60.65,60.67,22548.0,52.7621,52.7708,52.7534,52.7708,22548.0
2017-12-18 13:25:00,60.67,60.67,60.65,60.67,44624.0,52.7708,52.7708,52.7534,52.7708,44624.0
2017-12-18 13:30:00,60.67,60.67,60.66,60.67,16943.0,52.7708,52.7708,52.7621,52.7708,16943.0
2017-12-18 13:35:00,60.66,60.67,60.66,60.67,21577.0,52.7621,52.7708,52.7621,52.7708,21577.0
2017-12-18 13:40:00,60.67,60.67,60.64,60.65,44269.0,52.7708,52.7708,52.7447,52.7534,44269.0
2017-12-18 13:45:00,60.64,60.65,60.62,60.65,22737.0,52.7447,52.7534,52.7273,52.7534,22737.0
2017-12-18 13:50:00,60.65,60.65,60.62,60.62,10328.0,52.7534,52.7534,52.7273,52.7273,10328.0
2017-12-18 13:55:00,60.63,60.63,60.61,60.62,36548.0,52.736,52.736,52.7186,52.7273,36548.0
2017-12-18 14:00:00,60.62,60.62,60.61,60.61,17643.0,52.7273,52.7273,52.7186,52.7186,17643.0
2017-12-18 14:05:00,60.62,60.64,60.61,60.63,39428.0,52.7273,52.7447,52.7186,52.736,39428.0
2017-12-18 14:10:00,60.63,60.63,60.6,60.61,122297.0,52.736,52.736,52.7099,52.7186,122297.0
2017-12-18 14:15:00,60.61,60.62,60.6,60.62,120010.0,52.7186,52.7273,52.7099,52.7273,120010.0
2017-12-18 14:20:00,60.62,60.62,60.61,60.62,20284.0,52.7273,52.7273,52.7186,52.7273,20284.0
2017-12-18 14:25:00,60.62,60.62,60.61,60.62,24464.0,52.7273,52.7273,52.7186,52.7273,24464.0
2017-12-18 14:30:00,60.61,60.62,60.61,60.61,13440.0,52.7186,52.7273,52.7186,52.7186,13440.0
2017-12-18 14:35:00,60.62,60.62,60.6,60.62,280029.0,52.7273,52.7273,52.7099,52.7273,280029.0
2017-12-18 14:40:00,60.62,60.62,60.59,60.61,82647.0,52.7273,52.7273,52.7012,52.7186,82647.0
2017-12-18 14:45:00,60.61,60.62,60.6,60.62,39469.0,52.7186,52.7273,52.7099,52.7273,39469.0
2017-12-18 14:50:00,60.61,60.61,60.6,60.61,10854.0,52.7186,52.7186,52.7099,52.7186,10854.0
2017-12-18 14:55:00,60.61,60.61,60.6,60.61,26407.0,52.7186,52.7186,52.7099,52.7186,26407.0
2017-12-18 15:00:00,60.61,60.61,60.59,60.59,71842.0,52.7186,52.7186,52.7012,52.7012,71842.0
2017-12-18 15:05:00,60.6,60.6,60.59,60.6,166234.0,52.7099,52.7099,52.7012,52.7099,166234.0
2017-12-18 15:10:00,60.6,60.62,60.59,60.62,39859.0,52.7099,52.7273,52.7012,52.7273,39859.0
2017-12-18 15:15:00,60.62,60.62,60.6,60.61,100171.0,52.7273,52.7273,52.7099,52.7186,100171.0
2017-12-18 15:20:00,60.61,60.61,60.57,60.57,118919.0,52.7186,52.7186,52.6838,52.6838,118919.0
2017-12-18 15:25:00,60.57,60.58,60.54,60.54,174599.0,52.6838,52.6925,52.6578,52.6578,174599.0
2017-12-18 15:30:00,60.54,60.55,60.53,60.55,149501.0,52.6578,52.6665,52.6491,52.6665,149501.0
2017-12-18 15:35:00,60.55,60.56,60.54,60.55,109932.0,52.6665,52.6752,52.6578,52.6665,109932.0
2017-12-18 15:40:00,60.55,60.57,60.55,60.56,158721.0,52.6665,52.6838,52.6665,52.6752,158721.0
2017-12-18 15:45:00,60.56,60.58,60.55,60.58,126579.0,52.6752,52.6925,52.6665,52.6925,126579.0
2017-12-18 15:50:00,60.57,60.58,60.54,60.58,288443.0,52.6838,52.6925,52.6578,52.6925,288443.0
2017-12-18 15:55:00,60.58,60.64,60.57,60.62,710156.0,52.6925,52.7447,52.6838,52.7273,710156.0
2017-12-19 09:30:00,59.84,59.89,59.83,59.85,53103.0,52.3976,52.4414,52.3889,52.4064,53103.0
2017-12-19 09:35:00,59.86,59.86,59.84,59.85,50194.0,52.4152,52.4152,52.3976,52.4064,50194.0
2017-12-19 09:40:00,59.84,59.86,59.8,59.8,144970.0,52.3976,52.4152,52.3626,52.3626,144970.0
2017-12-19 09:45:00,59.81,59.82,59.76,59.77,184998.0,52.3714,52.3801,52.3276,52.3363,184998.0
2017-12-19 09:50:00,59.77,59.78,59.75,59.77,72177.0,52.3363,52.3451,52.3188,52.3363,72177.0
2017-12-19 09:55:00,59.76,59.78,59.75,59.77,166443.0,52.3276,52.3451,52.3188,52.3363,166443.0
2017-12-19 10:00:00,59.77,59.79,59.77,59.78,52424.0,52.3363,52.3539,52.3363,52.3451,52424.0
2017-12-19 10:05:00,59.78,59.79,59.76,59.79,35141.0,52.3451,52.3539,52.3276,52.3539,35141.0
2017-12-19 10:10:00,59.79,59.8,59.78,59.79,61708.0,52.3539,52.3626,52.3451,52.3539,61708.0
2017-12-19 10:15:00,59.79,59.79,59.75,59.77,85200.0,52.3539,52.3539,52.3188,52.3363,85200.0
2017-12-19 10:20:00,59.77,59.77,59.72,59.73,35265.0,52.3363,52.3363,52.2926,52.3013,35265.0
2017-12-19 10:25:00,59.72,59.74,59.72,59.73,65064.0,52.2926,52.3101,52.2926,52.3013,65064.0
2017-12-19 10:30:00,59.73,59.74,59.72,59.73,31142.0,52.3013,52.3101,52.2926,52.3013,31142.0
2017-12-19 10:35:00,59.73,59.74,59.72,59.74,121737.0,52.3013,52.3101,52.2926,52.3101,121737.0
2017-12-19 10:40:00,59.73,59.74,59.72,59.72,35406.0,52.3013,52.3101,52.2926,52.2926,35406.0
2017-12-19 10:45:00,59.72,59.73,59.69,59.7,48415.0,52.2926,52.3013,52.2663,52.2751,48415.0
2017-12-19 10:50:00,59.7,59.72,59.69,59.7,90494.0,52.2751,52.2926,52.2663,52.2751,90494.0
2017-12-19 10:55:00,59.71,59.71,59.68,59.68,53069.0,52.2838,52.2838,52.2575,52.2575,53069.0
2017-12-19 11:00:00,59.68,59.69,59.66,59.68,109024.0,52.2575,52.2663,52.24,52.2575,109024.0
2017-12-19 11:05:00,59.68,59.68,59.66,59.68,52151.0,52.2575,52.2575,52.24,52.2575,52151.0
2017-12-19 11:10:00,59.67,59.69,59.64,59.67,108257.0,52.2488,52.2663,52.2225,52.2488,108257.0
2017-12-19 11:15:00,59.67,59.7,59.66,59.69,46979.0,52.2488,52.2751,52.24,52.2663,46979.0
2017-12-19 11:20:00,59.69,59.7,59.68,59.68,43062.0,52.2663,52.2751,52.2575,52.2575,43062.0
2017-12-19 11:25:00,59.67,59.68,59.66,59.67,102997.0,52.2488,52.2575,52.24,52.2488,102997.0
2017-12-19 11:30:00,59.67,59.67,59.63,59.63,98736.0,52.2488,52.2488,52.2138,52.2138,98736.0
2017-12-19 11:35:00,59.63,59.66,59.62,59.65,113760.0,52.2138,52.24,52.205,52.2313,113760.0
2017-12-19 11:40:00,59.65,59.66,59.64,59.65,78837.0,52.2313,52.24,52.2225,52.2313,78837.0
2017-12-19 11:45:00,59.64,59.65,59.63,59.65,90156.0,52.2225,52.2313,52.2138,52.2313,90156.0
2017-12-19 11:50:00,59.65,59.65,59.63,59.65,50599.0,52.2313,52.2313,52.2138,52.2313,50599.0
2017-12-19 11:55:00,59.64,59.65,59.62,59.63,49673.0,52.2225,52.2313,52.205,52.2138,49673.0
2017-12-19 12:00:00,59.63,59.64,59.62,59.64,69049.0,52.2138,52.2225,52.205,52.2225,69049.0
2017-12-19 12:05:00,59.64,59.65,59.61,59.62,70256.0,52.2225,52.2313,52.1962,52.205,70256.0
2017-12-19 12:10:00,59.61,59.63,59.6,59.62,79675.0,52.1962,52.2138,52.1875,52.205,79675.0
2017-12-19 12:15:00,59.61,59.62,59.59,59.61,60864.0,52.1962,52.205,52.1787,52.1962,60864.0
2017-12-19 12:20:00,59.61,59.62,59.59,59.6,44750.0,52.1962,52.205,52.1787,52.1875,44750.0
2017-12-19 12:25:00,59.6,59.61,59.58,59.59,47991.0,52.1875,52.1962,52.17,52.1787,47991.0
2017-12-19 12:30:00,59.59,59.6,59.58,59.59,29203.0,52.1787,52.1875,52.17,52.1787,29203.0
2017-12-19 12:35:00,59.59,59.6,59.57,59.59,42526.0,52.1787,52.1875,52.1612,52.1787,42526.0
2017-12-19 12:40:00,59.58,59.59,59.58,59.59,23373.0,52.17,52.1787,52.17,52.1787,23373.0
2017-12-19 12:45:00,59.59,59.59,59.58,59.59,36928.0,52.1787,52.1787,52.17,52.1787,36928.0
2017-12-19 12:50:00,59.58,59.61,59.58,59.61,26191.0,52.17,52.1962,52.17,52.1962,26191.0
2017-12-19 12:55:00,59.61,59.61,59.59,59.6,46661.0,52.1962,52.1962,52.1787,52.1875,46661.0
2017-12-19 13:00:00,59.6,59.62,59.59,59.61,62791.0,52.1875,52.205,52.1787,52.1962,62791.0
2017-12-19 13:05:00,59.62,59.63,59.61,59.61,33327.0,52.205,52.2138,52.1962,52.1962,33327.0
2017-12-19 13:10:00,59.61,59.63,59.61,59.63,54492.0,52.1962,52.2138,52.1962,52.2138,54492.0
2017-12-19 13:15:00,59.62,59.63,59.61,59.62,40391.0,52.205,52.2138,52.1962,52.205,40391.0
2017-12-19 13:20:00,59.63,59.64,59.62,59.64,48066.0,52.2138,52.2225,52.205,52.2225,48066.0
2017-12-19 13:25:00,59.64,59.66,59.63,59.65,80103.0,52.2225,52.24,52.2138,52.2313,80103.0
2017-12-19 13:30:00,59.64,59.66,59.64,59.66,33118.0,52.2225,52.24,52.2225,52.24,33118.0
2017-12-19 13:35:00,59.66,59.66,59.65,59.66,30352.0,52.24,52.24,52.2313,52.24,30352.0
2017-12-19 13:40:00,59.66,59.66,59.65,59.66,34076.0,52.24,52.24,52.2313,52.24,34076.0
2017-12-19 13:45:00,59.66,59.66,59.65,59.66,49225.0,52.24,52.24,52.2313,52.24,49225.0
2017-12-19 13:50:00,59.66,59.67,59.65,59.67,67787.0,52.24,52.2488,52.2313,52.2488,67787.0
2017-12-19 13:55:00,59.67,59.67,59.66,59.67,32914.0,52.2488,52.2488,52.24,52.2488,32914.0
2017-12-19 14:00:00,59.67,59.67,59.65,59.66,53750.0,52.2488,52.2488,52.2313,52.24,53750.0
2017-12-19 14:05:00,59.66,59.66,59.64,59.66,18368.0,52.24,52.24,52.2225,52.24,18368.0
2017-12-19 14:10:00,59.66,59.66,59.65,59.66,6480.0,52.24,52.24,52.2313,52.24,6480.0
2017-12-19 14:15:00,59.66,59.66,59.64,59.66,23095.0,52.24,52.24,52.2225,52.24,23095.0
2017-12-19 14:20:00,59.65,59.67,59.65,59.65,31982.0,52.2313,52.2488,52.2313,52.2313,31982.0
2017-12-19 14:25:00,59.66,59.66,59.65,59.65,6809.0,52.24,52.24,52.2313,52.2313,6809.0
2017-12-19 14:30:00,59.66,59.66,59.65,59.66,7324.0,52.24,52.24,52.2313,52.24,7324.0
2017-12-19 14:35:00,59.66,59.67,59.65,59.65,41343.0,52.24,52.2488,52.2313,52.2313,41343.0
2017-12-19 14:40:00,59.66,59.67,59.65,59.66,18644.0,52.24,52.2488,52.2313,52.24,18644.0
2017-12-19 14:45:00,59.67,59.67,59.65,59.67,116795.0,52.2488,52.2488,52.2313,52.2488,116795.0
2017-12-19 14:50:00,59.67,59.67,59.65,59.66,45104.0,52.2488,52.2488,52.2313,52.24,45104.0
2017-12-19 14:55:00,59.66,59.68,59.66,59.67,53271.0,52.24,52.2575,52.24,52.2488,53271.0
2017-12-19 15:00:00,59.66,59.67,59.65,59.66,155870.0,52.24,52.2488,52.2313,52.24,155870.0
2017-12-19 15:05:00,59.65,59.67,59.64,59.67,120974.0,52.2313,52.2488,52.2225,52.2488,120974.0
2017-12-19 15:10:00,59.67,59.69,59.66,59.69,53048.0,52.2488,52.2663,52.24,52.2663,53048.0
2017-12-19 15:15:00,59.69,59.7,59.68,59.69,52717.0,52.2663,52.2751,52.2575,52.2663,52717.0
2017-12-19 15:20:00,59.68,59.71,59.68,59.69,85042.0,52.2575,52.2838,52.2575,52.2663,85042.0
2017-12-19 15:25:00,59.69,59.7,59.68,59.7,23480.0,52.2663,52.2751,52.2575,52.2751,23480.0
2017-12-19 15:30:00,59.7,59.72,59.7,59.72,30602.0,52.2751,52.2926,52.2751,52.2926,30602.0
2017-12-19 15:35:00,59.71,59.72,59.7,59.71,37646.0,52.2838,52.2926,52.2751,52.2838,37646.0
2017-12-19 15:40:00,59.71,59.71,59.7,59.71,35904.0,52.2838,52.2838,52.2751,52.2838,35904.0
2017-12-19 15:45:00,59.71,59.71,59.68,59.68,111855.0,52.2838,52.2838,52.2575,52.2575,111855.0
2017-12-19 15:50:00,59.69,59.7,59.68,59.7,162426.0,52.2663,52.2751,52.2575,52.2751,162426.0
2017-12-19 15:55:00,59.7,59.7,59.61,59.62,547547.0,52.2751,52.2751,52.1962,52.205,547547.0
2017-12-20 09:30:00,59.86,59.88,59.85,59.86,89589.0,52.4152,52.4327,52.4064,52.4152,89589.0
2017-12-20 09:35:00,59.85,59.86,59.81,59.81,83933.0,52.4064,52.4152,52.3714,52.3714,83933.0
2017-12-20 09:40:00,59.81,59.83,59.81,59.82,104801.0,52.3714,52.3889,52.3714,52.3801,104801.0
2017-12-20 09:45:00,59.82,59.82,59.79,59.8,69191.0,52.3801,52.3801,52.3539,52.3626,69191.0
2017-12-20 09:50:00,59.8,59.82,59.77,59.8,67908.0,52.3626,52.3801,52.3363,52.3626,67908.0
2017-12-20 09:55:00,59.8,59.83,59.79,59.83,22899.0,52.3626,52.3889,52.3539,52.3889,22899.0
2017-12-20 10:00:00,59.83,59.83,59.8,59.81,114948.0,52.3889,52.3889,52.3626,52.3714,114948.0
2017-12-20 10:05:00,59.8,59.85,59.8,59.84,173589.0,52.3626,52.4064,52.3626,52.3976,173589.0
2017-12-20 10:10:00,59.85,59.85,59.83,59.83,100390.0,52.4064,52.4064,52.3889,52.3889,100390.0
2017-12-20 10:15:00,59.83,59.83,59.8,59.82,67436.0,52.3889,52.3889,52.3626,52.3801,67436.0
2017-12-20 10:20:00,59.82,59.83,59.78,59.78,201787.0,52.3801,52.3889,52.3451,52.3451,201787.0
2017-12-20 10:25:00,59.78,59.78,59.73,59.74,129336.0,52.3451,52.3451,52.3013,52.3101,129336.0
2017-12-20 10:30:00,59.75,59.75,59.72,59.73,118597.0,52.3188,52.3188,52.2926,52.3013,118597.0
2017-12-20 10:35:00,59.73,59.74,59.67,59.68,355877.0,52.3013,52.3101,52.2488,52.2575,355877.0
2017-12-20 10:40:00,59.68,59.7,59.66,59.66,192721.0,52.2575,52.2751,52.24,52.24,192721.0
2017-12-20 10:45:00,59.67,59.71,59.66,59.69,161160.0,52.2488,52.2838,52.24,52.2663,161160.0
2017-12-20 10:50:00,59.69,59.71,59.68,59.7,189143.0,52.2663,52.2838,52.2575,52.2751,189143.0
2017-12-20 10:55:00,59.7,59.71,59.68,59.69,51262.0,52.2751,52.2838,52.2575,52.2663,51262.0
2017-12-20 11:00:00,59.69,59.72,59.67,59.72,150685.0,52.2663,52.2926,52.2488,52.2926,150685.0
2017-12-20 11:05:00,59.71,59.73,59.71,59.73,113889.0,52.2838,52.3013,52.2838,52.3013,113889.0
2017-12-20 11:10:00,59.73,59.74,59.72,59.73,142434.0,52.3013,52.3101,52.2926,52.3013,142434.0
2017-12-20 11:15:00,59.73,59.75,59.72,59.72,118393.0,52.3013,52.3188,52.2926,52.2926,118393.0
2017-12-20 11:20:00,59.72,59.74,59.71,59.73,157203.0,52.2926,52.3101,52.2838,52.3013,157203.0
2017-12-20 11:25:00,59.73,59.74,59.72,59.73,53904.0,52.3013,52.3101,52.2926,52.3013,53904.0
2017-12-20 11:30:00,59.73,59.76,59.73,59.75,151533.0,52.3013,52.3276,52.3013,52.3188,151533.0
2017-12-20 11:35:00,59.76,59.79,59.75,59.79,140950.0,52.3276,52.3539,52.3188,52.3539,140950.0
2017-12-20 11:40:00,59.79,59.82,59.78,59.81,162461.0,52.3539,52.3801,52.3451,52.3714,162461.0
2017-12-20 11:45:00,59.81,59.81,59.79,59.81,240730.0,52.3714,52.3714,52.3539,52.3714,240730.0
2017-12-20 11:50:00,59.8,59.81,59.8,59.81,87820.0,52.3626,52.3714,52.3626,52.3714,87820.0
2017-12-20 11:55:00,59.8,59.81,59.78,59.79,122415.0,52.3626,52.3714,52.3451,52.3539,122415.0
2017-12-20 12:00:00,59.79,59.82,59.78,59.82,138283.0,52.3539,52.3801,52.3451,52.3801,138283.0
2017-12-20 12:05:00,59.82,59.82,59.79,59.8,107619.0,52.3801,52.3801,52.3539,52.3626,107619.0
2017-12-20 12:10:00,59.8,59.81,59.79,59.81,157157.0,52.3626,52.3714,52.3539,52.3714,157157.0
2017-12-20 12:15:00,59.81,59.83,59.8,59.83,81366.0,52.3714,52.3889,52.3626,52.3889,81366.0
2017-12-20 12:20:00,59.82,59.84,59.82,59.83,164579.0,52.3801,52.3976,52.3801,52.3889,164579.0
2017-12-20 12:25:00,59.83,59.83,59.79,59.8,128566.0,52.3889,52.3889,52.3539,52.3626,128566.0
2017-12-20 12:30:00,59.8,59.8,59.79,59.8,90715.0,52.3626,52.3626,52.3539,52.3626,90715.0
2017-12-20 12:35:00,59.8,59.8,59.79,59.8,131441.0,52.3626,52.3626,52.3539,52.3626,131441.0
2017-12-20 12:40:00,59.8,59.81,59.79,59.8,84296.0,52.3626,52.3714,52.3539,52.3626,84296.0
2017-12-20 12:45:00,59.81,59.82,59.8,59.82,146180.0,52.3714,52.3801,52.3626,52.3801,146180.0
2017-12-20 12:50:00,59.82,59.82,59.79,59.8,110908.0,52.3801,52.3801,52.3539,52.3626,110908.0
2017-12-20 12:55:00,59.8,59.81,59.79,59.8,131235.0,52.3626,52.3714,52.3539,52.3626,131235.0
2017-12-20 13:00:00,59.8,59.81,59.79,59.8,56762.0,52.3626,52.3714,52.3539,52.3626,56762.0
2017-12-20 13:05:00,59.8,59.8,59.78,59.79,10297.0,52.3626,52.3626,52.3451,52.3539,10297.0
2017-12-20 13:10:00,59.79,59.81,59.79,59.8,17342.0,52.3539,52.3714,52.3539,52.3626,17342.0
2017-12-20 13:15:00,59.81,59.83,59.8,59.8,19182.0,52.3714,52.3889,52.3626,52.3626,19182.0
2017-12-20 13:20:00,59.8,59.82,59.8,59.82,52158.0,52.3626,52.3801,52.3626,52.3801,52158.0
2017-12-20 13:25:00,59.82,59.82,59.8,59.8,14191.0,52.3801,52.3801,52.3626,52.3626,14191.0
2017-12-20 13:30:00,59.8,59.82,59.8,59.8,25363.0,52.3626,52.3801,52.3626,52.3626,25363.0
2017-12-20 13:35:00,59.81,59.81,59.77,59.78,30365.0,52.3714,52.3714,52.3363,52.3451,30365.0
2017-12-20 13:40:00,59.78,59.78,59.77,59.78,17780.0,52.3451,52.3451,52.3363,52.3451,17780.0
2017-12-20 13:45:00,59.77,59.79,59.77,59.78,26436.0,52.3363,52.3539,52.3363,52.3451,26436.0
2017-12-20 13:50:00,59.78,59.79,59.78,59.79,18276.0,52.3451,52.3539,52.3451,52.3539,18276.0
2017-12-20 13:55:00,59.78,59.79,59.78,59.78,8381.0,52.3451,52.3539,52.3451,52.3451,8381.0
2017-12-20 14:00:00,59.78,59.78,59.77,59.78,4294.0,52.3451,52.3451,52.3363,52.3451,4294.0
2017-12-20 14:05:00,59.77,59.77,59.75,59.75,45641.0,52.3363,52.3363,52.3188,52.3188,45641.0
2017-12-20 14:10:00,59.76,59.77,59.75,59.76,38106.0,52.3276,52.3363,52.3188,52.3276,38106.0
2017-12-20 14:15:00,59.76,59.76,59.74,59.75,102949.0,52.3276,52.3276,52.3101,52.3188,102949.0
2017-12-20 14:20:00,59.75,59.76,59.74,59.75,25372.0,52.3188,52.3276,52.3101,52.3188,25372.0
2017-12-20 14:25:00,59.75,59.75,59.72,59.73,63866.0,52.3188,52.3188,52.2926,52.3013,63866.0
2017-12-20 14:30:00,59.73,59.73,59.72,59.73,5953.0,52.3013,52.3013,52.2926,52.3013,5953.0
2017-12-20 14:35:00,59.73,59.73,59.72,59.72,17552.0,52.3013,52.3013,52.2926,52.2926,17552.0
2017-12-20 14:40:00,59.72,59.73,59.71,59.71,20373.0,52.2926,52.3013,52.2838,52.2838,20373.0
2017-12-20 14:45:00,59.71,59.72,59.7,59.7,21875.0,52.2838,52.2926,52.2751,52.2751,21875.0
2017-12-20 14:50:00,59.7,59.71,59.69,59.69,48095.0,52.2751,52.2838,52.2663,52.2663,48095.0
2017-12-20 14:55:00,59.69,59.71,59.68,59.71,88239.0,52.2663,52.2838,52.2575,52.2838,88239.0
2017-12-20 15:00:00,59.71,59.71,59.69,59.71,22409.0,52.2838,52.2838,52.2663,52.2838,22409.0
2017-12-20 15:05:00,59.71,59.71,59.7,59.7,18431.0,52.2838,52.2838,52.2751,52.2751,18431.0
2017-12-20 15:10:00,59.71,59.71,59.69,59.7,14123.0,52.2838,52.2838,52.2663,52.2751,14123.0
2017-12-20 15:15:00,59.7,59.71,59.69,59.71,14818.0,52.2751,52.2838,52.2663,52.2838,14818.0
2017-12-20 15:20:00,59.71,59.73,59.71,59.73,23114.0,52.2838,52.3013,52.2838,52.3013,23114.0
2017-12-20 15:25:00,59.73,59.73,59.7,59.71,39068.0,52.3013,52.3013,52.2751,52.2838,39068.0
2017-12-20 15:30:00,59.71,59.72,59.7,59.72,14505.0,52.2838,52.2926,52.2751,52.2926,14505.0
2017-12-20 15:35:00,59.72,59.74,59.71,59.73,35017.0,52.2926,52.3101,52.2838,52.3013,35017.0
2017-12-20 15:40:00,59.73,59.75,59.73,59.74,273625.0,52.3013,52.3188,52.3013,52.3101,273625.0
2017-12-20 15:45:00,59.73,59.74,59.71,59.72,85469.0,52.3013,52.3101,52.2838,52.2926,85469.0
2017-12-20 15:50:00,59.72,59.72,59.71,59.72,27014.0,52.2926,52.2926,52.2838,52.2926,27014.0
2017-12-20 15:55:00,59.72,59.72,59.68,59.7,183931.0,52.2926,52.2926,52.2575,52.2751,183931.0
2017-12-21 09:30:00,59.79,59.83,59.77,59.81,71441.0,52.3539,52.3889,52.3363,52.3714,71441.0
2017-12-21 09:35:00,59.8,59.82,59.79,59.81,68810.0,52.3626,52.3801,52.3539,52.3714,68810.0
2017-12-21 09:40:00,59.82,59.85,59.81,59.85,109006.0,52.3801,52.4064,52.3714,52.4064,109006.0
2017-12-21 09:45:00,59.85,59.86,59.84,59.86,35746.0,52.4064,52.4152,52.3976,52.4152,35746.0
2017-12-21 09:50:00,59.86,59.87,59.83,59.84,22831.0,52.4152,52.4239,52.3889,52.3976,22831.0
2017-12-21 09:55:00,59.84,59.86,59.84,59.85,29808.0,52.3976,52.4152,52.3976,52.4064,29808.0
2017-12-21 10:00:00,59.85,59.9,59.84,59.9,298324.0,52.4064,52.4502,52.3976,52.4502,298324.0
2017-12-21 10:05:00,59.9,59.9,59.87,59.87,43965.0,52.4502,52.4502,52.4239,52.4239,43965.0
2017-12-21 10:10:00,59.88,59.88,59.86,59.88,16433.0,52.4327,52.4327,52.4152,52.4327,16433.0
2017-12-21 10:15:00,59.88,59.89,59.87,59.87,33972.0,52.4327,52.4414,52.4239,52.4239,33972.0
2017-12-21 10:20:00,59.88,59.89,59.87,59.87,48763.0,52.4327,52.4414,52.4239,52.4239,48763.0
2017-12-21 10:25:00,59.87,59.89,59.86,59.87,42551.0,52.4239,52.4414,52.4152,52.4239,42551.0
2017-12-21 10:30:00,59.87,59.92,59.87,59.91,205875.0,52.4239,52.4677,52.4239,52.4589,205875.0
2017-12-21 10:35:00,59.91,59.94,59.89,59.94,74130.0,52.4589,52.4852,52.4414,52.4852,74130.0
2017-12-21 10:40:00,59.93,59.95,59.91,59.92,78728.0,52.4764,52.494,52.4589,52.4677,78728.0
2017-12-21 10:45:00,59.91,59.91,59.87,59.87,102079.0,52.4589,52.4589,52.4239,52.4239,102079.0
2017-12-21 10:50:00,59.87,59.88,59.83,59.85,53343.0,52.4239,52.4327,52.3889,52.4064,53343.0
2017-12-21 10:55:00,59.84,59.87,59.84,59.85,32314.0,52.3976,52.4239,52.3976,52.4064,32314.0
2017-12-21 11:00:00,59.84,59.86,59.82,59.82,60973.0,52.3976,52.4152,52.3801,52.3801,60973.0
2017-12-21 11:05:00,59.82,59.88,59.81,59.87,36699.0,52.3801,52.4327,52.3714,52.4239,36699.0
2017-12-21 11:10:00,59.86,59.88,59.85,59.85,33855.0,52.4152,52.4327,52.4064,52.4064,33855.0
2017-12-21 11:15:00,59.85,59.87,59.84,59.86,41218.0,52.4064,52.4239,52.3976,52.4152,41218.0
2017-12-21 11:20:00,59.86,59.91,59.85,59.91,52618.0,52.4152,52.4589,52.4064,52.4589,52618.0
2017-12-21 11:25:00,59.91,59.91,59.88,59.9,36068.0,52.4589,52.4589,52.4327,52.4502,36068.0
2017-12-21 11:30:00,59.9,59.91,59.88,59.9,88916.0,52.4502,52.4589,52.4327,52.4502,88916.0
2017-12-21 11:35:00,59.9,59.92,59.89,59.91,25131.0,52.4502,52.4677,52.4414,52.4589,25131.0
2017-12-21 11:40:00,59.9,59.9,59.89,59.9,12472.0,52.4502,52.4502,52.4414,52.4502,12472.0
2017-12-21 11:45:00,59.9,59.9,59.88,59.89,28640.0,52.4502,52.4502,52.4327,52.4414,28640.0
2017-12-21 11:50:00,59.89,59.89,59.85,59.87,42434.0,52.4414,52.4414,52.4064,52.4239,42434.0
2017-12-21 11:55:00,59.87,59.87,59.85,59.86,11215.0,52.4239,52.4239,52.4064,52.4152,11215.0
2017-12-21 12:00:00,59.86,59.86,59.84,59.86,19523.0,52.4152,52.4152,52.3976,52.4152,19523.0
2017-12-21 12:05:00,59.86,59.87,59.86,59.87,9307.0,52.4152,52.4239,52.4152,52.4239,9307.0
2017-12-21 12:10:00,59.87,59.88,59.86,59.88,23955.0,52.4239,52.4327,52.4152,52.4327,23955.0
2017-12-21 12:15:00,59.88,59.89,59.87,59.87,11179.0,52.4327,52.4414,52.4239,52.4239,11179.0
2017-12-21 12:20:00,59.88,59.88,59.85,59.86,8568.0,52.4327,52.4327,52.4064,52.4152,8568.0
2017-12-21 12:25:00,59.86,59.88,59.86,59.88,22034.0,52.4152,52.4327,52.4152,52.4327,22034.0
2017-12-21 12:30:00,59.88,59.88,59.87,59.87,13291.0,52.4327,52.4327,52.4239,52.4239,13291.0
2017-12-21 12:35:00,59.88,59.88,59.87,59.88,3090.0,52.4327,52.4327,52.4239,52.4327,3090.0
2017-12-21 12:40:00,59.87,59.88,59.85,59.86,18210.0,52.4239,52.4327,52.4064,52.4152,18210.0
2017-12-21 12:45:00,59.85,59.86,59.83,59.83,4568.0,52.4064,52.4152,52.3889,52.3889,4568.0
2017-12-21 12:50:00,59.83,59.84,59.83,59.83,5739.0,52.3889,52.3976,52.3889,52.3889,5739.0
2017-12-21 12:55:00,59.84,59.88,59.83,59.87,38665.0,52.3976,52.4327,52.3889,52.4239,38665.0
2017-12-21 13:00:00,59.87,59.87,59.86,59.87,2517.0,52.4239,52.4239,52.4152,52.4239,2517.0
2017-12-21 13:05:00,59.87,59.87,59.86,59.87,8198.0,52.4239,52.4239,52.4152,52.4239,8198.0
2017-12-21 13:10:00,59.87,59.88,59.86,59.88,16351.0,52.4239,52.4327,52.4152,52.4327,16351.0
2017-12-21 13:15:00,59.88,59.88,59.87,59.88,16526.0,52.4327,52.4327,52.4239,52.4327,16526.0
2017-12-21 13:20:00,59.88,59.9,59.87,59.89,48822.0,52.4327,52.4502,52.4239,52.4414,48822.0
2017-12-21 13:25:00,59.89,59.89,59.88,59.89,44216.0,52.4414,52.4414,52.4327,52.4414,44216.0
2017-12-21 13:30:00,59.89,59.89,59.88,59.89,17973.0,52.4414,52.4414,52.4327,52.4414,17973.0
2017-12-21 13:35:00,59.89,59.89,59.88,59.89,23825.0,52.4414,52.4414,52.4327,52.4414,23825.0
2017-12-21 13:40:00,59.88,59.89,59.87,59.87,40861.0,52.4327,52.4414,52.4239,52.4239,40861.0
2017-12-21 13:45:00,59.88,59.88,59.87,59.87,29570.0,52.4327,52.4327,52.4239,52.4239,29570.0
2017-12-21 13:50:00,59.88,59.89,59.87,59.89,59962.0,52.4327,52.4414,52.4239,52.4414,59962.0
2017-12-21 13:55:00,59.89,59.89,59.88,59.89,8207.0,52.4414,52.4414,52.4327,52.4414,8207.0
2017-12-21 14:00:00,59.88,59.89,59.86,59.87,70035.0,52.4327,52.4414,52.4152,52.4239,70035.0
2017-12-21 14:05:00,59.86,59.88,59.85,59.86,66617.0,52.4152,52.4327,52.4064,52.4152,66617.0
2017-12-21 14:10:00,59.86,59.86,59.84,59.85,41117.0,52.4152,52.4152,52.3976,52.4064,41117.0
2017-12-21 14:15:00,59.85,59.85,59.84,59.84,6044.0,52.4064,52.4064,52.3976,52.3976,6044.0
2017-12-21 14:20:00,59.84,59.86,59.84,59.86,68187.0,52.3976,52.4152,52.3976,52.4152,68187.0
2017-12-21 14:25:00,59.85,59.85,59.84,59.85,69175.0,52.4064,52.4064,52.3976,52.4064,69175.0
2017-12-21 14:30:00,59.84,59.85,59.83,59.83,50105.0,52.3976,52.4064,52.3889,52.3889,50105.0
2017-12-21 14:35:00,59.84,59.84,59.82,59.83,49228.0,52.3976,52.3976,52.3801,52.3889,49228.0
2017-12-21 14:40:00,59.82,59.84,59.82,59.84,104292.0,52.3801,52.3976,52.3801,52.3976,104292.0
2017-12-21 14:45:00,59.83,59.84,59.81,59.82,194009.0,52.3889,52.3976,52.3714,52.3801,194009.0
2017-12-21 14:50:00,59.82,59.83,59.81,59.83,218489.0,52.3801,52.3889,52.3714,52.3889,218489.0
2017-12-21 14:55:00,59.83,59.86,59.82,59.86,174908.0,52.3889,52.4152,52.3801,52.4152,174908.0
2017-12-21 15:00:00,59.86,59.86,59.83,59.84,67871.0,52.4152,52.4152,52.3889,52.3976,67871.0
2017-12-21 15:05:00,59.84,59.84,59.82,59.83,25304.0,52.3976,52.3976,52.3801,52.3889,25304.0
2017-12-21 15:10:00,59.83,59.84,59.83,59.84,57535.0,52.3889,52.3976,52.3889,52.3976,57535.0
2017-12-21 15:15:00,59.84,59.84,59.8,59.82,131398.0,52.3976,52.3976,52.3626,52.3801,131398.0
2017-12-21 15:20:00,59.82,59.82,59.8,59.8,54483.0,52.3801,52.3801,52.3626,52.3626,54483.0
2017-12-21 15:25:00,59.8,59.84,59.8,59.84,68127.0,52.3626,52.3976,52.3626,52.3976,68127.0
2017-12-21 15:30:00,59.84,59.84,59.82,59.83,50375.0,52.3976,52.3976,52.3801,52.3889,50375.0
2017-12-21 15:35:00,59.83,59.83,59.81,59.81,48704.0,52.3889,52.3889,52.3714,52.3714,48704.0
2017-12-21 15:40:00,59.81,59.82,59.79,59.8,56262.0,52.3714,52.3801,52.3539,52.3626,56262.0
2017-12-21 15:45:00,59.8,59.8,59.75,59.76,112104.0,52.3626,52.3626,52.3188,52.3276,112104.0
2017-12-21 15:50:00,59.76,59.76,59.74,59.74,140858.0,52.3276,52.3276,52.3101,52.3101,140858.0
2017-12-21 15:55:00,59.75,59.76,59.72,59.74,417922.0,52.3188,52.3276,52.2926,52.3101,417922.0
2017-12-22 09:30:00,59.95,59.95,59.91,59.92,99190.0,52.494,52.494,52.4589,52.4677,99190.0
2017-12-22 09:35:00,59.92,59.93,59.9,59.91,47141.0,52.4677,52.4764,52.4502,52.4589,47141.0
2017-12-22 09:40:00,59.9,59.92,59.89,59.91,32517.0,52.4502,52.4677,52.4414,52.4589,32517.0
2017-12-22 09:45:00,59.91,59.91,59.89,59.89,7985.0,52.4589,52.4589,52.4414,52.4414,7985.0
2017-12-22 09:50:00,59.89,59.9,59.87,59.9,40097.0,52.4414,52.4502,52.4239,52.4502,40097.0
2017-12-22 09:55:00,59.91,59.91,59.88,59.89,137581.0,52.4589,52.4589,52.4327,52.4414,137581.0
2017-12-22 10:00:00,59.89,59.89,59.87,59.88,20268.0,52.4414,52.4414,52.4239,52.4327,20268.0
2017-12-22 10:05:00,59.88,59.88,59.87,59.87,52236.0,52.4327,52.4327,52.4239,52.4239,52236.0
2017-12-22 10:10:00,59.87,59.87,59.85,59.86,176399.0,52.4239,52.4239,52.4064,52.4152,176399.0
2017-12-22 10:15:00,59.86,59.88,59.85,59.87,29747.0,52.4152,52.4327,52.4064,52.4239,29747.0
2017-12-22 10:20:00,59.88,59.89,59.88,59.88,62270.0,52.4327,52.4414,52.4327,52.4327,62270.0
2017-12-22 10:25:00,59.89,59.9,59.87,59.87,217365.0,52.4414,52.4502,52.4239,52.4239,217365.0
2017-12-22 10:30:00,59.88,59.89,59.87,59.87,133921.0,52.4327,52.4414,52.4239,52.4239,133921.0
2017-12-22 10:35:00,59.87,59.88,59.87,59.88,14707.0,52.4239,52.4327,52.4239,52.4327,14707.0
2017-12-22 10:40:00,59.88,59.88,59.87,59.87,20174.0,52.4327,52.4327,52.4239,52.4239,20174.0
2017-12-22 10:45:00,59.88,59.89,59.87,59.88,122177.0,52.4327,52.4414,52.4239,52.4327,122177.0
2017-12-22 10:50:00,59.87,59.88,59.86,59.86,20634.0,52.4239,52.4327,52.4152,52.4152,20634.0
2017-12-22 10:55:00,59.87,59.88,59.85,59.86,72603.0,52.4239,52.4327,52.4064,52.4152,72603.0
2017-12-22 11:00:00,59.86,59.87,59.85,59.86,104241.0,52.4152,52.4239,52.4064,52.4152,104241.0
2017-12-22 11:05:00,59.86,59.86,59.84,59.86,148477.0,52.4152,52.4152,52.3976,52.4152,148477.0
2017-12-22 11:10:00,59.86,59.86,59.85,59.86,55748.0,52.4152,52.4152,52.4064,52.4152,55748.0
2017-12-22 11:15:00,59.86,59.86,59.84,59.84,20999.0,52.4152,52.4152,52.3976,52.3976,20999.0
2017-12-22 11:20:00,59.84,59.86,59.84,59.86,22658.0,52.3976,52.4152,52.3976,52.4152,22658.0
2017-12-22 11:25:00,59.86,59.87,59.84,59.86,39278.0,52.4152,52.4239,52.3976,52.4152,39278.0
2017-12-22 11:30:00,59.86,59.87,59.83,59.86,71135.0,52.4152,52.4239,52.3889,52.4152,71135.0
2017-12-22 11:35:00,59.87,59.89,59.87,59.88,62489.0,52.4239,52.4414,52.4239,52.4327,62489.0
2017-12-22 11:40:00,59.87,59.89,59.87,59.88,28620.0,52.4239,52.4414,52.4239,52.4327,28620.0
2017-12-22 11:45:00,59.88,59.89,59.87,59.87,17679.0,52.4327,52.4414,52.4239,52.4239,17679.0
2017-12-22 11:50:00,59.87,59.88,59.86,59.88,12968.0,52.4239,52.4327,52.4152,52.4327,12968.0
2017-12-22 11:55:00,59.88,59.88,59.87,59.88,7090.0,52.4327,52.4327,52.4239,52.4327,7090.0
2017-12-22 12:00:00,59.88,59.9,59.88,59.9,26390.0,52.4327,52.4502,52.4327,52.4502,26390.0
2017-12-22 12:05:00,59.9,59.91,59.89,59.91,17258.0,52.4502,52.4589,52.4414,52.4589,17258.0
2017-12-22 12:10:00,59.91,59.92,59.9,59.91,23196.0,52.4589,52.4677,52.4502,52.4589,23196.0
2017-12-22 12:15:00,59.92,59.92,59.89,59.9,38283.0,52.4677,52.4677,52.4414,52.4502,38283.0
2017-12-22 12:20:00,59.9,59.93,59.89,59.92,11045.0,52.4502,52.4764,52.4414,52.4677,11045.0
2017-12-22 12:25:00,59.92,59.92,59.9,59.9,14260.0,52.4677,52.4677,52.4502,52.4502,14260.0
2017-12-22 12:30:00,59.91,59.92,59.9,59.92,44130.0,52.4589,52.4677,52.4502,52.4677,44130.0
2017-12-22 12:35:00,59.92,59.93,59.91,59.92,34983.0,52.4677,52.4764,52.4589,52.4677,34983.0
2017-12-22 12:40:00,59.92,59.93,59.91,59.92,23630.0,52.4677,52.4764,52.4589,52.4677,23630.0
2017-12-22 12:45:00,59.93,59.93,59.91,59.93,7240.0,52.4764,52.4764,52.4589,52.4764,7240.0
2017-12-22 12:50:00,59.92,59.92,59.9,59.92,25354.0,52.4677,52.4677,52.4502,52.4677,25354.0
2017-12-22 12:55:00,59.92,59.95,59.91,59.94,19578.0,52.4677,52.494,52.4589,52.4852,19578.0
2017-12-22 13:00:00,59.94,59.96,59.94,59.96,7976.0,52.4852,52.5027,52.4852,52.5027,7976.0
2017-12-22 13:05:00,59.96,59.96,59.94,59.95,18992.0,52.5027,52.5027,52.4852,52.494,18992.0
2017-12-22 13:10:00,59.95,59.96,59.94,59.96,5001.0,52.494,52.5027,52.4852,52.5027,5001.0
2017-12-22 13:15:00,59.95,59.96,59.95,59.96,2900.0,52.494,52.5027,52.494,52.5027,2900.0
2017-12-22 13:20:00,59.95,59.96,59.94,59.95,6470.0,52.494,52.5027,52.4852,52.494,6470.0
2017-12-22 13:25:00,59.95,59.96,59.94,59.96,5816.0,52.494,52.5027,52.4852,52.5027,5816.0
2017-12-22 13:30:00,59.96,59.96,59.94,59.95,7785.0,52.5027,52.5027,52.4852,52.494,7785.0
2017-12-22 13:35:00,59.95,59.95,59.94,59.95,6250.0,52.494,52.494,52.4852,52.494,6250.0
2017-12-22 13:40:00,59.95,59.96,59.94,59.96,14684.0,52.494,52.5027,52.4852,52.5027,14684.0
2017-12-22 13:45:00,59.96,59.97,59.95,59.95,41536.0,52.5027,52.5115,52.494,52.494,41536.0
2017-12-22 13:50:00,59.95,59.96,59.93,59.96,28861.0,52.494,52.5027,52.4764,52.5027,28861.0
2017-12-22 13:55:00,59.96,59.97,59.95,59.96,11753.0,52.5027,52.5115,52.494,52.5027,11753.0
2017-12-22 14:00:00,59.97,59.98,59.96,59.97,14826.0,52.5115,52.5202,52.5027,52.5115,14826.0
2017-12-22 14:05:00,59.97,59.98,59.97,59.98,4243.0,52.5115,52.5202,52.5115,52.5202,4243.0
2017-12-22 14:10:00,59.98,59.98,59.97,59.97,4925.0,52.5202,52.5202,52.5115,52.5115,4925.0
2017-12-22 14:15:00,59.98,59.98,59.96,59.96,38019.0,52.5202,52.5202,52.5027,52.5027,38019.0
2017-12-22 14:20:00,59.96,59.96,59.95,59.95,21368.0,52.5027,52.5027,52.494,52.494,21368.0
2017-12-22 14:25:00,59.95,59.95,59.94,59.95,16297.0,52.494,52.494,52.4852,52.494,16297.0
2017-12-22 14:30:00,59.95,59.95,59.94,59.94,4945.0,52.494,52.494,52.4852,52.4852,4945.0
2017-12-22 14:35:00,59.95,59.95,59.94,59.94,19378.0,52.494,52.494,52.4852,52.4852,19378.0
2017-12-22 14:40:00,59.95,59.95,59.94,59.95,17765.0,52.494,52.494,52.4852,52.494,17765.0
2017-12-22 14:45:00,59.94,59.97,59.94,59.97,25885.0,52.4852,52.5115,52.4852,52.5115,25885.0
2017-12-22 14:50:00,59.97,59.97,59.96,59.97,19610.0,52.5115,52.5115,52.5027,52.5115,19610.0
2017-12-22 14:55:00,59.97,59.97,59.95,59.96,33331.0,52.5115,52.5115,52.494,52.5027,33331.0
2017-12-22 15:00:00,59.96,59.97,59.95,59.96,32518.0,52.5027,52.5115,52.494,52.5027,32518.0
2017-12-22 15:05:00,59.96,59.97,59.95,59.97,33116.0,52.5027,52.5115,52.494,52.5115,33116.0
2017-12-22 15:10:00,59.97,59.97,59.96,59.97,10470.0,52.5115,52.5115,52.5027,52.5115,10470.0
2017-12-22 15:15:00,59.97,59.99,59.97,59.98,47217.0,52.5115,52.529,52.5115,52.5202,47217.0
2017-12-22 15:20:00,59.98,60.0,59.97,59.98,27711.0,52.5202,52.5377,52.5115,52.5202,27711.0
2017-12-22 15:25:00,59.99,60.02,59.98,60.0,199300.0,52.529,52.5553,52.5202,52.5377,199300.0
2017-12-22 15:30:00,60.0,60.01,59.99,60.01,36898.0,52.5377,52.5465,52.529,52.5465,36898.0
2017-12-22 15:35:00,60.01,60.03,60.0,60.02,52084.0,52.5465,52.564,52.5377,52.5553,52084.0
2017-12-22 15:40:00,60.02,60.03,60.01,60.02,108275.0,52.5553,52.564,52.5465,52.5553,108275.0
2017-12-22 15:45:00,60.02,60.02,60.01,60.02,17293.0,52.5553,52.5553,52.5465,52.5553,17293.0
2017-12-22 15:50:00,60.02,60.03,60.0,60.03,130316.0,52.5553,52.564,52.5377,52.564,130316.0
2017-12-22 15:55:00,60.03,60.04,60.01,60.02,512602.0,52.564,52.5728,52.5465,52.5553,512602.0
2017-12-26 09:30:00,60.0,60.0,59.96,59.97,60021.0,52.5377,52.5377,52.5027,52.5115,60021.0
2017-12-26 09:35:00,59.96,60.0,59.96,59.98,49009.0,52.5027,52.5377,52.5027,52.5202,49009.0
2017-12-26 09:40:00,59.98,60.0,59.97,59.99,39045.0,52.5202,52.5377,52.5115,52.529,39045.0
2017-12-26 09:45:00,59.99,60.0,59.97,59.98,42028.0,52.529,52.5377,52.5115,52.5202,42028.0
2017-12-26 09:50:00,59.98,60.0,59.97,60.0,43955.0,52.5202,52.5377,52.5115,52.5377,43955.0
2017-12-26 09:55:00,60.0,60.0,59.99,60.0,8028.0,52.5377,52.5377,52.529,52.5377,8028.0
2017-12-26 10:00:00,59.99,60.0,59.98,59.99,26447.0,52.529,52.5377,52.5202,52.529,26447.0
2017-12-26 10:05:00,60.0,60.01,59.99,60.01,30447.0,52.5377,52.5465,52.529,52.5465,30447.0
2017-12-26 10:10:00,60.01,60.01,59.99,59.99,66942.0,52.5465,52.5465,52.529,52.529,66942.0
2017-12-26 10:15:00,60.0,60.0,59.99,60.0,47317.0,52.5377,52.5377,52.529,52.5377,47317.0
2017-12-26 10:20:00,60.0,60.01,59.99,60.01,34837.0,52.5377,52.5465,52.529,52.5465,34837.0
2017-12-26 10:25:00,60.01,60.01,59.98,60.0,64246.0,52.5465,52.5465,52.5202,52.5377,64246.0
2017-12-26 10:30:00,60.0,60.0,59.97,59.98,91044.0,52.5377,52.5377,52.5115,52.5202,91044.0
2017-12-26 10:35:00,59.98,59.98,59.97,59.98,6612.0,52.5202,52.5202,52.5115,52.5202,6612.0
2017-12-26 10:40:00,59.97,59.98,59.97,59.98,19551.0,52.5115,52.5202,52.5115,52.5202,19551.0
2017-12-26 10:45:00,59.98,59.98,59.97,59.97,7911.0,52.5202,52.5202,52.5115,52.5115,7911.0
2017-12-26 10:50:00,59.97,59.97,59.95,59.96,70480.0,52.5115,52.5115,52.494,52.5027,70480.0
2017-12-26 10:55:00,59.95,59.97,59.95,59.95,36133.0,52.494,52.5115,52.494,52.494,36133.0
2017-12-26 11:00:00,59.96,59.96,59.94,59.96,30173.0,52.5027,52.5027,52.4852,52.5027,30173.0
2017-12-26 11:05:00,59.96,59.96,59.95,59.95,15070.0,52.5027,52.5027,52.494,52.494,15070.0
2017-12-26 11:10:00,59.94,59.96,59.94,59.96,18636.0,52.4852,52.5027,52.4852,52.5027,18636.0
2017-12-26 11:15:00,59.96,59.96,59.95,59.96,7221.0,52.5027,52.5027,52.494,52.5027,7221.0
2017-12-26 11:20:00,59.96,59.97,59.96,59.97,15598.0,52.5027,52.5115,52.5027,52.5115,15598.0
2017-12-26 11:25:00,59.97,59.97,59.96,59.97,11741.0,52.5115,52.5115,52.5027,52.5115,11741.0
2017-12-26 11:30:00,59.97,59.98,59.96,59.98,64000.0,52.5115,52.5202,52.5027,52.5202,64000.0
2017-12-26 11:35:00,59.98,59.98,59.97,59.98,6025.0,52.5202,52.5202,52.5115,52.5202,6025.0
2017-12-26 11:40:00,59.98,59.98,59.97,59.97,9618.0,52.5202,52.5202,52.5115,52.5115,9618.0
2017-12-26 11:45:00,59.98,59.98,59.97,59.97,9600.0,52.5202,52.5202,52.5115,52.5115,9600.0
2017-12-26 11:50:00,59.98,59.98,59.95,59.96,36511.0,52.5202,52.5202,52.494,52.5027,36511.0
2017-12-26 11:55:00,59.96,59.98,59.95,59.98,27200.0,52.5027,52.5202,52.494,52.5202,27200.0
2017-12-26 12:00:00,59.97,59.98,59.96,59.97,13677.0,52.5115,52.5202,52.5027,52.5115,13677.0
2017-12-26 12:05:00,59.97,59.97,59.96,59.97,2950.0,52.5115,52.5115,52.5027,52.5115,2950.0
2017-12-26 12:10:00,59.97,59.97,59.95,59.96,20028.0,52.5115,52.5115,52.494,52.5027,20028.0
2017-12-26 12:15:00,59.96,59.96,59.95,59.95,19454.0,52.5027,52.5027,52.494,52.494,19454.0
2017-12-26 12:20:00,59.96,59.96,59.94,59.96,26716.0,52.5027,52.5027,52.4852,52.5027,26716.0
2017-12-26 12:25:00,59.96,59.97,59.96,59.97,12237.0,52.5027,52.5115,52.5027,52.5115,12237.0
2017-12-26 12:30:00,59.97,59.97,59.96,59.97,8721.0,52.5115,52.5115,52.5027,52.5115,8721.0
2017-12-26 12:35:00,59.97,59.97,59.96,59.97,5238.0,52.5115,52.5115,52.5027,52.5115,5238.0
2017-12-26 12:40:00,59.97,59.98,59.96,59.98,19100.0,52.5115,52.5202,52.5027,52.5202,19100.0
2017-12-26 12:45:00,59.98,59.98,59.97,59.98,8984.0,52.5202,52.5202,52.5115,52.5202,8984.0
2017-12-26 12:50:00,59.98,59.98,59.96,59.97,31509.0,52.5202,52.5202,52.5027,52.5115,31509.0
2017-12-26 12:55:00,59.97,59.97,59.96,59.97,12513.0,52.5115,52.5115,52.5027,52.5115,12513.0
2017-12-26 13:00:00,59.97,59.97,59.96,59.97,9062.0,52.5115,52.5115,52.5027,52.5115,9062.0
2017-12-26 13:05:00,59.97,59.97,59.96,59.97,8278.0,52.5115,52.5115,52.5027,52.5115,8278.0
2017-12-26 13:10:00,59.97,59.97,59.96,59.97,3686.0,52.5115,52.5115,52.5027,52.5115,3686.0
2017-12-26 13:15:00,59.96,59.97,59.96,59.97,7455.0,52.5027,52.5115,52.5027,52.5115,7455.0
2017-12-26 13:20:00,59.97,59.97,59.96,59.97,6262.0,52.5115,52.5115,52.5027,52.5115,6262.0
2017-12-26 13:25:00,59.97,59.97,59.96,59.97,8700.0,52.5115,52.5115,52.5027,52.5115,8700.0
2017-12-26 13:30:00,59.97,59.97,59.96,59.96,3600.0,52.5115,52.5115,52.5027,52.5027,3600.0
2017-12-26 13:35:00,59.96,59.97,59.96,59.97,8127.0,52.5027,52.5115,52.5027,52.5115,8127.0
2017-12-26 13:40:00,59.96,59.97,59.96,59.97,6325.0,52.5027,52.5115,52.5027,52.5115,6325.0
2017-12-26 13:45:00,59.97,59.97,59.96,59.97,11900.0,52.5115,52.5115,52.5027,52.5115,11900.0
2017-12-26 13:50:00,59.97,59.99,59.96,59.98,177358.0,52.5115,52.529,52.5027,52.5202,177358.0
2017-12-26 13:55:00,59.98,60.0,59.98,59.98,101468.0,52.5202,52.5377,52.5202,52.5202,101468.0
2017-12-26 14:00:00,59.98,59.99,59.98,59.98,8472.0,52.5202,52.529,52.5202,52.5202,8472.0
2017-12-26 14:05:00,59.98,59.99,59.98,59.98,9417.0,52.5202,52.529,52.5202,52.5202,9417.0
2017-12-26 14:10:00,59.98,59.99,59.98,59.98,2781.0,52.5202,52.529,52.5202,52.5202,2781.0
2017-12-26 14:15:00,59.98,60.0,59.98,59.99,40063.0,52.5202,52.5377,52.5202,52.529,40063.0
2017-12-26 14:20:00,59.99,60.0,59.99,59.99,18509.0,52.529,52.5377,52.529,52.529,18509.0
2017-12-26 14:25:00,59.99,60.01,59.99,60.0,44282.0,52.529,52.5465,52.529,52.5377,44282.0
2017-12-26 14:30:00,60.0,60.01,60.0,60.0,12208.0,52.5377,52.5465,52.5377,52.5377,12208.0
2017-12-26 14:35:00,59.99,60.0,59.99,60.0,5979.0,52.529,52.5377,52.529,52.5377,5979.0
2017-12-26 14:40:00,60.0,60.0,59.99,60.0,6130.0,52.5377,52.5377,52.529,52.5377,6130.0
2017-12-26 14:45:00,59.99,60.0,59.98,60.0,49072.0,52.529,52.5377,52.5202,52.5377,49072.0
2017-12-26 14:50:00,60.0,60.0,59.99,59.99,24035.0,52.5377,52.5377,52.529,52.529,24035.0
2017-12-26 14:55:00,59.98,59.99,59.98,59.98,12756.0,52.5202,52.529,52.5202,52.5202,12756.0
2017-12-26 15:00:00,59.98,59.99,59.98,59.98,12538.0,52.5202,52.529,52.5202,52.5202,12538.0
2017-12-26 15:05:00,59.98,59.99,59.98,59.99,11175.0,52.5202,52.529,52.5202,52.529,11175.0
2017-12-26 15:10:00,59.98,59.99,59.98,59.98,10722.0,52.5202,52.529,52.5202,52.5202,10722.0
2017-12-26 15:15:00,59.98,59.99,59.98,59.98,11969.0,52.5202,52.529,52.5202,52.5202,11969.0
2017-12-26 15:20:00,59.98,59.99,59.98,59.98,10342.0,52.5202,52.529,52.5202,52.5202,10342.0
2017-12-26 15:25:00,59.98,59.99,59.98,59.99,39270.0,52.5202,52.529,52.5202,52.529,39270.0
2017-12-26 15:30:00,59.98,59.99,59.97,59.97,29419.0,52.5202,52.529,52.5115,52.5115,29419.0
2017-12-26 15:35:00,59.97,59.98,59.97,59.97,15197.0,52.5115,52.5202,52.5115,52.5115,15197.0
2017-12-26 15:40:00,59.98,59.98,59.97,59.98,19121.0,52.5202,52.5202,52.5115,52.5202,19121.0
2017-12-26 15:45:00,59.97,60.01,59.97,60.01,57898.0,52.5115,52.5465,52.5115,52.5465,57898.0
2017-12-26 15:50:00,60.01,60.02,59.98,59.99,79204.0,52.5465,52.5553,52.5202,52.529,79204.0
2017-12-26 15:55:00,59.98,60.03,59.97,60.02,401897.0,52.5202,52.564,52.5115,52.5553,401897.0
2017-12-27 09:30:00,60.01,60.01,59.95,59.95,43608.0,52.5465,52.5465,52.494,52.494,43608.0
2017-12-27 09:35:00,59.96,59.96,59.93,59.95,37696.0,52.5027,52.5027,52.4764,52.494,37696.0
2017-12-27 09:40:00,59.95,59.95,59.93,59.94,47140.0,52.494,52.494,52.4764,52.4852,47140.0
2017-12-27 09:45:00,59.94,59.94,59.93,59.94,13383.0,52.4852,52.4852,52.4764,52.4852,13383.0
2017-12-27 09:50:00,59.95,59.96,59.94,59.96,33855.0,52.494,52.5027,52.4852,52.5027,33855.0
2017-12-27 09:55:00,59.96,59.97,59.95,59.96,16716.0,52.5027,52.5115,52.494,52.5027,16716.0
2017-12-27 10:00:00,59.96,59.97,59.95,59.97,26971.0,52.5027,52.5115,52.494,52.5115,26971.0
2017-12-27 10:05:00,59.98,59.99,59.97,59.98,24054.0,52.5202,52.529,52.5115,52.5202,24054.0
2017-12-27 10:10:00,59.98,59.99,59.97,59.98,29774.0,52.5202,52.529,52.5115,52.5202,29774.0
2017-12-27 10:15:00,59.99,60.0,59.98,60.0,177726.0,52.529,52.5377,52.5202,52.5377,177726.0
2017-12-27 10:20:00,60.0,60.05,60.0,60.05,29040.0,52.5377,52.5815,52.5377,52.5815,29040.0
2017-12-27 10:25:00,60.05,60.09,60.04,60.05,188752.0,52.5815,52.6165,52.5728,52.5815,188752.0
2017-12-27 10:30:00,60.06,60.09,60.05,60.08,39204.0,52.5903,52.6165,52.5815,52.6078,39204.0
2017-12-27 10:35:00,60.08,60.09,60.06,60.07,77761.0,52.6078,52.6165,52.5903,52.599,77761.0
2017-12-27 10:40:00,60.07,60.09,60.06,60.09,42592.0,52.599,52.6165,52.5903,52.6165,42592.0
2017-12-27 10:45:00,60.09,60.09,60.07,60.08,26529.0,52.6165,52.6165,52.599,52.6078,26529.0
2017-12-27 10:50:00,60.08,60.08,60.06,60.06,20796.0,52.6078,52.6078,52.5903,52.5903,20796.0
2017-12-27 10:55:00,60.06,60.08,60.06,60.08,46631.0,52.5903,52.6078,52.5903,52.6078,46631.0
2017-12-27 11:00:00,60.08,60.1,60.07,60.08,89424.0,52.6078,52.6253,52.599,52.6078,89424.0
2017-12-27 11:05:00,60.08,60.08,60.06,60.07,24850.0,52.6078,52.6078,52.5903,52.599,24850.0
2017-12-27 11:10:00,60.07,60.08,60.06,60.06,50152.0,52.599,52.6078,52.5903,52.5903,50152.0
2017-12-27 11:15:00,60.07,60.07,60.06,60.06,24215.0,52.599,52.599,52.5903,52.5903,24215.0
2017-12-27 11:20:00,60.06,60.07,60.06,60.07,24923.0,52.5903,52.599,52.5903,52.599,24923.0
2017-12-27 11:25:00,60.07,60.08,60.06,60.06,46178.0,52.599,52.6078,52.5903,52.5903,46178.0
2017-12-27 11:30:00,60.07,60.08,60.06,60.08,56547.0,52.599,52.6078,52.5903,52.6078,56547.0
2017-12-27 11:35:00,60.07,60.08,60.05,60.06,50700.0,52.599,52.6078,52.5815,52.5903,50700.0
2017-12-27 11:40:00,60.06,60.07,60.03,60.05,79940.0,52.5903,52.599,52.564,52.5815,79940.0
2017-12-27 11:45:00,60.05,60.06,60.04,60.05,15982.0,52.5815,52.5903,52.5728,52.5815,15982.0
2017-12-27 11:50:00,60.05,60.06,60.04,60.05,38753.0,52.5815,52.5903,52.5728,52.5815,38753.0
2017-12-27 11:55:00,60.05,60.06,60.05,60.05,9660.0,52.5815,52.5903,52.5815,52.5815,9660.0
2017-12-27 12:00:00,60.05,60.06,60.03,60.05,90913.0,52.5815,52.5903,52.564,52.5815,90913.0
2017-12-27 12:05:00,60.05,60.06,60.04,60.06,24065.0,52.5815,52.5903,52.5728,52.5903,24065.0
2017-12-27 12:10:00,60.06,60.06,60.04,60.04,37288.0,52.5903,52.5903,52.5728,52.5728,37288.0
2017-12-27 12:15:00,60.04,60.05,60.02,60.03,42400.0,52.5728,52.5815,52.5553,52.564,42400.0
2017-12-27 12:20:00,60.03,60.04,60.02,60.02,39855.0,52.564,52.5728,52.5553,52.5553,39855.0
2017-12-27 12:25:00,60.03,60.03,60.01,60.02,38759.0,52.564,52.564,52.5465,52.5553,38759.0
2017-12-27 12:30:00,60.01,60.03,60.01,60.02,47316.0,52.5465,52.564,52.5465,52.5553,47316.0
2017-12-27 12:35:00,60.02,60.03,60.01,60.02,18750.0,52.5553,52.564,52.5465,52.5553,18750.0
2017-12-27 12:40:00,60.02,60.02,60.01,60.01,12582.0,52.5553,52.5553,52.5465,52.5465,12582.0
2017-12-27 12:45:00,60.01,60.02,59.99,59.99,21469.0,52.5465,52.5553,52.529,52.529,21469.0
2017-12-27 12:50:00,59.99,60.0,59.98,59.98,36308.0,52.529,52.5377,52.5202,52.5202,36308.0
2017-12-27 12:55:00,59.98,59.99,59.98,59.98,11473.0,52.5202,52.529,52.5202,52.5202,11473.0
2017-12-27 13:00:00,59.98,59.98,59.92,59.92,66306.0,52.5202,52.5202,52.4677,52.4677,66306.0
2017-12-27 13:05:00,59.92,59.93,59.92,59.93,25646.0,52.4677,52.4764,52.4677,52.4764,25646.0
2017-12-27 13:10:00,59.92,59.95,59.92,59.95,88113.0,52.4677,52.494,52.4677,52.494,88113.0
2017-12-27 13:15:00,59.94,59.95,59.92,59.92,31716.0,52.4852,52.494,52.4677,52.4677,31716.0
2017-12-27 13:20:00,59.92,59.93,59.91,59.92,55096.0,52.4677,52.4764,52.4589,52.4677,55096.0
2017-12-27 13:25:00,59.92,59.92,59.91,59.92,2002.0,52.4677,52.4677,52.4589,52.4677,2002.0
2017-12-27 13:30:00,59.92,59.92,59.91,59.91,22389.0,52.4677,52.4677,52.4589,52.4589,22389.0
2017-12-27 13:35:00,59.92,59.93,59.91,59.93,65426.0,52.4677,52.4764,52.4589,52.4764,65426.0
2017-12-27 13:40:00,59.93,59.93,59.9,59.9,129365.0,52.4764,52.4764,52.4502,52.4502,129365.0
2017-12-27 13:45:00,59.91,59.92,59.9,59.91,51393.0,52.4589,52.4677,52.4502,52.4589,51393.0
2017-12-27 13:50:00,59.91,59.91,59.9,59.9,7000.0,52.4589,52.4589,52.4502,52.4502,7000.0
2017-12-27 13:55:00,59.9,59.91,59.9,59.91,10367.0,52.4502,52.4589,52.4502,52.4589,10367.0
2017-12-27 14:00:00,59.91,59.91,59.9,59.91,23000.0,52.4589,52.4589,52.4502,52.4589,23000.0
2017-12-27 14:05:00,59.91,59.91,59.9,59.9,9158.0,52.4589,52.4589,52.4502,52.4502,9158.0
2017-12-27 14:10:00,59.91,59.91,59.89,59.9,65104.0,52.4589,52.4589,52.4414,52.4502,65104.0
2017-12-27 14:15:00,59.89,59.9,59.89,59.9,15938.0,52.4414,52.4502,52.4414,52.4502,15938.0
2017-12-27 14:20:00,59.9,59.9,59.88,59.88,33217.0,52.4502,52.4502,52.4327,52.4327,33217.0
2017-12-27 14:25:00,59.89,59.89,59.88,59.89,68560.0,52.4414,52.4414,52.4327,52.4414,68560.0
2017-12-27 14:30:00,59.89,59.89,59.88,59.89,56329.0,52.4414,52.4414,52.4327,52.4414,56329.0
2017-12-27 14:35:00,59.89,59.89,59.88,59.89,18595.0,52.4414,52.4414,52.4327,52.4414,18595.0
2017-12-27 14:40:00,59.89,59.89,59.88,59.89,23214.0,52.4414,52.4414,52.4327,52.4414,23214.0
2017-12-27 14:45:00,59.89,59.9,59.88,59.9,32153.0,52.4414,52.4502,52.4327,52.4502,32153.0
2017-12-27 14:50:00,59.9,59.9,59.89,59.9,8738.0,52.4502,52.4502,52.4414,52.4502,8738.0
2017-12-27 14:55:00,59.9,59.9,59.89,59.89,23807.0,52.4502,52.4502,52.4414,52.4414,23807.0
2017-12-27 15:00:00,59.9,59.9,59.89,59.9,14815.0,52.4502,52.4502,52.4414,52.4502,14815.0
2017-12-27 15:05:00,59.9,59.91,59.89,59.9,16543.0,52.4502,52.4589,52.4414,52.4502,16543.0
2017-12-27 15:10:00,59.91,59.91,59.9,59.9,12873.0,52.4589,52.4589,52.4502,52.4502,12873.0
2017-12-27 15:15:00,59.91,59.91,59.89,59.9,27414.0,52.4589,52.4589,52.4414,52.4502,27414.0
2017-12-27 15:20:00,59.9,59.91,59.88,59.91,61404.0,52.4502,52.4589,52.4327,52.4589,61404.0
2017-12-27 15:25:00,59.91,59.91,59.9,59.9,8480.0,52.4589,52.4589,52.4502,52.4502,8480.0
2017-12-27 15:30:00,59.91,59.93,59.9,59.93,13066.0,52.4589,52.4764,52.4502,52.4764,13066.0
2017-12-27 15:35:00,59.92,59.93,59.9,59.91,433760.0,52.4677,52.4764,52.4502,52.4589,433760.0
2017-12-27 15:40:00,59.9,59.92,59.9,59.9,71966.0,52.4502,52.4677,52.4502,52.4502,71966.0
2017-12-27 15:45:00,59.91,59.91,59.89,59.89,19116.0,52.4589,52.4589,52.4414,52.4414,19116.0
2017-12-27 15:50:00,59.9,59.95,59.89,59.95,134827.0,52.4502,52.494,52.4414,52.494,134827.0
2017-12-27 15:55:00,59.95,59.98,59.94,59.97,313790.0,52.494,52.5202,52.4852,52.5115,313790.0
2017-12-28 09:30:00,59.98,60.01,59.96,59.97,52515.0,52.5202,52.5465,52.5027,52.5115,52515.0
2017-12-28 09:35:00,59.98,59.99,59.95,59.96,101869.0,52.5202,52.529,52.494,52.5027,101869.0
2017-12-28 09:40:00,59.96,59.97,59.95,59.97,44996.0,52.5027,52.5115,52.494,52.5115,44996.0
2017-12-28 09:45:00,59.96,59.96,59.94,59.95,58113.0,52.5027,52.5027,52.4852,52.494,58113.0
2017-12-28 09:50:00,59.95,59.95,59.93,59.94,8682.0,52.494,52.494,52.4764,52.4852,8682.0
2017-12-28 09:55:00,59.94,59.95,59.93,59.94,51963.0,52.4852,52.494,52.4764,52.4852,51963.0
2017-12-28 10:00:00,59.94,59.95,59.88,59.88,58308.0,52.4852,52.494,52.4327,52.4327,58308.0
2017-12-28 10:05:00,59.89,59.9,59.87,59.89,26566.0,52.4414,52.4502,52.4239,52.4414,26566.0
2017-12-28 10:10:00,59.89,59.9,59.88,59.89,8434.0,52.4414,52.4502,52.4327,52.4414,8434.0
2017-12-28 10:15:00,59.89,59.89,59.87,59.88,14366.0,52.4414,52.4414,52.4239,52.4327,14366.0
2017-12-28 10:20:00,59.88,59.9,59.88,59.89,28985.0,52.4327,52.4502,52.4327,52.4414,28985.0
2017-12-28 10:25:00,59.9,59.9,59.88,59.89,17680.0,52.4502,52.4502,52.4327,52.4414,17680.0
2017-12-28 10:30:00,59.89,59.89,59.86,59.87,27284.0,52.4414,52.4414,52.4152,52.4239,27284.0
2017-12-28 10:35:00,59.87,59.87,59.85,59.86,56743.0,52.4239,52.4239,52.4064,52.4152,56743.0
2017-12-28 10:40:00,59.86,59.86,59.85,59.86,21409.0,52.4152,52.4152,52.4064,52.4152,21409.0
2017-12-28 10:45:00,59.87,59.88,59.86,59.87,65364.0,52.4239,52.4327,52.4152,52.4239,65364.0
2017-12-28 10:50:00,59.87,59.89,59.86,59.89,7030.0,52.4239,52.4414,52.4152,52.4414,7030.0
2017-12-28 10:55:00,59.89,59.91,59.88,59.91,13984.0,52.4414,52.4589,52.4327,52.4589,13984.0
2017-12-28 11:00:00,59.9,59.94,59.87,59.88,74897.0,52.4502,52.4852,52.4239,52.4327,74897.0
2017-12-28 11:05:00,59.89,59.89,59.87,59.88,28998.0,52.4414,52.4414,52.4239,52.4327,28998.0
2017-12-28 11:10:00,59.89,59.89,59.87,59.88,15623.0,52.4414,52.4414,52.4239,52.4327,15623.0
2017-12-28 11:15:00,59.87,59.89,59.86,59.87,19394.0,52.4239,52.4414,52.4152,52.4239,19394.0
2017-12-28 11:20:00,59.87,59.88,59.86,59.88,11570.0,52.4239,52.4327,52.4152,52.4327,11570.0
2017-12-28 11:25:00,59.88,59.88,59.85,59.85,116203.0,52.4327,52.4327,52.4064,52.4064,116203.0
2017-12-28 11:30:00,59.87,59.87,59.83,59.85,75867.0,52.4239,52.4239,52.3889,52.4064,75867.0
2017-12-28 11:35:00,59.86,59.87,59.86,59.86,13180.0,52.4152,52.4239,52.4152,52.4152,13180.0
2017-12-28 11:40:00,59.86,59.87,59.85,59.87,15234.0,52.4152,52.4239,52.4064,52.4239,15234.0
2017-12-28 11:45:00,59.87,59.87,59.86,59.87,7206.0,52.4239,52.4239,52.4152,52.4239,7206.0
2017-12-28 11:50:00,59.87,59.88,59.86,59.88,21778.0,52.4239,52.4327,52.4152,52.4327,21778.0
2017-12-28 11:55:00,59.88,59.89,59.86,59.87,39257.0,52.4327,52.4414,52.4152,52.4239,39257.0
2017-12-28 12:00:00,59.87,59.87,59.84,59.85,18976.0,52.4239,52.4239,52.3976,52.4064,18976.0
2017-12-28 12:05:00,59.85,59.85,59.84,59.85,13402.0,52.4064,52.4064,52.3976,52.4064,13402.0
2017-12-28 12:10:00,59.85,59.86,59.84,59.85,22830.0,52.4064,52.4152,52.3976,52.4064,22830.0
2017-12-28 12:15:00,59.86,59.87,59.85,59.85,28615.0,52.4152,52.4239,52.4064,52.4064,28615.0
2017-12-28 12:20:00,59.85,59.86,59.85,59.86,6905.0,52.4064,52.4152,52.4064,52.4152,6905.0
2017-12-28 12:25:00,59.85,59.86,59.83,59.85,55754.0,52.4064,52.4152,52.3889,52.4064,55754.0
2017-12-28 12:30:00,59.85,59.86,59.84,59.84,10991.0,52.4064,52.4152,52.3976,52.3976,10991.0
2017-12-28 12:35:00,59.85,59.87,59.84,59.87,34150.0,52.4064,52.4239,52.3976,52.4239,34150.0
2017-12-28 12:40:00,59.87,59.88,59.86,59.88,65563.0,52.4239,52.4327,52.4152,52.4327,65563.0
2017-12-28 12:45:00,59.88,59.89,59.86,59.87,310904.0,52.4327,52.4414,52.4152,52.4239,310904.0
2017-12-28 12:50:00,59.88,59.88,59.86,59.87,141993.0,52.4327,52.4327,52.4152,52.4239,141993.0
2017-12-28 12:55:00,59.87,59.87,59.84,59.85,33352.0,52.4239,52.4239,52.3976,52.4064,33352.0
2017-12-28 13:00:00,59.85,59.87,59.85,59.87,154132.0,52.4064,52.4239,52.4064,52.4239,154132.0
2017-12-28 13:05:00,59.87,59.87,59.86,59.87,10638.0,52.4239,52.4239,52.4152,52.4239,10638.0
2017-12-28 13:10:00,59.87,59.87,59.86,59.87,28518.0,52.4239,52.4239,52.4152,52.4239,28518.0
2017-12-28 13:15:00,59.86,59.87,59.86,59.87,18272.0,52.4152,52.4239,52.4152,52.4239,18272.0
2017-12-28 13:20:00,59.87,59.88,59.86,59.87,149576.0,52.4239,52.4327,52.4152,52.4239,149576.0
2017-12-28 13:25:00,59.87,59.87,59.86,59.87,46212.0,52.4239,52.4239,52.4152,52.4239,46212.0
2017-12-28 13:30:00,59.87,59.87,59.86,59.87,19955.0,52.4239,52.4239,52.4152,52.4239,19955.0
2017-12-28 13:35:00,59.87,59.87,59.86,59.87,23867.0,52.4239,52.4239,52.4152,52.4239,23867.0
2017-12-28 13:40:00,59.87,59.87,59.86,59.87,15032.0,52.4239,52.4239,52.4152,52.4239,15032.0
2017-12-28 13:45:00,59.87,59.88,59.87,59.88,27565.0,52.4239,52.4327,52.4239,52.4327,27565.0
2017-12-28 13:50:00,59.88,59.89,59.87,59.88,9611.0,52.4327,52.4414,52.4239,52.4327,9611.0
2017-12-28 13:55:00,59.89,59.89,59.87,59.89,33911.0,52.4414,52.4414,52.4239,52.4414,33911.0
2017-12-28 14:00:00,59.89,59.89,59.88,59.89,700.0,52.4414,52.4414,52.4327,52.4414,700.0
2017-12-28 14:05:00,59.89,59.89,59.87,59.88,26006.0,52.4414,52.4414,52.4239,52.4327,26006.0
2017-12-28 14:10:00,59.87,59.88,59.86,59.87,6293.0,52.4239,52.4327,52.4152,52.4239,6293.0
2017-12-28 14:15:00,59.87,59.87,59.86,59.87,3403.0,52.4239,52.4239,52.4152,52.4239,3403.0
2017-12-28 14:20:00,59.87,59.87,59.86,59.87,3391.0,52.4239,52.4239,52.4152,52.4239,3391.0
2017-12-28 14:25:00,59.87,59.87,59.86,59.87,4889.0,52.4239,52.4239,52.4152,52.4239,4889.0
2017-12-28 14:30:00,59.86,59.87,59.86,59.86,3340.0,52.4152,52.4239,52.4152,52.4152,3340.0
2017-12-28 14:35:00,59.87,59.87,59.86,59.87,13961.0,52.4239,52.4239,52.4152,52.4239,13961.0
2017-12-28 14:40:00,59.87,59.87,59.86,59.87,3644.0,52.4239,52.4239,52.4152,52.4239,3644.0
2017-12-28 14:45:00,59.87,59.88,59.86,59.88,14520.0,52.4239,52.4327,52.4152,52.4327,14520.0
2017-12-28 14:50:00,59.87,59.88,59.85,59.86,23648.0,52.4239,52.4327,52.4064,52.4152,23648.0
2017-12-28 14:55:00,59.86,59.87,59.85,59.87,56330.0,52.4152,52.4239,52.4064,52.4239,56330.0
2017-12-28 15:00:00,59.87,59.87,59.86,59.87,10618.0,52.4239,52.4239,52.4152,52.4239,10618.0
2017-12-28 15:05:00,59.86,59.86,59.85,59.86,35336.0,52.4152,52.4152,52.4064,52.4152,35336.0
2017-12-28 15:10:00,59.86,59.87,59.84,59.85,64146.0,52.4152,52.4239,52.3976,52.4064,64146.0
2017-12-28 15:15:00,59.85,59.86,59.84,59.85,16754.0,52.4064,52.4152,52.3976,52.4064,16754.0
2017-12-28 15:20:00,59.85,59.86,59.85,59.86,9732.0,52.4064,52.4152,52.4064,52.4152,9732.0
2017-12-28 15:25:00,59.86,59.86,59.85,59.86,16498.0,52.4152,52.4152,52.4064,52.4152,16498.0
2017-12-28 15:30:00,59.86,59.86,59.84,59.85,37388.0,52.4152,52.4152,52.3976,52.4064,37388.0
2017-12-28 15:35:00,59.85,59.86,59.84,59.85,59031.0,52.4064,52.4152,52.3976,52.4064,59031.0
2017-12-28 15:40:00,59.84,59.85,59.84,59.85,17337.0,52.3976,52.4064,52.3976,52.4064,17337.0
2017-12-28 15:45:00,59.85,59.85,59.84,59.84,15536.0,52.4064,52.4064,52.3976,52.3976,15536.0
2017-12-28 15:50:00,59.85,59.85,59.83,59.84,69959.0,52.4064,52.4064,52.3889,52.3976,69959.0
2017-12-28 15:55:00,59.83,59.86,59.82,59.83,220345.0,52.3889,52.4152,52.3801,52.3889,220345.0
2017-12-29 09:30:00,60.02,60.06,60.01,60.02,119470.0,52.5553,52.5903,52.5465,52.5553,119470.0
2017-12-29 09:35:00,60.03,60.03,60.0,60.02,159193.0,52.564,52.564,52.5377,52.5553,159193.0
2017-12-29 09:40:00,60.03,60.04,60.02,60.02,21757.0,52.564,52.5728,52.5553,52.5553,21757.0
2017-12-29 09:45:00,60.03,60.03,59.99,60.0,69140.0,52.564,52.564,52.529,52.5377,69140.0
2017-12-29 09:50:00,60.0,60.02,59.99,60.02,33829.0,52.5377,52.5553,52.529,52.5553,33829.0
2017-12-29 09:55:00,60.02,60.05,60.02,60.05,102273.0,52.5553,52.5815,52.5553,52.5815,102273.0
2017-12-29 10:00:00,60.05,60.06,60.04,60.05,66961.0,52.5815,52.5903,52.5728,52.5815,66961.0
2017-12-29 10:05:00,60.05,60.06,60.04,60.05,45407.0,52.5815,52.5903,52.5728,52.5815,45407.0
2017-12-29 10:10:00,60.05,60.05,60.03,60.03,16504.0,52.5815,52.5815,52.564,52.564,16504.0
2017-12-29 10:15:00,60.03,60.04,60.0,60.04,53716.0,52.564,52.5728,52.5377,52.5728,53716.0
2017-12-29 10:20:00,60.05,60.05,60.04,60.05,12812.0,52.5815,52.5815,52.5728,52.5815,12812.0
2017-12-29 10:25:00,60.05,60.05,60.04,60.05,13862.0,52.5815,52.5815,52.5728,52.5815,13862.0
2017-12-29 10:30:00,60.04,60.07,60.04,60.07,187255.0,52.5728,52.599,52.5728,52.599,187255.0
2017-12-29 10:35:00,60.07,60.07,60.04,60.04,69533.0,52.599,52.599,52.5728,52.5728,69533.0
2017-12-29 10:40:00,60.05,60.05,60.03,60.05,62382.0,52.5815,52.5815,52.564,52.5815,62382.0
2017-12-29 10:45:00,60.05,60.05,60.0,60.01,37999.0,52.5815,52.5815,52.5377,52.5465,37999.0
2017-12-29 10:50:00,60.01,60.03,59.99,60.0,49945.0,52.5465,52.564,52.529,52.5377,49945.0
2017-12-29 10:55:00,60.0,60.02,59.97,59.97,344492.0,52.5377,52.5553,52.5115,52.5115,344492.0
2017-12-29 11:00:00,59.98,59.99,59.95,59.97,74947.0,52.5202,52.529,52.494,52.5115,74947.0
2017-12-29 11:05:00,59.98,59.98,59.96,59.97,25299.0,52.5202,52.5202,52.5027,52.5115,25299.0
2017-12-29 11:10:00,59.98,60.0,59.97,60.0,12342.0,52.5202,52.5377,52.5115,52.5377,12342.0
2017-12-29 11:15:00,60.0,60.02,59.99,59.99,32974.0,52.5377,52.5553,52.529,52.529,32974.0
2017-12-29 11:20:00,59.99,60.01,59.98,60.01,25864.0,52.529,52.5465,52.5202,52.5465,25864.0
2017-12-29 11:25:00,60.01,60.02,60.0,60.01,66139.0,52.5465,52.5553,52.5377,52.5465,66139.0
2017-12-29 11:30:00,60.01,60.01,59.98,59.98,30782.0,52.5465,52.5465,52.5202,52.5202,30782.0
2017-12-29 11:35:00,59.98,60.0,59.98,60.0,19080.0,52.5202,52.5377,52.5202,52.5377,19080.0
2017-12-29 11:40:00,60.0,60.0,59.98,59.99,8010.0,52.5377,52.5377,52.5202,52.529,8010.0
2017-12-29 11:45:00,59.99,60.0,59.98,60.0,28535.0,52.529,52.5377,52.5202,52.5377,28535.0
2017-12-29 11:50:00,60.01,60.02,60.01,60.01,20804.0,52.5465,52.5553,52.5465,52.5465,20804.0
2017-12-29 11:55:00,60.01,60.07,60.01,60.07,28230.0,52.5465,52.599,52.5465,52.599,28230.0
2017-12-29 12:00:00,60.08,60.09,60.07,60.08,50869.0,52.6078,52.6165,52.599,52.6078,50869.0
2017-12-29 12:05:00,60.08,60.09,60.07,60.09,6102.0,52.6078,52.6165,52.599,52.6165,6102.0
2017-12-29 12:10:00,60.09,60.09,60.08,60.08,15939.0,52.6165,52.6165,52.6078,52.6078,15939.0
2017-12-29 12:15:00,60.09,60.09,60.06,60.07,11605.0,52.6165,52.6165,52.5903,52.599,11605.0
2017-12-29 12:20:00,60.08,60.08,60.06,60.06,6895.0,52.6078,52.6078,52.5903,52.5903,6895.0
2017-12-29 12:25:00,60.07,60.07,60.06,60.07,1971.0,52.599,52.599,52.5903,52.599,1971.0
2017-12-29 12:30:00,60.07,60.07,60.04,60.06,30702.0,52.599,52.599,52.5728,52.5903,30702.0
2017-12-29 12:35:00,60.05,60.06,60.04,60.05,19988.0,52.5815,52.5903,52.5728,52.5815,19988.0
2017-12-29 12:40:00,60.05,60.05,60.04,60.04,5346.0,52.5815,52.5815,52.5728,52.5728,5346.0
2017-12-29 12:45:00,60.04,60.05,60.01,60.02,47042.0,52.5728,52.5815,52.5465,52.5553,47042.0
2017-12-29 12:50:00,60.02,60.03,60.01,60.02,5418.0,52.5553,52.564,52.5465,52.5553,5418.0
2017-12-29 12:55:00,60.03,60.03,60.01,60.03,31240.0,52.564,52.564,52.5465,52.564,31240.0
2017-12-29 13:00:00,60.03,60.03,60.02,60.02,19577.0,52.564,52.564,52.5553,52.5553,19577.0
2017-12-29 13:05:00,60.02,60.02,60.01,60.01,5362.0,52.5553,52.5553,52.5465,52.5465,5362.0
2017-12-29 13:10:00,60.0,60.02,60.0,60.02,4540.0,52.5377,52.5553,52.5377,52.5553,4540.0
2017-12-29 13:15:00,60.02,60.03,60.01,60.02,6623.0,52.5553,52.564,52.5465,52.5553,6623.0
2017-12-29 13:20:00,60.03,60.04,60.02,60.04,4844.0,52.564,52.5728,52.5553,52.5728,4844.0
2017-12-29 13:25:00,60.04,60.04,60.03,60.04,6186.0,52.5728,52.5728,52.564,52.5728,6186.0
2017-12-29 13:30:00,60.04,60.04,60.03,60.04,13417.0,52.5728,52.5728,52.564,52.5728,13417.0
2017-12-29 13:35:00,60.04,60.04,60.02,60.03,19448.0,52.5728,52.5728,52.5553,52.564,19448.0
2017-12-29 13:40:00,60.03,60.04,60.02,60.04,8474.0,52.564,52.5728,52.5553,52.5728,8474.0
2017-12-29 13:45:00,60.04,60.04,60.01,60.02,26861.0,52.5728,52.5728,52.5465,52.5553,26861.0
2017-12-29 13:50:00,60.02,60.02,60.0,60.01,27703.0,52.5553,52.5553,52.5377,52.5465,27703.0
2017-12-29 13:55:00,60.01,60.02,59.99,60.01,17962.0,52.5465,52.5553,52.529,52.5465,17962.0
2017-12-29 14:00:00,60.02,60.04,60.01,60.03,27063.0,52.5553,52.5728,52.5465,52.564,27063.0
2017-12-29 14:05:00,60.03,60.03,60.0,60.02,18802.0,52.564,52.564,52.5377,52.5553,18802.0
2017-12-29 14:10:00,60.02,60.02,60.0,60.02,23084.0,52.5553,52.5553,52.5377,52.5553,23084.0
2017-12-29 14:15:00,60.02,60.03,60.02,60.03,10479.0,52.5553,52.564,52.5553,52.564,10479.0
2017-12-29 14:20:00,60.03,60.06,60.03,60.06,22876.0,52.564,52.5903,52.564,52.5903,22876.0
2017-12-29 14:25:00,60.05,60.06,60.04,60.04,14661.0,52.5815,52.5903,52.5728,52.5728,14661.0
2017-12-29 14:30:00,60.04,60.05,60.02,60.04,25007.0,52.5728,52.5815,52.5553,52.5728,25007.0
2017-12-29 14:35:00,60.03,60.04,60.02,60.03,16481.0,52.564,52.5728,52.5553,52.564,16481.0
2017-12-29 14:40:00,60.03,60.04,60.02,60.04,7507.0,52.564,52.5728,52.5553,52.5728,7507.0
2017-12-29 14:45:00,60.04,60.04,60.02,60.04,11863.0,52.5728,52.5728,52.5553,52.5728,11863.0
2017-12-29 14:50:00,60.04,60.04,60.02,60.02,18194.0,52.5728,52.5728,52.5553,52.5553,18194.0
2017-12-29 14:55:00,60.03,60.04,60.03,60.03,20095.0,52.564,52.5728,52.564,52.564,20095.0
2017-12-29 15:00:00,60.04,60.04,60.01,60.02,18890.0,52.5728,52.5728,52.5465,52.5553,18890.0
2017-12-29 15:05:00,60.02,60.03,60.02,60.03,5321.0,52.5553,52.564,52.5553,52.564,5321.0
2017-12-29 15:10:00,60.03,60.04,60.02,60.03,43891.0,52.564,52.5728,52.5553,52.564,43891.0
2017-12-29 15:15:00,60.04,60.04,60.02,60.02,23761.0,52.5728,52.5728,52.5553,52.5553,23761.0
2017-12-29 15:20:00,60.03,60.04,60.02,60.03,27163.0,52.564,52.5728,52.5553,52.564,27163.0
2017-12-29 15:25:00,60.04,60.05,60.02,60.05,57526.0,52.5728,52.5815,52.5553,52.5815,57526.0
2017-12-29 15:30:00,60.05,60.05,60.02,60.03,50234.0,52.5815,52.5815,52.5553,52.564,50234.0
2017-12-29 15:35:00,60.03,60.03,60.0,60.01,70420.0,52.564,52.564,52.5377,52.5465,70420.0
2017-12-29 15:40:00,60.01,60.01,60.0,60.01,63750.0,52.5465,52.5465,52.5377,52.5465,63750.0
2017-12-29 15:45:00,60.01,60.02,60.0,60.02,36359.0,52.5465,52.5553,52.5377,52.5553,36359.0
2017-12-29 15:50:00,60.01,60.01,59.95,59.95,207382.0,52.5465,52.5465,52.494,52.494,207382.0
2017-12-29 15:55:00,59.95,59.95,59.9,59.92,438954.0,52.494,52.494,52.4502,52.4677,438954.0
2018-01-02 09:30:00,60.08,60.08,60.0,60.02,196458.0,52.6078,52.6078,52.5377,52.5553,196458.0
2018-01-02 09:35:00,60.02,60.05,60.0,60.05,90359.0,52.5553,52.5815,52.5377,52.5815,90359.0
2018-01-02 09:40:00,60.05,60.09,60.05,60.08,67680.0,52.5815,52.6165,52.5815,52.6078,67680.0
2018-01-02 09:45:00,60.08,60.1,60.06,60.08,73586.0,52.6078,52.6253,52.5903,52.6078,73586.0
2018-01-02 09:50:00,60.08,60.11,60.07,60.09,68926.0,52.6078,52.6341,52.599,52.6165,68926.0
2018-01-02 09:55:00,60.09,60.13,60.07,60.12,71878.0,52.6165,52.6516,52.599,52.6428,71878.0
2018-01-02 10:00:00,60.13,60.15,60.12,60.13,312476.0,52.6516,52.6691,52.6428,52.6516,312476.0
2018-01-02 10:05:00,60.13,60.14,60.11,60.14,78120.0,52.6516,52.6603,52.6341,52.6603,78120.0
2018-01-02 10:10:00,60.14,60.17,60.13,60.15,83560.0,52.6603,52.6866,52.6516,52.6691,83560.0
2018-01-02 10:15:00,60.15,60.23,60.15,60.22,80539.0,52.6691,52.7391,52.6691,52.7304,80539.0
2018-01-02 10:20:00,60.22,60.23,60.21,60.22,67583.0,52.7304,52.7391,52.7216,52.7304,67583.0
2018-01-02 10:25:00,60.22,60.24,60.21,60.24,76805.0,52.7304,52.7479,52.7216,52.7479,76805.0
2018-01-02 10:30:00,60.23,60.24,60.22,60.23,103384.0,52.7391,52.7479,52.7304,52.7391,103384.0
2018-01-02 10:35:00,60.23,60.26,60.2,60.22,114230.0,52.7391,52.7654,52.7129,52.7304,114230.0
2018-01-02 10:40:00,60.22,60.23,60.2,60.2,55065.0,52.7304,52.7391,52.7129,52.7129,55065.0
2018-01-02 10:45:00,60.21,60.22,60.19,60.19,39952.0,52.7216,52.7304,52.7041,52.7041,39952.0
2018-01-02 10:50:00,60.19,60.2,60.15,60.17,109315.0,52.7041,52.7129,52.6691,52.6866,109315.0
2018-01-02 10:55:00,60.17,60.21,60.16,60.2,49175.0,52.6866,52.7216,52.6778,52.7129,49175.0
2018-01-02 11:00:00,60.19,60.22,60.19,60.21,50639.0,52.7041,52.7304,52.7041,52.7216,50639.0
2018-01-02 11:05:00,60.2,60.21,60.19,60.2,31298.0,52.7129,52.7216,52.7041,52.7129,31298.0
2018-01-02 11:10:00,60.21,60.22,60.2,60.22,49450.0,52.7216,52.7304,52.7129,52.7304,49450.0
2018-01-02 11:15:00,60.22,60.24,60.21,60.23,74120.0,52.7304,52.7479,52.7216,52.7391,74120.0
2018-01-02 11:20:00,60.22,60.22,60.16,60.17,44045.0,52.7304,52.7304,52.6778,52.6866,44045.0
2018-01-02 11:25:00,60.17,60.18,60.13,60.14,48202.0,52.6866,52.6954,52.6516,52.6603,48202.0
2018-01-02 11:30:00,60.14,60.17,60.13,60.17,45395.0,52.6603,52.6866,52.6516,52.6866,45395.0
2018-01-02 11:35:00,60.17,60.17,60.15,60.16,26200.0,52.6866,52.6866,52.6691,52.6778,26200.0
2018-01-02 11:40:00,60.15,60.16,60.13,60.14,58197.0,52.6691,52.6778,52.6516,52.6603,58197.0
2018-01-02 11:45:00,60.14,60.15,60.13,60.15,58796.0,52.6603,52.6691,52.6516,52.6691,58796.0
2018-01-02 11:50:00,60.15,60.16,60.14,60.16,97577.0,52.6691,52.6778,52.6603,52.6778,97577.0
2018-01-02 11:55:00,60.16,60.18,60.15,60.18,13208.0,52.6778,52.6954,52.6691,52.6954,13208.0
2018-01-02 12:00:00,60.18,60.19,60.16,60.19,325318.0,52.6954,52.7041,52.6778,52.7041,325318.0
2018-01-02 12:05:00,60.19,60.2,60.18,60.2,33910.0,52.7041,52.7129,52.6954,52.7129,33910.0
2018-01-02 12:10:00,60.2,60.21,60.2,60.21,14721.0,52.7129,52.7216,52.7129,52.7216,14721.0
2018-01-02 12:15:00,60.21,60.22,60.2,60.22,16121.0,52.7216,52.7304,52.7129,52.7304,16121.0
2018-01-02 12:20:00,60.22,60.22,60.2,60.2,37907.0,52.7304,52.7304,52.7129,52.7129,37907.0
2018-01-02 12:25:00,60.2,60.21,60.16,60.16,44342.0,52.7129,52.7216,52.6778,52.6778,44342.0
2018-01-02 12:30:00,60.16,60.17,60.14,60.14,44811.0,52.6778,52.6866,52.6603,52.6603,44811.0
2018-01-02 12:35:00,60.15,60.15,60.13,60.15,34920.0,52.6691,52.6691,52.6516,52.6691,34920.0
2018-01-02 12:40:00,60.15,60.15,60.13,60.14,55710.0,52.6691,52.6691,52.6516,52.6603,55710.0
2018-01-02 12:45:00,60.14,60.15,60.13,60.15,83947.0,52.6603,52.6691,52.6516,52.6691,83947.0
2018-01-02 12:50:00,60.15,60.16,60.14,60.15,32786.0,52.6691,52.6778,52.6603,52.6691,32786.0
2018-01-02 12:55:00,60.14,60.17,60.13,60.17,29197.0,52.6603,52.6866,52.6516,52.6866,29197.0
2018-01-02 13:00:00,60.17,60.19,60.16,60.19,20641.0,52.6866,52.7041,52.6778,52.7041,20641.0
2018-01-02 13:05:00,60.19,60.2,60.18,60.2,16945.0,52.7041,52.7129,52.6954,52.7129,16945.0
2018-01-02 13:10:00,60.2,60.21,60.19,60.21,7569.0,52.7129,52.7216,52.7041,52.7216,7569.0
2018-01-02 13:15:00,60.21,60.21,60.19,60.2,38074.0,52.7216,52.7216,52.7041,52.7129,38074.0
2018-01-02 13:20:00,60.2,60.21,60.2,60.21,14761.0,52.7129,52.7216,52.7129,52.7216,14761.0
2018-01-02 13:25:00,60.2,60.21,60.2,60.21,22403.0,52.7129,52.7216,52.7129,52.7216,22403.0
2018-01-02 13:30:00,60.21,60.21,60.2,60.21,20631.0,52.7216,52.7216,52.7129,52.7216,20631.0
2018-01-02 13:35:00,60.21,60.21,60.2,60.21,12439.0,52.7216,52.7216,52.7129,52.7216,12439.0
2018-01-02 13:40:00,60.21,60.21,60.19,60.19,19036.0,52.7216,52.7216,52.7041,52.7041,19036.0
2018-01-02 13:45:00,60.2,60.2,60.19,60.2,7545.0,52.7129,52.7129,52.7041,52.7129,7545.0
2018-01-02 13:50:00,60.2,60.2,60.17,60.17,21507.0,52.7129,52.7129,52.6866,52.6866,21507.0
2018-01-02 13:55:00,60.18,60.18,60.16,60.17,43114.0,52.6954,52.6954,52.6778,52.6866,43114.0
2018-01-02 14:00:00,60.18,60.19,60.17,60.17,26837.0,52.6954,52.7041,52.6866,52.6866,26837.0
2018-01-02 14:05:00,60.18,60.18,60.15,60.16,74881.0,52.6954,52.6954,52.6691,52.6778,74881.0
2018-01-02 14:10:00,60.16,60.17,60.15,60.16,104351.0,52.6778,52.6866,52.6691,52.6778,104351.0
2018-01-02 14:15:00,60.17,60.18,60.16,60.17,48211.0,52.6866,52.6954,52.6778,52.6866,48211.0
2018-01-02 14:20:00,60.17,60.17,60.15,60.15,45680.0,52.6866,52.6866,52.6691,52.6691,45680.0
2018-01-02 14:25:00,60.16,60.16,60.12,60.13,251316.0,52.6778,52.6778,52.6428,52.6516,251316.0
2018-01-02 14:30:00,60.14,60.14,60.12,60.13,43647.0,52.6603,52.6603,52.6428,52.6516,43647.0
2018-01-02 14:35:00,60.13,60.13,60.12,60.13,25851.0,52.6516,52.6516,52.6428,52.6516,25851.0
2018-01-02 14:40:00,60.13,60.16,60.12,60.16,103669.0,52.6516,52.6778,52.6428,52.6778,103669.0
2018-01-02 14:45:00,60.15,60.16,60.14,60.14,56858.0,52.6691,52.6778,52.6603,52.6603,56858.0
2018-01-02 14:50:00,60.14,60.16,60.14,60.16,25711.0,52.6603,52.6778,52.6603,52.6778,25711.0
2018-01-02 14:55:00,60.15,60.18,60.15,60.18,45651.0,52.6691,52.6954,52.6691,52.6954,45651.0
2018-01-02 15:00:00,60.18,60.18,60.16,60.17,82827.0,52.6954,52.6954,52.6778,52.6866,82827.0
2018-01-02 15:05:00,60.16,60.18,60.16,60.18,28294.0,52.6778,52.6954,52.6778,52.6954,28294.0
2018-01-02 15:10:00,60.18,60.18,60.16,60.16,62719.0,52.6954,52.6954,52.6778,52.6778,62719.0
2018-01-02 15:15:00,60.17,60.18,60.16,60.18,50940.0,52.6866,52.6954,52.6778,52.6954,50940.0
2018-01-02 15:20:00,60.18,60.18,60.17,60.18,21330.0,52.6954,52.6954,52.6866,52.6954,21330.0
2018-01-02 15:25:00,60.18,60.18,60.16,60.18,178703.0,52.6954,52.6954,52.6778,52.6954,178703.0
2018-01-02 15:30:00,60.18,60.18,60.16,60.16,70355.0,52.6954,52.6954,52.6778,52.6778,70355.0
2018-01-02 15:35:00,60.16,60.18,60.16,60.18,49104.0,52.6778,52.6954,52.6778,52.6954,49104.0
2018-01-02 15:40:00,60.18,60.2,60.17,60.2,65959.0,52.6954,52.7129,52.6866,52.7129,65959.0
2018-01-02 15:45:00,60.2,60.23,60.18,60.23,144825.0,52.7129,52.7391,52.6954,52.7391,144825.0
2018-01-02 15:50:00,60.23,60.26,60.22,60.24,439608.0,52.7391,52.7654,52.7304,52.7479,439608.0
2018-01-02 15:55:00,60.23,60.32,60.23,60.28,1258800.0,52.7391,52.8179,52.7391,52.7829,1258800.0
2018-01-03 09:30:00,60.57,60.57,60.53,60.56,174680.0,53.0369,53.0369,53.0018,53.0281,174680.0
2018-01-03 09:35:00,60.56,60.6,60.55,60.59,263420.0,53.0281,53.0631,53.0193,53.0544,263420.0
2018-01-03 09:40:00,60.59,60.61,60.58,60.6,165103.0,53.0544,53.0719,53.0456,53.0631,165103.0
2018-01-03 09:45:00,60.6,60.62,60.59,60.62,67642.0,53.0631,53.0806,53.0544,53.0806,67642.0
2018-01-03 09:50:00,60.62,60.64,60.59,60.63,151359.0,53.0806,53.0981,53.0544,53.0894,151359.0
2018-01-03 09:55:00,60.64,60.65,60.63,60.65,109266.0,53.0981,53.1069,53.0894,53.1069,109266.0
2018-01-03 10:00:00,60.64,60.65,60.6,60.62,224649.0,53.0981,53.1069,53.0631,53.0806,224649.0
2018-01-03 10:05:00,60.63,60.66,60.59,60.64,227213.0,53.0894,53.1157,53.0544,53.0981,227213.0
2018-01-03 10:10:00,60.64,60.66,60.62,60.63,128959.0,53.0981,53.1157,53.0806,53.0894,128959.0
2018-01-03 10:15:00,60.63,60.63,60.6,60.63,389531.0,53.0894,53.0894,53.0631,53.0894,389531.0
2018-01-03 10:20:00,60.63,60.67,60.62,60.66,160738.0,53.0894,53.1244,53.0806,53.1157,160738.0
2018-01-03 10:25:00,60.65,60.67,60.64,60.67,61845.0,53.1069,53.1244,53.0981,53.1244,61845.0
2018-01-03 10:30:00,60.67,60.77,60.67,60.76,239107.0,53.1244,53.212,53.1244,53.2032,239107.0
2018-01-03 10:35:00,60.76,60.79,60.76,60.78,116818.0,53.2032,53.2295,53.2032,53.2207,116818.0
2018-01-03 10:40:00,60.78,60.8,60.77,60.79,103193.0,53.2207,53.2382,53.212,53.2295,103193.0
2018-01-03 10:45:00,60.79,60.8,60.74,60.76,255086.0,53.2295,53.2382,53.1857,53.2032,255086.0
2018-01-03 10:50:00,60.75,60.77,60.75,60.75,100221.0,53.1945,53.212,53.1945,53.1945,100221.0
2018-01-03 10:55:00,60.75,60.77,60.75,60.77,150974.0,53.1945,53.212,53.1945,53.212,150974.0
2018-01-03 11:00:00,60.77,60.82,60.76,60.81,222376.0,53.212,53.2558,53.2032,53.247,222376.0
2018-01-03 11:05:00,60.8,60.84,60.79,60.83,107675.0,53.2382,53.2733,53.2295,53.2645,107675.0
2018-01-03 11:10:00,60.83,60.91,60.83,60.89,243441.0,53.2645,53.3346,53.2645,53.3171,243441.0
2018-01-03 11:15:00,60.89,60.9,60.86,60.9,76406.0,53.3171,53.3258,53.2908,53.3258,76406.0
2018-01-03 11:20:00,60.9,60.92,60.9,60.91,71601.0,53.3258,53.3433,53.3258,53.3346,71601.0
2018-01-03 11:25:00,60.91,60.91,60.89,60.91,59060.0,53.3346,53.3346,53.3171,53.3346,59060.0
2018-01-03 11:30:00,60.91,60.95,60.9,60.93,100210.0,53.3346,53.3696,53.3258,53.3521,100210.0
2018-01-03 11:35:00,60.93,60.95,60.93,60.94,32303.0,53.3521,53.3696,53.3521,53.3608,32303.0
2018-01-03 11:40:00,60.94,60.96,60.93,60.96,47482.0,53.3608,53.3783,53.3521,53.3783,47482.0
2018-01-03 11:45:00,60.96,60.99,60.95,60.99,34295.0,53.3783,53.4046,53.3696,53.4046,34295.0
2018-01-03 11:50:00,60.99,60.99,60.94,60.95,145065.0,53.4046,53.4046,53.3608,53.3696,145065.0
2018-01-03 11:55:00,60.95,60.96,60.92,60.95,149470.0,53.3696,53.3783,53.3433,53.3696,149470.0
2018-01-03 12:00:00,60.95,60.98,60.94,60.95,49915.0,53.3696,53.3959,53.3608,53.3696,49915.0
2018-01-03 12:05:00,60.95,60.96,60.92,60.93,121745.0,53.3696,53.3783,53.3433,53.3521,121745.0
2018-01-03 12:10:00,60.93,60.94,60.92,60.94,22536.0,53.3521,53.3608,53.3433,53.3608,22536.0
2018-01-03 12:15:00,60.94,60.96,60.93,60.94,74920.0,53.3608,53.3783,53.3521,53.3608,74920.0
2018-01-03 12:20:00,60.94,60.95,60.93,60.93,40907.0,53.3608,53.3696,53.3521,53.3521,40907.0
2018-01-03 12:25:00,60.93,60.94,60.93,60.94,11225.0,53.3521,53.3608,53.3521,53.3608,11225.0
2018-01-03 12:30:00,60.94,60.94,60.93,60.93,8788.0,53.3608,53.3608,53.3521,53.3521,8788.0
2018-01-03 12:35:00,60.93,60.97,60.93,60.97,37821.0,53.3521,53.3871,53.3521,53.3871,37821.0
2018-01-03 12:40:00,60.97,61.03,60.97,61.01,128001.0,53.3871,53.4396,53.3871,53.4221,128001.0
2018-01-03 12:45:00,61.01,61.02,61.0,61.02,34554.0,53.4221,53.4309,53.4134,53.4309,34554.0
2018-01-03 12:50:00,61.02,61.03,61.0,61.01,86377.0,53.4309,53.4396,53.4134,53.4221,86377.0
2018-01-03 12:55:00,61.01,61.02,60.99,61.01,59850.0,53.4221,53.4309,53.4046,53.4221,59850.0
2018-01-03 13:00:00,61.0,61.02,61.0,61.01,44594.0,53.4134,53.4309,53.4134,53.4221,44594.0
2018-01-03 13:05:00,61.01,61.05,61.0,61.05,38744.0,53.4221,53.4572,53.4134,53.4572,38744.0
2018-01-03 13:10:00,61.05,61.05,61.0,61.01,64476.0,53.4572,53.4572,53.4134,53.4221,64476.0
2018-01-03 13:15:00,61.01,61.03,61.0,61.01,81965.0,53.4221,53.4396,53.4134,53.4221,81965.0
2018-01-03 13:20:00,61.01,61.04,61.0,61.02,102874.0,53.4221,53.4484,53.4134,53.4309,102874.0
2018-01-03 13:25:00,61.02,61.04,61.01,61.02,187953.0,53.4309,53.4484,53.4221,53.4309,187953.0
2018-01-03 13:30:00,61.02,61.04,61.0,61.02,89963.0,53.4309,53.4484,53.4134,53.4309,89963.0
2018-01-03 13:35:00,61.02,61.05,61.01,61.04,39888.0,53.4309,53.4572,53.4221,53.4484,39888.0
2018-01-03 13:40:00,61.03,61.04,61.0,61.02,141825.0,53.4396,53.4484,53.4134,53.4309,141825.0
2018-01-03 13:45:00,61.04,61.1,61.04,61.08,53587.0,53.4484,53.5009,53.4484,53.4834,53587.0
2018-01-03 13:50:00,61.08,61.08,61.05,61.07,32365.0,53.4834,53.4834,53.4572,53.4747,32365.0
2018-01-03 13:55:00,61.06,61.07,61.02,61.04,130266.0,53.4659,53.4747,53.4309,53.4484,130266.0
2018-01-03 14:00:00,61.05,61.06,61.02,61.03,76160.0,53.4572,53.4659,53.4309,53.4396,76160.0
2018-01-03 14:05:00,61.02,61.03,60.97,60.98,153354.0,53.4309,53.4396,53.3871,53.3959,153354.0
2018-01-03 14:10:00,60.98,61.01,60.97,61.01,618871.0,53.3959,53.4221,53.3871,53.4221,618871.0
2018-01-03 14:15:00,61.01,61.01,60.96,60.98,65321.0,53.4221,53.4221,53.3783,53.3959,65321.0
2018-01-03 14:20:00,60.98,60.98,60.96,60.97,28038.0,53.3959,53.3959,53.3783,53.3871,28038.0
2018-01-03 14:25:00,60.97,60.98,60.94,60.94,67502.0,53.3871,53.3959,53.3608,53.3608,67502.0
2018-01-03 14:30:00,60.94,60.95,60.9,60.9,73453.0,53.3608,53.3696,53.3258,53.3258,73453.0
2018-01-03 14:35:00,60.9,60.92,60.89,60.92,61023.0,53.3258,53.3433,53.3171,53.3433,61023.0
2018-01-03 14:40:00,60.92,60.95,60.91,60.95,33508.0,53.3433,53.3696,53.3346,53.3696,33508.0
2018-01-03 14:45:00,60.95,60.95,60.93,60.95,40001.0,53.3696,53.3696,53.3521,53.3696,40001.0
2018-01-03 14:50:00,60.95,60.95,60.94,60.95,34370.0,53.3696,53.3696,53.3608,53.3696,34370.0
2018-01-03 14:55:00,60.95,60.95,60.94,60.95,33754.0,53.3696,53.3696,53.3608,53.3696,33754.0
2018-01-03 15:00:00,60.94,60.96,60.94,60.96,51999.0,53.3608,53.3783,53.3608,53.3783,51999.0
2018-01-03 15:05:00,60.96,60.96,60.95,60.96,17103.0,53.3783,53.3783,53.3696,53.3783,17103.0
2018-01-03 15:10:00,60.96,60.97,60.95,60.97,27633.0,53.3783,53.3871,53.3696,53.3871,27633.0
2018-01-03 15:15:00,60.97,61.0,60.96,61.0,46280.0,53.3871,53.4134,53.3783,53.4134,46280.0
2018-01-03 15:20:00,61.0,61.0,60.99,61.0,77977.0,53.4134,53.4134,53.4046,53.4134,77977.0
2018-01-03 15:25:00,61.0,61.04,60.99,61.04,213730.0,53.4134,53.4484,53.4046,53.4484,213730.0
2018-01-03 15:30:00,61.04,61.04,61.03,61.04,81562.0,53.4484,53.4484,53.4396,53.4484,81562.0
2018-01-03 15:35:00,61.04,61.08,61.03,61.08,28581.0,53.4484,53.4834,53.4396,53.4834,28581.0
2018-01-03 15:40:00,61.07,61.09,61.06,61.07,143134.0,53.4747,53.4922,53.4659,53.4747,143134.0
2018-01-03 15:45:00,61.07,61.1,61.06,61.07,284028.0,53.4747,53.5009,53.4659,53.4747,284028.0
2018-01-03 15:50:00,61.07,61.13,61.06,61.12,728479.0,53.4747,53.5272,53.4659,53.5184,728479.0
2018-01-03 15:55:00,61.13,61.18,61.08,61.11,1182453.0,53.5272,53.571,53.4834,53.5097,1182453.0
2018-01-04 09:30:00,61.71,61.73,61.67,61.72,216143.0,54.0351,54.0526,54.0,54.0438,216143.0
2018-01-04 09:35:00,61.73,61.74,61.7,61.71,192813.0,54.0526,54.0613,54.0263,54.0351,192813.0
2018-01-04 09:40:00,61.71,61.72,61.68,61.69,157868.0,54.0351,54.0438,54.0088,54.0176,157868.0
2018-01-04 09:45:00,61.69,61.7,61.64,61.66,116317.0,54.0176,54.0263,53.9738,53.9913,116317.0
2018-01-04 09:50:00,61.66,61.71,61.65,61.7,104458.0,53.9913,54.0351,53.9825,54.0263,104458.0
2018-01-04 09:55:00,61.7,61.72,61.69,61.7,206452.0,54.0263,54.0438,54.0176,54.0263,206452.0
2018-01-04 10:00:00,61.7,61.74,61.68,61.71,206587.0,54.0263,54.0613,54.0088,54.0351,206587.0
2018-01-04 10:05:00,61.71,61.72,61.7,61.72,41621.0,54.0351,54.0438,54.0263,54.0438,41621.0
2018-01-04 10:10:00,61.72,61.73,61.69,61.73,332781.0,54.0438,54.0526,54.0176,54.0526,332781.0
2018-01-04 10:15:00,61.73,61.78,61.72,61.78,178768.0,54.0526,54.0964,54.0438,54.0964,178768.0
2018-01-04 10:20:00,61.78,61.83,61.76,61.83,138583.0,54.0964,54.1401,54.0788,54.1401,138583.0
2018-01-04 10:25:00,61.83,61.83,61.8,61.83,151087.0,54.1401,54.1401,54.1139,54.1401,151087.0
2018-01-04 10:30:00,61.83,61.84,61.81,61.84,146721.0,54.1401,54.1489,54.1226,54.1489,146721.0
2018-01-04 10:35:00,61.84,61.91,61.83,61.88,96172.0,54.1489,54.2102,54.1401,54.1839,96172.0
2018-01-04 10:40:00,61.88,61.93,61.87,61.89,189381.0,54.1839,54.2277,54.1752,54.1927,189381.0
2018-01-04 10:45:00,61.89,61.92,61.88,61.91,205096.0,54.1927,54.219,54.1839,54.2102,205096.0
2018-01-04 10:50:00,61.91,61.91,61.88,61.89,279254.0,54.2102,54.2102,54.1839,54.1927,279254.0
2018-01-04 10:55:00,61.89,61.9,61.88,61.9,53067.0,54.1927,54.2014,54.1839,54.2014,53067.0
2018-01-04 11:00:00,61.9,61.9,61.85,61.87,84200.0,54.2014,54.2014,54.1577,54.1752,84200.0
2018-01-04 11:05:00,61.87,61.88,61.86,61.87,82848.0,54.1752,54.1839,54.1664,54.1752,82848.0
2018-01-04 11:10:00,61.87,61.87,61.85,61.87,62219.0,54.1752,54.1752,54.1577,54.1752,62219.0
2018-01-04 11:15:00,61.86,61.87,61.83,61.84,62670.0,54.1664,54.1752,54.1401,54.1489,62670.0
2018-01-04 11:20:00,61.84,61.86,61.83,61.84,117085.0,54.1489,54.1664,54.1401,54.1489,117085.0
2018-01-04 11:25:00,61.84,61.86,61.82,61.82,87668.0,54.1489,54.1664,54.1314,54.1314,87668.0
2018-01-04 11:30:00,61.83,61.87,61.83,61.85,157606.0,54.1401,54.1752,54.1401,54.1577,157606.0
2018-01-04 11:35:00,61.85,61.85,61.82,61.84,133895.0,54.1577,54.1577,54.1314,54.1489,133895.0
2018-01-04 11:40:00,61.84,61.84,61.81,61.81,89505.0,54.1489,54.1489,54.1226,54.1226,89505.0
2018-01-04 11:45:00,61.82,61.83,61.81,61.81,95783.0,54.1314,54.1401,54.1226,54.1226,95783.0
2018-01-04 11:50:00,61.82,61.84,61.81,61.83,191218.0,54.1314,54.1489,54.1226,54.1401,191218.0
2018-01-04 11:55:00,61.84,61.84,61.83,61.84,58300.0,54.1489,54.1489,54.1401,54.1489,58300.0
2018-01-04 12:00:00,61.84,61.86,61.84,61.84,89598.0,54.1489,54.1664,54.1489,54.1489,89598.0
2018-01-04 12:05:00,61.84,61.89,61.84,61.89,44574.0,54.1489,54.1927,54.1489,54.1927,44574.0
2018-01-04 12:10:00,61.88,61.89,61.87,61.87,18480.0,54.1839,54.1927,54.1752,54.1752,18480.0
2018-01-04 12:15:00,61.88,61.88,61.86,61.87,63396.0,54.1839,54.1839,54.1664,54.1752,63396.0
2018-01-04 12:20:00,61.87,61.9,61.86,61.88,134912.0,54.1752,54.2014,54.1664,54.1839,134912.0
2018-01-04 12:25:00,61.87,61.88,61.86,61.88,85597.0,54.1752,54.1839,54.1664,54.1839,85597.0
2018-01-04 12:30:00,61.87,61.88,61.87,61.88,116467.0,54.1752,54.1839,54.1752,54.1839,116467.0
2018-01-04 12:35:00,61.88,61.9,61.87,61.89,106471.0,54.1839,54.2014,54.1752,54.1927,106471.0
2018-01-04 12:40:00,61.89,61.91,61.88,61.91,126529.0,54.1927,54.2102,54.1839,54.2102,126529.0
2018-01-04 12:45:00,61.91,61.94,61.9,61.92,45447.0,54.2102,54.2365,54.2014,54.219,45447.0
2018-01-04 12:50:00,61.91,61.92,61.9,61.92,33225.0,54.2102,54.219,54.2014,54.219,33225.0
2018-01-04 12:55:00,61.92,61.92,61.91,61.91,67010.0,54.219,54.219,54.2102,54.2102,67010.0
2018-01-04 13:00:00,61.92,61.93,61.89,61.89,75301.0,54.219,54.2277,54.1927,54.1927,75301.0
2018-01-04 13:05:00,61.9,61.91,61.89,61.91,51628.0,54.2014,54.2102,54.1927,54.2102,51628.0
2018-01-04 13:10:00,61.91,61.92,61.89,61.91,79990.0,54.2102,54.219,54.1927,54.2102,79990.0
2018-01-04 13:15:00,61.92,61.92,61.9,61.92,43893.0,54.219,54.219,54.2014,54.219,43893.0
2018-01-04 13:20:00,61.92,61.92,61.89,61.89,66485.0,54.219,54.219,54.1927,54.1927,66485.0
2018-01-04 13:25:00,61.9,61.9,61.88,61.9,54673.0,54.2014,54.2014,54.1839,54.2014,54673.0
2018-01-04 13:30:00,61.9,61.91,61.89,61.9,47052.0,54.2014,54.2102,54.1927,54.2014,47052.0
2018-01-04 13:35:00,61.9,61.93,61.89,61.91,44684.0,54.2014,54.2277,54.1927,54.2102,44684.0
2018-01-04 13:40:00,61.91,61.91,61.87,61.89,183909.0,54.2102,54.2102,54.1752,54.1927,183909.0
2018-01-04 13:45:00,61.89,61.9,61.88,61.89,37342.0,54.1927,54.2014,54.1839,54.1927,37342.0
2018-01-04 13:50:00,61.89,61.89,61.85,61.86,25604.0,54.1927,54.1927,54.1577,54.1664,25604.0
2018-01-04 13:55:00,61.86,61.88,61.85,61.87,70511.0,54.1664,54.1839,54.1577,54.1752,70511.0
2018-01-04 14:00:00,61.88,61.88,61.86,61.88,60574.0,54.1839,54.1839,54.1664,54.1839,60574.0
2018-01-04 14:05:00,61.88,61.88,61.85,61.86,15835.0,54.1839,54.1839,54.1577,54.1664,15835.0
2018-01-04 14:10:00,61.87,61.87,61.85,61.86,37030.0,54.1752,54.1752,54.1577,54.1664,37030.0
2018-01-04 14:15:00,61.86,61.88,61.85,61.88,30653.0,54.1664,54.1839,54.1577,54.1839,30653.0
2018-01-04 14:20:00,61.88,61.89,61.86,61.88,69158.0,54.1839,54.1927,54.1664,54.1839,69158.0
2018-01-04 14:25:00,61.88,61.88,61.85,61.87,75521.0,54.1839,54.1839,54.1577,54.1752,75521.0
2018-01-04 14:30:00,61.87,61.88,61.86,61.87,22176.0,54.1752,54.1839,54.1664,54.1752,22176.0
2018-01-04 14:35:00,61.87,61.88,61.85,61.87,623481.0,54.1752,54.1839,54.1577,54.1752,623481.0
2018-01-04 14:40:00,61.87,61.89,61.86,61.89,108529.0,54.1752,54.1927,54.1664,54.1927,108529.0
2018-01-04 14:45:00,61.89,61.9,61.88,61.9,58452.0,54.1927,54.2014,54.1839,54.2014,58452.0
2018-01-04 14:50:00,61.91,61.91,61.88,61.91,139697.0,54.2102,54.2102,54.1839,54.2102,139697.0
2018-01-04 14:55:00,61.9,61.94,61.9,61.92,101011.0,54.2014,54.2365,54.2014,54.219,101011.0
2018-01-04 15:00:00,61.92,61.92,61.89,61.9,115278.0,54.219,54.219,54.1927,54.2014,115278.0
2018-01-04 15:05:00,61.89,61.9,61.85,61.86,101548.0,54.1927,54.2014,54.1577,54.1664,101548.0
2018-01-04 15:10:00,61.86,61.86,61.83,61.84,97277.0,54.1664,54.1664,54.1401,54.1489,97277.0
2018-01-04 15:15:00,61.84,61.85,61.83,61.85,52023.0,54.1489,54.1577,54.1401,54.1577,52023.0
2018-01-04 15:20:00,61.85,61.85,61.82,61.83,118772.0,54.1577,54.1577,54.1314,54.1401,118772.0
2018-01-04 15:25:00,61.83,61.87,61.82,61.84,115481.0,54.1401,54.1752,54.1314,54.1489,115481.0
2018-01-04 15:30:00,61.84,61.84,61.81,61.83,61219.0,54.1489,54.1489,54.1226,54.1401,61219.0
2018-01-04 15:35:00,61.83,61.83,61.81,61.82,83957.0,54.1401,54.1401,54.1226,54.1314,83957.0
2018-01-04 15:40:00,61.82,61.82,61.79,61.81,105691.0,54.1314,54.1314,54.1051,54.1226,105691.0
2018-01-04 15:45:00,61.8,61.81,61.79,61.81,136748.0,54.1139,54.1226,54.1051,54.1226,136748.0
2018-01-04 15:50:00,61.8,61.81,61.78,61.8,146845.0,54.1139,54.1226,54.0964,54.1139,146845.0
2018-01-04 15:55:00,61.8,61.88,61.79,61.87,595585.0,54.1139,54.1839,54.1051,54.1752,595585.0
2018-01-05 09:30:00,61.9,61.93,61.87,61.89,188346.0,54.2014,54.2277,54.1752,54.1927,188346.0
2018-01-05 09:35:00,61.89,61.9,61.84,61.86,36202.0,54.1927,54.2014,54.1489,54.1664,36202.0
2018-01-05 09:40:00,61.86,61.89,61.86,61.88,46357.0,54.1664,54.1927,54.1664,54.1839,46357.0
2018-01-05 09:45:00,61.88,61.89,61.83,61.84,67086.0,54.1839,54.1927,54.1401,54.1489,67086.0
2018-01-05 09:50:00,61.83,61.88,61.83,61.87,115611.0,54.1401,54.1839,54.1401,54.1752,115611.0
2018-01-05 09:55:00,61.87,61.88,61.85,61.85,153261.0,54.1752,54.1839,54.1577,54.1577,153261.0
2018-01-05 10:00:00,61.86,61.88,61.83,61.86,187701.0,54.1664,54.1839,54.1401,54.1664,187701.0
2018-01-05 10:05:00,61.86,61.89,61.85,61.88,34541.0,54.1664,54.1927,54.1577,54.1839,34541.0
2018-01-05 10:10:00,61.87,61.88,61.85,61.86,37391.0,54.1752,54.1839,54.1577,54.1664,37391.0
2018-01-05 10:15:00,61.87,61.89,61.86,61.89,59065.0,54.1752,54.1927,54.1664,54.1927,59065.0
2018-01-05 10:20:00,61.89,61.89,61.87,61.87,69911.0,54.1927,54.1927,54.1752,54.1752,69911.0
2018-01-05 10:25:00,61.87,61.87,61.82,61.83,56014.0,54.1752,54.1752,54.1314,54.1401,56014.0
2018-01-05 10:30:00,61.83,61.84,61.82,61.83,47445.0,54.1401,54.1489,54.1314,54.1401,47445.0
2018-01-05 10:35:00,61.83,61.85,61.82,61.83,52086.0,54.1401,54.1577,54.1314,54.1401,52086.0
2018-01-05 10:40:00,61.84,61.85,61.82,61.83,36456.0,54.1489,54.1577,54.1314,54.1401,36456.0
2018-01-05 10:45:00,61.83,61.83,61.81,61.82,37594.0,54.1401,54.1401,54.1226,54.1314,37594.0
2018-01-05 10:50:00,61.81,61.84,61.81,61.83,30750.0,54.1226,54.1489,54.1226,54.1401,30750.0
2018-01-05 10:55:00,61.83,61.87,61.82,61.85,109540.0,54.1401,54.1752,54.1314,54.1577,109540.0
2018-01-05 11:00:00,61.86,61.86,61.84,61.86,57467.0,54.1664,54.1664,54.1489,54.1664,57467.0
2018-01-05 11:05:00,61.86,61.89,61.85,61.88,53745.0,54.1664,54.1927,54.1577,54.1839,53745.0
2018-01-05 11:10:00,61.88,61.92,61.88,61.92,64537.0,54.1839,54.219,54.1839,54.219,64537.0
2018-01-05 11:15:00,61.92,61.93,61.9,61.92,101366.0,54.219,54.2277,54.2014,54.219,101366.0
2018-01-05 11:20:00,61.92,61.95,61.91,61.94,357697.0,54.219,54.2452,54.2102,54.2365,357697.0
2018-01-05 11:25:00,61.94,61.95,61.9,61.9,261831.0,54.2365,54.2452,54.2014,54.2014,261831.0
2018-01-05 11:30:00,61.9,61.92,61.89,61.92,233406.0,54.2014,54.219,54.1927,54.219,233406.0
2018-01-05 11:35:00,61.91,61.92,61.89,61.9,85844.0,54.2102,54.219,54.1927,54.2014,85844.0
2018-01-05 11:40:00,61.9,61.9,61.88,61.89,64973.0,54.2014,54.2014,54.1839,54.1927,64973.0
2018-01-05 11:45:00,61.89,61.9,61.89,61.9,9870.0,54.1927,54.2014,54.1927,54.2014,9870.0
2018-01-05 11:50:00,61.9,61.91,61.89,61.89,24572.0,54.2014,54.2102,54.1927,54.1927,24572.0
2018-01-05 11:55:00,61.9,61.91,61.89,61.89,55881.0,54.2014,54.2102,54.1927,54.1927,55881.0
2018-01-05 12:00:00,61.9,61.9,61.86,61.88,158643.0,54.2014,54.2014,54.1664,54.1839,158643.0
2018-01-05 12:05:00,61.88,61.88,61.86,61.88,55867.0,54.1839,54.1839,54.1664,54.1839,55867.0
2018-01-05 12:10:00,61.88,61.88,61.87,61.87,36148.0,54.1839,54.1839,54.1752,54.1752,36148.0
2018-01-05 12:15:00,61.87,61.88,61.87,61.87,24348.0,54.1752,54.1839,54.1752,54.1752,24348.0
2018-01-05 12:20:00,61.88,61.88,61.87,61.88,27550.0,54.1839,54.1839,54.1752,54.1839,27550.0
2018-01-05 12:25:00,61.88,61.88,61.86,61.87,64672.0,54.1839,54.1839,54.1664,54.1752,64672.0
2018-01-05 12:30:00,61.88,61.88,61.85,61.86,52499.0,54.1839,54.1839,54.1577,54.1664,52499.0
2018-01-05 12:35:00,61.85,61.86,61.84,61.85,36181.0,54.1577,54.1664,54.1489,54.1577,36181.0
2018-01-05 12:40:00,61.85,61.87,61.84,61.86,43111.0,54.1577,54.1752,54.1489,54.1664,43111.0
2018-01-05 12:45:00,61.87,61.88,61.86,61.87,12039.0,54.1752,54.1839,54.1664,54.1752,12039.0
2018-01-05 12:50:00,61.87,61.88,61.86,61.88,38880.0,54.1752,54.1839,54.1664,54.1839,38880.0
2018-01-05 12:55:00,61.87,61.88,61.86,61.88,21721.0,54.1752,54.1839,54.1664,54.1839,21721.0
2018-01-05 13:00:00,61.88,61.89,61.87,61.89,28767.0,54.1839,54.1927,54.1752,54.1927,28767.0
2018-01-05 13:05:00,61.89,61.89,61.88,61.89,13753.0,54.1927,54.1927,54.1839,54.1927,13753.0
2018-01-05 13:10:00,61.88,61.89,61.87,61.88,31038.0,54.1839,54.1927,54.1752,54.1839,31038.0
2018-01-05 13:15:00,61.88,61.89,61.87,61.89,42988.0,54.1839,54.1927,54.1752,54.1927,42988.0
2018-01-05 13:20:00,61.89,61.9,61.88,61.9,19832.0,54.1927,54.2014,54.1839,54.2014,19832.0
2018-01-05 13:25:00,61.9,61.91,61.89,61.91,26423.0,54.2014,54.2102,54.1927,54.2102,26423.0
2018-01-05 13:30:00,61.91,61.91,61.9,61.91,66803.0,54.2102,54.2102,54.2014,54.2102,66803.0
2018-01-05 13:35:00,61.91,61.91,61.9,61.91,48776.0,54.2102,54.2102,54.2014,54.2102,48776.0
2018-01-05 13:40:00,61.91,61.91,61.9,61.91,15065.0,54.2102,54.2102,54.2014,54.2102,15065.0
2018-01-05 13:45:00,61.91,61.93,61.9,61.92,44545.0,54.2102,54.2277,54.2014,54.219,44545.0
2018-01-05 13:50:00,61.92,61.92,61.9,61.9,20499.0,54.219,54.219,54.2014,54.2014,20499.0
2018-01-05 13:55:00,61.9,61.91,61.9,61.91,34158.0,54.2014,54.2102,54.2014,54.2102,34158.0
2018-01-05 14:00:00,61.91,61.92,61.91,61.91,14367.0,54.2102,54.219,54.2102,54.2102,14367.0
2018-01-05 14:05:00,61.92,61.92,61.91,61.92,47310.0,54.219,54.219,54.2102,54.219,47310.0
2018-01-05 14:10:00,61.92,61.93,61.91,61.93,40743.0,54.219,54.2277,54.2102,54.2277,40743.0
2018-01-05 14:15:00,61.93,61.94,61.92,61.94,23467.0,54.2277,54.2365,54.219,54.2365,23467.0
2018-01-05 14:20:00,61.94,61.97,61.93,61.97,126403.0,54.2365,54.2627,54.2277,54.2627,126403.0
2018-01-05 14:25:00,61.97,61.97,61.94,61.96,37830.0,54.2627,54.2627,54.2365,54.254,37830.0
2018-01-05 14:30:00,61.96,61.97,61.94,61.95,72674.0,54.254,54.2627,54.2365,54.2452,72674.0
2018-01-05 14:35:00,61.95,61.97,61.95,61.96,127842.0,54.2452,54.2627,54.2452,54.254,127842.0
2018-01-05 14:40:00,61.96,61.96,61.93,61.94,52512.0,54.254,54.254,54.2277,54.2365,52512.0
2018-01-05 14:45:00,61.94,61.95,61.93,61.94,155333.0,54.2365,54.2452,54.2277,54.2365,155333.0
2018-01-05 14:50:00,61.94,61.95,61.93,61.95,22451.0,54.2365,54.2452,54.2277,54.2452,22451.0
2018-01-05 14:55:00,61.95,61.96,61.94,61.95,28733.0,54.2452,54.254,54.2365,54.2452,28733.0
2018-01-05 15:00:00,61.95,61.97,61.94,61.97,114687.0,54.2452,54.2627,54.2365,54.2627,114687.0
2018-01-05 15:05:00,61.97,61.99,61.96,61.98,58990.0,54.2627,54.2802,54.254,54.2715,58990.0
2018-01-05 15:10:00,61.98,62.0,61.98,62.0,32969.0,54.2715,54.289,54.2715,54.289,32969.0
2018-01-05 15:15:00,62.0,62.0,61.98,61.98,143081.0,54.289,54.289,54.2715,54.2715,143081.0
2018-01-05 15:20:00,61.98,62.01,61.98,62.0,167815.0,54.2715,54.2978,54.2715,54.289,167815.0
2018-01-05 15:25:00,62.01,62.04,62.0,62.03,328378.0,54.2978,54.324,54.289,54.3153,328378.0
2018-01-05 15:30:00,62.03,62.04,62.02,62.03,342350.0,54.3153,54.324,54.3065,54.3153,342350.0
2018-01-05 15:35:00,62.03,62.04,62.01,62.04,218133.0,54.3153,54.324,54.2978,54.324,218133.0
2018-01-05 15:40:00,62.04,62.04,62.02,62.04,401833.0,54.324,54.324,54.3065,54.324,401833.0
2018-01-05 15:45:00,62.04,62.06,62.03,62.04,150211.0,54.324,54.3415,54.3153,54.324,150211.0
2018-01-05 15:50:00,62.05,62.07,62.03,62.07,258386.0,54.3328,54.3503,54.3153,54.3503,258386.0
2018-01-05 15:55:00,62.06,62.07,62.02,62.03,700362.0,54.3415,54.3503,54.3065,54.3153,700362.0
2018-01-08 09:30:00,62.31,62.31,62.21,62.28,171403.0,54.5604,54.5604,54.4729,54.5342,171403.0
2018-01-08 09:35:00,62.28,62.29,62.22,62.24,54651.0,54.5342,54.5429,54.4816,54.4992,54651.0
2018-01-08 09:40:00,62.25,62.27,62.24,62.26,117996.0,54.5079,54.5254,54.4992,54.5167,117996.0
2018-01-08 09:45:00,62.26,62.29,62.25,62.29,185171.0,54.5167,54.5429,54.5079,54.5429,185171.0
2018-01-08 09:50:00,62.29,62.3,62.26,62.27,95706.0,54.5429,54.5517,54.5167,54.5254,95706.0
2018-01-08 09:55:00,62.27,62.31,62.25,62.3,105527.0,54.5254,54.5604,54.5079,54.5517,105527.0
2018-01-08 10:00:00,62.31,62.31,62.28,62.29,31359.0,54.5604,54.5604,54.5342,54.5429,31359.0
2018-01-08 10:05:00,62.28,62.3,62.24,62.26,219164.0,54.5342,54.5517,54.4992,54.5167,219164.0
2018-01-08 10:10:00,62.26,62.28,62.25,62.27,32195.0,54.5167,54.5342,54.5079,54.5254,32195.0
2018-01-08 10:15:00,62.28,62.3,62.27,62.29,29647.0,54.5342,54.5517,54.5254,54.5429,29647.0
2018-01-08 10:20:00,62.29,62.31,62.28,62.29,73086.0,54.5429,54.5604,54.5342,54.5429,73086.0
2018-01-08 10:25:00,62.29,62.32,62.28,62.32,20114.0,54.5429,54.5692,54.5342,54.5692,20114.0
2018-01-08 10:30:00,62.32,62.35,62.3,62.34,54903.0,54.5692,54.5955,54.5517,54.5867,54903.0
2018-01-08 10:35:00,62.35,62.35,62.32,62.32,38529.0,54.5955,54.5955,54.5692,54.5692,38529.0
2018-01-08 10:40:00,62.33,62.33,62.29,62.31,26780.0,54.578,54.578,54.5429,54.5604,26780.0
2018-01-08 10:45:00,62.3,62.33,62.3,62.33,15910.0,54.5517,54.578,54.5517,54.578,15910.0
2018-01-08 10:50:00,62.33,62.35,62.32,62.32,33937.0,54.578,54.5955,54.5692,54.5692,33937.0
2018-01-08 10:55:00,62.32,62.35,62.32,62.35,27753.0,54.5692,54.5955,54.5692,54.5955,27753.0
2018-01-08 11:00:00,62.35,62.35,62.32,62.33,32564.0,54.5955,54.5955,54.5692,54.578,32564.0
2018-01-08 11:05:00,62.34,62.36,62.33,62.33,43647.0,54.5867,54.6042,54.578,54.578,43647.0
2018-01-08 11:10:00,62.34,62.36,62.33,62.36,61093.0,54.5867,54.6042,54.578,54.6042,61093.0
2018-01-08 11:15:00,62.36,62.37,62.32,62.34,117304.0,54.6042,54.613,54.5692,54.5867,117304.0
2018-01-08 11:20:00,62.34,62.35,62.33,62.35,12054.0,54.5867,54.5955,54.578,54.5955,12054.0
2018-01-08 11:25:00,62.34,62.37,62.33,62.36,23870.0,54.5867,54.613,54.578,54.6042,23870.0
2018-01-08 11:30:00,62.36,62.37,62.35,62.37,25726.0,54.6042,54.613,54.5955,54.613,25726.0
2018-01-08 11:35:00,62.37,62.37,62.34,62.35,113260.0,54.613,54.613,54.5867,54.5955,113260.0
2018-01-08 11:40:00,62.35,62.37,62.34,62.36,126925.0,54.5955,54.613,54.5867,54.6042,126925.0
2018-01-08 11:45:00,62.36,62.36,62.32,62.33,121402.0,54.6042,54.6042,54.5692,54.578,121402.0
2018-01-08 11:50:00,62.33,62.33,62.31,62.32,134932.0,54.578,54.578,54.5604,54.5692,134932.0
2018-01-08 11:55:00,62.32,62.32,62.31,62.32,25702.0,54.5692,54.5692,54.5604,54.5692,25702.0
2018-01-08 12:00:00,62.32,62.33,62.31,62.33,32145.0,54.5692,54.578,54.5604,54.578,32145.0
2018-01-08 12:05:00,62.32,62.33,62.31,62.33,63917.0,54.5692,54.578,54.5604,54.578,63917.0
2018-01-08 12:10:00,62.33,62.34,62.31,62.32,75517.0,54.578,54.5867,54.5604,54.5692,75517.0
2018-01-08 12:15:00,62.32,62.34,62.32,62.34,9834.0,54.5692,54.5867,54.5692,54.5867,9834.0
2018-01-08 12:20:00,62.34,62.35,62.33,62.34,31967.0,54.5867,54.5955,54.578,54.5867,31967.0
2018-01-08 12:25:00,62.34,62.35,62.33,62.34,46506.0,54.5867,54.5955,54.578,54.5867,46506.0
2018-01-08 12:30:00,62.34,62.34,62.31,62.32,42060.0,54.5867,54.5867,54.5604,54.5692,42060.0
2018-01-08 12:35:00,62.32,62.34,62.31,62.34,90564.0,54.5692,54.5867,54.5604,54.5867,90564.0
2018-01-08 12:40:00,62.34,62.36,62.33,62.35,30377.0,54.5867,54.6042,54.578,54.5955,30377.0
2018-01-08 12:45:00,62.35,62.35,62.33,62.34,13173.0,54.5955,54.5955,54.578,54.5867,13173.0
2018-01-08 12:50:00,62.34,62.34,62.33,62.34,8067.0,54.5867,54.5867,54.578,54.5867,8067.0
2018-01-08 12:55:00,62.34,62.34,62.32,62.33,35744.0,54.5867,54.5867,54.5692,54.578,35744.0
2018-01-08 13:00:00,62.33,62.34,62.32,62.34,116122.0,54.578,54.5867,54.5692,54.5867,116122.0
2018-01-08 13:05:00,62.34,62.35,62.33,62.35,67879.0,54.5867,54.5955,54.578,54.5955,67879.0
2018-01-08 13:10:00,62.35,62.35,62.34,62.34,37473.0,54.5955,54.5955,54.5867,54.5867,37473.0
2018-01-08 13:15:00,62.35,62.37,62.34,62.36,48918.0,54.5955,54.613,54.5867,54.6042,48918.0
2018-01-08 13:20:00,62.37,62.37,62.35,62.36,21954.0,54.613,54.613,54.5955,54.6042,21954.0
2018-01-08 13:25:00,62.36,62.37,62.35,62.37,60290.0,54.6042,54.613,54.5955,54.613,60290.0
2018-01-08 13:30:00,62.36,62.37,62.34,62.35,26415.0,54.6042,54.613,54.5867,54.5955,26415.0
2018-01-08 13:35:00,62.35,62.38,62.34,62.38,45956.0,54.5955,54.6217,54.5867,54.6217,45956.0
2018-01-08 13:40:00,62.38,62.4,62.37,62.39,62319.0,54.6217,54.6393,54.613,54.6305,62319.0
2018-01-08 13:45:00,62.39,62.4,62.38,62.4,25558.0,54.6305,54.6393,54.6217,54.6393,25558.0
2018-01-08 13:50:00,62.4,62.4,62.38,62.4,66869.0,54.6393,54.6393,54.6217,54.6393,66869.0
2018-01-08 13:55:00,62.4,62.4,62.38,62.4,28252.0,54.6393,54.6393,54.6217,54.6393,28252.0
2018-01-08 14:00:00,62.4,62.4,62.39,62.4,10743.0,54.6393,54.6393,54.6305,54.6393,10743.0
2018-01-08 14:05:00,62.4,62.4,62.39,62.4,17291.0,54.6393,54.6393,54.6305,54.6393,17291.0
2018-01-08 14:10:00,62.4,62.41,62.38,62.41,177093.0,54.6393,54.648,54.6217,54.648,177093.0
2018-01-08 14:15:00,62.41,62.41,62.39,62.4,137307.0,54.648,54.648,54.6305,54.6393,137307.0
2018-01-08 14:20:00,62.4,62.4,62.37,62.4,75995.0,54.6393,54.6393,54.613,54.6393,75995.0
2018-01-08 14:25:00,62.4,62.4,62.38,62.39,57196.0,54.6393,54.6393,54.6217,54.6305,57196.0
2018-01-08 14:30:00,62.39,62.39,62.38,62.38,12877.0,54.6305,54.6305,54.6217,54.6217,12877.0
2018-01-08 14:35:00,62.38,62.4,62.38,62.4,133781.0,54.6217,54.6393,54.6217,54.6393,133781.0
2018-01-08 14:40:00,62.4,62.41,62.39,62.4,209014.0,54.6393,54.648,54.6305,54.6393,209014.0
2018-01-08 14:45:00,62.4,62.42,62.39,62.41,41860.0,54.6393,54.6568,54.6305,54.648,41860.0
2018-01-08 14:50:00,62.41,62.42,62.39,62.4,68357.0,54.648,54.6568,54.6305,54.6393,68357.0
2018-01-08 14:55:00,62.41,62.42,62.4,62.42,55425.0,54.648,54.6568,54.6393,54.6568,55425.0
2018-01-08 15:00:00,62.42,62.42,62.39,62.39,43353.0,54.6568,54.6568,54.6305,54.6305,43353.0
2018-01-08 15:05:00,62.39,62.4,62.38,62.4,106389.0,54.6305,54.6393,54.6217,54.6393,106389.0
2018-01-08 15:10:00,62.39,62.4,62.37,62.38,61597.0,54.6305,54.6393,54.613,54.6217,61597.0
2018-01-08 15:15:00,62.38,62.38,62.37,62.38,88238.0,54.6217,54.6217,54.613,54.6217,88238.0
2018-01-08 15:20:00,62.37,62.38,62.35,62.35,165347.0,54.613,54.6217,54.5955,54.5955,165347.0
2018-01-08 15:25:00,62.36,62.38,62.35,62.37,99128.0,54.6042,54.6217,54.5955,54.613,99128.0
2018-01-08 15:30:00,62.37,62.4,62.36,62.39,215691.0,54.613,54.6393,54.6042,54.6305,215691.0
2018-01-08 15:35:00,62.39,62.41,62.38,62.39,79876.0,54.6305,54.648,54.6217,54.6305,79876.0
2018-01-08 15:40:00,62.38,62.41,62.37,62.41,107986.0,54.6217,54.648,54.613,54.648,107986.0
2018-01-08 15:45:00,62.41,62.43,62.4,62.42,88208.0,54.648,54.6655,54.6393,54.6568,88208.0
2018-01-08 15:50:00,62.42,62.42,62.39,62.41,513212.0,54.6568,54.6568,54.6305,54.648,513212.0
2018-01-08 15:55:00,62.41,62.43,62.4,62.41,577760.0,54.648,54.6655,54.6393,54.648,577760.0
2018-01-09 09:30:00,62.37,62.39,62.34,62.36,176630.0,54.613,54.6305,54.5867,54.6042,176630.0
2018-01-09 09:35:00,62.36,62.36,62.31,62.32,164786.0,54.6042,54.6042,54.5604,54.5692,164786.0
2018-01-09 09:40:00,62.31,62.32,62.28,62.32,229874.0,54.5604,54.5692,54.5342,54.5692,229874.0
2018-01-09 09:45:00,62.31,62.32,62.3,62.31,157927.0,54.5604,54.5692,54.5517,54.5604,157927.0
2018-01-09 09:50:00,62.31,62.32,62.24,62.26,127407.0,54.5604,54.5692,54.4992,54.5167,127407.0
2018-01-09 09:55:00,62.25,62.27,62.25,62.26,39796.0,54.5079,54.5254,54.5079,54.5167,39796.0
2018-01-09 10:00:00,62.26,62.3,62.24,62.3,275871.0,54.5167,54.5517,54.4992,54.5517,275871.0
2018-01-09 10:05:00,62.3,62.33,62.29,62.31,73962.0,54.5517,54.578,54.5429,54.5604,73962.0
2018-01-09 10:10:00,62.31,62.35,62.3,62.34,408052.0,54.5604,54.5955,54.5517,54.5867,408052.0
2018-01-09 10:15:00,62.34,62.39,62.34,62.38,262525.0,54.5867,54.6305,54.5867,54.6217,262525.0
2018-01-09 10:20:00,62.38,62.39,62.35,62.38,231601.0,54.6217,54.6305,54.5955,54.6217,231601.0
2018-01-09 10:25:00,62.38,62.38,62.34,62.35,267237.0,54.6217,54.6217,54.5867,54.5955,267237.0
2018-01-09 10:30:00,62.35,62.36,62.33,62.34,194471.0,54.5955,54.6042,54.578,54.5867,194471.0
2018-01-09 10:35:00,62.35,62.37,62.31,62.32,280052.0,54.5955,54.613,54.5604,54.5692,280052.0
2018-01-09 10:40:00,62.32,62.36,62.32,62.35,184924.0,54.5692,54.6042,54.5692,54.5955,184924.0
2018-01-09 10:45:00,62.36,62.37,62.34,62.36,187286.0,54.6042,54.613,54.5867,54.6042,187286.0
2018-01-09 10:50:00,62.35,62.36,62.33,62.36,111531.0,54.5955,54.6042,54.578,54.6042,111531.0
2018-01-09 10:55:00,62.36,62.38,62.35,62.38,109729.0,54.6042,54.6217,54.5955,54.6217,109729.0
2018-01-09 11:00:00,62.38,62.4,62.37,62.39,96191.0,54.6217,54.6393,54.613,54.6305,96191.0
2018-01-09 11:05:00,62.39,62.4,62.36,62.37,63766.0,54.6305,54.6393,54.6042,54.613,63766.0
2018-01-09 11:10:00,62.37,62.38,62.35,62.37,169303.0,54.613,54.6217,54.5955,54.613,169303.0
2018-01-09 11:15:00,62.37,62.41,62.35,62.41,74653.0,54.613,54.648,54.5955,54.648,74653.0
2018-01-09 11:20:00,62.4,62.4,62.36,62.37,105128.0,54.6393,54.6393,54.6042,54.613,105128.0
2018-01-09 11:25:00,62.37,62.39,62.35,62.37,274340.0,54.613,54.6305,54.5955,54.613,274340.0
2018-01-09 11:30:00,62.36,62.38,62.35,62.38,366391.0,54.6042,54.6217,54.5955,54.6217,366391.0
2018-01-09 11:35:00,62.37,62.37,62.35,62.36,41234.0,54.613,54.613,54.5955,54.6042,41234.0
2018-01-09 11:40:00,62.36,62.37,62.34,62.35,135371.0,54.6042,54.613,54.5867,54.5955,135371.0
2018-01-09 11:45:00,62.34,62.35,62.33,62.34,58210.0,54.5867,54.5955,54.578,54.5867,58210.0
2018-01-09 11:50:00,62.35,62.36,62.34,62.34,55252.0,54.5955,54.6042,54.5867,54.5867,55252.0
2018-01-09 11:55:00,62.34,62.34,62.32,62.34,63015.0,54.5867,54.5867,54.5692,54.5867,63015.0
2018-01-09 12:00:00,62.34,62.36,62.32,62.36,107733.0,54.5867,54.6042,54.5692,54.6042,107733.0
2018-01-09 12:05:00,62.36,62.37,62.34,62.35,69059.0,54.6042,54.613,54.5867,54.5955,69059.0
2018-01-09 12:10:00,62.36,62.37,62.35,62.36,36805.0,54.6042,54.613,54.5955,54.6042,36805.0
2018-01-09 12:15:00,62.36,62.36,62.34,62.35,45084.0,54.6042,54.6042,54.5867,54.5955,45084.0
2018-01-09 12:20:00,62.35,62.35,62.33,62.34,92841.0,54.5955,54.5955,54.578,54.5867,92841.0
2018-01-09 12:25:00,62.34,62.35,62.33,62.35,106998.0,54.5867,54.5955,54.578,54.5955,106998.0
2018-01-09 12:30:00,62.35,62.36,62.35,62.36,21035.0,54.5955,54.6042,54.5955,54.6042,21035.0
2018-01-09 12:35:00,62.36,62.39,62.35,62.39,74270.0,54.6042,54.6305,54.5955,54.6305,74270.0
2018-01-09 12:40:00,62.38,62.41,62.37,62.39,179366.0,54.6217,54.648,54.613,54.6305,179366.0
2018-01-09 12:45:00,62.39,62.42,62.39,62.4,42942.0,54.6305,54.6568,54.6305,54.6393,42942.0
2018-01-09 12:50:00,62.4,62.4,62.37,62.38,41608.0,54.6393,54.6393,54.613,54.6217,41608.0
2018-01-09 12:55:00,62.38,62.42,62.38,62.42,898005.0,54.6217,54.6568,54.6217,54.6568,898005.0
2018-01-09 13:00:00,62.42,62.43,62.41,62.43,25246.0,54.6568,54.6655,54.648,54.6655,25246.0
2018-01-09 13:05:00,62.43,62.43,62.42,62.43,67119.0,54.6655,54.6655,54.6568,54.6655,67119.0
2018-01-09 13:10:00,62.43,62.43,62.41,62.42,82585.0,54.6655,54.6655,54.648,54.6568,82585.0
2018-01-09 13:15:00,62.42,62.43,62.41,62.43,61054.0,54.6568,54.6655,54.648,54.6655,61054.0
2018-01-09 13:20:00,62.43,62.45,62.42,62.44,10596.0,54.6655,54.683,54.6568,54.6743,10596.0
2018-01-09 13:25:00,62.45,62.47,62.44,62.46,31212.0,54.683,54.7005,54.6743,54.6918,31212.0
2018-01-09 13:30:00,62.46,62.47,62.45,62.46,27140.0,54.6918,54.7005,54.683,54.6918,27140.0
2018-01-09 13:35:00,62.46,62.47,62.45,62.46,53676.0,54.6918,54.7005,54.683,54.6918,53676.0
2018-01-09 13:40:00,62.46,62.47,62.45,62.45,23275.0,54.6918,54.7005,54.683,54.683,23275.0
2018-01-09 13:45:00,62.46,62.47,62.44,62.45,80065.0,54.6918,54.7005,54.6743,54.683,80065.0
2018-01-09 13:50:00,62.45,62.45,62.44,62.45,54958.0,54.683,54.683,54.6743,54.683,54958.0
2018-01-09 13:55:00,62.44,62.47,62.44,62.47,60934.0,54.6743,54.7005,54.6743,54.7005,60934.0
2018-01-09 14:00:00,62.46,62.47,62.44,62.45,124889.0,54.6918,54.7005,54.6743,54.683,124889.0
2018-01-09 14:05:00,62.45,62.47,62.44,62.46,70286.0,54.683,54.7005,54.6743,54.6918,70286.0
2018-01-09 14:10:00,62.45,62.46,62.44,62.45,57047.0,54.683,54.6918,54.6743,54.683,57047.0
2018-01-09 14:15:00,62.45,62.45,62.42,62.44,191644.0,54.683,54.683,54.6568,54.6743,191644.0
2018-01-09 14:20:00,62.44,62.44,62.41,62.42,81952.0,54.6743,54.6743,54.648,54.6568,81952.0
2018-01-09 14:25:00,62.42,62.43,62.41,62.42,48069.0,54.6568,54.6655,54.648,54.6568,48069.0
2018-01-09 14:30:00,62.42,62.42,62.41,62.42,64929.0,54.6568,54.6568,54.648,54.6568,64929.0
2018-01-09 14:35:00,62.42,62.44,62.41,62.44,40814.0,54.6568,54.6743,54.648,54.6743,40814.0
2018-01-09 14:40:00,62.43,62.44,62.42,62.43,32435.0,54.6655,54.6743,54.6568,54.6655,32435.0
2018-01-09 14:45:00,62.43,62.44,62.42,62.44,127658.0,54.6655,54.6743,54.6568,54.6743,127658.0
2018-01-09 14:50:00,62.44,62.45,62.41,62.42,166249.0,54.6743,54.683,54.648,54.6568,166249.0
2018-01-09 14:55:00,62.42,62.43,62.41,62.43,114884.0,54.6568,54.6655,54.648,54.6655,114884.0
2018-01-09 15:00:00,62.43,62.43,62.4,62.42,79746.0,54.6655,54.6655,54.6393,54.6568,79746.0
2018-01-09 15:05:00,62.42,62.42,62.4,62.42,122419.0,54.6568,54.6568,54.6393,54.6568,122419.0
2018-01-09 15:10:00,62.42,62.42,62.39,62.4,105489.0,54.6568,54.6568,54.6305,54.6393,105489.0
2018-01-09 15:15:00,62.4,62.42,62.39,62.42,72063.0,54.6393,54.6568,54.6305,54.6568,72063.0
2018-01-09 15:20:00,62.42,62.43,62.39,62.4,104153.0,54.6568,54.6655,54.6305,54.6393,104153.0
2018-01-09 15:25:00,62.4,62.4,62.36,62.37,101552.0,54.6393,54.6393,54.6042,54.613,101552.0
2018-01-09 15:30:00,62.38,62.43,62.37,62.43,83919.0,54.6217,54.6655,54.613,54.6655,83919.0
2018-01-09 15:35:00,62.43,62.45,62.42,62.45,112835.0,54.6655,54.683,54.6568,54.683,112835.0
2018-01-09 15:40:00,62.45,62.45,62.42,62.43,92770.0,54.683,54.683,54.6568,54.6655,92770.0
2018-01-09 15:45:00,62.43,62.44,62.39,62.41,158707.0,54.6655,54.6743,54.6305,54.648,158707.0
2018-01-09 15:50:00,62.41,62.46,62.41,62.45,657881.0,54.648,54.6918,54.648,54.683,657881.0
2018-01-09 15:55:00,62.45,62.46,62.42,62.44,2228966.0,54.683,54.6918,54.6568,54.6743,2228966.0
2018-01-10 09:30:00,62.82,62.83,62.78,62.8,323469.0,55.007,55.0158,54.972,54.9895,323469.0
2018-01-10 09:35:00,62.79,62.8,62.74,62.76,269246.0,54.9807,54.9895,54.937,54.9545,269246.0
2018-01-10 09:40:00,62.75,62.78,62.74,62.77,310765.0,54.9457,54.972,54.937,54.9632,310765.0
2018-01-10 09:45:00,62.76,62.78,62.71,62.72,188404.0,54.9545,54.972,54.9107,54.9195,188404.0
2018-01-10 09:50:00,62.72,62.73,62.69,62.71,429271.0,54.9195,54.9282,54.8932,54.9107,429271.0
2018-01-10 09:55:00,62.71,62.72,62.67,62.72,93944.0,54.9107,54.9195,54.8757,54.9195,93944.0
2018-01-10 10:00:00,62.71,62.73,62.69,62.72,54969.0,54.9107,54.9282,54.8932,54.9195,54969.0
2018-01-10 10:05:00,62.72,62.75,62.72,62.73,57807.0,54.9195,54.9457,54.9195,54.9282,57807.0
2018-01-10 10:10:00,62.74,62.78,62.73,62.78,46241.0,54.937,54.972,54.9282,54.972,46241.0
2018-01-10 10:15:00,62.78,62.81,62.77,62.81,107808.0,54.972,54.9983,54.9632,54.9983,107808.0
2018-01-10 10:20:00,62.81,62.82,62.76,62.76,113995.0,54.9983,55.007,54.9545,54.9545,113995.0
2018-01-10 10:25:00,62.76,62.78,62.74,62.75,64579.0,54.9545,54.972,54.937,54.9457,64579.0
2018-01-10 10:30:00,62.75,62.81,62.74,62.8,323853.0,54.9457,54.9983,54.937,54.9895,323853.0
2018-01-10 10:35:00,62.8,62.83,62.79,62.82,84955.0,54.9895,55.0158,54.9807,55.007,84955.0
2018-01-10 10:40:00,62.82,62.84,62.81,62.83,78635.0,55.007,55.0245,54.9983,55.0158,78635.0
2018-01-10 10:45:00,62.84,62.85,62.81,62.82,82850.0,55.0245,55.0333,54.9983,55.007,82850.0
2018-01-10 10:50:00,62.82,62.83,62.8,62.82,84163.0,55.007,55.0158,54.9895,55.007,84163.0
2018-01-10 10:55:00,62.82,62.85,62.81,62.85,75033.0,55.007,55.0333,54.9983,55.0333,75033.0
2018-01-10 11:00:00,62.85,62.86,62.83,62.86,95529.0,55.0333,55.042,55.0158,55.042,95529.0
2018-01-10 11:05:00,62.86,62.87,62.84,62.85,71615.0,55.042,55.0508,55.0245,55.0333,71615.0
2018-01-10 11:10:00,62.85,62.87,62.84,62.87,48470.0,55.0333,55.0508,55.0245,55.0508,48470.0
2018-01-10 11:15:00,62.87,62.87,62.84,62.84,51779.0,55.0508,55.0508,55.0245,55.0245,51779.0
2018-01-10 11:20:00,62.85,62.85,62.83,62.84,69394.0,55.0333,55.0333,55.0158,55.0245,69394.0
2018-01-10 11:25:00,62.84,62.85,62.8,62.8,86682.0,55.0245,55.0333,54.9895,54.9895,86682.0
2018-01-10 11:30:00,62.8,62.83,62.79,62.81,496426.0,54.9895,55.0158,54.9807,54.9983,496426.0
2018-01-10 11:35:00,62.82,62.83,62.79,62.83,78541.0,55.007,55.0158,54.9807,55.0158,78541.0
2018-01-10 11:40:00,62.83,62.84,62.8,62.82,48429.0,55.0158,55.0245,54.9895,55.007,48429.0
2018-01-10 11:45:00,62.82,62.85,62.82,62.83,115256.0,55.007,55.0333,55.007,55.0158,115256.0
2018-01-10 11:50:00,62.84,62.86,62.82,62.85,73779.0,55.0245,55.042,55.007,55.0333,73779.0
2018-01-10 11:55:00,62.86,62.86,62.82,62.86,60666.0,55.042,55.042,55.007,55.042,60666.0
2018-01-10 12:00:00,62.85,62.87,62.82,62.84,71608.0,55.0333,55.0508,55.007,55.0245,71608.0
2018-01-10 12:05:00,62.83,62.86,62.83,62.84,54575.0,55.0158,55.042,55.0158,55.0245,54575.0
2018-01-10 12:10:00,62.85,62.85,62.83,62.83,57359.0,55.0333,55.0333,55.0158,55.0158,57359.0
2018-01-10 12:15:00,62.84,62.86,62.83,62.86,44473.0,55.0245,55.042,55.0158,55.042,44473.0
2018-01-10 12:20:00,62.86,62.88,62.85,62.87,34684.0,55.042,55.0596,55.0333,55.0508,34684.0
2018-01-10 12:25:00,62.87,62.91,62.86,62.86,161310.0,55.0508,55.0858,55.042,55.042,161310.0
2018-01-10 12:30:00,62.86,62.88,62.85,62.87,35193.0,55.042,55.0596,55.0333,55.0508,35193.0
2018-01-10 12:35:00,62.86,62.88,62.86,62.87,29553.0,55.042,55.0596,55.042,55.0508,29553.0
2018-01-10 12:40:00,62.88,62.88,62.86,62.87,46344.0,55.0596,55.0596,55.042,55.0508,46344.0
2018-01-10 12:45:00,62.87,62.89,62.85,62.88,36465.0,55.0508,55.0683,55.0333,55.0596,36465.0
2018-01-10 12:50:00,62.88,62.9,62.86,62.9,46522.0,55.0596,55.0771,55.042,55.0771,46522.0
2018-01-10 12:55:00,62.9,62.92,62.89,62.9,41039.0,55.0771,55.0946,55.0683,55.0771,41039.0
2018-01-10 13:00:00,62.9,62.92,62.89,62.9,44408.0,55.0771,55.0946,55.0683,55.0771,44408.0
2018-01-10 13:05:00,62.9,62.91,62.88,62.89,35319.0,55.0771,55.0858,55.0596,55.0683,35319.0
2018-01-10 13:10:00,62.89,62.89,62.87,62.88,32423.0,55.0683,55.0683,55.0508,55.0596,32423.0
2018-01-10 13:15:00,62.88,62.9,62.86,62.87,507584.0,55.0596,55.0771,55.042,55.0508,507584.0
2018-01-10 13:20:00,62.87,62.88,62.86,62.88,73558.0,55.0508,55.0596,55.042,55.0596,73558.0
2018-01-10 13:25:00,62.88,62.89,62.86,62.87,36173.0,55.0596,55.0683,55.042,55.0508,36173.0
2018-01-10 13:30:00,62.86,62.87,62.83,62.85,34734.0,55.042,55.0508,55.0158,55.0333,34734.0
2018-01-10 13:35:00,62.85,62.87,62.84,62.87,31972.0,55.0333,55.0508,55.0245,55.0508,31972.0
2018-01-10 13:40:00,62.86,62.87,62.85,62.87,47071.0,55.042,55.0508,55.0333,55.0508,47071.0
2018-01-10 13:45:00,62.86,62.88,62.86,62.87,33204.0,55.042,55.0596,55.042,55.0508,33204.0
2018-01-10 13:50:00,62.88,62.91,62.87,62.9,28787.0,55.0596,55.0858,55.0508,55.0771,28787.0
2018-01-10 13:55:00,62.91,62.91,62.87,62.88,69099.0,55.0858,55.0858,55.0508,55.0596,69099.0
2018-01-10 14:00:00,62.88,62.9,62.87,62.89,28678.0,55.0596,55.0771,55.0508,55.0683,28678.0
2018-01-10 14:05:00,62.89,62.9,62.85,62.85,79609.0,55.0683,55.0771,55.0333,55.0333,79609.0
2018-01-10 14:10:00,62.86,62.86,62.83,62.83,127821.0,55.042,55.042,55.0158,55.0158,127821.0
2018-01-10 14:15:00,62.84,62.87,62.83,62.84,69368.0,55.0245,55.0508,55.0158,55.0245,69368.0
2018-01-10 14:20:00,62.84,62.85,62.82,62.83,127972.0,55.0245,55.0333,55.007,55.0158,127972.0
2018-01-10 14:25:00,62.82,62.84,62.81,62.83,149059.0,55.007,55.0245,54.9983,55.0158,149059.0
2018-01-10 14:30:00,62.82,62.84,62.81,62.83,61958.0,55.007,55.0245,54.9983,55.0158,61958.0
2018-01-10 14:35:00,62.83,62.83,62.79,62.8,92080.0,55.0158,55.0158,54.9807,54.9895,92080.0
2018-01-10 14:40:00,62.8,62.82,62.79,62.81,92731.0,54.9895,55.007,54.9807,54.9983,92731.0
2018-01-10 14:45:00,62.8,62.81,62.79,62.8,147803.0,54.9895,54.9983,54.9807,54.9895,147803.0
2018-01-10 14:50:00,62.79,62.81,62.78,62.8,108438.0,54.9807,54.9983,54.972,54.9895,108438.0
2018-01-10 14:55:00,62.8,62.81,62.77,62.8,105690.0,54.9895,54.9983,54.9632,54.9895,105690.0
2018-01-10 15:00:00,62.79,62.83,62.79,62.8,43240.0,54.9807,55.0158,54.9807,54.9895,43240.0
2018-01-10 15:05:00,62.8,62.82,62.78,62.78,54508.0,54.9895,55.007,54.972,54.972,54508.0
2018-01-10 15:10:00,62.79,62.8,62.78,62.78,79922.0,54.9807,54.9895,54.972,54.972,79922.0
2018-01-10 15:15:00,62.79,62.8,62.77,62.78,137655.0,54.9807,54.9895,54.9632,54.972,137655.0
2018-01-10 15:20:00,62.78,62.78,62.76,62.76,49586.0,54.972,54.972,54.9545,54.9545,49586.0
2018-01-10 15:25:00,62.76,62.77,62.74,62.76,50819.0,54.9545,54.9632,54.937,54.9545,50819.0
2018-01-10 15:30:00,62.76,62.8,62.74,62.79,242671.0,54.9545,54.9895,54.937,54.9807,242671.0
2018-01-10 15:35:00,62.79,62.82,62.78,62.8,116470.0,54.9807,55.007,54.972,54.9895,116470.0
2018-01-10 15:40:00,62.8,62.81,62.77,62.79,76583.0,54.9895,54.9983,54.9632,54.9807,76583.0
2018-01-10 15:45:00,62.78,62.81,62.77,62.8,200448.0,54.972,54.9983,54.9632,54.9895,200448.0
2018-01-10 15:50:00,62.81,62.84,62.81,62.84,352857.0,54.9983,55.0245,54.9983,55.0245,352857.0
2018-01-10 15:55:00,62.84,62.88,62.81,62.82,911829.0,55.0245,55.0596,54.9983,55.007,911829.0
2018-01-11 09:30:00,62.85,62.86,62.82,62.85,177267.0,55.0333,55.042,55.007,55.0333,177267.0
2018-01-11 09:35:00,62.84,62.9,62.84,62.9,77139.0,55.0245,55.0771,55.0245,55.0771,77139.0
2018-01-11 09:40:00,62.9,62.9,62.87,62.89,47422.0,55.0771,55.0771,55.0508,55.0683,47422.0
2018-01-11 09:45:00,62.9,62.9,62.85,62.86,78696.0,55.0771,55.0771,55.0333,55.042,78696.0
2018-01-11 09:50:00,62.86,62.88,62.84,62.88,231494.0,55.042,55.0596,55.0245,55.0596,231494.0
2018-01-11 09:55:00,62.87,62.87,62.84,62.85,115713.0,55.0508,55.0508,55.0245,55.0333,115713.0
2018-01-11 10:00:00,62.85,62.88,62.85,62.86,180509.0,55.0333,55.0596,55.0333,55.042,180509.0
2018-01-11 10:05:00,62.86,62.88,62.85,62.87,92120.0,55.042,55.0596,55.0333,55.0508,92120.0
2018-01-11 10:10:00,62.87,62.88,62.85,62.88,176623.0,55.0508,55.0596,55.0333,55.0596,176623.0
2018-01-11 10:15:00,62.88,62.88,62.86,62.86,43443.0,55.0596,55.0596,55.042,55.042,43443.0
2018-01-11 10:20:00,62.87,62.87,62.83,62.86,125913.0,55.0508,55.0508,55.0158,55.042,125913.0
2018-01-11 10:25:00,62.86,62.87,62.83,62.86,117812.0,55.042,55.0508,55.0158,55.042,117812.0
2018-01-11 10:30:00,62.86,62.87,62.83,62.84,258255.0,55.042,55.0508,55.0158,55.0245,258255.0
2018-01-11 10:35:00,62.83,62.85,62.82,62.83,161828.0,55.0158,55.0333,55.007,55.0158,161828.0
2018-01-11 10:40:00,62.83,62.86,62.82,62.83,104651.0,55.0158,55.042,55.007,55.0158,104651.0
2018-01-11 10:45:00,62.83,62.87,62.82,62.84,53938.0,55.0158,55.0508,55.007,55.0245,53938.0
2018-01-11 10:50:00,62.85,62.87,62.83,62.87,74248.0,55.0333,55.0508,55.0158,55.0508,74248.0
2018-01-11 10:55:00,62.87,62.9,62.85,62.9,156621.0,55.0508,55.0771,55.0333,55.0771,156621.0
2018-01-11 11:00:00,62.9,62.92,62.89,62.9,77013.0,55.0771,55.0946,55.0683,55.0771,77013.0
2018-01-11 11:05:00,62.9,62.9,62.86,62.89,75241.0,55.0771,55.0771,55.042,55.0683,75241.0
2018-01-11 11:10:00,62.89,62.89,62.85,62.86,36240.0,55.0683,55.0683,55.0333,55.042,36240.0
2018-01-11 11:15:00,62.86,62.9,62.85,62.9,182279.0,55.042,55.0771,55.0333,55.0771,182279.0
2018-01-11 11:20:00,62.9,62.91,62.89,62.9,39681.0,55.0771,55.0858,55.0683,55.0771,39681.0
2018-01-11 11:25:00,62.91,62.92,62.88,62.92,203461.0,55.0858,55.0946,55.0596,55.0946,203461.0
2018-01-11 11:30:00,62.91,62.91,62.88,62.9,55008.0,55.0858,55.0858,55.0596,55.0771,55008.0
2018-01-11 11:35:00,62.9,62.91,62.88,62.91,60605.0,55.0771,55.0858,55.0596,55.0858,60605.0
2018-01-11 11:40:00,62.91,62.91,62.87,62.89,192614.0,55.0858,55.0858,55.0508,55.0683,192614.0
2018-01-11 11:45:00,62.88,62.92,62.88,62.9,570631.0,55.0596,55.0946,55.0596,55.0771,570631.0
2018-01-11 11:50:00,62.9,62.93,62.89,62.93,49758.0,55.0771,55.1033,55.0683,55.1033,49758.0
2018-01-11 11:55:00,62.93,62.94,62.91,62.93,31849.0,55.1033,55.1121,55.0858,55.1033,31849.0
2018-01-11 12:00:00,62.93,62.94,62.92,62.94,19033.0,55.1033,55.1121,55.0946,55.1121,19033.0
2018-01-11 12:05:00,62.94,62.95,62.93,62.95,33590.0,55.1121,55.1208,55.1033,55.1208,33590.0
2018-01-11 12:10:00,62.95,62.96,62.94,62.96,84654.0,55.1208,55.1296,55.1121,55.1296,84654.0
2018-01-11 12:15:00,62.96,62.97,62.95,62.96,38293.0,55.1296,55.1384,55.1208,55.1296,38293.0
2018-01-11 12:20:00,62.95,62.98,62.95,62.97,41009.0,55.1208,55.1471,55.1208,55.1384,41009.0
2018-01-11 12:25:00,62.97,63.01,62.96,62.98,102154.0,55.1384,55.1734,55.1296,55.1471,102154.0
2018-01-11 12:30:00,62.99,63.0,62.98,62.99,23306.0,55.1559,55.1646,55.1471,55.1559,23306.0
2018-01-11 12:35:00,62.99,63.03,62.98,63.01,69766.0,55.1559,55.1909,55.1471,55.1734,69766.0
2018-01-11 12:40:00,63.01,63.01,62.98,62.99,49840.0,55.1734,55.1734,55.1471,55.1559,49840.0
2018-01-11 12:45:00,62.99,63.01,62.98,63.0,41994.0,55.1559,55.1734,55.1471,55.1646,41994.0
2018-01-11 12:50:00,63.01,63.02,63.0,63.02,17716.0,55.1734,55.1821,55.1646,55.1821,17716.0
2018-01-11 12:55:00,63.02,63.03,63.01,63.03,16853.0,55.1821,55.1909,55.1734,55.1909,16853.0
2018-01-11 13:00:00,63.03,63.07,63.01,63.02,112748.0,55.1909,55.2259,55.1734,55.1821,112748.0
2018-01-11 13:05:00,63.02,63.02,62.99,63.02,24682.0,55.1821,55.1821,55.1559,55.1821,24682.0
2018-01-11 13:10:00,63.02,63.03,63.0,63.01,70166.0,55.1821,55.1909,55.1646,55.1734,70166.0
2018-01-11 13:15:00,63.01,63.03,63.0,63.01,96478.0,55.1734,55.1909,55.1646,55.1734,96478.0
2018-01-11 13:20:00,63.02,63.05,63.01,63.03,28789.0,55.1821,55.2084,55.1734,55.1909,28789.0
2018-01-11 13:25:00,63.03,63.05,63.02,63.05,49845.0,55.1909,55.2084,55.1821,55.2084,49845.0
2018-01-11 13:30:00,63.06,63.08,63.05,63.08,19980.0,55.2172,55.2347,55.2084,55.2347,19980.0
2018-01-11 13:35:00,63.07,63.09,63.06,63.08,29383.0,55.2259,55.2434,55.2172,55.2347,29383.0
2018-01-11 13:40:00,63.08,63.08,63.07,63.08,13344.0,55.2347,55.2347,55.2259,55.2347,13344.0
2018-01-11 13:45:00,63.08,63.11,63.08,63.09,73143.0,55.2347,55.2609,55.2347,55.2434,73143.0
2018-01-11 13:50:00,63.09,63.09,63.07,63.09,236623.0,55.2434,55.2434,55.2259,55.2434,236623.0
2018-01-11 13:55:00,63.08,63.09,63.07,63.08,86275.0,55.2347,55.2434,55.2259,55.2347,86275.0
2018-01-11 14:00:00,63.08,63.08,63.07,63.08,19639.0,55.2347,55.2347,55.2259,55.2347,19639.0
2018-01-11 14:05:00,63.07,63.08,63.06,63.07,69721.0,55.2259,55.2347,55.2172,55.2259,69721.0
2018-01-11 14:10:00,63.07,63.08,63.06,63.08,44957.0,55.2259,55.2347,55.2172,55.2347,44957.0
2018-01-11 14:15:00,63.08,63.09,63.07,63.09,36454.0,55.2347,55.2434,55.2259,55.2434,36454.0
2018-01-11 14:20:00,63.09,63.1,63.07,63.1,34236.0,55.2434,55.2522,55.2259,55.2522,34236.0
2018-01-11 14:25:00,63.1,63.1,63.08,63.09,39398.0,55.2522,55.2522,55.2347,55.2434,39398.0
2018-01-11 14:30:00,63.1,63.11,63.09,63.1,48676.0,55.2522,55.2609,55.2434,55.2522,48676.0
2018-01-11 14:35:00,63.1,63.1,63.09,63.1,43405.0,55.2522,55.2522,55.2434,55.2522,43405.0
2018-01-11 14:40:00,63.1,63.1,63.08,63.09,43105.0,55.2522,55.2522,55.2347,55.2434,43105.0
2018-01-11 14:45:00,63.09,63.11,63.08,63.11,46198.0,55.2434,55.2609,55.2347,55.2609,46198.0
2018-01-11 14:50:00,63.1,63.14,63.1,63.13,37672.0,55.2522,55.2872,55.2522,55.2785,37672.0
2018-01-11 14:55:00,63.13,63.15,63.12,63.15,11731.0,55.2785,55.296,55.2697,55.296,11731.0
2018-01-11 15:00:00,63.15,63.16,63.14,63.16,19904.0,55.296,55.3047,55.2872,55.3047,19904.0
2018-01-11 15:05:00,63.16,63.16,63.14,63.15,39925.0,55.3047,55.3047,55.2872,55.296,39925.0
2018-01-11 15:10:00,63.15,63.15,63.14,63.15,63997.0,55.296,55.296,55.2872,55.296,63997.0
2018-01-11 15:15:00,63.15,63.16,63.14,63.16,59764.0,55.296,55.3047,55.2872,55.3047,59764.0
2018-01-11 15:20:00,63.16,63.16,63.15,63.15,24774.0,55.3047,55.3047,55.296,55.296,24774.0
2018-01-11 15:25:00,63.16,63.16,63.13,63.15,46849.0,55.3047,55.3047,55.2785,55.296,46849.0
2018-01-11 15:30:00,63.15,63.16,63.14,63.15,84601.0,55.296,55.3047,55.2872,55.296,84601.0
2018-01-11 15:35:00,63.16,63.16,63.13,63.15,181952.0,55.3047,55.3047,55.2785,55.296,181952.0
2018-01-11 15:40:00,63.15,63.16,63.13,63.16,48066.0,55.296,55.3047,55.2785,55.3047,48066.0
2018-01-11 15:45:00,63.16,63.19,63.15,63.16,270380.0,55.3047,55.331,55.296,55.3047,270380.0
2018-01-11 15:50:00,63.17,63.21,63.16,63.2,212592.0,55.3135,55.3485,55.3047,55.3398,212592.0
2018-01-11 15:55:00,63.2,63.25,63.18,63.25,877539.0,55.3398,55.3835,55.3222,55.3835,877539.0
2018-01-12 09:30:00,62.95,62.95,62.89,62.94,286928.0,55.1208,55.1208,55.0683,55.1121,286928.0
2018-01-12 09:35:00,62.94,62.97,62.93,62.96,236004.0,55.1121,55.1384,55.1033,55.1296,236004.0
2018-01-12 09:40:00,62.96,62.99,62.94,62.99,272230.0,55.1296,55.1559,55.1121,55.1559,272230.0
2018-01-12 09:45:00,62.99,63.0,62.97,62.99,473168.0,55.1559,55.1646,55.1384,55.1559,473168.0
2018-01-12 09:50:00,62.99,62.99,62.95,62.97,584848.0,55.1559,55.1559,55.1208,55.1384,584848.0
2018-01-12 09:55:00,62.97,62.99,62.95,62.99,319450.0,55.1384,55.1559,55.1208,55.1559,319450.0
2018-01-12 10:00:00,62.99,63.03,62.99,63.0,371301.0,55.1559,55.1909,55.1559,55.1646,371301.0
2018-01-12 10:05:00,63.0,63.0,62.97,62.99,364596.0,55.1646,55.1646,55.1384,55.1559,364596.0
2018-01-12 10:10:00,63.0,63.05,62.98,63.05,935803.0,55.1646,55.2084,55.1471,55.2084,935803.0
2018-01-12 10:15:00,63.05,63.07,63.04,63.06,271033.0,55.2084,55.2259,55.1997,55.2172,271033.0
2018-01-12 10:20:00,63.06,63.09,63.05,63.07,666396.0,55.2172,55.2434,55.2084,55.2259,666396.0
2018-01-12 10:25:00,63.07,63.13,63.06,63.13,257374.0,55.2259,55.2785,55.2172,55.2785,257374.0
2018-01-12 10:30:00,63.13,63.19,63.13,63.17,304064.0,55.2785,55.331,55.2785,55.3135,304064.0
2018-01-12 10:35:00,63.17,63.22,63.17,63.22,303483.0,55.3135,55.3573,55.3135,55.3573,303483.0
2018-01-12 10:40:00,63.22,63.24,63.2,63.24,381074.0,55.3573,55.3748,55.3398,55.3748,381074.0
2018-01-12 10:45:00,63.24,63.27,63.22,63.26,375527.0,55.3748,55.401,55.3573,55.3923,375527.0
2018-01-12 10:50:00,63.25,63.32,63.25,63.32,300851.0,55.3835,55.4448,55.3835,55.4448,300851.0
2018-01-12 10:55:00,63.32,63.32,63.23,63.26,846657.0,55.4448,55.4448,55.366,55.3923,846657.0
2018-01-12 11:00:00,63.27,63.27,63.25,63.27,102986.0,55.401,55.401,55.3835,55.401,102986.0
2018-01-12 11:05:00,63.27,63.27,63.21,63.22,75578.0,55.401,55.401,55.3485,55.3573,75578.0
2018-01-12 11:10:00,63.21,63.25,63.21,63.25,701953.0,55.3485,55.3835,55.3485,55.3835,701953.0
2018-01-12 11:15:00,63.25,63.26,63.24,63.26,148818.0,55.3835,55.3923,55.3748,55.3923,148818.0
2018-01-12 11:20:00,63.26,63.3,63.25,63.27,128017.0,55.3923,55.4273,55.3835,55.401,128017.0
2018-01-12 11:25:00,63.28,63.36,63.27,63.35,769561.0,55.4098,55.4799,55.401,55.4711,769561.0
2018-01-12 11:30:00,63.35,63.35,63.31,63.34,161786.0,55.4711,55.4711,55.4361,55.4623,161786.0
2018-01-12 11:35:00,63.33,63.37,63.33,63.37,54578.0,55.4536,55.4886,55.4536,55.4886,54578.0
2018-01-12 11:40:00,63.37,63.4,63.34,63.35,115650.0,55.4886,55.5149,55.4623,55.4711,115650.0
2018-01-12 11:45:00,63.36,63.39,63.35,63.38,26897.0,55.4799,55.5061,55.4711,55.4974,26897.0
2018-01-12 11:50:00,63.38,63.39,63.36,63.39,17945.0,55.4974,55.5061,55.4799,55.5061,17945.0
2018-01-12 11:55:00,63.39,63.39,63.35,63.36,58164.0,55.5061,55.5061,55.4711,55.4799,58164.0
2018-01-12 12:00:00,63.36,63.37,63.35,63.35,119579.0,55.4799,55.4886,55.4711,55.4711,119579.0
2018-01-12 12:05:00,63.36,63.36,63.33,63.35,95177.0,55.4799,55.4799,55.4536,55.4711,95177.0
2018-01-12 12:10:00,63.35,63.35,63.33,63.34,66365.0,55.4711,55.4711,55.4536,55.4623,66365.0
2018-01-12 12:15:00,63.34,63.35,63.33,63.35,75908.0,55.4623,55.4711,55.4536,55.4711,75908.0
2018-01-12 12:20:00,63.35,63.35,63.32,63.33,174047.0,55.4711,55.4711,55.4448,55.4536,174047.0
2018-01-12 12:25:00,63.33,63.33,63.3,63.3,119448.0,55.4536,55.4536,55.4273,55.4273,119448.0
2018-01-12 12:30:00,63.3,63.31,63.29,63.29,51352.0,55.4273,55.4361,55.4186,55.4186,51352.0
2018-01-12 12:35:00,63.3,63.3,63.29,63.29,34649.0,55.4273,55.4273,55.4186,55.4186,34649.0
2018-01-12 12:40:00,63.3,63.3,63.28,63.3,80422.0,55.4273,55.4273,55.4098,55.4273,80422.0
2018-01-12 12:45:00,63.3,63.3,63.27,63.29,99631.0,55.4273,55.4273,55.401,55.4186,99631.0
2018-01-12 12:50:00,63.29,63.31,63.28,63.3,33844.0,55.4186,55.4361,55.4098,55.4273,33844.0
2018-01-12 12:55:00,63.31,63.34,63.3,63.34,62412.0,55.4361,55.4623,55.4273,55.4623,62412.0
2018-01-12 13:00:00,63.34,63.36,63.33,63.35,73412.0,55.4623,55.4799,55.4536,55.4711,73412.0
2018-01-12 13:05:00,63.35,63.35,63.32,63.33,26539.0,55.4711,55.4711,55.4448,55.4536,26539.0
2018-01-12 13:10:00,63.33,63.33,63.3,63.32,37044.0,55.4536,55.4536,55.4273,55.4448,37044.0
2018-01-12 13:15:00,63.32,63.32,63.29,63.32,113544.0,55.4448,55.4448,55.4186,55.4448,113544.0
2018-01-12 13:20:00,63.32,63.32,63.3,63.3,16584.0,55.4448,55.4448,55.4273,55.4273,16584.0
2018-01-12 13:25:00,63.3,63.31,63.29,63.3,41441.0,55.4273,55.4361,55.4186,55.4273,41441.0
2018-01-12 13:30:00,63.3,63.32,63.3,63.32,42077.0,55.4273,55.4448,55.4273,55.4448,42077.0
2018-01-12 13:35:00,63.32,63.32,63.29,63.31,216153.0,55.4448,55.4448,55.4186,55.4361,216153.0
2018-01-12 13:40:00,63.31,63.35,63.31,63.35,23514.0,55.4361,55.4711,55.4361,55.4711,23514.0
2018-01-12 13:45:00,63.36,63.39,63.35,63.38,30292.0,55.4799,55.5061,55.4711,55.4974,30292.0
2018-01-12 13:50:00,63.38,63.39,63.38,63.38,14611.0,55.4974,55.5061,55.4974,55.4974,14611.0
2018-01-12 13:55:00,63.39,63.39,63.37,63.39,47810.0,55.5061,55.5061,55.4886,55.5061,47810.0
2018-01-12 14:00:00,63.38,63.39,63.38,63.39,24733.0,55.4974,55.5061,55.4974,55.5061,24733.0
2018-01-12 14:05:00,63.38,63.4,63.38,63.39,125799.0,55.4974,55.5149,55.4974,55.5061,125799.0
2018-01-12 14:10:00,63.38,63.41,63.38,63.4,37139.0,55.4974,55.5236,55.4974,55.5149,37139.0
2018-01-12 14:15:00,63.41,63.43,63.4,63.42,58105.0,55.5236,55.5412,55.5149,55.5324,58105.0
2018-01-12 14:20:00,63.42,63.42,63.37,63.4,426091.0,55.5324,55.5324,55.4886,55.5149,426091.0
2018-01-12 14:25:00,63.4,63.42,63.39,63.42,42066.0,55.5149,55.5324,55.5061,55.5324,42066.0
2018-01-12 14:30:00,63.42,63.43,63.41,63.41,41942.0,55.5324,55.5412,55.5236,55.5236,41942.0
2018-01-12 14:35:00,63.41,63.41,63.39,63.4,37897.0,55.5236,55.5236,55.5061,55.5149,37897.0
2018-01-12 14:40:00,63.39,63.39,63.35,63.37,33382.0,55.5061,55.5061,55.4711,55.4886,33382.0
2018-01-12 14:45:00,63.38,63.39,63.37,63.38,72183.0,55.4974,55.5061,55.4886,55.4974,72183.0
2018-01-12 14:50:00,63.37,63.38,63.36,63.38,25433.0,55.4886,55.4974,55.4799,55.4974,25433.0
2018-01-12 14:55:00,63.38,63.39,63.37,63.38,48119.0,55.4974,55.5061,55.4886,55.4974,48119.0
2018-01-12 15:00:00,63.38,63.39,63.37,63.39,66288.0,55.4974,55.5061,55.4886,55.5061,66288.0
2018-01-12 15:05:00,63.4,63.4,63.36,63.36,34336.0,55.5149,55.5149,55.4799,55.4799,34336.0
2018-01-12 15:10:00,63.36,63.36,63.3,63.31,49745.0,55.4799,55.4799,55.4273,55.4361,49745.0
2018-01-12 15:15:00,63.31,63.32,63.3,63.32,47197.0,55.4361,55.4448,55.4273,55.4448,47197.0
2018-01-12 15:20:00,63.32,63.36,63.31,63.34,53829.0,55.4448,55.4799,55.4361,55.4623,53829.0
2018-01-12 15:25:00,63.35,63.38,63.35,63.38,42327.0,55.4711,55.4974,55.4711,55.4974,42327.0
2018-01-12 15:30:00,63.38,63.4,63.37,63.39,84993.0,55.4974,55.5149,55.4886,55.5061,84993.0
2018-01-12 15:35:00,63.39,63.39,63.35,63.35,25964.0,55.5061,55.5061,55.4711,55.4711,25964.0
2018-01-12 15:40:00,63.36,63.38,63.35,63.37,44974.0,55.4799,55.4974,55.4711,55.4886,44974.0
2018-01-12 15:45:00,63.37,63.42,63.36,63.41,55133.0,55.4886,55.5324,55.4799,55.5236,55133.0
2018-01-12 15:50:00,63.42,63.47,63.41,63.42,108704.0,55.5324,55.5762,55.5236,55.5324,108704.0
2018-01-12 15:55:00,63.42,63.46,63.4,63.46,666219.0,55.5324,55.5674,55.5149,55.5674,666219.0
2018-01-16 09:30:00,63.84,63.87,63.79,63.84,246106.0,55.9002,55.9264,55.8564,55.9002,246106.0
2018-01-16 09:35:00,63.84,63.85,63.81,63.84,83031.0,55.9002,55.9089,55.8739,55.9002,83031.0
2018-01-16 09:40:00,63.84,63.86,63.82,63.86,276531.0,55.9002,55.9177,55.8826,55.9177,276531.0
2018-01-16 09:45:00,63.86,63.86,63.82,63.83,98754.0,55.9177,55.9177,55.8826,55.8914,98754.0
2018-01-16 09:50:00,63.83,63.85,63.82,63.84,54098.0,55.8914,55.9089,55.8826,55.9002,54098.0
2018-01-16 09:55:00,63.84,63.85,63.82,63.85,102541.0,55.9002,55.9089,55.8826,55.9089,102541.0
2018-01-16 10:00:00,63.85,63.87,63.82,63.84,107484.0,55.9089,55.9264,55.8826,55.9002,107484.0
2018-01-16 10:05:00,63.84,63.84,63.81,63.84,58583.0,55.9002,55.9002,55.8739,55.9002,58583.0
2018-01-16 10:10:00,63.84,63.85,63.82,63.85,85010.0,55.9002,55.9089,55.8826,55.9089,85010.0
2018-01-16 10:15:00,63.85,63.89,63.84,63.88,118903.0,55.9089,55.9439,55.9002,55.9352,118903.0
2018-01-16 10:20:00,63.88,63.88,63.83,63.83,162165.0,55.9352,55.9352,55.8914,55.8914,162165.0
2018-01-16 10:25:00,63.83,63.84,63.83,63.84,110212.0,55.8914,55.9002,55.8914,55.9002,110212.0
2018-01-16 10:30:00,63.84,63.84,63.81,63.82,50204.0,55.9002,55.9002,55.8739,55.8826,50204.0
2018-01-16 10:35:00,63.82,63.82,63.74,63.78,297214.0,55.8826,55.8826,55.8126,55.8476,297214.0
2018-01-16 10:40:00,63.77,63.79,63.76,63.78,417952.0,55.8389,55.8564,55.8301,55.8476,417952.0
2018-01-16 10:45:00,63.78,63.79,63.72,63.76,266502.0,55.8476,55.8564,55.7951,55.8301,266502.0
2018-01-16 10:50:00,63.76,63.77,63.73,63.73,83021.0,55.8301,55.8389,55.8038,55.8038,83021.0
2018-01-16 10:55:00,63.72,63.73,63.68,63.71,85558.0,55.7951,55.8038,55.7601,55.7863,85558.0
2018-01-16 11:00:00,63.72,63.74,63.68,63.73,306102.0,55.7951,55.8126,55.7601,55.8038,306102.0
2018-01-16 11:05:00,63.73,63.75,63.67,63.68,142520.0,55.8038,55.8214,55.7513,55.7601,142520.0
2018-01-16 11:10:00,63.68,63.7,63.66,63.66,69967.0,55.7601,55.7776,55.7425,55.7425,69967.0
2018-01-16 11:15:00,63.66,63.7,63.64,63.69,69273.0,55.7425,55.7776,55.725,55.7688,69273.0
2018-01-16 11:20:00,63.69,63.7,63.63,63.65,87072.0,55.7688,55.7776,55.7163,55.7338,87072.0
2018-01-16 11:25:00,63.65,63.66,63.62,63.65,171739.0,55.7338,55.7425,55.7075,55.7338,171739.0
2018-01-16 11:30:00,63.65,63.7,63.65,63.7,59687.0,55.7338,55.7776,55.7338,55.7776,59687.0
2018-01-16 11:35:00,63.7,63.71,63.67,63.69,100041.0,55.7776,55.7863,55.7513,55.7688,100041.0
2018-01-16 11:40:00,63.69,63.69,63.65,63.66,36108.0,55.7688,55.7688,55.7338,55.7425,36108.0
2018-01-16 11:45:00,63.65,63.66,63.62,63.63,93760.0,55.7338,55.7425,55.7075,55.7163,93760.0
2018-01-16 11:50:00,63.63,63.64,63.61,63.63,191280.0,55.7163,55.725,55.6988,55.7163,191280.0
2018-01-16 11:55:00,63.63,63.65,63.61,63.63,423930.0,55.7163,55.7338,55.6988,55.7163,423930.0
2018-01-16 12:00:00,63.63,63.67,63.62,63.67,25998.0,55.7163,55.7513,55.7075,55.7513,25998.0
2018-01-16 12:05:00,63.66,63.69,63.65,63.69,36987.0,55.7425,55.7688,55.7338,55.7688,36987.0
2018-01-16 12:10:00,63.68,63.7,63.67,63.7,25178.0,55.7601,55.7776,55.7513,55.7776,25178.0
2018-01-16 12:15:00,63.7,63.71,63.69,63.69,23849.0,55.7776,55.7863,55.7688,55.7688,23849.0
2018-01-16 12:20:00,63.7,63.7,63.64,63.66,256350.0,55.7776,55.7776,55.725,55.7425,256350.0
2018-01-16 12:25:00,63.66,63.67,63.64,63.65,119290.0,55.7425,55.7513,55.725,55.7338,119290.0
2018-01-16 12:30:00,63.64,63.66,63.63,63.65,35486.0,55.725,55.7425,55.7163,55.7338,35486.0
2018-01-16 12:35:00,63.64,63.67,63.63,63.67,34431.0,55.725,55.7513,55.7163,55.7513,34431.0
2018-01-16 12:40:00,63.67,63.68,63.63,63.64,47964.0,55.7513,55.7601,55.7163,55.725,47964.0
2018-01-16 12:45:00,63.64,63.67,63.63,63.67,28629.0,55.725,55.7513,55.7163,55.7513,28629.0
2018-01-16 12:50:00,63.66,63.67,63.63,63.64,26581.0,55.7425,55.7513,55.7163,55.725,26581.0
2018-01-16 12:55:00,63.63,63.67,63.63,63.66,24737.0,55.7163,55.7513,55.7163,55.7425,24737.0
2018-01-16 13:00:00,63.66,63.66,63.65,63.66,27047.0,55.7425,55.7425,55.7338,55.7425,27047.0
2018-01-16 13:05:00,63.65,63.66,63.62,63.65,47832.0,55.7338,55.7425,55.7075,55.7338,47832.0
2018-01-16 13:10:00,63.66,63.67,63.65,63.67,14508.0,55.7425,55.7513,55.7338,55.7513,14508.0
2018-01-16 13:15:00,63.67,63.69,63.66,63.68,14721.0,55.7513,55.7688,55.7425,55.7601,14721.0
2018-01-16 13:20:00,63.68,63.68,63.64,63.66,30619.0,55.7601,55.7601,55.725,55.7425,30619.0
2018-01-16 13:25:00,63.65,63.68,63.63,63.68,71814.0,55.7338,55.7601,55.7163,55.7601,71814.0
2018-01-16 13:30:00,63.69,63.69,63.65,63.66,47124.0,55.7688,55.7688,55.7338,55.7425,47124.0
2018-01-16 13:35:00,63.65,63.66,63.61,63.65,143628.0,55.7338,55.7425,55.6988,55.7338,143628.0
2018-01-16 13:40:00,63.65,63.66,63.63,63.64,140200.0,55.7338,55.7425,55.7163,55.725,140200.0
2018-01-16 13:45:00,63.64,63.66,63.6,63.6,266080.0,55.725,55.7425,55.69,55.69,266080.0
2018-01-16 13:50:00,63.61,63.61,63.57,63.58,146920.0,55.6988,55.6988,55.6637,55.6725,146920.0
2018-01-16 13:55:00,63.59,63.61,63.58,63.6,214529.0,55.6813,55.6988,55.6725,55.69,214529.0
2018-01-16 14:00:00,63.6,63.61,63.52,63.55,360104.0,55.69,55.6988,55.62,55.6462,360104.0
2018-01-16 14:05:00,63.54,63.57,63.52,63.54,260334.0,55.6375,55.6637,55.62,55.6375,260334.0
2018-01-16 14:10:00,63.54,63.55,63.51,63.53,267977.0,55.6375,55.6462,55.6112,55.6287,267977.0
2018-01-16 14:15:00,63.53,63.53,63.48,63.51,158982.0,55.6287,55.6287,55.5849,55.6112,158982.0
2018-01-16 14:20:00,63.52,63.53,63.45,63.48,368864.0,55.62,55.6287,55.5587,55.5849,368864.0
2018-01-16 14:25:00,63.47,63.52,63.46,63.5,163015.0,55.5762,55.62,55.5674,55.6024,163015.0
2018-01-16 14:30:00,63.5,63.54,63.5,63.53,206025.0,55.6024,55.6375,55.6024,55.6287,206025.0
2018-01-16 14:35:00,63.53,63.54,63.47,63.48,171799.0,55.6287,55.6375,55.5762,55.5849,171799.0
2018-01-16 14:40:00,63.47,63.49,63.39,63.4,149335.0,55.5762,55.5937,55.5061,55.5149,149335.0
2018-01-16 14:45:00,63.39,63.43,63.37,63.39,280431.0,55.5061,55.5412,55.4886,55.5061,280431.0
2018-01-16 14:50:00,63.4,63.43,63.38,63.4,155808.0,55.5149,55.5412,55.4974,55.5149,155808.0
2018-01-16 14:55:00,63.4,63.42,63.39,63.4,126912.0,55.5149,55.5324,55.5061,55.5149,126912.0
2018-01-16 15:00:00,63.4,63.45,63.4,63.45,117999.0,55.5149,55.5587,55.5149,55.5587,117999.0
2018-01-16 15:05:00,63.45,63.52,63.43,63.52,151449.0,55.5587,55.62,55.5412,55.62,151449.0
2018-01-16 15:10:00,63.52,63.52,63.48,63.49,80524.0,55.62,55.62,55.5849,55.5937,80524.0
2018-01-16 15:15:00,63.49,63.51,63.46,63.51,71629.0,55.5937,55.6112,55.5674,55.6112,71629.0
2018-01-16 15:20:00,63.51,63.56,63.51,63.54,110538.0,55.6112,55.655,55.6112,55.6375,110538.0
2018-01-16 15:25:00,63.54,63.56,63.51,63.55,222518.0,55.6375,55.655,55.6112,55.6462,222518.0
2018-01-16 15:30:00,63.55,63.56,63.52,63.53,93614.0,55.6462,55.655,55.62,55.6287,93614.0
2018-01-16 15:35:00,63.53,63.55,63.5,63.51,62869.0,55.6287,55.6462,55.6024,55.6112,62869.0
2018-01-16 15:40:00,63.51,63.52,63.48,63.5,112172.0,55.6112,55.62,55.5849,55.6024,112172.0
2018-01-16 15:45:00,63.51,63.52,63.47,63.49,139755.0,55.6112,55.62,55.5762,55.5937,139755.0
2018-01-16 15:50:00,63.49,63.5,63.44,63.44,150063.0,55.5937,55.6024,55.5499,55.5499,150063.0
2018-01-16 15:55:00,63.45,63.46,63.42,63.44,753126.0,55.5587,55.5674,55.5324,55.5499,753126.0
2018-01-17 09:30:00,63.77,63.79,63.74,63.77,168669.0,55.8389,55.8564,55.8126,55.8389,168669.0
2018-01-17 09:35:00,63.77,63.78,63.74,63.76,123156.0,55.8389,55.8476,55.8126,55.8301,123156.0
2018-01-17 09:40:00,63.76,63.77,63.74,63.77,60029.0,55.8301,55.8389,55.8126,55.8389,60029.0
2018-01-17 09:45:00,63.76,63.76,63.71,63.73,158665.0,55.8301,55.8301,55.7863,55.8038,158665.0
2018-01-17 09:50:00,63.73,63.77,63.72,63.76,59175.0,55.8038,55.8389,55.7951,55.8301,59175.0
2018-01-17 09:55:00,63.76,63.77,63.71,63.73,157615.0,55.8301,55.8389,55.7863,55.8038,157615.0
2018-01-17 10:00:00,63.72,63.77,63.7,63.76,245745.0,55.7951,55.8389,55.7776,55.8301,245745.0
2018-01-17 10:05:00,63.76,63.8,63.76,63.8,91095.0,55.8301,55.8651,55.8301,55.8651,91095.0
2018-01-17 10:10:00,63.8,63.81,63.77,63.79,194539.0,55.8651,55.8739,55.8389,55.8564,194539.0
2018-01-17 10:15:00,63.8,63.84,63.78,63.8,120809.0,55.8651,55.9002,55.8476,55.8651,120809.0
2018-01-17 10:20:00,63.8,63.82,63.76,63.77,52478.0,55.8651,55.8826,55.8301,55.8389,52478.0
2018-01-17 10:25:00,63.76,63.79,63.75,63.76,47965.0,55.8301,55.8564,55.8214,55.8301,47965.0
2018-01-17 10:30:00,63.76,63.79,63.76,63.78,26163.0,55.8301,55.8564,55.8301,55.8476,26163.0
2018-01-17 10:35:00,63.77,63.79,63.77,63.78,100760.0,55.8389,55.8564,55.8389,55.8476,100760.0
2018-01-17 10:40:00,63.77,63.77,63.74,63.75,61140.0,55.8389,55.8389,55.8126,55.8214,61140.0
2018-01-17 10:45:00,63.75,63.79,63.74,63.78,58347.0,55.8214,55.8564,55.8126,55.8476,58347.0
2018-01-17 10:50:00,63.79,63.79,63.75,63.75,35047.0,55.8564,55.8564,55.8214,55.8214,35047.0
2018-01-17 10:55:00,63.75,63.78,63.75,63.78,34965.0,55.8214,55.8476,55.8214,55.8476,34965.0
2018-01-17 11:00:00,63.78,63.79,63.74,63.75,65111.0,55.8476,55.8564,55.8126,55.8214,65111.0
2018-01-17 11:05:00,63.75,63.78,63.74,63.78,142886.0,55.8214,55.8476,55.8126,55.8476,142886.0
2018-01-17 11:10:00,63.78,63.81,63.77,63.8,58010.0,55.8476,55.8739,55.8389,55.8651,58010.0
2018-01-17 11:15:00,63.8,63.83,63.8,63.83,62246.0,55.8651,55.8914,55.8651,55.8914,62246.0
2018-01-17 11:20:00,63.83,63.83,63.81,63.82,60627.0,55.8914,55.8914,55.8739,55.8826,60627.0
2018-01-17 11:25:00,63.82,63.83,63.79,63.8,83755.0,55.8826,55.8914,55.8564,55.8651,83755.0
2018-01-17 11:30:00,63.8,63.84,63.78,63.83,78238.0,55.8651,55.9002,55.8476,55.8914,78238.0
2018-01-17 11:35:00,63.83,63.84,63.78,63.79,72647.0,55.8914,55.9002,55.8476,55.8564,72647.0
2018-01-17 11:40:00,63.79,63.8,63.76,63.76,60063.0,55.8564,55.8651,55.8301,55.8301,60063.0
2018-01-17 11:45:00,63.77,63.78,63.75,63.78,33906.0,55.8389,55.8476,55.8214,55.8476,33906.0
2018-01-17 11:50:00,63.79,63.83,63.78,63.81,67694.0,55.8564,55.8914,55.8476,55.8739,67694.0
2018-01-17 11:55:00,63.81,63.82,63.79,63.82,13069.0,55.8739,55.8826,55.8564,55.8826,13069.0
2018-01-17 12:00:00,63.81,63.84,63.81,63.83,72908.0,55.8739,55.9002,55.8739,55.8914,72908.0
2018-01-17 12:05:00,63.82,63.84,63.82,63.83,88770.0,55.8826,55.9002,55.8826,55.8914,88770.0
2018-01-17 12:10:00,63.84,63.86,63.81,63.85,336218.0,55.9002,55.9177,55.8739,55.9089,336218.0
2018-01-17 12:15:00,63.85,63.87,63.84,63.87,44274.0,55.9089,55.9264,55.9002,55.9264,44274.0
2018-01-17 12:20:00,63.87,63.88,63.85,63.86,33017.0,55.9264,55.9352,55.9089,55.9177,33017.0
2018-01-17 12:25:00,63.87,63.92,63.87,63.91,27976.0,55.9264,55.9702,55.9264,55.9615,27976.0
2018-01-17 12:30:00,63.91,63.91,63.89,63.89,8169.0,55.9615,55.9615,55.9439,55.9439,8169.0
2018-01-17 12:35:00,63.89,63.92,63.88,63.91,216422.0,55.9439,55.9702,55.9352,55.9615,216422.0
2018-01-17 12:40:00,63.91,63.93,63.9,63.92,41394.0,55.9615,55.979,55.9527,55.9702,41394.0
2018-01-17 12:45:00,63.92,63.95,63.91,63.93,551946.0,55.9702,55.9965,55.9615,55.979,551946.0
2018-01-17 12:50:00,63.93,63.98,63.93,63.98,325341.0,55.979,56.0227,55.979,56.0227,325341.0
2018-01-17 12:55:00,63.97,63.98,63.96,63.96,132423.0,56.014,56.0227,56.0052,56.0052,132423.0
2018-01-17 13:00:00,63.96,63.98,63.96,63.97,97538.0,56.0052,56.0227,56.0052,56.014,97538.0
2018-01-17 13:05:00,63.97,63.98,63.96,63.98,16233.0,56.014,56.0227,56.0052,56.0227,16233.0
2018-01-17 13:10:00,63.98,64.0,63.97,64.0,38810.0,56.0227,56.0403,56.014,56.0403,38810.0
2018-01-17 13:15:00,64.0,64.01,63.98,64.0,46234.0,56.0403,56.049,56.0227,56.0403,46234.0
2018-01-17 13:20:00,64.0,64.04,64.0,64.03,15375.0,56.0403,56.0753,56.0403,56.0665,15375.0
2018-01-17 13:25:00,64.03,64.04,64.01,64.03,172445.0,56.0665,56.0753,56.049,56.0665,172445.0
2018-01-17 13:30:00,64.04,64.05,64.03,64.03,52385.0,56.0753,56.084,56.0665,56.0665,52385.0
2018-01-17 13:35:00,64.03,64.05,64.03,64.05,98311.0,56.0665,56.084,56.0665,56.084,98311.0
2018-01-17 13:40:00,64.05,64.05,64.03,64.03,164182.0,56.084,56.084,56.0665,56.0665,164182.0
2018-01-17 13:45:00,64.04,64.05,64.03,64.03,67970.0,56.0753,56.084,56.0665,56.0665,67970.0
2018-01-17 13:50:00,64.03,64.06,64.03,64.03,52606.0,56.0665,56.0928,56.0665,56.0665,52606.0
2018-01-17 13:55:00,64.04,64.06,64.04,64.05,62893.0,56.0753,56.0928,56.0753,56.084,62893.0
2018-01-17 14:00:00,64.04,64.06,64.03,64.06,270739.0,56.0753,56.0928,56.0665,56.0928,270739.0
2018-01-17 14:05:00,64.06,64.09,64.05,64.06,77530.0,56.0928,56.1191,56.084,56.0928,77530.0
2018-01-17 14:10:00,64.06,64.08,64.06,64.08,76824.0,56.0928,56.1103,56.0928,56.1103,76824.0
2018-01-17 14:15:00,64.07,64.12,64.07,64.11,74415.0,56.1016,56.1453,56.1016,56.1366,74415.0
2018-01-17 14:20:00,64.11,64.13,64.11,64.12,71133.0,56.1366,56.1541,56.1366,56.1453,71133.0
2018-01-17 14:25:00,64.12,64.12,64.07,64.07,134214.0,56.1453,56.1453,56.1016,56.1016,134214.0
2018-01-17 14:30:00,64.08,64.1,64.07,64.08,91509.0,56.1103,56.1278,56.1016,56.1103,91509.0
2018-01-17 14:35:00,64.08,64.08,64.06,64.08,213135.0,56.1103,56.1103,56.0928,56.1103,213135.0
2018-01-17 14:40:00,64.08,64.09,64.05,64.08,102905.0,56.1103,56.1191,56.084,56.1103,102905.0
2018-01-17 14:45:00,64.08,64.12,64.07,64.11,155398.0,56.1103,56.1453,56.1016,56.1366,155398.0
2018-01-17 14:50:00,64.11,64.15,64.1,64.13,132900.0,56.1366,56.1716,56.1278,56.1541,132900.0
2018-01-17 14:55:00,64.12,64.13,64.05,64.06,194862.0,56.1453,56.1541,56.084,56.0928,194862.0
2018-01-17 15:00:00,64.06,64.11,64.05,64.09,193576.0,56.0928,56.1366,56.084,56.1191,193576.0
2018-01-17 15:05:00,64.09,64.16,64.09,64.15,165589.0,56.1191,56.1804,56.1191,56.1716,165589.0
2018-01-17 15:10:00,64.14,64.15,64.06,64.07,112306.0,56.1628,56.1716,56.0928,56.1016,112306.0
2018-01-17 15:15:00,64.07,64.11,64.06,64.09,56680.0,56.1016,56.1366,56.0928,56.1191,56680.0
2018-01-17 15:20:00,64.09,64.09,64.04,64.04,96538.0,56.1191,56.1191,56.0753,56.0753,96538.0
2018-01-17 15:25:00,64.05,64.06,64.0,64.02,203258.0,56.084,56.0928,56.0403,56.0578,203258.0
2018-01-17 15:30:00,64.02,64.04,64.01,64.03,89830.0,56.0578,56.0753,56.049,56.0665,89830.0
2018-01-17 15:35:00,64.03,64.07,64.02,64.03,112891.0,56.0665,56.1016,56.0578,56.0665,112891.0
2018-01-17 15:40:00,64.03,64.06,64.02,64.03,69232.0,56.0665,56.0928,56.0578,56.0665,69232.0
2018-01-17 15:45:00,64.03,64.04,64.01,64.03,132717.0,56.0665,56.0753,56.049,56.0665,132717.0
2018-01-17 15:50:00,64.03,64.04,63.97,63.98,393121.0,56.0665,56.0753,56.014,56.0227,393121.0
2018-01-17 15:55:00,63.98,63.99,63.95,63.99,873819.0,56.0227,56.0315,55.9965,56.0315,873819.0
2018-01-18 09:30:00,63.31,63.32,63.25,63.29,181777.0,55.4361,55.4448,55.3835,55.4186,181777.0
2018-01-18 09:35:00,63.29,63.35,63.28,63.34,70586.0,55.4186,55.4711,55.4098,55.4623,70586.0
2018-01-18 09:40:00,63.34,63.35,63.31,63.33,1017176.0,55.4623,55.4711,55.4361,55.4536,1017176.0
2018-01-18 09:45:00,63.33,63.37,63.32,63.36,245078.0,55.4536,55.4886,55.4448,55.4799,245078.0
2018-01-18 09:50:00,63.36,63.37,63.34,63.37,83380.0,55.4799,55.4886,55.4623,55.4886,83380.0
2018-01-18 09:55:00,63.37,63.42,63.36,63.41,267665.0,55.4886,55.5324,55.4799,55.5236,267665.0
2018-01-18 10:00:00,63.41,63.41,63.37,63.39,303585.0,55.5236,55.5236,55.4886,55.5061,303585.0
2018-01-18 10:05:00,63.39,63.41,63.37,63.38,224490.0,55.5061,55.5236,55.4886,55.4974,224490.0
2018-01-18 10:10:00,63.37,63.37,63.3,63.31,127292.0,55.4886,55.4886,55.4273,55.4361,127292.0
2018-01-18 10:15:00,63.31,63.32,63.29,63.32,141575.0,55.4361,55.4448,55.4186,55.4448,141575.0
2018-01-18 10:20:00,63.32,63.33,63.25,63.26,356187.0,55.4448,55.4536,55.3835,55.3923,356187.0
2018-01-18 10:25:00,63.26,63.3,63.25,63.3,99849.0,55.3923,55.4273,55.3835,55.4273,99849.0
2018-01-18 10:30:00,63.3,63.32,63.29,63.29,74133.0,55.4273,55.4448,55.4186,55.4186,74133.0
2018-01-18 10:35:00,63.29,63.33,63.29,63.32,70281.0,55.4186,55.4536,55.4186,55.4448,70281.0
2018-01-18 10:40:00,63.33,63.33,63.29,63.32,40763.0,55.4536,55.4536,55.4186,55.4448,40763.0
2018-01-18 10:45:00,63.31,63.32,63.28,63.29,39626.0,55.4361,55.4448,55.4098,55.4186,39626.0
2018-01-18 10:50:00,63.29,63.33,63.25,63.32,59887.0,55.4186,55.4536,55.3835,55.4448,59887.0
2018-01-18 10:55:00,63.32,63.33,63.31,63.33,30551.0,55.4448,55.4536,55.4361,55.4536,30551.0
2018-01-18 11:00:00,63.33,63.36,63.31,63.36,53420.0,55.4536,55.4799,55.4361,55.4799,53420.0
2018-01-18 11:05:00,63.36,63.36,63.32,63.33,47513.0,55.4799,55.4799,55.4448,55.4536,47513.0
2018-01-18 11:10:00,63.33,63.34,63.31,63.33,53127.0,55.4536,55.4623,55.4361,55.4536,53127.0
2018-01-18 11:15:00,63.34,63.4,63.33,63.4,51507.0,55.4623,55.5149,55.4536,55.5149,51507.0
2018-01-18 11:20:00,63.39,63.43,63.36,63.37,231754.0,55.5061,55.5412,55.4799,55.4886,231754.0
2018-01-18 11:25:00,63.37,63.39,63.35,63.37,58923.0,55.4886,55.5061,55.4711,55.4886,58923.0
2018-01-18 11:30:00,63.37,63.37,63.33,63.35,298577.0,55.4886,55.4886,55.4536,55.4711,298577.0
2018-01-18 11:35:00,63.35,63.35,63.31,63.32,110001.0,55.4711,55.4711,55.4361,55.4448,110001.0
2018-01-18 11:40:00,63.32,63.33,63.27,63.29,102313.0,55.4448,55.4536,55.401,55.4186,102313.0
2018-01-18 11:45:00,63.28,63.29,63.23,63.26,85315.0,55.4098,55.4186,55.366,55.3923,85315.0
2018-01-18 11:50:00,63.26,63.34,63.24,63.34,104500.0,55.3923,55.4623,55.3748,55.4623,104500.0
2018-01-18 11:55:00,63.33,63.36,63.32,63.34,54667.0,55.4536,55.4799,55.4448,55.4623,54667.0
2018-01-18 12:00:00,63.34,63.36,63.33,63.36,34756.0,55.4623,55.4799,55.4536,55.4799,34756.0
2018-01-18 12:05:00,63.36,63.38,63.35,63.36,35834.0,55.4799,55.4974,55.4711,55.4799,35834.0
2018-01-18 12:10:00,63.36,63.41,63.36,63.4,84059.0,55.4799,55.5236,55.4799,55.5149,84059.0
2018-01-18 12:15:00,63.4,63.43,63.39,63.4,50362.0,55.5149,55.5412,55.5061,55.5149,50362.0
2018-01-18 12:20:00,63.4,63.4,63.38,63.4,31827.0,55.5149,55.5149,55.4974,55.5149,31827.0
2018-01-18 12:25:00,63.4,63.41,63.39,63.41,29181.0,55.5149,55.5236,55.5061,55.5236,29181.0
2018-01-18 12:30:00,63.41,63.42,63.39,63.41,13749.0,55.5236,55.5324,55.5061,55.5236,13749.0
2018-01-18 12:35:00,63.41,63.42,63.39,63.4,121738.0,55.5236,55.5324,55.5061,55.5149,121738.0
2018-01-18 12:40:00,63.41,63.42,63.38,63.41,84308.0,55.5236,55.5324,55.4974,55.5236,84308.0
2018-01-18 12:45:00,63.41,63.43,63.39,63.43,256678.0,55.5236,55.5412,55.5061,55.5412,256678.0
2018-01-18 12:50:00,63.43,63.44,63.41,63.43,68363.0,55.5412,55.5499,55.5236,55.5412,68363.0
2018-01-18 12:55:00,63.43,63.44,63.41,63.42,150315.0,55.5412,55.5499,55.5236,55.5324,150315.0
2018-01-18 13:00:00,63.43,63.43,63.39,63.41,46949.0,55.5412,55.5412,55.5061,55.5236,46949.0
2018-01-18 13:05:00,63.41,63.43,63.4,63.43,25774.0,55.5236,55.5412,55.5149,55.5412,25774.0
2018-01-18 13:10:00,63.42,63.44,63.41,63.43,38031.0,55.5324,55.5499,55.5236,55.5412,38031.0
2018-01-18 13:15:00,63.43,63.43,63.39,63.4,31085.0,55.5412,55.5412,55.5061,55.5149,31085.0
2018-01-18 13:20:00,63.4,63.41,63.39,63.4,17751.0,55.5149,55.5236,55.5061,55.5149,17751.0
2018-01-18 13:25:00,63.41,63.41,63.38,63.39,19983.0,55.5236,55.5236,55.4974,55.5061,19983.0
2018-01-18 13:30:00,63.4,63.41,63.38,63.41,46313.0,55.5149,55.5236,55.4974,55.5236,46313.0
2018-01-18 13:35:00,63.4,63.41,63.39,63.4,19887.0,55.5149,55.5236,55.5061,55.5149,19887.0
2018-01-18 13:40:00,63.41,63.42,63.4,63.41,52243.0,55.5236,55.5324,55.5149,55.5236,52243.0
2018-01-18 13:45:00,63.42,63.43,63.41,63.42,37733.0,55.5324,55.5412,55.5236,55.5324,37733.0
2018-01-18 13:50:00,63.43,63.43,63.4,63.4,30924.0,55.5412,55.5412,55.5149,55.5149,30924.0
2018-01-18 13:55:00,63.41,63.44,63.39,63.42,167637.0,55.5236,55.5499,55.5061,55.5324,167637.0
2018-01-18 14:00:00,63.43,63.46,63.42,63.44,66346.0,55.5412,55.5674,55.5324,55.5499,66346.0
2018-01-18 14:05:00,63.44,63.45,63.42,63.44,275352.0,55.5499,55.5587,55.5324,55.5499,275352.0
2018-01-18 14:10:00,63.44,63.46,63.43,63.45,195664.0,55.5499,55.5674,55.5412,55.5587,195664.0
2018-01-18 14:15:00,63.45,63.47,63.44,63.45,78718.0,55.5587,55.5762,55.5499,55.5587,78718.0
2018-01-18 14:20:00,63.45,63.46,63.44,63.45,29528.0,55.5587,55.5674,55.5499,55.5587,29528.0
2018-01-18 14:25:00,63.46,63.48,63.45,63.48,57469.0,55.5674,55.5849,55.5587,55.5849,57469.0
2018-01-18 14:30:00,63.48,63.49,63.46,63.48,60488.0,55.5849,55.5937,55.5674,55.5849,60488.0
2018-01-18 14:35:00,63.47,63.49,63.45,63.47,45104.0,55.5762,55.5937,55.5587,55.5762,45104.0
2018-01-18 14:40:00,63.46,63.48,63.46,63.46,23019.0,55.5674,55.5849,55.5674,55.5674,23019.0
2018-01-18 14:45:00,63.47,63.47,63.46,63.47,26742.0,55.5762,55.5762,55.5674,55.5762,26742.0
2018-01-18 14:50:00,63.47,63.5,63.46,63.5,44940.0,55.5762,55.6024,55.5674,55.6024,44940.0
2018-01-18 14:55:00,63.5,63.52,63.49,63.49,125383.0,55.6024,55.62,55.5937,55.5937,125383.0
2018-01-18 15:00:00,63.49,63.49,63.47,63.49,63945.0,55.5937,55.5937,55.5762,55.5937,63945.0
2018-01-18 15:05:00,63.49,63.5,63.48,63.5,78388.0,55.5937,55.6024,55.5849,55.6024,78388.0
2018-01-18 15:10:00,63.5,63.5,63.47,63.49,77311.0,55.6024,55.6024,55.5762,55.5937,77311.0
2018-01-18 15:15:00,63.49,63.5,63.47,63.47,66596.0,55.5937,55.6024,55.5762,55.5762,66596.0
2018-01-18 15:20:00,63.47,63.47,63.39,63.4,115460.0,55.5762,55.5762,55.5061,55.5149,115460.0
2018-01-18 15:25:00,63.39,63.44,63.39,63.42,109405.0,55.5061,55.5499,55.5061,55.5324,109405.0
2018-01-18 15:30:00,63.42,63.42,63.36,63.38,127049.0,55.5324,55.5324,55.4799,55.4974,127049.0
2018-01-18 15:35:00,63.39,63.4,63.36,63.4,94822.0,55.5061,55.5149,55.4799,55.5149,94822.0
2018-01-18 15:40:00,63.39,63.43,63.38,63.42,110694.0,55.5061,55.5412,55.4974,55.5324,110694.0
2018-01-18 15:45:00,63.42,63.44,63.4,63.44,141702.0,55.5324,55.5499,55.5149,55.5499,141702.0
2018-01-18 15:50:00,63.44,63.45,63.41,63.42,313450.0,55.5499,55.5587,55.5236,55.5324,313450.0
2018-01-18 15:55:00,63.41,63.43,63.39,63.43,598542.0,55.5236,55.5412,55.5061,55.5412,598542.0
2018-01-19 09:30:00,63.93,63.93,63.89,63.9,119701.0,55.979,55.979,55.9439,55.9527,119701.0
2018-01-19 09:35:00,63.9,63.92,63.88,63.91,60518.0,55.9527,55.9702,55.9352,55.9615,60518.0
2018-01-19 09:40:00,63.92,63.92,63.9,63.91,68034.0,55.9702,55.9702,55.9527,55.9615,68034.0
2018-01-19 09:45:00,63.91,63.92,63.89,63.91,380206.0,55.9615,55.9702,55.9439,55.9615,380206.0
2018-01-19 09:50:00,63.91,63.91,63.84,63.85,343259.0,55.9615,55.9615,55.9002,55.9089,343259.0
2018-01-19 09:55:00,63.85,63.87,63.84,63.87,316226.0,55.9089,55.9264,55.9002,55.9264,316226.0
2018-01-19 10:00:00,63.87,63.88,63.83,63.84,362897.0,55.9264,55.9352,55.8914,55.9002,362897.0
2018-01-19 10:05:00,63.84,63.84,63.8,63.84,188482.0,55.9002,55.9002,55.8651,55.9002,188482.0
2018-01-19 10:10:00,63.84,63.85,63.82,63.83,194657.0,55.9002,55.9089,55.8826,55.8914,194657.0
2018-01-19 10:15:00,63.82,63.83,63.79,63.8,218022.0,55.8826,55.8914,55.8564,55.8651,218022.0
2018-01-19 10:20:00,63.8,63.81,63.77,63.79,107214.0,55.8651,55.8739,55.8389,55.8564,107214.0
2018-01-19 10:25:00,63.79,63.85,63.79,63.83,102285.0,55.8564,55.9089,55.8564,55.8914,102285.0
2018-01-19 10:30:00,63.84,63.84,63.81,63.81,131651.0,55.9002,55.9002,55.8739,55.8739,131651.0
2018-01-19 10:35:00,63.82,63.85,63.8,63.82,182772.0,55.8826,55.9089,55.8651,55.8826,182772.0
2018-01-19 10:40:00,63.83,63.83,63.8,63.8,41678.0,55.8914,55.8914,55.8651,55.8651,41678.0
2018-01-19 10:45:00,63.8,63.81,63.74,63.74,150911.0,55.8651,55.8739,55.8126,55.8126,150911.0
2018-01-19 10:50:00,63.74,63.74,63.71,63.72,52725.0,55.8126,55.8126,55.7863,55.7951,52725.0
2018-01-19 10:55:00,63.72,63.74,63.71,63.73,215984.0,55.7951,55.8126,55.7863,55.8038,215984.0
2018-01-19 11:00:00,63.74,63.74,63.69,63.69,97025.0,55.8126,55.8126,55.7688,55.7688,97025.0
2018-01-19 11:05:00,63.69,63.71,63.68,63.71,68331.0,55.7688,55.7863,55.7601,55.7863,68331.0
2018-01-19 11:10:00,63.71,63.73,63.7,63.72,89880.0,55.7863,55.8038,55.7776,55.7951,89880.0
2018-01-19 11:15:00,63.71,63.75,63.7,63.74,80090.0,55.7863,55.8214,55.7776,55.8126,80090.0
2018-01-19 11:20:00,63.74,63.74,63.71,63.73,74382.0,55.8126,55.8126,55.7863,55.8038,74382.0
2018-01-19 11:25:00,63.72,63.75,63.72,63.75,35152.0,55.7951,55.8214,55.7951,55.8214,35152.0
2018-01-19 11:30:00,63.74,63.75,63.71,63.72,321296.0,55.8126,55.8214,55.7863,55.7951,321296.0
2018-01-19 11:35:00,63.72,63.72,63.7,63.7,24901.0,55.7951,55.7951,55.7776,55.7776,24901.0
2018-01-19 11:40:00,63.7,63.72,63.7,63.71,33329.0,55.7776,55.7951,55.7776,55.7863,33329.0
2018-01-19 11:45:00,63.71,63.72,63.69,63.7,36183.0,55.7863,55.7951,55.7688,55.7776,36183.0
2018-01-19 11:50:00,63.71,63.71,63.69,63.71,25520.0,55.7863,55.7863,55.7688,55.7863,25520.0
2018-01-19 11:55:00,63.71,63.72,63.67,63.7,69909.0,55.7863,55.7951,55.7513,55.7776,69909.0
2018-01-19 12:00:00,63.7,63.74,63.69,63.74,60594.0,55.7776,55.8126,55.7688,55.8126,60594.0
2018-01-19 12:05:00,63.73,63.75,63.73,63.74,69394.0,55.8038,55.8214,55.8038,55.8126,69394.0
2018-01-19 12:10:00,63.74,63.77,63.73,63.74,119368.0,55.8126,55.8389,55.8038,55.8126,119368.0
2018-01-19 12:15:00,63.73,63.75,63.72,63.73,70451.0,55.8038,55.8214,55.7951,55.8038,70451.0
2018-01-19 12:20:00,63.73,63.75,63.73,63.75,47891.0,55.8038,55.8214,55.8038,55.8214,47891.0
2018-01-19 12:25:00,63.74,63.75,63.73,63.75,20830.0,55.8126,55.8214,55.8038,55.8214,20830.0
2018-01-19 12:30:00,63.75,63.76,63.74,63.76,27660.0,55.8214,55.8301,55.8126,55.8301,27660.0
2018-01-19 12:35:00,63.76,63.77,63.74,63.77,70605.0,55.8301,55.8389,55.8126,55.8389,70605.0
2018-01-19 12:40:00,63.77,63.78,63.74,63.75,33173.0,55.8389,55.8476,55.8126,55.8214,33173.0
2018-01-19 12:45:00,63.75,63.77,63.74,63.77,31884.0,55.8214,55.8389,55.8126,55.8389,31884.0
2018-01-19 12:50:00,63.77,63.79,63.77,63.78,13477.0,55.8389,55.8564,55.8389,55.8476,13477.0
2018-01-19 12:55:00,63.78,63.78,63.76,63.77,23070.0,55.8476,55.8476,55.8301,55.8389,23070.0
2018-01-19 13:00:00,63.78,63.78,63.76,63.76,18593.0,55.8476,55.8476,55.8301,55.8301,18593.0
2018-01-19 13:05:00,63.76,63.77,63.74,63.76,26542.0,55.8301,55.8389,55.8126,55.8301,26542.0
2018-01-19 13:10:00,63.76,63.77,63.75,63.76,21728.0,55.8301,55.8389,55.8214,55.8301,21728.0
2018-01-19 13:15:00,63.76,63.77,63.75,63.76,22529.0,55.8301,55.8389,55.8214,55.8301,22529.0
2018-01-19 13:20:00,63.76,63.76,63.73,63.75,34982.0,55.8301,55.8301,55.8038,55.8214,34982.0
2018-01-19 13:25:00,63.75,63.76,63.74,63.75,21702.0,55.8214,55.8301,55.8126,55.8214,21702.0
2018-01-19 13:30:00,63.75,63.76,63.74,63.76,23158.0,55.8214,55.8301,55.8126,55.8301,23158.0
2018-01-19 13:35:00,63.75,63.76,63.73,63.74,21043.0,55.8214,55.8301,55.8038,55.8126,21043.0
2018-01-19 13:40:00,63.73,63.76,63.72,63.74,57928.0,55.8038,55.8301,55.7951,55.8126,57928.0
2018-01-19 13:45:00,63.74,63.75,63.73,63.73,30814.0,55.8126,55.8214,55.8038,55.8038,30814.0
2018-01-19 13:50:00,63.73,63.77,63.73,63.77,95577.0,55.8038,55.8389,55.8038,55.8389,95577.0
2018-01-19 13:55:00,63.76,63.78,63.76,63.78,9603.0,55.8301,55.8476,55.8301,55.8476,9603.0
2018-01-19 14:00:00,63.78,63.79,63.77,63.79,31785.0,55.8476,55.8564,55.8389,55.8564,31785.0
2018-01-19 14:05:00,63.78,63.79,63.77,63.78,51135.0,55.8476,55.8564,55.8389,55.8476,51135.0
2018-01-19 14:10:00,63.78,63.79,63.77,63.79,19501.0,55.8476,55.8564,55.8389,55.8564,19501.0
2018-01-19 14:15:00,63.79,63.81,63.78,63.81,53222.0,55.8564,55.8739,55.8476,55.8739,53222.0
2018-01-19 14:20:00,63.8,63.82,63.78,63.79,63254.0,55.8651,55.8826,55.8476,55.8564,63254.0
2018-01-19 14:25:00,63.8,63.81,63.79,63.8,42160.0,55.8651,55.8739,55.8564,55.8651,42160.0
2018-01-19 14:30:00,63.8,63.82,63.79,63.8,68984.0,55.8651,55.8826,55.8564,55.8651,68984.0
2018-01-19 14:35:00,63.8,63.81,63.79,63.8,25328.0,55.8651,55.8739,55.8564,55.8651,25328.0
2018-01-19 14:40:00,63.8,63.81,63.79,63.8,27092.0,55.8651,55.8739,55.8564,55.8651,27092.0
2018-01-19 14:45:00,63.79,63.82,63.79,63.82,105331.0,55.8564,55.8826,55.8564,55.8826,105331.0
2018-01-19 14:50:00,63.82,63.83,63.81,63.82,44481.0,55.8826,55.8914,55.8739,55.8826,44481.0
2018-01-19 14:55:00,63.82,63.83,63.79,63.8,36579.0,55.8826,55.8914,55.8564,55.8651,36579.0
2018-01-19 15:00:00,63.8,63.8,63.77,63.79,51057.0,55.8651,55.8651,55.8389,55.8564,51057.0
2018-01-19 15:05:00,63.79,63.81,63.78,63.79,59873.0,55.8564,55.8739,55.8476,55.8564,59873.0
2018-01-19 15:10:00,63.79,63.81,63.79,63.8,39916.0,55.8564,55.8739,55.8564,55.8651,39916.0
2018-01-19 15:15:00,63.8,63.8,63.78,63.79,88945.0,55.8651,55.8651,55.8476,55.8564,88945.0
2018-01-19 15:20:00,63.79,63.8,63.78,63.79,128588.0,55.8564,55.8651,55.8476,55.8564,128588.0
2018-01-19 15:25:00,63.79,63.82,63.78,63.8,119310.0,55.8564,55.8826,55.8476,55.8651,119310.0
2018-01-19 15:30:00,63.8,63.82,63.79,63.8,127494.0,55.8651,55.8826,55.8564,55.8651,127494.0
2018-01-19 15:35:00,63.81,63.81,63.77,63.78,72041.0,55.8739,55.8739,55.8389,55.8476,72041.0
2018-01-19 15:40:00,63.78,63.79,63.76,63.77,92789.0,55.8476,55.8564,55.8301,55.8389,92789.0
2018-01-19 15:45:00,63.77,63.77,63.74,63.76,108723.0,55.8389,55.8389,55.8126,55.8301,108723.0
2018-01-19 15:50:00,63.76,63.78,63.75,63.78,155728.0,55.8301,55.8476,55.8214,55.8476,155728.0
2018-01-19 15:55:00,63.78,63.83,63.75,63.83,572804.0,55.8476,55.8914,55.8214,55.8914,572804.0
2018-01-22 09:30:00,63.75,63.77,63.71,63.76,223757.0,55.8214,55.8389,55.7863,55.8301,223757.0
2018-01-22 09:35:00,63.75,63.76,63.74,63.76,94210.0,55.8214,55.8301,55.8126,55.8301,94210.0
2018-01-22 09:40:00,63.75,63.81,63.75,63.8,108162.0,55.8214,55.8739,55.8214,55.8651,108162.0
2018-01-22 09:45:00,63.8,63.83,63.79,63.82,118503.0,55.8651,55.8914,55.8564,55.8826,118503.0
2018-01-22 09:50:00,63.82,63.83,63.79,63.82,42426.0,55.8826,55.8914,55.8564,55.8826,42426.0
2018-01-22 09:55:00,63.83,63.85,63.82,63.83,67232.0,55.8914,55.9089,55.8826,55.8914,67232.0
2018-01-22 10:00:00,63.83,63.85,63.81,63.81,87537.0,55.8914,55.9089,55.8739,55.8739,87537.0
2018-01-22 10:05:00,63.81,63.86,63.81,63.86,57992.0,55.8739,55.9177,55.8739,55.9177,57992.0
2018-01-22 10:10:00,63.85,63.9,63.83,63.9,130154.0,55.9089,55.9527,55.8914,55.9527,130154.0
2018-01-22 10:15:00,63.9,63.93,63.9,63.92,95228.0,55.9527,55.979,55.9527,55.9702,95228.0
2018-01-22 10:20:00,63.93,63.93,63.87,63.87,91652.0,55.979,55.979,55.9264,55.9264,91652.0
2018-01-22 10:25:00,63.88,63.91,63.87,63.9,60937.0,55.9352,55.9615,55.9264,55.9527,60937.0
2018-01-22 10:30:00,63.91,63.92,63.88,63.9,27356.0,55.9615,55.9702,55.9352,55.9527,27356.0
2018-01-22 10:35:00,63.9,63.93,63.89,63.9,50505.0,55.9527,55.979,55.9439,55.9527,50505.0
2018-01-22 10:40:00,63.9,63.93,63.89,63.92,59020.0,55.9527,55.979,55.9439,55.9702,59020.0
2018-01-22 10:45:00,63.92,63.94,63.91,63.94,85351.0,55.9702,55.9877,55.9615,55.9877,85351.0
2018-01-22 10:50:00,63.94,63.94,63.92,63.93,53260.0,55.9877,55.9877,55.9702,55.979,53260.0
2018-01-22 10:55:00,63.93,63.94,63.86,63.86,90070.0,55.979,55.9877,55.9177,55.9177,90070.0
2018-01-22 11:00:00,63.85,63.87,63.84,63.85,106902.0,55.9089,55.9264,55.9002,55.9089,106902.0
2018-01-22 11:05:00,63.85,63.87,63.84,63.86,68887.0,55.9089,55.9264,55.9002,55.9177,68887.0
2018-01-22 11:10:00,63.86,63.86,63.83,63.85,44273.0,55.9177,55.9177,55.8914,55.9089,44273.0
2018-01-22 11:15:00,63.85,63.86,63.82,63.85,47597.0,55.9089,55.9177,55.8826,55.9089,47597.0
2018-01-22 11:20:00,63.85,63.89,63.84,63.88,73573.0,55.9089,55.9439,55.9002,55.9352,73573.0
2018-01-22 11:25:00,63.88,63.9,63.85,63.88,121081.0,55.9352,55.9527,55.9089,55.9352,121081.0
2018-01-22 11:30:00,63.88,63.92,63.87,63.92,42951.0,55.9352,55.9702,55.9264,55.9702,42951.0
2018-01-22 11:35:00,63.92,63.95,63.91,63.94,26954.0,55.9702,55.9965,55.9615,55.9877,26954.0
2018-01-22 11:40:00,63.94,63.94,63.88,63.88,30898.0,55.9877,55.9877,55.9352,55.9352,30898.0
2018-01-22 11:45:00,63.88,63.9,63.85,63.86,81481.0,55.9352,55.9527,55.9089,55.9177,81481.0
2018-01-22 11:50:00,63.86,63.87,63.82,63.82,44095.0,55.9177,55.9264,55.8826,55.8826,44095.0
2018-01-22 11:55:00,63.83,63.89,63.82,63.88,95033.0,55.8914,55.9439,55.8826,55.9352,95033.0
2018-01-22 12:00:00,63.88,63.88,63.83,63.85,61465.0,55.9352,55.9352,55.8914,55.9089,61465.0
2018-01-22 12:05:00,63.85,63.87,63.85,63.87,34252.0,55.9089,55.9264,55.9089,55.9264,34252.0
2018-01-22 12:10:00,63.86,63.89,63.85,63.86,28881.0,55.9177,55.9439,55.9089,55.9177,28881.0
2018-01-22 12:15:00,63.85,63.87,63.84,63.86,62663.0,55.9089,55.9264,55.9002,55.9177,62663.0
2018-01-22 12:20:00,63.85,63.87,63.84,63.86,34653.0,55.9089,55.9264,55.9002,55.9177,34653.0
2018-01-22 12:25:00,63.85,63.87,63.84,63.87,47822.0,55.9089,55.9264,55.9002,55.9264,47822.0
2018-01-22 12:30:00,63.86,63.89,63.85,63.89,63077.0,55.9177,55.9439,55.9089,55.9439,63077.0
2018-01-22 12:35:00,63.88,63.89,63.87,63.88,34560.0,55.9352,55.9439,55.9264,55.9352,34560.0
2018-01-22 12:40:00,63.88,63.89,63.87,63.89,21612.0,55.9352,55.9439,55.9264,55.9439,21612.0
2018-01-22 12:45:00,63.89,63.9,63.86,63.88,110743.0,55.9439,55.9527,55.9177,55.9352,110743.0
2018-01-22 12:50:00,63.87,63.9,63.86,63.89,27342.0,55.9264,55.9527,55.9177,55.9439,27342.0
2018-01-22 12:55:00,63.89,63.89,63.87,63.89,37480.0,55.9439,55.9439,55.9264,55.9439,37480.0
2018-01-22 13:00:00,63.89,63.89,63.86,63.87,34564.0,55.9439,55.9439,55.9177,55.9264,34564.0
2018-01-22 13:05:00,63.87,63.88,63.86,63.88,14092.0,55.9264,55.9352,55.9177,55.9352,14092.0
2018-01-22 13:10:00,63.88,63.93,63.87,63.92,148551.0,55.9352,55.979,55.9264,55.9702,148551.0
2018-01-22 13:15:00,63.92,63.96,63.91,63.96,123051.0,55.9702,56.0052,55.9615,56.0052,123051.0
2018-01-22 13:20:00,63.96,63.97,63.95,63.97,25692.0,56.0052,56.014,55.9965,56.014,25692.0
2018-01-22 13:25:00,63.97,63.98,63.96,63.96,32897.0,56.014,56.0227,56.0052,56.0052,32897.0
2018-01-22 13:30:00,63.97,63.97,63.96,63.97,7743.0,56.014,56.014,56.0052,56.014,7743.0
2018-01-22 13:35:00,63.97,63.98,63.96,63.97,15033.0,56.014,56.0227,56.0052,56.014,15033.0
2018-01-22 13:40:00,63.97,64.0,63.96,63.99,254452.0,56.014,56.0403,56.0052,56.0315,254452.0
2018-01-22 13:45:00,63.98,63.99,63.97,63.99,17311.0,56.0227,56.0315,56.014,56.0315,17311.0
2018-01-22 13:50:00,63.98,63.99,63.97,63.98,26866.0,56.0227,56.0315,56.014,56.0227,26866.0
2018-01-22 13:55:00,63.97,63.98,63.97,63.97,25192.0,56.014,56.0227,56.014,56.014,25192.0
2018-01-22 14:00:00,63.97,63.98,63.96,63.97,32225.0,56.014,56.0227,56.0052,56.014,32225.0
2018-01-22 14:05:00,63.97,63.98,63.96,63.96,23333.0,56.014,56.0227,56.0052,56.0052,23333.0
2018-01-22 14:10:00,63.97,63.97,63.96,63.96,9939.0,56.014,56.014,56.0052,56.0052,9939.0
2018-01-22 14:15:00,63.96,63.97,63.95,63.96,35584.0,56.0052,56.014,55.9965,56.0052,35584.0
2018-01-22 14:20:00,63.96,63.96,63.93,63.94,106439.0,56.0052,56.0052,55.979,55.9877,106439.0
2018-01-22 14:25:00,63.93,63.97,63.93,63.96,19198.0,55.979,56.014,55.979,56.0052,19198.0
2018-01-22 14:30:00,63.96,63.97,63.95,63.95,61483.0,56.0052,56.014,55.9965,55.9965,61483.0
2018-01-22 14:35:00,63.95,63.97,63.94,63.97,18284.0,55.9965,56.014,55.9877,56.014,18284.0
2018-01-22 14:40:00,63.97,63.97,63.95,63.97,29500.0,56.014,56.014,55.9965,56.014,29500.0
2018-01-22 14:45:00,63.97,63.99,63.96,63.98,31239.0,56.014,56.0315,56.0052,56.0227,31239.0
2018-01-22 14:50:00,63.99,64.0,63.97,63.99,75727.0,56.0315,56.0403,56.014,56.0315,75727.0
2018-01-22 14:55:00,63.98,64.0,63.96,63.97,31245.0,56.0227,56.0403,56.0052,56.014,31245.0
2018-01-22 15:00:00,63.97,63.99,63.96,63.99,34795.0,56.014,56.0315,56.0052,56.0315,34795.0
2018-01-22 15:05:00,63.99,63.99,63.97,63.98,56306.0,56.0315,56.0315,56.014,56.0227,56306.0
2018-01-22 15:10:00,63.97,63.98,63.96,63.97,24074.0,56.014,56.0227,56.0052,56.014,24074.0
2018-01-22 15:15:00,63.97,63.97,63.96,63.97,22388.0,56.014,56.014,56.0052,56.014,22388.0
2018-01-22 15:20:00,63.97,63.99,63.96,63.99,69753.0,56.014,56.0315,56.0052,56.0315,69753.0
2018-01-22 15:25:00,63.98,64.0,63.98,64.0,23367.0,56.0227,56.0403,56.0227,56.0403,23367.0
2018-01-22 15:30:00,64.0,64.03,63.99,64.0,50550.0,56.0403,56.0665,56.0315,56.0403,50550.0
2018-01-22 15:35:00,64.0,64.03,64.0,64.02,41413.0,56.0403,56.0665,56.0403,56.0578,41413.0
2018-01-22 15:40:00,64.03,64.06,64.02,64.05,70259.0,56.0665,56.0928,56.0578,56.084,70259.0
2018-01-22 15:45:00,64.04,64.07,64.04,64.07,24122.0,56.0753,56.1016,56.0753,56.1016,24122.0
2018-01-22 15:50:00,64.07,64.09,64.06,64.06,211434.0,56.1016,56.1191,56.0928,56.0928,211434.0
2018-01-22 15:55:00,64.06,64.09,64.05,64.09,553785.0,56.0928,56.1191,56.084,56.1191,553785.0
2018-01-23 09:30:00,64.4,64.4,64.31,64.31,177248.0,56.3905,56.3905,56.3117,56.3117,177248.0
2018-01-23 09:35:00,64.31,64.32,64.29,64.29,92331.0,56.3117,56.3205,56.2942,56.2942,92331.0
2018-01-23 09:40:00,64.3,64.36,64.29,64.35,66739.0,56.3029,56.3555,56.2942,56.3467,66739.0
2018-01-23 09:45:00,64.36,64.38,64.35,64.38,97572.0,56.3555,56.373,56.3467,56.373,97572.0
2018-01-23 09:50:00,64.38,64.38,64.34,64.36,236092.0,56.373,56.373,56.338,56.3555,236092.0
2018-01-23 09:55:00,64.36,64.36,64.3,64.34,288634.0,56.3555,56.3555,56.3029,56.338,288634.0
2018-01-23 10:00:00,64.34,64.37,64.32,64.35,272186.0,56.338,56.3642,56.3205,56.3467,272186.0
2018-01-23 10:05:00,64.35,64.39,64.34,64.39,80905.0,56.3467,56.3818,56.338,56.3818,80905.0
2018-01-23 10:10:00,64.39,64.43,64.38,64.4,388296.0,56.3818,56.4168,56.373,56.3905,388296.0
2018-01-23 10:15:00,64.41,64.43,64.39,64.42,103809.0,56.3993,56.4168,56.3818,56.408,103809.0
2018-01-23 10:20:00,64.42,64.44,64.4,64.43,130992.0,56.408,56.4255,56.3905,56.4168,130992.0
2018-01-23 10:25:00,64.43,64.49,64.42,64.48,166330.0,56.4168,56.4693,56.408,56.4606,166330.0
2018-01-23 10:30:00,64.48,64.5,64.46,64.5,136343.0,56.4606,56.4781,56.443,56.4781,136343.0
2018-01-23 10:35:00,64.5,64.54,64.49,64.52,174411.0,56.4781,56.5131,56.4693,56.4956,174411.0
2018-01-23 10:40:00,64.53,64.56,64.5,64.55,209794.0,56.5043,56.5306,56.4781,56.5219,209794.0
2018-01-23 10:45:00,64.55,64.56,64.52,64.53,159556.0,56.5219,56.5306,56.4956,56.5043,159556.0
2018-01-23 10:50:00,64.53,64.56,64.53,64.54,104102.0,56.5043,56.5306,56.5043,56.5131,104102.0
2018-01-23 10:55:00,64.53,64.58,64.53,64.56,254366.0,56.5043,56.5481,56.5043,56.5306,254366.0
2018-01-23 11:00:00,64.56,64.57,64.52,64.53,200701.0,56.5306,56.5394,56.4956,56.5043,200701.0
2018-01-23 11:05:00,64.54,64.56,64.52,64.52,172250.0,56.5131,56.5306,56.4956,56.4956,172250.0
2018-01-23 11:10:00,64.53,64.53,64.49,64.5,128909.0,56.5043,56.5043,56.4693,56.4781,128909.0
2018-01-23 11:15:00,64.51,64.51,64.47,64.49,217243.0,56.4868,56.4868,56.4518,56.4693,217243.0
2018-01-23 11:20:00,64.49,64.53,64.48,64.49,73224.0,56.4693,56.5043,56.4606,56.4693,73224.0
2018-01-23 11:25:00,64.48,64.49,64.46,64.49,171692.0,56.4606,56.4693,56.443,56.4693,171692.0
2018-01-23 11:30:00,64.48,64.48,64.46,64.47,217960.0,56.4606,56.4606,56.443,56.4518,217960.0
2018-01-23 11:35:00,64.47,64.48,64.43,64.44,236828.0,56.4518,56.4606,56.4168,56.4255,236828.0
2018-01-23 11:40:00,64.44,64.46,64.41,64.42,247143.0,56.4255,56.443,56.3993,56.408,247143.0
2018-01-23 11:45:00,64.42,64.43,64.37,64.37,155668.0,56.408,56.4168,56.3642,56.3642,155668.0
2018-01-23 11:50:00,64.37,64.37,64.32,64.36,212005.0,56.3642,56.3642,56.3205,56.3555,212005.0
2018-01-23 11:55:00,64.36,64.36,64.32,64.32,111689.0,56.3555,56.3555,56.3205,56.3205,111689.0
2018-01-23 12:00:00,64.31,64.35,64.31,64.34,66537.0,56.3117,56.3467,56.3117,56.338,66537.0
2018-01-23 12:05:00,64.34,64.35,64.32,64.34,58180.0,56.338,56.3467,56.3205,56.338,58180.0
2018-01-23 12:10:00,64.34,64.36,64.33,64.34,48691.0,56.338,56.3555,56.3292,56.338,48691.0
2018-01-23 12:15:00,64.34,64.36,64.33,64.36,81817.0,56.338,56.3555,56.3292,56.3555,81817.0
2018-01-23 12:20:00,64.36,64.38,64.35,64.37,128203.0,56.3555,56.373,56.3467,56.3642,128203.0
2018-01-23 12:25:00,64.36,64.38,64.36,64.38,48183.0,56.3555,56.373,56.3555,56.373,48183.0
2018-01-23 12:30:00,64.37,64.39,64.37,64.39,40003.0,56.3642,56.3818,56.3642,56.3818,40003.0
2018-01-23 12:35:00,64.39,64.39,64.36,64.37,54408.0,56.3818,56.3818,56.3555,56.3642,54408.0
2018-01-23 12:40:00,64.37,64.37,64.33,64.36,65846.0,56.3642,56.3642,56.3292,56.3555,65846.0
2018-01-23 12:45:00,64.35,64.37,64.35,64.37,18942.0,56.3467,56.3642,56.3467,56.3642,18942.0
2018-01-23 12:50:00,64.36,64.37,64.33,64.36,65755.0,56.3555,56.3642,56.3292,56.3555,65755.0
2018-01-23 12:55:00,64.36,64.37,64.35,64.37,34270.0,56.3555,56.3642,56.3467,56.3642,34270.0
2018-01-23 13:00:00,64.37,64.37,64.35,64.37,22094.0,56.3642,56.3642,56.3467,56.3642,22094.0
2018-01-23 13:05:00,64.36,64.39,64.36,64.37,81369.0,56.3555,56.3818,56.3555,56.3642,81369.0
2018-01-23 13:10:00,64.38,64.38,64.35,64.36,26486.0,56.373,56.373,56.3467,56.3555,26486.0
2018-01-23 13:15:00,64.36,64.37,64.35,64.36,62182.0,56.3555,56.3642,56.3467,56.3555,62182.0
2018-01-23 13:20:00,64.36,64.36,64.35,64.36,22203.0,56.3555,56.3555,56.3467,56.3555,22203.0
2018-01-23 13:25:00,64.36,64.37,64.35,64.37,24716.0,56.3555,56.3642,56.3467,56.3642,24716.0
2018-01-23 13:30:00,64.37,64.38,64.36,64.38,17400.0,56.3642,56.373,56.3555,56.373,17400.0
2018-01-23 13:35:00,64.39,64.4,64.37,64.4,38362.0,56.3818,56.3905,56.3642,56.3905,38362.0
2018-01-23 13:40:00,64.39,64.41,64.39,64.4,14919.0,56.3818,56.3993,56.3818,56.3905,14919.0
2018-01-23 13:45:00,64.4,64.44,64.39,64.42,18267.0,56.3905,56.4255,56.3818,56.408,18267.0
2018-01-23 13:50:00,64.43,64.44,64.42,64.44,27694.0,56.4168,56.4255,56.408,56.4255,27694.0
2018-01-23 13:55:00,64.44,64.45,64.42,64.43,51422.0,56.4255,56.4343,56.408,56.4168,51422.0
2018-01-23 14:00:00,64.43,64.44,64.41,64.42,22507.0,56.4168,56.4255,56.3993,56.408,22507.0
2018-01-23 14:05:00,64.43,64.44,64.41,64.44,20834.0,56.4168,56.4255,56.3993,56.4255,20834.0
2018-01-23 14:10:00,64.44,64.44,64.41,64.41,36871.0,56.4255,56.4255,56.3993,56.3993,36871.0
2018-01-23 14:15:00,64.41,64.41,64.37,64.38,64414.0,56.3993,56.3993,56.3642,56.373,64414.0
2018-01-23 14:20:00,64.38,64.39,64.36,64.37,111299.0,56.373,56.3818,56.3555,56.3642,111299.0
2018-01-23 14:25:00,64.38,64.39,64.35,64.38,155449.0,56.373,56.3818,56.3467,56.373,155449.0
2018-01-23 14:30:00,64.38,64.4,64.37,64.4,43153.0,56.373,56.3905,56.3642,56.3905,43153.0
2018-01-23 14:35:00,64.39,64.43,64.39,64.43,82692.0,56.3818,56.4168,56.3818,56.4168,82692.0
2018-01-23 14:40:00,64.42,64.44,64.41,64.44,81527.0,56.408,56.4255,56.3993,56.4255,81527.0
2018-01-23 14:45:00,64.44,64.47,64.44,64.46,28856.0,56.4255,56.4518,56.4255,56.443,28856.0
2018-01-23 14:50:00,64.45,64.46,64.42,64.43,89265.0,56.4343,56.443,56.408,56.4168,89265.0
2018-01-23 14:55:00,64.42,64.46,64.42,64.45,207913.0,56.408,56.443,56.408,56.4343,207913.0
2018-01-23 15:00:00,64.45,64.45,64.42,64.44,169069.0,56.4343,56.4343,56.408,56.4255,169069.0
2018-01-23 15:05:00,64.45,64.45,64.42,64.42,512990.0,56.4343,56.4343,56.408,56.408,512990.0
2018-01-23 15:10:00,64.43,64.44,64.4,64.41,75898.0,56.4168,56.4255,56.3905,56.3993,75898.0
2018-01-23 15:15:00,64.4,64.42,64.39,64.41,56954.0,56.3905,56.408,56.3818,56.3993,56954.0
2018-01-23 15:20:00,64.4,64.43,64.4,64.42,37363.0,56.3905,56.4168,56.3905,56.408,37363.0
2018-01-23 15:25:00,64.42,64.43,64.38,64.41,316710.0,56.408,56.4168,56.373,56.3993,316710.0
2018-01-23 15:30:00,64.41,64.43,64.4,64.43,97681.0,56.3993,56.4168,56.3905,56.4168,97681.0
2018-01-23 15:35:00,64.43,64.45,64.42,64.45,111751.0,56.4168,56.4343,56.408,56.4343,111751.0
2018-01-23 15:40:00,64.44,64.45,64.43,64.44,171204.0,56.4255,56.4343,56.4168,56.4255,171204.0
2018-01-23 15:45:00,64.44,64.5,64.43,64.5,180169.0,56.4255,56.4781,56.4168,56.4781,180169.0
2018-01-23 15:50:00,64.5,64.5,64.46,64.5,310176.0,56.4781,56.4781,56.443,56.4781,310176.0
2018-01-23 15:55:00,64.5,64.52,64.47,64.48,932905.0,56.4781,56.4956,56.4518,56.4606,932905.0
2018-01-24 09:30:00,64.6,64.61,64.55,64.57,399621.0,56.5656,56.5744,56.5219,56.5394,399621.0
2018-01-24 09:35:00,64.57,64.6,64.55,64.57,166282.0,56.5394,56.5656,56.5219,56.5394,166282.0
2018-01-24 09:40:00,64.57,64.6,64.57,64.59,128549.0,56.5394,56.5656,56.5394,56.5569,128549.0
2018-01-24 09:45:00,64.6,64.63,64.58,64.59,139146.0,56.5656,56.5919,56.5481,56.5569,139146.0
2018-01-24 09:50:00,64.59,64.6,64.56,64.59,147848.0,56.5569,56.5656,56.5306,56.5569,147848.0
2018-01-24 09:55:00,64.59,64.67,64.57,64.63,248981.0,56.5569,56.6269,56.5394,56.5919,248981.0
2018-01-24 10:00:00,64.63,64.64,64.6,64.62,213389.0,56.5919,56.6007,56.5656,56.5831,213389.0
2018-01-24 10:05:00,64.62,64.64,64.59,64.62,72027.0,56.5831,56.6007,56.5569,56.5831,72027.0
2018-01-24 10:10:00,64.62,64.62,64.59,64.61,124820.0,56.5831,56.5831,56.5569,56.5744,124820.0
2018-01-24 10:15:00,64.61,64.63,64.53,64.53,237569.0,56.5744,56.5919,56.5043,56.5043,237569.0
2018-01-24 10:20:00,64.53,64.56,64.5,64.53,995866.0,56.5043,56.5306,56.4781,56.5043,995866.0
2018-01-24 10:25:00,64.53,64.55,64.52,64.53,91112.0,56.5043,56.5219,56.4956,56.5043,91112.0
2018-01-24 10:30:00,64.54,64.59,64.53,64.57,81455.0,56.5131,56.5569,56.5043,56.5394,81455.0
2018-01-24 10:35:00,64.57,64.61,64.57,64.6,79829.0,56.5394,56.5744,56.5394,56.5656,79829.0
2018-01-24 10:40:00,64.61,64.62,64.58,64.59,71646.0,56.5744,56.5831,56.5481,56.5569,71646.0
2018-01-24 10:45:00,64.59,64.63,64.58,64.59,86442.0,56.5569,56.5919,56.5481,56.5569,86442.0
2018-01-24 10:50:00,64.59,64.61,64.58,64.59,74921.0,56.5569,56.5744,56.5481,56.5569,74921.0
2018-01-24 10:55:00,64.59,64.59,64.55,64.56,155767.0,56.5569,56.5569,56.5219,56.5306,155767.0
2018-01-24 11:00:00,64.56,64.58,64.52,64.52,128688.0,56.5306,56.5481,56.4956,56.4956,128688.0
2018-01-24 11:05:00,64.52,64.54,64.48,64.5,198488.0,56.4956,56.5131,56.4606,56.4781,198488.0
2018-01-24 11:10:00,64.49,64.5,64.41,64.43,198989.0,56.4693,56.4781,56.3993,56.4168,198989.0
2018-01-24 11:15:00,64.42,64.48,64.41,64.47,266880.0,56.408,56.4606,56.3993,56.4518,266880.0
2018-01-24 11:20:00,64.48,64.53,64.47,64.52,224076.0,56.4606,56.5043,56.4518,56.4956,224076.0
2018-01-24 11:25:00,64.51,64.55,64.5,64.51,74733.0,56.4868,56.5219,56.4781,56.4868,74733.0
2018-01-24 11:30:00,64.51,64.51,64.42,64.43,348914.0,56.4868,56.4868,56.408,56.4168,348914.0
2018-01-24 11:35:00,64.43,64.45,64.37,64.42,117631.0,56.4168,56.4343,56.3642,56.408,117631.0
2018-01-24 11:40:00,64.41,64.48,64.41,64.45,101485.0,56.3993,56.4606,56.3993,56.4343,101485.0
2018-01-24 11:45:00,64.45,64.46,64.37,64.37,70187.0,56.4343,56.443,56.3642,56.3642,70187.0
2018-01-24 11:50:00,64.37,64.47,64.36,64.46,65972.0,56.3642,56.4518,56.3555,56.443,65972.0
2018-01-24 11:55:00,64.45,64.48,64.41,64.42,135516.0,56.4343,56.4606,56.3993,56.408,135516.0
2018-01-24 12:00:00,64.42,64.42,64.38,64.41,69645.0,56.408,56.408,56.373,56.3993,69645.0
2018-01-24 12:05:00,64.41,64.45,64.41,64.41,79365.0,56.3993,56.4343,56.3993,56.3993,79365.0
2018-01-24 12:10:00,64.4,64.45,64.39,64.44,20480.0,56.3905,56.4343,56.3818,56.4255,20480.0
2018-01-24 12:15:00,64.44,64.45,64.4,64.44,27303.0,56.4255,56.4343,56.3905,56.4255,27303.0
2018-01-24 12:20:00,64.44,64.44,64.37,64.37,127529.0,56.4255,56.4255,56.3642,56.3642,127529.0
2018-01-24 12:25:00,64.37,64.4,64.35,64.37,63876.0,56.3642,56.3905,56.3467,56.3642,63876.0
2018-01-24 12:30:00,64.36,64.38,64.33,64.34,73802.0,56.3555,56.373,56.3292,56.338,73802.0
2018-01-24 12:35:00,64.34,64.35,64.3,64.31,339471.0,56.338,56.3467,56.3029,56.3117,339471.0
2018-01-24 12:40:00,64.31,64.32,64.27,64.3,119793.0,56.3117,56.3205,56.2767,56.3029,119793.0
2018-01-24 12:45:00,64.3,64.33,64.25,64.32,150867.0,56.3029,56.3292,56.2592,56.3205,150867.0
2018-01-24 12:50:00,64.32,64.33,64.28,64.3,58174.0,56.3205,56.3292,56.2854,56.3029,58174.0
2018-01-24 12:55:00,64.3,64.32,64.29,64.31,70834.0,56.3029,56.3205,56.2942,56.3117,70834.0
2018-01-24 13:00:00,64.31,64.31,64.27,64.27,69837.0,56.3117,56.3117,56.2767,56.2767,69837.0
2018-01-24 13:05:00,64.28,64.28,64.2,64.22,129368.0,56.2854,56.2854,56.2154,56.2329,129368.0
2018-01-24 13:10:00,64.21,64.26,64.19,64.25,134817.0,56.2241,56.2679,56.2066,56.2592,134817.0
2018-01-24 13:15:00,64.25,64.25,64.21,64.24,100506.0,56.2592,56.2592,56.2241,56.2504,100506.0
2018-01-24 13:20:00,64.24,64.3,64.21,64.3,77582.0,56.2504,56.3029,56.2241,56.3029,77582.0
2018-01-24 13:25:00,64.29,64.34,64.28,64.33,42420.0,56.2942,56.338,56.2854,56.3292,42420.0
2018-01-24 13:30:00,64.33,64.37,64.32,64.36,83217.0,56.3292,56.3642,56.3205,56.3555,83217.0
2018-01-24 13:35:00,64.36,64.37,64.33,64.37,187183.0,56.3555,56.3642,56.3292,56.3642,187183.0
2018-01-24 13:40:00,64.36,64.4,64.35,64.39,41753.0,56.3555,56.3905,56.3467,56.3818,41753.0
2018-01-24 13:45:00,64.4,64.43,64.38,64.42,59548.0,56.3905,56.4168,56.373,56.408,59548.0
2018-01-24 13:50:00,64.42,64.47,64.41,64.46,52283.0,56.408,56.4518,56.3993,56.443,52283.0
2018-01-24 13:55:00,64.46,64.47,64.41,64.43,58366.0,56.443,56.4518,56.3993,56.4168,58366.0
2018-01-24 14:00:00,64.42,64.43,64.4,64.41,52073.0,56.408,56.4168,56.3905,56.3993,52073.0
2018-01-24 14:05:00,64.4,64.44,64.39,64.39,62748.0,56.3905,56.4255,56.3818,56.3818,62748.0
2018-01-24 14:10:00,64.39,64.42,64.38,64.41,33964.0,56.3818,56.408,56.373,56.3993,33964.0
2018-01-24 14:15:00,64.4,64.47,64.39,64.47,32171.0,56.3905,56.4518,56.3818,56.4518,32171.0
2018-01-24 14:20:00,64.48,64.48,64.43,64.44,62479.0,56.4606,56.4606,56.4168,56.4255,62479.0
2018-01-24 14:25:00,64.44,64.49,64.44,64.48,82580.0,56.4255,56.4693,56.4255,56.4606,82580.0
2018-01-24 14:30:00,64.49,64.49,64.44,64.47,31323.0,56.4693,56.4693,56.4255,56.4518,31323.0
2018-01-24 14:35:00,64.47,64.47,64.45,64.45,32918.0,56.4518,56.4518,56.4343,56.4343,32918.0
2018-01-24 14:40:00,64.46,64.48,64.45,64.48,59638.0,56.443,56.4606,56.4343,56.4606,59638.0
2018-01-24 14:45:00,64.47,64.53,64.47,64.52,87718.0,56.4518,56.5043,56.4518,56.4956,87718.0
2018-01-24 14:50:00,64.52,64.52,64.47,64.48,56141.0,56.4956,56.4956,56.4518,56.4606,56141.0
2018-01-24 14:55:00,64.49,64.5,64.48,64.48,76127.0,56.4693,56.4781,56.4606,56.4606,76127.0
2018-01-24 15:00:00,64.49,64.5,64.46,64.46,98801.0,56.4693,56.4781,56.443,56.443,98801.0
2018-01-24 15:05:00,64.46,64.49,64.46,64.48,40271.0,56.443,56.4693,56.443,56.4606,40271.0
2018-01-24 15:10:00,64.48,64.49,64.45,64.47,47157.0,56.4606,56.4693,56.4343,56.4518,47157.0
2018-01-24 15:15:00,64.46,64.48,64.44,64.45,40726.0,56.443,56.4606,56.4255,56.4343,40726.0
2018-01-24 15:20:00,64.45,64.49,64.44,64.49,39903.0,56.4343,56.4693,56.4255,56.4693,39903.0
2018-01-24 15:25:00,64.48,64.49,64.45,64.48,74079.0,56.4606,56.4693,56.4343,56.4606,74079.0
2018-01-24 15:30:00,64.48,64.49,64.45,64.48,71286.0,56.4606,56.4693,56.4343,56.4606,71286.0
2018-01-24 15:35:00,64.48,64.5,64.48,64.5,62193.0,56.4606,56.4781,56.4606,56.4781,62193.0
2018-01-24 15:40:00,64.49,64.5,64.46,64.48,109861.0,56.4693,56.4781,56.443,56.4606,109861.0
2018-01-24 15:45:00,64.48,64.55,64.48,64.53,217960.0,56.4606,56.5219,56.4606,56.5043,217960.0
2018-01-24 15:50:00,64.52,64.53,64.49,64.51,168083.0,56.4956,56.5043,56.4693,56.4868,168083.0
2018-01-24 15:55:00,64.51,64.51,64.46,64.5,588254.0,56.4868,56.4868,56.443,56.4781,588254.0
2018-01-25 09:30:00,64.36,64.37,64.31,64.36,164093.0,56.3555,56.3642,56.3117,56.3555,164093.0
2018-01-25 09:35:00,64.36,64.39,64.28,64.29,276962.0,56.3555,56.3818,56.2854,56.2942,276962.0
2018-01-25 09:40:00,64.29,64.35,64.28,64.31,164839.0,56.2942,56.3467,56.2854,56.3117,164839.0
2018-01-25 09:45:00,64.31,64.33,64.26,64.3,171451.0,56.3117,56.3292,56.2679,56.3029,171451.0
2018-01-25 09:50:00,64.3,64.3,64.21,64.22,194808.0,56.3029,56.3029,56.2241,56.2329,194808.0
2018-01-25 09:55:00,64.22,64.23,64.15,64.23,186823.0,56.2329,56.2417,56.1716,56.2417,186823.0
2018-01-25 10:00:00,64.23,64.25,64.19,64.25,340482.0,56.2417,56.2592,56.2066,56.2592,340482.0
2018-01-25 10:05:00,64.25,64.28,64.17,64.22,279883.0,56.2592,56.2854,56.1891,56.2329,279883.0
2018-01-25 10:10:00,64.22,64.27,64.19,64.25,144306.0,56.2329,56.2767,56.2066,56.2592,144306.0
2018-01-25 10:15:00,64.25,64.27,64.21,64.25,127389.0,56.2592,56.2767,56.2241,56.2592,127389.0
2018-01-25 10:20:00,64.25,64.29,64.23,64.27,151286.0,56.2592,56.2942,56.2417,56.2767,151286.0
2018-01-25 10:25:00,64.27,64.28,64.17,64.2,76912.0,56.2767,56.2854,56.1891,56.2154,76912.0
2018-01-25 10:30:00,64.2,64.28,64.19,64.27,155871.0,56.2154,56.2854,56.2066,56.2767,155871.0
2018-01-25 10:35:00,64.27,64.28,64.22,64.23,94044.0,56.2767,56.2854,56.2329,56.2417,94044.0
2018-01-25 10:40:00,64.23,64.26,64.22,64.23,117561.0,56.2417,56.2679,56.2329,56.2417,117561.0
2018-01-25 10:45:00,64.23,64.26,64.17,64.22,135767.0,56.2417,56.2679,56.1891,56.2329,135767.0
2018-01-25 10:50:00,64.23,64.3,64.23,64.27,86075.0,56.2417,56.3029,56.2417,56.2767,86075.0
2018-01-25 10:55:00,64.27,64.3,64.26,64.29,69779.0,56.2767,56.3029,56.2679,56.2942,69779.0
2018-01-25 11:00:00,64.29,64.32,64.28,64.31,180233.0,56.2942,56.3205,56.2854,56.3117,180233.0
2018-01-25 11:05:00,64.31,64.35,64.3,64.31,213555.0,56.3117,56.3467,56.3029,56.3117,213555.0
2018-01-25 11:10:00,64.31,64.35,64.3,64.34,113487.0,56.3117,56.3467,56.3029,56.338,113487.0
2018-01-25 11:15:00,64.34,64.37,64.32,64.33,85197.0,56.338,56.3642,56.3205,56.3292,85197.0
2018-01-25 11:20:00,64.33,64.35,64.32,64.35,46547.0,56.3292,56.3467,56.3205,56.3467,46547.0
2018-01-25 11:25:00,64.35,64.37,64.31,64.32,82509.0,56.3467,56.3642,56.3117,56.3205,82509.0
2018-01-25 11:30:00,64.33,64.34,64.28,64.32,50541.0,56.3292,56.338,56.2854,56.3205,50541.0
2018-01-25 11:35:00,64.32,64.37,64.31,64.37,88371.0,56.3205,56.3642,56.3117,56.3642,88371.0
2018-01-25 11:40:00,64.37,64.39,64.35,64.38,85874.0,56.3642,56.3818,56.3467,56.373,85874.0
2018-01-25 11:45:00,64.39,64.39,64.35,64.38,32351.0,56.3818,56.3818,56.3467,56.373,32351.0
2018-01-25 11:50:00,64.38,64.39,64.35,64.36,31002.0,56.373,56.3818,56.3467,56.3555,31002.0
2018-01-25 11:55:00,64.36,64.39,64.35,64.37,46285.0,56.3555,56.3818,56.3467,56.3642,46285.0
2018-01-25 12:00:00,64.38,64.42,64.37,64.42,40527.0,56.373,56.408,56.3642,56.408,40527.0
2018-01-25 12:05:00,64.41,64.43,64.4,64.41,22661.0,56.3993,56.4168,56.3905,56.3993,22661.0
2018-01-25 12:10:00,64.42,64.46,64.41,64.44,85720.0,56.408,56.443,56.3993,56.4255,85720.0
2018-01-25 12:15:00,64.44,64.45,64.42,64.43,17589.0,56.4255,56.4343,56.408,56.4168,17589.0
2018-01-25 12:20:00,64.44,64.44,64.37,64.38,36571.0,56.4255,56.4255,56.3642,56.373,36571.0
2018-01-25 12:25:00,64.39,64.42,64.38,64.42,111880.0,56.3818,56.408,56.373,56.408,111880.0
2018-01-25 12:30:00,64.42,64.43,64.4,64.4,53061.0,56.408,56.4168,56.3905,56.3905,53061.0
2018-01-25 12:35:00,64.4,64.41,64.37,64.37,37688.0,56.3905,56.3993,56.3642,56.3642,37688.0
2018-01-25 12:40:00,64.38,64.38,64.35,64.37,43400.0,56.373,56.373,56.3467,56.3642,43400.0
2018-01-25 12:45:00,64.37,64.39,64.36,64.39,40394.0,56.3642,56.3818,56.3555,56.3818,40394.0
2018-01-25 12:50:00,64.38,64.39,64.33,64.34,72721.0,56.373,56.3818,56.3292,56.338,72721.0
2018-01-25 12:55:00,64.35,64.38,64.35,64.37,30639.0,56.3467,56.373,56.3467,56.3642,30639.0
2018-01-25 13:00:00,64.37,64.37,64.31,64.32,223028.0,56.3642,56.3642,56.3117,56.3205,223028.0
2018-01-25 13:05:00,64.32,64.35,64.3,64.32,179148.0,56.3205,56.3467,56.3029,56.3205,179148.0
2018-01-25 13:10:00,64.32,64.35,64.31,64.33,117152.0,56.3205,56.3467,56.3117,56.3292,117152.0
2018-01-25 13:15:00,64.33,64.33,64.29,64.31,158310.0,56.3292,56.3292,56.2942,56.3117,158310.0
2018-01-25 13:20:00,64.3,64.32,64.27,64.29,89111.0,56.3029,56.3205,56.2767,56.2942,89111.0
2018-01-25 13:25:00,64.29,64.3,64.27,64.28,98315.0,56.2942,56.3029,56.2767,56.2854,98315.0
2018-01-25 13:30:00,64.29,64.29,64.23,64.26,255471.0,56.2942,56.2942,56.2417,56.2679,255471.0
2018-01-25 13:35:00,64.26,64.28,64.25,64.28,34699.0,56.2679,56.2854,56.2592,56.2854,34699.0
2018-01-25 13:40:00,64.28,64.31,64.28,64.3,70648.0,56.2854,56.3117,56.2854,56.3029,70648.0
2018-01-25 13:45:00,64.3,64.34,64.3,64.33,32317.0,56.3029,56.338,56.3029,56.3292,32317.0
2018-01-25 13:50:00,64.32,64.37,64.32,64.34,52136.0,56.3205,56.3642,56.3205,56.338,52136.0
2018-01-25 13:55:00,64.34,64.35,64.29,64.31,31788.0,56.338,56.3467,56.2942,56.3117,31788.0
2018-01-25 14:00:00,64.31,64.33,64.23,64.24,199653.0,56.3117,56.3292,56.2417,56.2504,199653.0
2018-01-25 14:05:00,64.24,64.25,64.18,64.21,682219.0,56.2504,56.2592,56.1979,56.2241,682219.0
2018-01-25 14:10:00,64.21,64.21,64.15,64.19,156452.0,56.2241,56.2241,56.1716,56.2066,156452.0
2018-01-25 14:15:00,64.18,64.21,64.16,64.21,162047.0,56.1979,56.2241,56.1804,56.2241,162047.0
2018-01-25 14:20:00,64.22,64.22,64.11,64.12,135959.0,56.2329,56.2329,56.1366,56.1453,135959.0
2018-01-25 14:25:00,64.13,64.17,64.1,64.16,107396.0,56.1541,56.1891,56.1278,56.1804,107396.0
2018-01-25 14:30:00,64.16,64.17,64.08,64.09,105089.0,56.1804,56.1891,56.1103,56.1191,105089.0
2018-01-25 14:35:00,64.09,64.09,64.05,64.08,200112.0,56.1191,56.1191,56.084,56.1103,200112.0
2018-01-25 14:40:00,64.09,64.1,64.05,64.06,214022.0,56.1191,56.1278,56.084,56.0928,214022.0
2018-01-25 14:45:00,64.06,64.07,64.01,64.04,176505.0,56.0928,56.1016,56.049,56.0753,176505.0
2018-01-25 14:50:00,64.05,64.07,64.01,64.06,55763.0,56.084,56.1016,56.049,56.0928,55763.0
2018-01-25 14:55:00,64.07,64.11,64.05,64.1,97951.0,56.1016,56.1366,56.084,56.1278,97951.0
2018-01-25 15:00:00,64.1,64.12,64.07,64.11,193663.0,56.1278,56.1453,56.1016,56.1366,193663.0
2018-01-25 15:05:00,64.11,64.16,64.11,64.13,128981.0,56.1366,56.1804,56.1366,56.1541,128981.0
2018-01-25 15:10:00,64.13,64.13,64.08,64.11,118911.0,56.1541,56.1541,56.1103,56.1366,118911.0
2018-01-25 15:15:00,64.12,64.17,64.11,64.15,137206.0,56.1453,56.1891,56.1366,56.1716,137206.0
2018-01-25 15:20:00,64.15,64.2,64.14,64.2,528406.0,56.1716,56.2154,56.1628,56.2154,528406.0
2018-01-25 15:25:00,64.2,64.2,64.14,64.14,33120.0,56.2154,56.2154,56.1628,56.1628,33120.0
2018-01-25 15:30:00,64.15,64.15,64.1,64.13,154419.0,56.1716,56.1716,56.1278,56.1541,154419.0
2018-01-25 15:35:00,64.13,64.13,64.1,64.13,78311.0,56.1541,56.1541,56.1278,56.1541,78311.0
2018-01-25 15:40:00,64.13,64.15,64.11,64.13,105825.0,56.1541,56.1716,56.1366,56.1541,105825.0
2018-01-25 15:45:00,64.13,64.16,64.12,64.14,105173.0,56.1541,56.1804,56.1453,56.1628,105173.0
2018-01-25 15:50:00,64.14,64.18,64.14,64.14,125886.0,56.1628,56.1979,56.1628,56.1628,125886.0
2018-01-25 15:55:00,64.14,64.2,64.14,64.18,417241.0,56.1628,56.2154,56.1628,56.1979,417241.0
2018-01-26 09:30:00,64.39,64.4,64.31,64.36,149901.0,56.3818,56.3905,56.3117,56.3555,149901.0
2018-01-26 09:35:00,64.36,64.39,64.34,64.39,86874.0,56.3555,56.3818,56.338,56.3818,86874.0
2018-01-26 09:40:00,64.39,64.43,64.38,64.42,81424.0,56.3818,56.4168,56.373,56.408,81424.0
2018-01-26 09:45:00,64.42,64.45,64.39,64.43,156715.0,56.408,56.4343,56.3818,56.4168,156715.0
2018-01-26 09:50:00,64.43,64.47,64.4,64.47,87345.0,56.4168,56.4518,56.3905,56.4518,87345.0
2018-01-26 09:55:00,64.47,64.52,64.46,64.5,69900.0,56.4518,56.4956,56.443,56.4781,69900.0
2018-01-26 10:00:00,64.5,64.54,64.49,64.5,69999.0,56.4781,56.5131,56.4693,56.4781,69999.0
2018-01-26 10:05:00,64.5,64.51,64.48,64.51,86742.0,56.4781,56.4868,56.4606,56.4868,86742.0
2018-01-26 10:10:00,64.51,64.52,64.4,64.41,102469.0,56.4868,56.4956,56.3905,56.3993,102469.0
2018-01-26 10:15:00,64.41,64.41,64.37,64.39,182846.0,56.3993,56.3993,56.3642,56.3818,182846.0
2018-01-26 10:20:00,64.4,64.41,64.34,64.35,63774.0,56.3905,56.3993,56.338,56.3467,63774.0
2018-01-26 10:25:00,64.34,64.37,64.33,64.34,51666.0,56.338,56.3642,56.3292,56.338,51666.0
2018-01-26 10:30:00,64.34,64.36,64.32,64.33,42251.0,56.338,56.3555,56.3205,56.3292,42251.0
2018-01-26 10:35:00,64.34,64.4,64.33,64.38,126116.0,56.338,56.3905,56.3292,56.373,126116.0
2018-01-26 10:40:00,64.38,64.41,64.37,64.38,68109.0,56.373,56.3993,56.3642,56.373,68109.0
2018-01-26 10:45:00,64.37,64.4,64.35,64.36,109470.0,56.3642,56.3905,56.3467,56.3555,109470.0
2018-01-26 10:50:00,64.37,64.4,64.36,64.39,151765.0,56.3642,56.3905,56.3555,56.3818,151765.0
2018-01-26 10:55:00,64.39,64.39,64.35,64.36,163418.0,56.3818,56.3818,56.3467,56.3555,163418.0
2018-01-26 11:00:00,64.35,64.37,64.34,64.34,48255.0,56.3467,56.3642,56.338,56.338,48255.0
2018-01-26 11:05:00,64.34,64.38,64.33,64.36,57780.0,56.338,56.373,56.3292,56.3555,57780.0
2018-01-26 11:10:00,64.36,64.4,64.36,64.39,159970.0,56.3555,56.3905,56.3555,56.3818,159970.0
2018-01-26 11:15:00,64.39,64.42,64.37,64.42,74330.0,56.3818,56.408,56.3642,56.408,74330.0
2018-01-26 11:20:00,64.41,64.45,64.4,64.44,84664.0,56.3993,56.4343,56.3905,56.4255,84664.0
2018-01-26 11:25:00,64.45,64.47,64.42,64.46,239585.0,56.4343,56.4518,56.408,56.443,239585.0
2018-01-26 11:30:00,64.47,64.51,64.46,64.51,74683.0,56.4518,56.4868,56.443,56.4868,74683.0
2018-01-26 11:35:00,64.51,64.53,64.48,64.51,157457.0,56.4868,56.5043,56.4606,56.4868,157457.0
2018-01-26 11:40:00,64.5,64.53,64.48,64.53,68429.0,56.4781,56.5043,56.4606,56.5043,68429.0
2018-01-26 11:45:00,64.52,64.54,64.51,64.54,52357.0,56.4956,56.5131,56.4868,56.5131,52357.0
2018-01-26 11:50:00,64.53,64.54,64.5,64.52,60672.0,56.5043,56.5131,56.4781,56.4956,60672.0
2018-01-26 11:55:00,64.52,64.55,64.52,64.54,36716.0,56.4956,56.5219,56.4956,56.5131,36716.0
2018-01-26 12:00:00,64.55,64.56,64.54,64.55,47297.0,56.5219,56.5306,56.5131,56.5219,47297.0
2018-01-26 12:05:00,64.55,64.56,64.53,64.56,39221.0,56.5219,56.5306,56.5043,56.5306,39221.0
2018-01-26 12:10:00,64.56,64.56,64.53,64.56,36868.0,56.5306,56.5306,56.5043,56.5306,36868.0
2018-01-26 12:15:00,64.55,64.58,64.54,64.58,35820.0,56.5219,56.5481,56.5131,56.5481,35820.0
2018-01-26 12:20:00,64.57,64.59,64.57,64.58,22409.0,56.5394,56.5569,56.5394,56.5481,22409.0
2018-01-26 12:25:00,64.58,64.59,64.51,64.52,74974.0,56.5481,56.5569,56.4868,56.4956,74974.0
2018-01-26 12:30:00,64.52,64.55,64.52,64.53,29842.0,56.4956,56.5219,56.4956,56.5043,29842.0
2018-01-26 12:35:00,64.53,64.54,64.52,64.53,27848.0,56.5043,56.5131,56.4956,56.5043,27848.0
2018-01-26 12:40:00,64.53,64.54,64.51,64.53,23934.0,56.5043,56.5131,56.4868,56.5043,23934.0
2018-01-26 12:45:00,64.53,64.56,64.52,64.56,15464.0,56.5043,56.5306,56.4956,56.5306,15464.0
2018-01-26 12:50:00,64.55,64.58,64.55,64.58,123610.0,56.5219,56.5481,56.5219,56.5481,123610.0
2018-01-26 12:55:00,64.58,64.59,64.57,64.59,84894.0,56.5481,56.5569,56.5394,56.5569,84894.0
2018-01-26 13:00:00,64.59,64.63,64.59,64.62,46719.0,56.5569,56.5919,56.5569,56.5831,46719.0
2018-01-26 13:05:00,64.62,64.62,64.6,64.61,23028.0,56.5831,56.5831,56.5656,56.5744,23028.0
2018-01-26 13:10:00,64.61,64.64,64.6,64.63,48171.0,56.5744,56.6007,56.5656,56.5919,48171.0
2018-01-26 13:15:00,64.63,64.65,64.63,64.64,27748.0,56.5919,56.6094,56.5919,56.6007,27748.0
2018-01-26 13:20:00,64.63,64.66,64.63,64.64,43611.0,56.5919,56.6182,56.5919,56.6007,43611.0
2018-01-26 13:25:00,64.63,64.65,64.63,64.64,34644.0,56.5919,56.6094,56.5919,56.6007,34644.0
2018-01-26 13:30:00,64.65,64.65,64.62,64.65,113315.0,56.6094,56.6094,56.5831,56.6094,113315.0
2018-01-26 13:35:00,64.64,64.65,64.64,64.65,151817.0,56.6007,56.6094,56.6007,56.6094,151817.0
2018-01-26 13:40:00,64.65,64.65,64.63,64.64,53527.0,56.6094,56.6094,56.5919,56.6007,53527.0
2018-01-26 13:45:00,64.64,64.69,64.63,64.68,309959.0,56.6007,56.6444,56.5919,56.6357,309959.0
2018-01-26 13:50:00,64.68,64.71,64.68,64.71,154408.0,56.6357,56.662,56.6357,56.662,154408.0
2018-01-26 13:55:00,64.7,64.72,64.68,64.7,272384.0,56.6532,56.6707,56.6357,56.6532,272384.0
2018-01-26 14:00:00,64.71,64.71,64.69,64.69,23911.0,56.662,56.662,56.6444,56.6444,23911.0
2018-01-26 14:05:00,64.7,64.71,64.69,64.71,81999.0,56.6532,56.662,56.6444,56.662,81999.0
2018-01-26 14:10:00,64.71,64.72,64.66,64.67,150236.0,56.662,56.6707,56.6182,56.6269,150236.0
2018-01-26 14:15:00,64.67,64.67,64.65,64.65,55278.0,56.6269,56.6269,56.6094,56.6094,55278.0
2018-01-26 14:20:00,64.65,64.68,64.47,64.48,995899.0,56.6094,56.6357,56.4518,56.4606,995899.0
2018-01-26 14:25:00,64.48,64.54,64.47,64.52,134870.0,56.4606,56.5131,56.4518,56.4956,134870.0
2018-01-26 14:30:00,64.52,64.54,64.5,64.53,58648.0,56.4956,56.5131,56.4781,56.5043,58648.0
2018-01-26 14:35:00,64.53,64.56,64.53,64.55,230247.0,56.5043,56.5306,56.5043,56.5219,230247.0
2018-01-26 14:40:00,64.55,64.56,64.54,64.54,53081.0,56.5219,56.5306,56.5131,56.5131,53081.0
2018-01-26 14:45:00,64.54,64.59,64.54,64.58,56727.0,56.5131,56.5569,56.5131,56.5481,56727.0
2018-01-26 14:50:00,64.57,64.57,64.55,64.56,15145.0,56.5394,56.5394,56.5219,56.5306,15145.0
2018-01-26 14:55:00,64.56,64.57,64.54,64.55,84932.0,56.5306,56.5394,56.5131,56.5219,84932.0
2018-01-26 15:00:00,64.56,64.58,64.55,64.57,86784.0,56.5306,56.5481,56.5219,56.5394,86784.0
2018-01-26 15:05:00,64.57,64.57,64.55,64.56,25688.0,56.5394,56.5394,56.5219,56.5306,25688.0
2018-01-26 15:10:00,64.55,64.56,64.54,64.56,51905.0,56.5219,56.5306,56.5131,56.5306,51905.0
2018-01-26 15:15:00,64.55,64.57,64.55,64.57,52751.0,56.5219,56.5394,56.5219,56.5394,52751.0
2018-01-26 15:20:00,64.57,64.58,64.55,64.56,81472.0,56.5394,56.5481,56.5219,56.5306,81472.0
2018-01-26 15:25:00,64.55,64.57,64.55,64.56,52117.0,56.5219,56.5394,56.5219,56.5306,52117.0
2018-01-26 15:30:00,64.55,64.57,64.54,64.57,35232.0,56.5219,56.5394,56.5131,56.5394,35232.0
2018-01-26 15:35:00,64.56,64.61,64.56,64.6,52506.0,56.5306,56.5744,56.5306,56.5656,52506.0
2018-01-26 15:40:00,64.6,64.62,64.6,64.61,58279.0,56.5656,56.5831,56.5656,56.5744,58279.0
2018-01-26 15:45:00,64.61,64.62,64.58,64.59,107562.0,56.5744,56.5831,56.5481,56.5569,107562.0
2018-01-26 15:50:00,64.6,64.62,64.6,64.61,86167.0,56.5656,56.5831,56.5656,56.5744,86167.0
2018-01-26 15:55:00,64.6,64.67,64.58,64.66,513418.0,56.5656,56.6269,56.5481,56.6182,513418.0
2018-01-29 09:30:00,64.19,64.26,64.19,64.23,165712.0,56.2066,56.2679,56.2066,56.2417,165712.0
2018-01-29 09:35:00,64.23,64.27,64.2,64.25,137198.0,56.2417,56.2767,56.2154,56.2592,137198.0
2018-01-29 09:40:00,64.26,64.26,64.23,64.26,92473.0,56.2679,56.2679,56.2417,56.2679,92473.0
2018-01-29 09:45:00,64.26,64.26,64.21,64.22,104578.0,56.2679,56.2679,56.2241,56.2329,104578.0
2018-01-29 09:50:00,64.22,64.24,64.19,64.23,147933.0,56.2329,56.2504,56.2066,56.2417,147933.0
2018-01-29 09:55:00,64.23,64.25,64.22,64.25,64801.0,56.2417,56.2592,56.2329,56.2592,64801.0
2018-01-29 10:00:00,64.25,64.25,64.16,64.18,141253.0,56.2592,56.2592,56.1804,56.1979,141253.0
2018-01-29 10:05:00,64.18,64.21,64.17,64.19,69480.0,56.1979,56.2241,56.1891,56.2066,69480.0
2018-01-29 10:10:00,64.2,64.23,64.2,64.22,75712.0,56.2154,56.2417,56.2154,56.2329,75712.0
2018-01-29 10:15:00,64.22,64.22,64.16,64.18,95124.0,56.2329,56.2329,56.1804,56.1979,95124.0
2018-01-29 10:20:00,64.18,64.21,64.17,64.21,70877.0,56.1979,56.2241,56.1891,56.2241,70877.0
2018-01-29 10:25:00,64.21,64.25,64.21,64.23,113330.0,56.2241,56.2592,56.2241,56.2417,113330.0
2018-01-29 10:30:00,64.23,64.24,64.21,64.22,41282.0,56.2417,56.2504,56.2241,56.2329,41282.0
2018-01-29 10:35:00,64.22,64.22,64.17,64.18,128092.0,56.2329,56.2329,56.1891,56.1979,128092.0
2018-01-29 10:40:00,64.19,64.2,64.1,64.11,1391749.0,56.2066,56.2154,56.1278,56.1366,1391749.0
2018-01-29 10:45:00,64.11,64.12,64.08,64.11,62997.0,56.1366,56.1453,56.1103,56.1366,62997.0
2018-01-29 10:50:00,64.11,64.11,64.06,64.06,31228.0,56.1366,56.1366,56.0928,56.0928,31228.0
2018-01-29 10:55:00,64.06,64.1,64.06,64.06,84365.0,56.0928,56.1278,56.0928,56.0928,84365.0
2018-01-29 11:00:00,64.06,64.08,64.06,64.07,71377.0,56.0928,56.1103,56.0928,56.1016,71377.0
2018-01-29 11:05:00,64.07,64.1,64.04,64.06,52834.0,56.1016,56.1278,56.0753,56.0928,52834.0
2018-01-29 11:10:00,64.06,64.06,64.01,64.05,74265.0,56.0928,56.0928,56.049,56.084,74265.0
2018-01-29 11:15:00,64.05,64.07,64.02,64.05,155183.0,56.084,56.1016,56.0578,56.084,155183.0
2018-01-29 11:20:00,64.05,64.12,64.05,64.09,1061595.0,56.084,56.1453,56.084,56.1191,1061595.0
2018-01-29 11:25:00,64.09,64.11,64.06,64.1,244348.0,56.1191,56.1366,56.0928,56.1278,244348.0
2018-01-29 11:30:00,64.1,64.12,64.08,64.11,136401.0,56.1278,56.1453,56.1103,56.1366,136401.0
2018-01-29 11:35:00,64.11,64.12,64.09,64.09,43726.0,56.1366,56.1453,56.1191,56.1191,43726.0
2018-01-29 11:40:00,64.09,64.11,64.04,64.09,115926.0,56.1191,56.1366,56.0753,56.1191,115926.0
2018-01-29 11:45:00,64.1,64.12,64.08,64.09,61914.0,56.1278,56.1453,56.1103,56.1191,61914.0
2018-01-29 11:50:00,64.1,64.12,64.07,64.08,44376.0,56.1278,56.1453,56.1016,56.1103,44376.0
2018-01-29 11:55:00,64.08,64.09,64.05,64.07,99455.0,56.1103,56.1191,56.084,56.1016,99455.0
2018-01-29 12:00:00,64.06,64.07,64.04,64.05,53525.0,56.0928,56.1016,56.0753,56.084,53525.0
2018-01-29 12:05:00,64.06,64.12,64.05,64.09,47678.0,56.0928,56.1453,56.084,56.1191,47678.0
2018-01-29 12:10:00,64.1,64.14,64.08,64.13,71420.0,56.1278,56.1628,56.1103,56.1541,71420.0
2018-01-29 12:15:00,64.13,64.16,64.12,64.14,35597.0,56.1541,56.1804,56.1453,56.1628,35597.0
2018-01-29 12:20:00,64.14,64.15,64.13,64.14,26979.0,56.1628,56.1716,56.1541,56.1628,26979.0
2018-01-29 12:25:00,64.14,64.15,64.12,64.14,15425.0,56.1628,56.1716,56.1453,56.1628,15425.0
2018-01-29 12:30:00,64.14,64.15,64.12,64.12,51489.0,56.1628,56.1716,56.1453,56.1453,51489.0
2018-01-29 12:35:00,64.13,64.13,64.11,64.12,11920.0,56.1541,56.1541,56.1366,56.1453,11920.0
2018-01-29 12:40:00,64.12,64.13,64.11,64.12,20214.0,56.1453,56.1541,56.1366,56.1453,20214.0
2018-01-29 12:45:00,64.13,64.14,64.11,64.13,28191.0,56.1541,56.1628,56.1366,56.1541,28191.0
2018-01-29 12:50:00,64.12,64.18,64.12,64.16,21186.0,56.1453,56.1979,56.1453,56.1804,21186.0
2018-01-29 12:55:00,64.17,64.19,64.16,64.18,28965.0,56.1891,56.2066,56.1804,56.1979,28965.0
2018-01-29 13:00:00,64.18,64.2,64.18,64.18,47822.0,56.1979,56.2154,56.1979,56.1979,47822.0
2018-01-29 13:05:00,64.18,64.2,64.18,64.18,33377.0,56.1979,56.2154,56.1979,56.1979,33377.0
2018-01-29 13:10:00,64.18,64.19,64.16,64.17,25870.0,56.1979,56.2066,56.1804,56.1891,25870.0
2018-01-29 13:15:00,64.17,64.2,64.17,64.17,24310.0,56.1891,56.2154,56.1891,56.1891,24310.0
2018-01-29 13:20:00,64.17,64.17,64.14,64.16,43415.0,56.1891,56.1891,56.1628,56.1804,43415.0
2018-01-29 13:25:00,64.16,64.16,64.14,64.15,33966.0,56.1804,56.1804,56.1628,56.1716,33966.0
2018-01-29 13:30:00,64.16,64.16,64.13,64.14,74704.0,56.1804,56.1804,56.1541,56.1628,74704.0
2018-01-29 13:35:00,64.14,64.16,64.14,64.14,34865.0,56.1628,56.1804,56.1628,56.1628,34865.0
2018-01-29 13:40:00,64.15,64.17,64.14,64.15,35181.0,56.1716,56.1891,56.1628,56.1716,35181.0
2018-01-29 13:45:00,64.15,64.17,64.14,64.14,46854.0,56.1716,56.1891,56.1628,56.1628,46854.0
2018-01-29 13:50:00,64.15,64.16,64.13,64.15,31613.0,56.1716,56.1804,56.1541,56.1716,31613.0
2018-01-29 13:55:00,64.14,64.16,64.12,64.13,52875.0,56.1628,56.1804,56.1453,56.1541,52875.0
2018-01-29 14:00:00,64.13,64.16,64.12,64.13,33258.0,56.1541,56.1804,56.1453,56.1541,33258.0
2018-01-29 14:05:00,64.13,64.15,64.12,64.14,43070.0,56.1541,56.1716,56.1453,56.1628,43070.0
2018-01-29 14:10:00,64.14,64.18,64.12,64.18,98341.0,56.1628,56.1979,56.1453,56.1979,98341.0
2018-01-29 14:15:00,64.18,64.19,64.14,64.15,212894.0,56.1979,56.2066,56.1628,56.1716,212894.0
2018-01-29 14:20:00,64.15,64.16,64.14,64.15,66782.0,56.1716,56.1804,56.1628,56.1716,66782.0
2018-01-29 14:25:00,64.15,64.16,64.14,64.14,56778.0,56.1716,56.1804,56.1628,56.1628,56778.0
2018-01-29 14:30:00,64.15,64.16,64.13,64.14,69682.0,56.1716,56.1804,56.1541,56.1628,69682.0
2018-01-29 14:35:00,64.14,64.16,64.13,64.14,61644.0,56.1628,56.1804,56.1541,56.1628,61644.0
2018-01-29 14:40:00,64.15,64.17,64.13,64.16,55518.0,56.1716,56.1891,56.1541,56.1804,55518.0
2018-01-29 14:45:00,64.15,64.17,64.15,64.16,32962.0,56.1716,56.1891,56.1716,56.1804,32962.0
2018-01-29 14:50:00,64.16,64.16,64.14,64.15,51786.0,56.1804,56.1804,56.1628,56.1716,51786.0
2018-01-29 14:55:00,64.15,64.18,64.15,64.17,92731.0,56.1716,56.1979,56.1716,56.1891,92731.0
2018-01-29 15:00:00,64.17,64.19,64.16,64.18,18369.0,56.1891,56.2066,56.1804,56.1979,18369.0
2018-01-29 15:05:00,64.19,64.19,64.17,64.17,23149.0,56.2066,56.2066,56.1891,56.1891,23149.0
2018-01-29 15:10:00,64.18,64.19,64.16,64.17,49292.0,56.1979,56.2066,56.1804,56.1891,49292.0
2018-01-29 15:15:00,64.17,64.19,64.17,64.19,49517.0,56.1891,56.2066,56.1891,56.2066,49517.0
2018-01-29 15:20:00,64.19,64.19,64.14,64.14,88704.0,56.2066,56.2066,56.1628,56.1628,88704.0
2018-01-29 15:25:00,64.14,64.15,64.12,64.13,126248.0,56.1628,56.1716,56.1453,56.1541,126248.0
2018-01-29 15:30:00,64.12,64.14,64.11,64.13,92040.0,56.1453,56.1628,56.1366,56.1541,92040.0
2018-01-29 15:35:00,64.13,64.14,64.1,64.11,121351.0,56.1541,56.1628,56.1278,56.1366,121351.0
2018-01-29 15:40:00,64.1,64.13,64.08,64.11,115138.0,56.1278,56.1541,56.1103,56.1366,115138.0
2018-01-29 15:45:00,64.12,64.12,64.06,64.06,366792.0,56.1453,56.1453,56.0928,56.0928,366792.0
2018-01-29 15:50:00,64.06,64.15,64.06,64.13,360529.0,56.0928,56.1716,56.0928,56.1541,360529.0
2018-01-29 15:55:00,64.13,64.18,64.1,64.11,545602.0,56.1541,56.1979,56.1278,56.1366,545602.0
2018-01-30 09:30:00,63.45,63.47,63.39,63.42,238126.0,55.5587,55.5762,55.5061,55.5324,238126.0
2018-01-30 09:35:00,63.42,63.47,63.41,63.41,97648.0,55.5324,55.5762,55.5236,55.5236,97648.0
2018-01-30 09:40:00,63.42,63.42,63.36,63.37,148346.0,55.5324,55.5324,55.4799,55.4886,148346.0
2018-01-30 09:45:00,63.36,63.38,63.31,63.34,1469465.0,55.4799,55.4974,55.4361,55.4623,1469465.0
2018-01-30 09:50:00,63.34,63.37,63.31,63.34,213852.0,55.4623,55.4886,55.4361,55.4623,213852.0
2018-01-30 09:55:00,63.34,63.35,63.29,63.3,99795.0,55.4623,55.4711,55.4186,55.4273,99795.0
2018-01-30 10:00:00,63.29,63.32,63.27,63.28,158793.0,55.4186,55.4448,55.401,55.4098,158793.0
2018-01-30 10:05:00,63.29,63.29,63.21,63.24,176509.0,55.4186,55.4186,55.3485,55.3748,176509.0
2018-01-30 10:10:00,63.24,63.26,63.21,63.26,284119.0,55.3748,55.3923,55.3485,55.3923,284119.0
2018-01-30 10:15:00,63.26,63.26,63.22,63.23,134724.0,55.3923,55.3923,55.3573,55.366,134724.0
2018-01-30 10:20:00,63.22,63.27,63.2,63.25,89147.0,55.3573,55.401,55.3398,55.3835,89147.0
2018-01-30 10:25:00,63.25,63.33,63.24,63.33,156855.0,55.3835,55.4536,55.3748,55.4536,156855.0
2018-01-30 10:30:00,63.33,63.36,63.31,63.34,190300.0,55.4536,55.4799,55.4361,55.4623,190300.0
2018-01-30 10:35:00,63.35,63.36,63.29,63.32,161922.0,55.4711,55.4799,55.4186,55.4448,161922.0
2018-01-30 10:40:00,63.32,63.32,63.28,63.29,193485.0,55.4448,55.4448,55.4098,55.4186,193485.0
2018-01-30 10:45:00,63.29,63.29,63.26,63.29,78264.0,55.4186,55.4186,55.3923,55.4186,78264.0
2018-01-30 10:50:00,63.29,63.31,63.28,63.3,1261575.0,55.4186,55.4361,55.4098,55.4273,1261575.0
2018-01-30 10:55:00,63.3,63.41,63.29,63.38,424892.0,55.4273,55.5236,55.4186,55.4974,424892.0
2018-01-30 11:00:00,63.38,63.43,63.37,63.37,111133.0,55.4974,55.5412,55.4886,55.4886,111133.0
2018-01-30 11:05:00,63.38,63.42,63.37,63.42,25242.0,55.4974,55.5324,55.4886,55.5324,25242.0
2018-01-30 11:10:00,63.41,63.44,63.39,63.42,167970.0,55.5236,55.5499,55.5061,55.5324,167970.0
2018-01-30 11:15:00,63.43,63.44,63.38,63.4,65439.0,55.5412,55.5499,55.4974,55.5149,65439.0
2018-01-30 11:20:00,63.39,63.42,63.34,63.35,55715.0,55.5061,55.5324,55.4623,55.4711,55715.0
2018-01-30 11:25:00,63.35,63.36,63.3,63.31,64230.0,55.4711,55.4799,55.4273,55.4361,64230.0
2018-01-30 11:30:00,63.32,63.33,63.28,63.3,38283.0,55.4448,55.4536,55.4098,55.4273,38283.0
2018-01-30 11:35:00,63.29,63.35,63.29,63.32,42172.0,55.4186,55.4711,55.4186,55.4448,42172.0
2018-01-30 11:40:00,63.31,63.37,63.31,63.37,34003.0,55.4361,55.4886,55.4361,55.4886,34003.0
2018-01-30 11:45:00,63.37,63.39,63.35,63.35,52334.0,55.4886,55.5061,55.4711,55.4711,52334.0
2018-01-30 11:50:00,63.35,63.38,63.34,63.35,61213.0,55.4711,55.4974,55.4623,55.4711,61213.0
2018-01-30 11:55:00,63.35,63.35,63.23,63.23,93580.0,55.4711,55.4711,55.366,55.366,93580.0
2018-01-30 12:00:00,63.24,63.29,63.23,63.27,94001.0,55.3748,55.4186,55.366,55.401,94001.0
2018-01-30 12:05:00,63.27,63.33,63.26,63.31,45062.0,55.401,55.4536,55.3923,55.4361,45062.0
2018-01-30 12:10:00,63.31,63.34,63.29,63.31,42195.0,55.4361,55.4623,55.4186,55.4361,42195.0
2018-01-30 12:15:00,63.31,63.32,63.28,63.31,34278.0,55.4361,55.4448,55.4098,55.4361,34278.0
2018-01-30 12:20:00,63.32,63.35,63.3,63.33,38209.0,55.4448,55.4711,55.4273,55.4536,38209.0
2018-01-30 12:25:00,63.33,63.34,63.3,63.31,16937.0,55.4536,55.4623,55.4273,55.4361,16937.0
2018-01-30 12:30:00,63.3,63.33,63.3,63.32,62175.0,55.4273,55.4536,55.4273,55.4448,62175.0
2018-01-30 12:35:00,63.32,63.33,63.3,63.32,35444.0,55.4448,55.4536,55.4273,55.4448,35444.0
2018-01-30 12:40:00,63.32,63.35,63.29,63.31,52989.0,55.4448,55.4711,55.4186,55.4361,52989.0
2018-01-30 12:45:00,63.31,63.31,63.28,63.28,75324.0,55.4361,55.4361,55.4098,55.4098,75324.0
2018-01-30 12:50:00,63.28,63.32,63.28,63.31,64520.0,55.4098,55.4448,55.4098,55.4361,64520.0
2018-01-30 12:55:00,63.31,63.33,63.28,63.3,38030.0,55.4361,55.4536,55.4098,55.4273,38030.0
2018-01-30 13:00:00,63.3,63.31,63.26,63.26,33773.0,55.4273,55.4361,55.3923,55.3923,33773.0
2018-01-30 13:05:00,63.26,63.27,63.24,63.26,51802.0,55.3923,55.401,55.3748,55.3923,51802.0
2018-01-30 13:10:00,63.25,63.28,63.25,63.27,50703.0,55.3835,55.4098,55.3835,55.401,50703.0
2018-01-30 13:15:00,63.26,63.3,63.25,63.26,45986.0,55.3923,55.4273,55.3835,55.3923,45986.0
2018-01-30 13:20:00,63.26,63.28,63.2,63.22,247288.0,55.3923,55.4098,55.3398,55.3573,247288.0
2018-01-30 13:25:00,63.22,63.28,63.22,63.26,54239.0,55.3573,55.4098,55.3573,55.3923,54239.0
2018-01-30 13:30:00,63.26,63.3,63.25,63.29,72171.0,55.3923,55.4273,55.3835,55.4186,72171.0
2018-01-30 13:35:00,63.29,63.32,63.27,63.31,43019.0,55.4186,55.4448,55.401,55.4361,43019.0
2018-01-30 13:40:00,63.32,63.33,63.31,63.32,34818.0,55.4448,55.4536,55.4361,55.4448,34818.0
2018-01-30 13:45:00,63.33,63.35,63.32,63.34,39823.0,55.4536,55.4711,55.4448,55.4623,39823.0
2018-01-30 13:50:00,63.34,63.37,63.33,63.35,86783.0,55.4623,55.4886,55.4536,55.4711,86783.0
2018-01-30 13:55:00,63.35,63.36,63.33,63.34,55376.0,55.4711,55.4799,55.4536,55.4623,55376.0
2018-01-30 14:00:00,63.34,63.36,63.33,63.36,47058.0,55.4623,55.4799,55.4536,55.4799,47058.0
2018-01-30 14:05:00,63.36,63.38,63.33,63.34,79036.0,55.4799,55.4974,55.4536,55.4623,79036.0
2018-01-30 14:10:00,63.33,63.4,63.32,63.37,70733.0,55.4536,55.5149,55.4448,55.4886,70733.0
2018-01-30 14:15:00,63.38,63.38,63.35,63.37,40069.0,55.4974,55.4974,55.4711,55.4886,40069.0
2018-01-30 14:20:00,63.36,63.38,63.34,63.36,53676.0,55.4799,55.4974,55.4623,55.4799,53676.0
2018-01-30 14:25:00,63.36,63.38,63.33,63.35,43785.0,55.4799,55.4974,55.4536,55.4711,43785.0
2018-01-30 14:30:00,63.36,63.36,63.29,63.3,139907.0,55.4799,55.4799,55.4186,55.4273,139907.0
2018-01-30 14:35:00,63.3,63.32,63.29,63.31,83420.0,55.4273,55.4448,55.4186,55.4361,83420.0
2018-01-30 14:40:00,63.31,63.31,63.27,63.3,45278.0,55.4361,55.4361,55.401,55.4273,45278.0
2018-01-30 14:45:00,63.3,63.31,63.28,63.31,30562.0,55.4273,55.4361,55.4098,55.4361,30562.0
2018-01-30 14:50:00,63.31,63.32,63.27,63.31,40489.0,55.4361,55.4448,55.401,55.4361,40489.0
2018-01-30 14:55:00,63.31,63.32,63.29,63.3,48149.0,55.4361,55.4448,55.4186,55.4273,48149.0
2018-01-30 15:00:00,63.29,63.34,63.28,63.33,46506.0,55.4186,55.4623,55.4098,55.4536,46506.0
2018-01-30 15:05:00,63.33,63.34,63.3,63.33,100069.0,55.4536,55.4623,55.4273,55.4536,100069.0
2018-01-30 15:10:00,63.32,63.36,63.32,63.36,104620.0,55.4448,55.4799,55.4448,55.4799,104620.0
2018-01-30 15:15:00,63.36,63.38,63.35,63.35,76818.0,55.4799,55.4974,55.4711,55.4711,76818.0
2018-01-30 15:20:00,63.35,63.37,63.33,63.36,53634.0,55.4711,55.4886,55.4536,55.4799,53634.0
2018-01-30 15:25:00,63.36,63.39,63.35,63.38,84756.0,55.4799,55.5061,55.4711,55.4974,84756.0
2018-01-30 15:30:00,63.38,63.4,63.36,63.39,84245.0,55.4974,55.5149,55.4799,55.5061,84245.0
2018-01-30 15:35:00,63.39,63.44,63.38,63.42,99570.0,55.5061,55.5499,55.4974,55.5324,99570.0
2018-01-30 15:40:00,63.42,63.43,63.39,63.43,97203.0,55.5324,55.5412,55.5061,55.5412,97203.0
2018-01-30 15:45:00,63.43,63.48,63.42,63.43,143809.0,55.5412,55.5849,55.5324,55.5412,143809.0
2018-01-30 15:50:00,63.42,63.42,63.39,63.4,195784.0,55.5324,55.5324,55.5061,55.5149,195784.0
2018-01-30 15:55:00,63.4,63.41,63.29,63.3,671703.0,55.5149,55.5236,55.4186,55.4273,671703.0
2018-01-31 09:30:00,63.12,63.12,63.0,63.11,151515.0,55.2697,55.2697,55.1646,55.2609,151515.0
2018-01-31 09:35:00,63.11,63.12,63.08,63.09,115414.0,55.2609,55.2697,55.2347,55.2434,115414.0
2018-01-31 09:40:00,63.09,63.1,63.05,63.08,147479.0,55.2434,55.2522,55.2084,55.2347,147479.0
2018-01-31 09:45:00,63.08,63.08,63.05,63.06,120145.0,55.2347,55.2347,55.2084,55.2172,120145.0
2018-01-31 09:50:00,63.06,63.08,63.01,63.03,198792.0,55.2172,55.2347,55.1734,55.1909,198792.0
2018-01-31 09:55:00,63.03,63.06,63.0,63.03,83307.0,55.1909,55.2172,55.1646,55.1909,83307.0
2018-01-31 10:00:00,63.03,63.04,62.95,62.96,542446.0,55.1909,55.1997,55.1208,55.1296,542446.0
2018-01-31 10:05:00,62.95,63.0,62.94,62.98,138919.0,55.1208,55.1646,55.1121,55.1471,138919.0
2018-01-31 10:10:00,62.98,63.03,62.96,63.03,73895.0,55.1471,55.1909,55.1296,55.1909,73895.0
2018-01-31 10:15:00,63.03,63.05,63.0,63.05,113557.0,55.1909,55.2084,55.1646,55.2084,113557.0
2018-01-31 10:20:00,63.05,63.08,63.04,63.07,74941.0,55.2084,55.2347,55.1997,55.2259,74941.0
2018-01-31 10:25:00,63.06,63.07,62.97,62.98,83842.0,55.2172,55.2259,55.1384,55.1471,83842.0
2018-01-31 10:30:00,62.98,62.98,62.94,62.97,79527.0,55.1471,55.1471,55.1121,55.1384,79527.0
2018-01-31 10:35:00,62.97,62.99,62.95,62.98,158802.0,55.1384,55.1559,55.1208,55.1471,158802.0
2018-01-31 10:40:00,62.98,62.98,62.9,62.9,50983.0,55.1471,55.1471,55.0771,55.0771,50983.0
2018-01-31 10:45:00,62.9,62.93,62.88,62.92,82773.0,55.0771,55.1033,55.0596,55.0946,82773.0
2018-01-31 10:50:00,62.92,62.94,62.91,62.92,37320.0,55.0946,55.1121,55.0858,55.0946,37320.0
2018-01-31 10:55:00,62.92,62.92,62.85,62.88,56481.0,55.0946,55.0946,55.0333,55.0596,56481.0
2018-01-31 11:00:00,62.88,62.93,62.85,62.89,191416.0,55.0596,55.1033,55.0333,55.0683,191416.0
2018-01-31 11:05:00,62.89,62.92,62.88,62.9,167223.0,55.0683,55.0946,55.0596,55.0771,167223.0
2018-01-31 11:10:00,62.89,62.9,62.86,62.88,189528.0,55.0683,55.0771,55.042,55.0596,189528.0
2018-01-31 11:15:00,62.88,62.9,62.87,62.88,99805.0,55.0596,55.0771,55.0508,55.0596,99805.0
2018-01-31 11:20:00,62.88,62.9,62.86,62.89,52039.0,55.0596,55.0771,55.042,55.0683,52039.0
2018-01-31 11:25:00,62.89,62.91,62.85,62.85,50455.0,55.0683,55.0858,55.0333,55.0333,50455.0
2018-01-31 11:30:00,62.85,62.93,62.84,62.93,90271.0,55.0333,55.1033,55.0245,55.1033,90271.0
2018-01-31 11:35:00,62.93,62.96,62.91,62.96,92694.0,55.1033,55.1296,55.0858,55.1296,92694.0
2018-01-31 11:40:00,62.95,62.96,62.92,62.95,87384.0,55.1208,55.1296,55.0946,55.1208,87384.0
2018-01-31 11:45:00,62.95,62.98,62.93,62.96,152278.0,55.1208,55.1471,55.1033,55.1296,152278.0
2018-01-31 11:50:00,62.96,62.97,62.93,62.96,41485.0,55.1296,55.1384,55.1033,55.1296,41485.0
2018-01-31 11:55:00,62.96,63.0,62.94,62.98,63712.0,55.1296,55.1646,55.1121,55.1471,63712.0
2018-01-31 12:00:00,62.98,63.04,62.97,63.04,67280.0,55.1471,55.1997,55.1384,55.1997,67280.0
2018-01-31 12:05:00,63.05,63.05,63.02,63.03,44689.0,55.2084,55.2084,55.1821,55.1909,44689.0
2018-01-31 12:10:00,63.03,63.07,63.02,63.05,138568.0,55.1909,55.2259,55.1821,55.2084,138568.0
2018-01-31 12:15:00,63.06,63.07,63.03,63.07,72251.0,55.2172,55.2259,55.1909,55.2259,72251.0
2018-01-31 12:20:00,63.07,63.12,63.06,63.11,67967.0,55.2259,55.2697,55.2172,55.2609,67967.0
2018-01-31 12:25:00,63.11,63.12,63.09,63.09,31669.0,55.2609,55.2697,55.2434,55.2434,31669.0
2018-01-31 12:30:00,63.09,63.12,63.09,63.12,21648.0,55.2434,55.2697,55.2434,55.2697,21648.0
2018-01-31 12:35:00,63.12,63.12,63.1,63.1,28038.0,55.2697,55.2697,55.2522,55.2522,28038.0
2018-01-31 12:40:00,63.1,63.11,63.07,63.09,43159.0,55.2522,55.2609,55.2259,55.2434,43159.0
2018-01-31 12:45:00,63.09,63.11,63.04,63.05,98394.0,55.2434,55.2609,55.1997,55.2084,98394.0
2018-01-31 12:50:00,63.06,63.06,63.04,63.05,50394.0,55.2172,55.2172,55.1997,55.2084,50394.0
2018-01-31 12:55:00,63.05,63.07,63.03,63.05,25190.0,55.2084,55.2259,55.1909,55.2084,25190.0
2018-01-31 13:00:00,63.04,63.08,63.04,63.05,61362.0,55.1997,55.2347,55.1997,55.2084,61362.0
2018-01-31 13:05:00,63.05,63.11,63.05,63.07,48615.0,55.2084,55.2609,55.2084,55.2259,48615.0
2018-01-31 13:10:00,63.07,63.1,63.07,63.1,21302.0,55.2259,55.2522,55.2259,55.2522,21302.0
2018-01-31 13:15:00,63.09,63.1,63.06,63.08,18746.0,55.2434,55.2522,55.2172,55.2347,18746.0
2018-01-31 13:20:00,63.08,63.11,63.08,63.11,21237.0,55.2347,55.2609,55.2347,55.2609,21237.0
2018-01-31 13:25:00,63.11,63.15,63.09,63.15,615833.0,55.2609,55.296,55.2434,55.296,615833.0
2018-01-31 13:30:00,63.14,63.16,63.11,63.14,67946.0,55.2872,55.3047,55.2609,55.2872,67946.0
2018-01-31 13:35:00,63.14,63.16,63.13,63.15,103634.0,55.2872,55.3047,55.2785,55.296,103634.0
2018-01-31 13:40:00,63.15,63.16,63.14,63.15,26907.0,55.296,55.3047,55.2872,55.296,26907.0
2018-01-31 13:45:00,63.14,63.15,63.12,63.14,52310.0,55.2872,55.296,55.2697,55.2872,52310.0
2018-01-31 13:50:00,63.14,63.15,63.12,63.14,34447.0,55.2872,55.296,55.2697,55.2872,34447.0
2018-01-31 13:55:00,63.14,63.16,63.11,63.12,75182.0,55.2872,55.3047,55.2609,55.2697,75182.0
2018-01-31 14:00:00,63.11,63.2,63.06,63.09,112208.0,55.2609,55.3398,55.2172,55.2434,112208.0
2018-01-31 14:05:00,63.09,63.14,63.06,63.12,62204.0,55.2434,55.2872,55.2172,55.2697,62204.0
2018-01-31 14:10:00,63.12,63.12,63.05,63.05,68454.0,55.2697,55.2697,55.2084,55.2084,68454.0
2018-01-31 14:15:00,63.05,63.08,63.04,63.07,56762.0,55.2084,55.2347,55.1997,55.2259,56762.0
2018-01-31 14:20:00,63.06,63.06,62.98,62.99,110976.0,55.2172,55.2172,55.1471,55.1559,110976.0
2018-01-31 14:25:00,63.0,63.02,62.98,62.99,91382.0,55.1646,55.1821,55.1471,55.1559,91382.0
2018-01-31 14:30:00,62.99,63.03,62.97,63.01,98557.0,55.1559,55.1909,55.1384,55.1734,98557.0
2018-01-31 14:35:00,63.0,63.04,62.98,62.99,81797.0,55.1646,55.1997,55.1471,55.1559,81797.0
2018-01-31 14:40:00,62.99,63.02,62.97,62.99,55817.0,55.1559,55.1821,55.1384,55.1559,55817.0
2018-01-31 14:45:00,62.98,62.99,62.9,62.92,356072.0,55.1471,55.1559,55.0771,55.0946,356072.0
2018-01-31 14:50:00,62.92,62.96,62.9,62.94,133316.0,55.0946,55.1296,55.0771,55.1121,133316.0
2018-01-31 14:55:00,62.94,62.98,62.94,62.97,143539.0,55.1121,55.1471,55.1121,55.1384,143539.0
2018-01-31 15:00:00,62.97,62.99,62.93,62.94,258436.0,55.1384,55.1559,55.1033,55.1121,258436.0
2018-01-31 15:05:00,62.94,62.94,62.89,62.92,128924.0,55.1121,55.1121,55.0683,55.0946,128924.0
2018-01-31 15:10:00,62.93,62.93,62.88,62.89,172768.0,55.1033,55.1033,55.0596,55.0683,172768.0
2018-01-31 15:15:00,62.88,62.9,62.87,62.89,70682.0,55.0596,55.0771,55.0508,55.0683,70682.0
2018-01-31 15:20:00,62.88,62.93,62.88,62.92,136510.0,55.0596,55.1033,55.0596,55.0946,136510.0
2018-01-31 15:25:00,62.93,62.96,62.91,62.94,109048.0,55.1033,55.1296,55.0858,55.1121,109048.0
2018-01-31 15:30:00,62.94,62.96,62.92,62.95,61515.0,55.1121,55.1296,55.0946,55.1208,61515.0
2018-01-31 15:35:00,62.95,63.02,62.94,62.99,143928.0,55.1208,55.1821,55.1121,55.1559,143928.0
2018-01-31 15:40:00,62.99,63.05,62.98,63.04,215810.0,55.1559,55.2084,55.1471,55.1997,215810.0
2018-01-31 15:45:00,63.04,63.07,63.03,63.04,221721.0,55.1997,55.2259,55.1909,55.1997,221721.0
2018-01-31 15:50:00,63.04,63.05,63.0,63.01,220927.0,55.1997,55.2084,55.1646,55.1734,220927.0
2018-01-31 15:55:00,63.01,63.02,62.91,62.93,732458.0,55.1734,55.1821,55.0858,55.1033,732458.0
2018-02-01 09:30:00,63.08,63.18,63.06,63.16,221460.0,55.2347,55.3222,55.2172,55.3047,221460.0
2018-02-01 09:35:00,63.16,63.21,63.16,63.18,166172.0,55.3047,55.3485,55.3047,55.3222,166172.0
2018-02-01 09:40:00,63.18,63.19,63.14,63.16,334467.0,55.3222,55.331,55.2872,55.3047,334467.0
2018-02-01 09:45:00,63.16,63.21,63.16,63.18,181485.0,55.3047,55.3485,55.3047,55.3222,181485.0
2018-02-01 09:50:00,63.19,63.24,63.18,63.24,123263.0,55.331,55.3748,55.3222,55.3748,123263.0
2018-02-01 09:55:00,63.23,63.28,63.22,63.23,109587.0,55.366,55.4098,55.3573,55.366,109587.0
2018-02-01 10:00:00,63.23,63.27,63.22,63.22,109010.0,55.366,55.401,55.3573,55.3573,109010.0
2018-02-01 10:05:00,63.23,63.25,63.21,63.25,63751.0,55.366,55.3835,55.3485,55.3835,63751.0
2018-02-01 10:10:00,63.25,63.25,63.19,63.23,136667.0,55.3835,55.3835,55.331,55.366,136667.0
2018-02-01 10:15:00,63.22,63.25,63.21,63.24,57921.0,55.3573,55.3835,55.3485,55.3748,57921.0
2018-02-01 10:20:00,63.23,63.24,63.2,63.23,63543.0,55.366,55.3748,55.3398,55.366,63543.0
2018-02-01 10:25:00,63.23,63.25,63.18,63.21,101063.0,55.366,55.3835,55.3222,55.3485,101063.0
2018-02-01 10:30:00,63.2,63.21,63.17,63.21,84347.0,55.3398,55.3485,55.3135,55.3485,84347.0
2018-02-01 10:35:00,63.2,63.24,63.19,63.23,33926.0,55.3398,55.3748,55.331,55.366,33926.0
2018-02-01 10:40:00,63.23,63.24,63.17,63.19,126983.0,55.366,55.3748,55.3135,55.331,126983.0
2018-02-01 10:45:00,63.18,63.24,63.17,63.21,101111.0,55.3222,55.3748,55.3135,55.3485,101111.0
2018-02-01 10:50:00,63.21,63.22,63.18,63.22,85450.0,55.3485,55.3573,55.3222,55.3573,85450.0
2018-02-01 10:55:00,63.21,63.23,63.17,63.19,280787.0,55.3485,55.366,55.3135,55.331,280787.0
2018-02-01 11:00:00,63.2,63.24,63.19,63.23,41678.0,55.3398,55.3748,55.331,55.366,41678.0
2018-02-01 11:05:00,63.22,63.25,63.2,63.23,43155.0,55.3573,55.3835,55.3398,55.366,43155.0
2018-02-01 11:10:00,63.23,63.23,63.19,63.23,102533.0,55.366,55.366,55.331,55.366,102533.0
2018-02-01 11:15:00,63.23,63.26,63.21,63.26,109176.0,55.366,55.3923,55.3485,55.3923,109176.0
2018-02-01 11:20:00,63.25,63.25,63.18,63.19,78190.0,55.3835,55.3835,55.3222,55.331,78190.0
2018-02-01 11:25:00,63.2,63.22,63.17,63.17,138977.0,55.3398,55.3573,55.3135,55.3135,138977.0
2018-02-01 11:30:00,63.18,63.27,63.17,63.27,198212.0,55.3222,55.401,55.3135,55.401,198212.0
2018-02-01 11:35:00,63.28,63.32,63.25,63.32,81704.0,55.4098,55.4448,55.3835,55.4448,81704.0
2018-02-01 11:40:00,63.31,63.36,63.3,63.36,92117.0,55.4361,55.4799,55.4273,55.4799,92117.0
2018-02-01 11:45:00,63.36,63.37,63.33,63.35,68246.0,55.4799,55.4886,55.4536,55.4711,68246.0
2018-02-01 11:50:00,63.35,63.39,63.35,63.38,74730.0,55.4711,55.5061,55.4711,55.4974,74730.0
2018-02-01 11:55:00,63.38,63.43,63.38,63.43,102218.0,55.4974,55.5412,55.4974,55.5412,102218.0
2018-02-01 12:00:00,63.42,63.44,63.4,63.41,82147.0,55.5324,55.5499,55.5149,55.5236,82147.0
2018-02-01 12:05:00,63.41,63.41,63.36,63.37,42368.0,55.5236,55.5236,55.4799,55.4886,42368.0
2018-02-01 12:10:00,63.37,63.39,63.35,63.38,144220.0,55.4886,55.5061,55.4711,55.4974,144220.0
2018-02-01 12:15:00,63.38,63.41,63.34,63.36,65745.0,55.4974,55.5236,55.4623,55.4799,65745.0
2018-02-01 12:20:00,63.36,63.37,63.33,63.34,27477.0,55.4799,55.4886,55.4536,55.4623,27477.0
2018-02-01 12:25:00,63.34,63.35,63.32,63.33,92925.0,55.4623,55.4711,55.4448,55.4536,92925.0
2018-02-01 12:30:00,63.34,63.37,63.34,63.35,39788.0,55.4623,55.4886,55.4623,55.4711,39788.0
2018-02-01 12:35:00,63.34,63.35,63.32,63.35,79918.0,55.4623,55.4711,55.4448,55.4711,79918.0
2018-02-01 12:40:00,63.35,63.35,63.32,63.34,41608.0,55.4711,55.4711,55.4448,55.4623,41608.0
2018-02-01 12:45:00,63.34,63.39,63.33,63.36,76651.0,55.4623,55.5061,55.4536,55.4799,76651.0
2018-02-01 12:50:00,63.37,63.38,63.35,63.37,25983.0,55.4886,55.4974,55.4711,55.4886,25983.0
2018-02-01 12:55:00,63.37,63.37,63.35,63.35,16299.0,55.4886,55.4886,55.4711,55.4711,16299.0
2018-02-01 13:00:00,63.35,63.37,63.34,63.37,34109.0,55.4711,55.4886,55.4623,55.4886,34109.0
2018-02-01 13:05:00,63.38,63.4,63.37,63.4,26711.0,55.4974,55.5149,55.4886,55.5149,26711.0
2018-02-01 13:10:00,63.4,63.42,63.39,63.41,17706.0,55.5149,55.5324,55.5061,55.5236,17706.0
2018-02-01 13:15:00,63.4,63.42,63.4,63.42,40513.0,55.5149,55.5324,55.5149,55.5324,40513.0
2018-02-01 13:20:00,63.41,63.43,63.41,63.41,11967.0,55.5236,55.5412,55.5236,55.5236,11967.0
2018-02-01 13:25:00,63.42,63.46,63.41,63.44,40826.0,55.5324,55.5674,55.5236,55.5499,40826.0
2018-02-01 13:30:00,63.44,63.44,63.4,63.4,35015.0,55.5499,55.5499,55.5149,55.5149,35015.0
2018-02-01 13:35:00,63.4,63.41,63.38,63.38,34006.0,55.5149,55.5236,55.4974,55.4974,34006.0
2018-02-01 13:40:00,63.39,63.4,63.37,63.37,28419.0,55.5061,55.5149,55.4886,55.4886,28419.0
2018-02-01 13:45:00,63.37,63.39,63.36,63.38,46314.0,55.4886,55.5061,55.4799,55.4974,46314.0
2018-02-01 13:50:00,63.38,63.39,63.32,63.32,33560.0,55.4974,55.5061,55.4448,55.4448,33560.0
2018-02-01 13:55:00,63.33,63.34,63.32,63.33,277636.0,55.4536,55.4623,55.4448,55.4536,277636.0
2018-02-01 14:00:00,63.33,63.35,63.32,63.35,97134.0,55.4536,55.4711,55.4448,55.4711,97134.0
2018-02-01 14:05:00,63.34,63.36,63.33,63.34,25758.0,55.4623,55.4799,55.4536,55.4623,25758.0
2018-02-01 14:10:00,63.33,63.33,63.3,63.3,47271.0,55.4536,55.4536,55.4273,55.4273,47271.0
2018-02-01 14:15:00,63.3,63.31,63.24,63.25,59981.0,55.4273,55.4361,55.3748,55.3835,59981.0
2018-02-01 14:20:00,63.25,63.26,63.19,63.25,137328.0,55.3835,55.3923,55.331,55.3835,137328.0
2018-02-01 14:25:00,63.24,63.3,63.23,63.3,57437.0,55.3748,55.4273,55.366,55.4273,57437.0
2018-02-01 14:30:00,63.29,63.3,63.26,63.28,124914.0,55.4186,55.4273,55.3923,55.4098,124914.0
2018-02-01 14:35:00,63.28,63.36,63.28,63.36,147925.0,55.4098,55.4799,55.4098,55.4799,147925.0
2018-02-01 14:40:00,63.35,63.36,63.33,63.34,41169.0,55.4711,55.4799,55.4536,55.4623,41169.0
2018-02-01 14:45:00,63.34,63.37,63.34,63.35,102055.0,55.4623,55.4886,55.4623,55.4711,102055.0
2018-02-01 14:50:00,63.36,63.39,63.35,63.37,47306.0,55.4799,55.5061,55.4711,55.4886,47306.0
2018-02-01 14:55:00,63.38,63.4,63.38,63.4,33935.0,55.4974,55.5149,55.4974,55.5149,33935.0
2018-02-01 15:00:00,63.39,63.41,63.36,63.36,77528.0,55.5061,55.5236,55.4799,55.4799,77528.0
2018-02-01 15:05:00,63.36,63.4,63.34,63.4,101323.0,55.4799,55.5149,55.4623,55.5149,101323.0
2018-02-01 15:10:00,63.39,63.4,63.35,63.35,94194.0,55.5061,55.5149,55.4711,55.4711,94194.0
2018-02-01 15:15:00,63.35,63.36,63.32,63.33,101102.0,55.4711,55.4799,55.4448,55.4536,101102.0
2018-02-01 15:20:00,63.33,63.33,63.31,63.32,93605.0,55.4536,55.4536,55.4361,55.4448,93605.0
2018-02-01 15:25:00,63.32,63.35,63.29,63.3,140772.0,55.4448,55.4711,55.4186,55.4273,140772.0
2018-02-01 15:30:00,63.3,63.3,63.21,63.24,179422.0,55.4273,55.4273,55.3485,55.3748,179422.0
2018-02-01 15:35:00,63.23,63.24,63.2,63.21,119366.0,55.366,55.3748,55.3398,55.3485,119366.0
2018-02-01 15:40:00,63.2,63.21,63.17,63.19,152761.0,55.3398,55.3485,55.3135,55.331,152761.0
2018-02-01 15:45:00,63.19,63.27,63.19,63.26,240783.0,55.331,55.401,55.331,55.3923,240783.0
2018-02-01 15:50:00,63.26,63.28,63.22,63.23,326061.0,55.3923,55.4098,55.3573,55.366,326061.0
2018-02-01 15:55:00,63.24,63.28,63.23,63.26,529042.0,55.3748,55.4098,55.366,55.3923,529042.0
2018-02-02 09:30:00,62.94,62.97,62.89,62.91,153225.0,55.1121,55.1384,55.0683,55.0858,153225.0
2018-02-02 09:35:00,62.91,62.95,62.86,62.86,122939.0,55.0858,55.1208,55.042,55.042,122939.0
2018-02-02 09:40:00,62.86,62.9,62.85,62.87,225973.0,55.042,55.0771,55.0333,55.0508,225973.0
2018-02-02 09:45:00,62.86,62.88,62.83,62.83,223942.0,55.042,55.0596,55.0158,55.0158,223942.0
2018-02-02 09:50:00,62.84,62.85,62.79,62.81,188576.0,55.0245,55.0333,54.9807,54.9983,188576.0
2018-02-02 09:55:00,62.8,62.83,62.79,62.81,248164.0,54.9895,55.0158,54.9807,54.9983,248164.0
2018-02-02 10:00:00,62.8,62.81,62.7,62.7,151003.0,54.9895,54.9983,54.9019,54.9019,151003.0
2018-02-02 10:05:00,62.7,62.77,62.66,62.76,147720.0,54.9019,54.9632,54.8669,54.9545,147720.0
2018-02-02 10:10:00,62.76,62.79,62.72,62.77,72350.0,54.9545,54.9807,54.9195,54.9632,72350.0
2018-02-02 10:15:00,62.77,62.81,62.75,62.8,62670.0,54.9632,54.9983,54.9457,54.9895,62670.0
2018-02-02 10:20:00,62.79,62.84,62.77,62.83,70584.0,54.9807,55.0245,54.9632,55.0158,70584.0
2018-02-02 10:25:00,62.82,62.87,62.8,62.86,64415.0,55.007,55.0508,54.9895,55.042,64415.0
2018-02-02 10:30:00,62.85,62.85,62.81,62.84,67824.0,55.0333,55.0333,54.9983,55.0245,67824.0
2018-02-02 10:35:00,62.83,62.88,62.81,62.86,41190.0,55.0158,55.0596,54.9983,55.042,41190.0
2018-02-02 10:40:00,62.85,62.89,62.85,62.87,53307.0,55.0333,55.0683,55.0333,55.0508,53307.0
2018-02-02 10:45:00,62.86,62.87,62.82,62.85,30014.0,55.042,55.0508,55.007,55.0333,30014.0
2018-02-02 10:50:00,62.86,62.92,62.85,62.91,73659.0,55.042,55.0946,55.0333,55.0858,73659.0
2018-02-02 10:55:00,62.9,62.9,62.85,62.87,72459.0,55.0771,55.0771,55.0333,55.0508,72459.0
2018-02-02 11:00:00,62.88,62.88,62.84,62.84,80232.0,55.0596,55.0596,55.0245,55.0245,80232.0
2018-02-02 11:05:00,62.84,62.86,62.82,62.86,37138.0,55.0245,55.042,55.007,55.042,37138.0
2018-02-02 11:10:00,62.86,62.88,62.85,62.87,61512.0,55.042,55.0596,55.0333,55.0508,61512.0
2018-02-02 11:15:00,62.87,62.87,62.78,62.79,54679.0,55.0508,55.0508,54.972,54.9807,54679.0
2018-02-02 11:20:00,62.79,62.8,62.76,62.76,85296.0,54.9807,54.9895,54.9545,54.9545,85296.0
2018-02-02 11:25:00,62.75,62.78,62.73,62.73,62486.0,54.9457,54.972,54.9282,54.9282,62486.0
2018-02-02 11:30:00,62.73,62.76,62.7,62.7,125556.0,54.9282,54.9545,54.9019,54.9019,125556.0
2018-02-02 11:35:00,62.71,62.75,62.7,62.74,165570.0,54.9107,54.9457,54.9019,54.937,165570.0
2018-02-02 11:40:00,62.75,62.77,62.71,62.71,50839.0,54.9457,54.9632,54.9107,54.9107,50839.0
2018-02-02 11:45:00,62.71,62.75,62.68,62.74,167924.0,54.9107,54.9457,54.8844,54.937,167924.0
2018-02-02 11:50:00,62.74,62.79,62.74,62.79,78031.0,54.937,54.9807,54.937,54.9807,78031.0
2018-02-02 11:55:00,62.79,62.8,62.7,62.7,55382.0,54.9807,54.9895,54.9019,54.9019,55382.0
2018-02-02 12:00:00,62.7,62.74,62.69,62.73,35292.0,54.9019,54.937,54.8932,54.9282,35292.0
2018-02-02 12:05:00,62.72,62.75,62.71,62.75,45118.0,54.9195,54.9457,54.9107,54.9457,45118.0
2018-02-02 12:10:00,62.75,62.79,62.74,62.79,94980.0,54.9457,54.9807,54.937,54.9807,94980.0
2018-02-02 12:15:00,62.79,62.84,62.79,62.84,29508.0,54.9807,55.0245,54.9807,55.0245,29508.0
2018-02-02 12:20:00,62.84,62.86,62.81,62.85,41609.0,55.0245,55.042,54.9983,55.0333,41609.0
2018-02-02 12:25:00,62.86,62.9,62.85,62.9,47856.0,55.042,55.0771,55.0333,55.0771,47856.0
2018-02-02 12:30:00,62.89,62.9,62.87,62.87,19510.0,55.0683,55.0771,55.0508,55.0508,19510.0
2018-02-02 12:35:00,62.88,62.89,62.86,62.86,14004.0,55.0596,55.0683,55.042,55.042,14004.0
2018-02-02 12:40:00,62.86,62.89,62.86,62.89,33530.0,55.042,55.0683,55.042,55.0683,33530.0
2018-02-02 12:45:00,62.88,62.88,62.83,62.85,56494.0,55.0596,55.0596,55.0158,55.0333,56494.0
2018-02-02 12:50:00,62.85,62.86,62.82,62.82,39541.0,55.0333,55.042,55.007,55.007,39541.0
2018-02-02 12:55:00,62.82,62.84,62.8,62.81,69124.0,55.007,55.0245,54.9895,54.9983,69124.0
2018-02-02 13:00:00,62.81,62.83,62.79,62.8,56963.0,54.9983,55.0158,54.9807,54.9895,56963.0
2018-02-02 13:05:00,62.81,62.83,62.79,62.81,54302.0,54.9983,55.0158,54.9807,54.9983,54302.0
2018-02-02 13:10:00,62.81,62.86,62.8,62.85,46060.0,54.9983,55.042,54.9895,55.0333,46060.0
2018-02-02 13:15:00,62.84,62.87,62.81,62.82,66981.0,55.0245,55.0508,54.9983,55.007,66981.0
2018-02-02 13:20:00,62.82,62.82,62.78,62.78,79413.0,55.007,55.007,54.972,54.972,79413.0
2018-02-02 13:25:00,62.78,62.82,62.76,62.81,126384.0,54.972,55.007,54.9545,54.9983,126384.0
2018-02-02 13:30:00,62.8,62.84,62.79,62.81,981418.0,54.9895,55.0245,54.9807,54.9983,981418.0
2018-02-02 13:35:00,62.8,62.81,62.76,62.77,51630.0,54.9895,54.9983,54.9545,54.9632,51630.0
2018-02-02 13:40:00,62.76,62.77,62.7,62.71,243734.0,54.9545,54.9632,54.9019,54.9107,243734.0
2018-02-02 13:45:00,62.71,62.71,62.66,62.66,61952.0,54.9107,54.9107,54.8669,54.8669,61952.0
2018-02-02 13:50:00,62.66,62.72,62.66,62.71,50041.0,54.8669,54.9195,54.8669,54.9107,50041.0
2018-02-02 13:55:00,62.7,62.73,62.7,62.71,51803.0,54.9019,54.9282,54.9019,54.9107,51803.0
2018-02-02 14:00:00,62.71,62.71,62.67,62.69,29192.0,54.9107,54.9107,54.8757,54.8932,29192.0
2018-02-02 14:05:00,62.69,62.71,62.67,62.68,36410.0,54.8932,54.9107,54.8757,54.8844,36410.0
2018-02-02 14:10:00,62.68,62.69,62.61,62.64,68678.0,54.8844,54.8932,54.8231,54.8494,68678.0
2018-02-02 14:15:00,62.64,62.67,62.58,62.6,105120.0,54.8494,54.8757,54.7969,54.8144,105120.0
2018-02-02 14:20:00,62.61,62.62,62.54,62.56,242150.0,54.8231,54.8319,54.7618,54.7794,242150.0
2018-02-02 14:25:00,62.57,62.59,62.48,62.5,118685.0,54.7881,54.8056,54.7093,54.7268,118685.0
2018-02-02 14:30:00,62.49,62.56,62.49,62.56,201389.0,54.7181,54.7794,54.7181,54.7794,201389.0
2018-02-02 14:35:00,62.55,62.58,62.53,62.53,42433.0,54.7706,54.7969,54.7531,54.7531,42433.0
2018-02-02 14:40:00,62.54,62.56,62.52,62.56,66676.0,54.7618,54.7794,54.7443,54.7794,66676.0
2018-02-02 14:45:00,62.56,62.56,62.47,62.5,133197.0,54.7794,54.7794,54.7005,54.7268,133197.0
2018-02-02 14:50:00,62.49,62.5,62.45,62.47,61949.0,54.7181,54.7268,54.683,54.7005,61949.0
2018-02-02 14:55:00,62.47,62.48,62.39,62.42,183241.0,54.7005,54.7093,54.6305,54.6568,183241.0
2018-02-02 15:00:00,62.41,62.42,62.36,62.37,121217.0,54.648,54.6568,54.6042,54.613,121217.0
2018-02-02 15:05:00,62.38,62.38,62.34,62.35,242665.0,54.6217,54.6217,54.5867,54.5955,242665.0
2018-02-02 15:10:00,62.35,62.46,62.35,62.45,127653.0,54.5955,54.6918,54.5955,54.683,127653.0
2018-02-02 15:15:00,62.44,62.5,62.43,62.48,131739.0,54.6743,54.7268,54.6655,54.7093,131739.0
2018-02-02 15:20:00,62.49,62.52,62.48,62.5,108974.0,54.7181,54.7443,54.7093,54.7268,108974.0
2018-02-02 15:25:00,62.5,62.52,62.48,62.48,65751.0,54.7268,54.7443,54.7093,54.7093,65751.0
2018-02-02 15:30:00,62.48,62.48,62.42,62.46,118051.0,54.7093,54.7093,54.6568,54.6918,118051.0
2018-02-02 15:35:00,62.46,62.51,62.44,62.49,117108.0,54.6918,54.7356,54.6743,54.7181,117108.0
2018-02-02 15:40:00,62.49,62.49,62.41,62.43,126973.0,54.7181,54.7181,54.648,54.6655,126973.0
2018-02-02 15:45:00,62.42,62.43,62.36,62.38,200178.0,54.6568,54.6655,54.6042,54.6217,200178.0
2018-02-02 15:50:00,62.38,62.41,62.34,62.36,243557.0,54.6217,54.648,54.5867,54.6042,243557.0
2018-02-02 15:55:00,62.36,62.38,62.31,62.33,381866.0,54.6042,54.6217,54.5604,54.578,381866.0
2018-02-05 09:30:00,61.11,61.21,61.03,61.21,515677.0,53.5097,53.5973,53.4396,53.5973,515677.0
2018-02-05 09:35:00,61.21,61.23,61.14,61.16,1018359.0,53.5973,53.6148,53.536,53.5535,1018359.0
2018-02-05 09:40:00,61.16,61.19,61.12,61.14,375676.0,53.5535,53.5797,53.5184,53.536,375676.0
2018-02-05 09:45:00,61.13,61.19,61.12,61.15,161740.0,53.5272,53.5797,53.5184,53.5447,161740.0
2018-02-05 09:50:00,61.16,61.22,61.13,61.21,1364728.0,53.5535,53.606,53.5272,53.5973,1364728.0
2018-02-05 09:55:00,61.2,61.26,61.2,61.24,249039.0,53.5885,53.641,53.5885,53.6235,249039.0
2018-02-05 10:00:00,61.23,61.3,61.19,61.27,195797.0,53.6148,53.6761,53.5797,53.6498,195797.0
2018-02-05 10:05:00,61.27,61.37,61.25,61.36,502514.0,53.6498,53.7374,53.6323,53.7286,502514.0
2018-02-05 10:10:00,61.36,61.42,61.35,61.42,251638.0,53.7286,53.7811,53.7198,53.7811,251638.0
2018-02-05 10:15:00,61.41,61.45,61.38,61.42,255077.0,53.7724,53.8074,53.7461,53.7811,255077.0
2018-02-05 10:20:00,61.42,61.47,61.39,61.47,149977.0,53.7811,53.8249,53.7549,53.8249,149977.0
2018-02-05 10:25:00,61.47,61.5,61.45,61.47,204741.0,53.8249,53.8512,53.8074,53.8249,204741.0
2018-02-05 10:30:00,61.47,61.47,61.36,61.37,172524.0,53.8249,53.8249,53.7286,53.7374,172524.0
2018-02-05 10:35:00,61.37,61.42,61.36,61.36,131438.0,53.7374,53.7811,53.7286,53.7286,131438.0
2018-02-05 10:40:00,61.36,61.41,61.35,61.39,117524.0,53.7286,53.7724,53.7198,53.7549,117524.0
2018-02-05 10:45:00,61.39,61.46,61.38,61.44,382150.0,53.7549,53.8162,53.7461,53.7986,382150.0
2018-02-05 10:50:00,61.43,61.44,61.37,61.38,175240.0,53.7899,53.7986,53.7374,53.7461,175240.0
2018-02-05 10:55:00,61.38,61.44,61.35,61.4,155128.0,53.7461,53.7986,53.7198,53.7636,155128.0
2018-02-05 11:00:00,61.4,61.44,61.33,61.37,137816.0,53.7636,53.7986,53.7023,53.7374,137816.0
2018-02-05 11:05:00,61.37,61.39,61.34,61.36,85308.0,53.7374,53.7549,53.7111,53.7286,85308.0
2018-02-05 11:10:00,61.35,61.36,61.31,61.31,131374.0,53.7198,53.7286,53.6848,53.6848,131374.0
2018-02-05 11:15:00,61.31,61.34,61.3,61.3,518320.0,53.6848,53.7111,53.6761,53.6761,518320.0
2018-02-05 11:20:00,61.3,61.35,61.27,61.34,211579.0,53.6761,53.7198,53.6498,53.7111,211579.0
2018-02-05 11:25:00,61.34,61.35,61.27,61.28,119831.0,53.7111,53.7198,53.6498,53.6585,119831.0
2018-02-05 11:30:00,61.28,61.28,61.2,61.24,249911.0,53.6585,53.6585,53.5885,53.6235,249911.0
2018-02-05 11:35:00,61.22,61.22,61.15,61.18,362192.0,53.606,53.606,53.5447,53.571,362192.0
2018-02-05 11:40:00,61.16,61.19,61.11,61.12,255556.0,53.5535,53.5797,53.5097,53.5184,255556.0
2018-02-05 11:45:00,61.13,61.14,61.06,61.07,149219.0,53.5272,53.536,53.4659,53.4747,149219.0
2018-02-05 11:50:00,61.07,61.16,61.06,61.13,105880.0,53.4747,53.5535,53.4659,53.5272,105880.0
2018-02-05 11:55:00,61.13,61.21,61.13,61.2,45233.0,53.5272,53.5973,53.5272,53.5885,45233.0
2018-02-05 12:00:00,61.2,61.21,61.15,61.15,47220.0,53.5885,53.5973,53.5447,53.5447,47220.0
2018-02-05 12:05:00,61.14,61.14,61.09,61.1,69645.0,53.536,53.536,53.4922,53.5009,69645.0
2018-02-05 12:10:00,61.1,61.11,61.06,61.07,119412.0,53.5009,53.5097,53.4659,53.4747,119412.0
2018-02-05 12:15:00,61.07,61.07,60.99,61.0,173855.0,53.4747,53.4747,53.4046,53.4134,173855.0
2018-02-05 12:20:00,61.0,61.04,60.97,61.0,143488.0,53.4134,53.4484,53.3871,53.4134,143488.0
2018-02-05 12:25:00,61.01,61.09,61.0,61.07,101815.0,53.4221,53.4922,53.4134,53.4747,101815.0
2018-02-05 12:30:00,61.07,61.12,61.06,61.1,141285.0,53.4747,53.5184,53.4659,53.5009,141285.0
2018-02-05 12:35:00,61.09,61.09,61.04,61.04,33254.0,53.4922,53.4922,53.4484,53.4484,33254.0
2018-02-05 12:40:00,61.05,61.12,61.04,61.11,47878.0,53.4572,53.5184,53.4484,53.5097,47878.0
2018-02-05 12:45:00,61.11,61.2,61.1,61.18,146956.0,53.5097,53.5885,53.5009,53.571,146956.0
2018-02-05 12:50:00,61.18,61.21,61.14,61.15,57564.0,53.571,53.5973,53.536,53.5447,57564.0
2018-02-05 12:55:00,61.15,61.19,61.1,61.11,303283.0,53.5447,53.5797,53.5009,53.5097,303283.0
2018-02-05 13:00:00,61.09,61.09,60.98,61.0,312039.0,53.4922,53.4922,53.3959,53.4134,312039.0
2018-02-05 13:05:00,60.99,61.05,60.95,60.96,571979.0,53.4046,53.4572,53.3696,53.3783,571979.0
2018-02-05 13:10:00,60.96,61.01,60.93,60.98,108896.0,53.3783,53.4221,53.3521,53.3959,108896.0
2018-02-05 13:15:00,60.98,60.99,60.83,60.84,378123.0,53.3959,53.4046,53.2645,53.2733,378123.0
2018-02-05 13:20:00,60.84,60.89,60.83,60.85,113604.0,53.2733,53.3171,53.2645,53.282,113604.0
2018-02-05 13:25:00,60.86,60.86,60.76,60.83,127623.0,53.2908,53.2908,53.2032,53.2645,127623.0
2018-02-05 13:30:00,60.82,60.89,60.82,60.82,88418.0,53.2558,53.3171,53.2558,53.2558,88418.0
2018-02-05 13:35:00,60.83,60.85,60.78,60.79,76346.0,53.2645,53.282,53.2207,53.2295,76346.0
2018-02-05 13:40:00,60.8,60.84,60.77,60.79,86704.0,53.2382,53.2733,53.212,53.2295,86704.0
2018-02-05 13:45:00,60.8,60.87,60.77,60.85,51077.0,53.2382,53.2995,53.212,53.282,51077.0
2018-02-05 13:50:00,60.86,60.91,60.85,60.9,74066.0,53.2908,53.3346,53.282,53.3258,74066.0
2018-02-05 13:55:00,60.89,61.01,60.89,60.99,139647.0,53.3171,53.4221,53.3171,53.4046,139647.0
2018-02-05 14:00:00,60.99,61.0,60.89,60.92,123321.0,53.4046,53.4134,53.3171,53.3433,123321.0
2018-02-05 14:05:00,60.92,60.95,60.85,60.87,50180.0,53.3433,53.3696,53.282,53.2995,50180.0
2018-02-05 14:10:00,60.88,60.96,60.87,60.95,87609.0,53.3083,53.3783,53.2995,53.3696,87609.0
2018-02-05 14:15:00,60.95,60.95,60.82,60.86,114166.0,53.3696,53.3696,53.2558,53.2908,114166.0
2018-02-05 14:20:00,60.87,60.9,60.81,60.83,157876.0,53.2995,53.3258,53.247,53.2645,157876.0
2018-02-05 14:25:00,60.83,60.86,60.78,60.81,185512.0,53.2645,53.2908,53.2207,53.247,185512.0
2018-02-05 14:30:00,60.79,60.8,60.69,60.72,202990.0,53.2295,53.2382,53.1419,53.1682,202990.0
2018-02-05 14:35:00,60.72,60.78,60.67,60.69,140170.0,53.1682,53.2207,53.1244,53.1419,140170.0
2018-02-05 14:40:00,60.69,60.73,60.55,60.58,160515.0,53.1419,53.177,53.0193,53.0456,160515.0
2018-02-05 14:45:00,60.58,60.6,60.49,60.53,259687.0,53.0456,53.0631,52.9668,53.0018,259687.0
2018-02-05 14:50:00,60.53,60.53,60.46,60.46,287672.0,53.0018,53.0018,52.9405,52.9405,287672.0
2018-02-05 14:55:00,60.46,60.46,60.27,60.3,589411.0,52.9405,52.9405,52.7742,52.8004,589411.0
2018-02-05 15:00:00,60.3,60.31,60.17,60.18,624752.0,52.8004,52.8092,52.6866,52.6954,624752.0
2018-02-05 15:05:00,60.18,60.26,59.69,59.69,1231490.0,52.6954,52.7654,52.2663,52.2663,1231490.0
2018-02-05 15:10:00,59.69,59.84,59.22,59.82,1957449.0,52.2663,52.3976,51.8548,52.3801,1957449.0
2018-02-05 15:15:00,59.82,60.23,59.81,59.99,721124.0,52.3801,52.7391,52.3714,52.529,721124.0
2018-02-05 15:20:00,59.99,60.15,59.68,60.14,680749.0,52.529,52.6691,52.2575,52.6603,680749.0
2018-02-05 15:25:00,60.14,60.21,60.09,60.13,721799.0,52.6603,52.7216,52.6165,52.6516,721799.0
2018-02-05 15:30:00,60.13,60.16,59.86,60.05,570522.0,52.6516,52.6778,52.4152,52.5815,570522.0
2018-02-05 15:35:00,60.05,60.06,59.79,59.84,605039.0,52.5815,52.5903,52.3539,52.3976,605039.0
2018-02-05 15:40:00,59.83,60.0,59.67,59.92,758212.0,52.3889,52.5377,52.2488,52.4677,758212.0
2018-02-05 15:45:00,59.91,59.94,59.64,59.64,650922.0,52.4589,52.4852,52.2225,52.2225,650922.0
2018-02-05 15:50:00,59.64,59.69,59.36,59.5,668542.0,52.2225,52.2663,51.9773,52.0999,668542.0
2018-02-05 15:55:00,59.5,59.62,59.35,59.37,1264832.0,52.0999,52.205,51.9686,51.9861,1264832.0
2018-02-06 09:30:00,59.73,60.12,59.63,60.12,1080778.0,52.3013,52.6428,52.2138,52.6428,1080778.0
2018-02-06 09:35:00,60.12,60.34,60.11,60.29,800663.0,52.6428,52.8355,52.6341,52.7917,800663.0
2018-02-06 09:40:00,60.28,60.32,60.17,60.17,880711.0,52.7829,52.8179,52.6866,52.6866,880711.0
2018-02-06 09:45:00,60.17,60.44,60.17,60.39,634670.0,52.6866,52.923,52.6866,52.8792,634670.0
2018-02-06 09:50:00,60.39,60.65,60.38,60.62,629546.0,52.8792,53.1069,52.8705,53.0806,629546.0
2018-02-06 09:55:00,60.62,60.62,60.25,60.41,838061.0,53.0806,53.0806,52.7566,52.8968,838061.0
2018-02-06 10:00:00,60.41,60.52,60.31,60.43,487733.0,52.8968,52.9931,52.8092,52.9143,487733.0
2018-02-06 10:05:00,60.43,60.53,60.25,60.3,762660.0,52.9143,53.0018,52.7566,52.8004,762660.0
2018-02-06 10:10:00,60.31,60.43,60.19,60.22,908086.0,52.8092,52.9143,52.7041,52.7304,908086.0
2018-02-06 10:15:00,60.21,60.23,59.86,60.01,908877.0,52.7216,52.7391,52.4152,52.5465,908877.0
2018-02-06 10:20:00,60.02,60.2,59.74,59.87,898176.0,52.5553,52.7129,52.3101,52.4239,898176.0
2018-02-06 10:25:00,59.87,60.03,59.79,59.92,986370.0,52.4239,52.564,52.3539,52.4677,986370.0
2018-02-06 10:30:00,59.92,60.04,59.92,59.95,547780.0,52.4677,52.5728,52.4677,52.494,547780.0
2018-02-06 10:35:00,59.95,59.98,59.79,59.97,459751.0,52.494,52.5202,52.3539,52.5115,459751.0
2018-02-06 10:40:00,59.97,60.03,59.85,59.99,540536.0,52.5115,52.564,52.4064,52.529,540536.0
2018-02-06 10:45:00,59.99,60.15,59.99,60.05,435007.0,52.529,52.6691,52.529,52.5815,435007.0
2018-02-06 10:50:00,60.05,60.16,59.95,60.1,615332.0,52.5815,52.6778,52.494,52.6253,615332.0
2018-02-06 10:55:00,60.1,60.13,60.0,60.07,1867189.0,52.6253,52.6516,52.5377,52.599,1867189.0
2018-02-06 11:00:00,60.07,60.11,59.99,60.08,461323.0,52.599,52.6341,52.529,52.6078,461323.0
2018-02-06 11:05:00,60.08,60.18,60.0,60.12,469138.0,52.6078,52.6954,52.5377,52.6428,469138.0
2018-02-06 11:10:00,60.12,60.16,59.96,60.01,498316.0,52.6428,52.6778,52.5027,52.5465,498316.0
2018-02-06 11:15:00,60.0,60.12,59.98,60.12,347129.0,52.5377,52.6428,52.5202,52.6428,347129.0
2018-02-06 11:20:00,60.1,60.13,59.98,59.98,351338.0,52.6253,52.6516,52.5202,52.5202,351338.0
2018-02-06 11:25:00,59.98,60.0,59.87,59.93,518605.0,52.5202,52.5377,52.4239,52.4764,518605.0
2018-02-06 11:30:00,59.92,59.94,59.76,59.81,439884.0,52.4677,52.4852,52.3276,52.3714,439884.0
2018-02-06 11:35:00,59.81,59.9,59.79,59.9,171028.0,52.3714,52.4502,52.3539,52.4502,171028.0
2018-02-06 11:40:00,59.89,60.02,59.89,59.98,135853.0,52.4414,52.5553,52.4414,52.5202,135853.0
2018-02-06 11:45:00,59.98,60.07,59.95,60.07,106598.0,52.5202,52.599,52.494,52.599,106598.0
2018-02-06 11:50:00,60.07,60.19,60.04,60.1,352679.0,52.599,52.7041,52.5728,52.6253,352679.0
2018-02-06 11:55:00,60.11,60.15,60.05,60.08,242624.0,52.6341,52.6691,52.5815,52.6078,242624.0
2018-02-06 12:00:00,60.08,60.14,60.06,60.08,225262.0,52.6078,52.6603,52.5903,52.6078,225262.0
2018-02-06 12:05:00,60.08,60.22,60.08,60.2,161120.0,52.6078,52.7304,52.6078,52.7129,161120.0
2018-02-06 12:10:00,60.2,60.2,60.12,60.19,158693.0,52.7129,52.7129,52.6428,52.7041,158693.0
2018-02-06 12:15:00,60.19,60.28,60.17,60.2,214252.0,52.7041,52.7829,52.6866,52.7129,214252.0
2018-02-06 12:20:00,60.19,60.23,60.16,60.2,212483.0,52.7041,52.7391,52.6778,52.7129,212483.0
2018-02-06 12:25:00,60.2,60.34,60.2,60.32,195284.0,52.7129,52.8355,52.7129,52.8179,195284.0
2018-02-06 12:30:00,60.32,60.39,60.21,60.25,482709.0,52.8179,52.8792,52.7216,52.7566,482709.0
2018-02-06 12:35:00,60.25,60.41,60.22,60.4,317555.0,52.7566,52.8968,52.7304,52.888,317555.0
2018-02-06 12:40:00,60.41,60.41,60.24,60.24,220135.0,52.8968,52.8968,52.7479,52.7479,220135.0
2018-02-06 12:45:00,60.25,60.25,60.11,60.13,290744.0,52.7566,52.7566,52.6341,52.6516,290744.0
2018-02-06 12:50:00,60.13,60.16,60.04,60.08,250031.0,52.6516,52.6778,52.5728,52.6078,250031.0
2018-02-06 12:55:00,60.09,60.19,60.06,60.15,240699.0,52.6165,52.7041,52.5903,52.6691,240699.0
2018-02-06 13:00:00,60.15,60.15,59.95,60.07,311973.0,52.6691,52.6691,52.494,52.599,311973.0
2018-02-06 13:05:00,60.08,60.12,59.95,59.96,226065.0,52.6078,52.6428,52.494,52.5027,226065.0
2018-02-06 13:10:00,59.95,60.14,59.94,60.11,213032.0,52.494,52.6603,52.4852,52.6341,213032.0
2018-02-06 13:15:00,60.11,60.18,60.09,60.17,96916.0,52.6341,52.6954,52.6165,52.6866,96916.0
2018-02-06 13:20:00,60.16,60.2,60.05,60.06,118147.0,52.6778,52.7129,52.5815,52.5903,118147.0
2018-02-06 13:25:00,60.06,60.13,60.05,60.1,69262.0,52.5903,52.6516,52.5815,52.6253,69262.0
2018-02-06 13:30:00,60.09,60.11,59.95,59.98,150515.0,52.6165,52.6341,52.494,52.5202,150515.0
2018-02-06 13:35:00,59.98,60.16,59.97,60.15,1075843.0,52.5202,52.6778,52.5115,52.6691,1075843.0
2018-02-06 13:40:00,60.15,60.16,60.07,60.1,159194.0,52.6691,52.6778,52.599,52.6253,159194.0
2018-02-06 13:45:00,60.1,60.13,60.05,60.09,115719.0,52.6253,52.6516,52.5815,52.6165,115719.0
2018-02-06 13:50:00,60.08,60.08,60.03,60.03,79381.0,52.6078,52.6078,52.564,52.564,79381.0
2018-02-06 13:55:00,60.03,60.09,60.01,60.06,171815.0,52.564,52.6165,52.5465,52.5903,171815.0
2018-02-06 14:00:00,60.06,60.09,60.04,60.07,148254.0,52.5903,52.6165,52.5728,52.599,148254.0
2018-02-06 14:05:00,60.08,60.1,59.99,59.99,141806.0,52.6078,52.6253,52.529,52.529,141806.0
2018-02-06 14:10:00,59.99,60.19,59.98,60.13,194157.0,52.529,52.7041,52.5202,52.6516,194157.0
2018-02-06 14:15:00,60.13,60.13,59.96,59.97,470499.0,52.6516,52.6516,52.5027,52.5115,470499.0
2018-02-06 14:20:00,59.97,60.04,59.93,59.97,175242.0,52.5115,52.5728,52.4764,52.5115,175242.0
2018-02-06 14:25:00,59.96,60.01,59.92,60.0,585139.0,52.5027,52.5465,52.4677,52.5377,585139.0
2018-02-06 14:30:00,60.0,60.11,59.97,60.05,397167.0,52.5377,52.6341,52.5115,52.5815,397167.0
2018-02-06 14:35:00,60.06,60.13,60.04,60.07,740979.0,52.5903,52.6516,52.5728,52.599,740979.0
2018-02-06 14:40:00,60.07,60.18,60.07,60.17,170126.0,52.599,52.6954,52.599,52.6866,170126.0
2018-02-06 14:45:00,60.18,60.38,60.16,60.36,427038.0,52.6954,52.8705,52.6778,52.853,427038.0
2018-02-06 14:50:00,60.36,60.41,60.29,60.41,338952.0,52.853,52.8968,52.7917,52.8968,338952.0
2018-02-06 14:55:00,60.41,60.56,60.39,60.5,369503.0,52.8968,53.0281,52.8792,52.9756,369503.0
2018-02-06 15:00:00,60.5,60.63,60.45,60.61,410219.0,52.9756,53.0894,52.9318,53.0719,410219.0
2018-02-06 15:05:00,60.6,60.69,60.55,60.68,590815.0,53.0631,53.1419,53.0193,53.1332,590815.0
2018-02-06 15:10:00,60.68,60.68,60.59,60.65,517061.0,53.1332,53.1332,53.0544,53.1069,517061.0
2018-02-06 15:15:00,60.65,60.69,60.57,60.6,267629.0,53.1069,53.1419,53.0369,53.0631,267629.0
2018-02-06 15:20:00,60.61,60.75,60.6,60.7,423403.0,53.0719,53.1945,53.0631,53.1507,423403.0
2018-02-06 15:25:00,60.71,60.84,60.7,60.81,345306.0,53.1594,53.2733,53.1507,53.247,345306.0
2018-02-06 15:30:00,60.81,60.88,60.73,60.84,285795.0,53.247,53.3083,53.177,53.2733,285795.0
2018-02-06 15:35:00,60.85,60.9,60.82,60.89,202117.0,53.282,53.3258,53.2558,53.3171,202117.0
2018-02-06 15:40:00,60.9,60.95,60.88,60.9,469287.0,53.3258,53.3696,53.3083,53.3258,469287.0
2018-02-06 15:45:00,60.89,60.89,60.75,60.76,545137.0,53.3171,53.3171,53.1945,53.2032,545137.0
2018-02-06 15:50:00,60.76,60.78,60.61,60.75,554294.0,53.2032,53.2207,53.0719,53.1945,554294.0
2018-02-06 15:55:00,60.76,60.85,60.68,60.82,1054421.0,53.2032,53.282,53.1332,53.2558,1054421.0
2018-02-07 09:30:00,60.54,60.54,60.39,60.47,227134.0,53.0106,53.0106,52.8792,52.9493,227134.0
2018-02-07 09:35:00,60.48,60.7,60.47,60.62,304958.0,52.958,53.1507,52.9493,53.0806,304958.0
2018-02-07 09:40:00,60.62,60.72,60.62,60.63,357819.0,53.0806,53.1682,53.0806,53.0894,357819.0
2018-02-07 09:45:00,60.64,60.69,60.44,60.45,289679.0,53.0981,53.1419,52.923,52.9318,289679.0
2018-02-07 09:50:00,60.45,60.63,60.44,60.59,292046.0,52.9318,53.0894,52.923,53.0544,292046.0
2018-02-07 09:55:00,60.58,60.66,60.56,60.63,157187.0,53.0456,53.1157,53.0281,53.0894,157187.0
2018-02-07 10:00:00,60.62,60.68,60.59,60.68,231102.0,53.0806,53.1332,53.0544,53.1332,231102.0
2018-02-07 10:05:00,60.68,60.86,60.67,60.84,409782.0,53.1332,53.2908,53.1244,53.2733,409782.0
2018-02-07 10:10:00,60.84,60.85,60.77,60.82,342575.0,53.2733,53.282,53.212,53.2558,342575.0
2018-02-07 10:15:00,60.82,60.85,60.77,60.82,302388.0,53.2558,53.282,53.212,53.2558,302388.0
2018-02-07 10:20:00,60.82,60.83,60.71,60.76,214047.0,53.2558,53.2645,53.1594,53.2032,214047.0
2018-02-07 10:25:00,60.77,60.78,60.67,60.67,114320.0,53.212,53.2207,53.1244,53.1244,114320.0
2018-02-07 10:30:00,60.68,60.7,60.56,60.58,137067.0,53.1332,53.1507,53.0281,53.0456,137067.0
2018-02-07 10:35:00,60.59,60.69,60.56,60.69,137171.0,53.0544,53.1419,53.0281,53.1419,137171.0
2018-02-07 10:40:00,60.68,60.71,60.6,60.61,162061.0,53.1332,53.1594,53.0631,53.0719,162061.0
2018-02-07 10:45:00,60.61,60.73,60.6,60.73,172551.0,53.0719,53.177,53.0631,53.177,172551.0
2018-02-07 10:50:00,60.73,60.8,60.72,60.79,174096.0,53.177,53.2382,53.1682,53.2295,174096.0
2018-02-07 10:55:00,60.79,60.84,60.76,60.82,177453.0,53.2295,53.2733,53.2032,53.2558,177453.0
2018-02-07 11:00:00,60.83,60.93,60.81,60.93,142741.0,53.2645,53.3521,53.247,53.3521,142741.0
2018-02-07 11:05:00,60.93,61.05,60.93,61.05,87409.0,53.3521,53.4572,53.3521,53.4572,87409.0
2018-02-07 11:10:00,61.04,61.05,60.98,61.02,111598.0,53.4484,53.4572,53.3959,53.4309,111598.0
2018-02-07 11:15:00,61.02,61.1,60.98,61.05,313722.0,53.4309,53.5009,53.3959,53.4572,313722.0
2018-02-07 11:20:00,61.05,61.08,61.0,61.02,212643.0,53.4572,53.4834,53.4134,53.4309,212643.0
2018-02-07 11:25:00,61.03,61.06,60.98,61.0,78729.0,53.4396,53.4659,53.3959,53.4134,78729.0
2018-02-07 11:30:00,61.0,61.0,60.87,60.96,240646.0,53.4134,53.4134,53.2995,53.3783,240646.0
2018-02-07 11:35:00,60.95,61.01,60.92,61.0,90070.0,53.3696,53.4221,53.3433,53.4134,90070.0
2018-02-07 11:40:00,61.01,61.08,60.92,61.07,143865.0,53.4221,53.4834,53.3433,53.4747,143865.0
2018-02-07 11:45:00,61.07,61.08,60.98,61.0,69749.0,53.4747,53.4834,53.3959,53.4134,69749.0
2018-02-07 11:50:00,61.0,61.08,60.95,61.01,102031.0,53.4134,53.4834,53.3696,53.4221,102031.0
2018-02-07 11:55:00,61.01,61.01,60.94,61.01,139844.0,53.4221,53.4221,53.3608,53.4221,139844.0
2018-02-07 12:00:00,61.01,61.02,60.96,60.97,83384.0,53.4221,53.4309,53.3783,53.3871,83384.0
2018-02-07 12:05:00,60.97,60.99,60.95,60.97,62022.0,53.3871,53.4046,53.3696,53.3871,62022.0
2018-02-07 12:10:00,60.97,61.03,60.96,60.97,72686.0,53.3871,53.4396,53.3783,53.3871,72686.0
2018-02-07 12:15:00,60.97,60.99,60.9,60.93,82268.0,53.3871,53.4046,53.3258,53.3521,82268.0
2018-02-07 12:20:00,60.93,60.95,60.89,60.95,122417.0,53.3521,53.3696,53.3171,53.3696,122417.0
2018-02-07 12:25:00,60.95,60.98,60.92,60.97,53717.0,53.3696,53.3959,53.3433,53.3871,53717.0
2018-02-07 12:30:00,60.97,60.98,60.88,60.89,114594.0,53.3871,53.3959,53.3083,53.3171,114594.0
2018-02-07 12:35:00,60.88,60.88,60.8,60.82,221083.0,53.3083,53.3083,53.2382,53.2558,221083.0
2018-02-07 12:40:00,60.81,60.93,60.81,60.91,155851.0,53.247,53.3521,53.247,53.3346,155851.0
2018-02-07 12:45:00,60.91,60.93,60.76,60.76,237262.0,53.3346,53.3521,53.2032,53.2032,237262.0
2018-02-07 12:50:00,60.75,60.79,60.71,60.72,315426.0,53.1945,53.2295,53.1594,53.1682,315426.0
2018-02-07 12:55:00,60.72,60.78,60.69,60.7,436921.0,53.1682,53.2207,53.1419,53.1507,436921.0
2018-02-07 13:00:00,60.7,60.78,60.65,60.71,220025.0,53.1507,53.2207,53.1069,53.1594,220025.0
2018-02-07 13:05:00,60.71,60.71,60.56,60.58,304387.0,53.1594,53.1594,53.0281,53.0456,304387.0
2018-02-07 13:10:00,60.58,60.6,60.47,60.48,193293.0,53.0456,53.0631,52.9493,52.958,193293.0
2018-02-07 13:15:00,60.47,60.57,60.42,60.55,212088.0,52.9493,53.0369,52.9055,53.0193,212088.0
2018-02-07 13:20:00,60.56,60.57,60.34,60.41,160310.0,53.0281,53.0369,52.8355,52.8968,160310.0
2018-02-07 13:25:00,60.41,60.45,60.3,60.37,692825.0,52.8968,52.9318,52.8004,52.8617,692825.0
2018-02-07 13:30:00,60.37,60.45,60.33,60.44,131943.0,52.8617,52.9318,52.8267,52.923,131943.0
2018-02-07 13:35:00,60.43,60.61,60.42,60.52,135465.0,52.9143,53.0719,52.9055,52.9931,135465.0
2018-02-07 13:40:00,60.52,60.67,60.52,60.67,81967.0,52.9931,53.1244,52.9931,53.1244,81967.0
2018-02-07 13:45:00,60.66,60.67,60.51,60.52,76770.0,53.1157,53.1244,52.9843,52.9931,76770.0
2018-02-07 13:50:00,60.5,60.51,60.4,60.47,134549.0,52.9756,52.9843,52.888,52.9493,134549.0
2018-02-07 13:55:00,60.47,60.54,60.43,60.52,93377.0,52.9493,53.0106,52.9143,52.9931,93377.0
2018-02-07 14:00:00,60.51,60.51,60.34,60.4,190062.0,52.9843,52.9843,52.8355,52.888,190062.0
2018-02-07 14:05:00,60.4,60.46,60.37,60.38,93676.0,52.888,52.9405,52.8617,52.8705,93676.0
2018-02-07 14:10:00,60.38,60.51,60.38,60.48,113039.0,52.8705,52.9843,52.8705,52.958,113039.0
2018-02-07 14:15:00,60.48,60.54,60.45,60.53,77808.0,52.958,53.0106,52.9318,53.0018,77808.0
2018-02-07 14:20:00,60.54,60.58,60.51,60.51,46129.0,53.0106,53.0456,52.9843,52.9843,46129.0
2018-02-07 14:25:00,60.51,60.59,60.49,60.59,63053.0,52.9843,53.0544,52.9668,53.0544,63053.0
2018-02-07 14:30:00,60.58,60.61,60.52,60.53,78039.0,53.0456,53.0719,52.9931,53.0018,78039.0
2018-02-07 14:35:00,60.53,60.55,60.44,60.45,77476.0,53.0018,53.0193,52.923,52.9318,77476.0
2018-02-07 14:40:00,60.44,60.47,60.41,60.44,175953.0,52.923,52.9493,52.8968,52.923,175953.0
2018-02-07 14:45:00,60.45,60.47,60.34,60.38,108800.0,52.9318,52.9493,52.8355,52.8705,108800.0
2018-02-07 14:50:00,60.39,60.45,60.32,60.43,231854.0,52.8792,52.9318,52.8179,52.9143,231854.0
2018-02-07 14:55:00,60.42,60.48,60.39,60.48,97427.0,52.9055,52.958,52.8792,52.958,97427.0
2018-02-07 15:00:00,60.48,60.54,60.42,60.51,135245.0,52.958,53.0106,52.9055,52.9843,135245.0
2018-02-07 15:05:00,60.52,60.54,60.47,60.49,97174.0,52.9931,53.0106,52.9493,52.9668,97174.0
2018-02-07 15:10:00,60.49,60.55,60.47,60.55,101075.0,52.9668,53.0193,52.9493,53.0193,101075.0
2018-02-07 15:15:00,60.55,60.59,60.53,60.55,124478.0,53.0193,53.0544,53.0018,53.0193,124478.0
2018-02-07 15:20:00,60.55,60.6,60.54,60.59,71025.0,53.0193,53.0631,53.0106,53.0544,71025.0
2018-02-07 15:25:00,60.59,60.67,60.59,60.67,128333.0,53.0544,53.1244,53.0544,53.1244,128333.0
2018-02-07 15:30:00,60.67,60.68,60.59,60.63,432289.0,53.1244,53.1332,53.0544,53.0894,432289.0
2018-02-07 15:35:00,60.63,60.67,60.62,60.63,105622.0,53.0894,53.1244,53.0806,53.0894,105622.0
2018-02-07 15:40:00,60.62,60.68,60.58,60.58,181698.0,53.0806,53.1332,53.0456,53.0456,181698.0
2018-02-07 15:45:00,60.58,60.58,60.42,60.47,343906.0,53.0456,53.0456,52.9055,52.9493,343906.0
2018-02-07 15:50:00,60.47,60.47,60.32,60.37,552618.0,52.9493,52.9493,52.8179,52.8617,552618.0
2018-02-07 15:55:00,60.36,60.37,60.26,60.27,713292.0,52.853,52.8617,52.7654,52.7742,713292.0
2018-02-08 09:30:00,60.32,60.34,60.1,60.14,346495.0,52.8179,52.8355,52.6253,52.6603,346495.0
2018-02-08 09:35:00,60.15,60.15,60.1,60.14,148199.0,52.6691,52.6691,52.6253,52.6603,148199.0
2018-02-08 09:40:00,60.14,60.14,60.0,60.0,157537.0,52.6603,52.6603,52.5377,52.5377,157537.0
2018-02-08 09:45:00,60.0,60.02,59.93,60.02,193349.0,52.5377,52.5553,52.4764,52.5553,193349.0
2018-02-08 09:50:00,60.01,60.09,59.97,60.06,154249.0,52.5465,52.6165,52.5115,52.5903,154249.0
2018-02-08 09:55:00,60.06,60.1,60.01,60.01,91934.0,52.5903,52.6253,52.5465,52.5465,91934.0
2018-02-08 10:00:00,60.0,60.01,59.94,59.96,168865.0,52.5377,52.5465,52.4852,52.5027,168865.0
2018-02-08 10:05:00,59.96,60.1,59.95,60.09,141949.0,52.5027,52.6253,52.494,52.6165,141949.0
2018-02-08 10:10:00,60.08,60.08,59.98,60.02,89811.0,52.6078,52.6078,52.5202,52.5553,89811.0
2018-02-08 10:15:00,60.0,60.08,59.95,59.95,117832.0,52.5377,52.6078,52.494,52.494,117832.0
2018-02-08 10:20:00,59.95,59.96,59.87,59.92,134269.0,52.494,52.5027,52.4239,52.4677,134269.0
2018-02-08 10:25:00,59.93,59.94,59.81,59.83,177109.0,52.4764,52.4852,52.3714,52.3889,177109.0
2018-02-08 10:30:00,59.82,59.87,59.78,59.83,230179.0,52.3801,52.4239,52.3451,52.3889,230179.0
2018-02-08 10:35:00,59.83,59.89,59.77,59.88,396084.0,52.3889,52.4414,52.3363,52.4327,396084.0
2018-02-08 10:40:00,59.87,59.97,59.86,59.89,206956.0,52.4239,52.5115,52.4152,52.4414,206956.0
2018-02-08 10:45:00,59.89,59.89,59.82,59.82,109035.0,52.4414,52.4414,52.3801,52.3801,109035.0
2018-02-08 10:50:00,59.8,59.8,59.73,59.76,232953.0,52.3626,52.3626,52.3013,52.3276,232953.0
2018-02-08 10:55:00,59.74,59.81,59.71,59.78,113701.0,52.3101,52.3714,52.2838,52.3451,113701.0
2018-02-08 11:00:00,59.78,59.88,59.74,59.88,82543.0,52.3451,52.4327,52.3101,52.4327,82543.0
2018-02-08 11:05:00,59.88,59.91,59.71,59.72,206909.0,52.4327,52.4589,52.2838,52.2926,206909.0
2018-02-08 11:10:00,59.71,59.75,59.62,59.65,257489.0,52.2838,52.3188,52.205,52.2313,257489.0
2018-02-08 11:15:00,59.64,59.69,59.58,59.61,279836.0,52.2225,52.2663,52.17,52.1962,279836.0
2018-02-08 11:20:00,59.62,59.64,59.47,59.48,241332.0,52.205,52.2225,52.0737,52.0824,241332.0
2018-02-08 11:25:00,59.48,59.51,59.41,59.45,180121.0,52.0824,52.1087,52.0211,52.0561,180121.0
2018-02-08 11:30:00,59.46,59.57,59.4,59.57,623612.0,52.0649,52.1612,52.0124,52.1612,623612.0
2018-02-08 11:35:00,59.57,59.59,59.47,59.53,280751.0,52.1612,52.1787,52.0737,52.1262,280751.0
2018-02-08 11:40:00,59.53,59.54,59.4,59.45,165709.0,52.1262,52.135,52.0124,52.0561,165709.0
2018-02-08 11:45:00,59.44,59.52,59.39,59.44,165309.0,52.0474,52.1174,52.0036,52.0474,165309.0
2018-02-08 11:50:00,59.45,59.58,59.45,59.52,171529.0,52.0561,52.17,52.0561,52.1174,171529.0
2018-02-08 11:55:00,59.52,59.55,59.47,59.48,149211.0,52.1174,52.1437,52.0737,52.0824,149211.0
2018-02-08 12:00:00,59.48,59.55,59.46,59.55,219771.0,52.0824,52.1437,52.0649,52.1437,219771.0
2018-02-08 12:05:00,59.56,59.58,59.43,59.43,149377.0,52.1525,52.17,52.0386,52.0386,149377.0
2018-02-08 12:10:00,59.42,59.44,59.33,59.37,301485.0,52.0299,52.0474,51.9511,51.9861,301485.0
2018-02-08 12:15:00,59.34,59.43,59.34,59.37,128949.0,51.9598,52.0386,51.9598,51.9861,128949.0
2018-02-08 12:20:00,59.36,59.36,59.2,59.23,285624.0,51.9773,51.9773,51.8372,51.8635,285624.0
2018-02-08 12:25:00,59.22,59.22,59.11,59.17,341879.0,51.8548,51.8548,51.7584,51.811,341879.0
2018-02-08 12:30:00,59.17,59.2,59.04,59.1,325632.0,51.811,51.8372,51.6971,51.7497,325632.0
2018-02-08 12:35:00,59.1,59.15,59.06,59.09,179527.0,51.7497,51.7935,51.7147,51.7409,179527.0
2018-02-08 12:40:00,59.11,59.26,59.03,59.03,399438.0,51.7584,51.8898,51.6884,51.6884,399438.0
2018-02-08 12:45:00,59.03,59.05,58.98,59.03,261100.0,51.6884,51.7059,51.6446,51.6884,261100.0
2018-02-08 12:50:00,59.04,59.04,58.82,58.84,142742.0,51.6971,51.6971,51.5045,51.522,142742.0
2018-02-08 12:55:00,58.84,58.91,58.71,58.86,319466.0,51.522,51.5833,51.4082,51.5395,319466.0
2018-02-08 13:00:00,58.85,58.91,58.79,58.88,575142.0,51.5308,51.5833,51.4782,51.557,575142.0
2018-02-08 13:05:00,58.9,59.01,58.83,58.95,263071.0,51.5746,51.6709,51.5133,51.6183,263071.0
2018-02-08 13:10:00,58.94,58.98,58.82,58.88,401649.0,51.6096,51.6446,51.5045,51.557,401649.0
2018-02-08 13:15:00,58.87,59.13,58.86,59.08,337487.0,51.5483,51.7759,51.5395,51.7322,337487.0
2018-02-08 13:20:00,59.07,59.18,59.02,59.07,162429.0,51.7234,51.8197,51.6796,51.7234,162429.0
2018-02-08 13:25:00,59.08,59.08,58.9,58.9,170386.0,51.7322,51.7322,51.5746,51.5746,170386.0
2018-02-08 13:30:00,58.9,59.01,58.87,59.0,172670.0,51.5746,51.6709,51.5483,51.6621,172670.0
2018-02-08 13:35:00,59.0,59.21,59.0,59.19,143475.0,51.6621,51.846,51.6621,51.8285,143475.0
2018-02-08 13:40:00,59.19,59.36,59.19,59.36,173131.0,51.8285,51.9773,51.8285,51.9773,173131.0
2018-02-08 13:45:00,59.36,59.46,59.28,59.28,131133.0,51.9773,52.0649,51.9073,51.9073,131133.0
2018-02-08 13:50:00,59.28,59.42,59.25,59.41,111285.0,51.9073,52.0299,51.881,52.0211,111285.0
2018-02-08 13:55:00,59.42,59.44,59.26,59.34,124206.0,52.0299,52.0474,51.8898,51.9598,124206.0
2018-02-08 14:00:00,59.34,59.34,59.11,59.12,129469.0,51.9598,51.9598,51.7584,51.7672,129469.0
2018-02-08 14:05:00,59.13,59.2,59.07,59.18,158682.0,51.7759,51.8372,51.7234,51.8197,158682.0
2018-02-08 14:10:00,59.19,59.29,59.18,59.26,168584.0,51.8285,51.916,51.8197,51.8898,168584.0
2018-02-08 14:15:00,59.25,59.4,59.23,59.33,164193.0,51.881,52.0124,51.8635,51.9511,164193.0
2018-02-08 14:20:00,59.34,59.39,59.27,59.35,229471.0,51.9598,52.0036,51.8985,51.9686,229471.0
2018-02-08 14:25:00,59.35,59.35,59.21,59.25,166535.0,51.9686,51.9686,51.846,51.881,166535.0
2018-02-08 14:30:00,59.25,59.25,59.11,59.11,440346.0,51.881,51.881,51.7584,51.7584,440346.0
2018-02-08 14:35:00,59.11,59.13,58.99,59.13,537726.0,51.7584,51.7759,51.6534,51.7759,537726.0
2018-02-08 14:40:00,59.13,59.17,59.03,59.1,209907.0,51.7759,51.811,51.6884,51.7497,209907.0
2018-02-08 14:45:00,59.09,59.17,59.03,59.05,164580.0,51.7409,51.811,51.6884,51.7059,164580.0
2018-02-08 14:50:00,59.06,59.07,58.88,58.9,122873.0,51.7147,51.7234,51.557,51.5746,122873.0
2018-02-08 14:55:00,58.91,58.96,58.83,58.96,183263.0,51.5833,51.6271,51.5133,51.6271,183263.0
2018-02-08 15:00:00,58.96,59.04,58.86,59.04,557657.0,51.6271,51.6971,51.5395,51.6971,557657.0
2018-02-08 15:05:00,59.04,59.08,58.9,58.9,223840.0,51.6971,51.7322,51.5746,51.5746,223840.0
2018-02-08 15:10:00,58.9,58.92,58.78,58.84,276003.0,51.5746,51.5921,51.4695,51.522,276003.0
2018-02-08 15:15:00,58.84,58.93,58.83,58.86,147083.0,51.522,51.6008,51.5133,51.5395,147083.0
2018-02-08 15:20:00,58.86,58.99,58.81,58.96,179644.0,51.5395,51.6534,51.4957,51.6271,179644.0
2018-02-08 15:25:00,58.96,59.05,58.95,58.95,185474.0,51.6271,51.7059,51.6183,51.6183,185474.0
2018-02-08 15:30:00,58.94,58.99,58.79,58.81,335121.0,51.6096,51.6534,51.4782,51.4957,335121.0
2018-02-08 15:35:00,58.82,58.83,58.68,58.72,470145.0,51.5045,51.5133,51.3819,51.4169,470145.0
2018-02-08 15:40:00,58.71,58.83,58.66,58.82,271300.0,51.4082,51.5133,51.3644,51.5045,271300.0
2018-02-08 15:45:00,58.82,58.83,58.6,58.7,516166.0,51.5045,51.5133,51.3119,51.3994,516166.0
2018-02-08 15:50:00,58.69,58.74,58.65,58.7,810098.0,51.3907,51.4345,51.3556,51.3994,810098.0
2018-02-08 15:55:00,58.7,58.71,58.47,58.48,939988.0,51.3994,51.4082,51.198,51.2068,939988.0
2018-02-09 09:30:00,59.51,59.62,59.45,59.46,426820.0,52.1087,52.205,52.0561,52.0649,426820.0
2018-02-09 09:35:00,59.45,59.49,59.26,59.27,318011.0,52.0561,52.0912,51.8898,51.8985,318011.0
2018-02-09 09:40:00,59.26,59.39,59.16,59.36,434389.0,51.8898,52.0036,51.8022,51.9773,434389.0
2018-02-09 09:45:00,59.36,59.46,59.26,59.33,430166.0,51.9773,52.0649,51.8898,51.9511,430166.0
2018-02-09 09:50:00,59.33,59.38,59.27,59.37,391222.0,51.9511,51.9949,51.8985,51.9861,391222.0
2018-02-09 09:55:00,59.38,59.4,59.31,59.39,384536.0,51.9949,52.0124,51.9336,52.0036,384536.0
2018-02-09 10:00:00,59.38,59.4,59.21,59.21,273821.0,51.9949,52.0124,51.846,51.846,273821.0
2018-02-09 10:05:00,59.21,59.3,59.14,59.24,290208.0,51.846,51.9248,51.7847,51.8723,290208.0
2018-02-09 10:10:00,59.25,59.27,59.19,59.21,173477.0,51.881,51.8985,51.8285,51.846,173477.0
2018-02-09 10:15:00,59.21,59.28,59.13,59.26,232550.0,51.846,51.9073,51.7759,51.8898,232550.0
2018-02-09 10:20:00,59.26,59.27,59.18,59.22,203533.0,51.8898,51.8985,51.8197,51.8548,203533.0
2018-02-09 10:25:00,59.22,59.33,59.17,59.17,202922.0,51.8548,51.9511,51.811,51.811,202922.0
2018-02-09 10:30:00,59.17,59.17,59.06,59.11,263995.0,51.811,51.811,51.7147,51.7584,263995.0
2018-02-09 10:35:00,59.12,59.12,58.94,58.94,171165.0,51.7672,51.7672,51.6096,51.6096,171165.0
2018-02-09 10:40:00,58.94,58.96,58.82,58.84,409752.0,51.6096,51.6271,51.5045,51.522,409752.0
2018-02-09 10:45:00,58.83,58.86,58.67,58.76,580402.0,51.5133,51.5395,51.3732,51.452,580402.0
2018-02-09 10:50:00,58.76,58.96,58.68,58.93,400114.0,51.452,51.6271,51.3819,51.6008,400114.0
2018-02-09 10:55:00,58.93,58.99,58.79,58.86,293295.0,51.6008,51.6534,51.4782,51.5395,293295.0
2018-02-09 11:00:00,58.87,59.1,58.84,59.05,264516.0,51.5483,51.7497,51.522,51.7059,264516.0
2018-02-09 11:05:00,59.05,59.07,58.91,58.94,301729.0,51.7059,51.7234,51.5833,51.6096,301729.0
2018-02-09 11:10:00,58.94,59.01,58.89,58.9,257748.0,51.6096,51.6709,51.5658,51.5746,257748.0
2018-02-09 11:15:00,58.9,58.92,58.69,58.79,300224.0,51.5746,51.5921,51.3907,51.4782,300224.0
2018-02-09 11:20:00,58.78,58.86,58.66,58.66,223287.0,51.4695,51.5395,51.3644,51.3644,223287.0
2018-02-09 11:25:00,58.66,58.73,58.63,58.7,215761.0,51.3644,51.4257,51.3381,51.3994,215761.0
2018-02-09 11:30:00,58.69,58.83,58.66,58.82,259921.0,51.3907,51.5133,51.3644,51.5045,259921.0
2018-02-09 11:35:00,58.83,58.92,58.81,58.84,140085.0,51.5133,51.5921,51.4957,51.522,140085.0
2018-02-09 11:40:00,58.84,58.84,58.74,58.75,365951.0,51.522,51.522,51.4345,51.4432,365951.0
2018-02-09 11:45:00,58.75,58.81,58.72,58.73,334833.0,51.4432,51.4957,51.4169,51.4257,334833.0
2018-02-09 11:50:00,58.73,58.77,58.69,58.72,288039.0,51.4257,51.4607,51.3907,51.4169,288039.0
2018-02-09 11:55:00,58.72,58.73,58.52,58.54,261731.0,51.4169,51.4257,51.2418,51.2593,261731.0
2018-02-09 12:00:00,58.55,58.58,58.49,58.52,414611.0,51.2681,51.2943,51.2155,51.2418,414611.0
2018-02-09 12:05:00,58.51,58.55,58.33,58.33,329632.0,51.2331,51.2681,51.0754,51.0754,329632.0
2018-02-09 12:10:00,58.33,58.46,58.21,58.23,349730.0,51.0754,51.1893,50.9704,50.9879,349730.0
2018-02-09 12:15:00,58.24,58.39,58.24,58.33,351414.0,50.9966,51.128,50.9966,51.0754,351414.0
2018-02-09 12:20:00,58.33,58.51,58.29,58.33,272966.0,51.0754,51.2331,51.0404,51.0754,272966.0
2018-02-09 12:25:00,58.33,58.34,58.18,58.18,187028.0,51.0754,51.0842,50.9441,50.9441,187028.0
2018-02-09 12:30:00,58.19,58.31,58.18,58.21,202193.0,50.9529,51.0579,50.9441,50.9704,202193.0
2018-02-09 12:35:00,58.21,58.24,58.1,58.12,272865.0,50.9704,50.9966,50.874,50.8916,272865.0
2018-02-09 12:40:00,58.11,58.14,58.02,58.03,472194.0,50.8828,50.9091,50.804,50.8128,472194.0
2018-02-09 12:45:00,58.02,58.06,57.95,57.95,254021.0,50.804,50.839,50.7427,50.7427,254021.0
2018-02-09 12:50:00,57.95,58.06,57.92,58.04,282075.0,50.7427,50.839,50.7164,50.8215,282075.0
2018-02-09 12:55:00,58.04,58.29,58.03,58.28,282610.0,50.8215,51.0404,50.8128,51.0317,282610.0
2018-02-09 13:00:00,58.29,58.29,58.1,58.17,361239.0,51.0404,51.0404,50.874,50.9353,361239.0
2018-02-09 13:05:00,58.17,58.23,57.99,57.99,492763.0,50.9353,50.9879,50.7777,50.7777,492763.0
2018-02-09 13:10:00,57.99,58.01,57.84,57.89,220010.0,50.7777,50.7952,50.6464,50.6902,220010.0
2018-02-09 13:15:00,57.9,57.95,57.85,57.95,228088.0,50.6989,50.7427,50.6551,50.7427,228088.0
2018-02-09 13:20:00,57.96,58.02,57.82,57.82,558750.0,50.7515,50.804,50.6289,50.6289,558750.0
2018-02-09 13:25:00,57.82,57.89,57.7,57.75,311167.0,50.6289,50.6902,50.5238,50.5676,311167.0
2018-02-09 13:30:00,57.74,57.85,57.72,57.73,214072.0,50.5588,50.6551,50.5413,50.5501,214072.0
2018-02-09 13:35:00,57.73,57.76,57.58,57.63,314439.0,50.5501,50.5763,50.4187,50.4625,314439.0
2018-02-09 13:40:00,57.63,57.81,57.63,57.76,393562.0,50.4625,50.6201,50.4625,50.5763,393562.0
2018-02-09 13:45:00,57.77,57.99,57.73,57.98,702977.0,50.5851,50.7777,50.5501,50.769,702977.0
2018-02-09 13:50:00,57.99,58.15,57.98,58.13,453587.0,50.7777,50.9178,50.769,50.9003,453587.0
2018-02-09 13:55:00,58.13,58.28,58.09,58.1,328654.0,50.9003,51.0317,50.8653,50.874,328654.0
2018-02-09 14:00:00,58.1,58.51,58.1,58.37,583974.0,50.874,51.2331,50.874,51.1105,583974.0
2018-02-09 14:05:00,58.34,58.49,58.28,58.46,340621.0,51.0842,51.2155,51.0317,51.1893,340621.0
2018-02-09 14:10:00,58.46,58.63,58.33,58.52,475569.0,51.1893,51.3381,51.0754,51.2418,475569.0
2018-02-09 14:15:00,58.52,58.8,58.45,58.71,543468.0,51.2418,51.487,51.1805,51.4082,543468.0
2018-02-09 14:20:00,58.72,58.9,58.64,58.88,837282.0,51.4169,51.5746,51.3469,51.557,837282.0
2018-02-09 14:25:00,58.88,58.9,58.6,58.61,727852.0,51.557,51.5746,51.3119,51.3206,727852.0
2018-02-09 14:30:00,58.62,58.69,58.46,58.5,561413.0,51.3294,51.3907,51.1893,51.2243,561413.0
2018-02-09 14:35:00,58.5,58.65,58.4,58.64,513453.0,51.2243,51.3556,51.1367,51.3469,513453.0
2018-02-09 14:40:00,58.64,58.71,58.55,58.66,458074.0,51.3469,51.4082,51.2681,51.3644,458074.0
2018-02-09 14:45:00,58.66,58.77,58.6,58.65,367204.0,51.3644,51.4607,51.3119,51.3556,367204.0
2018-02-09 14:50:00,58.65,58.83,58.62,58.76,338714.0,51.3556,51.5133,51.3294,51.452,338714.0
2018-02-09 14:55:00,58.76,58.76,58.61,58.62,402101.0,51.452,51.452,51.3206,51.3294,402101.0
2018-02-09 15:00:00,58.62,58.63,58.47,58.57,440196.0,51.3294,51.3381,51.198,51.2856,440196.0
2018-02-09 15:05:00,58.56,58.6,58.37,58.48,532577.0,51.2768,51.3119,51.1105,51.2068,532577.0
2018-02-09 15:10:00,58.47,58.65,58.36,58.65,393256.0,51.198,51.3556,51.1017,51.3556,393256.0
2018-02-09 15:15:00,58.65,58.73,58.57,58.69,327658.0,51.3556,51.4257,51.2856,51.3907,327658.0
2018-02-09 15:20:00,58.69,58.81,58.69,58.71,249161.0,51.3907,51.4957,51.3907,51.4082,249161.0
2018-02-09 15:25:00,58.7,58.85,58.67,58.79,270724.0,51.3994,51.5308,51.3732,51.4782,270724.0
2018-02-09 15:30:00,58.79,58.92,58.75,58.89,448287.0,51.4782,51.5921,51.4432,51.5658,448287.0
2018-02-09 15:35:00,58.89,58.92,58.77,58.82,404255.0,51.5658,51.5921,51.4607,51.5045,404255.0
2018-02-09 15:40:00,58.82,59.04,58.82,59.04,397583.0,51.5045,51.6971,51.5045,51.6971,397583.0
2018-02-09 15:45:00,59.04,59.23,59.01,59.19,500980.0,51.6971,51.8635,51.6709,51.8285,500980.0
2018-02-09 15:50:00,59.19,59.35,59.19,59.26,821407.0,51.8285,51.9686,51.8285,51.8898,821407.0
2018-02-09 15:55:00,59.26,59.31,59.01,59.09,935258.0,51.8898,51.9336,51.6709,51.7409,935258.0
2018-02-12 09:30:00,59.65,59.89,59.65,59.88,431238.0,52.2313,52.4414,52.2313,52.4327,431238.0
2018-02-12 09:35:00,59.88,59.93,59.79,59.82,517532.0,52.4327,52.4764,52.3539,52.3801,517532.0
2018-02-12 09:40:00,59.82,59.92,59.8,59.89,233135.0,52.3801,52.4677,52.3626,52.4414,233135.0
2018-02-12 09:45:00,59.9,59.92,59.81,59.81,210632.0,52.4502,52.4677,52.3714,52.3714,210632.0
2018-02-12 09:50:00,59.81,59.83,59.67,59.7,155993.0,52.3714,52.3889,52.2488,52.2751,155993.0
2018-02-12 09:55:00,59.7,59.79,59.62,59.63,118729.0,52.2751,52.3539,52.205,52.2138,118729.0
2018-02-12 10:00:00,59.65,59.77,59.62,59.75,104887.0,52.2313,52.3363,52.205,52.3188,104887.0
2018-02-12 10:05:00,59.76,59.81,59.64,59.66,174937.0,52.3276,52.3714,52.2225,52.24,174937.0
2018-02-12 10:10:00,59.66,59.7,59.6,59.66,175337.0,52.24,52.2751,52.1875,52.24,175337.0
2018-02-12 10:15:00,59.65,59.68,59.55,59.56,136258.0,52.2313,52.2575,52.1437,52.1525,136258.0
2018-02-12 10:20:00,59.56,59.6,59.51,59.54,436751.0,52.1525,52.1875,52.1087,52.135,436751.0
2018-02-12 10:25:00,59.54,59.58,59.46,59.58,180598.0,52.135,52.17,52.0649,52.17,180598.0
2018-02-12 10:30:00,59.58,59.68,59.53,59.67,154836.0,52.17,52.2575,52.1262,52.2488,154836.0
2018-02-12 10:35:00,59.67,59.75,59.63,59.64,151354.0,52.2488,52.3188,52.2138,52.2225,151354.0
2018-02-12 10:40:00,59.65,59.66,59.54,59.55,129260.0,52.2313,52.24,52.135,52.1437,129260.0
2018-02-12 10:45:00,59.54,59.68,59.52,59.68,108629.0,52.135,52.2575,52.1174,52.2575,108629.0
2018-02-12 10:50:00,59.68,59.72,59.62,59.66,276999.0,52.2575,52.2926,52.205,52.24,276999.0
2018-02-12 10:55:00,59.66,59.78,59.66,59.77,248120.0,52.24,52.3451,52.24,52.3363,248120.0
2018-02-12 11:00:00,59.77,59.79,59.68,59.76,152543.0,52.3363,52.3539,52.2575,52.3276,152543.0
2018-02-12 11:05:00,59.76,59.84,59.74,59.77,100065.0,52.3276,52.3976,52.3101,52.3363,100065.0
2018-02-12 11:10:00,59.76,59.89,59.71,59.87,159734.0,52.3276,52.4414,52.2838,52.4239,159734.0
2018-02-12 11:15:00,59.87,59.9,59.82,59.88,144357.0,52.4239,52.4502,52.3801,52.4327,144357.0
2018-02-12 11:20:00,59.89,59.92,59.84,59.91,88264.0,52.4414,52.4677,52.3976,52.4589,88264.0
2018-02-12 11:25:00,59.91,59.92,59.86,59.89,81366.0,52.4589,52.4677,52.4152,52.4414,81366.0
2018-02-12 11:30:00,59.9,59.9,59.79,59.87,134791.0,52.4502,52.4502,52.3539,52.4239,134791.0
2018-02-12 11:35:00,59.86,59.89,59.85,59.89,57213.0,52.4152,52.4414,52.4064,52.4414,57213.0
2018-02-12 11:40:00,59.9,59.95,59.89,59.94,81425.0,52.4502,52.494,52.4414,52.4852,81425.0
2018-02-12 11:45:00,59.94,59.94,59.88,59.91,134348.0,52.4852,52.4852,52.4327,52.4589,134348.0
2018-02-12 11:50:00,59.91,59.95,59.87,59.95,117829.0,52.4589,52.494,52.4239,52.494,117829.0
2018-02-12 11:55:00,59.96,60.05,59.95,60.05,124855.0,52.5027,52.5815,52.494,52.5815,124855.0
2018-02-12 12:00:00,60.05,60.05,60.0,60.03,89988.0,52.5815,52.5815,52.5377,52.564,89988.0
2018-02-12 12:05:00,60.03,60.07,59.96,60.06,88157.0,52.564,52.599,52.5027,52.5903,88157.0
2018-02-12 12:10:00,60.06,60.14,60.05,60.13,224921.0,52.5903,52.6603,52.5815,52.6516,224921.0
2018-02-12 12:15:00,60.13,60.16,60.11,60.13,68181.0,52.6516,52.6778,52.6341,52.6516,68181.0
2018-02-12 12:20:00,60.14,60.14,60.06,60.12,44827.0,52.6603,52.6603,52.5903,52.6428,44827.0
2018-02-12 12:25:00,60.12,60.14,60.08,60.11,101243.0,52.6428,52.6603,52.6078,52.6341,101243.0
2018-02-12 12:30:00,60.1,60.1,60.04,60.08,53320.0,52.6253,52.6253,52.5728,52.6078,53320.0
2018-02-12 12:35:00,60.08,60.12,60.05,60.12,42557.0,52.6078,52.6428,52.5815,52.6428,42557.0
2018-02-12 12:40:00,60.11,60.11,60.03,60.05,40243.0,52.6341,52.6341,52.564,52.5815,40243.0
2018-02-12 12:45:00,60.05,60.09,60.02,60.03,86152.0,52.5815,52.6165,52.5553,52.564,86152.0
2018-02-12 12:50:00,60.03,60.13,60.03,60.13,41143.0,52.564,52.6516,52.564,52.6516,41143.0
2018-02-12 12:55:00,60.12,60.13,60.06,60.08,53219.0,52.6428,52.6516,52.5903,52.6078,53219.0
2018-02-12 13:00:00,60.09,60.12,60.07,60.11,34882.0,52.6165,52.6428,52.599,52.6341,34882.0
2018-02-12 13:05:00,60.11,60.11,59.99,60.02,56376.0,52.6341,52.6341,52.529,52.5553,56376.0
2018-02-12 13:10:00,60.02,60.11,60.01,60.1,45446.0,52.5553,52.6341,52.5465,52.6253,45446.0
2018-02-12 13:15:00,60.1,60.1,60.06,60.07,22189.0,52.6253,52.6253,52.5903,52.599,22189.0
2018-02-12 13:20:00,60.07,60.1,60.03,60.1,56773.0,52.599,52.6253,52.564,52.6253,56773.0
2018-02-12 13:25:00,60.1,60.11,60.07,60.1,36060.0,52.6253,52.6341,52.599,52.6253,36060.0
2018-02-12 13:30:00,60.11,60.14,60.09,60.11,63320.0,52.6341,52.6603,52.6165,52.6341,63320.0
2018-02-12 13:35:00,60.12,60.12,60.06,60.1,33743.0,52.6428,52.6428,52.5903,52.6253,33743.0
2018-02-12 13:40:00,60.11,60.12,60.08,60.1,16156.0,52.6341,52.6428,52.6078,52.6253,16156.0
2018-02-12 13:45:00,60.1,60.15,60.09,60.14,36976.0,52.6253,52.6691,52.6165,52.6603,36976.0
2018-02-12 13:50:00,60.14,60.25,60.14,60.25,74916.0,52.6603,52.7566,52.6603,52.7566,74916.0
2018-02-12 13:55:00,60.25,60.31,60.23,60.29,169400.0,52.7566,52.8092,52.7391,52.7917,169400.0
2018-02-12 14:00:00,60.28,60.29,60.23,60.23,60747.0,52.7829,52.7917,52.7391,52.7391,60747.0
2018-02-12 14:05:00,60.24,60.25,60.19,60.2,50226.0,52.7479,52.7566,52.7041,52.7129,50226.0
2018-02-12 14:10:00,60.2,60.21,60.17,60.21,48952.0,52.7129,52.7216,52.6866,52.7216,48952.0
2018-02-12 14:15:00,60.22,60.25,60.19,60.24,135603.0,52.7304,52.7566,52.7041,52.7479,135603.0
2018-02-12 14:20:00,60.25,60.33,60.25,60.31,71384.0,52.7566,52.8267,52.7566,52.8092,71384.0
2018-02-12 14:25:00,60.3,60.36,60.29,60.34,173625.0,52.8004,52.853,52.7917,52.8355,173625.0
2018-02-12 14:30:00,60.34,60.36,60.31,60.32,123038.0,52.8355,52.853,52.8092,52.8179,123038.0
2018-02-12 14:35:00,60.32,60.36,60.29,60.33,46431.0,52.8179,52.853,52.7917,52.8267,46431.0
2018-02-12 14:40:00,60.32,60.35,60.28,60.28,228651.0,52.8179,52.8442,52.7829,52.7829,228651.0
2018-02-12 14:45:00,60.27,60.29,60.24,60.26,73848.0,52.7742,52.7917,52.7479,52.7654,73848.0
2018-02-12 14:50:00,60.25,60.25,60.15,60.2,68401.0,52.7566,52.7566,52.6691,52.7129,68401.0
2018-02-12 14:55:00,60.2,60.29,60.19,60.22,84609.0,52.7129,52.7917,52.7041,52.7304,84609.0
2018-02-12 15:00:00,60.23,60.25,60.2,60.23,120924.0,52.7391,52.7566,52.7129,52.7391,120924.0
2018-02-12 15:05:00,60.22,60.29,60.22,60.27,63885.0,52.7304,52.7917,52.7304,52.7742,63885.0
2018-02-12 15:10:00,60.26,60.37,60.24,60.36,116328.0,52.7654,52.8617,52.7479,52.853,116328.0
2018-02-12 15:15:00,60.35,60.36,60.31,60.33,90491.0,52.8442,52.853,52.8092,52.8267,90491.0
2018-02-12 15:20:00,60.33,60.41,60.33,60.37,100489.0,52.8267,52.8968,52.8267,52.8617,100489.0
2018-02-12 15:25:00,60.37,60.39,60.32,60.35,53416.0,52.8617,52.8792,52.8179,52.8442,53416.0
2018-02-12 15:30:00,60.35,60.38,60.24,60.26,185115.0,52.8442,52.8705,52.7479,52.7654,185115.0
2018-02-12 15:35:00,60.27,60.27,60.14,60.2,166344.0,52.7742,52.7742,52.6603,52.7129,166344.0
2018-02-12 15:40:00,60.2,60.27,60.19,60.27,343392.0,52.7129,52.7742,52.7041,52.7742,343392.0
2018-02-12 15:45:00,60.26,60.26,60.03,60.14,548742.0,52.7654,52.7654,52.564,52.6603,548742.0
2018-02-12 15:50:00,60.13,60.24,60.12,60.18,483147.0,52.6516,52.7479,52.6428,52.6954,483147.0
2018-02-12 15:55:00,60.18,60.24,60.16,60.23,788917.0,52.6954,52.7479,52.6778,52.7391,788917.0
2018-02-13 09:30:00,59.04,59.21,58.99,59.13,604789.0,51.6971,51.846,51.6534,51.7759,604789.0
2018-02-13 09:35:00,59.11,59.16,58.99,59.12,437495.0,51.7584,51.8022,51.6534,51.7672,437495.0
2018-02-13 09:40:00,59.11,59.22,59.08,59.16,255738.0,51.7584,51.8548,51.7322,51.8022,255738.0
2018-02-13 09:45:00,59.15,59.16,59.04,59.07,129776.0,51.7935,51.8022,51.6971,51.7234,129776.0
2018-02-13 09:50:00,59.07,59.17,59.05,59.17,232726.0,51.7234,51.811,51.7059,51.811,232726.0
2018-02-13 09:55:00,59.17,59.19,59.09,59.14,269547.0,51.811,51.8285,51.7409,51.7847,269547.0
2018-02-13 10:00:00,59.14,59.21,59.14,59.21,161499.0,51.7847,51.846,51.7847,51.846,161499.0
2018-02-13 10:05:00,59.22,59.22,59.16,59.2,87123.0,51.8548,51.8548,51.8022,51.8372,87123.0
2018-02-13 10:10:00,59.2,59.27,59.2,59.26,85493.0,51.8372,51.8985,51.8372,51.8898,85493.0
2018-02-13 10:15:00,59.26,59.31,59.24,59.31,88529.0,51.8898,51.9336,51.8723,51.9336,88529.0
2018-02-13 10:20:00,59.3,59.42,59.3,59.42,106714.0,51.9248,52.0299,51.9248,52.0299,106714.0
2018-02-13 10:25:00,59.41,59.41,59.3,59.3,111081.0,52.0211,52.0211,51.9248,51.9248,111081.0
2018-02-13 10:30:00,59.3,59.33,59.22,59.23,75986.0,51.9248,51.9511,51.8548,51.8635,75986.0
2018-02-13 10:35:00,59.24,59.31,59.22,59.3,172960.0,51.8723,51.9336,51.8548,51.9248,172960.0
2018-02-13 10:40:00,59.3,59.4,59.3,59.34,61439.0,51.9248,52.0124,51.9248,51.9598,61439.0
2018-02-13 10:45:00,59.34,59.49,59.31,59.48,205792.0,51.9598,52.0912,51.9336,52.0824,205792.0
2018-02-13 10:50:00,59.49,59.49,59.41,59.46,313092.0,52.0912,52.0912,52.0211,52.0649,313092.0
2018-02-13 10:55:00,59.47,59.5,59.41,59.45,566411.0,52.0737,52.0999,52.0211,52.0561,566411.0
2018-02-13 11:00:00,59.45,59.49,59.37,59.39,1395835.0,52.0561,52.0912,51.9861,52.0036,1395835.0
2018-02-13 11:05:00,59.38,59.42,59.34,59.38,138824.0,51.9949,52.0299,51.9598,51.9949,138824.0
2018-02-13 11:10:00,59.38,59.43,59.36,59.43,63577.0,51.9949,52.0386,51.9773,52.0386,63577.0
2018-02-13 11:15:00,59.43,59.44,59.37,59.41,53085.0,52.0386,52.0474,51.9861,52.0211,53085.0
2018-02-13 11:20:00,59.42,59.44,59.34,59.41,98084.0,52.0299,52.0474,51.9598,52.0211,98084.0
2018-02-13 11:25:00,59.42,59.45,59.29,59.3,113918.0,52.0299,52.0561,51.916,51.9248,113918.0
2018-02-13 11:30:00,59.31,59.37,59.29,59.31,42821.0,51.9336,51.9861,51.916,51.9336,42821.0
2018-02-13 11:35:00,59.31,59.35,59.28,59.35,71145.0,51.9336,51.9686,51.9073,51.9686,71145.0
2018-02-13 11:40:00,59.35,59.37,59.31,59.36,56655.0,51.9686,51.9861,51.9336,51.9773,56655.0
2018-02-13 11:45:00,59.36,59.44,59.34,59.4,23763.0,51.9773,52.0474,51.9598,52.0124,23763.0
2018-02-13 11:50:00,59.4,59.44,59.36,59.39,50800.0,52.0124,52.0474,51.9773,52.0036,50800.0
2018-02-13 11:55:00,59.39,59.42,59.37,59.38,60792.0,52.0036,52.0299,51.9861,51.9949,60792.0
2018-02-13 12:00:00,59.38,59.4,59.33,59.33,53786.0,51.9949,52.0124,51.9511,51.9511,53786.0
2018-02-13 12:05:00,59.32,59.36,59.3,59.33,32819.0,51.9423,51.9773,51.9248,51.9511,32819.0
2018-02-13 12:10:00,59.33,59.38,59.32,59.38,69523.0,51.9511,51.9949,51.9423,51.9949,69523.0
2018-02-13 12:15:00,59.38,59.38,59.32,59.32,73576.0,51.9949,51.9949,51.9423,51.9423,73576.0
2018-02-13 12:20:00,59.32,59.34,59.3,59.3,31765.0,51.9423,51.9598,51.9248,51.9248,31765.0
2018-02-13 12:25:00,59.3,59.34,59.28,59.28,73929.0,51.9248,51.9598,51.9073,51.9073,73929.0
2018-02-13 12:30:00,59.28,59.29,59.24,59.25,43114.0,51.9073,51.916,51.8723,51.881,43114.0
2018-02-13 12:35:00,59.25,59.28,59.22,59.25,47210.0,51.881,51.9073,51.8548,51.881,47210.0
2018-02-13 12:40:00,59.26,59.31,59.25,59.3,28853.0,51.8898,51.9336,51.881,51.9248,28853.0
2018-02-13 12:45:00,59.31,59.35,59.27,59.35,250384.0,51.9336,51.9686,51.8985,51.9686,250384.0
2018-02-13 12:50:00,59.35,59.36,59.31,59.31,35237.0,51.9686,51.9773,51.9336,51.9336,35237.0
2018-02-13 12:55:00,59.31,59.33,59.29,59.29,209670.0,51.9336,51.9511,51.916,51.916,209670.0
2018-02-13 13:00:00,59.28,59.31,59.27,59.29,38920.0,51.9073,51.9336,51.8985,51.916,38920.0
2018-02-13 13:05:00,59.3,59.35,59.28,59.35,33914.0,51.9248,51.9686,51.9073,51.9686,33914.0
2018-02-13 13:10:00,59.35,59.42,59.32,59.42,60434.0,51.9686,52.0299,51.9423,52.0299,60434.0
2018-02-13 13:15:00,59.42,59.45,59.4,59.42,57525.0,52.0299,52.0561,52.0124,52.0299,57525.0
2018-02-13 13:20:00,59.43,59.49,59.42,59.48,66213.0,52.0386,52.0912,52.0299,52.0824,66213.0
2018-02-13 13:25:00,59.49,59.52,59.43,59.45,68516.0,52.0912,52.1174,52.0386,52.0561,68516.0
2018-02-13 13:30:00,59.44,59.47,59.41,59.47,27582.0,52.0474,52.0737,52.0211,52.0737,27582.0
2018-02-13 13:35:00,59.47,59.54,59.46,59.51,77753.0,52.0737,52.135,52.0649,52.1087,77753.0
2018-02-13 13:40:00,59.51,59.51,59.46,59.49,52206.0,52.1087,52.1087,52.0649,52.0912,52206.0
2018-02-13 13:45:00,59.5,59.5,59.44,59.45,41352.0,52.0999,52.0999,52.0474,52.0561,41352.0
2018-02-13 13:50:00,59.45,59.51,59.44,59.48,55178.0,52.0561,52.1087,52.0474,52.0824,55178.0
2018-02-13 13:55:00,59.47,59.47,59.42,59.44,59407.0,52.0737,52.0737,52.0299,52.0474,59407.0
2018-02-13 14:00:00,59.44,59.46,59.41,59.44,58892.0,52.0474,52.0649,52.0211,52.0474,58892.0
2018-02-13 14:05:00,59.43,59.5,59.42,59.48,33066.0,52.0386,52.0999,52.0299,52.0824,33066.0
2018-02-13 14:10:00,59.48,59.59,59.48,59.55,131892.0,52.0824,52.1787,52.0824,52.1437,131892.0
2018-02-13 14:15:00,59.55,59.55,59.48,59.49,67940.0,52.1437,52.1437,52.0824,52.0912,67940.0
2018-02-13 14:20:00,59.49,59.55,59.48,59.51,36286.0,52.0912,52.1437,52.0824,52.1087,36286.0
2018-02-13 14:25:00,59.51,59.54,59.49,59.5,27563.0,52.1087,52.135,52.0912,52.0999,27563.0
2018-02-13 14:30:00,59.5,59.52,59.41,59.43,78932.0,52.0999,52.1174,52.0211,52.0386,78932.0
2018-02-13 14:35:00,59.44,59.45,59.38,59.4,64769.0,52.0474,52.0561,51.9949,52.0124,64769.0
2018-02-13 14:40:00,59.41,59.42,59.36,59.41,46663.0,52.0211,52.0299,51.9773,52.0211,46663.0
2018-02-13 14:45:00,59.41,59.45,59.36,59.41,51467.0,52.0211,52.0561,51.9773,52.0211,51467.0
2018-02-13 14:50:00,59.42,59.51,59.41,59.47,152051.0,52.0299,52.1087,52.0211,52.0737,152051.0
2018-02-13 14:55:00,59.48,59.52,59.45,59.52,666532.0,52.0824,52.1174,52.0561,52.1174,666532.0
2018-02-13 15:00:00,59.52,59.55,59.44,59.44,60241.0,52.1174,52.1437,52.0474,52.0474,60241.0
2018-02-13 15:05:00,59.44,59.53,59.44,59.52,45187.0,52.0474,52.1262,52.0474,52.1174,45187.0
2018-02-13 15:10:00,59.52,59.53,59.45,59.53,65564.0,52.1174,52.1262,52.0561,52.1262,65564.0
2018-02-13 15:15:00,59.53,59.55,59.52,59.52,48413.0,52.1262,52.1437,52.1174,52.1174,48413.0
2018-02-13 15:20:00,59.52,59.53,59.47,59.48,137554.0,52.1174,52.1262,52.0737,52.0824,137554.0
2018-02-13 15:25:00,59.48,59.52,59.47,59.49,82476.0,52.0824,52.1174,52.0737,52.0912,82476.0
2018-02-13 15:30:00,59.49,59.5,59.45,59.48,77852.0,52.0912,52.0999,52.0561,52.0824,77852.0
2018-02-13 15:35:00,59.48,59.59,59.48,59.57,154863.0,52.0824,52.1787,52.0824,52.1612,154863.0
2018-02-13 15:40:00,59.57,59.58,59.43,59.45,127327.0,52.1612,52.17,52.0386,52.0561,127327.0
2018-02-13 15:45:00,59.45,59.5,59.45,59.48,210862.0,52.0561,52.0999,52.0561,52.0824,210862.0
2018-02-13 15:50:00,59.48,59.52,59.47,59.52,152822.0,52.0824,52.1174,52.0737,52.1174,152822.0
2018-02-13 15:55:00,59.52,59.55,59.48,59.48,458791.0,52.1174,52.1437,52.0824,52.0824,458791.0
2018-02-14 09:30:00,59.05,59.2,58.99,59.14,396275.0,51.7059,51.8372,51.6534,51.7847,396275.0
2018-02-14 09:35:00,59.13,59.2,59.02,59.05,276679.0,51.7759,51.8372,51.6796,51.7059,276679.0
2018-02-14 09:40:00,59.05,59.12,59.03,59.09,343865.0,51.7059,51.7672,51.6884,51.7409,343865.0
2018-02-14 09:45:00,59.09,59.09,58.99,59.08,545891.0,51.7409,51.7409,51.6534,51.7322,545891.0
2018-02-14 09:50:00,59.08,59.25,59.07,59.16,381447.0,51.7322,51.881,51.7234,51.8022,381447.0
2018-02-14 09:55:00,59.17,59.2,59.05,59.06,215545.0,51.811,51.8372,51.7059,51.7147,215545.0
2018-02-14 10:00:00,59.06,59.12,58.97,59.03,323770.0,51.7147,51.7672,51.6358,51.6884,323770.0
2018-02-14 10:05:00,59.03,59.25,59.03,59.25,231249.0,51.6884,51.881,51.6884,51.881,231249.0
2018-02-14 10:10:00,59.26,59.35,59.25,59.29,217767.0,51.8898,51.9686,51.881,51.916,217767.0
2018-02-14 10:15:00,59.29,59.41,59.26,59.41,335919.0,51.916,52.0211,51.8898,52.0211,335919.0
2018-02-14 10:20:00,59.4,59.47,59.35,59.35,331295.0,52.0124,52.0737,51.9686,51.9686,331295.0
2018-02-14 10:25:00,59.36,59.38,59.31,59.34,221431.0,51.9773,51.9949,51.9336,51.9598,221431.0
2018-02-14 10:30:00,59.35,59.45,59.3,59.32,147921.0,51.9686,52.0561,51.9248,51.9423,147921.0
2018-02-14 10:35:00,59.31,59.46,59.25,59.46,292594.0,51.9336,52.0649,51.881,52.0649,292594.0
2018-02-14 10:40:00,59.46,59.48,59.34,59.34,281769.0,52.0649,52.0824,51.9598,51.9598,281769.0
2018-02-14 10:45:00,59.35,59.43,59.33,59.36,432287.0,51.9686,52.0386,51.9511,51.9773,432287.0
2018-02-14 10:50:00,59.35,59.4,59.33,59.39,328680.0,51.9686,52.0124,51.9511,52.0036,328680.0
2018-02-14 10:55:00,59.38,59.46,59.35,59.42,195295.0,51.9949,52.0649,51.9686,52.0299,195295.0
2018-02-14 11:00:00,59.42,59.51,59.36,59.37,177604.0,52.0299,52.1087,51.9773,51.9861,177604.0
2018-02-14 11:05:00,59.37,59.41,59.29,59.38,187287.0,51.9861,52.0211,51.916,51.9949,187287.0
2018-02-14 11:10:00,59.38,59.55,59.38,59.54,61433.0,51.9949,52.1437,51.9949,52.135,61433.0
2018-02-14 11:15:00,59.54,59.55,59.44,59.53,129150.0,52.135,52.1437,52.0474,52.1262,129150.0
2018-02-14 11:20:00,59.52,59.55,59.41,59.5,196751.0,52.1174,52.1437,52.0211,52.0999,196751.0
2018-02-14 11:25:00,59.5,59.57,59.48,59.49,450321.0,52.0999,52.1612,52.0824,52.0912,450321.0
2018-02-14 11:30:00,59.49,59.52,59.43,59.45,117040.0,52.0912,52.1174,52.0386,52.0561,117040.0
2018-02-14 11:35:00,59.45,59.56,59.41,59.56,155787.0,52.0561,52.1525,52.0211,52.1525,155787.0
2018-02-14 11:40:00,59.57,59.68,59.53,59.6,121735.0,52.1612,52.2575,52.1262,52.1875,121735.0
2018-02-14 11:45:00,59.6,59.65,59.54,59.55,227841.0,52.1875,52.2313,52.135,52.1437,227841.0
2018-02-14 11:50:00,59.55,59.56,59.42,59.5,138310.0,52.1437,52.1525,52.0299,52.0999,138310.0
2018-02-14 11:55:00,59.49,59.5,59.44,59.48,136586.0,52.0912,52.0999,52.0474,52.0824,136586.0
2018-02-14 12:00:00,59.49,59.6,59.49,59.55,86724.0,52.0912,52.1875,52.0912,52.1437,86724.0
2018-02-14 12:05:00,59.55,59.57,59.47,59.48,99193.0,52.1437,52.1612,52.0737,52.0824,99193.0
2018-02-14 12:10:00,59.48,59.53,59.45,59.53,88307.0,52.0824,52.1262,52.0561,52.1262,88307.0
2018-02-14 12:15:00,59.53,59.53,59.4,59.4,266478.0,52.1262,52.1262,52.0124,52.0124,266478.0
2018-02-14 12:20:00,59.41,59.54,59.39,59.52,95370.0,52.0211,52.135,52.0036,52.1174,95370.0
2018-02-14 12:25:00,59.52,59.63,59.51,59.62,152298.0,52.1174,52.2138,52.1087,52.205,152298.0
2018-02-14 12:30:00,59.62,59.62,59.56,59.58,63472.0,52.205,52.205,52.1525,52.17,63472.0
2018-02-14 12:35:00,59.58,59.71,59.58,59.65,67043.0,52.17,52.2838,52.17,52.2313,67043.0
2018-02-14 12:40:00,59.66,59.69,59.64,59.68,131691.0,52.24,52.2663,52.2225,52.2575,131691.0
2018-02-14 12:45:00,59.68,59.74,59.67,59.69,76366.0,52.2575,52.3101,52.2488,52.2663,76366.0
2018-02-14 12:50:00,59.68,59.79,59.66,59.77,75243.0,52.2575,52.3539,52.24,52.3363,75243.0
2018-02-14 12:55:00,59.76,59.85,59.76,59.82,75633.0,52.3276,52.4064,52.3276,52.3801,75633.0
2018-02-14 13:00:00,59.82,59.87,59.8,59.86,89630.0,52.3801,52.4239,52.3626,52.4152,89630.0
2018-02-14 13:05:00,59.86,59.89,59.84,59.84,140375.0,52.4152,52.4414,52.3976,52.3976,140375.0
2018-02-14 13:10:00,59.84,59.9,59.84,59.88,88316.0,52.3976,52.4502,52.3976,52.4327,88316.0
2018-02-14 13:15:00,59.89,59.91,59.81,59.87,217916.0,52.4414,52.4589,52.3714,52.4239,217916.0
2018-02-14 13:20:00,59.88,59.96,59.88,59.93,46760.0,52.4327,52.5027,52.4327,52.4764,46760.0
2018-02-14 13:25:00,59.93,59.94,59.83,59.84,125517.0,52.4764,52.4852,52.3889,52.3976,125517.0
2018-02-14 13:30:00,59.84,59.91,59.83,59.87,92120.0,52.3976,52.4589,52.3889,52.4239,92120.0
2018-02-14 13:35:00,59.87,59.9,59.86,59.89,32284.0,52.4239,52.4502,52.4152,52.4414,32284.0
2018-02-14 13:40:00,59.9,59.95,59.86,59.94,21770.0,52.4502,52.494,52.4152,52.4852,21770.0
2018-02-14 13:45:00,59.94,59.95,59.88,59.92,80608.0,52.4852,52.494,52.4327,52.4677,80608.0
2018-02-14 13:50:00,59.92,59.92,59.87,59.89,79718.0,52.4677,52.4677,52.4239,52.4414,79718.0
2018-02-14 13:55:00,59.88,59.91,59.86,59.87,80051.0,52.4327,52.4589,52.4152,52.4239,80051.0
2018-02-14 14:00:00,59.88,59.95,59.88,59.9,129213.0,52.4327,52.494,52.4327,52.4502,129213.0
2018-02-14 14:05:00,59.91,59.94,59.9,59.94,42666.0,52.4589,52.4852,52.4502,52.4852,42666.0
2018-02-14 14:10:00,59.94,59.99,59.92,59.98,55293.0,52.4852,52.529,52.4677,52.5202,55293.0
2018-02-14 14:15:00,59.97,59.97,59.9,59.94,110067.0,52.5115,52.5115,52.4502,52.4852,110067.0
2018-02-14 14:20:00,59.95,59.98,59.93,59.94,92332.0,52.494,52.5202,52.4764,52.4852,92332.0
2018-02-14 14:25:00,59.94,59.96,59.91,59.91,46793.0,52.4852,52.5027,52.4589,52.4589,46793.0
2018-02-14 14:30:00,59.91,59.98,59.87,59.95,74408.0,52.4589,52.5202,52.4239,52.494,74408.0
2018-02-14 14:35:00,59.96,60.1,59.96,60.09,708212.0,52.5027,52.6253,52.5027,52.6165,708212.0
2018-02-14 14:40:00,60.1,60.15,60.08,60.14,155485.0,52.6253,52.6691,52.6078,52.6603,155485.0
2018-02-14 14:45:00,60.13,60.13,60.07,60.09,100512.0,52.6516,52.6516,52.599,52.6165,100512.0
2018-02-14 14:50:00,60.1,60.11,60.02,60.1,228620.0,52.6253,52.6341,52.5553,52.6253,228620.0
2018-02-14 14:55:00,60.1,60.14,60.08,60.11,640364.0,52.6253,52.6603,52.6078,52.6341,640364.0
2018-02-14 15:00:00,60.11,60.22,60.11,60.21,182708.0,52.6341,52.7304,52.6341,52.7216,182708.0
2018-02-14 15:05:00,60.21,60.22,60.15,60.16,93278.0,52.7216,52.7304,52.6691,52.6778,93278.0
2018-02-14 15:10:00,60.16,60.21,60.12,60.21,122395.0,52.6778,52.7216,52.6428,52.7216,122395.0
2018-02-14 15:15:00,60.22,60.24,60.19,60.23,136933.0,52.7304,52.7479,52.7041,52.7391,136933.0
2018-02-14 15:20:00,60.22,60.26,60.18,60.19,114641.0,52.7304,52.7654,52.6954,52.7041,114641.0
2018-02-14 15:25:00,60.19,60.3,60.19,60.28,733196.0,52.7041,52.8004,52.7041,52.7829,733196.0
2018-02-14 15:30:00,60.27,60.32,60.27,60.3,80866.0,52.7742,52.8179,52.7742,52.8004,80866.0
2018-02-14 15:35:00,60.31,60.34,60.29,60.3,85328.0,52.8092,52.8355,52.7917,52.8004,85328.0
2018-02-14 15:40:00,60.3,60.33,60.25,60.25,657728.0,52.8004,52.8267,52.7566,52.7566,657728.0
2018-02-14 15:45:00,60.24,60.31,60.24,60.31,219202.0,52.7479,52.8092,52.7479,52.8092,219202.0
2018-02-14 15:50:00,60.31,60.41,60.3,60.36,439686.0,52.8092,52.8968,52.8004,52.853,439686.0
2018-02-14 15:55:00,60.37,60.42,60.36,60.39,661167.0,52.8617,52.9055,52.853,52.8792,661167.0
2018-02-15 09:30:00,60.73,60.74,60.63,60.63,188582.0,53.177,53.1857,53.0894,53.0894,188582.0
2018-02-15 09:35:00,60.62,60.67,60.54,60.66,163170.0,53.0806,53.1244,53.0106,53.1157,163170.0
2018-02-15 09:40:00,60.66,60.7,60.62,60.62,226688.0,53.1157,53.1507,53.0806,53.0806,226688.0
2018-02-15 09:45:00,60.63,60.71,60.6,60.69,587547.0,53.0894,53.1594,53.0631,53.1419,587547.0
2018-02-15 09:50:00,60.69,60.7,60.64,60.67,204832.0,53.1419,53.1507,53.0981,53.1244,204832.0
2018-02-15 09:55:00,60.67,60.71,60.66,60.7,131626.0,53.1244,53.1594,53.1157,53.1507,131626.0
2018-02-15 10:00:00,60.71,60.73,60.68,60.68,167475.0,53.1594,53.177,53.1332,53.1332,167475.0
2018-02-15 10:05:00,60.68,60.68,60.55,60.57,129430.0,53.1332,53.1332,53.0193,53.0369,129430.0
2018-02-15 10:10:00,60.58,60.58,60.5,60.53,114854.0,53.0456,53.0456,52.9756,53.0018,114854.0
2018-02-15 10:15:00,60.52,60.54,60.47,60.51,89814.0,52.9931,53.0106,52.9493,52.9843,89814.0
2018-02-15 10:20:00,60.5,60.57,60.49,60.52,76897.0,52.9756,53.0369,52.9668,52.9931,76897.0
2018-02-15 10:25:00,60.52,60.58,60.52,60.55,69794.0,52.9931,53.0456,52.9931,53.0193,69794.0
2018-02-15 10:30:00,60.54,60.55,60.5,60.51,71588.0,53.0106,53.0193,52.9756,52.9843,71588.0
2018-02-15 10:35:00,60.51,60.52,60.46,60.46,114338.0,52.9843,52.9931,52.9405,52.9405,114338.0
2018-02-15 10:40:00,60.46,60.49,60.35,60.35,101951.0,52.9405,52.9668,52.8442,52.8442,101951.0
2018-02-15 10:45:00,60.35,60.45,60.35,60.41,228571.0,52.8442,52.9318,52.8442,52.8968,228571.0
2018-02-15 10:50:00,60.41,60.46,60.4,60.42,51366.0,52.8968,52.9405,52.888,52.9055,51366.0
2018-02-15 10:55:00,60.42,60.42,60.26,60.28,599763.0,52.9055,52.9055,52.7654,52.7829,599763.0
2018-02-15 11:00:00,60.27,60.34,60.19,60.19,198015.0,52.7742,52.8355,52.7041,52.7041,198015.0
2018-02-15 11:05:00,60.19,60.32,60.19,60.31,80727.0,52.7041,52.8179,52.7041,52.8092,80727.0
2018-02-15 11:10:00,60.31,60.36,60.28,60.36,78070.0,52.8092,52.853,52.7829,52.853,78070.0
2018-02-15 11:15:00,60.36,60.41,60.31,60.37,341729.0,52.853,52.8968,52.8092,52.8617,341729.0
2018-02-15 11:20:00,60.37,60.45,60.37,60.39,58235.0,52.8617,52.9318,52.8617,52.8792,58235.0
2018-02-15 11:25:00,60.39,60.46,60.38,60.46,103585.0,52.8792,52.9405,52.8705,52.9405,103585.0
2018-02-15 11:30:00,60.45,60.47,60.38,60.41,120727.0,52.9318,52.9493,52.8705,52.8968,120727.0
2018-02-15 11:35:00,60.41,60.46,60.38,60.43,60650.0,52.8968,52.9405,52.8705,52.9143,60650.0
2018-02-15 11:40:00,60.44,60.47,60.43,60.46,62174.0,52.923,52.9493,52.9143,52.9405,62174.0
2018-02-15 11:45:00,60.46,60.48,60.42,60.48,74496.0,52.9405,52.958,52.9055,52.958,74496.0
2018-02-15 11:50:00,60.47,60.54,60.47,60.54,44277.0,52.9493,53.0106,52.9493,53.0106,44277.0
2018-02-15 11:55:00,60.53,60.53,60.46,60.5,68752.0,53.0018,53.0018,52.9405,52.9756,68752.0
2018-02-15 12:00:00,60.51,60.54,60.45,60.45,101815.0,52.9843,53.0106,52.9318,52.9318,101815.0
2018-02-15 12:05:00,60.45,60.47,60.43,60.46,53625.0,52.9318,52.9493,52.9143,52.9405,53625.0
2018-02-15 12:10:00,60.46,60.49,60.46,60.46,57859.0,52.9405,52.9668,52.9405,52.9405,57859.0
2018-02-15 12:15:00,60.46,60.51,60.45,60.49,68697.0,52.9405,52.9843,52.9318,52.9668,68697.0
2018-02-15 12:20:00,60.5,60.5,60.4,60.46,136481.0,52.9756,52.9756,52.888,52.9405,136481.0
2018-02-15 12:25:00,60.45,60.52,60.45,60.48,117232.0,52.9318,52.9931,52.9318,52.958,117232.0
2018-02-15 12:30:00,60.5,60.54,60.48,60.5,74109.0,52.9756,53.0106,52.958,52.9756,74109.0
2018-02-15 12:35:00,60.5,60.55,60.46,60.55,40864.0,52.9756,53.0193,52.9405,53.0193,40864.0
2018-02-15 12:40:00,60.55,60.56,60.45,60.48,86651.0,53.0193,53.0281,52.9318,52.958,86651.0
2018-02-15 12:45:00,60.48,60.52,60.44,60.52,133688.0,52.958,52.9931,52.923,52.9931,133688.0
2018-02-15 12:50:00,60.53,60.59,60.53,60.55,220424.0,53.0018,53.0544,53.0018,53.0193,220424.0
2018-02-15 12:55:00,60.55,60.62,60.53,60.62,45576.0,53.0193,53.0806,53.0018,53.0806,45576.0
2018-02-15 13:00:00,60.62,60.69,60.61,60.69,77612.0,53.0806,53.1419,53.0719,53.1419,77612.0
2018-02-15 13:05:00,60.69,60.72,60.61,60.63,103814.0,53.1419,53.1682,53.0719,53.0894,103814.0
2018-02-15 13:10:00,60.64,60.72,60.64,60.71,198269.0,53.0981,53.1682,53.0981,53.1594,198269.0
2018-02-15 13:15:00,60.71,60.74,60.66,60.67,109666.0,53.1594,53.1857,53.1157,53.1244,109666.0
2018-02-15 13:20:00,60.68,60.68,60.62,60.64,107260.0,53.1332,53.1332,53.0806,53.0981,107260.0
2018-02-15 13:25:00,60.64,60.66,60.59,60.59,53244.0,53.0981,53.1157,53.0544,53.0544,53244.0
2018-02-15 13:30:00,60.6,60.61,60.52,60.55,97583.0,53.0631,53.0719,52.9931,53.0193,97583.0
2018-02-15 13:35:00,60.55,60.63,60.55,60.62,106869.0,53.0193,53.0894,53.0193,53.0806,106869.0
2018-02-15 13:40:00,60.62,60.69,60.61,60.68,37325.0,53.0806,53.1419,53.0719,53.1332,37325.0
2018-02-15 13:45:00,60.69,60.72,60.64,60.7,225690.0,53.1419,53.1682,53.0981,53.1507,225690.0
2018-02-15 13:50:00,60.7,60.71,60.66,60.68,65841.0,53.1507,53.1594,53.1157,53.1332,65841.0
2018-02-15 13:55:00,60.68,60.69,60.6,60.65,96992.0,53.1332,53.1419,53.0631,53.1069,96992.0
2018-02-15 14:00:00,60.65,60.68,60.63,60.68,38752.0,53.1069,53.1332,53.0894,53.1332,38752.0
2018-02-15 14:05:00,60.68,60.73,60.67,60.7,40958.0,53.1332,53.177,53.1244,53.1507,40958.0
2018-02-15 14:10:00,60.7,60.7,60.64,60.65,76652.0,53.1507,53.1507,53.0981,53.1069,76652.0
2018-02-15 14:15:00,60.65,60.71,60.64,60.7,46741.0,53.1069,53.1594,53.0981,53.1507,46741.0
2018-02-15 14:20:00,60.71,60.72,60.68,60.7,30788.0,53.1594,53.1682,53.1332,53.1507,30788.0
2018-02-15 14:25:00,60.7,60.76,60.68,60.75,63974.0,53.1507,53.2032,53.1332,53.1945,63974.0
2018-02-15 14:30:00,60.75,60.76,60.69,60.72,59039.0,53.1945,53.2032,53.1419,53.1682,59039.0
2018-02-15 14:35:00,60.73,60.74,60.71,60.73,48721.0,53.177,53.1857,53.1594,53.177,48721.0
2018-02-15 14:40:00,60.73,60.75,60.68,60.7,215385.0,53.177,53.1945,53.1332,53.1507,215385.0
2018-02-15 14:45:00,60.7,60.71,60.66,60.71,86486.0,53.1507,53.1594,53.1157,53.1594,86486.0
2018-02-15 14:50:00,60.7,60.71,60.63,60.64,148228.0,53.1507,53.1594,53.0894,53.0981,148228.0
2018-02-15 14:55:00,60.64,60.7,60.64,60.66,67049.0,53.0981,53.1507,53.0981,53.1157,67049.0
2018-02-15 15:00:00,60.66,60.75,60.65,60.73,198493.0,53.1157,53.1945,53.1069,53.177,198493.0
2018-02-15 15:05:00,60.73,60.77,60.69,60.7,99953.0,53.177,53.212,53.1419,53.1507,99953.0
2018-02-15 15:10:00,60.7,60.76,60.68,60.69,97222.0,53.1507,53.2032,53.1332,53.1419,97222.0
2018-02-15 15:15:00,60.7,60.79,60.68,60.73,231825.0,53.1507,53.2295,53.1332,53.177,231825.0
2018-02-15 15:20:00,60.73,60.73,60.68,60.69,149038.0,53.177,53.177,53.1332,53.1419,149038.0
2018-02-15 15:25:00,60.68,60.7,60.64,60.65,137892.0,53.1332,53.1507,53.0981,53.1069,137892.0
2018-02-15 15:30:00,60.64,60.67,60.58,60.58,68176.0,53.0981,53.1244,53.0456,53.0456,68176.0
2018-02-15 15:35:00,60.58,60.6,60.55,60.59,60259.0,53.0456,53.0631,53.0193,53.0544,60259.0
2018-02-15 15:40:00,60.6,60.61,60.55,60.56,74005.0,53.0631,53.0719,53.0193,53.0281,74005.0
2018-02-15 15:45:00,60.57,60.61,60.56,60.59,181073.0,53.0369,53.0719,53.0281,53.0544,181073.0
2018-02-15 15:50:00,60.6,60.63,60.56,60.59,189600.0,53.0631,53.0894,53.0281,53.0544,189600.0
2018-02-15 15:55:00,60.58,60.69,60.56,60.68,323480.0,53.0456,53.1419,53.0281,53.1332,323480.0
2018-02-16 09:30:00,61.28,61.37,61.26,61.34,128892.0,53.6585,53.7374,53.641,53.7111,128892.0
2018-02-16 09:35:00,61.35,61.47,61.33,61.44,288917.0,53.7198,53.8249,53.7023,53.7986,288917.0
2018-02-16 09:40:00,61.43,61.44,61.34,61.34,126556.0,53.7899,53.7986,53.7111,53.7111,126556.0
2018-02-16 09:45:00,61.33,61.43,61.32,61.39,126677.0,53.7023,53.7899,53.6936,53.7549,126677.0
2018-02-16 09:50:00,61.4,61.4,61.32,61.37,110320.0,53.7636,53.7636,53.6936,53.7374,110320.0
2018-02-16 09:55:00,61.37,61.39,61.31,61.32,75481.0,53.7374,53.7549,53.6848,53.6936,75481.0
2018-02-16 10:00:00,61.32,61.33,61.28,61.31,124629.0,53.6936,53.7023,53.6585,53.6848,124629.0
2018-02-16 10:05:00,61.31,61.35,61.27,61.33,192215.0,53.6848,53.7198,53.6498,53.7023,192215.0
2018-02-16 10:10:00,61.33,61.38,61.32,61.37,144697.0,53.7023,53.7461,53.6936,53.7374,144697.0
2018-02-16 10:15:00,61.38,61.46,61.37,61.4,258784.0,53.7461,53.8162,53.7374,53.7636,258784.0
2018-02-16 10:20:00,61.41,61.43,61.38,61.41,218956.0,53.7724,53.7899,53.7461,53.7724,218956.0
2018-02-16 10:25:00,61.41,61.45,61.4,61.45,130570.0,53.7724,53.8074,53.7636,53.8074,130570.0
2018-02-16 10:30:00,61.45,61.54,61.44,61.53,730336.0,53.8074,53.8862,53.7986,53.8775,730336.0
2018-02-16 10:35:00,61.53,61.55,61.52,61.53,198509.0,53.8775,53.895,53.8687,53.8775,198509.0
2018-02-16 10:40:00,61.53,61.55,61.5,61.5,146772.0,53.8775,53.895,53.8512,53.8512,146772.0
2018-02-16 10:45:00,61.51,61.57,61.49,61.57,263492.0,53.8599,53.9125,53.8424,53.9125,263492.0
2018-02-16 10:50:00,61.56,61.57,61.52,61.53,186430.0,53.9037,53.9125,53.8687,53.8775,186430.0
2018-02-16 10:55:00,61.53,61.55,61.49,61.5,205883.0,53.8775,53.895,53.8424,53.8512,205883.0
2018-02-16 11:00:00,61.5,61.56,61.5,61.54,262978.0,53.8512,53.9037,53.8512,53.8862,262978.0
2018-02-16 11:05:00,61.54,61.61,61.53,61.59,365334.0,53.8862,53.9475,53.8775,53.93,365334.0
2018-02-16 11:10:00,61.59,61.63,61.58,61.61,335388.0,53.93,53.965,53.9212,53.9475,335388.0
2018-02-16 11:15:00,61.61,61.62,61.59,61.6,246351.0,53.9475,53.9563,53.93,53.9387,246351.0
2018-02-16 11:20:00,61.6,61.63,61.59,61.6,719051.0,53.9387,53.965,53.93,53.9387,719051.0
2018-02-16 11:25:00,61.61,61.61,61.56,61.57,115333.0,53.9475,53.9475,53.9037,53.9125,115333.0
2018-02-16 11:30:00,61.57,61.61,61.57,61.59,313335.0,53.9125,53.9475,53.9125,53.93,313335.0
2018-02-16 11:35:00,61.59,61.6,61.57,61.6,90017.0,53.93,53.9387,53.9125,53.9387,90017.0
2018-02-16 11:40:00,61.6,61.63,61.59,61.61,152632.0,53.9387,53.965,53.93,53.9475,152632.0
2018-02-16 11:45:00,61.61,61.62,61.58,61.6,70001.0,53.9475,53.9563,53.9212,53.9387,70001.0
2018-02-16 11:50:00,61.6,61.62,61.57,61.59,165917.0,53.9387,53.9563,53.9125,53.93,165917.0
2018-02-16 11:55:00,61.59,61.6,61.58,61.58,53945.0,53.93,53.9387,53.9212,53.9212,53945.0
2018-02-16 12:00:00,61.58,61.6,61.54,61.57,99330.0,53.9212,53.9387,53.8862,53.9125,99330.0
2018-02-16 12:05:00,61.57,61.58,61.55,61.56,63047.0,53.9125,53.9212,53.895,53.9037,63047.0
2018-02-16 12:10:00,61.56,61.58,61.56,61.57,131950.0,53.9037,53.9212,53.9037,53.9125,131950.0
2018-02-16 12:15:00,61.57,61.62,61.56,61.62,62891.0,53.9125,53.9563,53.9037,53.9563,62891.0
2018-02-16 12:20:00,61.62,61.63,61.59,61.6,66126.0,53.9563,53.965,53.93,53.9387,66126.0
2018-02-16 12:25:00,61.6,61.64,61.58,61.64,113906.0,53.9387,53.9738,53.9212,53.9738,113906.0
2018-02-16 12:30:00,61.64,61.67,61.63,61.67,73038.0,53.9738,54.0,53.965,54.0,73038.0
2018-02-16 12:35:00,61.66,61.67,61.63,61.63,41685.0,53.9913,54.0,53.965,53.965,41685.0
2018-02-16 12:40:00,61.63,61.64,61.6,61.61,27560.0,53.965,53.9738,53.9387,53.9475,27560.0
2018-02-16 12:45:00,61.6,61.63,61.6,61.6,23885.0,53.9387,53.965,53.9387,53.9387,23885.0
2018-02-16 12:50:00,61.6,61.62,61.54,61.6,198556.0,53.9387,53.9563,53.8862,53.9387,198556.0
2018-02-16 12:55:00,61.61,61.63,61.56,61.61,34314.0,53.9475,53.965,53.9037,53.9475,34314.0
2018-02-16 13:00:00,61.61,61.63,61.56,61.59,47616.0,53.9475,53.965,53.9037,53.93,47616.0
2018-02-16 13:05:00,61.57,61.63,61.56,61.59,56675.0,53.9125,53.965,53.9037,53.93,56675.0
2018-02-16 13:10:00,61.59,61.59,61.52,61.53,89219.0,53.93,53.93,53.8687,53.8775,89219.0
2018-02-16 13:15:00,61.53,61.55,61.45,61.46,67796.0,53.8775,53.895,53.8074,53.8162,67796.0
2018-02-16 13:20:00,61.46,61.55,61.46,61.53,93654.0,53.8162,53.895,53.8162,53.8775,93654.0
2018-02-16 13:25:00,61.52,61.55,61.47,61.5,53220.0,53.8687,53.895,53.8249,53.8512,53220.0
2018-02-16 13:30:00,61.5,61.53,61.42,61.52,228091.0,53.8512,53.8775,53.7811,53.8687,228091.0
2018-02-16 13:35:00,61.52,61.59,61.52,61.57,58385.0,53.8687,53.93,53.8687,53.9125,58385.0
2018-02-16 13:40:00,61.58,61.61,61.55,61.56,40525.0,53.9212,53.9475,53.895,53.9037,40525.0
2018-02-16 13:45:00,61.57,61.57,61.52,61.52,91097.0,53.9125,53.9125,53.8687,53.8687,91097.0
2018-02-16 13:50:00,61.51,61.53,61.46,61.46,63954.0,53.8599,53.8775,53.8162,53.8162,63954.0
2018-02-16 13:55:00,61.46,61.49,61.43,61.45,33096.0,53.8162,53.8424,53.7899,53.8074,33096.0
2018-02-16 14:00:00,61.45,61.52,61.43,61.45,82175.0,53.8074,53.8687,53.7899,53.8074,82175.0
2018-02-16 14:05:00,61.44,61.45,61.38,61.39,43187.0,53.7986,53.8074,53.7461,53.7549,43187.0
2018-02-16 14:10:00,61.39,61.42,61.36,61.37,99765.0,53.7549,53.7811,53.7286,53.7374,99765.0
2018-02-16 14:15:00,61.38,61.42,61.34,61.4,95174.0,53.7461,53.7811,53.7111,53.7636,95174.0
2018-02-16 14:20:00,61.4,61.41,61.33,61.39,107747.0,53.7636,53.7724,53.7023,53.7549,107747.0
2018-02-16 14:25:00,61.39,61.47,61.37,61.45,112648.0,53.7549,53.8249,53.7374,53.8074,112648.0
2018-02-16 14:30:00,61.46,61.5,61.4,61.5,42181.0,53.8162,53.8512,53.7636,53.8512,42181.0
2018-02-16 14:35:00,61.5,61.54,61.47,61.5,46297.0,53.8512,53.8862,53.8249,53.8512,46297.0
2018-02-16 14:40:00,61.5,61.52,61.43,61.46,50719.0,53.8512,53.8687,53.7899,53.8162,50719.0
2018-02-16 14:45:00,61.46,61.52,61.4,61.51,179479.0,53.8162,53.8687,53.7636,53.8599,179479.0
2018-02-16 14:50:00,61.51,61.51,61.44,61.49,80338.0,53.8599,53.8599,53.7986,53.8424,80338.0
2018-02-16 14:55:00,61.5,61.55,61.49,61.55,83505.0,53.8512,53.895,53.8424,53.895,83505.0
2018-02-16 15:00:00,61.55,61.56,61.48,61.51,47623.0,53.895,53.9037,53.8337,53.8599,47623.0
2018-02-16 15:05:00,61.51,61.56,61.5,61.55,87806.0,53.8599,53.9037,53.8512,53.895,87806.0
2018-02-16 15:10:00,61.55,61.59,61.54,61.55,51223.0,53.895,53.93,53.8862,53.895,51223.0
2018-02-16 15:15:00,61.55,61.57,61.51,61.54,70996.0,53.895,53.9125,53.8599,53.8862,70996.0
2018-02-16 15:20:00,61.54,61.57,61.53,61.57,63781.0,53.8862,53.9125,53.8775,53.9125,63781.0
2018-02-16 15:25:00,61.56,61.62,61.54,61.59,75206.0,53.9037,53.9563,53.8862,53.93,75206.0
2018-02-16 15:30:00,61.59,61.61,61.55,61.56,93470.0,53.93,53.9475,53.895,53.9037,93470.0
2018-02-16 15:35:00,61.56,61.6,61.53,61.59,113192.0,53.9037,53.9387,53.8775,53.93,113192.0
2018-02-16 15:40:00,61.58,61.59,61.53,61.57,93101.0,53.9212,53.93,53.8775,53.9125,93101.0
2018-02-16 15:45:00,61.57,61.66,61.56,61.65,154378.0,53.9125,53.9913,53.9037,53.9825,154378.0
2018-02-16 15:50:00,61.65,61.66,61.62,61.64,364306.0,53.9825,53.9913,53.9563,53.9738,364306.0
2018-02-16 15:55:00,61.64,61.65,61.57,61.58,563877.0,53.9738,53.9825,53.9125,53.9212,563877.0
2018-02-20 09:30:00,61.28,61.37,61.24,61.35,194153.0,53.6585,53.7374,53.6235,53.7198,194153.0
2018-02-20 09:35:00,61.35,61.4,61.33,61.35,159915.0,53.7198,53.7636,53.7023,53.7198,159915.0
2018-02-20 09:40:00,61.34,61.39,61.32,61.32,101967.0,53.7111,53.7549,53.6936,53.6936,101967.0
2018-02-20 09:45:00,61.32,61.45,61.31,61.45,84812.0,53.6936,53.8074,53.6848,53.8074,84812.0
2018-02-20 09:50:00,61.45,61.47,61.38,61.4,65678.0,53.8074,53.8249,53.7461,53.7636,65678.0
2018-02-20 09:55:00,61.39,61.41,61.33,61.34,73897.0,53.7549,53.7724,53.7023,53.7111,73897.0
2018-02-20 10:00:00,61.34,61.35,61.27,61.29,346262.0,53.7111,53.7198,53.6498,53.6673,346262.0
2018-02-20 10:05:00,61.29,61.32,61.28,61.29,139687.0,53.6673,53.6936,53.6585,53.6673,139687.0
2018-02-20 10:10:00,61.3,61.34,61.29,61.29,366364.0,53.6761,53.7111,53.6673,53.6673,366364.0
2018-02-20 10:15:00,61.29,61.34,61.26,61.33,54613.0,53.6673,53.7111,53.641,53.7023,54613.0
2018-02-20 10:20:00,61.33,61.38,61.31,61.33,170684.0,53.7023,53.7461,53.6848,53.7023,170684.0
2018-02-20 10:25:00,61.33,61.37,61.32,61.32,68384.0,53.7023,53.7374,53.6936,53.6936,68384.0
2018-02-20 10:30:00,61.31,61.32,61.22,61.27,181818.0,53.6848,53.6936,53.606,53.6498,181818.0
2018-02-20 10:35:00,61.26,61.27,61.2,61.21,159692.0,53.641,53.6498,53.5885,53.5973,159692.0
2018-02-20 10:40:00,61.21,61.28,61.21,61.27,82598.0,53.5973,53.6585,53.5973,53.6498,82598.0
2018-02-20 10:45:00,61.26,61.31,61.23,61.29,49194.0,53.641,53.6848,53.6148,53.6673,49194.0
2018-02-20 10:50:00,61.29,61.3,61.26,61.29,73522.0,53.6673,53.6761,53.641,53.6673,73522.0
2018-02-20 10:55:00,61.29,61.3,61.26,61.29,55979.0,53.6673,53.6761,53.641,53.6673,55979.0
2018-02-20 11:00:00,61.3,61.36,61.28,61.36,102793.0,53.6761,53.7286,53.6585,53.7286,102793.0
2018-02-20 11:05:00,61.36,61.39,61.33,61.38,58071.0,53.7286,53.7549,53.7023,53.7461,58071.0
2018-02-20 11:10:00,61.37,61.38,61.33,61.33,56762.0,53.7374,53.7461,53.7023,53.7023,56762.0
2018-02-20 11:15:00,61.33,61.34,61.28,61.29,43483.0,53.7023,53.7111,53.6585,53.6673,43483.0
2018-02-20 11:20:00,61.3,61.41,61.3,61.39,121863.0,53.6761,53.7724,53.6761,53.7549,121863.0
2018-02-20 11:25:00,61.4,61.48,61.37,61.47,64054.0,53.7636,53.8337,53.7374,53.8249,64054.0
2018-02-20 11:30:00,61.47,61.48,61.43,61.48,40695.0,53.8249,53.8337,53.7899,53.8337,40695.0
2018-02-20 11:35:00,61.47,61.51,61.44,61.46,71121.0,53.8249,53.8599,53.7986,53.8162,71121.0
2018-02-20 11:40:00,61.46,61.48,61.43,61.47,29014.0,53.8162,53.8337,53.7899,53.8249,29014.0
2018-02-20 11:45:00,61.46,61.48,61.44,61.47,16637.0,53.8162,53.8337,53.7986,53.8249,16637.0
2018-02-20 11:50:00,61.46,61.5,61.45,61.48,29524.0,53.8162,53.8512,53.8074,53.8337,29524.0
2018-02-20 11:55:00,61.49,61.54,61.47,61.53,38809.0,53.8424,53.8862,53.8249,53.8775,38809.0
2018-02-20 12:00:00,61.52,61.55,61.51,61.51,63925.0,53.8687,53.895,53.8599,53.8599,63925.0
2018-02-20 12:05:00,61.51,61.54,61.49,61.53,69081.0,53.8599,53.8862,53.8424,53.8775,69081.0
2018-02-20 12:10:00,61.54,61.56,61.53,61.54,39633.0,53.8862,53.9037,53.8775,53.8862,39633.0
2018-02-20 12:15:00,61.55,61.56,61.49,61.5,46559.0,53.895,53.9037,53.8424,53.8512,46559.0
2018-02-20 12:20:00,61.5,61.52,61.49,61.52,24338.0,53.8512,53.8687,53.8424,53.8687,24338.0
2018-02-20 12:25:00,61.52,61.52,61.49,61.51,30131.0,53.8687,53.8687,53.8424,53.8599,30131.0
2018-02-20 12:30:00,61.51,61.55,61.49,61.5,21608.0,53.8599,53.895,53.8424,53.8512,21608.0
2018-02-20 12:35:00,61.5,61.52,61.49,61.5,20158.0,53.8512,53.8687,53.8424,53.8512,20158.0
2018-02-20 12:40:00,61.51,61.51,61.46,61.47,29378.0,53.8599,53.8599,53.8162,53.8249,29378.0
2018-02-20 12:45:00,61.47,61.48,61.45,61.47,31175.0,53.8249,53.8337,53.8074,53.8249,31175.0
2018-02-20 12:50:00,61.46,61.48,61.46,61.48,21966.0,53.8162,53.8337,53.8162,53.8337,21966.0
2018-02-20 12:55:00,61.48,61.53,61.48,61.5,35635.0,53.8337,53.8775,53.8337,53.8512,35635.0
2018-02-20 13:00:00,61.49,61.51,61.45,61.46,49214.0,53.8424,53.8599,53.8074,53.8162,49214.0
2018-02-20 13:05:00,61.46,61.46,61.41,61.43,141528.0,53.8162,53.8162,53.7724,53.7899,141528.0
2018-02-20 13:10:00,61.42,61.44,61.4,61.42,38082.0,53.7811,53.7986,53.7636,53.7811,38082.0
2018-02-20 13:15:00,61.41,61.43,61.39,61.39,90170.0,53.7724,53.7899,53.7549,53.7549,90170.0
2018-02-20 13:20:00,61.39,61.4,61.34,61.4,25428.0,53.7549,53.7636,53.7111,53.7636,25428.0
2018-02-20 13:25:00,61.39,61.39,61.33,61.35,31495.0,53.7549,53.7549,53.7023,53.7198,31495.0
2018-02-20 13:30:00,61.35,61.39,61.34,61.36,19072.0,53.7198,53.7549,53.7111,53.7286,19072.0
2018-02-20 13:35:00,61.37,61.4,61.36,61.38,57457.0,53.7374,53.7636,53.7286,53.7461,57457.0
2018-02-20 13:40:00,61.38,61.4,61.35,61.35,29627.0,53.7461,53.7636,53.7198,53.7198,29627.0
2018-02-20 13:45:00,61.35,61.4,61.34,61.4,22220.0,53.7198,53.7636,53.7111,53.7636,22220.0
2018-02-20 13:50:00,61.4,61.43,61.38,61.42,24610.0,53.7636,53.7899,53.7461,53.7811,24610.0
2018-02-20 13:55:00,61.42,61.42,61.36,61.4,34476.0,53.7811,53.7811,53.7286,53.7636,34476.0
2018-02-20 14:00:00,61.41,61.43,61.36,61.38,32827.0,53.7724,53.7899,53.7286,53.7461,32827.0
2018-02-20 14:05:00,61.38,61.38,61.33,61.34,39403.0,53.7461,53.7461,53.7023,53.7111,39403.0
2018-02-20 14:10:00,61.34,61.36,61.29,61.31,170944.0,53.7111,53.7286,53.6673,53.6848,170944.0
2018-02-20 14:15:00,61.31,61.33,61.3,61.32,64665.0,53.6848,53.7023,53.6761,53.6936,64665.0
2018-02-20 14:20:00,61.33,61.37,61.32,61.34,69283.0,53.7023,53.7374,53.6936,53.7111,69283.0
2018-02-20 14:25:00,61.35,61.38,61.33,61.33,22606.0,53.7198,53.7461,53.7023,53.7023,22606.0
2018-02-20 14:30:00,61.33,61.4,61.32,61.37,373450.0,53.7023,53.7636,53.6936,53.7374,373450.0
2018-02-20 14:35:00,61.37,61.39,61.36,61.39,39386.0,53.7374,53.7549,53.7286,53.7549,39386.0
2018-02-20 14:40:00,61.39,61.4,61.35,61.36,44530.0,53.7549,53.7636,53.7198,53.7286,44530.0
2018-02-20 14:45:00,61.37,61.39,61.31,61.34,70533.0,53.7374,53.7549,53.6848,53.7111,70533.0
2018-02-20 14:50:00,61.35,61.36,61.27,61.28,43382.0,53.7198,53.7286,53.6498,53.6585,43382.0
2018-02-20 14:55:00,61.28,61.3,61.22,61.22,49767.0,53.6585,53.6761,53.606,53.606,49767.0
2018-02-20 15:00:00,61.21,61.24,61.21,61.23,66833.0,53.5973,53.6235,53.5973,53.6148,66833.0
2018-02-20 15:05:00,61.23,61.25,61.11,61.12,152598.0,53.6148,53.6323,53.5097,53.5184,152598.0
2018-02-20 15:10:00,61.11,61.13,61.07,61.08,68144.0,53.5097,53.5272,53.4747,53.4834,68144.0
2018-02-20 15:15:00,61.09,61.11,61.05,61.06,179343.0,53.4922,53.5097,53.4572,53.4659,179343.0
2018-02-20 15:20:00,61.06,61.07,61.0,61.05,117523.0,53.4659,53.4747,53.4134,53.4572,117523.0
2018-02-20 15:25:00,61.04,61.07,61.01,61.05,72816.0,53.4484,53.4747,53.4221,53.4572,72816.0
2018-02-20 15:30:00,61.06,61.1,61.05,61.08,91862.0,53.4659,53.5009,53.4572,53.4834,91862.0
2018-02-20 15:35:00,61.08,61.13,61.06,61.1,75743.0,53.4834,53.5272,53.4659,53.5009,75743.0
2018-02-20 15:40:00,61.1,61.1,61.04,61.05,76191.0,53.5009,53.5009,53.4484,53.4572,76191.0
2018-02-20 15:45:00,61.04,61.11,61.02,61.11,162196.0,53.4484,53.5097,53.4309,53.5097,162196.0
2018-02-20 15:50:00,61.11,61.13,61.05,61.09,193277.0,53.5097,53.5272,53.4572,53.4922,193277.0
2018-02-20 15:55:00,61.09,61.12,61.07,61.09,424905.0,53.4922,53.5184,53.4747,53.4922,424905.0
2018-02-21 09:30:00,61.09,61.14,61.03,61.1,69951.0,53.4922,53.536,53.4396,53.5009,69951.0
2018-02-21 09:35:00,61.1,61.13,61.08,61.11,63367.0,53.5009,53.5272,53.4834,53.5097,63367.0
2018-02-21 09:40:00,61.11,61.13,61.08,61.09,38009.0,53.5097,53.5272,53.4834,53.4922,38009.0
2018-02-21 09:45:00,61.09,61.15,61.09,61.12,37957.0,53.4922,53.5447,53.4922,53.5184,37957.0
2018-02-21 09:50:00,61.13,61.15,61.08,61.09,50750.0,53.5272,53.5447,53.4834,53.4922,50750.0
2018-02-21 09:55:00,61.1,61.11,61.04,61.05,39308.0,53.5009,53.5097,53.4484,53.4572,39308.0
2018-02-21 10:00:00,61.05,61.09,61.01,61.04,40894.0,53.4572,53.4922,53.4221,53.4484,40894.0
2018-02-21 10:05:00,61.04,61.08,61.03,61.08,28709.0,53.4484,53.4834,53.4396,53.4834,28709.0
2018-02-21 10:10:00,61.08,61.1,61.02,61.02,34593.0,53.4834,53.5009,53.4309,53.4309,34593.0
2018-02-21 10:15:00,61.03,61.13,61.02,61.1,33352.0,53.4396,53.5272,53.4309,53.5009,33352.0
2018-02-21 10:20:00,61.11,61.13,61.09,61.09,28314.0,53.5097,53.5272,53.4922,53.4922,28314.0
2018-02-21 10:25:00,61.09,61.13,61.04,61.07,37061.0,53.4922,53.5272,53.4484,53.4747,37061.0
2018-02-21 10:30:00,61.07,61.1,61.04,61.1,49770.0,53.4747,53.5009,53.4484,53.5009,49770.0
2018-02-21 10:35:00,61.1,61.13,61.08,61.11,32375.0,53.5009,53.5272,53.4834,53.5097,32375.0
2018-02-21 10:40:00,61.11,61.12,61.08,61.11,38055.0,53.5097,53.5184,53.4834,53.5097,38055.0
2018-02-21 10:45:00,61.12,61.13,61.06,61.07,27525.0,53.5184,53.5272,53.4659,53.4747,27525.0
2018-02-21 10:50:00,61.07,61.12,61.05,61.11,41628.0,53.4747,53.5184,53.4572,53.5097,41628.0
2018-02-21 10:55:00,61.11,61.14,61.08,61.1,36274.0,53.5097,53.536,53.4834,53.5009,36274.0
2018-02-21 11:00:00,61.11,61.14,61.09,61.09,35566.0,53.5097,53.536,53.4922,53.4922,35566.0
2018-02-21 11:05:00,61.09,61.11,61.07,61.07,62947.0,53.4922,53.5097,53.4747,53.4747,62947.0
2018-02-21 11:10:00,61.07,61.08,61.02,61.02,51366.0,53.4747,53.4834,53.4309,53.4309,51366.0
2018-02-21 11:15:00,61.03,61.03,60.98,60.99,99860.0,53.4396,53.4396,53.3959,53.4046,99860.0
2018-02-21 11:20:00,60.99,61.02,60.97,61.0,30335.0,53.4046,53.4309,53.3871,53.4134,30335.0
2018-02-21 11:25:00,60.99,61.06,60.99,61.05,46880.0,53.4046,53.4659,53.4046,53.4572,46880.0
2018-02-21 11:30:00,61.05,61.1,61.04,61.09,31814.0,53.4572,53.5009,53.4484,53.4922,31814.0
2018-02-21 11:35:00,61.09,61.11,61.07,61.08,35146.0,53.4922,53.5097,53.4747,53.4834,35146.0
2018-02-21 11:40:00,61.07,61.09,61.05,61.05,19433.0,53.4747,53.4922,53.4572,53.4572,19433.0
2018-02-21 11:45:00,61.05,61.08,61.05,61.07,34744.0,53.4572,53.4834,53.4572,53.4747,34744.0
2018-02-21 11:50:00,61.07,61.11,61.06,61.08,28871.0,53.4747,53.5097,53.4659,53.4834,28871.0
2018-02-21 11:55:00,61.08,61.09,61.04,61.05,22752.0,53.4834,53.4922,53.4484,53.4572,22752.0
2018-02-21 12:00:00,61.05,61.06,60.99,60.99,33690.0,53.4572,53.4659,53.4046,53.4046,33690.0
2018-02-21 12:05:00,61.0,61.02,60.97,60.98,10213.0,53.4134,53.4309,53.3871,53.3959,10213.0
2018-02-21 12:10:00,60.98,61.01,60.97,60.97,17437.0,53.3959,53.4221,53.3871,53.3871,17437.0
2018-02-21 12:15:00,60.97,61.02,60.96,61.02,95123.0,53.3871,53.4309,53.3783,53.4309,95123.0
2018-02-21 12:20:00,61.02,61.02,60.95,60.95,257625.0,53.4309,53.4309,53.3696,53.3696,257625.0
2018-02-21 12:25:00,60.96,60.98,60.93,60.98,25873.0,53.3783,53.3959,53.3521,53.3959,25873.0
2018-02-21 12:30:00,60.98,61.0,60.94,61.0,26066.0,53.3959,53.4134,53.3608,53.4134,26066.0
2018-02-21 12:35:00,61.02,61.02,60.99,60.99,22491.0,53.4309,53.4309,53.4046,53.4046,22491.0
2018-02-21 12:40:00,61.0,61.02,60.97,60.98,65298.0,53.4134,53.4309,53.3871,53.3959,65298.0
2018-02-21 12:45:00,60.98,61.02,60.97,61.01,29840.0,53.3959,53.4309,53.3871,53.4221,29840.0
2018-02-21 12:50:00,61.0,61.03,61.0,61.03,26574.0,53.4134,53.4396,53.4134,53.4396,26574.0
2018-02-21 12:55:00,61.03,61.06,61.03,61.06,14569.0,53.4396,53.4659,53.4396,53.4659,14569.0
2018-02-21 13:00:00,61.05,61.05,61.0,61.01,18282.0,53.4572,53.4572,53.4134,53.4221,18282.0
2018-02-21 13:05:00,61.01,61.04,61.0,61.03,16162.0,53.4221,53.4484,53.4134,53.4396,16162.0
2018-02-21 13:10:00,61.03,61.04,61.01,61.04,44451.0,53.4396,53.4484,53.4221,53.4484,44451.0
2018-02-21 13:15:00,61.04,61.07,61.03,61.05,56799.0,53.4484,53.4747,53.4396,53.4572,56799.0
2018-02-21 13:20:00,61.05,61.05,61.02,61.05,42127.0,53.4572,53.4572,53.4309,53.4572,42127.0
2018-02-21 13:25:00,61.04,61.04,61.01,61.03,26075.0,53.4484,53.4484,53.4221,53.4396,26075.0
2018-02-21 13:30:00,61.04,61.06,61.02,61.03,19772.0,53.4484,53.4659,53.4309,53.4396,19772.0
2018-02-21 13:35:00,61.02,61.04,60.99,60.99,24660.0,53.4309,53.4484,53.4046,53.4046,24660.0
2018-02-21 13:40:00,61.0,61.0,60.96,60.98,19619.0,53.4134,53.4134,53.3783,53.3959,19619.0
2018-02-21 13:45:00,60.98,61.04,60.97,61.02,16415.0,53.3959,53.4484,53.3871,53.4309,16415.0
2018-02-21 13:50:00,61.02,61.06,61.01,61.03,20522.0,53.4309,53.4659,53.4221,53.4396,20522.0
2018-02-21 13:55:00,61.03,61.04,60.99,61.0,26761.0,53.4396,53.4484,53.4046,53.4134,26761.0
2018-02-21 14:00:00,61.01,61.2,60.97,61.19,138726.0,53.4221,53.5885,53.3871,53.5797,138726.0
2018-02-21 14:05:00,61.19,61.31,61.17,61.22,111873.0,53.5797,53.6848,53.5622,53.606,111873.0
2018-02-21 14:10:00,61.22,61.29,61.17,61.18,165564.0,53.606,53.6673,53.5622,53.571,165564.0
2018-02-21 14:15:00,61.19,61.28,61.19,61.27,109987.0,53.5797,53.6585,53.5797,53.6498,109987.0
2018-02-21 14:20:00,61.27,61.34,61.25,61.34,201512.0,53.6498,53.7111,53.6323,53.7111,201512.0
2018-02-21 14:25:00,61.34,61.37,61.22,61.23,124792.0,53.7111,53.7374,53.606,53.6148,124792.0
2018-02-21 14:30:00,61.23,61.25,61.17,61.21,76909.0,53.6148,53.6323,53.5622,53.5973,76909.0
2018-02-21 14:35:00,61.21,61.27,61.18,61.26,49902.0,53.5973,53.6498,53.571,53.641,49902.0
2018-02-21 14:40:00,61.27,61.28,61.2,61.22,37835.0,53.6498,53.6585,53.5885,53.606,37835.0
2018-02-21 14:45:00,61.22,61.22,61.11,61.12,109357.0,53.606,53.606,53.5097,53.5184,109357.0
2018-02-21 14:50:00,61.11,61.12,61.06,61.07,57414.0,53.5097,53.5184,53.4659,53.4747,57414.0
2018-02-21 14:55:00,61.07,61.16,61.06,61.08,55499.0,53.4747,53.5535,53.4659,53.4834,55499.0
2018-02-21 15:00:00,61.08,61.09,60.94,60.95,112196.0,53.4834,53.4922,53.3608,53.3696,112196.0
2018-02-21 15:05:00,60.95,60.97,60.84,60.86,176175.0,53.3696,53.3871,53.2733,53.2908,176175.0
2018-02-21 15:10:00,60.85,60.89,60.77,60.87,191234.0,53.282,53.3171,53.212,53.2995,191234.0
2018-02-21 15:15:00,60.87,60.87,60.81,60.82,106782.0,53.2995,53.2995,53.247,53.2558,106782.0
2018-02-21 15:20:00,60.83,60.85,60.76,60.79,171370.0,53.2645,53.282,53.2032,53.2295,171370.0
2018-02-21 15:25:00,60.79,60.85,60.72,60.84,94923.0,53.2295,53.282,53.1682,53.2733,94923.0
2018-02-21 15:30:00,60.84,60.88,60.82,60.84,112166.0,53.2733,53.3083,53.2558,53.2733,112166.0
2018-02-21 15:35:00,60.84,60.86,60.74,60.75,80724.0,53.2733,53.2908,53.1857,53.1945,80724.0
2018-02-21 15:40:00,60.75,60.75,60.57,60.58,397074.0,53.1945,53.1945,53.0369,53.0456,397074.0
2018-02-21 15:45:00,60.58,60.7,60.57,60.64,241200.0,53.0456,53.1507,53.0369,53.0981,241200.0
2018-02-21 15:50:00,60.64,60.65,60.54,60.58,262868.0,53.0981,53.1069,53.0106,53.0456,262868.0
2018-02-21 15:55:00,60.58,60.58,60.48,60.5,779075.0,53.0456,53.0456,52.958,52.9756,779075.0
2018-02-22 09:30:00,60.82,60.9,60.81,60.85,487927.0,53.2558,53.3258,53.247,53.282,487927.0
2018-02-22 09:35:00,60.85,60.88,60.82,60.86,224951.0,53.282,53.3083,53.2558,53.2908,224951.0
2018-02-22 09:40:00,60.87,60.9,60.81,60.81,189749.0,53.2995,53.3258,53.247,53.247,189749.0
2018-02-22 09:45:00,60.82,60.83,60.75,60.75,154758.0,53.2558,53.2645,53.1945,53.1945,154758.0
2018-02-22 09:50:00,60.76,60.78,60.71,60.76,146376.0,53.2032,53.2207,53.1594,53.2032,146376.0
2018-02-22 09:55:00,60.76,60.8,60.71,60.8,186223.0,53.2032,53.2382,53.1594,53.2382,186223.0
2018-02-22 10:00:00,60.8,60.84,60.75,60.84,101527.0,53.2382,53.2733,53.1945,53.2733,101527.0
2018-02-22 10:05:00,60.84,60.88,60.81,60.86,56539.0,53.2733,53.3083,53.247,53.2908,56539.0
2018-02-22 10:10:00,60.86,60.88,60.77,60.77,251127.0,53.2908,53.3083,53.212,53.212,251127.0
2018-02-22 10:15:00,60.78,60.85,60.77,60.77,58339.0,53.2207,53.282,53.212,53.212,58339.0
2018-02-22 10:20:00,60.77,60.86,60.77,60.85,313825.0,53.212,53.2908,53.212,53.282,313825.0
2018-02-22 10:25:00,60.85,60.89,60.85,60.87,215352.0,53.282,53.3171,53.282,53.2995,215352.0
2018-02-22 10:30:00,60.87,60.88,60.84,60.85,55795.0,53.2995,53.3083,53.2733,53.282,55795.0
2018-02-22 10:35:00,60.85,60.88,60.83,60.88,38151.0,53.282,53.3083,53.2645,53.3083,38151.0
2018-02-22 10:40:00,60.88,60.89,60.84,60.87,30663.0,53.3083,53.3171,53.2733,53.2995,30663.0
2018-02-22 10:45:00,60.88,60.9,60.87,60.9,473792.0,53.3083,53.3258,53.2995,53.3258,473792.0
2018-02-22 10:50:00,60.9,60.93,60.87,60.89,271753.0,53.3258,53.3521,53.2995,53.3171,271753.0
2018-02-22 10:55:00,60.89,60.9,60.83,60.84,72229.0,53.3171,53.3258,53.2645,53.2733,72229.0
2018-02-22 11:00:00,60.85,60.9,60.84,60.89,190901.0,53.282,53.3258,53.2733,53.3171,190901.0
2018-02-22 11:05:00,60.9,60.97,60.89,60.95,227676.0,53.3258,53.3871,53.3171,53.3696,227676.0
2018-02-22 11:10:00,60.95,60.98,60.93,60.96,27658.0,53.3696,53.3959,53.3521,53.3783,27658.0
2018-02-22 11:15:00,60.97,60.98,60.93,60.95,53701.0,53.3871,53.3959,53.3521,53.3696,53701.0
2018-02-22 11:20:00,60.95,61.0,60.95,60.96,65833.0,53.3696,53.4134,53.3696,53.3783,65833.0
2018-02-22 11:25:00,60.96,61.03,60.95,60.98,725600.0,53.3783,53.4396,53.3696,53.3959,725600.0
2018-02-22 11:30:00,60.98,60.99,60.94,60.95,136019.0,53.3959,53.4046,53.3608,53.3696,136019.0
2018-02-22 11:35:00,60.95,60.97,60.93,60.97,43076.0,53.3696,53.3871,53.3521,53.3871,43076.0
2018-02-22 11:40:00,60.97,61.02,60.97,61.02,113231.0,53.3871,53.4309,53.3871,53.4309,113231.0
2018-02-22 11:45:00,61.03,61.03,60.98,61.01,94505.0,53.4396,53.4396,53.3959,53.4221,94505.0
2018-02-22 11:50:00,61.01,61.08,60.99,61.07,110548.0,53.4221,53.4834,53.4046,53.4747,110548.0
2018-02-22 11:55:00,61.08,61.11,61.05,61.05,93409.0,53.4834,53.5097,53.4572,53.4572,93409.0
2018-02-22 12:00:00,61.05,61.09,61.03,61.03,31034.0,53.4572,53.4922,53.4396,53.4396,31034.0
2018-02-22 12:05:00,61.04,61.06,61.02,61.05,67751.0,53.4484,53.4659,53.4309,53.4572,67751.0
2018-02-22 12:10:00,61.04,61.05,61.03,61.04,59960.0,53.4484,53.4572,53.4396,53.4484,59960.0
2018-02-22 12:15:00,61.04,61.08,61.03,61.05,15693.0,53.4484,53.4834,53.4396,53.4572,15693.0
2018-02-22 12:20:00,61.05,61.07,61.04,61.07,28495.0,53.4572,53.4747,53.4484,53.4747,28495.0
2018-02-22 12:25:00,61.07,61.08,61.01,61.03,48387.0,53.4747,53.4834,53.4221,53.4396,48387.0
2018-02-22 12:30:00,61.04,61.05,60.99,61.01,78340.0,53.4484,53.4572,53.4046,53.4221,78340.0
2018-02-22 12:35:00,61.01,61.04,61.0,61.01,36834.0,53.4221,53.4484,53.4134,53.4221,36834.0
2018-02-22 12:40:00,61.01,61.04,61.01,61.02,21240.0,53.4221,53.4484,53.4221,53.4309,21240.0
2018-02-22 12:45:00,61.02,61.02,60.94,60.95,76576.0,53.4309,53.4309,53.3608,53.3696,76576.0
2018-02-22 12:50:00,60.94,61.01,60.91,61.0,92542.0,53.3608,53.4221,53.3346,53.4134,92542.0
2018-02-22 12:55:00,61.0,61.03,60.95,60.95,50767.0,53.4134,53.4396,53.3696,53.3696,50767.0
2018-02-22 13:00:00,60.95,61.0,60.95,60.98,52686.0,53.3696,53.4134,53.3696,53.3959,52686.0
2018-02-22 13:05:00,60.97,61.04,60.95,61.02,45923.0,53.3871,53.4484,53.3696,53.4309,45923.0
2018-02-22 13:10:00,61.01,61.01,60.92,60.93,90075.0,53.4221,53.4221,53.3433,53.3521,90075.0
2018-02-22 13:15:00,60.92,60.95,60.88,60.89,101141.0,53.3433,53.3696,53.3083,53.3171,101141.0
2018-02-22 13:20:00,60.89,60.92,60.87,60.9,33631.0,53.3171,53.3433,53.2995,53.3258,33631.0
2018-02-22 13:25:00,60.9,60.96,60.9,60.94,16176.0,53.3258,53.3783,53.3258,53.3608,16176.0
2018-02-22 13:30:00,60.94,60.95,60.87,60.87,17333.0,53.3608,53.3696,53.2995,53.2995,17333.0
2018-02-22 13:35:00,60.87,60.93,60.87,60.91,29249.0,53.2995,53.3521,53.2995,53.3346,29249.0
2018-02-22 13:40:00,60.91,60.92,60.83,60.86,38493.0,53.3346,53.3433,53.2645,53.2908,38493.0
2018-02-22 13:45:00,60.84,60.86,60.77,60.81,31241.0,53.2733,53.2908,53.212,53.247,31241.0
2018-02-22 13:50:00,60.78,60.85,60.76,60.85,91735.0,53.2207,53.282,53.2032,53.282,91735.0
2018-02-22 13:55:00,60.84,60.86,60.82,60.83,30408.0,53.2733,53.2908,53.2558,53.2645,30408.0
2018-02-22 14:00:00,60.83,60.89,60.83,60.89,29241.0,53.2645,53.3171,53.2645,53.3171,29241.0
2018-02-22 14:05:00,60.88,60.89,60.83,60.83,28289.0,53.3083,53.3171,53.2645,53.2645,28289.0
2018-02-22 14:10:00,60.84,60.85,60.8,60.85,48772.0,53.2733,53.282,53.2382,53.282,48772.0
2018-02-22 14:15:00,60.85,60.9,60.84,60.9,43722.0,53.282,53.3258,53.2733,53.3258,43722.0
2018-02-22 14:20:00,60.9,60.91,60.85,60.91,32999.0,53.3258,53.3346,53.282,53.3346,32999.0
2018-02-22 14:25:00,60.9,60.97,60.89,60.94,38210.0,53.3258,53.3871,53.3171,53.3608,38210.0
2018-02-22 14:30:00,60.95,60.97,60.93,60.97,71158.0,53.3696,53.3871,53.3521,53.3871,71158.0
2018-02-22 14:35:00,60.96,60.97,60.91,60.93,101041.0,53.3783,53.3871,53.3346,53.3521,101041.0
2018-02-22 14:40:00,60.92,60.92,60.87,60.88,27144.0,53.3433,53.3433,53.2995,53.3083,27144.0
2018-02-22 14:45:00,60.88,60.88,60.84,60.87,23900.0,53.3083,53.3083,53.2733,53.2995,23900.0
2018-02-22 14:50:00,60.87,60.87,60.84,60.86,12300.0,53.2995,53.2995,53.2733,53.2908,12300.0
2018-02-22 14:55:00,60.85,60.86,60.76,60.77,68517.0,53.282,53.2908,53.2032,53.212,68517.0
2018-02-22 15:00:00,60.77,60.8,60.73,60.77,88286.0,53.212,53.2382,53.177,53.212,88286.0
2018-02-22 15:05:00,60.76,60.77,60.69,60.71,171680.0,53.2032,53.212,53.1419,53.1594,171680.0
2018-02-22 15:10:00,60.72,60.81,60.71,60.81,107294.0,53.1682,53.247,53.1594,53.247,107294.0
2018-02-22 15:15:00,60.81,60.81,60.74,60.79,58808.0,53.247,53.247,53.1857,53.2295,58808.0
2018-02-22 15:20:00,60.79,60.83,60.77,60.81,28560.0,53.2295,53.2645,53.212,53.247,28560.0
2018-02-22 15:25:00,60.8,60.85,60.79,60.8,53006.0,53.2382,53.282,53.2295,53.2382,53006.0
2018-02-22 15:30:00,60.8,60.82,60.75,60.8,49598.0,53.2382,53.2558,53.1945,53.2382,49598.0
2018-02-22 15:35:00,60.8,60.81,60.74,60.77,59576.0,53.2382,53.247,53.1857,53.212,59576.0
2018-02-22 15:40:00,60.76,60.82,60.74,60.74,128169.0,53.2032,53.2558,53.1857,53.1857,128169.0
2018-02-22 15:45:00,60.74,60.74,60.64,60.65,398137.0,53.1857,53.1857,53.0981,53.1069,398137.0
2018-02-22 15:50:00,60.65,60.79,60.65,60.75,332119.0,53.1069,53.2295,53.1069,53.1945,332119.0
2018-02-22 15:55:00,60.75,60.78,60.71,60.75,440015.0,53.1945,53.2207,53.1594,53.1945,440015.0
2018-02-23 09:30:00,61.24,61.3,61.22,61.29,122493.0,53.6235,53.6761,53.606,53.6673,122493.0
2018-02-23 09:35:00,61.29,61.3,61.2,61.23,86464.0,53.6673,53.6761,53.5885,53.6148,86464.0
2018-02-23 09:40:00,61.23,61.27,61.22,61.23,111334.0,53.6148,53.6498,53.606,53.6148,111334.0
2018-02-23 09:45:00,61.24,61.24,61.17,61.17,54880.0,53.6235,53.6235,53.5622,53.5622,54880.0
2018-02-23 09:50:00,61.17,61.24,61.15,61.22,45833.0,53.5622,53.6235,53.5447,53.606,45833.0
2018-02-23 09:55:00,61.23,61.24,61.18,61.22,77454.0,53.6148,53.6235,53.571,53.606,77454.0
2018-02-23 10:00:00,61.22,61.25,61.18,61.23,43226.0,53.606,53.6323,53.571,53.6148,43226.0
2018-02-23 10:05:00,61.23,61.24,61.18,61.19,131139.0,53.6148,53.6235,53.571,53.5797,131139.0
2018-02-23 10:10:00,61.2,61.23,61.16,61.17,39539.0,53.5885,53.6148,53.5535,53.5622,39539.0
2018-02-23 10:15:00,61.17,61.17,61.13,61.15,58014.0,53.5622,53.5622,53.5272,53.5447,58014.0
2018-02-23 10:20:00,61.15,61.17,61.13,61.15,33400.0,53.5447,53.5622,53.5272,53.5447,33400.0
2018-02-23 10:25:00,61.15,61.17,61.13,61.14,26789.0,53.5447,53.5622,53.5272,53.536,26789.0
2018-02-23 10:30:00,61.14,61.2,61.13,61.17,17543.0,53.536,53.5885,53.5272,53.5622,17543.0
2018-02-23 10:35:00,61.17,61.22,61.15,61.22,27822.0,53.5622,53.606,53.5447,53.606,27822.0
2018-02-23 10:40:00,61.22,61.27,61.22,61.27,23977.0,53.606,53.6498,53.606,53.6498,23977.0
2018-02-23 10:45:00,61.27,61.29,61.25,61.25,50116.0,53.6498,53.6673,53.6323,53.6323,50116.0
2018-02-23 10:50:00,61.25,61.3,61.24,61.29,41677.0,53.6323,53.6761,53.6235,53.6673,41677.0
2018-02-23 10:55:00,61.29,61.3,61.26,61.28,50901.0,53.6673,53.6761,53.641,53.6585,50901.0
2018-02-23 11:00:00,61.28,61.34,61.27,61.34,922725.0,53.6585,53.7111,53.6498,53.7111,922725.0
2018-02-23 11:05:00,61.33,61.34,61.3,61.32,39108.0,53.7023,53.7111,53.6761,53.6936,39108.0
2018-02-23 11:10:00,61.31,61.34,61.28,61.31,72342.0,53.6848,53.7111,53.6585,53.6848,72342.0
2018-02-23 11:15:00,61.32,61.36,61.29,61.3,47627.0,53.6936,53.7286,53.6673,53.6761,47627.0
2018-02-23 11:20:00,61.3,61.34,61.29,61.31,23414.0,53.6761,53.7111,53.6673,53.6848,23414.0
2018-02-23 11:25:00,61.32,61.35,61.31,61.32,56536.0,53.6936,53.7198,53.6848,53.6936,56536.0
2018-02-23 11:30:00,61.32,61.36,61.31,61.35,36771.0,53.6936,53.7286,53.6848,53.7198,36771.0
2018-02-23 11:35:00,61.35,61.39,61.34,61.39,73670.0,53.7198,53.7549,53.7111,53.7549,73670.0
2018-02-23 11:40:00,61.4,61.4,61.35,61.37,17915.0,53.7636,53.7636,53.7198,53.7374,17915.0
2018-02-23 11:45:00,61.37,61.4,61.36,61.38,27058.0,53.7374,53.7636,53.7286,53.7461,27058.0
2018-02-23 11:50:00,61.37,61.44,61.37,61.44,29289.0,53.7374,53.7986,53.7374,53.7986,29289.0
2018-02-23 11:55:00,61.43,61.47,61.42,61.44,32683.0,53.7899,53.8249,53.7811,53.7986,32683.0
2018-02-23 12:00:00,61.44,61.48,61.43,61.46,11668.0,53.7986,53.8337,53.7899,53.8162,11668.0
2018-02-23 12:05:00,61.46,61.47,61.41,61.42,26349.0,53.8162,53.8249,53.7724,53.7811,26349.0
2018-02-23 12:10:00,61.42,61.44,61.42,61.44,20647.0,53.7811,53.7986,53.7811,53.7986,20647.0
2018-02-23 12:15:00,61.44,61.46,61.43,61.46,31918.0,53.7986,53.8162,53.7899,53.8162,31918.0
2018-02-23 12:20:00,61.46,61.47,61.41,61.42,35275.0,53.8162,53.8249,53.7724,53.7811,35275.0
2018-02-23 12:25:00,61.42,61.42,61.36,61.36,25876.0,53.7811,53.7811,53.7286,53.7286,25876.0
2018-02-23 12:30:00,61.37,61.41,61.36,61.38,14273.0,53.7374,53.7724,53.7286,53.7461,14273.0
2018-02-23 12:35:00,61.37,61.39,61.37,61.39,11119.0,53.7374,53.7549,53.7374,53.7549,11119.0
2018-02-23 12:40:00,61.4,61.4,61.37,61.37,14662.0,53.7636,53.7636,53.7374,53.7374,14662.0
2018-02-23 12:45:00,61.36,61.41,61.35,61.4,16920.0,53.7286,53.7724,53.7198,53.7636,16920.0
2018-02-23 12:50:00,61.4,61.42,61.38,61.41,16010.0,53.7636,53.7811,53.7461,53.7724,16010.0
2018-02-23 12:55:00,61.4,61.43,61.39,61.41,12722.0,53.7636,53.7899,53.7549,53.7724,12722.0
2018-02-23 13:00:00,61.4,61.4,61.36,61.37,99407.0,53.7636,53.7636,53.7286,53.7374,99407.0
2018-02-23 13:05:00,61.36,61.37,61.32,61.32,34752.0,53.7286,53.7374,53.6936,53.6936,34752.0
2018-02-23 13:10:00,61.33,61.35,61.32,61.35,21661.0,53.7023,53.7198,53.6936,53.7198,21661.0
2018-02-23 13:15:00,61.35,61.36,61.34,61.35,75500.0,53.7198,53.7286,53.7111,53.7198,75500.0
2018-02-23 13:20:00,61.36,61.39,61.36,61.38,94829.0,53.7286,53.7549,53.7286,53.7461,94829.0
2018-02-23 13:25:00,61.38,61.39,61.35,61.37,130057.0,53.7461,53.7549,53.7198,53.7374,130057.0
2018-02-23 13:30:00,61.37,61.41,61.36,61.39,36200.0,53.7374,53.7724,53.7286,53.7549,36200.0
2018-02-23 13:35:00,61.39,61.4,61.37,61.39,70663.0,53.7549,53.7636,53.7374,53.7549,70663.0
2018-02-23 13:40:00,61.39,61.39,61.37,61.38,158983.0,53.7549,53.7549,53.7374,53.7461,158983.0
2018-02-23 13:45:00,61.38,61.41,61.36,61.38,163118.0,53.7461,53.7724,53.7286,53.7461,163118.0
2018-02-23 13:50:00,61.38,61.39,61.36,61.36,48910.0,53.7461,53.7549,53.7286,53.7286,48910.0
2018-02-23 13:55:00,61.36,61.4,61.36,61.4,80114.0,53.7286,53.7636,53.7286,53.7636,80114.0
2018-02-23 14:00:00,61.4,61.42,61.36,61.36,90541.0,53.7636,53.7811,53.7286,53.7286,90541.0
2018-02-23 14:05:00,61.36,61.37,61.33,61.34,36827.0,53.7286,53.7374,53.7023,53.7111,36827.0
2018-02-23 14:10:00,61.35,61.36,61.33,61.33,19573.0,53.7198,53.7286,53.7023,53.7023,19573.0
2018-02-23 14:15:00,61.34,61.38,61.33,61.34,22628.0,53.7111,53.7461,53.7023,53.7111,22628.0
2018-02-23 14:20:00,61.34,61.41,61.34,61.4,33374.0,53.7111,53.7724,53.7111,53.7636,33374.0
2018-02-23 14:25:00,61.4,61.4,61.37,61.39,18133.0,53.7636,53.7636,53.7374,53.7549,18133.0
2018-02-23 14:30:00,61.39,61.41,61.38,61.41,33971.0,53.7549,53.7724,53.7461,53.7724,33971.0
2018-02-23 14:35:00,61.4,61.43,61.36,61.39,89758.0,53.7636,53.7899,53.7286,53.7549,89758.0
2018-02-23 14:40:00,61.39,61.43,61.39,61.42,14066.0,53.7549,53.7899,53.7549,53.7811,14066.0
2018-02-23 14:45:00,61.42,61.47,61.42,61.47,32601.0,53.7811,53.8249,53.7811,53.8249,32601.0
2018-02-23 14:50:00,61.47,61.48,61.45,61.46,44579.0,53.8249,53.8337,53.8074,53.8162,44579.0
2018-02-23 14:55:00,61.46,61.48,61.44,61.46,22054.0,53.8162,53.8337,53.7986,53.8162,22054.0
2018-02-23 15:00:00,61.46,61.52,61.45,61.52,112385.0,53.8162,53.8687,53.8074,53.8687,112385.0
2018-02-23 15:05:00,61.53,61.53,61.48,61.49,45097.0,53.8775,53.8775,53.8337,53.8424,45097.0
2018-02-23 15:10:00,61.49,61.51,61.48,61.48,29316.0,53.8424,53.8599,53.8337,53.8337,29316.0
2018-02-23 15:15:00,61.49,61.52,61.48,61.5,53538.0,53.8424,53.8687,53.8337,53.8512,53538.0
2018-02-23 15:20:00,61.51,61.57,61.5,61.57,106245.0,53.8599,53.9125,53.8512,53.9125,106245.0
2018-02-23 15:25:00,61.57,61.6,61.55,61.58,96474.0,53.9125,53.9387,53.895,53.9212,96474.0
2018-02-23 15:30:00,61.58,61.66,61.58,61.59,1005195.0,53.9212,53.9913,53.9212,53.93,1005195.0
2018-02-23 15:35:00,61.59,61.62,61.58,61.61,100293.0,53.93,53.9563,53.9212,53.9475,100293.0
2018-02-23 15:40:00,61.61,61.63,61.59,61.63,334298.0,53.9475,53.965,53.93,53.965,334298.0
2018-02-23 15:45:00,61.63,61.64,61.58,61.6,335768.0,53.965,53.9738,53.9212,53.9387,335768.0
2018-02-23 15:50:00,61.6,61.62,61.59,61.6,309678.0,53.9387,53.9563,53.93,53.9387,309678.0
2018-02-23 15:55:00,61.6,61.65,61.59,61.63,742191.0,53.9387,53.9825,53.93,53.965,742191.0
2018-02-26 09:30:00,62.01,62.02,61.96,62.01,238885.0,54.2978,54.3065,54.254,54.2978,238885.0
2018-02-26 09:35:00,62.01,62.07,62.01,62.07,240147.0,54.2978,54.3503,54.2978,54.3503,240147.0
2018-02-26 09:40:00,62.07,62.08,62.01,62.04,122165.0,54.3503,54.3591,54.2978,54.324,122165.0
2018-02-26 09:45:00,62.04,62.06,62.0,62.06,257785.0,54.324,54.3415,54.289,54.3415,257785.0
2018-02-26 09:50:00,62.05,62.07,62.04,62.05,172881.0,54.3328,54.3503,54.324,54.3328,172881.0
2018-02-26 09:55:00,62.05,62.07,62.01,62.04,95814.0,54.3328,54.3503,54.2978,54.324,95814.0
2018-02-26 10:00:00,62.04,62.07,62.0,62.0,139386.0,54.324,54.3503,54.289,54.289,139386.0
2018-02-26 10:05:00,62.0,62.08,62.0,62.07,1382111.0,54.289,54.3591,54.289,54.3503,1382111.0
2018-02-26 10:10:00,62.06,62.08,62.01,62.01,71231.0,54.3415,54.3591,54.2978,54.2978,71231.0
2018-02-26 10:15:00,62.02,62.05,62.0,62.03,769919.0,54.3065,54.3328,54.289,54.3153,769919.0
2018-02-26 10:20:00,62.03,62.03,61.99,62.02,341644.0,54.3153,54.3153,54.2802,54.3065,341644.0
2018-02-26 10:25:00,62.02,62.04,61.97,61.99,253493.0,54.3065,54.324,54.2627,54.2802,253493.0
2018-02-26 10:30:00,62.0,62.02,61.96,61.96,793837.0,54.289,54.3065,54.254,54.254,793837.0
2018-02-26 10:35:00,61.97,62.02,61.94,62.02,131660.0,54.2627,54.3065,54.2365,54.3065,131660.0
2018-02-26 10:40:00,62.02,62.07,62.02,62.03,49894.0,54.3065,54.3503,54.3065,54.3153,49894.0
2018-02-26 10:45:00,62.04,62.05,61.99,62.01,37211.0,54.324,54.3328,54.2802,54.2978,37211.0
2018-02-26 10:50:00,62.0,62.01,61.98,61.99,169077.0,54.289,54.2978,54.2715,54.2802,169077.0
2018-02-26 10:55:00,61.99,62.0,61.95,62.0,92966.0,54.2802,54.289,54.2452,54.289,92966.0
2018-02-26 11:00:00,62.0,62.06,61.96,62.05,98217.0,54.289,54.3415,54.254,54.3328,98217.0
2018-02-26 11:05:00,62.05,62.1,62.03,62.09,35334.0,54.3328,54.3766,54.3153,54.3678,35334.0
2018-02-26 11:10:00,62.1,62.11,62.08,62.1,57373.0,54.3766,54.3853,54.3591,54.3766,57373.0
2018-02-26 11:15:00,62.11,62.11,62.06,62.11,68344.0,54.3853,54.3853,54.3415,54.3853,68344.0
2018-02-26 11:20:00,62.1,62.13,62.1,62.13,36251.0,54.3766,54.4028,54.3766,54.4028,36251.0
2018-02-26 11:25:00,62.12,62.16,62.12,62.14,71930.0,54.3941,54.4291,54.3941,54.4116,71930.0
2018-02-26 11:30:00,62.14,62.15,62.11,62.14,110715.0,54.4116,54.4203,54.3853,54.4116,110715.0
2018-02-26 11:35:00,62.14,62.17,62.13,62.16,49525.0,54.4116,54.4379,54.4028,54.4291,49525.0
2018-02-26 11:40:00,62.16,62.16,62.13,62.15,21047.0,54.4291,54.4291,54.4028,54.4203,21047.0
2018-02-26 11:45:00,62.16,62.16,62.14,62.15,21126.0,54.4291,54.4291,54.4116,54.4203,21126.0
2018-02-26 11:50:00,62.15,62.16,62.12,62.12,20950.0,54.4203,54.4291,54.3941,54.3941,20950.0
2018-02-26 11:55:00,62.12,62.13,62.09,62.11,41485.0,54.3941,54.4028,54.3678,54.3853,41485.0
2018-02-26 12:00:00,62.1,62.1,62.08,62.09,71936.0,54.3766,54.3766,54.3591,54.3678,71936.0
2018-02-26 12:05:00,62.09,62.11,62.09,62.11,59795.0,54.3678,54.3853,54.3678,54.3853,59795.0
2018-02-26 12:10:00,62.11,62.16,62.11,62.15,42298.0,54.3853,54.4291,54.3853,54.4203,42298.0
2018-02-26 12:15:00,62.16,62.19,62.16,62.19,19954.0,54.4291,54.4554,54.4291,54.4554,19954.0
2018-02-26 12:20:00,62.18,62.19,62.16,62.19,57470.0,54.4466,54.4554,54.4291,54.4554,57470.0
2018-02-26 12:25:00,62.19,62.21,62.19,62.2,23503.0,54.4554,54.4729,54.4554,54.4641,23503.0
2018-02-26 12:30:00,62.21,62.22,62.18,62.18,58907.0,54.4729,54.4816,54.4466,54.4466,58907.0
2018-02-26 12:35:00,62.18,62.19,62.17,62.19,21493.0,54.4466,54.4554,54.4379,54.4554,21493.0
2018-02-26 12:40:00,62.18,62.19,62.14,62.19,33632.0,54.4466,54.4554,54.4116,54.4554,33632.0
2018-02-26 12:45:00,62.18,62.23,62.17,62.22,594410.0,54.4466,54.4904,54.4379,54.4816,594410.0
2018-02-26 12:50:00,62.23,62.25,62.22,62.23,52538.0,54.4904,54.5079,54.4816,54.4904,52538.0
2018-02-26 12:55:00,62.24,62.27,62.23,62.27,24229.0,54.4992,54.5254,54.4904,54.5254,24229.0
2018-02-26 13:00:00,62.27,62.28,62.26,62.27,24542.0,54.5254,54.5342,54.5167,54.5254,24542.0
2018-02-26 13:05:00,62.28,62.28,62.24,62.26,32498.0,54.5342,54.5342,54.4992,54.5167,32498.0
2018-02-26 13:10:00,62.25,62.27,62.24,62.25,27676.0,54.5079,54.5254,54.4992,54.5079,27676.0
2018-02-26 13:15:00,62.24,62.26,62.22,62.25,19555.0,54.4992,54.5167,54.4816,54.5079,19555.0
2018-02-26 13:20:00,62.25,62.29,62.23,62.27,32273.0,54.5079,54.5429,54.4904,54.5254,32273.0
2018-02-26 13:25:00,62.27,62.31,62.25,62.31,33365.0,54.5254,54.5604,54.5079,54.5604,33365.0
2018-02-26 13:30:00,62.31,62.32,62.3,62.31,36723.0,54.5604,54.5692,54.5517,54.5604,36723.0
2018-02-26 13:35:00,62.31,62.33,62.23,62.31,36942.0,54.5604,54.578,54.4904,54.5604,36942.0
2018-02-26 13:40:00,62.31,62.33,62.3,62.31,29110.0,54.5604,54.578,54.5517,54.5604,29110.0
2018-02-26 13:45:00,62.32,62.32,62.29,62.3,33919.0,54.5692,54.5692,54.5429,54.5517,33919.0
2018-02-26 13:50:00,62.3,62.31,62.23,62.31,14823.0,54.5517,54.5604,54.4904,54.5604,14823.0
2018-02-26 13:55:00,62.31,62.34,62.3,62.34,15685.0,54.5604,54.5867,54.5517,54.5867,15685.0
2018-02-26 14:00:00,62.33,62.35,62.32,62.35,45871.0,54.578,54.5955,54.5692,54.5955,45871.0
2018-02-26 14:05:00,62.35,62.37,62.34,62.36,33346.0,54.5955,54.613,54.5867,54.6042,33346.0
2018-02-26 14:10:00,62.36,62.38,62.36,62.37,12672.0,54.6042,54.6217,54.6042,54.613,12672.0
2018-02-26 14:15:00,62.37,62.38,62.34,62.37,27784.0,54.613,54.6217,54.5867,54.613,27784.0
2018-02-26 14:20:00,62.38,62.38,62.33,62.35,53227.0,54.6217,54.6217,54.578,54.5955,53227.0
2018-02-26 14:25:00,62.35,62.35,62.26,62.28,106790.0,54.5955,54.5955,54.5167,54.5342,106790.0
2018-02-26 14:30:00,62.27,62.32,62.27,62.31,31741.0,54.5254,54.5692,54.5254,54.5604,31741.0
2018-02-26 14:35:00,62.32,62.35,62.31,62.32,24221.0,54.5692,54.5955,54.5604,54.5692,24221.0
2018-02-26 14:40:00,62.31,62.32,62.3,62.31,17349.0,54.5604,54.5692,54.5517,54.5604,17349.0
2018-02-26 14:45:00,62.31,62.31,62.28,62.29,38765.0,54.5604,54.5604,54.5342,54.5429,38765.0
2018-02-26 14:50:00,62.28,62.33,62.26,62.33,38873.0,54.5342,54.578,54.5167,54.578,38873.0
2018-02-26 14:55:00,62.33,62.35,62.31,62.32,26305.0,54.578,54.5955,54.5604,54.5692,26305.0
2018-02-26 15:00:00,62.32,62.36,62.31,62.36,28586.0,54.5692,54.6042,54.5604,54.6042,28586.0
2018-02-26 15:05:00,62.36,62.36,62.33,62.35,87870.0,54.6042,54.6042,54.578,54.5955,87870.0
2018-02-26 15:10:00,62.34,62.36,62.33,62.35,38730.0,54.5867,54.6042,54.578,54.5955,38730.0
2018-02-26 15:15:00,62.34,62.36,62.33,62.36,37098.0,54.5867,54.6042,54.578,54.6042,37098.0
2018-02-26 15:20:00,62.36,62.4,62.35,62.39,90933.0,54.6042,54.6393,54.5955,54.6305,90933.0
2018-02-26 15:25:00,62.39,62.43,62.38,62.42,49385.0,54.6305,54.6655,54.6217,54.6568,49385.0
2018-02-26 15:30:00,62.41,62.44,62.39,62.44,264968.0,54.648,54.6743,54.6305,54.6743,264968.0
2018-02-26 15:35:00,62.44,62.44,62.42,62.44,99373.0,54.6743,54.6743,54.6568,54.6743,99373.0
2018-02-26 15:40:00,62.45,62.45,62.37,62.39,121210.0,54.683,54.683,54.613,54.6305,121210.0
2018-02-26 15:45:00,62.38,62.42,62.37,62.39,108374.0,54.6217,54.6568,54.613,54.6305,108374.0
2018-02-26 15:50:00,62.39,62.4,62.37,62.38,138745.0,54.6305,54.6393,54.613,54.6217,138745.0
2018-02-26 15:55:00,62.38,62.47,62.37,62.47,658547.0,54.6217,54.7005,54.613,54.7005,658547.0
2018-02-27 09:30:00,62.18,62.3,62.18,62.22,132856.0,54.4466,54.5517,54.4466,54.4816,132856.0
2018-02-27 09:35:00,62.22,62.31,62.22,62.29,128723.0,54.4816,54.5604,54.4816,54.5429,128723.0
2018-02-27 09:40:00,62.29,62.29,62.22,62.25,195153.0,54.5429,54.5429,54.4816,54.5079,195153.0
2018-02-27 09:45:00,62.25,62.25,62.22,62.23,65426.0,54.5079,54.5079,54.4816,54.4904,65426.0
2018-02-27 09:50:00,62.23,62.24,62.14,62.16,31049.0,54.4904,54.4992,54.4116,54.4291,31049.0
2018-02-27 09:55:00,62.16,62.17,62.11,62.13,58814.0,54.4291,54.4379,54.3853,54.4028,58814.0
2018-02-27 10:00:00,62.13,62.16,62.1,62.15,69425.0,54.4028,54.4291,54.3766,54.4203,69425.0
2018-02-27 10:05:00,62.15,62.23,62.13,62.23,39653.0,54.4203,54.4904,54.4028,54.4904,39653.0
2018-02-27 10:10:00,62.23,62.3,62.23,62.27,54326.0,54.4904,54.5517,54.4904,54.5254,54326.0
2018-02-27 10:15:00,62.27,62.28,62.23,62.25,66106.0,54.5254,54.5342,54.4904,54.5079,66106.0
2018-02-27 10:20:00,62.26,62.33,62.25,62.31,72463.0,54.5167,54.578,54.5079,54.5604,72463.0
2018-02-27 10:25:00,62.3,62.32,62.26,62.28,89209.0,54.5517,54.5692,54.5167,54.5342,89209.0
2018-02-27 10:30:00,62.28,62.29,62.17,62.17,64635.0,54.5342,54.5429,54.4379,54.4379,64635.0
2018-02-27 10:35:00,62.17,62.2,62.15,62.17,38132.0,54.4379,54.4641,54.4203,54.4379,38132.0
2018-02-27 10:40:00,62.17,62.18,62.04,62.07,82362.0,54.4379,54.4466,54.324,54.3503,82362.0
2018-02-27 10:45:00,62.07,62.08,61.97,61.99,118776.0,54.3503,54.3591,54.2627,54.2802,118776.0
2018-02-27 10:50:00,62.0,62.02,61.94,61.94,78745.0,54.289,54.3065,54.2365,54.2365,78745.0
2018-02-27 10:55:00,61.92,62.0,61.89,61.99,138349.0,54.219,54.289,54.1927,54.2802,138349.0
2018-02-27 11:00:00,61.98,62.01,61.92,62.0,65184.0,54.2715,54.2978,54.219,54.289,65184.0
2018-02-27 11:05:00,61.99,62.08,61.98,62.08,55714.0,54.2802,54.3591,54.2715,54.3591,55714.0
2018-02-27 11:10:00,62.09,62.1,62.07,62.07,59964.0,54.3678,54.3766,54.3503,54.3503,59964.0
2018-02-27 11:15:00,62.07,62.11,62.02,62.03,46993.0,54.3503,54.3853,54.3065,54.3153,46993.0
2018-02-27 11:20:00,62.03,62.04,61.94,61.97,86288.0,54.3153,54.324,54.2365,54.2627,86288.0
2018-02-27 11:25:00,61.97,61.98,61.9,61.92,746902.0,54.2627,54.2715,54.2014,54.219,746902.0
2018-02-27 11:30:00,61.92,61.96,61.89,61.93,137753.0,54.219,54.254,54.1927,54.2277,137753.0
2018-02-27 11:35:00,61.93,61.93,61.85,61.85,645548.0,54.2277,54.2277,54.1577,54.1577,645548.0
2018-02-27 11:40:00,61.85,61.87,61.82,61.83,93048.0,54.1577,54.1752,54.1314,54.1401,93048.0
2018-02-27 11:45:00,61.83,61.89,61.79,61.89,166527.0,54.1401,54.1927,54.1051,54.1927,166527.0
2018-02-27 11:50:00,61.89,61.91,61.83,61.85,84777.0,54.1927,54.2102,54.1401,54.1577,84777.0
2018-02-27 11:55:00,61.86,61.88,61.78,61.8,67100.0,54.1664,54.1839,54.0964,54.1139,67100.0
2018-02-27 12:00:00,61.8,61.84,61.79,61.82,118511.0,54.1139,54.1489,54.1051,54.1314,118511.0
2018-02-27 12:05:00,61.83,61.87,61.83,61.85,62710.0,54.1401,54.1752,54.1401,54.1577,62710.0
2018-02-27 12:10:00,61.84,61.84,61.8,61.8,55242.0,54.1489,54.1489,54.1139,54.1139,55242.0
2018-02-27 12:15:00,61.8,61.82,61.77,61.79,40846.0,54.1139,54.1314,54.0876,54.1051,40846.0
2018-02-27 12:20:00,61.79,61.8,61.75,61.78,178696.0,54.1051,54.1139,54.0701,54.0964,178696.0
2018-02-27 12:25:00,61.78,61.85,61.77,61.84,83698.0,54.0964,54.1577,54.0876,54.1489,83698.0
2018-02-27 12:30:00,61.84,61.87,61.82,61.85,80136.0,54.1489,54.1752,54.1314,54.1577,80136.0
2018-02-27 12:35:00,61.85,61.91,61.85,61.89,45205.0,54.1577,54.2102,54.1577,54.1927,45205.0
2018-02-27 12:40:00,61.9,61.92,61.87,61.88,36280.0,54.2014,54.219,54.1752,54.1839,36280.0
2018-02-27 12:45:00,61.88,61.95,61.88,61.94,30453.0,54.1839,54.2452,54.1839,54.2365,30453.0
2018-02-27 12:50:00,61.94,62.0,61.94,61.99,30274.0,54.2365,54.289,54.2365,54.2802,30274.0
2018-02-27 12:55:00,61.99,62.0,61.96,62.0,23104.0,54.2802,54.289,54.254,54.289,23104.0
2018-02-27 13:00:00,61.99,61.99,61.95,61.97,23920.0,54.2802,54.2802,54.2452,54.2627,23920.0
2018-02-27 13:05:00,61.97,62.01,61.97,62.01,17660.0,54.2627,54.2978,54.2627,54.2978,17660.0
2018-02-27 13:10:00,62.01,62.02,61.97,61.97,33928.0,54.2978,54.3065,54.2627,54.2627,33928.0
2018-02-27 13:15:00,61.96,62.0,61.94,61.99,30029.0,54.254,54.289,54.2365,54.2802,30029.0
2018-02-27 13:20:00,61.99,62.02,61.99,62.01,29164.0,54.2802,54.3065,54.2802,54.2978,29164.0
2018-02-27 13:25:00,62.01,62.03,61.98,62.0,15388.0,54.2978,54.3153,54.2715,54.289,15388.0
2018-02-27 13:30:00,61.99,62.01,61.93,61.94,61262.0,54.2802,54.2978,54.2277,54.2365,61262.0
2018-02-27 13:35:00,61.93,61.95,61.92,61.93,32983.0,54.2277,54.2452,54.219,54.2277,32983.0
2018-02-27 13:40:00,61.92,61.95,61.9,61.94,21173.0,54.219,54.2452,54.2014,54.2365,21173.0
2018-02-27 13:45:00,61.96,62.0,61.91,61.92,274696.0,54.254,54.289,54.2102,54.219,274696.0
2018-02-27 13:50:00,61.91,61.94,61.88,61.93,36788.0,54.2102,54.2365,54.1839,54.2277,36788.0
2018-02-27 13:55:00,61.92,61.92,61.88,61.9,43473.0,54.219,54.219,54.1839,54.2014,43473.0
2018-02-27 14:00:00,61.91,61.93,61.85,61.85,33874.0,54.2102,54.2277,54.1577,54.1577,33874.0
2018-02-27 14:05:00,61.84,61.9,61.81,61.89,50670.0,54.1489,54.2014,54.1226,54.1927,50670.0
2018-02-27 14:10:00,61.89,61.91,61.84,61.88,50412.0,54.1927,54.2102,54.1489,54.1839,50412.0
2018-02-27 14:15:00,61.87,61.88,61.83,61.86,51329.0,54.1752,54.1839,54.1401,54.1664,51329.0
2018-02-27 14:20:00,61.86,61.87,61.82,61.82,37402.0,54.1664,54.1752,54.1314,54.1314,37402.0
2018-02-27 14:25:00,61.83,61.9,61.82,61.88,60468.0,54.1401,54.2014,54.1314,54.1839,60468.0
2018-02-27 14:30:00,61.88,61.93,61.86,61.93,59966.0,54.1839,54.2277,54.1664,54.2277,59966.0
2018-02-27 14:35:00,61.92,61.95,61.91,61.91,28349.0,54.219,54.2452,54.2102,54.2102,28349.0
2018-02-27 14:40:00,61.91,61.91,61.86,61.86,33679.0,54.2102,54.2102,54.1664,54.1664,33679.0
2018-02-27 14:45:00,61.87,61.87,61.78,61.8,128803.0,54.1752,54.1752,54.0964,54.1139,128803.0
2018-02-27 14:50:00,61.8,61.83,61.78,61.81,92517.0,54.1139,54.1401,54.0964,54.1226,92517.0
2018-02-27 14:55:00,61.82,61.87,61.81,61.82,49027.0,54.1314,54.1752,54.1226,54.1314,49027.0
2018-02-27 15:00:00,61.81,61.85,61.79,61.8,32453.0,54.1226,54.1577,54.1051,54.1139,32453.0
2018-02-27 15:05:00,61.79,61.8,61.75,61.76,78833.0,54.1051,54.1139,54.0701,54.0788,78833.0
2018-02-27 15:10:00,61.76,61.8,61.75,61.76,137226.0,54.0788,54.1139,54.0701,54.0788,137226.0
2018-02-27 15:15:00,61.76,61.8,61.75,61.76,177037.0,54.0788,54.1139,54.0701,54.0788,177037.0
2018-02-27 15:20:00,61.76,61.78,61.7,61.73,302529.0,54.0788,54.0964,54.0263,54.0526,302529.0
2018-02-27 15:25:00,61.73,61.73,61.66,61.7,235175.0,54.0526,54.0526,53.9913,54.0263,235175.0
2018-02-27 15:30:00,61.7,61.75,61.69,61.7,169071.0,54.0263,54.0701,54.0176,54.0263,169071.0
2018-02-27 15:35:00,61.71,61.71,61.64,61.7,126981.0,54.0351,54.0351,53.9738,54.0263,126981.0
2018-02-27 15:40:00,61.69,61.7,61.66,61.66,165489.0,54.0176,54.0263,53.9913,53.9913,165489.0
2018-02-27 15:45:00,61.66,61.76,61.65,61.75,324327.0,53.9913,54.0788,53.9825,54.0701,324327.0
2018-02-27 15:50:00,61.74,61.74,61.64,61.65,414759.0,54.0613,54.0613,53.9738,53.9825,414759.0
2018-02-27 15:55:00,61.65,61.67,61.59,61.61,490852.0,53.9825,54.0,53.93,53.9475,490852.0
2018-02-28 09:30:00,61.67,61.7,61.59,61.6,274269.0,54.0,54.0263,53.93,53.9387,274269.0
2018-02-28 09:35:00,61.6,61.6,61.55,61.57,87240.0,53.9387,53.9387,53.895,53.9125,87240.0
2018-02-28 09:40:00,61.57,61.57,61.52,61.56,614487.0,53.9125,53.9125,53.8687,53.9037,614487.0
2018-02-28 09:45:00,61.57,61.59,61.51,61.56,78412.0,53.9125,53.93,53.8599,53.9037,78412.0
2018-02-28 09:50:00,61.57,61.63,61.55,61.62,67161.0,53.9125,53.965,53.895,53.9563,67161.0
2018-02-28 09:55:00,61.62,61.64,61.6,61.64,61310.0,53.9563,53.9738,53.9387,53.9738,61310.0
2018-02-28 10:00:00,61.64,61.65,61.62,61.64,25403.0,53.9738,53.9825,53.9563,53.9738,25403.0
2018-02-28 10:05:00,61.63,61.63,61.59,61.62,55499.0,53.965,53.965,53.93,53.9563,55499.0
2018-02-28 10:10:00,61.62,61.65,61.6,61.64,116226.0,53.9563,53.9825,53.9387,53.9738,116226.0
2018-02-28 10:15:00,61.64,61.7,61.63,61.69,47416.0,53.9738,54.0263,53.965,54.0176,47416.0
2018-02-28 10:20:00,61.68,61.71,61.65,61.71,100922.0,54.0088,54.0351,53.9825,54.0351,100922.0
2018-02-28 10:25:00,61.71,61.71,61.66,61.69,304204.0,54.0351,54.0351,53.9913,54.0176,304204.0
2018-02-28 10:30:00,61.69,61.69,61.63,61.68,37891.0,54.0176,54.0176,53.965,54.0088,37891.0
2018-02-28 10:35:00,61.69,61.72,61.67,61.69,52797.0,54.0176,54.0438,54.0,54.0176,52797.0
2018-02-28 10:40:00,61.69,61.72,61.64,61.65,180452.0,54.0176,54.0438,53.9738,53.9825,180452.0
2018-02-28 10:45:00,61.65,61.67,61.62,61.66,129732.0,53.9825,54.0,53.9563,53.9913,129732.0
2018-02-28 10:50:00,61.66,61.68,61.57,61.57,123140.0,53.9913,54.0088,53.9125,53.9125,123140.0
2018-02-28 10:55:00,61.57,61.57,61.49,61.55,295056.0,53.9125,53.9125,53.8424,53.895,295056.0
2018-02-28 11:00:00,61.55,61.56,61.47,61.48,136085.0,53.895,53.9037,53.8249,53.8337,136085.0
2018-02-28 11:05:00,61.48,61.53,61.44,61.44,68886.0,53.8337,53.8775,53.7986,53.7986,68886.0
2018-02-28 11:10:00,61.43,61.44,61.37,61.42,141740.0,53.7899,53.7986,53.7374,53.7811,141740.0
2018-02-28 11:15:00,61.42,61.47,61.4,61.45,96132.0,53.7811,53.8249,53.7636,53.8074,96132.0
2018-02-28 11:20:00,61.45,61.47,61.4,61.42,123301.0,53.8074,53.8249,53.7636,53.7811,123301.0
2018-02-28 11:25:00,61.41,61.48,61.39,61.45,227636.0,53.7724,53.8337,53.7549,53.8074,227636.0
2018-02-28 11:30:00,61.45,61.48,61.39,61.41,161260.0,53.8074,53.8337,53.7549,53.7724,161260.0
2018-02-28 11:35:00,61.4,61.43,61.38,61.38,150783.0,53.7636,53.7899,53.7461,53.7461,150783.0
2018-02-28 11:40:00,61.38,61.42,61.37,61.4,57720.0,53.7461,53.7811,53.7374,53.7636,57720.0
2018-02-28 11:45:00,61.39,61.39,61.31,61.37,68553.0,53.7549,53.7549,53.6848,53.7374,68553.0
2018-02-28 11:50:00,61.37,61.4,61.32,61.39,123920.0,53.7374,53.7636,53.6936,53.7549,123920.0
2018-02-28 11:55:00,61.4,61.46,61.39,61.46,44221.0,53.7636,53.8162,53.7549,53.8162,44221.0
2018-02-28 12:00:00,61.46,61.49,61.44,61.45,120750.0,53.8162,53.8424,53.7986,53.8074,120750.0
2018-02-28 12:05:00,61.44,61.51,61.43,61.5,43974.0,53.7986,53.8599,53.7899,53.8512,43974.0
2018-02-28 12:10:00,61.5,61.51,61.47,61.48,27784.0,53.8512,53.8599,53.8249,53.8337,27784.0
2018-02-28 12:15:00,61.49,61.51,61.45,61.47,45742.0,53.8424,53.8599,53.8074,53.8249,45742.0
2018-02-28 12:20:00,61.46,61.47,61.42,61.45,86005.0,53.8162,53.8249,53.7811,53.8074,86005.0
2018-02-28 12:25:00,61.46,61.49,61.43,61.43,44803.0,53.8162,53.8424,53.7899,53.7899,44803.0
2018-02-28 12:30:00,61.42,61.47,61.39,61.46,60160.0,53.7811,53.8249,53.7549,53.8162,60160.0
2018-02-28 12:35:00,61.45,61.52,61.44,61.52,53685.0,53.8074,53.8687,53.7986,53.8687,53685.0
2018-02-28 12:40:00,61.51,61.52,61.48,61.51,30020.0,53.8599,53.8687,53.8337,53.8599,30020.0
2018-02-28 12:45:00,61.5,61.58,61.5,61.58,114693.0,53.8512,53.9212,53.8512,53.9212,114693.0
2018-02-28 12:50:00,61.57,61.58,61.55,61.57,137392.0,53.9125,53.9212,53.895,53.9125,137392.0
2018-02-28 12:55:00,61.58,61.59,61.54,61.55,120659.0,53.9212,53.93,53.8862,53.895,120659.0
2018-02-28 13:00:00,61.55,61.57,61.51,61.52,235827.0,53.895,53.9125,53.8599,53.8687,235827.0
2018-02-28 13:05:00,61.52,61.55,61.5,61.54,177692.0,53.8687,53.895,53.8512,53.8862,177692.0
2018-02-28 13:10:00,61.54,61.56,61.52,61.52,30008.0,53.8862,53.9037,53.8687,53.8687,30008.0
2018-02-28 13:15:00,61.51,61.53,61.5,61.53,23564.0,53.8599,53.8775,53.8512,53.8775,23564.0
2018-02-28 13:20:00,61.53,61.59,61.51,61.59,70057.0,53.8775,53.93,53.8599,53.93,70057.0
2018-02-28 13:25:00,61.59,61.6,61.56,61.59,59598.0,53.93,53.9387,53.9037,53.93,59598.0
2018-02-28 13:30:00,61.58,61.6,61.54,61.58,53716.0,53.9212,53.9387,53.8862,53.9212,53716.0
2018-02-28 13:35:00,61.58,61.59,61.55,61.58,30639.0,53.9212,53.93,53.895,53.9212,30639.0
2018-02-28 13:40:00,61.57,61.59,61.54,61.54,49100.0,53.9125,53.93,53.8862,53.8862,49100.0
2018-02-28 13:45:00,61.55,61.57,61.52,61.52,29067.0,53.895,53.9125,53.8687,53.8687,29067.0
2018-02-28 13:50:00,61.52,61.57,61.51,61.57,41528.0,53.8687,53.9125,53.8599,53.9125,41528.0
2018-02-28 13:55:00,61.57,61.62,61.57,61.62,36226.0,53.9125,53.9563,53.9125,53.9563,36226.0
2018-02-28 14:00:00,61.62,61.66,61.62,61.63,177660.0,53.9563,53.9913,53.9563,53.965,177660.0
2018-02-28 14:05:00,61.64,61.65,61.62,61.62,30193.0,53.9738,53.9825,53.9563,53.9563,30193.0
2018-02-28 14:10:00,61.63,61.65,61.59,61.61,34211.0,53.965,53.9825,53.93,53.9475,34211.0
2018-02-28 14:15:00,61.62,61.64,61.61,61.62,31899.0,53.9563,53.9738,53.9475,53.9563,31899.0
2018-02-28 14:20:00,61.63,61.64,61.61,61.62,19365.0,53.965,53.9738,53.9475,53.9563,19365.0
2018-02-28 14:25:00,61.62,61.65,61.59,61.59,32318.0,53.9563,53.9825,53.93,53.93,32318.0
2018-02-28 14:30:00,61.59,61.59,61.51,61.52,69655.0,53.93,53.93,53.8599,53.8687,69655.0
2018-02-28 14:35:00,61.53,61.57,61.5,61.51,26183.0,53.8775,53.9125,53.8512,53.8599,26183.0
2018-02-28 14:40:00,61.51,61.53,61.48,61.49,41527.0,53.8599,53.8775,53.8337,53.8424,41527.0
2018-02-28 14:45:00,61.48,61.5,61.45,61.47,136217.0,53.8337,53.8512,53.8074,53.8249,136217.0
2018-02-28 14:50:00,61.47,61.47,61.41,61.46,113958.0,53.8249,53.8249,53.7724,53.8162,113958.0
2018-02-28 14:55:00,61.45,61.47,61.4,61.42,83791.0,53.8074,53.8249,53.7636,53.7811,83791.0
2018-02-28 15:00:00,61.42,61.44,61.36,61.4,140816.0,53.7811,53.7986,53.7286,53.7636,140816.0
2018-02-28 15:05:00,61.4,61.43,61.38,61.43,120407.0,53.7636,53.7899,53.7461,53.7899,120407.0
2018-02-28 15:10:00,61.43,61.45,61.37,61.41,114992.0,53.7899,53.8074,53.7374,53.7724,114992.0
2018-02-28 15:15:00,61.4,61.41,61.35,61.38,138665.0,53.7636,53.7724,53.7198,53.7461,138665.0
2018-02-28 15:20:00,61.37,61.38,61.34,61.38,244961.0,53.7374,53.7461,53.7111,53.7461,244961.0
2018-02-28 15:25:00,61.38,61.38,61.31,61.32,919086.0,53.7461,53.7461,53.6848,53.6936,919086.0
2018-02-28 15:30:00,61.32,61.34,61.29,61.3,142402.0,53.6936,53.7111,53.6673,53.6761,142402.0
2018-02-28 15:35:00,61.3,61.35,61.28,61.35,193922.0,53.6761,53.7198,53.6585,53.7198,193922.0
2018-02-28 15:40:00,61.35,61.36,61.27,61.27,252742.0,53.7198,53.7286,53.6498,53.6498,252742.0
2018-02-28 15:45:00,61.27,61.27,61.18,61.19,681658.0,53.6498,53.6498,53.571,53.5797,681658.0
2018-02-28 15:50:00,61.18,61.18,61.1,61.12,615890.0,53.571,53.571,53.5009,53.5184,615890.0
2018-02-28 15:55:00,61.12,61.16,61.06,61.07,745137.0,53.5184,53.5535,53.4659,53.4747,745137.0
2018-03-01 09:30:00,60.3,60.39,60.25,60.29,234833.0,52.8004,52.8792,52.7566,52.7917,234833.0
2018-03-01 09:35:00,60.3,60.31,60.18,60.22,199445.0,52.8004,52.8092,52.6954,52.7304,199445.0
2018-03-01 09:40:00,60.23,60.23,60.05,60.06,310136.0,52.7391,52.7391,52.5815,52.5903,310136.0
2018-03-01 09:45:00,60.06,60.14,60.06,60.09,265238.0,52.5903,52.6603,52.5903,52.6165,265238.0
2018-03-01 09:50:00,60.09,60.11,59.96,59.97,185935.0,52.6165,52.6341,52.5027,52.5115,185935.0
2018-03-01 09:55:00,59.97,60.09,59.96,60.05,169686.0,52.5115,52.6165,52.5027,52.5815,169686.0
2018-03-01 10:00:00,60.04,60.21,59.96,60.2,526876.0,52.5728,52.7216,52.5027,52.7129,526876.0
2018-03-01 10:05:00,60.2,60.22,60.15,60.19,164902.0,52.7129,52.7304,52.6691,52.7041,164902.0
2018-03-01 10:10:00,60.19,60.24,60.12,60.23,354515.0,52.7041,52.7479,52.6428,52.7391,354515.0
2018-03-01 10:15:00,60.23,60.34,60.19,60.28,234054.0,52.7391,52.8355,52.7041,52.7829,234054.0
2018-03-01 10:20:00,60.28,60.28,60.19,60.23,279493.0,52.7829,52.7829,52.7041,52.7391,279493.0
2018-03-01 10:25:00,60.24,60.4,60.2,60.4,414533.0,52.7479,52.888,52.7129,52.888,414533.0
2018-03-01 10:30:00,60.4,60.48,60.38,60.46,462551.0,52.888,52.958,52.8705,52.9405,462551.0
2018-03-01 10:35:00,60.47,60.51,60.39,60.46,354899.0,52.9493,52.9843,52.8792,52.9405,354899.0
2018-03-01 10:40:00,60.46,60.53,60.37,60.39,295052.0,52.9405,53.0018,52.8617,52.8792,295052.0
2018-03-01 10:45:00,60.38,60.42,60.31,60.35,314630.0,52.8705,52.9055,52.8092,52.8442,314630.0
2018-03-01 10:50:00,60.35,60.39,60.29,60.37,205959.0,52.8442,52.8792,52.7917,52.8617,205959.0
2018-03-01 10:55:00,60.37,60.37,60.23,60.26,220492.0,52.8617,52.8617,52.7391,52.7654,220492.0
2018-03-01 11:00:00,60.26,60.31,60.2,60.25,208950.0,52.7654,52.8092,52.7129,52.7566,208950.0
2018-03-01 11:05:00,60.25,60.3,60.23,60.27,195158.0,52.7566,52.8004,52.7391,52.7742,195158.0
2018-03-01 11:10:00,60.27,60.27,60.13,60.17,140418.0,52.7742,52.7742,52.6516,52.6866,140418.0
2018-03-01 11:15:00,60.17,60.24,60.15,60.22,164311.0,52.6866,52.7479,52.6691,52.7304,164311.0
2018-03-01 11:20:00,60.21,60.28,60.2,60.25,137257.0,52.7216,52.7829,52.7129,52.7566,137257.0
2018-03-01 11:25:00,60.25,60.26,60.05,60.08,231358.0,52.7566,52.7654,52.5815,52.6078,231358.0
2018-03-01 11:30:00,60.08,60.15,60.05,60.14,120779.0,52.6078,52.6691,52.5815,52.6603,120779.0
2018-03-01 11:35:00,60.14,60.19,60.12,60.15,133066.0,52.6603,52.7041,52.6428,52.6691,133066.0
2018-03-01 11:40:00,60.15,60.19,60.09,60.19,117568.0,52.6691,52.7041,52.6165,52.7041,117568.0
2018-03-01 11:45:00,60.19,60.23,60.17,60.18,126625.0,52.7041,52.7391,52.6866,52.6954,126625.0
2018-03-01 11:50:00,60.18,60.27,60.17,60.27,142635.0,52.6954,52.7742,52.6866,52.7742,142635.0
2018-03-01 11:55:00,60.28,60.3,60.2,60.22,74317.0,52.7829,52.8004,52.7129,52.7304,74317.0
2018-03-01 12:00:00,60.22,60.22,60.1,60.1,70385.0,52.7304,52.7304,52.6253,52.6253,70385.0
2018-03-01 12:05:00,60.1,60.16,60.05,60.11,167503.0,52.6253,52.6778,52.5815,52.6341,167503.0
2018-03-01 12:10:00,60.11,60.18,60.1,60.13,90062.0,52.6341,52.6954,52.6253,52.6516,90062.0
2018-03-01 12:15:00,60.12,60.12,60.03,60.04,93908.0,52.6428,52.6428,52.564,52.5728,93908.0
2018-03-01 12:20:00,60.03,60.07,60.0,60.01,40547.0,52.564,52.599,52.5377,52.5465,40547.0
2018-03-01 12:25:00,60.0,60.06,59.98,60.05,74629.0,52.5377,52.5903,52.5202,52.5815,74629.0
2018-03-01 12:30:00,60.04,60.04,59.94,59.99,111363.0,52.5728,52.5728,52.4852,52.529,111363.0
2018-03-01 12:35:00,59.99,60.07,59.98,60.05,214962.0,52.529,52.599,52.5202,52.5815,214962.0
2018-03-01 12:40:00,60.05,60.12,60.02,60.09,2069316.0,52.5815,52.6428,52.5553,52.6165,2069316.0
2018-03-01 12:45:00,60.1,60.13,60.04,60.13,236168.0,52.6253,52.6516,52.5728,52.6516,236168.0
2018-03-01 12:50:00,60.14,60.14,60.03,60.07,181309.0,52.6603,52.6603,52.564,52.599,181309.0
2018-03-01 12:55:00,60.08,60.1,59.98,60.0,221612.0,52.6078,52.6253,52.5202,52.5377,221612.0
2018-03-01 13:00:00,59.99,59.99,59.81,59.83,428175.0,52.529,52.529,52.3714,52.3889,428175.0
2018-03-01 13:05:00,59.83,59.83,59.69,59.72,210376.0,52.3889,52.3889,52.2663,52.2926,210376.0
2018-03-01 13:10:00,59.72,59.77,59.67,59.75,282664.0,52.2926,52.3363,52.2488,52.3188,282664.0
2018-03-01 13:15:00,59.75,59.79,59.72,59.73,179895.0,52.3188,52.3539,52.2926,52.3013,179895.0
2018-03-01 13:20:00,59.73,59.73,59.66,59.7,171765.0,52.3013,52.3013,52.24,52.2751,171765.0
2018-03-01 13:25:00,59.7,59.83,59.7,59.76,318403.0,52.2751,52.3889,52.2751,52.3276,318403.0
2018-03-01 13:30:00,59.75,59.79,59.7,59.7,124608.0,52.3188,52.3539,52.2751,52.2751,124608.0
2018-03-01 13:35:00,59.69,59.76,59.68,59.73,409281.0,52.2663,52.3276,52.2575,52.3013,409281.0
2018-03-01 13:40:00,59.73,59.73,59.58,59.58,2544134.0,52.3013,52.3013,52.17,52.17,2544134.0
2018-03-01 13:45:00,59.57,59.57,59.48,59.55,212019.0,52.1612,52.1612,52.0824,52.1437,212019.0
2018-03-01 13:50:00,59.55,59.59,59.5,59.5,100417.0,52.1437,52.1787,52.0999,52.0999,100417.0
2018-03-01 13:55:00,59.5,59.51,59.41,59.44,212547.0,52.0999,52.1087,52.0211,52.0474,212547.0
2018-03-01 14:00:00,59.44,59.5,59.34,59.47,219534.0,52.0474,52.0999,51.9598,52.0737,219534.0
2018-03-01 14:05:00,59.48,59.56,59.43,59.49,300771.0,52.0824,52.1525,52.0386,52.0912,300771.0
2018-03-01 14:10:00,59.48,59.53,59.33,59.37,173088.0,52.0824,52.1262,51.9511,51.9861,173088.0
2018-03-01 14:15:00,59.37,59.57,59.34,59.56,200570.0,51.9861,52.1612,51.9598,52.1525,200570.0
2018-03-01 14:20:00,59.55,59.65,59.51,59.52,208840.0,52.1437,52.2313,52.1087,52.1174,208840.0
2018-03-01 14:25:00,59.53,59.58,59.42,59.58,215280.0,52.1262,52.17,52.0299,52.17,215280.0
2018-03-01 14:30:00,59.58,59.61,59.46,59.51,217210.0,52.17,52.1962,52.0649,52.1087,217210.0
2018-03-01 14:35:00,59.52,59.54,59.41,59.43,200839.0,52.1174,52.135,52.0211,52.0386,200839.0
2018-03-01 14:40:00,59.43,59.58,59.42,59.52,274646.0,52.0386,52.17,52.0299,52.1174,274646.0
2018-03-01 14:45:00,59.51,59.55,59.37,59.38,473163.0,52.1087,52.1437,51.9861,51.9949,473163.0
2018-03-01 14:50:00,59.39,59.42,59.31,59.31,314039.0,52.0036,52.0299,51.9336,51.9336,314039.0
2018-03-01 14:55:00,59.31,59.42,59.3,59.41,306766.0,51.9336,52.0299,51.9248,52.0211,306766.0
2018-03-01 15:00:00,59.42,59.42,59.24,59.25,3024834.0,52.0299,52.0299,51.8723,51.881,3024834.0
2018-03-01 15:05:00,59.25,59.45,59.25,59.38,934505.0,51.881,52.0561,51.881,51.9949,934505.0
2018-03-01 15:10:00,59.37,59.57,59.33,59.51,549124.0,51.9861,52.1612,51.9511,52.1087,549124.0
2018-03-01 15:15:00,59.51,59.58,59.48,59.58,394646.0,52.1087,52.17,52.0824,52.17,394646.0
2018-03-01 15:20:00,59.59,59.6,59.44,59.46,439519.0,52.1787,52.1875,52.0474,52.0649,439519.0
2018-03-01 15:25:00,59.45,59.54,59.45,59.5,346689.0,52.0561,52.135,52.0561,52.0999,346689.0
2018-03-01 15:30:00,59.51,59.55,59.3,59.38,340113.0,52.1087,52.1437,51.9248,51.9949,340113.0
2018-03-01 15:35:00,59.38,59.4,59.28,59.3,466352.0,51.9949,52.0124,51.9073,51.9248,466352.0
2018-03-01 15:40:00,59.3,59.39,59.24,59.34,506500.0,51.9248,52.0036,51.8723,51.9598,506500.0
2018-03-01 15:45:00,59.33,59.42,59.29,59.38,719135.0,51.9511,52.0299,51.916,51.9949,719135.0
2018-03-01 15:50:00,59.38,59.45,59.36,59.42,556935.0,51.9949,52.0561,51.9773,52.0299,556935.0
2018-03-01 15:55:00,59.43,59.46,59.27,59.3,1033787.0,52.0386,52.0649,51.8985,51.9248,1033787.0
2018-03-02 09:30:00,59.06,59.21,59.05,59.2,305605.0,51.7147,51.846,51.7059,51.8372,305605.0
2018-03-02 09:35:00,59.2,59.22,58.98,58.98,357331.0,51.8372,51.8548,51.6446,51.6446,357331.0
2018-03-02 09:40:00,58.97,59.1,58.94,58.96,260238.0,51.6358,51.7497,51.6096,51.6271,260238.0
2018-03-02 09:45:00,58.96,59.06,58.9,59.02,299231.0,51.6271,51.7147,51.5746,51.6796,299231.0
2018-03-02 09:50:00,59.02,59.11,58.99,59.01,244857.0,51.6796,51.7584,51.6534,51.6709,244857.0
2018-03-02 09:55:00,59.02,59.11,58.99,59.11,206370.0,51.6796,51.7584,51.6534,51.7584,206370.0
2018-03-02 10:00:00,59.11,59.27,59.09,59.23,547187.0,51.7584,51.8985,51.7409,51.8635,547187.0
2018-03-02 10:05:00,59.22,59.22,59.12,59.19,186672.0,51.8548,51.8548,51.7672,51.8285,186672.0
2018-03-02 10:10:00,59.19,59.2,59.1,59.18,251101.0,51.8285,51.8372,51.7497,51.8197,251101.0
2018-03-02 10:15:00,59.18,59.19,59.07,59.08,163256.0,51.8197,51.8285,51.7234,51.7322,163256.0
2018-03-02 10:20:00,59.09,59.11,59.04,59.07,299890.0,51.7409,51.7584,51.6971,51.7234,299890.0
2018-03-02 10:25:00,59.07,59.16,59.07,59.09,138734.0,51.7234,51.8022,51.7234,51.7409,138734.0
2018-03-02 10:30:00,59.09,59.26,59.06,59.25,225956.0,51.7409,51.8898,51.7147,51.881,225956.0
2018-03-02 10:35:00,59.25,59.29,59.22,59.28,105929.0,51.881,51.916,51.8548,51.9073,105929.0
2018-03-02 10:40:00,59.28,59.38,59.28,59.37,103861.0,51.9073,51.9949,51.9073,51.9861,103861.0
2018-03-02 10:45:00,59.36,59.38,59.26,59.29,174110.0,51.9773,51.9949,51.8898,51.916,174110.0
2018-03-02 10:50:00,59.29,59.3,59.19,59.22,87391.0,51.916,51.9248,51.8285,51.8548,87391.0
2018-03-02 10:55:00,59.22,59.28,59.19,59.2,96627.0,51.8548,51.9073,51.8285,51.8372,96627.0
2018-03-02 11:00:00,59.19,59.24,59.17,59.18,161488.0,51.8285,51.8723,51.811,51.8197,161488.0
2018-03-02 11:05:00,59.18,59.18,59.12,59.12,158096.0,51.8197,51.8197,51.7672,51.7672,158096.0
2018-03-02 11:10:00,59.12,59.17,59.09,59.13,187443.0,51.7672,51.811,51.7409,51.7759,187443.0
2018-03-02 11:15:00,59.12,59.18,59.04,59.05,173601.0,51.7672,51.8197,51.6971,51.7059,173601.0
2018-03-02 11:20:00,59.04,59.12,59.02,59.11,196780.0,51.6971,51.7672,51.6796,51.7584,196780.0
2018-03-02 11:25:00,59.11,59.23,59.11,59.22,180060.0,51.7584,51.8635,51.7584,51.8548,180060.0
2018-03-02 11:30:00,59.23,59.3,59.21,59.22,579287.0,51.8635,51.9248,51.846,51.8548,579287.0
2018-03-02 11:35:00,59.22,59.29,59.22,59.29,186282.0,51.8548,51.916,51.8548,51.916,186282.0
2018-03-02 11:40:00,59.29,59.46,59.29,59.42,238210.0,51.916,52.0649,51.916,52.0299,238210.0
2018-03-02 11:45:00,59.43,59.49,59.4,59.48,238625.0,52.0386,52.0912,52.0124,52.0824,238625.0
2018-03-02 11:50:00,59.48,59.52,59.43,59.46,172503.0,52.0824,52.1174,52.0386,52.0649,172503.0
2018-03-02 11:55:00,59.46,59.54,59.42,59.54,296489.0,52.0649,52.135,52.0299,52.135,296489.0
2018-03-02 12:00:00,59.54,59.59,59.5,59.5,251027.0,52.135,52.1787,52.0999,52.0999,251027.0
2018-03-02 12:05:00,59.51,59.51,59.45,59.49,179524.0,52.1087,52.1087,52.0561,52.0912,179524.0
2018-03-02 12:10:00,59.5,59.51,59.43,59.46,184487.0,52.0999,52.1087,52.0386,52.0649,184487.0
2018-03-02 12:15:00,59.48,59.51,59.43,59.45,305605.0,52.0824,52.1087,52.0386,52.0561,305605.0
2018-03-02 12:20:00,59.46,59.57,59.44,59.57,115440.0,52.0649,52.1612,52.0474,52.1612,115440.0
2018-03-02 12:25:00,59.57,59.59,59.53,59.57,66048.0,52.1612,52.1787,52.1262,52.1612,66048.0
2018-03-02 12:30:00,59.57,59.6,59.49,59.51,796066.0,52.1612,52.1875,52.0912,52.1087,796066.0
2018-03-02 12:35:00,59.51,59.58,59.49,59.53,69850.0,52.1087,52.17,52.0912,52.1262,69850.0
2018-03-02 12:40:00,59.54,59.63,59.52,59.61,79537.0,52.135,52.2138,52.1174,52.1962,79537.0
2018-03-02 12:45:00,59.6,59.7,59.58,59.68,1046297.0,52.1875,52.2751,52.17,52.2575,1046297.0
2018-03-02 12:50:00,59.68,59.75,59.67,59.74,266922.0,52.2575,52.3188,52.2488,52.3101,266922.0
2018-03-02 12:55:00,59.75,59.76,59.66,59.68,110782.0,52.3188,52.3276,52.24,52.2575,110782.0
2018-03-02 13:00:00,59.68,59.69,59.59,59.61,107289.0,52.2575,52.2663,52.1787,52.1962,107289.0
2018-03-02 13:05:00,59.61,59.63,59.53,59.53,51652.0,52.1962,52.2138,52.1262,52.1262,51652.0
2018-03-02 13:10:00,59.53,59.54,59.43,59.45,143015.0,52.1262,52.135,52.0386,52.0561,143015.0
2018-03-02 13:15:00,59.44,59.53,59.44,59.5,75250.0,52.0474,52.1262,52.0474,52.0999,75250.0
2018-03-02 13:20:00,59.5,59.54,59.43,59.44,91567.0,52.0999,52.135,52.0386,52.0474,91567.0
2018-03-02 13:25:00,59.44,59.49,59.42,59.42,66029.0,52.0474,52.0912,52.0299,52.0299,66029.0
2018-03-02 13:30:00,59.42,59.46,59.36,59.37,81138.0,52.0299,52.0649,51.9773,51.9861,81138.0
2018-03-02 13:35:00,59.38,59.38,59.31,59.36,89155.0,51.9949,51.9949,51.9336,51.9773,89155.0
2018-03-02 13:40:00,59.36,59.41,59.36,59.38,123460.0,51.9773,52.0211,51.9773,51.9949,123460.0
2018-03-02 13:45:00,59.38,59.49,59.38,59.49,206858.0,51.9949,52.0912,51.9949,52.0912,206858.0
2018-03-02 13:50:00,59.49,59.5,59.43,59.43,208060.0,52.0912,52.0999,52.0386,52.0386,208060.0
2018-03-02 13:55:00,59.43,59.43,59.33,59.35,776084.0,52.0386,52.0386,51.9511,51.9686,776084.0
2018-03-02 14:00:00,59.36,59.53,59.36,59.51,169836.0,51.9773,52.1262,51.9773,52.1087,169836.0
2018-03-02 14:05:00,59.51,59.56,59.5,59.52,85869.0,52.1087,52.1525,52.0999,52.1174,85869.0
2018-03-02 14:10:00,59.52,59.61,59.51,59.58,134739.0,52.1174,52.1962,52.1087,52.17,134739.0
2018-03-02 14:15:00,59.58,59.62,59.54,59.55,73563.0,52.17,52.205,52.135,52.1437,73563.0
2018-03-02 14:20:00,59.55,59.56,59.46,59.48,172459.0,52.1437,52.1525,52.0649,52.0824,172459.0
2018-03-02 14:25:00,59.48,59.55,59.47,59.51,75937.0,52.0824,52.1437,52.0737,52.1087,75937.0
2018-03-02 14:30:00,59.51,59.56,59.46,59.46,73970.0,52.1087,52.1525,52.0649,52.0649,73970.0
2018-03-02 14:35:00,59.46,59.59,59.45,59.59,68294.0,52.0649,52.1787,52.0561,52.1787,68294.0
2018-03-02 14:40:00,59.6,59.64,59.58,59.64,258701.0,52.1875,52.2225,52.17,52.2225,258701.0
2018-03-02 14:45:00,59.63,59.68,59.62,59.68,67085.0,52.2138,52.2575,52.205,52.2575,67085.0
2018-03-02 14:50:00,59.68,59.7,59.62,59.63,89280.0,52.2575,52.2751,52.205,52.2138,89280.0
2018-03-02 14:55:00,59.62,59.66,59.61,59.61,59050.0,52.205,52.24,52.1962,52.1962,59050.0
2018-03-02 15:00:00,59.6,59.61,59.49,59.54,104840.0,52.1875,52.1962,52.0912,52.135,104840.0
2018-03-02 15:05:00,59.54,59.54,59.46,59.53,131352.0,52.135,52.135,52.0649,52.1262,131352.0
2018-03-02 15:10:00,59.53,59.55,59.49,59.54,81940.0,52.1262,52.1437,52.0912,52.135,81940.0
2018-03-02 15:15:00,59.54,59.6,59.51,59.58,81149.0,52.135,52.1875,52.1087,52.17,81149.0
2018-03-02 15:20:00,59.59,59.68,59.58,59.67,128518.0,52.1787,52.2575,52.17,52.2488,128518.0
2018-03-02 15:25:00,59.68,59.72,59.65,59.7,93442.0,52.2575,52.2926,52.2313,52.2751,93442.0
2018-03-02 15:30:00,59.7,59.81,59.7,59.79,273129.0,52.2751,52.3714,52.2751,52.3539,273129.0
2018-03-02 15:35:00,59.79,59.87,59.75,59.87,245921.0,52.3539,52.4239,52.3188,52.4239,245921.0
2018-03-02 15:40:00,59.87,59.92,59.82,59.91,210903.0,52.4239,52.4677,52.3801,52.4589,210903.0
2018-03-02 15:45:00,59.91,59.92,59.82,59.86,213773.0,52.4589,52.4677,52.3801,52.4152,213773.0
2018-03-02 15:50:00,59.87,59.93,59.87,59.91,480863.0,52.4239,52.4764,52.4239,52.4589,480863.0
2018-03-02 15:55:00,59.91,59.98,59.89,59.97,612042.0,52.4589,52.5202,52.4414,52.5115,612042.0
2018-03-05 09:30:00,59.48,59.57,59.45,59.53,159949.0,52.0824,52.1612,52.0561,52.1262,159949.0
2018-03-05 09:35:00,59.53,59.57,59.52,59.57,132551.0,52.1262,52.1612,52.1174,52.1612,132551.0
2018-03-05 09:40:00,59.57,59.6,59.5,59.56,158907.0,52.1612,52.1875,52.0999,52.1525,158907.0
2018-03-05 09:45:00,59.56,59.59,59.51,59.52,110721.0,52.1525,52.1787,52.1087,52.1174,110721.0
2018-03-05 09:50:00,59.52,59.57,59.47,59.54,156048.0,52.1174,52.1612,52.0737,52.135,156048.0
2018-03-05 09:55:00,59.55,59.6,59.52,59.55,204621.0,52.1437,52.1875,52.1174,52.1437,204621.0
2018-03-05 10:00:00,59.55,59.58,59.5,59.57,189861.0,52.1437,52.17,52.0999,52.1612,189861.0
2018-03-05 10:05:00,59.58,59.6,59.5,59.5,83450.0,52.17,52.1875,52.0999,52.0999,83450.0
2018-03-05 10:10:00,59.51,59.53,59.48,59.5,112311.0,52.1087,52.1262,52.0824,52.0999,112311.0
2018-03-05 10:15:00,59.5,59.54,59.48,59.52,77365.0,52.0999,52.135,52.0824,52.1174,77365.0
2018-03-05 10:20:00,59.51,59.63,59.5,59.63,153553.0,52.1087,52.2138,52.0999,52.2138,153553.0
2018-03-05 10:25:00,59.63,59.63,59.59,59.63,178501.0,52.2138,52.2138,52.1787,52.2138,178501.0
2018-03-05 10:30:00,59.63,59.66,59.61,59.62,221988.0,52.2138,52.24,52.1962,52.205,221988.0
2018-03-05 10:35:00,59.63,59.72,59.61,59.7,324282.0,52.2138,52.2926,52.1962,52.2751,324282.0
2018-03-05 10:40:00,59.71,59.76,59.7,59.75,90432.0,52.2838,52.3276,52.2751,52.3188,90432.0
2018-03-05 10:45:00,59.75,59.76,59.68,59.7,36068.0,52.3188,52.3276,52.2575,52.2751,36068.0
2018-03-05 10:50:00,59.71,59.76,59.7,59.73,52351.0,52.2838,52.3276,52.2751,52.3013,52351.0
2018-03-05 10:55:00,59.73,59.84,59.72,59.83,48984.0,52.3013,52.3976,52.2926,52.3889,48984.0
2018-03-05 11:00:00,59.82,59.9,59.81,59.81,173017.0,52.3801,52.4502,52.3714,52.3714,173017.0
2018-03-05 11:05:00,59.8,59.92,59.79,59.87,170626.0,52.3626,52.4677,52.3539,52.4239,170626.0
2018-03-05 11:10:00,59.87,59.96,59.86,59.92,80228.0,52.4239,52.5027,52.4152,52.4677,80228.0
2018-03-05 11:15:00,59.91,60.0,59.9,59.97,81200.0,52.4589,52.5377,52.4502,52.5115,81200.0
2018-03-05 11:20:00,59.98,60.1,59.98,60.09,123310.0,52.5202,52.6253,52.5202,52.6165,123310.0
2018-03-05 11:25:00,60.08,60.13,60.03,60.09,998806.0,52.6078,52.6516,52.564,52.6165,998806.0
2018-03-05 11:30:00,60.09,60.1,60.0,60.04,133861.0,52.6165,52.6253,52.5377,52.5728,133861.0
2018-03-05 11:35:00,60.03,60.13,60.0,60.11,141613.0,52.564,52.6516,52.5377,52.6341,141613.0
2018-03-05 11:40:00,60.12,60.18,60.11,60.17,106374.0,52.6428,52.6954,52.6341,52.6866,106374.0
2018-03-05 11:45:00,60.18,60.2,60.09,60.09,1161991.0,52.6954,52.7129,52.6165,52.6165,1161991.0
2018-03-05 11:50:00,60.09,60.13,60.08,60.08,449463.0,52.6165,52.6516,52.6078,52.6078,449463.0
2018-03-05 11:55:00,60.09,60.14,60.06,60.1,110613.0,52.6165,52.6603,52.5903,52.6253,110613.0
2018-03-05 12:00:00,60.1,60.16,60.09,60.15,75403.0,52.6253,52.6778,52.6165,52.6691,75403.0
2018-03-05 12:05:00,60.15,60.16,60.07,60.09,56083.0,52.6691,52.6778,52.599,52.6165,56083.0
2018-03-05 12:10:00,60.09,60.13,60.03,60.03,126741.0,52.6165,52.6516,52.564,52.564,126741.0
2018-03-05 12:15:00,60.03,60.06,60.02,60.03,66217.0,52.564,52.5903,52.5553,52.564,66217.0
2018-03-05 12:20:00,60.02,60.05,60.0,60.0,165483.0,52.5553,52.5815,52.5377,52.5377,165483.0
2018-03-05 12:25:00,60.0,60.04,60.0,60.03,72580.0,52.5377,52.5728,52.5377,52.564,72580.0
2018-03-05 12:30:00,60.03,60.05,59.98,60.01,83503.0,52.564,52.5815,52.5202,52.5465,83503.0
2018-03-05 12:35:00,60.01,60.08,60.01,60.07,89094.0,52.5465,52.6078,52.5465,52.599,89094.0
2018-03-05 12:40:00,60.08,60.1,60.05,60.05,51724.0,52.6078,52.6253,52.5815,52.5815,51724.0
2018-03-05 12:45:00,60.06,60.12,60.06,60.1,68950.0,52.5903,52.6428,52.5903,52.6253,68950.0
2018-03-05 12:50:00,60.11,60.18,60.11,60.16,108887.0,52.6341,52.6954,52.6341,52.6778,108887.0
2018-03-05 12:55:00,60.15,60.21,60.14,60.21,84896.0,52.6691,52.7216,52.6603,52.7216,84896.0
2018-03-05 13:00:00,60.2,60.23,60.19,60.21,139816.0,52.7129,52.7391,52.7041,52.7216,139816.0
2018-03-05 13:05:00,60.21,60.23,60.15,60.16,96020.0,52.7216,52.7391,52.6691,52.6778,96020.0
2018-03-05 13:10:00,60.16,60.2,60.16,60.16,236240.0,52.6778,52.7129,52.6778,52.6778,236240.0
2018-03-05 13:15:00,60.16,60.18,60.12,60.15,38782.0,52.6778,52.6954,52.6428,52.6691,38782.0
2018-03-05 13:20:00,60.15,60.24,60.15,60.24,211507.0,52.6691,52.7479,52.6691,52.7479,211507.0
2018-03-05 13:25:00,60.23,60.24,60.15,60.15,23565.0,52.7391,52.7479,52.6691,52.6691,23565.0
2018-03-05 13:30:00,60.15,60.18,60.11,60.12,65700.0,52.6691,52.6954,52.6341,52.6428,65700.0
2018-03-05 13:35:00,60.13,60.18,60.12,60.15,26614.0,52.6516,52.6954,52.6428,52.6691,26614.0
2018-03-05 13:40:00,60.15,60.2,60.15,60.17,31353.0,52.6691,52.7129,52.6691,52.6866,31353.0
2018-03-05 13:45:00,60.17,60.19,60.13,60.14,29408.0,52.6866,52.7041,52.6516,52.6603,29408.0
2018-03-05 13:50:00,60.13,60.16,60.12,60.16,33749.0,52.6516,52.6778,52.6428,52.6778,33749.0
2018-03-05 13:55:00,60.15,60.19,60.15,60.17,38523.0,52.6691,52.7041,52.6691,52.6866,38523.0
2018-03-05 14:00:00,60.17,60.2,60.17,60.18,47338.0,52.6866,52.7129,52.6866,52.6954,47338.0
2018-03-05 14:05:00,60.17,60.19,60.16,60.18,37984.0,52.6866,52.7041,52.6778,52.6954,37984.0
2018-03-05 14:10:00,60.19,60.19,60.1,60.11,84842.0,52.7041,52.7041,52.6253,52.6341,84842.0
2018-03-05 14:15:00,60.1,60.14,60.05,60.05,97232.0,52.6253,52.6603,52.5815,52.5815,97232.0
2018-03-05 14:20:00,60.06,60.1,60.05,60.09,39462.0,52.5903,52.6253,52.5815,52.6165,39462.0
2018-03-05 14:25:00,60.1,60.15,60.1,60.15,31942.0,52.6253,52.6691,52.6253,52.6691,31942.0
2018-03-05 14:30:00,60.15,60.22,60.15,60.21,97207.0,52.6691,52.7304,52.6691,52.7216,97207.0
2018-03-05 14:35:00,60.2,60.26,60.17,60.25,85481.0,52.7129,52.7654,52.6866,52.7566,85481.0
2018-03-05 14:40:00,60.26,60.29,60.24,60.28,64303.0,52.7654,52.7917,52.7479,52.7829,64303.0
2018-03-05 14:45:00,60.28,60.28,60.25,60.27,37081.0,52.7829,52.7829,52.7566,52.7742,37081.0
2018-03-05 14:50:00,60.27,60.28,60.22,60.22,49123.0,52.7742,52.7829,52.7304,52.7304,49123.0
2018-03-05 14:55:00,60.23,60.3,60.22,60.28,74819.0,52.7391,52.8004,52.7304,52.7829,74819.0
2018-03-05 15:00:00,60.29,60.29,60.25,60.29,28053.0,52.7917,52.7917,52.7566,52.7917,28053.0
2018-03-05 15:05:00,60.29,60.31,60.23,60.24,179608.0,52.7917,52.8092,52.7391,52.7479,179608.0
2018-03-05 15:10:00,60.24,60.26,60.22,60.23,46531.0,52.7479,52.7654,52.7304,52.7391,46531.0
2018-03-05 15:15:00,60.24,60.25,60.21,60.25,79314.0,52.7479,52.7566,52.7216,52.7566,79314.0
2018-03-05 15:20:00,60.25,60.26,60.24,60.25,75369.0,52.7566,52.7654,52.7479,52.7566,75369.0
2018-03-05 15:25:00,60.25,60.26,60.21,60.22,144505.0,52.7566,52.7654,52.7216,52.7304,144505.0
2018-03-05 15:30:00,60.22,60.25,60.19,60.24,94295.0,52.7304,52.7566,52.7041,52.7479,94295.0
2018-03-05 15:35:00,60.24,60.27,60.22,60.26,55400.0,52.7479,52.7742,52.7304,52.7654,55400.0
2018-03-05 15:40:00,60.27,60.3,60.26,60.29,70346.0,52.7742,52.8004,52.7654,52.7917,70346.0
2018-03-05 15:45:00,60.29,60.31,60.21,60.22,134997.0,52.7917,52.8092,52.7216,52.7304,134997.0
2018-03-05 15:50:00,60.21,60.21,60.16,60.18,691615.0,52.7216,52.7216,52.6778,52.6954,691615.0
2018-03-05 15:55:00,60.18,60.25,60.15,60.23,526475.0,52.6954,52.7566,52.6691,52.7391,526475.0
2018-03-06 09:30:00,60.78,60.87,60.72,60.77,126822.0,53.2207,53.2995,53.1682,53.212,126822.0
2018-03-06 09:35:00,60.77,60.77,60.65,60.65,263513.0,53.212,53.212,53.1069,53.1069,263513.0
2018-03-06 09:40:00,60.64,60.68,60.62,60.62,172939.0,53.0981,53.1332,53.0806,53.0806,172939.0
2018-03-06 09:45:00,60.62,60.65,60.6,60.64,253410.0,53.0806,53.1069,53.0631,53.0981,253410.0
2018-03-06 09:50:00,60.65,60.69,60.64,60.68,235807.0,53.1069,53.1419,53.0981,53.1332,235807.0
2018-03-06 09:55:00,60.68,60.7,60.65,60.66,78975.0,53.1332,53.1507,53.1069,53.1157,78975.0
2018-03-06 10:00:00,60.65,60.69,60.57,60.59,196049.0,53.1069,53.1419,53.0369,53.0544,196049.0
2018-03-06 10:05:00,60.59,60.64,60.55,60.57,92843.0,53.0544,53.0981,53.0193,53.0369,92843.0
2018-03-06 10:10:00,60.58,60.64,60.54,60.63,68049.0,53.0456,53.0981,53.0106,53.0894,68049.0
2018-03-06 10:15:00,60.63,60.71,60.63,60.7,58467.0,53.0894,53.1594,53.0894,53.1507,58467.0
2018-03-06 10:20:00,60.7,60.77,60.67,60.76,95662.0,53.1507,53.212,53.1244,53.2032,95662.0
2018-03-06 10:25:00,60.75,60.81,60.75,60.79,182281.0,53.1945,53.247,53.1945,53.2295,182281.0
2018-03-06 10:30:00,60.79,60.82,60.76,60.77,343763.0,53.2295,53.2558,53.2032,53.212,343763.0
2018-03-06 10:35:00,60.77,60.78,60.74,60.77,347613.0,53.212,53.2207,53.1857,53.212,347613.0
2018-03-06 10:40:00,60.76,60.77,60.69,60.74,242085.0,53.2032,53.212,53.1419,53.1857,242085.0
2018-03-06 10:45:00,60.73,60.74,60.64,60.66,87511.0,53.177,53.1857,53.0981,53.1157,87511.0
2018-03-06 10:50:00,60.66,60.7,60.59,60.61,471776.0,53.1157,53.1507,53.0544,53.0719,471776.0
2018-03-06 10:55:00,60.61,60.81,60.52,60.56,2810790.0,53.0719,53.247,52.9931,53.0281,2810790.0
2018-03-06 11:00:00,60.57,60.6,60.51,60.53,77718.0,53.0369,53.0631,52.9843,53.0018,77718.0
2018-03-06 11:05:00,60.53,60.61,60.53,60.61,61110.0,53.0018,53.0719,53.0018,53.0719,61110.0
2018-03-06 11:10:00,60.6,60.64,60.58,60.64,89678.0,53.0631,53.0981,53.0456,53.0981,89678.0
2018-03-06 11:15:00,60.64,60.75,60.61,60.71,125263.0,53.0981,53.1945,53.0719,53.1594,125263.0
2018-03-06 11:20:00,60.71,60.71,60.54,60.56,101087.0,53.1594,53.1594,53.0106,53.0281,101087.0
2018-03-06 11:25:00,60.55,60.56,60.49,60.52,75154.0,53.0193,53.0281,52.9668,52.9931,75154.0
2018-03-06 11:30:00,60.52,60.56,60.49,60.55,67505.0,52.9931,53.0281,52.9668,53.0193,67505.0
2018-03-06 11:35:00,60.54,60.58,60.53,60.55,161482.0,53.0106,53.0456,53.0018,53.0193,161482.0
2018-03-06 11:40:00,60.55,60.66,60.53,60.64,90789.0,53.0193,53.1157,53.0018,53.0981,90789.0
2018-03-06 11:45:00,60.64,60.72,60.64,60.71,60094.0,53.0981,53.1682,53.0981,53.1594,60094.0
2018-03-06 11:50:00,60.71,60.72,60.68,60.71,65921.0,53.1594,53.1682,53.1332,53.1594,65921.0
2018-03-06 11:55:00,60.71,60.75,60.66,60.75,42120.0,53.1594,53.1945,53.1157,53.1945,42120.0
2018-03-06 12:00:00,60.74,60.76,60.68,60.7,101716.0,53.1857,53.2032,53.1332,53.1507,101716.0
2018-03-06 12:05:00,60.71,60.72,60.64,60.67,39276.0,53.1594,53.1682,53.0981,53.1244,39276.0
2018-03-06 12:10:00,60.68,60.72,60.66,60.7,92289.0,53.1332,53.1682,53.1157,53.1507,92289.0
2018-03-06 12:15:00,60.7,60.7,60.64,60.66,65273.0,53.1507,53.1507,53.0981,53.1157,65273.0
2018-03-06 12:20:00,60.67,60.69,60.6,60.62,69067.0,53.1244,53.1419,53.0631,53.0806,69067.0
2018-03-06 12:25:00,60.62,60.62,60.54,60.54,60197.0,53.0806,53.0806,53.0106,53.0106,60197.0
2018-03-06 12:30:00,60.54,60.55,60.49,60.54,70272.0,53.0106,53.0193,52.9668,53.0106,70272.0
2018-03-06 12:35:00,60.54,60.56,60.49,60.53,184338.0,53.0106,53.0281,52.9668,53.0018,184338.0
2018-03-06 12:40:00,60.52,60.58,60.5,60.57,89336.0,52.9931,53.0456,52.9756,53.0369,89336.0
2018-03-06 12:45:00,60.58,60.61,60.55,60.59,93632.0,53.0456,53.0719,53.0193,53.0544,93632.0
2018-03-06 12:50:00,60.59,60.64,60.59,60.59,192762.0,53.0544,53.0981,53.0544,53.0544,192762.0
2018-03-06 12:55:00,60.59,60.68,60.58,60.68,182760.0,53.0544,53.1332,53.0456,53.1332,182760.0
2018-03-06 13:00:00,60.68,60.75,60.68,60.71,67810.0,53.1332,53.1945,53.1332,53.1594,67810.0
2018-03-06 13:05:00,60.72,60.79,60.7,60.77,85154.0,53.1682,53.2295,53.1507,53.212,85154.0
2018-03-06 13:10:00,60.78,60.82,60.75,60.78,79280.0,53.2207,53.2558,53.1945,53.2207,79280.0
2018-03-06 13:15:00,60.78,60.83,60.75,60.75,58140.0,53.2207,53.2645,53.1945,53.1945,58140.0
2018-03-06 13:20:00,60.75,60.76,60.7,60.75,37522.0,53.1945,53.2032,53.1507,53.1945,37522.0
2018-03-06 13:25:00,60.75,60.76,60.71,60.73,79418.0,53.1945,53.2032,53.1594,53.177,79418.0
2018-03-06 13:30:00,60.73,60.74,60.68,60.7,118233.0,53.177,53.1857,53.1332,53.1507,118233.0
2018-03-06 13:35:00,60.69,60.71,60.65,60.66,180569.0,53.1419,53.1594,53.1069,53.1157,180569.0
2018-03-06 13:40:00,60.66,60.7,60.66,60.68,54581.0,53.1157,53.1507,53.1157,53.1332,54581.0
2018-03-06 13:45:00,60.68,60.68,60.58,60.59,52158.0,53.1332,53.1332,53.0456,53.0544,52158.0
2018-03-06 13:50:00,60.59,60.61,60.57,60.61,61272.0,53.0544,53.0719,53.0369,53.0719,61272.0
2018-03-06 13:55:00,60.61,60.61,60.53,60.57,73292.0,53.0719,53.0719,53.0018,53.0369,73292.0
2018-03-06 14:00:00,60.57,60.61,60.56,60.59,109716.0,53.0369,53.0719,53.0281,53.0544,109716.0
2018-03-06 14:05:00,60.58,60.61,60.53,60.61,77184.0,53.0456,53.0719,53.0018,53.0719,77184.0
2018-03-06 14:10:00,60.61,60.64,60.57,60.6,69762.0,53.0719,53.0981,53.0369,53.0631,69762.0
2018-03-06 14:15:00,60.59,60.6,60.56,60.57,54089.0,53.0544,53.0631,53.0281,53.0369,54089.0
2018-03-06 14:20:00,60.57,60.6,60.55,60.58,49802.0,53.0369,53.0631,53.0193,53.0456,49802.0
2018-03-06 14:25:00,60.58,60.58,60.52,60.55,60308.0,53.0456,53.0456,52.9931,53.0193,60308.0
2018-03-06 14:30:00,60.55,60.63,60.54,60.63,82677.0,53.0193,53.0894,53.0106,53.0894,82677.0
2018-03-06 14:35:00,60.63,60.67,60.63,60.67,83442.0,53.0894,53.1244,53.0894,53.1244,83442.0
2018-03-06 14:40:00,60.67,60.68,60.64,60.67,69106.0,53.1244,53.1332,53.0981,53.1244,69106.0
2018-03-06 14:45:00,60.67,60.71,60.65,60.71,40703.0,53.1244,53.1594,53.1069,53.1594,40703.0
2018-03-06 14:50:00,60.71,60.72,60.66,60.67,56346.0,53.1594,53.1682,53.1157,53.1244,56346.0
2018-03-06 14:55:00,60.67,60.67,60.63,60.64,37301.0,53.1244,53.1244,53.0894,53.0981,37301.0
2018-03-06 15:00:00,60.63,60.65,60.56,60.58,116238.0,53.0894,53.1069,53.0281,53.0456,116238.0
2018-03-06 15:05:00,60.58,60.65,60.58,60.65,38396.0,53.0456,53.1069,53.0456,53.1069,38396.0
2018-03-06 15:10:00,60.65,60.65,60.6,60.6,62990.0,53.1069,53.1069,53.0631,53.0631,62990.0
2018-03-06 15:15:00,60.6,60.61,60.56,60.59,53493.0,53.0631,53.0719,53.0281,53.0544,53493.0
2018-03-06 15:20:00,60.59,60.63,60.58,60.61,83192.0,53.0544,53.0894,53.0456,53.0719,83192.0
2018-03-06 15:25:00,60.6,60.66,60.58,60.65,88385.0,53.0631,53.1157,53.0456,53.1069,88385.0
2018-03-06 15:30:00,60.65,60.7,60.65,60.68,175259.0,53.1069,53.1507,53.1069,53.1332,175259.0
2018-03-06 15:35:00,60.68,60.69,60.65,60.66,119563.0,53.1332,53.1419,53.1069,53.1157,119563.0
2018-03-06 15:40:00,60.66,60.67,60.64,60.64,129944.0,53.1157,53.1244,53.0981,53.0981,129944.0
2018-03-06 15:45:00,60.65,60.67,60.62,60.64,118066.0,53.1069,53.1244,53.0806,53.0981,118066.0
2018-03-06 15:50:00,60.64,60.68,60.61,60.62,176620.0,53.0981,53.1332,53.0719,53.0806,176620.0
2018-03-06 15:55:00,60.62,60.63,60.55,60.61,459982.0,53.0806,53.0894,53.0193,53.0719,459982.0
2018-03-07 09:30:00,60.02,60.11,59.94,60.09,346665.0,52.5553,52.6341,52.4852,52.6165,346665.0
2018-03-07 09:35:00,60.09,60.18,60.08,60.18,316243.0,52.6165,52.6954,52.6078,52.6954,316243.0
2018-03-07 09:40:00,60.19,60.21,60.13,60.14,310512.0,52.7041,52.7216,52.6516,52.6603,310512.0
2018-03-07 09:45:00,60.14,60.18,60.08,60.08,146620.0,52.6603,52.6954,52.6078,52.6078,146620.0
2018-03-07 09:50:00,60.09,60.12,60.04,60.04,142851.0,52.6165,52.6428,52.5728,52.5728,142851.0
2018-03-07 09:55:00,60.05,60.08,60.04,60.04,112033.0,52.5815,52.6078,52.5728,52.5728,112033.0
2018-03-07 10:00:00,60.04,60.11,60.03,60.1,112833.0,52.5728,52.6341,52.564,52.6253,112833.0
2018-03-07 10:05:00,60.1,60.11,60.04,60.07,91285.0,52.6253,52.6341,52.5728,52.599,91285.0
2018-03-07 10:10:00,60.07,60.11,60.04,60.05,116624.0,52.599,52.6341,52.5728,52.5815,116624.0
2018-03-07 10:15:00,60.06,60.11,60.06,60.1,167667.0,52.5903,52.6341,52.5903,52.6253,167667.0
2018-03-07 10:20:00,60.1,60.15,60.08,60.12,103858.0,52.6253,52.6691,52.6078,52.6428,103858.0
2018-03-07 10:25:00,60.12,60.19,60.12,60.17,105521.0,52.6428,52.7041,52.6428,52.6866,105521.0
2018-03-07 10:30:00,60.17,60.21,60.15,60.21,90336.0,52.6866,52.7216,52.6691,52.7216,90336.0
2018-03-07 10:35:00,60.21,60.23,60.14,60.21,195083.0,52.7216,52.7391,52.6603,52.7216,195083.0
2018-03-07 10:40:00,60.23,60.26,60.19,60.23,129079.0,52.7391,52.7654,52.7041,52.7391,129079.0
2018-03-07 10:45:00,60.24,60.25,60.21,60.25,74047.0,52.7479,52.7566,52.7216,52.7566,74047.0
2018-03-07 10:50:00,60.25,60.29,60.22,60.24,105567.0,52.7566,52.7917,52.7304,52.7479,105567.0
2018-03-07 10:55:00,60.24,60.25,60.19,60.22,89184.0,52.7479,52.7566,52.7041,52.7304,89184.0
2018-03-07 11:00:00,60.22,60.25,60.14,60.15,99995.0,52.7304,52.7566,52.6603,52.6691,99995.0
2018-03-07 11:05:00,60.16,60.17,60.14,60.16,78504.0,52.6778,52.6866,52.6603,52.6778,78504.0
2018-03-07 11:10:00,60.15,60.15,60.1,60.12,104956.0,52.6691,52.6691,52.6253,52.6428,104956.0
2018-03-07 11:15:00,60.12,60.12,60.02,60.02,74842.0,52.6428,52.6428,52.5553,52.5553,74842.0
2018-03-07 11:20:00,60.01,60.02,59.99,60.02,37730.0,52.5465,52.5553,52.529,52.5553,37730.0
2018-03-07 11:25:00,60.02,60.03,59.97,60.02,39764.0,52.5553,52.564,52.5115,52.5553,39764.0
2018-03-07 11:30:00,60.01,60.06,60.0,60.03,52736.0,52.5465,52.5903,52.5377,52.564,52736.0
2018-03-07 11:35:00,60.03,60.08,60.03,60.07,59860.0,52.564,52.6078,52.564,52.599,59860.0
2018-03-07 11:40:00,60.06,60.09,60.05,60.07,21111.0,52.5903,52.6165,52.5815,52.599,21111.0
2018-03-07 11:45:00,60.06,60.06,60.01,60.01,166095.0,52.5903,52.5903,52.5465,52.5465,166095.0
2018-03-07 11:50:00,60.01,60.02,59.98,59.98,27080.0,52.5465,52.5553,52.5202,52.5202,27080.0
2018-03-07 11:55:00,59.97,60.0,59.92,59.92,27438.0,52.5115,52.5377,52.4677,52.4677,27438.0
2018-03-07 12:00:00,59.92,59.95,59.84,59.86,66001.0,52.4677,52.494,52.3976,52.4152,66001.0
2018-03-07 12:05:00,59.86,59.9,59.84,59.84,49229.0,52.4152,52.4502,52.3976,52.3976,49229.0
2018-03-07 12:10:00,59.84,59.88,59.81,59.87,139560.0,52.3976,52.4327,52.3714,52.4239,139560.0
2018-03-07 12:15:00,59.85,59.88,59.82,59.86,47135.0,52.4064,52.4327,52.3801,52.4152,47135.0
2018-03-07 12:20:00,59.86,59.86,59.78,59.79,128992.0,52.4152,52.4152,52.3451,52.3539,128992.0
2018-03-07 12:25:00,59.79,59.84,59.79,59.83,60300.0,52.3539,52.3976,52.3539,52.3889,60300.0
2018-03-07 12:30:00,59.82,59.86,59.81,59.84,72603.0,52.3801,52.4152,52.3714,52.3976,72603.0
2018-03-07 12:35:00,59.85,59.87,59.81,59.84,37081.0,52.4064,52.4239,52.3714,52.3976,37081.0
2018-03-07 12:40:00,59.84,59.92,59.81,59.9,83785.0,52.3976,52.4677,52.3714,52.4502,83785.0
2018-03-07 12:45:00,59.9,59.97,59.9,59.93,62295.0,52.4502,52.5115,52.4502,52.4764,62295.0
2018-03-07 12:50:00,59.93,59.96,59.92,59.92,30464.0,52.4764,52.5027,52.4677,52.4677,30464.0
2018-03-07 12:55:00,59.93,59.96,59.92,59.93,338120.0,52.4764,52.5027,52.4677,52.4764,338120.0
2018-03-07 13:00:00,59.92,59.93,59.87,59.88,59496.0,52.4677,52.4764,52.4239,52.4327,59496.0
2018-03-07 13:05:00,59.88,59.89,59.84,59.86,69230.0,52.4327,52.4414,52.3976,52.4152,69230.0
2018-03-07 13:10:00,59.86,59.89,59.84,59.86,15136.0,52.4152,52.4414,52.3976,52.4152,15136.0
2018-03-07 13:15:00,59.84,59.91,59.82,59.9,32557.0,52.3976,52.4589,52.3801,52.4502,32557.0
2018-03-07 13:20:00,59.89,59.91,59.87,59.9,36306.0,52.4414,52.4589,52.4239,52.4502,36306.0
2018-03-07 13:25:00,59.9,59.96,59.89,59.96,40592.0,52.4502,52.5027,52.4414,52.5027,40592.0
2018-03-07 13:30:00,59.97,59.99,59.91,59.92,33522.0,52.5115,52.529,52.4589,52.4677,33522.0
2018-03-07 13:35:00,59.91,59.93,59.89,59.92,16138.0,52.4589,52.4764,52.4414,52.4677,16138.0
2018-03-07 13:40:00,59.91,59.94,59.89,59.93,30295.0,52.4589,52.4852,52.4414,52.4764,30295.0
2018-03-07 13:45:00,59.93,59.99,59.92,59.95,29471.0,52.4764,52.529,52.4677,52.494,29471.0
2018-03-07 13:50:00,59.96,59.98,59.93,59.97,33059.0,52.5027,52.5202,52.4764,52.5115,33059.0
2018-03-07 13:55:00,59.97,59.97,59.92,59.93,26685.0,52.5115,52.5115,52.4677,52.4764,26685.0
2018-03-07 14:00:00,59.94,59.96,59.88,59.94,83185.0,52.4852,52.5027,52.4327,52.4852,83185.0
2018-03-07 14:05:00,59.94,59.96,59.92,59.95,24332.0,52.4852,52.5027,52.4677,52.494,24332.0
2018-03-07 14:10:00,59.96,60.04,59.96,60.03,71198.0,52.5027,52.5728,52.5027,52.564,71198.0
2018-03-07 14:15:00,60.04,60.05,59.99,60.01,21562.0,52.5728,52.5815,52.529,52.5465,21562.0
2018-03-07 14:20:00,60.01,60.04,59.99,60.02,20624.0,52.5465,52.5728,52.529,52.5553,20624.0
2018-03-07 14:25:00,60.0,60.03,59.98,59.98,21501.0,52.5377,52.564,52.5202,52.5202,21501.0
2018-03-07 14:30:00,59.98,60.05,59.98,60.04,18292.0,52.5202,52.5815,52.5202,52.5728,18292.0
2018-03-07 14:35:00,60.04,60.06,60.02,60.03,47681.0,52.5728,52.5903,52.5553,52.564,47681.0
2018-03-07 14:40:00,60.03,60.05,60.0,60.01,34449.0,52.564,52.5815,52.5377,52.5465,34449.0
2018-03-07 14:45:00,60.01,60.05,59.99,60.05,129091.0,52.5465,52.5815,52.529,52.5815,129091.0
2018-03-07 14:50:00,60.05,60.07,59.99,60.0,88347.0,52.5815,52.599,52.529,52.5377,88347.0
2018-03-07 14:55:00,59.99,60.03,59.96,60.01,76955.0,52.529,52.564,52.5027,52.5465,76955.0
2018-03-07 15:00:00,60.01,60.05,59.99,60.05,166231.0,52.5465,52.5815,52.529,52.5815,166231.0
2018-03-07 15:05:00,60.04,60.12,60.04,60.11,107697.0,52.5728,52.6428,52.5728,52.6341,107697.0
2018-03-07 15:10:00,60.1,60.12,60.06,60.07,71375.0,52.6253,52.6428,52.5903,52.599,71375.0
2018-03-07 15:15:00,60.06,60.08,60.04,60.07,95438.0,52.5903,52.6078,52.5728,52.599,95438.0
2018-03-07 15:20:00,60.07,60.1,60.07,60.09,174616.0,52.599,52.6253,52.599,52.6165,174616.0
2018-03-07 15:25:00,60.1,60.12,60.09,60.11,137304.0,52.6253,52.6428,52.6165,52.6341,137304.0
2018-03-07 15:30:00,60.12,60.15,60.11,60.12,147409.0,52.6428,52.6691,52.6341,52.6428,147409.0
2018-03-07 15:35:00,60.12,60.18,60.12,60.17,97789.0,52.6428,52.6954,52.6428,52.6866,97789.0
2018-03-07 15:40:00,60.17,60.2,60.16,60.18,163909.0,52.6866,52.7129,52.6778,52.6954,163909.0
2018-03-07 15:45:00,60.18,60.19,60.15,60.15,52496.0,52.6954,52.7041,52.6691,52.6691,52496.0
2018-03-07 15:50:00,60.15,60.16,60.12,60.15,207125.0,52.6691,52.6778,52.6428,52.6691,207125.0
2018-03-07 15:55:00,60.16,60.17,60.12,60.12,288605.0,52.6778,52.6866,52.6428,52.6428,288605.0
2018-03-08 09:30:00,60.27,60.39,60.26,60.37,120627.0,52.7742,52.8792,52.7654,52.8617,120627.0
2018-03-08 09:35:00,60.37,60.37,60.29,60.31,118190.0,52.8617,52.8617,52.7917,52.8092,118190.0
2018-03-08 09:40:00,60.3,60.37,60.29,60.34,151334.0,52.8004,52.8617,52.7917,52.8355,151334.0
2018-03-08 09:45:00,60.35,60.39,60.31,60.34,166412.0,52.8442,52.8792,52.8092,52.8355,166412.0
2018-03-08 09:50:00,60.34,60.36,60.32,60.34,104842.0,52.8355,52.853,52.8179,52.8355,104842.0
2018-03-08 09:55:00,60.34,60.34,60.26,60.26,164651.0,52.8355,52.8355,52.7654,52.7654,164651.0
2018-03-08 10:00:00,60.26,60.29,60.21,60.22,86676.0,52.7654,52.7917,52.7216,52.7304,86676.0
2018-03-08 10:05:00,60.22,60.32,60.22,60.32,77595.0,52.7304,52.8179,52.7304,52.8179,77595.0
2018-03-08 10:10:00,60.31,60.37,60.3,60.36,48148.0,52.8092,52.8617,52.8004,52.853,48148.0
2018-03-08 10:15:00,60.37,60.37,60.33,60.37,76003.0,52.8617,52.8617,52.8267,52.8617,76003.0
2018-03-08 10:20:00,60.36,60.42,60.36,60.4,26362.0,52.853,52.9055,52.853,52.888,26362.0
2018-03-08 10:25:00,60.4,60.44,60.36,60.36,51962.0,52.888,52.923,52.853,52.853,51962.0
2018-03-08 10:30:00,60.36,60.4,60.35,60.37,81032.0,52.853,52.888,52.8442,52.8617,81032.0
2018-03-08 10:35:00,60.37,60.38,60.29,60.3,84358.0,52.8617,52.8705,52.7917,52.8004,84358.0
2018-03-08 10:40:00,60.3,60.34,60.29,60.34,60079.0,52.8004,52.8355,52.7917,52.8355,60079.0
2018-03-08 10:45:00,60.34,60.37,60.34,60.36,86400.0,52.8355,52.8617,52.8355,52.853,86400.0
2018-03-08 10:50:00,60.35,60.39,60.33,60.36,148917.0,52.8442,52.8792,52.8267,52.853,148917.0
2018-03-08 10:55:00,60.37,60.38,60.31,60.33,45388.0,52.8617,52.8705,52.8092,52.8267,45388.0
2018-03-08 11:00:00,60.33,60.39,60.31,60.38,77013.0,52.8267,52.8792,52.8092,52.8705,77013.0
2018-03-08 11:05:00,60.39,60.44,60.39,60.43,61651.0,52.8792,52.923,52.8792,52.9143,61651.0
2018-03-08 11:10:00,60.43,60.5,60.43,60.48,72696.0,52.9143,52.9756,52.9143,52.958,72696.0
2018-03-08 11:15:00,60.49,60.5,60.44,60.45,42234.0,52.9668,52.9756,52.923,52.9318,42234.0
2018-03-08 11:20:00,60.46,60.5,60.46,60.5,33619.0,52.9405,52.9756,52.9405,52.9756,33619.0
2018-03-08 11:25:00,60.5,60.51,60.44,60.46,55897.0,52.9756,52.9843,52.923,52.9405,55897.0
2018-03-08 11:30:00,60.46,60.47,60.42,60.44,23612.0,52.9405,52.9493,52.9055,52.923,23612.0
2018-03-08 11:35:00,60.44,60.45,60.41,60.42,25598.0,52.923,52.9318,52.8968,52.9055,25598.0
2018-03-08 11:40:00,60.42,60.43,60.38,60.39,36352.0,52.9055,52.9143,52.8705,52.8792,36352.0
2018-03-08 11:45:00,60.39,60.41,60.36,60.39,36580.0,52.8792,52.8968,52.853,52.8792,36580.0
2018-03-08 11:50:00,60.38,60.4,60.36,60.37,50072.0,52.8705,52.888,52.853,52.8617,50072.0
2018-03-08 11:55:00,60.38,60.43,60.37,60.4,54806.0,52.8705,52.9143,52.8617,52.888,54806.0
2018-03-08 12:00:00,60.4,60.42,60.37,60.38,25071.0,52.888,52.9055,52.8617,52.8705,25071.0
2018-03-08 12:05:00,60.38,60.38,60.33,60.35,36942.0,52.8705,52.8705,52.8267,52.8442,36942.0
2018-03-08 12:10:00,60.34,60.36,60.28,60.29,100254.0,52.8355,52.853,52.7829,52.7917,100254.0
2018-03-08 12:15:00,60.29,60.34,60.28,60.33,55850.0,52.7917,52.8355,52.7829,52.8267,55850.0
2018-03-08 12:20:00,60.33,60.35,60.3,60.3,26282.0,52.8267,52.8442,52.8004,52.8004,26282.0
2018-03-08 12:25:00,60.31,60.37,60.31,60.35,37443.0,52.8092,52.8617,52.8092,52.8442,37443.0
2018-03-08 12:30:00,60.35,60.36,60.29,60.3,37038.0,52.8442,52.853,52.7917,52.8004,37038.0
2018-03-08 12:35:00,60.3,60.32,60.28,60.32,32333.0,52.8004,52.8179,52.7829,52.8179,32333.0
2018-03-08 12:40:00,60.31,60.33,60.29,60.3,19009.0,52.8092,52.8267,52.7917,52.8004,19009.0
2018-03-08 12:45:00,60.31,60.34,60.29,60.33,91435.0,52.8092,52.8355,52.7917,52.8267,91435.0
2018-03-08 12:50:00,60.33,60.34,60.27,60.27,30524.0,52.8267,52.8355,52.7742,52.7742,30524.0
2018-03-08 12:55:00,60.28,60.3,60.27,60.3,63666.0,52.7829,52.8004,52.7742,52.8004,63666.0
2018-03-08 13:00:00,60.3,60.34,60.29,60.33,31062.0,52.8004,52.8355,52.7917,52.8267,31062.0
2018-03-08 13:05:00,60.33,60.35,60.31,60.33,93102.0,52.8267,52.8442,52.8092,52.8267,93102.0
2018-03-08 13:10:00,60.33,60.34,60.31,60.32,16480.0,52.8267,52.8355,52.8092,52.8179,16480.0
2018-03-08 13:15:00,60.33,60.33,60.29,60.3,14753.0,52.8267,52.8267,52.7917,52.8004,14753.0
2018-03-08 13:20:00,60.3,60.32,60.24,60.25,36515.0,52.8004,52.8179,52.7479,52.7566,36515.0
2018-03-08 13:25:00,60.25,60.27,60.21,60.25,54833.0,52.7566,52.7742,52.7216,52.7566,54833.0
2018-03-08 13:30:00,60.25,60.26,60.22,60.26,22079.0,52.7566,52.7654,52.7304,52.7654,22079.0
2018-03-08 13:35:00,60.25,60.26,60.22,60.22,39317.0,52.7566,52.7654,52.7304,52.7304,39317.0
2018-03-08 13:40:00,60.22,60.25,60.21,60.21,32548.0,52.7304,52.7566,52.7216,52.7216,32548.0
2018-03-08 13:45:00,60.21,60.26,60.2,60.25,75668.0,52.7216,52.7654,52.7129,52.7566,75668.0
2018-03-08 13:50:00,60.26,60.29,60.25,60.28,20664.0,52.7654,52.7917,52.7566,52.7829,20664.0
2018-03-08 13:55:00,60.28,60.31,60.26,60.31,27546.0,52.7829,52.8092,52.7654,52.8092,27546.0
2018-03-08 14:00:00,60.32,60.32,60.29,60.3,30904.0,52.8179,52.8179,52.7917,52.8004,30904.0
2018-03-08 14:05:00,60.3,60.31,60.27,60.28,27101.0,52.8004,52.8092,52.7742,52.7829,27101.0
2018-03-08 14:10:00,60.28,60.3,60.27,60.28,27723.0,52.7829,52.8004,52.7742,52.7829,27723.0
2018-03-08 14:15:00,60.28,60.31,60.28,60.3,26046.0,52.7829,52.8092,52.7829,52.8004,26046.0
2018-03-08 14:20:00,60.3,60.31,60.27,60.27,25304.0,52.8004,52.8092,52.7742,52.7742,25304.0
2018-03-08 14:25:00,60.28,60.3,60.27,60.3,39631.0,52.7829,52.8004,52.7742,52.8004,39631.0
2018-03-08 14:30:00,60.29,60.32,60.26,60.31,51646.0,52.7917,52.8179,52.7654,52.8092,51646.0
2018-03-08 14:35:00,60.31,60.35,60.3,60.35,38138.0,52.8092,52.8442,52.8004,52.8442,38138.0
2018-03-08 14:40:00,60.34,60.35,60.32,60.35,39635.0,52.8355,52.8442,52.8179,52.8442,39635.0
2018-03-08 14:45:00,60.34,60.41,60.34,60.38,43090.0,52.8355,52.8968,52.8355,52.8705,43090.0
2018-03-08 14:50:00,60.38,60.41,60.37,60.37,43832.0,52.8705,52.8968,52.8617,52.8617,43832.0
2018-03-08 14:55:00,60.38,60.4,60.37,60.39,103864.0,52.8705,52.888,52.8617,52.8792,103864.0
2018-03-08 15:00:00,60.39,60.45,60.39,60.44,46733.0,52.8792,52.9318,52.8792,52.923,46733.0
2018-03-08 15:05:00,60.44,60.49,60.44,60.46,90234.0,52.923,52.9668,52.923,52.9405,90234.0
2018-03-08 15:10:00,60.46,60.47,60.44,60.45,15823.0,52.9405,52.9493,52.923,52.9318,15823.0
2018-03-08 15:15:00,60.45,60.47,60.44,60.46,21993.0,52.9318,52.9493,52.923,52.9405,21993.0
2018-03-08 15:20:00,60.47,60.49,60.44,60.44,71706.0,52.9493,52.9668,52.923,52.923,71706.0
2018-03-08 15:25:00,60.43,60.48,60.43,60.48,59786.0,52.9143,52.958,52.9143,52.958,59786.0
2018-03-08 15:30:00,60.48,60.48,60.42,60.43,106900.0,52.958,52.958,52.9055,52.9143,106900.0
2018-03-08 15:35:00,60.43,60.45,60.42,60.44,41672.0,52.9143,52.9318,52.9055,52.923,41672.0
2018-03-08 15:40:00,60.44,60.45,60.39,60.42,112840.0,52.923,52.9318,52.8792,52.9055,112840.0
2018-03-08 15:45:00,60.41,60.43,60.37,60.4,160010.0,52.8968,52.9143,52.8617,52.888,160010.0
2018-03-08 15:50:00,60.4,60.44,60.39,60.39,307937.0,52.888,52.923,52.8792,52.8792,307937.0
2018-03-08 15:55:00,60.4,60.48,60.39,60.48,224729.0,52.888,52.958,52.8792,52.958,224729.0
2018-03-09 09:30:00,60.16,60.2,60.09,60.1,142204.0,52.6778,52.7129,52.6165,52.6253,142204.0
2018-03-09 09:35:00,60.09,60.13,60.08,60.1,100214.0,52.6165,52.6516,52.6078,52.6253,100214.0
2018-03-09 09:40:00,60.1,60.15,60.07,60.09,130495.0,52.6253,52.6691,52.599,52.6165,130495.0
2018-03-09 09:45:00,60.09,60.13,60.09,60.12,70208.0,52.6165,52.6516,52.6165,52.6428,70208.0
2018-03-09 09:50:00,60.12,60.18,60.12,60.15,66797.0,52.6428,52.6954,52.6428,52.6691,66797.0
2018-03-09 09:55:00,60.15,60.17,60.14,60.16,40210.0,52.6691,52.6866,52.6603,52.6778,40210.0
2018-03-09 10:00:00,60.17,60.2,60.12,60.15,654582.0,52.6866,52.7129,52.6428,52.6691,654582.0
2018-03-09 10:05:00,60.16,60.2,60.13,60.18,34858.0,52.6778,52.7129,52.6516,52.6954,34858.0
2018-03-09 10:10:00,60.18,60.2,60.13,60.19,51396.0,52.6954,52.7129,52.6516,52.7041,51396.0
2018-03-09 10:15:00,60.19,60.2,60.15,60.17,41334.0,52.7041,52.7129,52.6691,52.6866,41334.0
2018-03-09 10:20:00,60.16,60.2,60.16,60.16,63755.0,52.6778,52.7129,52.6778,52.6778,63755.0
2018-03-09 10:25:00,60.16,60.16,60.12,60.14,80526.0,52.6778,52.6778,52.6428,52.6603,80526.0
2018-03-09 10:30:00,60.15,60.24,60.15,60.23,59053.0,52.6691,52.7479,52.6691,52.7391,59053.0
2018-03-09 10:35:00,60.23,60.3,60.23,60.28,49676.0,52.7391,52.8004,52.7391,52.7829,49676.0
2018-03-09 10:40:00,60.27,60.36,60.27,60.36,128477.0,52.7742,52.853,52.7742,52.853,128477.0
2018-03-09 10:45:00,60.35,60.36,60.31,60.31,33833.0,52.8442,52.853,52.8092,52.8092,33833.0
2018-03-09 10:50:00,60.31,60.34,60.28,60.3,59328.0,52.8092,52.8355,52.7829,52.8004,59328.0
2018-03-09 10:55:00,60.3,60.34,60.29,60.32,33822.0,52.8004,52.8355,52.7917,52.8179,33822.0
2018-03-09 11:00:00,60.33,60.35,60.31,60.31,69638.0,52.8267,52.8442,52.8092,52.8092,69638.0
2018-03-09 11:05:00,60.31,60.34,60.29,60.33,134108.0,52.8092,52.8355,52.7917,52.8267,134108.0
2018-03-09 11:10:00,60.33,60.35,60.3,60.34,161102.0,52.8267,52.8442,52.8004,52.8355,161102.0
2018-03-09 11:15:00,60.35,60.36,60.33,60.34,73604.0,52.8442,52.853,52.8267,52.8355,73604.0
2018-03-09 11:20:00,60.35,60.39,60.34,60.38,99556.0,52.8442,52.8792,52.8355,52.8705,99556.0
2018-03-09 11:25:00,60.37,60.42,60.36,60.41,134782.0,52.8617,52.9055,52.853,52.8968,134782.0
2018-03-09 11:30:00,60.41,60.43,60.37,60.41,99536.0,52.8968,52.9143,52.8617,52.8968,99536.0
2018-03-09 11:35:00,60.41,60.43,60.39,60.42,38845.0,52.8968,52.9143,52.8792,52.9055,38845.0
2018-03-09 11:40:00,60.43,60.46,60.43,60.45,63348.0,52.9143,52.9405,52.9143,52.9318,63348.0
2018-03-09 11:45:00,60.46,60.48,60.43,60.48,39130.0,52.9405,52.958,52.9143,52.958,39130.0
2018-03-09 11:50:00,60.48,60.5,60.45,60.46,60170.0,52.958,52.9756,52.9318,52.9405,60170.0
2018-03-09 11:55:00,60.46,60.5,60.44,60.5,41394.0,52.9405,52.9756,52.923,52.9756,41394.0
2018-03-09 12:00:00,60.5,60.55,60.5,60.54,57724.0,52.9756,53.0193,52.9756,53.0106,57724.0
2018-03-09 12:05:00,60.55,60.55,60.52,60.53,32888.0,53.0193,53.0193,52.9931,53.0018,32888.0
2018-03-09 12:10:00,60.54,60.57,60.53,60.54,104243.0,53.0106,53.0369,53.0018,53.0106,104243.0
2018-03-09 12:15:00,60.54,60.57,60.5,60.51,127961.0,53.0106,53.0369,52.9756,52.9843,127961.0
2018-03-09 12:20:00,60.52,60.54,60.48,60.51,115560.0,52.9931,53.0106,52.958,52.9843,115560.0
2018-03-09 12:25:00,60.5,60.5,60.47,60.48,58924.0,52.9756,52.9756,52.9493,52.958,58924.0
2018-03-09 12:30:00,60.48,60.49,60.46,60.48,20714.0,52.958,52.9668,52.9405,52.958,20714.0
2018-03-09 12:35:00,60.48,60.49,60.45,60.46,59765.0,52.958,52.9668,52.9318,52.9405,59765.0
2018-03-09 12:40:00,60.45,60.46,60.42,60.45,73478.0,52.9318,52.9405,52.9055,52.9318,73478.0
2018-03-09 12:45:00,60.44,60.45,60.43,60.45,22316.0,52.923,52.9318,52.9143,52.9318,22316.0
2018-03-09 12:50:00,60.45,60.45,60.41,60.43,62843.0,52.9318,52.9318,52.8968,52.9143,62843.0
2018-03-09 12:55:00,60.42,60.43,60.4,60.42,68230.0,52.9055,52.9143,52.888,52.9055,68230.0
2018-03-09 13:00:00,60.41,60.44,60.41,60.44,99815.0,52.8968,52.923,52.8968,52.923,99815.0
2018-03-09 13:05:00,60.44,60.45,60.43,60.45,88639.0,52.923,52.9318,52.9143,52.9318,88639.0
2018-03-09 13:10:00,60.44,60.46,60.43,60.45,48736.0,52.923,52.9405,52.9143,52.9318,48736.0
2018-03-09 13:15:00,60.45,60.47,60.43,60.46,21034.0,52.9318,52.9493,52.9143,52.9405,21034.0
2018-03-09 13:20:00,60.47,60.5,60.45,60.49,44449.0,52.9493,52.9756,52.9318,52.9668,44449.0
2018-03-09 13:25:00,60.48,60.5,60.48,60.5,11537.0,52.958,52.9756,52.958,52.9756,11537.0
2018-03-09 13:30:00,60.49,60.5,60.48,60.49,171314.0,52.9668,52.9756,52.958,52.9668,171314.0
2018-03-09 13:35:00,60.48,60.5,60.48,60.48,165280.0,52.958,52.9756,52.958,52.958,165280.0
2018-03-09 13:40:00,60.49,60.5,60.47,60.5,76812.0,52.9668,52.9756,52.9493,52.9756,76812.0
2018-03-09 13:45:00,60.5,60.51,60.48,60.5,30068.0,52.9756,52.9843,52.958,52.9756,30068.0
2018-03-09 13:50:00,60.49,60.51,60.49,60.49,15393.0,52.9668,52.9843,52.9668,52.9668,15393.0
2018-03-09 13:55:00,60.49,60.51,60.49,60.51,17297.0,52.9668,52.9843,52.9668,52.9843,17297.0
2018-03-09 14:00:00,60.51,60.52,60.5,60.51,23943.0,52.9843,52.9931,52.9756,52.9843,23943.0
2018-03-09 14:05:00,60.51,60.52,60.5,60.51,21594.0,52.9843,52.9931,52.9756,52.9843,21594.0
2018-03-09 14:10:00,60.51,60.54,60.5,60.54,62687.0,52.9843,53.0106,52.9756,53.0106,62687.0
2018-03-09 14:15:00,60.54,60.54,60.51,60.54,35152.0,53.0106,53.0106,52.9843,53.0106,35152.0
2018-03-09 14:20:00,60.53,60.54,60.51,60.53,34395.0,53.0018,53.0106,52.9843,53.0018,34395.0
2018-03-09 14:25:00,60.53,60.54,60.5,60.52,82743.0,53.0018,53.0106,52.9756,52.9931,82743.0
2018-03-09 14:30:00,60.53,60.56,60.5,60.56,75310.0,53.0018,53.0281,52.9756,53.0281,75310.0
2018-03-09 14:35:00,60.55,60.55,60.52,60.55,16604.0,53.0193,53.0193,52.9931,53.0193,16604.0
2018-03-09 14:40:00,60.55,60.58,60.52,60.53,64840.0,53.0193,53.0456,52.9931,53.0018,64840.0
2018-03-09 14:45:00,60.53,60.54,60.51,60.54,29805.0,53.0018,53.0106,52.9843,53.0106,29805.0
2018-03-09 14:50:00,60.53,60.55,60.49,60.5,37251.0,53.0018,53.0193,52.9668,52.9756,37251.0
2018-03-09 14:55:00,60.51,60.56,60.5,60.55,20755.0,52.9843,53.0281,52.9756,53.0193,20755.0
2018-03-09 15:00:00,60.55,60.56,60.52,60.55,46205.0,53.0193,53.0281,52.9931,53.0193,46205.0
2018-03-09 15:05:00,60.55,60.58,60.53,60.55,161957.0,53.0193,53.0456,53.0018,53.0193,161957.0
2018-03-09 15:10:00,60.55,60.58,60.53,60.58,112008.0,53.0193,53.0456,53.0018,53.0456,112008.0
2018-03-09 15:15:00,60.58,60.58,60.57,60.57,22353.0,53.0456,53.0456,53.0369,53.0369,22353.0
2018-03-09 15:20:00,60.58,60.59,60.57,60.58,36846.0,53.0456,53.0544,53.0369,53.0456,36846.0
2018-03-09 15:25:00,60.59,60.6,60.57,60.6,55014.0,53.0544,53.0631,53.0369,53.0631,55014.0
2018-03-09 15:30:00,60.6,60.63,60.59,60.62,17133.0,53.0631,53.0894,53.0544,53.0806,17133.0
2018-03-09 15:35:00,60.62,60.63,60.61,60.61,81761.0,53.0806,53.0894,53.0719,53.0719,81761.0
2018-03-09 15:40:00,60.62,60.63,60.6,60.6,32257.0,53.0806,53.0894,53.0631,53.0631,32257.0
2018-03-09 15:45:00,60.6,60.61,60.58,60.58,129209.0,53.0631,53.0719,53.0456,53.0456,129209.0
2018-03-09 15:50:00,60.59,60.62,60.58,60.59,98693.0,53.0544,53.0806,53.0456,53.0544,98693.0
2018-03-09 15:55:00,60.59,60.65,60.57,60.64,391190.0,53.0544,53.1069,53.0369,53.0981,391190.0
2018-03-12 09:30:00,60.79,60.83,60.78,60.82,168110.0,53.2295,53.2645,53.2207,53.2558,168110.0
2018-03-12 09:35:00,60.82,60.86,60.81,60.84,102936.0,53.2558,53.2908,53.247,53.2733,102936.0
2018-03-12 09:40:00,60.84,60.88,60.83,60.87,51858.0,53.2733,53.3083,53.2645,53.2995,51858.0
2018-03-12 09:45:00,60.87,60.92,60.85,60.91,69337.0,53.2995,53.3433,53.282,53.3346,69337.0
2018-03-12 09:50:00,60.91,60.91,60.88,60.89,56166.0,53.3346,53.3346,53.3083,53.3171,56166.0
2018-03-12 09:55:00,60.88,60.89,60.86,60.87,35466.0,53.3083,53.3171,53.2908,53.2995,35466.0
2018-03-12 10:00:00,60.87,60.88,60.84,60.85,100855.0,53.2995,53.3083,53.2733,53.282,100855.0
2018-03-12 10:05:00,60.84,60.88,60.82,60.82,54174.0,53.2733,53.3083,53.2558,53.2558,54174.0
2018-03-12 10:10:00,60.82,60.87,60.82,60.86,34010.0,53.2558,53.2995,53.2558,53.2908,34010.0
2018-03-12 10:15:00,60.85,60.86,60.8,60.83,37074.0,53.282,53.2908,53.2382,53.2645,37074.0
2018-03-12 10:20:00,60.82,60.84,60.82,60.82,22200.0,53.2558,53.2733,53.2558,53.2558,22200.0
2018-03-12 10:25:00,60.82,60.84,60.81,60.83,20737.0,53.2558,53.2733,53.247,53.2645,20737.0
2018-03-12 10:30:00,60.83,60.83,60.8,60.8,138921.0,53.2645,53.2645,53.2382,53.2382,138921.0
2018-03-12 10:35:00,60.8,60.82,60.79,60.8,173880.0,53.2382,53.2558,53.2295,53.2382,173880.0
2018-03-12 10:40:00,60.79,60.8,60.76,60.8,71029.0,53.2295,53.2382,53.2032,53.2382,71029.0
2018-03-12 10:45:00,60.8,60.8,60.78,60.8,50051.0,53.2382,53.2382,53.2207,53.2382,50051.0
2018-03-12 10:50:00,60.8,60.83,60.74,60.76,204450.0,53.2382,53.2645,53.1857,53.2032,204450.0
2018-03-12 10:55:00,60.75,60.76,60.72,60.73,182805.0,53.1945,53.2032,53.1682,53.177,182805.0
2018-03-12 11:00:00,60.73,60.76,60.71,60.75,41922.0,53.177,53.2032,53.1594,53.1945,41922.0
2018-03-12 11:05:00,60.74,60.74,60.67,60.68,114239.0,53.1857,53.1857,53.1244,53.1332,114239.0
2018-03-12 11:10:00,60.68,60.7,60.66,60.67,107735.0,53.1332,53.1507,53.1157,53.1244,107735.0
2018-03-12 11:15:00,60.67,60.69,60.63,60.69,148628.0,53.1244,53.1419,53.0894,53.1419,148628.0
2018-03-12 11:20:00,60.69,60.69,60.62,60.64,141631.0,53.1419,53.1419,53.0806,53.0981,141631.0
2018-03-12 11:25:00,60.63,60.64,60.61,60.63,99694.0,53.0894,53.0981,53.0719,53.0894,99694.0
2018-03-12 11:30:00,60.63,60.7,60.62,60.69,52781.0,53.0894,53.1507,53.0806,53.1419,52781.0
2018-03-12 11:35:00,60.7,60.71,60.69,60.71,49054.0,53.1507,53.1594,53.1419,53.1594,49054.0
2018-03-12 11:40:00,60.71,60.73,60.7,60.73,76282.0,53.1594,53.177,53.1507,53.177,76282.0
2018-03-12 11:45:00,60.73,60.73,60.71,60.72,39026.0,53.177,53.177,53.1594,53.1682,39026.0
2018-03-12 11:50:00,60.73,60.76,60.7,60.76,72807.0,53.177,53.2032,53.1507,53.2032,72807.0
2018-03-12 11:55:00,60.76,60.77,60.72,60.74,40597.0,53.2032,53.212,53.1682,53.1857,40597.0
2018-03-12 12:00:00,60.75,60.77,60.73,60.76,37537.0,53.1945,53.212,53.177,53.2032,37537.0
2018-03-12 12:05:00,60.77,60.78,60.74,60.75,27028.0,53.212,53.2207,53.1857,53.1945,27028.0
2018-03-12 12:10:00,60.76,60.76,60.71,60.75,40955.0,53.2032,53.2032,53.1594,53.1945,40955.0
2018-03-12 12:15:00,60.75,60.76,60.73,60.75,34878.0,53.1945,53.2032,53.177,53.1945,34878.0
2018-03-12 12:20:00,60.75,60.75,60.69,60.71,34861.0,53.1945,53.1945,53.1419,53.1594,34861.0
2018-03-12 12:25:00,60.72,60.76,60.71,60.73,129771.0,53.1682,53.2032,53.1594,53.177,129771.0
2018-03-12 12:30:00,60.73,60.75,60.72,60.73,72758.0,53.177,53.1945,53.1682,53.177,72758.0
2018-03-12 12:35:00,60.73,60.74,60.69,60.7,90053.0,53.177,53.1857,53.1419,53.1507,90053.0
2018-03-12 12:40:00,60.7,60.72,60.69,60.71,68969.0,53.1507,53.1682,53.1419,53.1594,68969.0
2018-03-12 12:45:00,60.72,60.74,60.71,60.72,50545.0,53.1682,53.1857,53.1594,53.1682,50545.0
2018-03-12 12:50:00,60.72,60.72,60.7,60.71,65880.0,53.1682,53.1682,53.1507,53.1594,65880.0
2018-03-12 12:55:00,60.72,60.72,60.65,60.67,47691.0,53.1682,53.1682,53.1069,53.1244,47691.0
2018-03-12 13:00:00,60.67,60.7,60.67,60.7,8108.0,53.1244,53.1507,53.1244,53.1507,8108.0
2018-03-12 13:05:00,60.69,60.71,60.68,60.68,63545.0,53.1419,53.1594,53.1332,53.1332,63545.0
2018-03-12 13:10:00,60.68,60.7,60.67,60.68,54855.0,53.1332,53.1507,53.1244,53.1332,54855.0
2018-03-12 13:15:00,60.67,60.67,60.65,60.67,32882.0,53.1244,53.1244,53.1069,53.1244,32882.0
2018-03-12 13:20:00,60.67,60.7,60.66,60.69,19763.0,53.1244,53.1507,53.1157,53.1419,19763.0
2018-03-12 13:25:00,60.7,60.7,60.67,60.67,52265.0,53.1507,53.1507,53.1244,53.1244,52265.0
2018-03-12 13:30:00,60.67,60.68,60.65,60.67,69675.0,53.1244,53.1332,53.1069,53.1244,69675.0
2018-03-12 13:35:00,60.67,60.69,60.65,60.68,74090.0,53.1244,53.1419,53.1069,53.1332,74090.0
2018-03-12 13:40:00,60.68,60.7,60.67,60.69,86835.0,53.1332,53.1507,53.1244,53.1419,86835.0
2018-03-12 13:45:00,60.69,60.73,60.68,60.72,172319.0,53.1419,53.177,53.1332,53.1682,172319.0
2018-03-12 13:50:00,60.72,60.73,60.69,60.7,100166.0,53.1682,53.177,53.1419,53.1507,100166.0
2018-03-12 13:55:00,60.69,60.7,60.66,60.67,181918.0,53.1419,53.1507,53.1157,53.1244,181918.0
2018-03-12 14:00:00,60.67,60.69,60.66,60.69,133301.0,53.1244,53.1419,53.1157,53.1419,133301.0
2018-03-12 14:05:00,60.68,60.69,60.65,60.66,90856.0,53.1332,53.1419,53.1069,53.1157,90856.0
2018-03-12 14:10:00,60.66,60.66,60.61,60.62,79818.0,53.1157,53.1157,53.0719,53.0806,79818.0
2018-03-12 14:15:00,60.63,60.63,60.6,60.63,55362.0,53.0894,53.0894,53.0631,53.0894,55362.0
2018-03-12 14:20:00,60.64,60.65,60.62,60.63,50489.0,53.0981,53.1069,53.0806,53.0894,50489.0
2018-03-12 14:25:00,60.63,60.65,60.62,60.65,57297.0,53.0894,53.1069,53.0806,53.1069,57297.0
2018-03-12 14:30:00,60.65,60.66,60.63,60.66,74189.0,53.1069,53.1157,53.0894,53.1157,74189.0
2018-03-12 14:35:00,60.66,60.69,60.66,60.68,34805.0,53.1157,53.1419,53.1157,53.1332,34805.0
2018-03-12 14:40:00,60.69,60.69,60.63,60.64,40642.0,53.1419,53.1419,53.0894,53.0981,40642.0
2018-03-12 14:45:00,60.64,60.66,60.63,60.64,52346.0,53.0981,53.1157,53.0894,53.0981,52346.0
2018-03-12 14:50:00,60.63,60.66,60.63,60.66,68554.0,53.0894,53.1157,53.0894,53.1157,68554.0
2018-03-12 14:55:00,60.65,60.69,60.64,60.65,54099.0,53.1069,53.1419,53.0981,53.1069,54099.0
2018-03-12 15:00:00,60.65,60.69,60.64,60.69,66170.0,53.1069,53.1419,53.0981,53.1419,66170.0
2018-03-12 15:05:00,60.69,60.71,60.68,60.7,31570.0,53.1419,53.1594,53.1332,53.1507,31570.0
2018-03-12 15:10:00,60.71,60.73,60.7,60.7,26595.0,53.1594,53.177,53.1507,53.1507,26595.0
2018-03-12 15:15:00,60.71,60.72,60.69,60.71,51496.0,53.1594,53.1682,53.1419,53.1594,51496.0
2018-03-12 15:20:00,60.71,60.73,60.71,60.72,42284.0,53.1594,53.177,53.1594,53.1682,42284.0
2018-03-12 15:25:00,60.72,60.74,60.71,60.72,41159.0,53.1682,53.1857,53.1594,53.1682,41159.0
2018-03-12 15:30:00,60.72,60.75,60.71,60.73,614872.0,53.1682,53.1945,53.1594,53.177,614872.0
2018-03-12 15:35:00,60.73,60.74,60.71,60.72,189025.0,53.177,53.1857,53.1594,53.1682,189025.0
2018-03-12 15:40:00,60.72,60.73,60.71,60.71,166956.0,53.1682,53.177,53.1594,53.1594,166956.0
2018-03-12 15:45:00,60.71,60.75,60.71,60.74,814882.0,53.1594,53.1945,53.1594,53.1857,814882.0
2018-03-12 15:50:00,60.74,60.75,60.71,60.72,177842.0,53.1857,53.1945,53.1594,53.1682,177842.0
2018-03-12 15:55:00,60.73,60.73,60.67,60.68,286274.0,53.177,53.177,53.1244,53.1332,286274.0
2018-03-13 09:30:00,61.04,61.11,61.04,61.07,104013.0,53.4484,53.5097,53.4484,53.4747,104013.0
2018-03-13 09:35:00,61.07,61.11,61.05,61.1,51667.0,53.4747,53.5097,53.4572,53.5009,51667.0
2018-03-13 09:40:00,61.1,61.17,61.09,61.17,60002.0,53.5009,53.5622,53.4922,53.5622,60002.0
2018-03-13 09:45:00,61.17,61.2,61.16,61.17,45947.0,53.5622,53.5885,53.5535,53.5622,45947.0
2018-03-13 09:50:00,61.17,61.18,61.12,61.12,69667.0,53.5622,53.571,53.5184,53.5184,69667.0
2018-03-13 09:55:00,61.13,61.13,61.09,61.09,46296.0,53.5272,53.5272,53.4922,53.4922,46296.0
2018-03-13 10:00:00,61.09,61.09,61.04,61.07,73366.0,53.4922,53.4922,53.4484,53.4747,73366.0
2018-03-13 10:05:00,61.06,61.08,61.03,61.04,54251.0,53.4659,53.4834,53.4396,53.4484,54251.0
2018-03-13 10:10:00,61.04,61.07,61.0,61.01,32917.0,53.4484,53.4747,53.4134,53.4221,32917.0
2018-03-13 10:15:00,61.01,61.04,61.0,61.01,46128.0,53.4221,53.4484,53.4134,53.4221,46128.0
2018-03-13 10:20:00,61.02,61.04,61.02,61.04,20932.0,53.4309,53.4484,53.4309,53.4484,20932.0
2018-03-13 10:25:00,61.04,61.05,61.01,61.01,47929.0,53.4484,53.4572,53.4221,53.4221,47929.0
2018-03-13 10:30:00,61.02,61.02,60.96,60.98,99374.0,53.4309,53.4309,53.3783,53.3959,99374.0
2018-03-13 10:35:00,60.98,60.98,60.93,60.93,54200.0,53.3959,53.3959,53.3521,53.3521,54200.0
2018-03-13 10:40:00,60.92,60.97,60.92,60.96,23301.0,53.3433,53.3871,53.3433,53.3783,23301.0
2018-03-13 10:45:00,60.96,61.03,60.95,61.0,164457.0,53.3783,53.4396,53.3696,53.4134,164457.0
2018-03-13 10:50:00,61.0,61.02,60.98,61.0,60229.0,53.4134,53.4309,53.3959,53.4134,60229.0
2018-03-13 10:55:00,61.0,61.04,60.98,61.01,74723.0,53.4134,53.4484,53.3959,53.4221,74723.0
2018-03-13 11:00:00,61.01,61.02,60.97,61.0,85720.0,53.4221,53.4309,53.3871,53.4134,85720.0
2018-03-13 11:05:00,61.0,61.02,60.93,60.94,1519125.0,53.4134,53.4309,53.3521,53.3608,1519125.0
2018-03-13 11:10:00,60.94,60.96,60.91,60.93,76030.0,53.3608,53.3783,53.3346,53.3521,76030.0
2018-03-13 11:15:00,60.92,60.93,60.87,60.92,124317.0,53.3433,53.3521,53.2995,53.3433,124317.0
2018-03-13 11:20:00,60.92,60.96,60.9,60.94,83082.0,53.3433,53.3783,53.3258,53.3608,83082.0
2018-03-13 11:25:00,60.94,60.94,60.87,60.92,153522.0,53.3608,53.3608,53.2995,53.3433,153522.0
2018-03-13 11:30:00,60.92,60.95,60.87,60.87,101377.0,53.3433,53.3696,53.2995,53.2995,101377.0
2018-03-13 11:35:00,60.87,60.9,60.84,60.88,388216.0,53.2995,53.3258,53.2733,53.3083,388216.0
2018-03-13 11:40:00,60.88,60.92,60.85,60.87,111294.0,53.3083,53.3433,53.282,53.2995,111294.0
2018-03-13 11:45:00,60.88,60.9,60.85,60.9,146111.0,53.3083,53.3258,53.282,53.3258,146111.0
2018-03-13 11:50:00,60.91,60.91,60.85,60.89,71534.0,53.3346,53.3346,53.282,53.3171,71534.0
2018-03-13 11:55:00,60.89,60.89,60.79,60.79,266798.0,53.3171,53.3171,53.2295,53.2295,266798.0
2018-03-13 12:00:00,60.79,60.81,60.67,60.67,165292.0,53.2295,53.247,53.1244,53.1244,165292.0
2018-03-13 12:05:00,60.68,60.76,60.67,60.74,271152.0,53.1332,53.2032,53.1244,53.1857,271152.0
2018-03-13 12:10:00,60.74,60.74,60.68,60.7,216897.0,53.1857,53.1857,53.1332,53.1507,216897.0
2018-03-13 12:15:00,60.71,60.75,60.7,60.73,84109.0,53.1594,53.1945,53.1507,53.177,84109.0
2018-03-13 12:20:00,60.73,60.75,60.7,60.7,121943.0,53.177,53.1945,53.1507,53.1507,121943.0
2018-03-13 12:25:00,60.71,60.72,60.67,60.71,80933.0,53.1594,53.1682,53.1244,53.1594,80933.0
2018-03-13 12:30:00,60.72,60.77,60.71,60.75,119920.0,53.1682,53.212,53.1594,53.1945,119920.0
2018-03-13 12:35:00,60.76,60.76,60.72,60.73,64607.0,53.2032,53.2032,53.1682,53.177,64607.0
2018-03-13 12:40:00,60.74,60.74,60.69,60.71,151750.0,53.1857,53.1857,53.1419,53.1594,151750.0
2018-03-13 12:45:00,60.7,60.75,60.68,60.74,144848.0,53.1507,53.1945,53.1332,53.1857,144848.0
2018-03-13 12:50:00,60.74,60.78,60.74,60.75,79081.0,53.1857,53.2207,53.1857,53.1945,79081.0
2018-03-13 12:55:00,60.75,60.76,60.7,60.71,69825.0,53.1945,53.2032,53.1507,53.1594,69825.0
2018-03-13 13:00:00,60.71,60.74,60.69,60.73,89707.0,53.1594,53.1857,53.1419,53.177,89707.0
2018-03-13 13:05:00,60.73,60.73,60.68,60.68,61775.0,53.177,53.177,53.1332,53.1332,61775.0
2018-03-13 13:10:00,60.69,60.7,60.67,60.7,96641.0,53.1419,53.1507,53.1244,53.1507,96641.0
2018-03-13 13:15:00,60.7,60.7,60.65,60.66,48946.0,53.1507,53.1507,53.1069,53.1157,48946.0
2018-03-13 13:20:00,60.66,60.67,60.61,60.62,119840.0,53.1157,53.1244,53.0719,53.0806,119840.0
2018-03-13 13:25:00,60.62,60.63,60.6,60.62,69622.0,53.0806,53.0894,53.0631,53.0806,69622.0
2018-03-13 13:30:00,60.62,60.64,60.61,60.64,68602.0,53.0806,53.0981,53.0719,53.0981,68602.0
2018-03-13 13:35:00,60.64,60.67,60.63,60.67,98833.0,53.0981,53.1244,53.0894,53.1244,98833.0
2018-03-13 13:40:00,60.67,60.68,60.64,60.65,135777.0,53.1244,53.1332,53.0981,53.1069,135777.0
2018-03-13 13:45:00,60.64,60.64,60.58,60.59,118804.0,53.0981,53.0981,53.0456,53.0544,118804.0
2018-03-13 13:50:00,60.58,60.58,60.54,60.54,128064.0,53.0456,53.0456,53.0106,53.0106,128064.0
2018-03-13 13:55:00,60.54,60.55,60.49,60.52,116609.0,53.0106,53.0193,52.9668,52.9931,116609.0
2018-03-13 14:00:00,60.52,60.54,60.51,60.54,83270.0,52.9931,53.0106,52.9843,53.0106,83270.0
2018-03-13 14:05:00,60.54,60.54,60.49,60.5,55499.0,53.0106,53.0106,52.9668,52.9756,55499.0
2018-03-13 14:10:00,60.5,60.5,60.46,60.48,115909.0,52.9756,52.9756,52.9405,52.958,115909.0
2018-03-13 14:15:00,60.48,60.5,60.46,60.5,178245.0,52.958,52.9756,52.9405,52.9756,178245.0
2018-03-13 14:20:00,60.5,60.51,60.47,60.48,80150.0,52.9756,52.9843,52.9493,52.958,80150.0
2018-03-13 14:25:00,60.48,60.52,60.48,60.49,129961.0,52.958,52.9931,52.958,52.9668,129961.0
2018-03-13 14:30:00,60.5,60.58,60.48,60.58,110578.0,52.9756,53.0456,52.958,53.0456,110578.0
2018-03-13 14:35:00,60.57,60.58,60.54,60.55,84100.0,53.0369,53.0456,53.0106,53.0193,84100.0
2018-03-13 14:40:00,60.55,60.57,60.51,60.52,81556.0,53.0193,53.0369,52.9843,52.9931,81556.0
2018-03-13 14:45:00,60.51,60.53,60.5,60.51,98607.0,52.9843,53.0018,52.9756,52.9843,98607.0
2018-03-13 14:50:00,60.51,60.52,60.46,60.48,132631.0,52.9843,52.9931,52.9405,52.958,132631.0
2018-03-13 14:55:00,60.48,60.52,60.46,60.51,156886.0,52.958,52.9931,52.9405,52.9843,156886.0
2018-03-13 15:00:00,60.51,60.54,60.45,60.47,173210.0,52.9843,53.0106,52.9318,52.9493,173210.0
2018-03-13 15:05:00,60.46,60.47,60.42,60.47,270888.0,52.9405,52.9493,52.9055,52.9493,270888.0
2018-03-13 15:10:00,60.47,60.5,60.45,60.49,209998.0,52.9493,52.9756,52.9318,52.9668,209998.0
2018-03-13 15:15:00,60.48,60.52,60.47,60.52,156535.0,52.958,52.9931,52.9493,52.9931,156535.0
2018-03-13 15:20:00,60.51,60.52,60.48,60.51,131755.0,52.9843,52.9931,52.958,52.9843,131755.0
2018-03-13 15:25:00,60.51,60.54,60.49,60.52,192062.0,52.9843,53.0106,52.9668,52.9931,192062.0
2018-03-13 15:30:00,60.52,60.56,60.52,60.53,244849.0,52.9931,53.0281,52.9931,53.0018,244849.0
2018-03-13 15:35:00,60.52,60.56,60.49,60.5,482943.0,52.9931,53.0281,52.9668,52.9756,482943.0
2018-03-13 15:40:00,60.5,60.51,60.47,60.5,251436.0,52.9756,52.9843,52.9493,52.9756,251436.0
2018-03-13 15:45:00,60.5,60.52,60.47,60.48,559715.0,52.9756,52.9931,52.9493,52.958,559715.0
2018-03-13 15:50:00,60.49,60.58,60.49,60.57,347462.0,52.9668,53.0456,52.9668,53.0369,347462.0
2018-03-13 15:55:00,60.57,60.6,60.55,60.57,731844.0,53.0369,53.0631,53.0193,53.0369,731844.0
2018-03-14 09:30:00,61.03,61.06,60.98,60.99,127422.0,53.4396,53.4659,53.3959,53.4046,127422.0
2018-03-14 09:35:00,60.99,60.99,60.92,60.93,95439.0,53.4046,53.4046,53.3433,53.3521,95439.0
2018-03-14 09:40:00,60.92,60.95,60.91,60.93,49639.0,53.3433,53.3696,53.3346,53.3521,49639.0
2018-03-14 09:45:00,60.93,60.94,60.89,60.89,47591.0,53.3521,53.3608,53.3171,53.3171,47591.0
2018-03-14 09:50:00,60.89,60.93,60.88,60.91,51738.0,53.3171,53.3521,53.3083,53.3346,51738.0
2018-03-14 09:55:00,60.92,60.93,60.88,60.9,39343.0,53.3433,53.3521,53.3083,53.3258,39343.0
2018-03-14 10:00:00,60.91,60.96,60.9,60.95,31570.0,53.3346,53.3783,53.3258,53.3696,31570.0
2018-03-14 10:05:00,60.94,60.95,60.92,60.92,27047.0,53.3608,53.3696,53.3433,53.3433,27047.0
2018-03-14 10:10:00,60.92,60.93,60.81,60.82,78768.0,53.3433,53.3521,53.247,53.2558,78768.0
2018-03-14 10:15:00,60.83,60.85,60.78,60.79,154273.0,53.2645,53.282,53.2207,53.2295,154273.0
2018-03-14 10:20:00,60.79,60.83,60.77,60.82,105989.0,53.2295,53.2645,53.212,53.2558,105989.0
2018-03-14 10:25:00,60.83,60.85,60.81,60.84,84988.0,53.2645,53.282,53.247,53.2733,84988.0
2018-03-14 10:30:00,60.84,60.85,60.8,60.83,75722.0,53.2733,53.282,53.2382,53.2645,75722.0
2018-03-14 10:35:00,60.83,60.86,60.8,60.86,90256.0,53.2645,53.2908,53.2382,53.2908,90256.0
2018-03-14 10:40:00,60.86,60.9,60.85,60.88,30861.0,53.2908,53.3258,53.282,53.3083,30861.0
2018-03-14 10:45:00,60.89,60.9,60.88,60.89,45990.0,53.3171,53.3258,53.3083,53.3171,45990.0
2018-03-14 10:50:00,60.89,60.89,60.85,60.85,30490.0,53.3171,53.3171,53.282,53.282,30490.0
2018-03-14 10:55:00,60.86,60.88,60.81,60.82,23707.0,53.2908,53.3083,53.247,53.2558,23707.0
2018-03-14 11:00:00,60.82,60.84,60.76,60.77,66220.0,53.2558,53.2733,53.2032,53.212,66220.0
2018-03-14 11:05:00,60.78,60.8,60.75,60.79,54143.0,53.2207,53.2382,53.1945,53.2295,54143.0
2018-03-14 11:10:00,60.79,60.8,60.75,60.76,93021.0,53.2295,53.2382,53.1945,53.2032,93021.0
2018-03-14 11:15:00,60.76,60.79,60.74,60.78,57253.0,53.2032,53.2295,53.1857,53.2207,57253.0
2018-03-14 11:20:00,60.78,60.82,60.75,60.81,105977.0,53.2207,53.2558,53.1945,53.247,105977.0
2018-03-14 11:25:00,60.8,60.83,60.79,60.82,56206.0,53.2382,53.2645,53.2295,53.2558,56206.0
2018-03-14 11:30:00,60.82,60.86,60.8,60.8,87680.0,53.2558,53.2908,53.2382,53.2382,87680.0
2018-03-14 11:35:00,60.8,60.8,60.66,60.68,283999.0,53.2382,53.2382,53.1157,53.1332,283999.0
2018-03-14 11:40:00,60.68,60.7,60.62,60.67,105731.0,53.1332,53.1507,53.0806,53.1244,105731.0
2018-03-14 11:45:00,60.68,60.69,60.61,60.62,33049.0,53.1332,53.1419,53.0719,53.0806,33049.0
2018-03-14 11:50:00,60.63,60.72,60.63,60.68,34896.0,53.0894,53.1682,53.0894,53.1332,34896.0
2018-03-14 11:55:00,60.68,60.72,60.62,60.65,990083.0,53.1332,53.1682,53.0806,53.1069,990083.0
2018-03-14 12:00:00,60.65,60.68,60.62,60.67,49667.0,53.1069,53.1332,53.0806,53.1244,49667.0
2018-03-14 12:05:00,60.66,60.69,60.59,60.6,106583.0,53.1157,53.1419,53.0544,53.0631,106583.0
2018-03-14 12:10:00,60.59,60.62,60.58,60.6,49274.0,53.0544,53.0806,53.0456,53.0631,49274.0
2018-03-14 12:15:00,60.61,60.71,60.6,60.71,78544.0,53.0719,53.1594,53.0631,53.1594,78544.0
2018-03-14 12:20:00,60.71,60.74,60.67,60.69,33627.0,53.1594,53.1857,53.1244,53.1419,33627.0
2018-03-14 12:25:00,60.69,60.71,60.67,60.69,21577.0,53.1419,53.1594,53.1244,53.1419,21577.0
2018-03-14 12:30:00,60.69,60.74,60.68,60.71,36158.0,53.1419,53.1857,53.1332,53.1594,36158.0
2018-03-14 12:35:00,60.7,60.79,60.7,60.76,53655.0,53.1507,53.2295,53.1507,53.2032,53655.0
2018-03-14 12:40:00,60.76,60.77,60.74,60.74,28069.0,53.2032,53.212,53.1857,53.1857,28069.0
2018-03-14 12:45:00,60.75,60.8,60.69,60.74,72494.0,53.1945,53.2382,53.1419,53.1857,72494.0
2018-03-14 12:50:00,60.73,60.73,60.7,60.73,37794.0,53.177,53.177,53.1507,53.177,37794.0
2018-03-14 12:55:00,60.73,60.74,60.7,60.73,38844.0,53.177,53.1857,53.1507,53.177,38844.0
2018-03-14 13:00:00,60.72,60.72,60.66,60.68,68541.0,53.1682,53.1682,53.1157,53.1332,68541.0
2018-03-14 13:05:00,60.67,60.69,60.66,60.66,24941.0,53.1244,53.1419,53.1157,53.1157,24941.0
2018-03-14 13:10:00,60.67,60.68,60.65,60.66,19451.0,53.1244,53.1332,53.1069,53.1157,19451.0
2018-03-14 13:15:00,60.67,60.7,60.66,60.7,28643.0,53.1244,53.1507,53.1157,53.1507,28643.0
2018-03-14 13:20:00,60.71,60.73,60.7,60.73,39870.0,53.1594,53.177,53.1507,53.177,39870.0
2018-03-14 13:25:00,60.73,60.75,60.7,60.71,29730.0,53.177,53.1945,53.1507,53.1594,29730.0
2018-03-14 13:30:00,60.72,60.78,60.71,60.76,33108.0,53.1682,53.2207,53.1594,53.2032,33108.0
2018-03-14 13:35:00,60.76,60.78,60.76,60.78,17894.0,53.2032,53.2207,53.2032,53.2207,17894.0
2018-03-14 13:40:00,60.78,60.81,60.77,60.8,32248.0,53.2207,53.247,53.212,53.2382,32248.0
2018-03-14 13:45:00,60.81,60.86,60.8,60.85,35813.0,53.247,53.2908,53.2382,53.282,35813.0
2018-03-14 13:50:00,60.86,60.92,60.86,60.89,48798.0,53.2908,53.3433,53.2908,53.3171,48798.0
2018-03-14 13:55:00,60.89,60.89,60.87,60.87,21065.0,53.3171,53.3171,53.2995,53.2995,21065.0
2018-03-14 14:00:00,60.87,60.89,60.85,60.86,18969.0,53.2995,53.3171,53.282,53.2908,18969.0
2018-03-14 14:05:00,60.86,60.88,60.84,60.87,17534.0,53.2908,53.3083,53.2733,53.2995,17534.0
2018-03-14 14:10:00,60.88,60.88,60.82,60.83,91415.0,53.3083,53.3083,53.2558,53.2645,91415.0
2018-03-14 14:15:00,60.83,60.86,60.81,60.82,18793.0,53.2645,53.2908,53.247,53.2558,18793.0
2018-03-14 14:20:00,60.82,60.84,60.81,60.83,17865.0,53.2558,53.2733,53.247,53.2645,17865.0
2018-03-14 14:25:00,60.84,60.85,60.82,60.85,400105.0,53.2733,53.282,53.2558,53.282,400105.0
2018-03-14 14:30:00,60.85,60.88,60.84,60.87,45572.0,53.282,53.3083,53.2733,53.2995,45572.0
2018-03-14 14:35:00,60.88,60.89,60.75,60.76,73963.0,53.3083,53.3171,53.1945,53.2032,73963.0
2018-03-14 14:40:00,60.76,60.79,60.7,60.71,109762.0,53.2032,53.2295,53.1507,53.1594,109762.0
2018-03-14 14:45:00,60.71,60.76,60.68,60.76,94909.0,53.1594,53.2032,53.1332,53.2032,94909.0
2018-03-14 14:50:00,60.76,60.78,60.74,60.75,31221.0,53.2032,53.2207,53.1857,53.1945,31221.0
2018-03-14 14:55:00,60.75,60.83,60.75,60.81,62971.0,53.1945,53.2645,53.1945,53.247,62971.0
2018-03-14 15:00:00,60.82,60.83,60.76,60.77,65526.0,53.2558,53.2645,53.2032,53.212,65526.0
2018-03-14 15:05:00,60.77,60.79,60.76,60.76,31209.0,53.212,53.2295,53.2032,53.2032,31209.0
2018-03-14 15:10:00,60.76,60.76,60.71,60.76,68314.0,53.2032,53.2032,53.1594,53.2032,68314.0
2018-03-14 15:15:00,60.78,60.83,60.75,60.78,56325.0,53.2207,53.2645,53.1945,53.2207,56325.0
2018-03-14 15:20:00,60.78,60.84,60.74,60.82,55426.0,53.2207,53.2733,53.1857,53.2558,55426.0
2018-03-14 15:25:00,60.82,60.82,60.78,60.79,65869.0,53.2558,53.2558,53.2207,53.2295,65869.0
2018-03-14 15:30:00,60.79,60.8,60.77,60.77,48984.0,53.2295,53.2382,53.212,53.212,48984.0
2018-03-14 15:35:00,60.78,60.8,60.77,60.78,94535.0,53.2207,53.2382,53.212,53.2207,94535.0
2018-03-14 15:40:00,60.77,60.78,60.74,60.77,55294.0,53.212,53.2207,53.1857,53.212,55294.0
2018-03-14 15:45:00,60.77,60.83,60.77,60.81,108940.0,53.212,53.2645,53.212,53.247,108940.0
2018-03-14 15:50:00,60.81,60.84,60.78,60.82,236181.0,53.247,53.2733,53.2207,53.2558,236181.0
2018-03-14 15:55:00,60.82,60.84,60.79,60.83,304780.0,53.2558,53.2733,53.2295,53.2645,304780.0
2018-03-15 09:30:00,61.12,61.12,61.06,61.08,63807.0,53.5184,53.5184,53.4659,53.4834,63807.0
2018-03-15 09:35:00,61.08,61.09,61.02,61.02,64213.0,53.4834,53.4922,53.4309,53.4309,64213.0
2018-03-15 09:40:00,61.02,61.04,61.0,61.01,27676.0,53.4309,53.4484,53.4134,53.4221,27676.0
2018-03-15 09:45:00,61.01,61.02,60.97,60.98,109659.0,53.4221,53.4309,53.3871,53.3959,109659.0
2018-03-15 09:50:00,60.98,61.05,60.97,61.05,143275.0,53.3959,53.4572,53.3871,53.4572,143275.0
2018-03-15 09:55:00,61.04,61.06,61.03,61.04,38116.0,53.4484,53.4659,53.4396,53.4484,38116.0
2018-03-15 10:00:00,61.04,61.09,61.03,61.09,108162.0,53.4484,53.4922,53.4396,53.4922,108162.0
2018-03-15 10:05:00,61.09,61.1,61.07,61.09,41675.0,53.4922,53.5009,53.4747,53.4922,41675.0
2018-03-15 10:10:00,61.1,61.12,61.06,61.09,82553.0,53.5009,53.5184,53.4659,53.4922,82553.0
2018-03-15 10:15:00,61.09,61.11,61.04,61.04,182623.0,53.4922,53.5097,53.4484,53.4484,182623.0
2018-03-15 10:20:00,61.04,61.06,61.03,61.04,17984.0,53.4484,53.4659,53.4396,53.4484,17984.0
2018-03-15 10:25:00,61.03,61.11,61.02,61.1,32713.0,53.4396,53.5097,53.4309,53.5009,32713.0
2018-03-15 10:30:00,61.1,61.13,61.08,61.09,29158.0,53.5009,53.5272,53.4834,53.4922,29158.0
2018-03-15 10:35:00,61.09,61.12,61.07,61.07,34867.0,53.4922,53.5184,53.4747,53.4747,34867.0
2018-03-15 10:40:00,61.08,61.12,61.08,61.09,18081.0,53.4834,53.5184,53.4834,53.4922,18081.0
2018-03-15 10:45:00,61.09,61.15,61.08,61.14,47339.0,53.4922,53.5447,53.4834,53.536,47339.0
2018-03-15 10:50:00,61.14,61.15,61.11,61.12,20162.0,53.536,53.5447,53.5097,53.5184,20162.0
2018-03-15 10:55:00,61.12,61.16,61.11,61.14,19619.0,53.5184,53.5535,53.5097,53.536,19619.0
2018-03-15 11:00:00,61.15,61.2,61.14,61.18,55859.0,53.5447,53.5885,53.536,53.571,55859.0
2018-03-15 11:05:00,61.18,61.19,61.14,61.15,102990.0,53.571,53.5797,53.536,53.5447,102990.0
2018-03-15 11:10:00,61.15,61.22,61.14,61.21,44771.0,53.5447,53.606,53.536,53.5973,44771.0
2018-03-15 11:15:00,61.21,61.24,61.2,61.23,270391.0,53.5973,53.6235,53.5885,53.6148,270391.0
2018-03-15 11:20:00,61.23,61.24,61.21,61.22,84991.0,53.6148,53.6235,53.5973,53.606,84991.0
2018-03-15 11:25:00,61.22,61.23,61.18,61.21,96934.0,53.606,53.6148,53.571,53.5973,96934.0
2018-03-15 11:30:00,61.21,61.22,61.15,61.16,56324.0,53.5973,53.606,53.5447,53.5535,56324.0
2018-03-15 11:35:00,61.16,61.2,61.15,61.17,40125.0,53.5535,53.5885,53.5447,53.5622,40125.0
2018-03-15 11:40:00,61.17,61.17,61.12,61.14,37321.0,53.5622,53.5622,53.5184,53.536,37321.0
2018-03-15 11:45:00,61.14,61.18,61.13,61.14,32777.0,53.536,53.571,53.5272,53.536,32777.0
2018-03-15 11:50:00,61.13,61.13,61.1,61.1,51520.0,53.5272,53.5272,53.5009,53.5009,51520.0
2018-03-15 11:55:00,61.1,61.11,61.06,61.11,80394.0,53.5009,53.5097,53.4659,53.5097,80394.0
2018-03-15 12:00:00,61.11,61.13,61.1,61.13,71165.0,53.5097,53.5272,53.5009,53.5272,71165.0
2018-03-15 12:05:00,61.13,61.15,61.12,61.14,63490.0,53.5272,53.5447,53.5184,53.536,63490.0
2018-03-15 12:10:00,61.14,61.15,61.1,61.1,93159.0,53.536,53.5447,53.5009,53.5009,93159.0
2018-03-15 12:15:00,61.1,61.11,61.06,61.08,41797.0,53.5009,53.5097,53.4659,53.4834,41797.0
2018-03-15 12:20:00,61.08,61.09,61.06,61.06,18324.0,53.4834,53.4922,53.4659,53.4659,18324.0
2018-03-15 12:25:00,61.06,61.07,61.04,61.04,20118.0,53.4659,53.4747,53.4484,53.4484,20118.0
2018-03-15 12:30:00,61.03,61.04,60.99,61.01,24077.0,53.4396,53.4484,53.4046,53.4221,24077.0
2018-03-15 12:35:00,61.01,61.04,61.01,61.02,21489.0,53.4221,53.4484,53.4221,53.4309,21489.0
2018-03-15 12:40:00,61.02,61.05,61.01,61.05,7300.0,53.4309,53.4572,53.4221,53.4572,7300.0
2018-03-15 12:45:00,61.04,61.05,60.99,61.01,28391.0,53.4484,53.4572,53.4046,53.4221,28391.0
2018-03-15 12:50:00,61.01,61.05,61.0,61.04,25161.0,53.4221,53.4572,53.4134,53.4484,25161.0
2018-03-15 12:55:00,61.03,61.04,61.01,61.01,10672.0,53.4396,53.4484,53.4221,53.4221,10672.0
2018-03-15 13:00:00,61.02,61.03,61.01,61.03,18657.0,53.4309,53.4396,53.4221,53.4396,18657.0
2018-03-15 13:05:00,61.02,61.03,61.0,61.02,22086.0,53.4309,53.4396,53.4134,53.4309,22086.0
2018-03-15 13:10:00,61.02,61.02,60.99,61.01,19525.0,53.4309,53.4309,53.4046,53.4221,19525.0
2018-03-15 13:15:00,61.01,61.01,60.95,60.96,16443.0,53.4221,53.4221,53.3696,53.3783,16443.0
2018-03-15 13:20:00,60.95,61.0,60.95,61.0,26131.0,53.3696,53.4134,53.3696,53.4134,26131.0
2018-03-15 13:25:00,60.99,61.01,60.99,61.0,33807.0,53.4046,53.4221,53.4046,53.4134,33807.0
2018-03-15 13:30:00,60.99,61.0,60.96,60.97,15368.0,53.4046,53.4134,53.3783,53.3871,15368.0
2018-03-15 13:35:00,60.97,60.97,60.95,60.96,16089.0,53.3871,53.3871,53.3696,53.3783,16089.0
2018-03-15 13:40:00,60.97,60.97,60.94,60.95,24975.0,53.3871,53.3871,53.3608,53.3696,24975.0
2018-03-15 13:45:00,60.95,60.95,60.91,60.94,141118.0,53.3696,53.3696,53.3346,53.3608,141118.0
2018-03-15 13:50:00,60.94,60.95,60.91,60.93,35371.0,53.3608,53.3696,53.3346,53.3521,35371.0
2018-03-15 13:55:00,60.92,60.92,60.84,60.84,321463.0,53.3433,53.3433,53.2733,53.2733,321463.0
2018-03-15 14:00:00,60.84,60.87,60.81,60.87,63260.0,53.2733,53.2995,53.247,53.2995,63260.0
2018-03-15 14:05:00,60.86,60.88,60.84,60.87,70014.0,53.2908,53.3083,53.2733,53.2995,70014.0
2018-03-15 14:10:00,60.88,60.88,60.82,60.83,48164.0,53.3083,53.3083,53.2558,53.2645,48164.0
2018-03-15 14:15:00,60.84,60.89,60.83,60.87,54977.0,53.2733,53.3171,53.2645,53.2995,54977.0
2018-03-15 14:20:00,60.87,60.91,60.86,60.91,40790.0,53.2995,53.3346,53.2908,53.3346,40790.0
2018-03-15 14:25:00,60.9,60.93,60.88,60.9,49534.0,53.3258,53.3521,53.3083,53.3258,49534.0
2018-03-15 14:30:00,60.9,60.93,60.89,60.91,51800.0,53.3258,53.3521,53.3171,53.3346,51800.0
2018-03-15 14:35:00,60.91,60.93,60.89,60.9,27920.0,53.3346,53.3521,53.3171,53.3258,27920.0
2018-03-15 14:40:00,60.9,60.91,60.85,60.86,98132.0,53.3258,53.3346,53.282,53.2908,98132.0
2018-03-15 14:45:00,60.85,60.89,60.85,60.87,32554.0,53.282,53.3171,53.282,53.2995,32554.0
2018-03-15 14:50:00,60.87,60.89,60.86,60.88,39297.0,53.2995,53.3171,53.2908,53.3083,39297.0
2018-03-15 14:55:00,60.87,60.92,60.87,60.92,26197.0,53.2995,53.3433,53.2995,53.3433,26197.0
2018-03-15 15:00:00,60.92,60.93,60.91,60.93,28397.0,53.3433,53.3521,53.3346,53.3521,28397.0
2018-03-15 15:05:00,60.92,60.95,60.92,60.95,37672.0,53.3433,53.3696,53.3433,53.3696,37672.0
2018-03-15 15:10:00,60.95,60.95,60.92,60.94,44233.0,53.3696,53.3696,53.3433,53.3608,44233.0
2018-03-15 15:15:00,60.94,60.96,60.92,60.93,27220.0,53.3608,53.3783,53.3433,53.3521,27220.0
2018-03-15 15:20:00,60.94,60.98,60.92,60.97,877733.0,53.3608,53.3959,53.3433,53.3871,877733.0
2018-03-15 15:25:00,60.97,60.99,60.96,60.98,59848.0,53.3871,53.4046,53.3783,53.3959,59848.0
2018-03-15 15:30:00,60.98,60.99,60.97,60.98,53466.0,53.3959,53.4046,53.3871,53.3959,53466.0
2018-03-15 15:35:00,60.98,61.0,60.97,60.97,72437.0,53.3959,53.4134,53.3871,53.3871,72437.0
2018-03-15 15:40:00,60.97,61.0,60.96,60.99,124975.0,53.3871,53.4134,53.3783,53.4046,124975.0
2018-03-15 15:45:00,60.98,61.03,60.98,61.02,132472.0,53.3959,53.4396,53.3959,53.4309,132472.0
2018-03-15 15:50:00,61.02,61.03,60.99,60.99,199478.0,53.4309,53.4396,53.4046,53.4046,199478.0
2018-03-15 15:55:00,60.99,60.99,60.95,60.96,206624.0,53.4046,53.4046,53.3696,53.3783,206624.0
2018-03-16 09:30:00,60.63,60.68,60.58,60.63,77974.0,53.0894,53.1332,53.0456,53.0894,77974.0
2018-03-16 09:35:00,60.63,60.67,60.6,60.64,134035.0,53.0894,53.1244,53.0631,53.0981,134035.0
2018-03-16 09:40:00,60.64,60.7,60.61,60.7,114455.0,53.0981,53.1507,53.0719,53.1507,114455.0
2018-03-16 09:45:00,60.7,60.72,60.66,60.69,153919.0,53.1507,53.1682,53.1157,53.1419,153919.0
2018-03-16 09:50:00,60.69,60.7,60.65,60.65,147883.0,53.1419,53.1507,53.1069,53.1069,147883.0
2018-03-16 09:55:00,60.65,60.66,60.62,60.63,60209.0,53.1069,53.1157,53.0806,53.0894,60209.0
2018-03-16 10:00:00,60.63,60.67,60.58,60.63,56694.0,53.0894,53.1244,53.0456,53.0894,56694.0
2018-03-16 10:05:00,60.63,60.66,60.62,60.64,71810.0,53.0894,53.1157,53.0806,53.0981,71810.0
2018-03-16 10:10:00,60.64,60.66,60.62,60.64,27511.0,53.0981,53.1157,53.0806,53.0981,27511.0
2018-03-16 10:15:00,60.65,60.69,60.63,60.68,77165.0,53.1069,53.1419,53.0894,53.1332,77165.0
2018-03-16 10:20:00,60.67,60.71,60.67,60.71,45169.0,53.1244,53.1594,53.1244,53.1594,45169.0
2018-03-16 10:25:00,60.71,60.76,60.68,60.76,53556.0,53.1594,53.2032,53.1332,53.2032,53556.0
2018-03-16 10:30:00,60.75,60.78,60.72,60.74,157224.0,53.1945,53.2207,53.1682,53.1857,157224.0
2018-03-16 10:35:00,60.74,60.76,60.72,60.76,83615.0,53.1857,53.2032,53.1682,53.2032,83615.0
2018-03-16 10:40:00,60.77,60.78,60.73,60.73,97221.0,53.212,53.2207,53.177,53.177,97221.0
2018-03-16 10:45:00,60.73,60.77,60.73,60.76,107441.0,53.177,53.212,53.177,53.2032,107441.0
2018-03-16 10:50:00,60.77,60.81,60.76,60.8,121444.0,53.212,53.247,53.2032,53.2382,121444.0
2018-03-16 10:55:00,60.8,60.81,60.75,60.78,141827.0,53.2382,53.247,53.1945,53.2207,141827.0
2018-03-16 11:00:00,60.77,60.78,60.74,60.78,76637.0,53.212,53.2207,53.1857,53.2207,76637.0
2018-03-16 11:05:00,60.78,60.78,60.7,60.7,43578.0,53.2207,53.2207,53.1507,53.1507,43578.0
2018-03-16 11:10:00,60.7,60.73,60.69,60.7,103893.0,53.1507,53.177,53.1419,53.1507,103893.0
2018-03-16 11:15:00,60.7,60.74,60.7,60.73,64135.0,53.1507,53.1857,53.1507,53.177,64135.0
2018-03-16 11:20:00,60.73,60.75,60.72,60.73,15350.0,53.177,53.1945,53.1682,53.177,15350.0
2018-03-16 11:25:00,60.72,60.77,60.71,60.77,30734.0,53.1682,53.212,53.1594,53.212,30734.0
2018-03-16 11:30:00,60.77,60.79,60.75,60.76,93624.0,53.212,53.2295,53.1945,53.2032,93624.0
2018-03-16 11:35:00,60.76,60.77,60.72,60.74,43849.0,53.2032,53.212,53.1682,53.1857,43849.0
2018-03-16 11:40:00,60.74,60.75,60.68,60.69,79450.0,53.1857,53.1945,53.1332,53.1419,79450.0
2018-03-16 11:45:00,60.69,60.73,60.67,60.68,21513.0,53.1419,53.177,53.1244,53.1332,21513.0
2018-03-16 11:50:00,60.68,60.7,60.65,60.69,72468.0,53.1332,53.1507,53.1069,53.1419,72468.0
2018-03-16 11:55:00,60.69,60.7,60.67,60.69,53757.0,53.1419,53.1507,53.1244,53.1419,53757.0
2018-03-16 12:00:00,60.7,60.71,60.69,60.69,35466.0,53.1507,53.1594,53.1419,53.1419,35466.0
2018-03-16 12:05:00,60.7,60.7,60.66,60.68,17833.0,53.1507,53.1507,53.1157,53.1332,17833.0
2018-03-16 12:10:00,60.69,60.71,60.67,60.71,22527.0,53.1419,53.1594,53.1244,53.1594,22527.0
2018-03-16 12:15:00,60.71,60.71,60.67,60.7,81035.0,53.1594,53.1594,53.1244,53.1507,81035.0
2018-03-16 12:20:00,60.69,60.7,60.67,60.69,58125.0,53.1419,53.1507,53.1244,53.1419,58125.0
2018-03-16 12:25:00,60.69,60.69,60.66,60.67,24718.0,53.1419,53.1419,53.1157,53.1244,24718.0
2018-03-16 12:30:00,60.66,60.69,60.64,60.67,25522.0,53.1157,53.1419,53.0981,53.1244,25522.0
2018-03-16 12:35:00,60.66,60.71,60.66,60.67,69524.0,53.1157,53.1594,53.1157,53.1244,69524.0
2018-03-16 12:40:00,60.67,60.7,60.64,60.66,66706.0,53.1244,53.1507,53.0981,53.1157,66706.0
2018-03-16 12:45:00,60.65,60.68,60.65,60.68,55803.0,53.1069,53.1332,53.1069,53.1332,55803.0
2018-03-16 12:50:00,60.68,60.69,60.65,60.68,27507.0,53.1332,53.1419,53.1069,53.1332,27507.0
2018-03-16 12:55:00,60.68,60.68,60.66,60.67,17273.0,53.1332,53.1332,53.1157,53.1244,17273.0
2018-03-16 13:00:00,60.67,60.69,60.65,60.66,18385.0,53.1244,53.1419,53.1069,53.1157,18385.0
2018-03-16 13:05:00,60.66,60.67,60.64,60.67,69727.0,53.1157,53.1244,53.0981,53.1244,69727.0
2018-03-16 13:10:00,60.66,60.67,60.62,60.63,151574.0,53.1157,53.1244,53.0806,53.0894,151574.0
2018-03-16 13:15:00,60.63,60.64,60.6,60.63,32573.0,53.0894,53.0981,53.0631,53.0894,32573.0
2018-03-16 13:20:00,60.63,60.63,60.61,60.61,29160.0,53.0894,53.0894,53.0719,53.0719,29160.0
2018-03-16 13:25:00,60.61,60.61,60.58,60.61,30521.0,53.0719,53.0719,53.0456,53.0719,30521.0
2018-03-16 13:30:00,60.6,60.62,60.58,60.61,15831.0,53.0631,53.0806,53.0456,53.0719,15831.0
2018-03-16 13:35:00,60.61,60.62,60.6,60.61,89765.0,53.0719,53.0806,53.0631,53.0719,89765.0
2018-03-16 13:40:00,60.61,60.63,60.58,60.58,52846.0,53.0719,53.0894,53.0456,53.0456,52846.0
2018-03-16 13:45:00,60.58,60.59,60.55,60.56,79442.0,53.0456,53.0544,53.0193,53.0281,79442.0
2018-03-16 13:50:00,60.56,60.58,60.56,60.58,35493.0,53.0281,53.0456,53.0281,53.0456,35493.0
2018-03-16 13:55:00,60.58,60.59,60.57,60.59,10591.0,53.0456,53.0544,53.0369,53.0544,10591.0
2018-03-16 14:00:00,60.59,60.6,60.58,60.59,19697.0,53.0544,53.0631,53.0456,53.0544,19697.0
2018-03-16 14:05:00,60.59,60.6,60.57,60.58,45822.0,53.0544,53.0631,53.0369,53.0456,45822.0
2018-03-16 14:10:00,60.58,60.58,60.55,60.57,68827.0,53.0456,53.0456,53.0193,53.0369,68827.0
2018-03-16 14:15:00,60.58,60.59,60.57,60.58,12611.0,53.0456,53.0544,53.0369,53.0456,12611.0
2018-03-16 14:20:00,60.58,60.63,60.57,60.63,34753.0,53.0456,53.0894,53.0369,53.0894,34753.0
2018-03-16 14:25:00,60.63,60.63,60.62,60.62,22603.0,53.0894,53.0894,53.0806,53.0806,22603.0
2018-03-16 14:30:00,60.63,60.64,60.61,60.62,31674.0,53.0894,53.0981,53.0719,53.0806,31674.0
2018-03-16 14:35:00,60.62,60.66,60.62,60.65,38520.0,53.0806,53.1157,53.0806,53.1069,38520.0
2018-03-16 14:40:00,60.65,60.66,60.64,60.66,21314.0,53.1069,53.1157,53.0981,53.1157,21314.0
2018-03-16 14:45:00,60.66,60.67,60.65,60.66,81092.0,53.1157,53.1244,53.1069,53.1157,81092.0
2018-03-16 14:50:00,60.66,60.66,60.64,60.66,83096.0,53.1157,53.1157,53.0981,53.1157,83096.0
2018-03-16 14:55:00,60.66,60.68,60.66,60.67,41474.0,53.1157,53.1332,53.1157,53.1244,41474.0
2018-03-16 15:00:00,60.66,60.68,60.66,60.67,28785.0,53.1157,53.1332,53.1157,53.1244,28785.0
2018-03-16 15:05:00,60.67,60.68,60.66,60.67,30538.0,53.1244,53.1332,53.1157,53.1244,30538.0
2018-03-16 15:10:00,60.67,60.68,60.66,60.67,50380.0,53.1244,53.1332,53.1157,53.1244,50380.0
2018-03-16 15:15:00,60.67,60.68,60.65,60.66,59878.0,53.1244,53.1332,53.1069,53.1157,59878.0
2018-03-16 15:20:00,60.66,60.66,60.64,60.66,39991.0,53.1157,53.1157,53.0981,53.1157,39991.0
2018-03-16 15:25:00,60.65,60.7,60.65,60.69,74916.0,53.1069,53.1507,53.1069,53.1419,74916.0
2018-03-16 15:30:00,60.7,60.73,60.69,60.72,62883.0,53.1507,53.177,53.1419,53.1682,62883.0
2018-03-16 15:35:00,60.72,60.73,60.7,60.7,49932.0,53.1682,53.177,53.1507,53.1507,49932.0
2018-03-16 15:40:00,60.71,60.75,60.71,60.73,39036.0,53.1594,53.1945,53.1594,53.177,39036.0
2018-03-16 15:45:00,60.73,60.73,60.7,60.71,46734.0,53.177,53.177,53.1507,53.1594,46734.0
2018-03-16 15:50:00,60.72,60.76,60.72,60.75,167196.0,53.1682,53.2032,53.1682,53.1945,167196.0
2018-03-16 15:55:00,60.75,60.76,60.68,60.7,283411.0,53.1945,53.2032,53.1332,53.1507,283411.0
2018-03-19 09:30:00,60.17,60.2,60.12,60.13,53806.0,52.6866,52.7129,52.6428,52.6516,53806.0
2018-03-19 09:35:00,60.12,60.16,60.1,60.15,57944.0,52.6428,52.6778,52.6253,52.6691,57944.0
2018-03-19 09:40:00,60.15,60.16,60.09,60.11,66627.0,52.6691,52.6778,52.6165,52.6341,66627.0
2018-03-19 09:45:00,60.1,60.15,60.09,60.13,25454.0,52.6253,52.6691,52.6165,52.6516,25454.0
2018-03-19 09:50:00,60.13,60.18,60.12,60.17,64990.0,52.6516,52.6954,52.6428,52.6866,64990.0
2018-03-19 09:55:00,60.17,60.19,60.15,60.19,17521.0,52.6866,52.7041,52.6691,52.7041,17521.0
2018-03-19 10:00:00,60.18,60.19,60.15,60.17,30791.0,52.6954,52.7041,52.6691,52.6866,30791.0
2018-03-19 10:05:00,60.17,60.19,60.13,60.13,43737.0,52.6866,52.7041,52.6516,52.6516,43737.0
2018-03-19 10:10:00,60.13,60.14,60.07,60.09,68166.0,52.6516,52.6603,52.599,52.6165,68166.0
2018-03-19 10:15:00,60.1,60.12,60.06,60.12,68255.0,52.6253,52.6428,52.5903,52.6428,68255.0
2018-03-19 10:20:00,60.12,60.12,60.07,60.1,16853.0,52.6428,52.6428,52.599,52.6253,16853.0
2018-03-19 10:25:00,60.1,60.14,60.09,60.13,32538.0,52.6253,52.6603,52.6165,52.6516,32538.0
2018-03-19 10:30:00,60.14,60.16,60.11,60.14,68066.0,52.6603,52.6778,52.6341,52.6603,68066.0
2018-03-19 10:35:00,60.14,60.14,60.1,60.11,11157.0,52.6603,52.6603,52.6253,52.6341,11157.0
2018-03-19 10:40:00,60.11,60.13,60.05,60.05,50630.0,52.6341,52.6516,52.5815,52.5815,50630.0
2018-03-19 10:45:00,60.05,60.07,60.01,60.03,48390.0,52.5815,52.599,52.5465,52.564,48390.0
2018-03-19 10:50:00,60.04,60.04,59.99,60.0,91235.0,52.5728,52.5728,52.529,52.5377,91235.0
2018-03-19 10:55:00,60.0,60.01,59.95,59.98,58148.0,52.5377,52.5465,52.494,52.5202,58148.0
2018-03-19 11:00:00,59.97,59.97,59.93,59.94,89560.0,52.5115,52.5115,52.4764,52.4852,89560.0
2018-03-19 11:05:00,59.94,59.97,59.94,59.96,100689.0,52.4852,52.5115,52.4852,52.5027,100689.0
2018-03-19 11:10:00,59.97,59.97,59.89,59.9,29948.0,52.5115,52.5115,52.4414,52.4502,29948.0
2018-03-19 11:15:00,59.9,59.9,59.85,59.87,93363.0,52.4502,52.4502,52.4064,52.4239,93363.0
2018-03-19 11:20:00,59.87,59.9,59.85,59.89,61893.0,52.4239,52.4502,52.4064,52.4414,61893.0
2018-03-19 11:25:00,59.89,59.92,59.88,59.92,107012.0,52.4414,52.4677,52.4327,52.4677,107012.0
2018-03-19 11:30:00,59.92,59.93,59.85,59.87,203146.0,52.4677,52.4764,52.4064,52.4239,203146.0
2018-03-19 11:35:00,59.86,59.87,59.83,59.84,47191.0,52.4152,52.4239,52.3889,52.3976,47191.0
2018-03-19 11:40:00,59.84,59.87,59.82,59.84,110742.0,52.3976,52.4239,52.3801,52.3976,110742.0
2018-03-19 11:45:00,59.84,59.84,59.8,59.8,55251.0,52.3976,52.3976,52.3626,52.3626,55251.0
2018-03-19 11:50:00,59.79,59.85,59.79,59.83,33700.0,52.3539,52.4064,52.3539,52.3889,33700.0
2018-03-19 11:55:00,59.83,59.84,59.74,59.77,68507.0,52.3889,52.3976,52.3101,52.3363,68507.0
2018-03-19 12:00:00,59.78,59.8,59.74,59.78,155407.0,52.3451,52.3626,52.3101,52.3451,155407.0
2018-03-19 12:05:00,59.78,59.84,59.78,59.83,79938.0,52.3451,52.3976,52.3451,52.3889,79938.0
2018-03-19 12:10:00,59.81,59.83,59.77,59.79,77788.0,52.3714,52.3889,52.3363,52.3539,77788.0
2018-03-19 12:15:00,59.79,59.81,59.76,59.78,29832.0,52.3539,52.3714,52.3276,52.3451,29832.0
2018-03-19 12:20:00,59.78,59.84,59.76,59.83,56856.0,52.3451,52.3976,52.3276,52.3889,56856.0
2018-03-19 12:25:00,59.82,59.86,59.8,59.86,30860.0,52.3801,52.4152,52.3626,52.4152,30860.0
2018-03-19 12:30:00,59.86,59.87,59.79,59.8,100898.0,52.4152,52.4239,52.3539,52.3626,100898.0
2018-03-19 12:35:00,59.8,59.84,59.8,59.83,19475.0,52.3626,52.3976,52.3626,52.3889,19475.0
2018-03-19 12:40:00,59.82,59.84,59.73,59.73,161045.0,52.3801,52.3976,52.3013,52.3013,161045.0
2018-03-19 12:45:00,59.74,59.74,59.67,59.7,201518.0,52.3101,52.3101,52.2488,52.2751,201518.0
2018-03-19 12:50:00,59.69,59.74,59.69,59.73,32759.0,52.2663,52.3101,52.2663,52.3013,32759.0
2018-03-19 12:55:00,59.74,59.78,59.73,59.75,50778.0,52.3101,52.3451,52.3013,52.3188,50778.0
2018-03-19 13:00:00,59.75,59.78,59.7,59.71,53777.0,52.3188,52.3451,52.2751,52.2838,53777.0
2018-03-19 13:05:00,59.7,59.71,59.61,59.61,86213.0,52.2751,52.2838,52.1962,52.1962,86213.0
2018-03-19 13:10:00,59.61,59.65,59.58,59.65,61096.0,52.1962,52.2313,52.17,52.2313,61096.0
2018-03-19 13:15:00,59.64,59.68,59.63,59.67,28363.0,52.2225,52.2575,52.2138,52.2488,28363.0
2018-03-19 13:20:00,59.66,59.67,59.64,59.65,14466.0,52.24,52.2488,52.2225,52.2313,14466.0
2018-03-19 13:25:00,59.64,59.66,59.57,59.62,73188.0,52.2225,52.24,52.1612,52.205,73188.0
2018-03-19 13:30:00,59.61,59.65,59.57,59.57,48854.0,52.1962,52.2313,52.1612,52.1612,48854.0
2018-03-19 13:35:00,59.57,59.65,59.56,59.65,32360.0,52.1612,52.2313,52.1525,52.2313,32360.0
2018-03-19 13:40:00,59.65,59.69,59.64,59.68,34092.0,52.2313,52.2663,52.2225,52.2575,34092.0
2018-03-19 13:45:00,59.68,59.72,59.68,59.72,104627.0,52.2575,52.2926,52.2575,52.2926,104627.0
2018-03-19 13:50:00,59.71,59.71,59.65,59.67,108562.0,52.2838,52.2838,52.2313,52.2488,108562.0
2018-03-19 13:55:00,59.66,59.67,59.64,59.65,109532.0,52.24,52.2488,52.2225,52.2313,109532.0
2018-03-19 14:00:00,59.64,59.68,59.61,59.64,295805.0,52.2225,52.2575,52.1962,52.2225,295805.0
2018-03-19 14:05:00,59.64,59.64,59.58,59.58,126107.0,52.2225,52.2225,52.17,52.17,126107.0
2018-03-19 14:10:00,59.58,59.59,59.5,59.51,33435.0,52.17,52.1787,52.0999,52.1087,33435.0
2018-03-19 14:15:00,59.51,59.52,59.46,59.46,89068.0,52.1087,52.1174,52.0649,52.0649,89068.0
2018-03-19 14:20:00,59.46,59.46,59.35,59.35,147179.0,52.0649,52.0649,51.9686,51.9686,147179.0
2018-03-19 14:25:00,59.36,59.45,59.34,59.44,248887.0,51.9773,52.0561,51.9598,52.0474,248887.0
2018-03-19 14:30:00,59.44,59.45,59.36,59.36,99055.0,52.0474,52.0561,51.9773,51.9773,99055.0
2018-03-19 14:35:00,59.36,59.37,59.28,59.33,242170.0,51.9773,51.9861,51.9073,51.9511,242170.0
2018-03-19 14:40:00,59.33,59.39,59.28,59.39,142867.0,51.9511,52.0036,51.9073,52.0036,142867.0
2018-03-19 14:45:00,59.39,59.43,59.39,59.4,45054.0,52.0036,52.0386,52.0036,52.0124,45054.0
2018-03-19 14:50:00,59.39,59.45,59.37,59.45,79312.0,52.0036,52.0561,51.9861,52.0561,79312.0
2018-03-19 14:55:00,59.45,59.49,59.44,59.46,51082.0,52.0561,52.0912,52.0474,52.0649,51082.0
2018-03-19 15:00:00,59.45,59.45,59.39,59.45,56696.0,52.0561,52.0561,52.0036,52.0561,56696.0
2018-03-19 15:05:00,59.46,59.48,59.4,59.42,121833.0,52.0649,52.0824,52.0124,52.0299,121833.0
2018-03-19 15:10:00,59.42,59.46,59.41,59.45,75287.0,52.0299,52.0649,52.0211,52.0561,75287.0
2018-03-19 15:15:00,59.45,59.57,59.43,59.56,581769.0,52.0561,52.1612,52.0386,52.1525,581769.0
2018-03-19 15:20:00,59.56,59.57,59.51,59.52,129197.0,52.1525,52.1612,52.1087,52.1174,129197.0
2018-03-19 15:25:00,59.52,59.54,59.49,59.52,237862.0,52.1174,52.135,52.0912,52.1174,237862.0
2018-03-19 15:30:00,59.52,59.53,59.5,59.52,268208.0,52.1174,52.1262,52.0999,52.1174,268208.0
2018-03-19 15:35:00,59.52,59.59,59.47,59.58,174159.0,52.1174,52.1787,52.0737,52.17,174159.0
2018-03-19 15:40:00,59.58,59.59,59.55,59.57,144386.0,52.17,52.1787,52.1437,52.1612,144386.0
2018-03-19 15:45:00,59.56,59.62,59.55,59.55,303529.0,52.1525,52.205,52.1437,52.1437,303529.0
2018-03-19 15:50:00,59.55,59.61,59.54,59.61,543550.0,52.1437,52.1962,52.135,52.1962,543550.0
2018-03-19 15:55:00,59.61,59.69,59.61,59.67,615857.0,52.1962,52.2663,52.1962,52.2488,615857.0
2018-03-20 09:30:00,59.97,60.05,59.94,60.05,73535.0,52.5115,52.5815,52.4852,52.5815,73535.0
2018-03-20 09:35:00,60.04,60.04,59.94,59.96,95370.0,52.5728,52.5728,52.4852,52.5027,95370.0
2018-03-20 09:40:00,59.96,60.06,59.96,60.05,44288.0,52.5027,52.5903,52.5027,52.5815,44288.0
2018-03-20 09:45:00,60.05,60.08,60.0,60.0,27448.0,52.5815,52.6078,52.5377,52.5377,27448.0
2018-03-20 09:50:00,60.01,60.03,59.99,60.02,81268.0,52.5465,52.564,52.529,52.5553,81268.0
2018-03-20 09:55:00,60.01,60.01,59.94,59.95,36220.0,52.5465,52.5465,52.4852,52.494,36220.0
2018-03-20 10:00:00,59.95,59.96,59.93,59.95,83436.0,52.494,52.5027,52.4764,52.494,83436.0
2018-03-20 10:05:00,59.94,59.97,59.91,59.92,43863.0,52.4852,52.5115,52.4589,52.4677,43863.0
2018-03-20 10:10:00,59.92,59.92,59.87,59.88,381741.0,52.4677,52.4677,52.4239,52.4327,381741.0
2018-03-20 10:15:00,59.88,59.92,59.87,59.92,51963.0,52.4327,52.4677,52.4239,52.4677,51963.0
2018-03-20 10:20:00,59.91,59.93,59.9,59.92,40998.0,52.4589,52.4764,52.4502,52.4677,40998.0
2018-03-20 10:25:00,59.92,59.98,59.9,59.98,36852.0,52.4677,52.5202,52.4502,52.5202,36852.0
2018-03-20 10:30:00,59.98,60.05,59.98,60.02,62198.0,52.5202,52.5815,52.5202,52.5553,62198.0
2018-03-20 10:35:00,60.01,60.03,59.99,60.02,55504.0,52.5465,52.564,52.529,52.5553,55504.0
2018-03-20 10:40:00,60.02,60.03,59.97,59.97,34611.0,52.5553,52.564,52.5115,52.5115,34611.0
2018-03-20 10:45:00,59.97,60.01,59.97,59.97,30781.0,52.5115,52.5465,52.5115,52.5115,30781.0
2018-03-20 10:50:00,59.98,60.02,59.96,60.01,41670.0,52.5202,52.5553,52.5027,52.5465,41670.0
2018-03-20 10:55:00,60.01,60.01,59.97,60.0,592197.0,52.5465,52.5465,52.5115,52.5377,592197.0
2018-03-20 11:00:00,60.01,60.02,59.99,60.0,358740.0,52.5465,52.5553,52.529,52.5377,358740.0
2018-03-20 11:05:00,60.0,60.03,59.99,60.01,45086.0,52.5377,52.564,52.529,52.5465,45086.0
2018-03-20 11:10:00,60.01,60.02,59.96,59.97,214071.0,52.5465,52.5553,52.5027,52.5115,214071.0
2018-03-20 11:15:00,59.97,60.01,59.96,60.0,51074.0,52.5115,52.5465,52.5027,52.5377,51074.0
2018-03-20 11:20:00,59.99,60.03,59.99,60.02,106009.0,52.529,52.564,52.529,52.5553,106009.0
2018-03-20 11:25:00,60.02,60.07,60.02,60.07,35717.0,52.5553,52.599,52.5553,52.599,35717.0
2018-03-20 11:30:00,60.07,60.07,60.03,60.03,36138.0,52.599,52.599,52.564,52.564,36138.0
2018-03-20 11:35:00,60.04,60.07,60.02,60.06,41591.0,52.5728,52.599,52.5553,52.5903,41591.0
2018-03-20 11:40:00,60.05,60.05,60.0,60.0,42417.0,52.5815,52.5815,52.5377,52.5377,42417.0
2018-03-20 11:45:00,60.01,60.01,59.93,59.94,106105.0,52.5465,52.5465,52.4764,52.4852,106105.0
2018-03-20 11:50:00,59.94,59.95,59.9,59.92,43643.0,52.4852,52.494,52.4502,52.4677,43643.0
2018-03-20 11:55:00,59.91,59.94,59.9,59.94,1213900.0,52.4589,52.4852,52.4502,52.4852,1213900.0
2018-03-20 12:00:00,59.94,59.95,59.89,59.95,987574.0,52.4852,52.494,52.4414,52.494,987574.0
2018-03-20 12:05:00,59.95,59.95,59.92,59.93,100064.0,52.494,52.494,52.4677,52.4764,100064.0
2018-03-20 12:10:00,59.93,59.99,59.92,59.98,156639.0,52.4764,52.529,52.4677,52.5202,156639.0
2018-03-20 12:15:00,59.98,60.01,59.97,60.0,79283.0,52.5202,52.5465,52.5115,52.5377,79283.0
2018-03-20 12:20:00,60.01,60.04,60.0,60.03,33673.0,52.5465,52.5728,52.5377,52.564,33673.0
2018-03-20 12:25:00,60.03,60.05,60.0,60.01,49581.0,52.564,52.5815,52.5377,52.5465,49581.0
2018-03-20 12:30:00,60.0,60.04,59.99,60.01,52286.0,52.5377,52.5728,52.529,52.5465,52286.0
2018-03-20 12:35:00,60.01,60.02,59.99,59.99,185956.0,52.5465,52.5553,52.529,52.529,185956.0
2018-03-20 12:40:00,60.0,60.01,59.99,59.99,40023.0,52.5377,52.5465,52.529,52.529,40023.0
2018-03-20 12:45:00,60.0,60.0,59.96,59.97,195122.0,52.5377,52.5377,52.5027,52.5115,195122.0
2018-03-20 12:50:00,59.98,59.99,59.95,59.97,81413.0,52.5202,52.529,52.494,52.5115,81413.0
2018-03-20 12:55:00,59.97,59.99,59.96,59.97,78844.0,52.5115,52.529,52.5027,52.5115,78844.0
2018-03-20 13:00:00,59.97,59.99,59.97,59.97,103073.0,52.5115,52.529,52.5115,52.5115,103073.0
2018-03-20 13:05:00,59.97,59.99,59.95,59.95,108258.0,52.5115,52.529,52.494,52.494,108258.0
2018-03-20 13:10:00,59.95,59.97,59.94,59.96,104439.0,52.494,52.5115,52.4852,52.5027,104439.0
2018-03-20 13:15:00,59.96,59.96,59.94,59.95,222060.0,52.5027,52.5027,52.4852,52.494,222060.0
2018-03-20 13:20:00,59.95,59.96,59.94,59.95,58544.0,52.494,52.5027,52.4852,52.494,58544.0
2018-03-20 13:25:00,59.95,59.96,59.94,59.95,118652.0,52.494,52.5027,52.4852,52.494,118652.0
2018-03-20 13:30:00,59.94,59.97,59.93,59.95,235571.0,52.4852,52.5115,52.4764,52.494,235571.0
2018-03-20 13:35:00,59.95,59.96,59.94,59.95,186659.0,52.494,52.5027,52.4852,52.494,186659.0
2018-03-20 13:40:00,59.96,59.96,59.94,59.95,35711.0,52.5027,52.5027,52.4852,52.494,35711.0
2018-03-20 13:45:00,59.95,59.95,59.92,59.94,43293.0,52.494,52.494,52.4677,52.4852,43293.0
2018-03-20 13:50:00,59.94,59.95,59.93,59.94,36850.0,52.4852,52.494,52.4764,52.4852,36850.0
2018-03-20 13:55:00,59.94,59.96,59.92,59.92,33223.0,52.4852,52.5027,52.4677,52.4677,33223.0
2018-03-20 14:00:00,59.92,59.94,59.89,59.94,38329.0,52.4677,52.4852,52.4414,52.4852,38329.0
2018-03-20 14:05:00,59.94,59.96,59.93,59.93,26086.0,52.4852,52.5027,52.4764,52.4764,26086.0
2018-03-20 14:10:00,59.94,59.95,59.92,59.93,111900.0,52.4852,52.494,52.4677,52.4764,111900.0
2018-03-20 14:15:00,59.92,59.95,59.92,59.95,43748.0,52.4677,52.494,52.4677,52.494,43748.0
2018-03-20 14:20:00,59.95,59.97,59.93,59.95,50149.0,52.494,52.5115,52.4764,52.494,50149.0
2018-03-20 14:25:00,59.95,59.98,59.94,59.98,44320.0,52.494,52.5202,52.4852,52.5202,44320.0
2018-03-20 14:30:00,59.98,60.0,59.97,59.98,81661.0,52.5202,52.5377,52.5115,52.5202,81661.0
2018-03-20 14:35:00,59.98,60.0,59.96,59.99,294641.0,52.5202,52.5377,52.5027,52.529,294641.0
2018-03-20 14:40:00,60.0,60.03,59.98,60.03,96502.0,52.5377,52.564,52.5202,52.564,96502.0
2018-03-20 14:45:00,60.03,60.06,60.03,60.06,83872.0,52.564,52.5903,52.564,52.5903,83872.0
2018-03-20 14:50:00,60.06,60.08,60.05,60.06,58365.0,52.5903,52.6078,52.5815,52.5903,58365.0
2018-03-20 14:55:00,60.06,60.07,60.03,60.06,84503.0,52.5903,52.599,52.564,52.5903,84503.0
2018-03-20 15:00:00,60.06,60.1,60.06,60.1,59039.0,52.5903,52.6253,52.5903,52.6253,59039.0
2018-03-20 15:05:00,60.1,60.15,60.1,60.13,142636.0,52.6253,52.6691,52.6253,52.6516,142636.0
2018-03-20 15:10:00,60.14,60.15,60.11,60.14,53716.0,52.6603,52.6691,52.6341,52.6603,53716.0
2018-03-20 15:15:00,60.14,60.14,60.07,60.07,74842.0,52.6603,52.6603,52.599,52.599,74842.0
2018-03-20 15:20:00,60.07,60.11,60.07,60.07,45081.0,52.599,52.6341,52.599,52.599,45081.0
2018-03-20 15:25:00,60.07,60.1,60.07,60.09,88532.0,52.599,52.6253,52.599,52.6165,88532.0
2018-03-20 15:30:00,60.09,60.11,60.07,60.09,48553.0,52.6165,52.6341,52.599,52.6165,48553.0
2018-03-20 15:35:00,60.1,60.11,60.03,60.05,129513.0,52.6253,52.6341,52.564,52.5815,129513.0
2018-03-20 15:40:00,60.05,60.07,60.03,60.04,77390.0,52.5815,52.599,52.564,52.5728,77390.0
2018-03-20 15:45:00,60.04,60.07,60.04,60.07,139831.0,52.5728,52.599,52.5728,52.599,139831.0
2018-03-20 15:50:00,60.06,60.07,60.0,60.01,1758231.0,52.5903,52.599,52.5377,52.5465,1758231.0
2018-03-20 15:55:00,60.01,60.02,59.99,59.99,767379.0,52.5465,52.5553,52.529,52.529,767379.0
2018-03-21 09:30:00,59.94,59.98,59.9,59.92,63228.0,52.4852,52.5202,52.4502,52.4677,63228.0
2018-03-21 09:35:00,59.93,59.97,59.89,59.94,51533.0,52.4764,52.5115,52.4414,52.4852,51533.0
2018-03-21 09:40:00,59.95,59.95,59.88,59.88,121120.0,52.494,52.494,52.4327,52.4327,121120.0
2018-03-21 09:45:00,59.88,59.93,59.84,59.85,83414.0,52.4327,52.4764,52.3976,52.4064,83414.0
2018-03-21 09:50:00,59.85,59.87,59.83,59.86,49505.0,52.4064,52.4239,52.3889,52.4152,49505.0
2018-03-21 09:55:00,59.86,59.89,59.84,59.85,72812.0,52.4152,52.4414,52.3976,52.4064,72812.0
2018-03-21 10:00:00,59.84,59.89,59.84,59.89,51303.0,52.3976,52.4414,52.3976,52.4414,51303.0
2018-03-21 10:05:00,59.89,59.93,59.86,59.93,58740.0,52.4414,52.4764,52.4152,52.4764,58740.0
2018-03-21 10:10:00,59.92,59.94,59.92,59.92,35571.0,52.4677,52.4852,52.4677,52.4677,35571.0
2018-03-21 10:15:00,59.92,59.94,59.91,59.92,28366.0,52.4677,52.4852,52.4589,52.4677,28366.0
2018-03-21 10:20:00,59.92,59.93,59.89,59.89,56163.0,52.4677,52.4764,52.4414,52.4414,56163.0
2018-03-21 10:25:00,59.89,59.92,59.88,59.9,131242.0,52.4414,52.4677,52.4327,52.4502,131242.0
2018-03-21 10:30:00,59.9,59.92,59.88,59.89,134571.0,52.4502,52.4677,52.4327,52.4414,134571.0
2018-03-21 10:35:00,59.89,59.92,59.87,59.92,75507.0,52.4414,52.4677,52.4239,52.4677,75507.0
2018-03-21 10:40:00,59.92,59.96,59.92,59.96,30049.0,52.4677,52.5027,52.4677,52.5027,30049.0
2018-03-21 10:45:00,59.95,59.97,59.94,59.95,59915.0,52.494,52.5115,52.4852,52.494,59915.0
2018-03-21 10:50:00,59.95,59.99,59.95,59.97,293352.0,52.494,52.529,52.494,52.5115,293352.0
2018-03-21 10:55:00,59.97,59.98,59.94,59.94,188839.0,52.5115,52.5202,52.4852,52.4852,188839.0
2018-03-21 11:00:00,59.94,59.95,59.92,59.93,107698.0,52.4852,52.494,52.4677,52.4764,107698.0
2018-03-21 11:05:00,59.93,59.94,59.92,59.94,26358.0,52.4764,52.4852,52.4677,52.4852,26358.0
2018-03-21 11:10:00,59.93,59.94,59.9,59.91,58077.0,52.4764,52.4852,52.4502,52.4589,58077.0
2018-03-21 11:15:00,59.92,59.96,59.91,59.96,37155.0,52.4677,52.5027,52.4589,52.5027,37155.0
2018-03-21 11:20:00,59.96,60.01,59.96,59.99,40504.0,52.5027,52.5465,52.5027,52.529,40504.0
2018-03-21 11:25:00,60.0,60.02,59.99,60.01,175824.0,52.5377,52.5553,52.529,52.5465,175824.0
2018-03-21 11:30:00,60.02,60.05,60.01,60.05,38978.0,52.5553,52.5815,52.5465,52.5815,38978.0
2018-03-21 11:35:00,60.05,60.09,60.04,60.09,58444.0,52.5815,52.6165,52.5728,52.6165,58444.0
2018-03-21 11:40:00,60.09,60.1,60.07,60.08,29429.0,52.6165,52.6253,52.599,52.6078,29429.0
2018-03-21 11:45:00,60.08,60.09,60.06,60.07,16993.0,52.6078,52.6165,52.5903,52.599,16993.0
2018-03-21 11:50:00,60.07,60.12,60.06,60.11,114904.0,52.599,52.6428,52.5903,52.6341,114904.0
2018-03-21 11:55:00,60.11,60.13,60.09,60.11,85291.0,52.6341,52.6516,52.6165,52.6341,85291.0
2018-03-21 12:00:00,60.11,60.13,60.08,60.13,91357.0,52.6341,52.6516,52.6078,52.6516,91357.0
2018-03-21 12:05:00,60.13,60.16,60.12,60.14,40953.0,52.6516,52.6778,52.6428,52.6603,40953.0
2018-03-21 12:10:00,60.15,60.16,60.13,60.15,76875.0,52.6691,52.6778,52.6516,52.6691,76875.0
2018-03-21 12:15:00,60.14,60.16,60.11,60.15,89463.0,52.6603,52.6778,52.6341,52.6691,89463.0
2018-03-21 12:20:00,60.15,60.17,60.15,60.16,26127.0,52.6691,52.6866,52.6691,52.6778,26127.0
2018-03-21 12:25:00,60.17,60.17,60.15,60.16,12270.0,52.6866,52.6866,52.6691,52.6778,12270.0
2018-03-21 12:30:00,60.16,60.16,60.15,60.16,38152.0,52.6778,52.6778,52.6691,52.6778,38152.0
2018-03-21 12:35:00,60.16,60.18,60.15,60.17,20837.0,52.6778,52.6954,52.6691,52.6866,20837.0
2018-03-21 12:40:00,60.18,60.2,60.17,60.19,25770.0,52.6954,52.7129,52.6866,52.7041,25770.0
2018-03-21 12:45:00,60.2,60.21,60.18,60.2,25949.0,52.7129,52.7216,52.6954,52.7129,25949.0
2018-03-21 12:50:00,60.19,60.21,60.19,60.21,26003.0,52.7041,52.7216,52.7041,52.7216,26003.0
2018-03-21 12:55:00,60.21,60.22,60.2,60.22,28922.0,52.7216,52.7304,52.7129,52.7304,28922.0
2018-03-21 13:00:00,60.22,60.23,60.2,60.2,30902.0,52.7304,52.7391,52.7129,52.7129,30902.0
2018-03-21 13:05:00,60.2,60.2,60.15,60.16,21845.0,52.7129,52.7129,52.6691,52.6778,21845.0
2018-03-21 13:10:00,60.15,60.16,60.13,60.13,25610.0,52.6691,52.6778,52.6516,52.6516,25610.0
2018-03-21 13:15:00,60.13,60.14,60.11,60.13,44875.0,52.6516,52.6603,52.6341,52.6516,44875.0
2018-03-21 13:20:00,60.13,60.15,60.12,60.15,15968.0,52.6516,52.6691,52.6428,52.6691,15968.0
2018-03-21 13:25:00,60.16,60.16,60.15,60.15,13900.0,52.6778,52.6778,52.6691,52.6691,13900.0
2018-03-21 13:30:00,60.15,60.16,60.15,60.16,9408.0,52.6691,52.6778,52.6691,52.6778,9408.0
2018-03-21 13:35:00,60.16,60.16,60.12,60.12,21874.0,52.6778,52.6778,52.6428,52.6428,21874.0
2018-03-21 13:40:00,60.11,60.13,60.11,60.11,8936.0,52.6341,52.6516,52.6341,52.6341,8936.0
2018-03-21 13:45:00,60.12,60.15,60.11,60.15,15793.0,52.6428,52.6691,52.6341,52.6691,15793.0
2018-03-21 13:50:00,60.15,60.16,60.14,60.15,35757.0,52.6691,52.6778,52.6603,52.6691,35757.0
2018-03-21 13:55:00,60.15,60.19,60.11,60.18,168316.0,52.6691,52.7041,52.6341,52.6954,168316.0
2018-03-21 14:00:00,60.18,60.39,60.03,60.14,191217.0,52.6954,52.8792,52.564,52.6603,191217.0
2018-03-21 14:05:00,60.14,60.29,60.14,60.26,40372.0,52.6603,52.7917,52.6603,52.7654,40372.0
2018-03-21 14:10:00,60.26,60.28,60.17,60.28,108990.0,52.7654,52.7829,52.6866,52.7829,108990.0
2018-03-21 14:15:00,60.28,60.38,60.28,60.31,321022.0,52.7829,52.8705,52.7829,52.8092,321022.0
2018-03-21 14:20:00,60.31,60.32,60.2,60.21,165342.0,52.8092,52.8179,52.7129,52.7216,165342.0
2018-03-21 14:25:00,60.21,60.21,60.05,60.1,101234.0,52.7216,52.7216,52.5815,52.6253,101234.0
2018-03-21 14:30:00,60.11,60.13,60.04,60.11,232921.0,52.6341,52.6516,52.5728,52.6341,232921.0
2018-03-21 14:35:00,60.11,60.11,59.99,59.99,128134.0,52.6341,52.6341,52.529,52.529,128134.0
2018-03-21 14:40:00,59.99,60.06,59.96,60.04,49159.0,52.529,52.5903,52.5027,52.5728,49159.0
2018-03-21 14:45:00,60.04,60.05,59.93,59.94,59307.0,52.5728,52.5815,52.4764,52.4852,59307.0
2018-03-21 14:50:00,59.95,59.95,59.87,59.94,197058.0,52.494,52.494,52.4239,52.4852,197058.0
2018-03-21 14:55:00,59.94,60.04,59.94,60.04,74232.0,52.4852,52.5728,52.4852,52.5728,74232.0
2018-03-21 15:00:00,60.04,60.14,60.03,60.12,114380.0,52.5728,52.6603,52.564,52.6428,114380.0
2018-03-21 15:05:00,60.12,60.16,60.06,60.15,102056.0,52.6428,52.6778,52.5903,52.6691,102056.0
2018-03-21 15:10:00,60.16,60.28,60.11,60.27,120815.0,52.6778,52.7829,52.6341,52.7742,120815.0
2018-03-21 15:15:00,60.28,60.28,60.19,60.19,137753.0,52.7829,52.7829,52.7041,52.7041,137753.0
2018-03-21 15:20:00,60.2,60.23,60.18,60.18,18119.0,52.7129,52.7391,52.6954,52.6954,18119.0
2018-03-21 15:25:00,60.19,60.2,60.09,60.1,43428.0,52.7041,52.7129,52.6165,52.6253,43428.0
2018-03-21 15:30:00,60.1,60.16,60.07,60.15,39303.0,52.6253,52.6778,52.599,52.6691,39303.0
2018-03-21 15:35:00,60.15,60.21,60.15,60.18,41894.0,52.6691,52.7216,52.6691,52.6954,41894.0
2018-03-21 15:40:00,60.17,60.18,60.12,60.12,43609.0,52.6866,52.6954,52.6428,52.6428,43609.0
2018-03-21 15:45:00,60.13,60.18,60.11,60.15,168567.0,52.6516,52.6954,52.6341,52.6691,168567.0
2018-03-21 15:50:00,60.15,60.15,60.06,60.09,184247.0,52.6691,52.6691,52.5903,52.6165,184247.0
2018-03-21 15:55:00,60.08,60.13,60.05,60.08,464887.0,52.6078,52.6516,52.5815,52.6078,464887.0
2018-03-22 09:30:00,60.1,60.11,59.98,60.05,205256.0,52.6253,52.6341,52.5202,52.5815,205256.0
2018-03-22 09:35:00,60.06,60.17,60.06,60.12,106566.0,52.5903,52.6866,52.5903,52.6428,106566.0
2018-03-22 09:40:00,60.12,60.17,60.08,60.11,113475.0,52.6428,52.6866,52.6078,52.6341,113475.0
2018-03-22 09:45:00,60.12,60.18,60.1,60.17,180297.0,52.6428,52.6954,52.6253,52.6866,180297.0
2018-03-22 09:50:00,60.17,60.18,60.09,60.1,68220.0,52.6866,52.6954,52.6165,52.6253,68220.0
2018-03-22 09:55:00,60.1,60.14,60.07,60.08,50744.0,52.6253,52.6603,52.599,52.6078,50744.0
2018-03-22 10:00:00,60.07,60.11,60.04,60.09,131195.0,52.599,52.6341,52.5728,52.6165,131195.0
2018-03-22 10:05:00,60.09,60.14,60.05,60.12,122277.0,52.6165,52.6603,52.5815,52.6428,122277.0
2018-03-22 10:10:00,60.12,60.17,60.09,60.17,172124.0,52.6428,52.6866,52.6165,52.6866,172124.0
2018-03-22 10:15:00,60.17,60.17,60.12,60.13,204056.0,52.6866,52.6866,52.6428,52.6516,204056.0
2018-03-22 10:20:00,60.13,60.13,60.06,60.09,151719.0,52.6516,52.6516,52.5903,52.6165,151719.0
2018-03-22 10:25:00,60.08,60.11,60.05,60.06,35670.0,52.6078,52.6341,52.5815,52.5903,35670.0
2018-03-22 10:30:00,60.06,60.06,60.02,60.04,116666.0,52.5903,52.5903,52.5553,52.5728,116666.0
2018-03-22 10:35:00,60.04,60.06,60.0,60.05,61233.0,52.5728,52.5903,52.5377,52.5815,61233.0
2018-03-22 10:40:00,60.05,60.05,59.95,59.95,180063.0,52.5815,52.5815,52.494,52.494,180063.0
2018-03-22 10:45:00,59.96,59.96,59.89,59.92,179379.0,52.5027,52.5027,52.4414,52.4677,179379.0
2018-03-22 10:50:00,59.91,59.93,59.89,59.89,42964.0,52.4589,52.4764,52.4414,52.4414,42964.0
2018-03-22 10:55:00,59.9,59.91,59.84,59.91,163317.0,52.4502,52.4589,52.3976,52.4589,163317.0
2018-03-22 11:00:00,59.9,59.96,59.9,59.93,66956.0,52.4502,52.5027,52.4502,52.4764,66956.0
2018-03-22 11:05:00,59.92,59.94,59.91,59.92,44460.0,52.4677,52.4852,52.4589,52.4677,44460.0
2018-03-22 11:10:00,59.94,59.94,59.86,59.87,436137.0,52.4852,52.4852,52.4152,52.4239,436137.0
2018-03-22 11:15:00,59.87,59.9,59.84,59.9,61582.0,52.4239,52.4502,52.3976,52.4502,61582.0
2018-03-22 11:20:00,59.9,59.9,59.79,59.82,99715.0,52.4502,52.4502,52.3539,52.3801,99715.0
2018-03-22 11:25:00,59.82,59.85,59.79,59.84,56642.0,52.3801,52.4064,52.3539,52.3976,56642.0
2018-03-22 11:30:00,59.85,59.86,59.75,59.77,115782.0,52.4064,52.4152,52.3188,52.3363,115782.0
2018-03-22 11:35:00,59.78,59.79,59.74,59.76,49100.0,52.3451,52.3539,52.3101,52.3276,49100.0
2018-03-22 11:40:00,59.76,59.77,59.71,59.75,39661.0,52.3276,52.3363,52.2838,52.3188,39661.0
2018-03-22 11:45:00,59.75,59.77,59.71,59.73,159284.0,52.3188,52.3363,52.2838,52.3013,159284.0
2018-03-22 11:50:00,59.73,59.76,59.7,59.76,78453.0,52.3013,52.3276,52.2751,52.3276,78453.0
2018-03-22 11:55:00,59.76,59.78,59.68,59.69,89869.0,52.3276,52.3451,52.2575,52.2663,89869.0
2018-03-22 12:00:00,59.69,59.71,59.61,59.71,394094.0,52.2663,52.2838,52.1962,52.2838,394094.0
2018-03-22 12:05:00,59.71,59.75,59.68,59.71,119434.0,52.2838,52.3188,52.2575,52.2838,119434.0
2018-03-22 12:10:00,59.71,59.72,59.66,59.68,185593.0,52.2838,52.2926,52.24,52.2575,185593.0
2018-03-22 12:15:00,59.68,59.84,59.66,59.77,297833.0,52.2575,52.3976,52.24,52.3363,297833.0
2018-03-22 12:20:00,59.78,59.83,59.78,59.8,66268.0,52.3451,52.3889,52.3451,52.3626,66268.0
2018-03-22 12:25:00,59.8,59.92,59.79,59.92,250490.0,52.3626,52.4677,52.3539,52.4677,250490.0
2018-03-22 12:30:00,59.92,59.96,59.89,59.93,149503.0,52.4677,52.5027,52.4414,52.4764,149503.0
2018-03-22 12:35:00,59.94,60.01,59.94,59.95,126079.0,52.4852,52.5465,52.4852,52.494,126079.0
2018-03-22 12:40:00,59.95,59.96,59.91,59.92,47468.0,52.494,52.5027,52.4589,52.4677,47468.0
2018-03-22 12:45:00,59.92,59.95,59.88,59.94,114788.0,52.4677,52.494,52.4327,52.4852,114788.0
2018-03-22 12:50:00,59.93,60.0,59.92,59.93,46186.0,52.4764,52.5377,52.4677,52.4764,46186.0
2018-03-22 12:55:00,59.93,59.95,59.87,59.91,58532.0,52.4764,52.494,52.4239,52.4589,58532.0
2018-03-22 13:00:00,59.91,59.91,59.83,59.86,155798.0,52.4589,52.4589,52.3889,52.4152,155798.0
2018-03-22 13:05:00,59.85,59.89,59.83,59.88,306219.0,52.4064,52.4414,52.3889,52.4327,306219.0
2018-03-22 13:10:00,59.89,59.91,59.84,59.91,242919.0,52.4414,52.4589,52.3976,52.4589,242919.0
2018-03-22 13:15:00,59.91,59.93,59.88,59.89,278616.0,52.4589,52.4764,52.4327,52.4414,278616.0
2018-03-22 13:20:00,59.88,60.01,59.87,60.0,293793.0,52.4327,52.5465,52.4239,52.5377,293793.0
2018-03-22 13:25:00,60.01,60.06,59.99,60.06,66855.0,52.5465,52.5903,52.529,52.5903,66855.0
2018-03-22 13:30:00,60.06,60.07,60.02,60.06,74268.0,52.5903,52.599,52.5553,52.5903,74268.0
2018-03-22 13:35:00,60.06,60.09,60.03,60.04,88172.0,52.5903,52.6165,52.564,52.5728,88172.0
2018-03-22 13:40:00,60.05,60.05,60.02,60.05,41712.0,52.5815,52.5815,52.5553,52.5815,41712.0
2018-03-22 13:45:00,60.05,60.09,60.04,60.04,55475.0,52.5815,52.6165,52.5728,52.5728,55475.0
2018-03-22 13:50:00,60.04,60.04,59.98,59.98,53821.0,52.5728,52.5728,52.5202,52.5202,53821.0
2018-03-22 13:55:00,59.98,60.04,59.97,60.03,48087.0,52.5202,52.5728,52.5115,52.564,48087.0
2018-03-22 14:00:00,60.03,60.05,59.99,59.99,80097.0,52.564,52.5815,52.529,52.529,80097.0
2018-03-22 14:05:00,59.99,59.99,59.94,59.94,25909.0,52.529,52.529,52.4852,52.4852,25909.0
2018-03-22 14:10:00,59.94,59.97,59.91,59.97,43803.0,52.4852,52.5115,52.4589,52.5115,43803.0
2018-03-22 14:15:00,59.96,59.97,59.9,59.92,77576.0,52.5027,52.5115,52.4502,52.4677,77576.0
2018-03-22 14:20:00,59.91,59.93,59.86,59.87,169342.0,52.4589,52.4764,52.4152,52.4239,169342.0
2018-03-22 14:25:00,59.87,59.9,59.84,59.85,153619.0,52.4239,52.4502,52.3976,52.4064,153619.0
2018-03-22 14:30:00,59.85,59.86,59.81,59.84,133286.0,52.4064,52.4152,52.3714,52.3976,133286.0
2018-03-22 14:35:00,59.84,59.91,59.84,59.91,76047.0,52.3976,52.4589,52.3976,52.4589,76047.0
2018-03-22 14:40:00,59.92,59.92,59.88,59.91,31706.0,52.4677,52.4677,52.4327,52.4589,31706.0
2018-03-22 14:45:00,59.91,59.95,59.88,59.92,44709.0,52.4589,52.494,52.4327,52.4677,44709.0
2018-03-22 14:50:00,59.91,59.93,59.87,59.88,46494.0,52.4589,52.4764,52.4239,52.4327,46494.0
2018-03-22 14:55:00,59.87,59.87,59.8,59.83,117474.0,52.4239,52.4239,52.3626,52.3889,117474.0
2018-03-22 15:00:00,59.83,59.92,59.81,59.87,65223.0,52.3889,52.4677,52.3714,52.4239,65223.0
2018-03-22 15:05:00,59.87,59.89,59.8,59.81,109430.0,52.4239,52.4414,52.3626,52.3714,109430.0
2018-03-22 15:10:00,59.82,59.85,59.78,59.81,49212.0,52.3801,52.4064,52.3451,52.3714,49212.0
2018-03-22 15:15:00,59.81,59.82,59.74,59.78,159500.0,52.3714,52.3801,52.3101,52.3451,159500.0
2018-03-22 15:20:00,59.78,59.86,59.77,59.83,83419.0,52.3451,52.4152,52.3363,52.3889,83419.0
2018-03-22 15:25:00,59.83,59.84,59.77,59.77,51318.0,52.3889,52.3976,52.3363,52.3363,51318.0
2018-03-22 15:30:00,59.78,59.79,59.72,59.76,233792.0,52.3451,52.3539,52.2926,52.3276,233792.0
2018-03-22 15:35:00,59.77,59.77,59.67,59.67,189163.0,52.3363,52.3363,52.2488,52.2488,189163.0
2018-03-22 15:40:00,59.67,59.72,59.65,59.71,95489.0,52.2488,52.2926,52.2313,52.2838,95489.0
2018-03-22 15:45:00,59.7,59.7,59.59,59.68,374732.0,52.2751,52.2751,52.1787,52.2575,374732.0
2018-03-22 15:50:00,59.68,59.73,59.62,59.63,563593.0,52.2575,52.3013,52.205,52.2138,563593.0
2018-03-22 15:55:00,59.63,59.63,59.48,59.51,894661.0,52.2138,52.2138,52.0824,52.1087,894661.0
2018-03-23 09:30:00,59.14,59.27,59.14,59.2,564013.0,51.7847,51.8985,51.7847,51.8372,564013.0
2018-03-23 09:35:00,59.19,59.19,59.07,59.08,477768.0,51.8285,51.8285,51.7234,51.7322,477768.0
2018-03-23 09:40:00,59.07,59.08,58.99,59.0,580282.0,51.7234,51.7322,51.6534,51.6621,580282.0
2018-03-23 09:45:00,59.0,59.06,58.96,59.05,314292.0,51.6621,51.7147,51.6271,51.7059,314292.0
2018-03-23 09:50:00,59.05,59.16,59.04,59.15,312022.0,51.7059,51.8022,51.6971,51.7935,312022.0
2018-03-23 09:55:00,59.15,59.18,59.09,59.14,210229.0,51.7935,51.8197,51.7409,51.7847,210229.0
2018-03-23 10:00:00,59.14,59.24,59.12,59.2,339827.0,51.7847,51.8723,51.7672,51.8372,339827.0
2018-03-23 10:05:00,59.21,59.21,59.1,59.17,217933.0,51.846,51.846,51.7497,51.811,217933.0
2018-03-23 10:10:00,59.16,59.22,59.11,59.14,270794.0,51.8022,51.8548,51.7584,51.7847,270794.0
2018-03-23 10:15:00,59.13,59.2,59.07,59.1,187923.0,51.7759,51.8372,51.7234,51.7497,187923.0
2018-03-23 10:20:00,59.09,59.1,59.02,59.05,211634.0,51.7409,51.7497,51.6796,51.7059,211634.0
2018-03-23 10:25:00,59.06,59.13,59.06,59.12,88805.0,51.7147,51.7759,51.7147,51.7672,88805.0
2018-03-23 10:30:00,59.13,59.18,59.11,59.18,102789.0,51.7759,51.8197,51.7584,51.8197,102789.0
2018-03-23 10:35:00,59.17,59.17,59.08,59.1,80997.0,51.811,51.811,51.7322,51.7497,80997.0
2018-03-23 10:40:00,59.1,59.17,59.1,59.12,108412.0,51.7497,51.811,51.7497,51.7672,108412.0
2018-03-23 10:45:00,59.13,59.23,59.12,59.2,103602.0,51.7759,51.8635,51.7672,51.8372,103602.0
2018-03-23 10:50:00,59.2,59.25,59.14,59.25,63969.0,51.8372,51.881,51.7847,51.881,63969.0
2018-03-23 10:55:00,59.25,59.29,59.22,59.28,87870.0,51.881,51.916,51.8548,51.9073,87870.0
2018-03-23 11:00:00,59.27,59.3,59.19,59.21,74662.0,51.8985,51.9248,51.8285,51.846,74662.0
2018-03-23 11:05:00,59.21,59.21,59.14,59.14,212104.0,51.846,51.846,51.7847,51.7847,212104.0
2018-03-23 11:10:00,59.14,59.17,59.12,59.17,37979.0,51.7847,51.811,51.7672,51.811,37979.0
2018-03-23 11:15:00,59.17,59.19,59.12,59.16,50062.0,51.811,51.8285,51.7672,51.8022,50062.0
2018-03-23 11:20:00,59.16,59.17,59.07,59.08,84030.0,51.8022,51.811,51.7234,51.7322,84030.0
2018-03-23 11:25:00,59.07,59.12,59.04,59.05,53073.0,51.7234,51.7672,51.6971,51.7059,53073.0
2018-03-23 11:30:00,59.04,59.09,59.04,59.07,59239.0,51.6971,51.7409,51.6971,51.7234,59239.0
2018-03-23 11:35:00,59.07,59.08,58.95,58.95,90842.0,51.7234,51.7322,51.6183,51.6183,90842.0
2018-03-23 11:40:00,58.95,58.97,58.88,58.9,116452.0,51.6183,51.6358,51.557,51.5746,116452.0
2018-03-23 11:45:00,58.9,58.92,58.85,58.87,88458.0,51.5746,51.5921,51.5308,51.5483,88458.0
2018-03-23 11:50:00,58.87,58.88,58.79,58.87,159332.0,51.5483,51.557,51.4782,51.5483,159332.0
2018-03-23 11:55:00,58.86,58.89,58.78,58.79,279313.0,51.5395,51.5658,51.4695,51.4782,279313.0
2018-03-23 12:00:00,58.79,58.92,58.78,58.9,365983.0,51.4782,51.5921,51.4695,51.5746,365983.0
2018-03-23 12:05:00,58.91,58.94,58.86,58.89,90556.0,51.5833,51.6096,51.5395,51.5658,90556.0
2018-03-23 12:10:00,58.9,58.9,58.78,58.83,64623.0,51.5746,51.5746,51.4695,51.5133,64623.0
2018-03-23 12:15:00,58.82,58.85,58.77,58.78,76289.0,51.5045,51.5308,51.4607,51.4695,76289.0
2018-03-23 12:20:00,58.78,58.88,58.78,58.88,71703.0,51.4695,51.557,51.4695,51.557,71703.0
2018-03-23 12:25:00,58.89,58.98,58.87,58.88,736245.0,51.5658,51.6446,51.5483,51.557,736245.0
2018-03-23 12:30:00,58.88,58.9,58.83,58.85,190489.0,51.557,51.5746,51.5133,51.5308,190489.0
2018-03-23 12:35:00,58.84,58.84,58.75,58.75,145981.0,51.522,51.522,51.4432,51.4432,145981.0
2018-03-23 12:40:00,58.75,58.75,58.69,58.7,98956.0,51.4432,51.4432,51.3907,51.3994,98956.0
2018-03-23 12:45:00,58.69,58.81,58.68,58.77,60617.0,51.3907,51.4957,51.3819,51.4607,60617.0
2018-03-23 12:50:00,58.77,58.8,58.75,58.77,57023.0,51.4607,51.487,51.4432,51.4607,57023.0
2018-03-23 12:55:00,58.76,58.78,58.75,58.77,47123.0,51.452,51.4695,51.4432,51.4607,47123.0
2018-03-23 13:00:00,58.77,58.87,58.74,58.86,91025.0,51.4607,51.5483,51.4345,51.5395,91025.0
2018-03-23 13:05:00,58.85,58.93,58.84,58.91,106033.0,51.5308,51.6008,51.522,51.5833,106033.0
2018-03-23 13:10:00,58.92,58.94,58.89,58.9,76308.0,51.5921,51.6096,51.5658,51.5746,76308.0
2018-03-23 13:15:00,58.9,58.95,58.9,58.95,80208.0,51.5746,51.6183,51.5746,51.6183,80208.0
2018-03-23 13:20:00,58.95,59.03,58.93,59.0,129568.0,51.6183,51.6884,51.6008,51.6621,129568.0
2018-03-23 13:25:00,59.01,59.01,58.9,58.93,89519.0,51.6709,51.6709,51.5746,51.6008,89519.0
2018-03-23 13:30:00,58.93,58.98,58.87,58.9,67292.0,51.6008,51.6446,51.5483,51.5746,67292.0
2018-03-23 13:35:00,58.89,58.9,58.85,58.86,32402.0,51.5658,51.5746,51.5308,51.5395,32402.0
2018-03-23 13:40:00,58.86,58.87,58.83,58.86,183580.0,51.5395,51.5483,51.5133,51.5395,183580.0
2018-03-23 13:45:00,58.86,58.97,58.86,58.95,64600.0,51.5395,51.6358,51.5395,51.6183,64600.0
2018-03-23 13:50:00,58.95,59.07,58.94,59.07,99373.0,51.6183,51.7234,51.6096,51.7234,99373.0
2018-03-23 13:55:00,59.07,59.07,59.01,59.01,32918.0,51.7234,51.7234,51.6709,51.6709,32918.0
2018-03-23 14:00:00,59.01,59.06,58.98,59.0,75382.0,51.6709,51.7147,51.6446,51.6621,75382.0
2018-03-23 14:05:00,59.0,59.0,58.9,58.92,60749.0,51.6621,51.6621,51.5746,51.5921,60749.0
2018-03-23 14:10:00,58.91,58.92,58.83,58.83,82318.0,51.5833,51.5921,51.5133,51.5133,82318.0
2018-03-23 14:15:00,58.83,58.83,58.77,58.78,134990.0,51.5133,51.5133,51.4607,51.4695,134990.0
2018-03-23 14:20:00,58.78,58.83,58.76,58.82,94261.0,51.4695,51.5133,51.452,51.5045,94261.0
2018-03-23 14:25:00,58.82,58.82,58.76,58.79,134262.0,51.5045,51.5045,51.452,51.4782,134262.0
2018-03-23 14:30:00,58.79,58.81,58.74,58.78,197294.0,51.4782,51.4957,51.4345,51.4695,197294.0
2018-03-23 14:35:00,58.77,58.79,58.71,58.77,53570.0,51.4607,51.4782,51.4082,51.4607,53570.0
2018-03-23 14:40:00,58.78,58.83,58.77,58.79,44052.0,51.4695,51.5133,51.4607,51.4782,44052.0
2018-03-23 14:45:00,58.78,58.78,58.66,58.68,90620.0,51.4695,51.4695,51.3644,51.3819,90620.0
2018-03-23 14:50:00,58.69,58.7,58.63,58.69,214678.0,51.3907,51.3994,51.3381,51.3907,214678.0
2018-03-23 14:55:00,58.69,58.69,58.53,58.57,383800.0,51.3907,51.3907,51.2506,51.2856,383800.0
2018-03-23 15:00:00,58.57,58.6,58.44,58.47,302821.0,51.2856,51.3119,51.1718,51.198,302821.0
2018-03-23 15:05:00,58.47,58.52,58.43,58.44,621725.0,51.198,51.2418,51.163,51.1718,621725.0
2018-03-23 15:10:00,58.44,58.57,58.39,58.54,231871.0,51.1718,51.2856,51.128,51.2593,231871.0
2018-03-23 15:15:00,58.55,58.67,58.55,58.6,256619.0,51.2681,51.3732,51.2681,51.3119,256619.0
2018-03-23 15:20:00,58.59,58.62,58.48,58.49,204609.0,51.3031,51.3294,51.2068,51.2155,204609.0
2018-03-23 15:25:00,58.48,58.61,58.47,58.56,160777.0,51.2068,51.3206,51.198,51.2768,160777.0
2018-03-23 15:30:00,58.56,58.56,58.48,58.51,231990.0,51.2768,51.2768,51.2068,51.2331,231990.0
2018-03-23 15:35:00,58.51,58.53,58.44,58.53,457660.0,51.2331,51.2506,51.1718,51.2506,457660.0
2018-03-23 15:40:00,58.52,58.56,58.44,58.46,520955.0,51.2418,51.2768,51.1718,51.1893,520955.0
2018-03-23 15:45:00,58.45,58.47,58.41,58.42,361204.0,51.1805,51.198,51.1455,51.1542,361204.0
2018-03-23 15:50:00,58.42,58.42,58.33,58.35,509009.0,51.1542,51.1542,51.0754,51.093,509009.0
2018-03-23 15:55:00,58.35,58.39,58.27,58.28,943579.0,51.093,51.128,51.0229,51.0317,943579.0
2018-03-26 09:30:00,58.88,58.96,58.87,58.92,266137.0,51.557,51.6271,51.5483,51.5921,266137.0
2018-03-26 09:35:00,58.94,58.97,58.87,58.97,146129.0,51.6096,51.6358,51.5483,51.6358,146129.0
2018-03-26 09:40:00,58.97,59.01,58.94,58.95,113821.0,51.6358,51.6709,51.6096,51.6183,113821.0
2018-03-26 09:45:00,58.95,58.99,58.91,58.91,114922.0,51.6183,51.6534,51.5833,51.5833,114922.0
2018-03-26 09:50:00,58.91,58.92,58.86,58.88,101986.0,51.5833,51.5921,51.5395,51.557,101986.0
2018-03-26 09:55:00,58.89,58.93,58.84,58.84,106517.0,51.5658,51.6008,51.522,51.522,106517.0
2018-03-26 10:00:00,58.84,58.89,58.82,58.84,107060.0,51.522,51.5658,51.5045,51.522,107060.0
2018-03-26 10:05:00,58.83,58.83,58.8,58.8,104879.0,51.5133,51.5133,51.487,51.487,104879.0
2018-03-26 10:10:00,58.8,58.81,58.77,58.77,253603.0,51.487,51.4957,51.4607,51.4607,253603.0
2018-03-26 10:15:00,58.78,58.79,58.75,58.78,38024.0,51.4695,51.4782,51.4432,51.4695,38024.0
2018-03-26 10:20:00,58.78,58.82,58.76,58.77,17167.0,51.4695,51.5045,51.452,51.4607,17167.0
2018-03-26 10:25:00,58.76,58.76,58.67,58.67,60335.0,51.452,51.452,51.3732,51.3732,60335.0
2018-03-26 10:30:00,58.68,58.77,58.65,58.77,81624.0,51.3819,51.4607,51.3556,51.4607,81624.0
2018-03-26 10:35:00,58.78,58.8,58.75,58.76,92644.0,51.4695,51.487,51.4432,51.452,92644.0
2018-03-26 10:40:00,58.76,58.78,58.68,58.69,114195.0,51.452,51.4695,51.3819,51.3907,114195.0
2018-03-26 10:45:00,58.7,58.71,58.61,58.68,110666.0,51.3994,51.4082,51.3206,51.3819,110666.0
2018-03-26 10:50:00,58.68,58.73,58.67,58.69,112385.0,51.3819,51.4257,51.3732,51.3907,112385.0
2018-03-26 10:55:00,58.69,58.72,58.63,58.64,49948.0,51.3907,51.4169,51.3381,51.3469,49948.0
2018-03-26 11:00:00,58.64,58.72,58.63,58.71,62849.0,51.3469,51.4169,51.3381,51.4082,62849.0
2018-03-26 11:05:00,58.7,58.7,58.57,58.58,135168.0,51.3994,51.3994,51.2856,51.2943,135168.0
2018-03-26 11:10:00,58.58,58.63,58.56,58.57,53238.0,51.2943,51.3381,51.2768,51.2856,53238.0
2018-03-26 11:15:00,58.57,58.61,58.48,58.5,229826.0,51.2856,51.3206,51.2068,51.2243,229826.0
2018-03-26 11:20:00,58.49,58.65,58.47,58.64,235562.0,51.2155,51.3556,51.198,51.3469,235562.0
2018-03-26 11:25:00,58.64,58.67,58.54,58.57,191866.0,51.3469,51.3732,51.2593,51.2856,191866.0
2018-03-26 11:30:00,58.57,58.65,58.51,58.62,163991.0,51.2856,51.3556,51.2331,51.3294,163991.0
2018-03-26 11:35:00,58.63,58.65,58.58,58.6,59030.0,51.3381,51.3556,51.2943,51.3119,59030.0
2018-03-26 11:40:00,58.61,58.72,58.61,58.7,207676.0,51.3206,51.4169,51.3206,51.3994,207676.0
2018-03-26 11:45:00,58.7,58.7,58.67,58.67,37712.0,51.3994,51.3994,51.3732,51.3732,37712.0
2018-03-26 11:50:00,58.68,58.76,58.68,58.73,205511.0,51.3819,51.452,51.3819,51.4257,205511.0
2018-03-26 11:55:00,58.73,58.74,58.65,58.69,127434.0,51.4257,51.4345,51.3556,51.3907,127434.0
2018-03-26 12:00:00,58.69,58.7,58.61,58.62,46956.0,51.3907,51.3994,51.3206,51.3294,46956.0
2018-03-26 12:05:00,58.62,58.72,58.62,58.71,53836.0,51.3294,51.4169,51.3294,51.4082,53836.0
2018-03-26 12:10:00,58.72,58.79,58.71,58.79,255280.0,51.4169,51.4782,51.4082,51.4782,255280.0
2018-03-26 12:15:00,58.79,58.79,58.75,58.76,46120.0,51.4782,51.4782,51.4432,51.452,46120.0
2018-03-26 12:20:00,58.77,58.8,58.76,58.77,108657.0,51.4607,51.487,51.452,51.4607,108657.0
2018-03-26 12:25:00,58.78,58.82,58.77,58.78,58105.0,51.4695,51.5045,51.4607,51.4695,58105.0
2018-03-26 12:30:00,58.78,58.8,58.76,58.8,24447.0,51.4695,51.487,51.452,51.487,24447.0
2018-03-26 12:35:00,58.8,58.85,58.8,58.8,203448.0,51.487,51.5308,51.487,51.487,203448.0
2018-03-26 12:40:00,58.8,58.82,58.76,58.78,28051.0,51.487,51.5045,51.452,51.4695,28051.0
2018-03-26 12:45:00,58.78,58.78,58.71,58.72,73538.0,51.4695,51.4695,51.4082,51.4169,73538.0
2018-03-26 12:50:00,58.73,58.75,58.7,58.7,36283.0,51.4257,51.4432,51.3994,51.3994,36283.0
2018-03-26 12:55:00,58.69,58.75,58.69,58.73,146912.0,51.3907,51.4432,51.3907,51.4257,146912.0
2018-03-26 13:00:00,58.72,58.83,58.72,58.79,40365.0,51.4169,51.5133,51.4169,51.4782,40365.0
2018-03-26 13:05:00,58.78,58.83,58.76,58.79,106406.0,51.4695,51.5133,51.452,51.4782,106406.0
2018-03-26 13:10:00,58.79,58.85,58.79,58.84,34839.0,51.4782,51.5308,51.4782,51.522,34839.0
2018-03-26 13:15:00,58.85,58.9,58.84,58.88,402730.0,51.5308,51.5746,51.522,51.557,402730.0
2018-03-26 13:20:00,58.88,58.89,58.82,58.82,50574.0,51.557,51.5658,51.5045,51.5045,50574.0
2018-03-26 13:25:00,58.82,58.83,58.78,58.78,120969.0,51.5045,51.5133,51.4695,51.4695,120969.0
2018-03-26 13:30:00,58.79,58.79,58.7,58.73,541308.0,51.4782,51.4782,51.3994,51.4257,541308.0
2018-03-26 13:35:00,58.73,58.77,58.72,58.76,19489.0,51.4257,51.4607,51.4169,51.452,19489.0
2018-03-26 13:40:00,58.77,58.81,58.73,58.73,35698.0,51.4607,51.4957,51.4257,51.4257,35698.0
2018-03-26 13:45:00,58.73,58.76,58.73,58.75,45947.0,51.4257,51.452,51.4257,51.4432,45947.0
2018-03-26 13:50:00,58.75,58.76,58.67,58.67,72821.0,51.4432,51.452,51.3732,51.3732,72821.0
2018-03-26 13:55:00,58.67,58.72,58.66,58.72,84735.0,51.3732,51.4169,51.3644,51.4169,84735.0
2018-03-26 14:00:00,58.72,58.8,58.72,58.78,68717.0,51.4169,51.487,51.4169,51.4695,68717.0
2018-03-26 14:05:00,58.79,58.83,58.76,58.81,51452.0,51.4782,51.5133,51.452,51.4957,51452.0
2018-03-26 14:10:00,58.81,58.88,58.81,58.87,107661.0,51.4957,51.557,51.4957,51.5483,107661.0
2018-03-26 14:15:00,58.87,58.92,58.87,58.92,62298.0,51.5483,51.5921,51.5483,51.5921,62298.0
2018-03-26 14:20:00,58.93,58.94,58.88,58.88,167604.0,51.6008,51.6096,51.557,51.557,167604.0
2018-03-26 14:25:00,58.88,58.98,58.88,58.98,109655.0,51.557,51.6446,51.557,51.6446,109655.0
2018-03-26 14:30:00,58.98,59.01,58.94,58.94,94197.0,51.6446,51.6709,51.6096,51.6096,94197.0
2018-03-26 14:35:00,58.95,58.97,58.92,58.92,109007.0,51.6183,51.6358,51.5921,51.5921,109007.0
2018-03-26 14:40:00,58.93,58.94,58.91,58.92,75211.0,51.6008,51.6096,51.5833,51.5921,75211.0
2018-03-26 14:45:00,58.92,58.93,58.88,58.93,64098.0,51.5921,51.6008,51.557,51.6008,64098.0
2018-03-26 14:50:00,58.93,59.0,58.92,59.0,57493.0,51.6008,51.6621,51.5921,51.6621,57493.0
2018-03-26 14:55:00,59.0,59.0,58.91,58.92,69421.0,51.6621,51.6621,51.5833,51.5921,69421.0
2018-03-26 15:00:00,58.92,58.97,58.91,58.95,72906.0,51.5921,51.6358,51.5833,51.6183,72906.0
2018-03-26 15:05:00,58.95,59.0,58.95,59.0,66215.0,51.6183,51.6621,51.6183,51.6621,66215.0
2018-03-26 15:10:00,59.01,59.01,58.98,58.99,68572.0,51.6709,51.6709,51.6446,51.6534,68572.0
2018-03-26 15:15:00,58.99,59.05,58.97,59.05,66133.0,51.6534,51.7059,51.6358,51.7059,66133.0
2018-03-26 15:20:00,59.05,59.05,59.01,59.04,57284.0,51.7059,51.7059,51.6709,51.6971,57284.0
2018-03-26 15:25:00,59.03,59.08,59.03,59.08,52785.0,51.6884,51.7322,51.6884,51.7322,52785.0
2018-03-26 15:30:00,59.08,59.1,59.06,59.1,71007.0,51.7322,51.7497,51.7147,51.7497,71007.0
2018-03-26 15:35:00,59.1,59.1,59.04,59.07,98666.0,51.7497,51.7497,51.6971,51.7234,98666.0
2018-03-26 15:40:00,59.08,59.14,59.06,59.12,86305.0,51.7322,51.7847,51.7147,51.7672,86305.0
2018-03-26 15:45:00,59.12,59.13,59.1,59.13,492489.0,51.7672,51.7759,51.7497,51.7759,492489.0
2018-03-26 15:50:00,59.14,59.14,59.07,59.1,455729.0,51.7847,51.7847,51.7234,51.7497,455729.0
2018-03-26 15:55:00,59.1,59.12,59.06,59.12,718550.0,51.7497,51.7672,51.7147,51.7672,718550.0
2018-03-27 09:30:00,60.18,60.18,60.03,60.03,364040.0,52.6954,52.6954,52.564,52.564,364040.0
2018-03-27 09:35:00,60.04,60.06,60.02,60.05,402299.0,52.5728,52.5903,52.5553,52.5815,402299.0
2018-03-27 09:40:00,60.05,60.05,59.98,60.01,476761.0,52.5815,52.5815,52.5202,52.5465,476761.0
2018-03-27 09:45:00,60.0,60.0,59.93,59.94,360405.0,52.5377,52.5377,52.4764,52.4852,360405.0
2018-03-27 09:50:00,59.94,60.0,59.94,59.96,332006.0,52.4852,52.5377,52.4852,52.5027,332006.0
2018-03-27 09:55:00,59.97,60.06,59.97,60.03,462611.0,52.5115,52.5903,52.5115,52.564,462611.0
2018-03-27 10:00:00,60.03,60.04,59.97,60.04,553682.0,52.564,52.5728,52.5115,52.5728,553682.0
2018-03-27 10:05:00,60.04,60.06,59.97,60.03,281688.0,52.5728,52.5903,52.5115,52.564,281688.0
2018-03-27 10:10:00,60.02,60.02,59.88,59.9,203387.0,52.5553,52.5553,52.4327,52.4502,203387.0
2018-03-27 10:15:00,59.9,59.96,59.86,59.93,150354.0,52.4502,52.5027,52.4152,52.4764,150354.0
2018-03-27 10:20:00,59.93,59.99,59.89,59.93,149341.0,52.4764,52.529,52.4414,52.4764,149341.0
2018-03-27 10:25:00,59.93,59.97,59.9,59.91,179113.0,52.4764,52.5115,52.4502,52.4589,179113.0
2018-03-27 10:30:00,59.92,59.92,59.81,59.86,363272.0,52.4677,52.4677,52.3714,52.4152,363272.0
2018-03-27 10:35:00,59.85,59.91,59.84,59.91,164292.0,52.4064,52.4589,52.3976,52.4589,164292.0
2018-03-27 10:40:00,59.91,60.0,59.88,60.0,149791.0,52.4589,52.5377,52.4327,52.5377,149791.0
2018-03-27 10:45:00,60.0,60.01,59.95,59.97,96789.0,52.5377,52.5465,52.494,52.5115,96789.0
2018-03-27 10:50:00,59.98,60.0,59.93,59.97,49754.0,52.5202,52.5377,52.4764,52.5115,49754.0
2018-03-27 10:55:00,59.98,60.02,59.89,59.92,102100.0,52.5202,52.5553,52.4414,52.4677,102100.0
2018-03-27 11:00:00,59.91,59.91,59.85,59.86,156767.0,52.4589,52.4589,52.4064,52.4152,156767.0
2018-03-27 11:05:00,59.86,59.89,59.82,59.89,86596.0,52.4152,52.4414,52.3801,52.4414,86596.0
2018-03-27 11:10:00,59.88,59.93,59.84,59.9,163123.0,52.4327,52.4764,52.3976,52.4502,163123.0
2018-03-27 11:15:00,59.9,59.97,59.86,59.96,180956.0,52.4502,52.5115,52.4152,52.5027,180956.0
2018-03-27 11:20:00,59.96,59.98,59.93,59.97,94813.0,52.5027,52.5202,52.4764,52.5115,94813.0
2018-03-27 11:25:00,59.98,60.0,59.94,59.99,149048.0,52.5202,52.5377,52.4852,52.529,149048.0
2018-03-27 11:30:00,60.0,60.07,60.0,60.05,121829.0,52.5377,52.599,52.5377,52.5815,121829.0
2018-03-27 11:35:00,60.05,60.08,60.02,60.07,129476.0,52.5815,52.6078,52.5553,52.599,129476.0
2018-03-27 11:40:00,60.07,60.13,60.06,60.13,153049.0,52.599,52.6516,52.5903,52.6516,153049.0
2018-03-27 11:45:00,60.13,60.21,60.12,60.19,123046.0,52.6516,52.7216,52.6428,52.7041,123046.0
2018-03-27 11:50:00,60.19,60.22,60.17,60.19,65133.0,52.7041,52.7304,52.6866,52.7041,65133.0
2018-03-27 11:55:00,60.19,60.2,60.15,60.18,95285.0,52.7041,52.7129,52.6691,52.6954,95285.0
2018-03-27 12:00:00,60.18,60.21,60.13,60.21,62386.0,52.6954,52.7216,52.6516,52.7216,62386.0
2018-03-27 12:05:00,60.2,60.21,60.09,60.09,76262.0,52.7129,52.7216,52.6165,52.6165,76262.0
2018-03-27 12:10:00,60.1,60.14,60.09,60.13,66587.0,52.6253,52.6603,52.6165,52.6516,66587.0
2018-03-27 12:15:00,60.13,60.13,60.07,60.1,294522.0,52.6516,52.6516,52.599,52.6253,294522.0
2018-03-27 12:20:00,60.1,60.11,60.07,60.08,81619.0,52.6253,52.6341,52.599,52.6078,81619.0
2018-03-27 12:25:00,60.09,60.09,60.02,60.04,123558.0,52.6165,52.6165,52.5553,52.5728,123558.0
2018-03-27 12:30:00,60.03,60.04,59.97,60.0,156036.0,52.564,52.5728,52.5115,52.5377,156036.0
2018-03-27 12:35:00,60.01,60.02,59.98,59.99,81259.0,52.5465,52.5553,52.5202,52.529,81259.0
2018-03-27 12:40:00,60.0,60.08,59.98,60.04,143339.0,52.5377,52.6078,52.5202,52.5728,143339.0
2018-03-27 12:45:00,60.04,60.08,60.02,60.04,109342.0,52.5728,52.6078,52.5553,52.5728,109342.0
2018-03-27 12:50:00,60.04,60.04,59.96,60.01,381440.0,52.5728,52.5728,52.5027,52.5465,381440.0
2018-03-27 12:55:00,60.01,60.06,59.99,60.03,170970.0,52.5465,52.5903,52.529,52.564,170970.0
2018-03-27 13:00:00,60.03,60.09,60.03,60.07,76291.0,52.564,52.6165,52.564,52.599,76291.0
2018-03-27 13:05:00,60.06,60.09,60.04,60.06,192640.0,52.5903,52.6165,52.5728,52.5903,192640.0
2018-03-27 13:10:00,60.06,60.09,60.02,60.09,96350.0,52.5903,52.6165,52.5553,52.6165,96350.0
2018-03-27 13:15:00,60.09,60.11,60.05,60.05,52104.0,52.6165,52.6341,52.5815,52.5815,52104.0
2018-03-27 13:20:00,60.05,60.05,59.95,59.96,89556.0,52.5815,52.5815,52.494,52.5027,89556.0
2018-03-27 13:25:00,59.96,59.98,59.93,59.95,126943.0,52.5027,52.5202,52.4764,52.494,126943.0
2018-03-27 13:30:00,59.95,59.95,59.9,59.92,148060.0,52.494,52.494,52.4502,52.4677,148060.0
2018-03-27 13:35:00,59.92,59.92,59.84,59.85,110363.0,52.4677,52.4677,52.3976,52.4064,110363.0
2018-03-27 13:40:00,59.85,59.89,59.83,59.89,57550.0,52.4064,52.4414,52.3889,52.4414,57550.0
2018-03-27 13:45:00,59.89,59.89,59.8,59.8,91704.0,52.4414,52.4414,52.3626,52.3626,91704.0
2018-03-27 13:50:00,59.8,59.8,59.75,59.79,279987.0,52.3626,52.3626,52.3188,52.3539,279987.0
2018-03-27 13:55:00,59.79,59.85,59.74,59.85,130684.0,52.3539,52.4064,52.3101,52.4064,130684.0
2018-03-27 14:00:00,59.84,59.84,59.72,59.74,104022.0,52.3976,52.3976,52.2926,52.3101,104022.0
2018-03-27 14:05:00,59.74,59.79,59.74,59.76,49252.0,52.3101,52.3539,52.3101,52.3276,49252.0
2018-03-27 14:10:00,59.75,59.84,59.73,59.83,513411.0,52.3188,52.3976,52.3013,52.3889,513411.0
2018-03-27 14:15:00,59.83,59.89,59.83,59.88,69346.0,52.3889,52.4414,52.3889,52.4327,69346.0
2018-03-27 14:20:00,59.88,59.89,59.8,59.82,77615.0,52.4327,52.4414,52.3626,52.3801,77615.0
2018-03-27 14:25:00,59.82,59.82,59.72,59.72,126115.0,52.3801,52.3801,52.2926,52.2926,126115.0
2018-03-27 14:30:00,59.73,59.78,59.71,59.78,87436.0,52.3013,52.3451,52.2838,52.3451,87436.0
2018-03-27 14:35:00,59.76,59.8,59.73,59.8,393078.0,52.3276,52.3626,52.3013,52.3626,393078.0
2018-03-27 14:40:00,59.8,59.84,59.78,59.79,174394.0,52.3626,52.3976,52.3451,52.3539,174394.0
2018-03-27 14:45:00,59.79,59.79,59.68,59.69,178821.0,52.3539,52.3539,52.2575,52.2663,178821.0
2018-03-27 14:50:00,59.7,59.73,59.69,59.69,70933.0,52.2751,52.3013,52.2663,52.2663,70933.0
2018-03-27 14:55:00,59.68,59.72,59.63,59.63,224467.0,52.2575,52.2926,52.2138,52.2138,224467.0
2018-03-27 15:00:00,59.63,59.64,59.56,59.57,274790.0,52.2138,52.2225,52.1525,52.1612,274790.0
2018-03-27 15:05:00,59.58,59.58,59.44,59.57,426799.0,52.17,52.17,52.0474,52.1612,426799.0
2018-03-27 15:10:00,59.58,59.6,59.47,59.52,690260.0,52.17,52.1875,52.0737,52.1174,690260.0
2018-03-27 15:15:00,59.52,59.62,59.51,59.53,245507.0,52.1174,52.205,52.1087,52.1262,245507.0
2018-03-27 15:20:00,59.52,59.52,59.45,59.48,459374.0,52.1174,52.1174,52.0561,52.0824,459374.0
2018-03-27 15:25:00,59.47,59.49,59.35,59.37,308413.0,52.0737,52.0912,51.9686,51.9861,308413.0
2018-03-27 15:30:00,59.36,59.39,59.18,59.29,525276.0,51.9773,52.0036,51.8197,51.916,525276.0
2018-03-27 15:35:00,59.29,59.4,59.26,59.35,568550.0,51.916,52.0124,51.8898,51.9686,568550.0
2018-03-27 15:40:00,59.35,59.35,59.2,59.2,567995.0,51.9686,51.9686,51.8372,51.8372,567995.0
2018-03-27 15:45:00,59.19,59.26,59.12,59.21,908199.0,51.8285,51.8898,51.7672,51.846,908199.0
2018-03-27 15:50:00,59.21,59.43,59.17,59.29,985210.0,51.846,52.0386,51.811,51.916,985210.0
2018-03-27 15:55:00,59.28,59.37,59.24,59.24,1211089.0,51.9073,51.9861,51.8723,51.8723,1211089.0
2018-03-28 09:30:00,59.97,60.05,59.92,59.96,165328.0,52.5115,52.5815,52.4677,52.5027,165328.0
2018-03-28 09:35:00,59.96,60.01,59.78,59.8,356536.0,52.5027,52.5465,52.3451,52.3626,356536.0
2018-03-28 09:40:00,59.79,59.82,59.73,59.8,276997.0,52.3539,52.3801,52.3013,52.3626,276997.0
2018-03-28 09:45:00,59.8,59.9,59.74,59.9,222209.0,52.3626,52.4502,52.3101,52.4502,222209.0
2018-03-28 09:50:00,59.9,59.97,59.85,59.93,224509.0,52.4502,52.5115,52.4064,52.4764,224509.0
2018-03-28 09:55:00,59.93,59.94,59.85,59.91,225269.0,52.4764,52.4852,52.4064,52.4589,225269.0
2018-03-28 10:00:00,59.91,60.05,59.88,60.02,466440.0,52.4589,52.5815,52.4327,52.5553,466440.0
2018-03-28 10:05:00,60.02,60.05,59.95,60.01,143922.0,52.5553,52.5815,52.494,52.5465,143922.0
2018-03-28 10:10:00,60.0,60.01,59.9,59.91,162646.0,52.5377,52.5465,52.4502,52.4589,162646.0
2018-03-28 10:15:00,59.91,59.94,59.86,59.9,112146.0,52.4589,52.4852,52.4152,52.4502,112146.0
2018-03-28 10:20:00,59.9,59.94,59.82,59.82,174826.0,52.4502,52.4852,52.3801,52.3801,174826.0
2018-03-28 10:25:00,59.81,59.87,59.78,59.85,107309.0,52.3714,52.4239,52.3451,52.4064,107309.0
2018-03-28 10:30:00,59.86,59.91,59.81,59.83,226669.0,52.4152,52.4589,52.3714,52.3889,226669.0
2018-03-28 10:35:00,59.82,59.83,59.76,59.8,224026.0,52.3801,52.3889,52.3276,52.3626,224026.0
2018-03-28 10:40:00,59.8,59.8,59.71,59.78,168790.0,52.3626,52.3626,52.2838,52.3451,168790.0
2018-03-28 10:45:00,59.78,59.78,59.64,59.67,279377.0,52.3451,52.3451,52.2225,52.2488,279377.0
2018-03-28 10:50:00,59.67,59.73,59.62,59.71,155463.0,52.2488,52.3013,52.205,52.2838,155463.0
2018-03-28 10:55:00,59.71,59.73,59.67,59.71,110605.0,52.2838,52.3013,52.2488,52.2838,110605.0
2018-03-28 11:00:00,59.72,59.8,59.72,59.74,151232.0,52.2926,52.3626,52.2926,52.3101,151232.0
2018-03-28 11:05:00,59.74,59.85,59.73,59.83,93304.0,52.3101,52.4064,52.3013,52.3889,93304.0
2018-03-28 11:10:00,59.83,59.86,59.75,59.75,75672.0,52.3889,52.4152,52.3188,52.3188,75672.0
2018-03-28 11:15:00,59.76,59.81,59.7,59.79,84441.0,52.3276,52.3714,52.2751,52.3539,84441.0
2018-03-28 11:20:00,59.79,59.79,59.67,59.73,92793.0,52.3539,52.3539,52.2488,52.3013,92793.0
2018-03-28 11:25:00,59.72,59.81,59.7,59.73,85527.0,52.2926,52.3714,52.2751,52.3013,85527.0
2018-03-28 11:30:00,59.73,59.77,59.67,59.77,314924.0,52.3013,52.3363,52.2488,52.3363,314924.0
2018-03-28 11:35:00,59.77,59.85,59.76,59.82,169944.0,52.3363,52.4064,52.3276,52.3801,169944.0
2018-03-28 11:40:00,59.82,59.9,59.81,59.89,68280.0,52.3801,52.4502,52.3714,52.4414,68280.0
2018-03-28 11:45:00,59.9,59.97,59.84,59.93,607158.0,52.4502,52.5115,52.3976,52.4764,607158.0
2018-03-28 11:50:00,59.94,59.98,59.89,59.9,149635.0,52.4852,52.5202,52.4414,52.4502,149635.0
2018-03-28 11:55:00,59.9,60.02,59.9,59.95,232455.0,52.4502,52.5553,52.4502,52.494,232455.0
2018-03-28 12:00:00,59.96,60.02,59.9,59.91,128531.0,52.5027,52.5553,52.4502,52.4589,128531.0
2018-03-28 12:05:00,59.9,60.0,59.89,59.98,80012.0,52.4502,52.5377,52.4414,52.5202,80012.0
2018-03-28 12:10:00,59.99,60.12,59.99,60.11,128998.0,52.529,52.6428,52.529,52.6341,128998.0
2018-03-28 12:15:00,60.12,60.19,60.05,60.19,156928.0,52.6428,52.7041,52.5815,52.7041,156928.0
2018-03-28 12:20:00,60.19,60.23,60.17,60.19,130945.0,52.7041,52.7391,52.6866,52.7041,130945.0
2018-03-28 12:25:00,60.2,60.25,60.15,60.16,527709.0,52.7129,52.7566,52.6691,52.6778,527709.0
2018-03-28 12:30:00,60.16,60.18,60.09,60.09,131147.0,52.6778,52.6954,52.6165,52.6165,131147.0
2018-03-28 12:35:00,60.09,60.16,60.09,60.13,46691.0,52.6165,52.6778,52.6165,52.6516,46691.0
2018-03-28 12:40:00,60.13,60.22,60.13,60.18,62097.0,52.6516,52.7304,52.6516,52.6954,62097.0
2018-03-28 12:45:00,60.17,60.21,60.07,60.09,81336.0,52.6866,52.7216,52.599,52.6165,81336.0
2018-03-28 12:50:00,60.08,60.1,60.02,60.02,369600.0,52.6078,52.6253,52.5553,52.5553,369600.0
2018-03-28 12:55:00,60.02,60.02,59.94,59.95,83560.0,52.5553,52.5553,52.4852,52.494,83560.0
2018-03-28 13:00:00,59.94,59.94,59.84,59.92,95865.0,52.4852,52.4852,52.3976,52.4677,95865.0
2018-03-28 13:05:00,59.92,60.03,59.92,60.03,222903.0,52.4677,52.564,52.4677,52.564,222903.0
2018-03-28 13:10:00,60.02,60.04,59.97,60.03,31314.0,52.5553,52.5728,52.5115,52.564,31314.0
2018-03-28 13:15:00,60.03,60.03,59.93,59.96,46015.0,52.564,52.564,52.4764,52.5027,46015.0
2018-03-28 13:20:00,59.97,60.13,59.95,60.1,218570.0,52.5115,52.6516,52.494,52.6253,218570.0
2018-03-28 13:25:00,60.12,60.14,60.06,60.12,107595.0,52.6428,52.6603,52.5903,52.6428,107595.0
2018-03-28 13:30:00,60.12,60.14,59.99,60.03,52526.0,52.6428,52.6603,52.529,52.564,52526.0
2018-03-28 13:35:00,60.03,60.11,60.0,60.11,94568.0,52.564,52.6341,52.5377,52.6341,94568.0
2018-03-28 13:40:00,60.11,60.15,60.05,60.12,139439.0,52.6341,52.6691,52.5815,52.6428,139439.0
2018-03-28 13:45:00,60.14,60.21,60.14,60.15,305162.0,52.6603,52.7216,52.6603,52.6691,305162.0
2018-03-28 13:50:00,60.15,60.15,60.07,60.1,80911.0,52.6691,52.6691,52.599,52.6253,80911.0
2018-03-28 13:55:00,60.11,60.14,60.08,60.08,60087.0,52.6341,52.6603,52.6078,52.6078,60087.0
2018-03-28 14:00:00,60.1,60.14,59.99,60.02,88041.0,52.6253,52.6603,52.529,52.5553,88041.0
2018-03-28 14:05:00,60.01,60.03,59.97,60.02,79974.0,52.5465,52.564,52.5115,52.5553,79974.0
2018-03-28 14:10:00,60.02,60.05,59.98,60.04,146238.0,52.5553,52.5815,52.5202,52.5728,146238.0
2018-03-28 14:15:00,60.04,60.14,60.04,60.12,185188.0,52.5728,52.6603,52.5728,52.6428,185188.0
2018-03-28 14:20:00,60.13,60.17,60.1,60.1,90018.0,52.6516,52.6866,52.6253,52.6253,90018.0
2018-03-28 14:25:00,60.1,60.12,60.0,60.01,39598.0,52.6253,52.6428,52.5377,52.5465,39598.0
2018-03-28 14:30:00,59.99,60.02,59.98,60.01,49217.0,52.529,52.5553,52.5202,52.5465,49217.0
2018-03-28 14:35:00,60.02,60.11,59.97,60.11,54153.0,52.5553,52.6341,52.5115,52.6341,54153.0
2018-03-28 14:40:00,60.12,60.16,60.01,60.01,115428.0,52.6428,52.6778,52.5465,52.5465,115428.0
2018-03-28 14:45:00,60.02,60.03,59.98,60.01,140846.0,52.5553,52.564,52.5202,52.5465,140846.0
2018-03-28 14:50:00,60.01,60.03,59.98,60.0,40088.0,52.5465,52.564,52.5202,52.5377,40088.0
2018-03-28 14:55:00,60.0,60.02,59.95,59.96,95008.0,52.5377,52.5553,52.494,52.5027,95008.0
2018-03-28 15:00:00,59.96,59.99,59.88,59.89,173091.0,52.5027,52.529,52.4327,52.4414,173091.0
2018-03-28 15:05:00,59.88,59.95,59.86,59.87,91352.0,52.4327,52.494,52.4152,52.4239,91352.0
2018-03-28 15:10:00,59.87,59.98,59.86,59.98,112600.0,52.4239,52.5202,52.4152,52.5202,112600.0
2018-03-28 15:15:00,59.98,60.03,59.92,59.95,119686.0,52.5202,52.564,52.4677,52.494,119686.0
2018-03-28 15:20:00,59.97,60.04,59.91,60.01,128781.0,52.5115,52.5728,52.4589,52.5465,128781.0
2018-03-28 15:25:00,60.02,60.03,59.96,60.03,111896.0,52.5553,52.564,52.5027,52.564,111896.0
2018-03-28 15:30:00,60.02,60.06,59.97,59.99,179856.0,52.5553,52.5903,52.5115,52.529,179856.0
2018-03-28 15:35:00,59.99,60.12,59.98,60.09,355296.0,52.529,52.6428,52.5202,52.6165,355296.0
2018-03-28 15:40:00,60.09,60.11,59.98,59.98,218750.0,52.6165,52.6341,52.5202,52.5202,218750.0
2018-03-28 15:45:00,59.99,60.04,59.98,60.02,250923.0,52.529,52.5728,52.5202,52.5553,250923.0
2018-03-28 15:50:00,60.02,60.03,59.93,59.94,640130.0,52.5553,52.564,52.4764,52.4852,640130.0
2018-03-28 15:55:00,59.94,59.97,59.89,59.91,983481.0,52.4852,52.5115,52.4414,52.4589,983481.0
2018-03-29 09:30:00,60.29,60.4,60.23,60.38,301120.0,52.7917,52.888,52.7391,52.8705,301120.0
2018-03-29 09:35:00,60.39,60.39,60.31,60.32,331977.0,52.8792,52.8792,52.8092,52.8179,331977.0
2018-03-29 09:40:00,60.32,60.32,60.26,60.31,148240.0,52.8179,52.8179,52.7654,52.8092,148240.0
2018-03-29 09:45:00,60.3,60.31,60.25,60.26,104625.0,52.8004,52.8092,52.7566,52.7654,104625.0
2018-03-29 09:50:00,60.26,60.3,60.25,60.29,75675.0,52.7654,52.8004,52.7566,52.7917,75675.0
2018-03-29 09:55:00,60.29,60.31,60.24,60.26,59654.0,52.7917,52.8092,52.7479,52.7654,59654.0
2018-03-29 10:00:00,60.27,60.29,60.22,60.25,145769.0,52.7742,52.7917,52.7304,52.7566,145769.0
2018-03-29 10:05:00,60.24,60.25,60.19,60.21,98879.0,52.7479,52.7566,52.7041,52.7216,98879.0
2018-03-29 10:10:00,60.2,60.27,60.19,60.26,249810.0,52.7129,52.7742,52.7041,52.7654,249810.0
2018-03-29 10:15:00,60.26,60.27,60.22,60.27,93879.0,52.7654,52.7742,52.7304,52.7742,93879.0
2018-03-29 10:20:00,60.27,60.3,60.25,60.29,211554.0,52.7742,52.8004,52.7566,52.7917,211554.0
2018-03-29 10:25:00,60.28,60.31,60.26,60.28,74042.0,52.7829,52.8092,52.7654,52.7829,74042.0
2018-03-29 10:30:00,60.29,60.35,60.29,60.33,272668.0,52.7917,52.8442,52.7917,52.8267,272668.0
2018-03-29 10:35:00,60.32,60.35,60.31,60.35,152030.0,52.8179,52.8442,52.8092,52.8442,152030.0
2018-03-29 10:40:00,60.35,60.41,60.35,60.4,351787.0,52.8442,52.8968,52.8442,52.888,351787.0
2018-03-29 10:45:00,60.4,60.45,60.39,60.43,75350.0,52.888,52.9318,52.8792,52.9143,75350.0
2018-03-29 10:50:00,60.43,60.48,60.41,60.46,51076.0,52.9143,52.958,52.8968,52.9405,51076.0
2018-03-29 10:55:00,60.46,60.5,60.42,60.5,76499.0,52.9405,52.9756,52.9055,52.9756,76499.0
2018-03-29 11:00:00,60.5,60.54,60.47,60.54,226038.0,52.9756,53.0106,52.9493,53.0106,226038.0
2018-03-29 11:05:00,60.55,60.57,60.51,60.55,527809.0,53.0193,53.0369,52.9843,53.0193,527809.0
2018-03-29 11:10:00,60.55,60.56,60.49,60.51,77506.0,53.0193,53.0281,52.9668,52.9843,77506.0
2018-03-29 11:15:00,60.51,60.54,60.5,60.51,111759.0,52.9843,53.0106,52.9756,52.9843,111759.0
2018-03-29 11:20:00,60.51,60.51,60.46,60.46,86578.0,52.9843,52.9843,52.9405,52.9405,86578.0
2018-03-29 11:25:00,60.47,60.52,60.45,60.47,67763.0,52.9493,52.9931,52.9318,52.9493,67763.0
2018-03-29 11:30:00,60.47,60.47,60.39,60.43,178532.0,52.9493,52.9493,52.8792,52.9143,178532.0
2018-03-29 11:35:00,60.44,60.45,60.4,60.43,114872.0,52.923,52.9318,52.888,52.9143,114872.0
2018-03-29 11:40:00,60.43,60.48,60.39,60.4,160240.0,52.9143,52.958,52.8792,52.888,160240.0
2018-03-29 11:45:00,60.4,60.41,60.36,60.41,53323.0,52.888,52.8968,52.853,52.8968,53323.0
2018-03-29 11:50:00,60.41,60.42,60.39,60.39,14322.0,52.8968,52.9055,52.8792,52.8792,14322.0
2018-03-29 11:55:00,60.39,60.44,60.39,60.43,30892.0,52.8792,52.923,52.8792,52.9143,30892.0
2018-03-29 12:00:00,60.44,60.46,60.35,60.37,46038.0,52.923,52.9405,52.8442,52.8617,46038.0
2018-03-29 12:05:00,60.37,60.4,60.35,60.36,45069.0,52.8617,52.888,52.8442,52.853,45069.0
2018-03-29 12:10:00,60.36,60.42,60.35,60.4,335906.0,52.853,52.9055,52.8442,52.888,335906.0
2018-03-29 12:15:00,60.39,60.42,60.39,60.42,13113.0,52.8792,52.9055,52.8792,52.9055,13113.0
2018-03-29 12:20:00,60.42,60.42,60.38,60.38,42051.0,52.9055,52.9055,52.8705,52.8705,42051.0
2018-03-29 12:25:00,60.38,60.44,60.38,60.43,92291.0,52.8705,52.923,52.8705,52.9143,92291.0
2018-03-29 12:30:00,60.44,60.46,60.41,60.42,399698.0,52.923,52.9405,52.8968,52.9055,399698.0
2018-03-29 12:35:00,60.42,60.44,60.41,60.43,246191.0,52.9055,52.923,52.8968,52.9143,246191.0
2018-03-29 12:40:00,60.43,60.44,60.38,60.42,294985.0,52.9143,52.923,52.8705,52.9055,294985.0
2018-03-29 12:45:00,60.42,60.43,60.4,60.41,35493.0,52.9055,52.9143,52.888,52.8968,35493.0
2018-03-29 12:50:00,60.42,60.49,60.42,60.48,34989.0,52.9055,52.9668,52.9055,52.958,34989.0
2018-03-29 12:55:00,60.49,60.5,60.46,60.47,39113.0,52.9668,52.9756,52.9405,52.9493,39113.0
2018-03-29 13:00:00,60.48,60.5,60.45,60.45,56274.0,52.958,52.9756,52.9318,52.9318,56274.0
2018-03-29 13:05:00,60.45,60.47,60.42,60.45,247337.0,52.9318,52.9493,52.9055,52.9318,247337.0
2018-03-29 13:10:00,60.45,60.49,60.45,60.48,149939.0,52.9318,52.9668,52.9318,52.958,149939.0
2018-03-29 13:15:00,60.48,60.49,60.46,60.49,305637.0,52.958,52.9668,52.9405,52.9668,305637.0
2018-03-29 13:20:00,60.49,60.53,60.48,60.52,142007.0,52.9668,53.0018,52.958,52.9931,142007.0
2018-03-29 13:25:00,60.52,60.55,60.5,60.54,273581.0,52.9931,53.0193,52.9756,53.0106,273581.0
2018-03-29 13:30:00,60.55,60.58,60.52,60.56,190045.0,53.0193,53.0456,52.9931,53.0281,190045.0
2018-03-29 13:35:00,60.56,60.58,60.54,60.55,80795.0,53.0281,53.0456,53.0106,53.0193,80795.0
2018-03-29 13:40:00,60.56,60.59,60.54,60.59,207661.0,53.0281,53.0544,53.0106,53.0544,207661.0
2018-03-29 13:45:00,60.59,60.62,60.58,60.61,316508.0,53.0544,53.0806,53.0456,53.0719,316508.0
2018-03-29 13:50:00,60.61,60.62,60.59,60.6,173730.0,53.0719,53.0806,53.0544,53.0631,173730.0
2018-03-29 13:55:00,60.6,60.62,60.59,60.6,35923.0,53.0631,53.0806,53.0544,53.0631,35923.0
2018-03-29 14:00:00,60.59,60.61,60.58,60.61,145471.0,53.0544,53.0719,53.0456,53.0719,145471.0
2018-03-29 14:05:00,60.61,60.65,60.61,60.65,24177.0,53.0719,53.1069,53.0719,53.1069,24177.0
2018-03-29 14:10:00,60.65,60.69,60.64,60.64,131304.0,53.1069,53.1419,53.0981,53.0981,131304.0
2018-03-29 14:15:00,60.64,60.67,60.63,60.67,31594.0,53.0981,53.1244,53.0894,53.1244,31594.0
2018-03-29 14:20:00,60.66,60.68,60.59,60.6,29839.0,53.1157,53.1332,53.0544,53.0631,29839.0
2018-03-29 14:25:00,60.6,60.66,60.59,60.66,53725.0,53.0631,53.1157,53.0544,53.1157,53725.0
2018-03-29 14:30:00,60.65,60.7,60.63,60.69,69273.0,53.1069,53.1507,53.0894,53.1419,69273.0
2018-03-29 14:35:00,60.69,60.7,60.67,60.68,18967.0,53.1419,53.1507,53.1244,53.1332,18967.0
2018-03-29 14:40:00,60.68,60.78,60.67,60.78,153320.0,53.1332,53.2207,53.1244,53.2207,153320.0
2018-03-29 14:45:00,60.78,60.83,60.76,60.83,111187.0,53.2207,53.2645,53.2032,53.2645,111187.0
2018-03-29 14:50:00,60.83,60.84,60.78,60.84,57627.0,53.2645,53.2733,53.2207,53.2733,57627.0
2018-03-29 14:55:00,60.84,60.89,60.82,60.84,111538.0,53.2733,53.3171,53.2558,53.2733,111538.0
2018-03-29 15:00:00,60.84,60.94,60.82,60.94,192612.0,53.2733,53.3608,53.2558,53.3608,192612.0
2018-03-29 15:05:00,60.94,61.0,60.93,60.97,247050.0,53.3608,53.4134,53.3521,53.3871,247050.0
2018-03-29 15:10:00,60.97,60.98,60.94,60.95,299178.0,53.3871,53.3959,53.3608,53.3696,299178.0
2018-03-29 15:15:00,60.94,60.94,60.87,60.88,130392.0,53.3608,53.3608,53.2995,53.3083,130392.0
2018-03-29 15:20:00,60.88,60.88,60.83,60.84,239946.0,53.3083,53.3083,53.2645,53.2733,239946.0
2018-03-29 15:25:00,60.83,60.84,60.79,60.82,163572.0,53.2645,53.2733,53.2295,53.2558,163572.0
2018-03-29 15:30:00,60.81,60.82,60.7,60.7,173624.0,53.247,53.2558,53.1507,53.1507,173624.0
2018-03-29 15:35:00,60.69,60.75,60.64,60.74,115917.0,53.1419,53.1945,53.0981,53.1857,115917.0
2018-03-29 15:40:00,60.75,60.79,60.72,60.74,241649.0,53.1945,53.2295,53.1682,53.1857,241649.0
2018-03-29 15:45:00,60.75,60.83,60.75,60.82,259892.0,53.1945,53.2645,53.1945,53.2558,259892.0
2018-03-29 15:50:00,60.82,60.83,60.74,60.77,413170.0,53.2558,53.2645,53.1857,53.212,413170.0
2018-03-29 15:55:00,60.77,60.77,60.68,60.69,804346.0,53.212,53.212,53.1332,53.1419,804346.0
2018-04-02 09:30:00,60.07,60.13,59.98,60.13,205070.0,52.599,52.6516,52.5202,52.6516,205070.0
2018-04-02 09:35:00,60.13,60.19,60.11,60.18,226261.0,52.6516,52.7041,52.6341,52.6954,226261.0
2018-04-02 09:40:00,60.18,60.18,60.12,60.14,86463.0,52.6954,52.6954,52.6428,52.6603,86463.0
2018-04-02 09:45:00,60.14,60.14,60.01,60.04,92028.0,52.6603,52.6603,52.5465,52.5728,92028.0
2018-04-02 09:50:00,60.03,60.05,60.01,60.02,95054.0,52.564,52.5815,52.5465,52.5553,95054.0
2018-04-02 09:55:00,60.02,60.07,60.01,60.05,59684.0,52.5553,52.599,52.5465,52.5815,59684.0
2018-04-02 10:00:00,60.05,60.06,59.95,59.99,191913.0,52.5815,52.5903,52.494,52.529,191913.0
2018-04-02 10:05:00,60.0,60.03,59.98,59.99,70901.0,52.5377,52.564,52.5202,52.529,70901.0
2018-04-02 10:10:00,59.99,60.02,59.92,59.94,62568.0,52.529,52.5553,52.4677,52.4852,62568.0
2018-04-02 10:15:00,59.94,59.96,59.92,59.92,55522.0,52.4852,52.5027,52.4677,52.4677,55522.0
2018-04-02 10:20:00,59.92,59.97,59.89,59.97,209798.0,52.4677,52.5115,52.4414,52.5115,209798.0
2018-04-02 10:25:00,59.97,59.98,59.89,59.9,106194.0,52.5115,52.5202,52.4414,52.4502,106194.0
2018-04-02 10:30:00,59.91,59.91,59.87,59.9,164740.0,52.4589,52.4589,52.4239,52.4502,164740.0
2018-04-02 10:35:00,59.89,59.94,59.86,59.93,133926.0,52.4414,52.4852,52.4152,52.4764,133926.0
2018-04-02 10:40:00,59.94,59.97,59.91,59.91,69303.0,52.4852,52.5115,52.4589,52.4589,69303.0
2018-04-02 10:45:00,59.91,59.95,59.9,59.92,50517.0,52.4589,52.494,52.4502,52.4677,50517.0
2018-04-02 10:50:00,59.91,59.92,59.81,59.84,65194.0,52.4589,52.4677,52.3714,52.3976,65194.0
2018-04-02 10:55:00,59.84,59.86,59.77,59.77,65148.0,52.3976,52.4152,52.3363,52.3363,65148.0
2018-04-02 11:00:00,59.78,59.79,59.74,59.77,170889.0,52.3451,52.3539,52.3101,52.3363,170889.0
2018-04-02 11:05:00,59.77,59.78,59.72,59.77,168042.0,52.3363,52.3451,52.2926,52.3363,168042.0
2018-04-02 11:10:00,59.77,59.77,59.67,59.68,151206.0,52.3363,52.3363,52.2488,52.2575,151206.0
2018-04-02 11:15:00,59.67,59.74,59.66,59.72,138295.0,52.2488,52.3101,52.24,52.2926,138295.0
2018-04-02 11:20:00,59.72,59.74,59.65,59.69,225513.0,52.2926,52.3101,52.2313,52.2663,225513.0
2018-04-02 11:25:00,59.69,59.71,59.63,59.71,92876.0,52.2663,52.2838,52.2138,52.2838,92876.0
2018-04-02 11:30:00,59.71,59.72,59.63,59.63,47046.0,52.2838,52.2926,52.2138,52.2138,47046.0
2018-04-02 11:35:00,59.64,59.64,59.46,59.51,324711.0,52.2225,52.2225,52.0649,52.1087,324711.0
2018-04-02 11:40:00,59.51,59.57,59.44,59.53,278654.0,52.1087,52.1612,52.0474,52.1262,278654.0
2018-04-02 11:45:00,59.54,59.58,59.46,59.54,315783.0,52.135,52.17,52.0649,52.135,315783.0
2018-04-02 11:50:00,59.54,59.57,59.47,59.53,115710.0,52.135,52.1612,52.0737,52.1262,115710.0
2018-04-02 11:55:00,59.53,59.58,59.45,59.45,83071.0,52.1262,52.17,52.0561,52.0561,83071.0
2018-04-02 12:00:00,59.44,59.5,59.38,59.49,122901.0,52.0474,52.0999,51.9949,52.0912,122901.0
2018-04-02 12:05:00,59.49,59.49,59.4,59.45,95161.0,52.0912,52.0912,52.0124,52.0561,95161.0
2018-04-02 12:10:00,59.44,59.49,59.39,59.48,93467.0,52.0474,52.0912,52.0036,52.0824,93467.0
2018-04-02 12:15:00,59.49,59.55,59.44,59.52,36407.0,52.0912,52.1437,52.0474,52.1174,36407.0
2018-04-02 12:20:00,59.52,59.53,59.5,59.51,99234.0,52.1174,52.1262,52.0999,52.1087,99234.0
2018-04-02 12:25:00,59.5,59.55,59.47,59.53,42995.0,52.0999,52.1437,52.0737,52.1262,42995.0
2018-04-02 12:30:00,59.52,59.58,59.52,59.54,92595.0,52.1174,52.17,52.1174,52.135,92595.0
2018-04-02 12:35:00,59.54,59.59,59.53,59.53,91027.0,52.135,52.1787,52.1262,52.1262,91027.0
2018-04-02 12:40:00,59.53,59.6,59.49,59.58,109586.0,52.1262,52.1875,52.0912,52.17,109586.0
2018-04-02 12:45:00,59.57,59.58,59.52,59.57,40507.0,52.1612,52.17,52.1174,52.1612,40507.0
2018-04-02 12:50:00,59.57,59.57,59.52,59.54,41687.0,52.1612,52.1612,52.1174,52.135,41687.0
2018-04-02 12:55:00,59.54,59.55,59.48,59.48,51597.0,52.135,52.1437,52.0824,52.0824,51597.0
2018-04-02 13:00:00,59.49,59.53,59.44,59.44,60370.0,52.0912,52.1262,52.0474,52.0474,60370.0
2018-04-02 13:05:00,59.44,59.47,59.41,59.42,46451.0,52.0474,52.0737,52.0211,52.0299,46451.0
2018-04-02 13:10:00,59.41,59.44,59.38,59.39,33383.0,52.0211,52.0474,51.9949,52.0036,33383.0
2018-04-02 13:15:00,59.4,59.44,59.39,59.44,65194.0,52.0124,52.0474,52.0036,52.0474,65194.0
2018-04-02 13:20:00,59.43,59.45,59.35,59.36,49043.0,52.0386,52.0561,51.9686,51.9773,49043.0
2018-04-02 13:25:00,59.35,59.36,59.33,59.35,74623.0,51.9686,51.9773,51.9511,51.9686,74623.0
2018-04-02 13:30:00,59.36,59.43,59.36,59.41,44474.0,51.9773,52.0386,51.9773,52.0211,44474.0
2018-04-02 13:35:00,59.41,59.43,59.37,59.38,108054.0,52.0211,52.0386,51.9861,51.9949,108054.0
2018-04-02 13:40:00,59.38,59.38,59.32,59.32,245274.0,51.9949,51.9949,51.9423,51.9423,245274.0
2018-04-02 13:45:00,59.33,59.39,59.32,59.34,54545.0,51.9511,52.0036,51.9423,51.9598,54545.0
2018-04-02 13:50:00,59.34,59.39,59.32,59.33,43568.0,51.9598,52.0036,51.9423,51.9511,43568.0
2018-04-02 13:55:00,59.33,59.34,59.29,59.31,84282.0,51.9511,51.9598,51.916,51.9336,84282.0
2018-04-02 14:00:00,59.3,59.33,59.25,59.31,241073.0,51.9248,51.9511,51.881,51.9336,241073.0
2018-04-02 14:05:00,59.31,59.37,59.27,59.35,292941.0,51.9336,51.9861,51.8985,51.9686,292941.0
2018-04-02 14:10:00,59.35,59.39,59.32,59.38,150713.0,51.9686,52.0036,51.9423,51.9949,150713.0
2018-04-02 14:15:00,59.38,59.41,59.33,59.39,118971.0,51.9949,52.0211,51.9511,52.0036,118971.0
2018-04-02 14:20:00,59.4,59.45,59.4,59.41,80017.0,52.0124,52.0561,52.0124,52.0211,80017.0
2018-04-02 14:25:00,59.42,59.42,59.3,59.31,68733.0,52.0299,52.0299,51.9248,51.9336,68733.0
2018-04-02 14:30:00,59.3,59.41,59.28,59.4,121668.0,51.9248,52.0211,51.9073,52.0124,121668.0
2018-04-02 14:35:00,59.4,59.4,59.3,59.34,204111.0,52.0124,52.0124,51.9248,51.9598,204111.0
2018-04-02 14:40:00,59.33,59.33,59.27,59.29,81739.0,51.9511,51.9511,51.8985,51.916,81739.0
2018-04-02 14:45:00,59.28,59.34,59.26,59.34,91913.0,51.9073,51.9598,51.8898,51.9598,91913.0
2018-04-02 14:50:00,59.34,59.44,59.34,59.42,95609.0,51.9598,52.0474,51.9598,52.0299,95609.0
2018-04-02 14:55:00,59.42,59.42,59.38,59.4,74031.0,52.0299,52.0299,51.9949,52.0124,74031.0
2018-04-02 15:00:00,59.4,59.45,59.35,59.44,124951.0,52.0124,52.0561,51.9686,52.0474,124951.0
2018-04-02 15:05:00,59.43,59.44,59.37,59.39,87054.0,52.0386,52.0474,51.9861,52.0036,87054.0
2018-04-02 15:10:00,59.39,59.46,59.36,59.45,134305.0,52.0036,52.0649,51.9773,52.0561,134305.0
2018-04-02 15:15:00,59.45,59.49,59.44,59.49,106214.0,52.0561,52.0912,52.0474,52.0912,106214.0
2018-04-02 15:20:00,59.49,59.51,59.36,59.37,105078.0,52.0912,52.1087,51.9773,51.9861,105078.0
2018-04-02 15:25:00,59.36,59.37,59.32,59.33,98182.0,51.9773,51.9861,51.9423,51.9511,98182.0
2018-04-02 15:30:00,59.33,59.38,59.27,59.27,116704.0,51.9511,51.9949,51.8985,51.8985,116704.0
2018-04-02 15:35:00,59.27,59.36,59.26,59.33,135496.0,51.8985,51.9773,51.8898,51.9511,135496.0
2018-04-02 15:40:00,59.33,59.43,59.3,59.42,332161.0,51.9511,52.0386,51.9248,52.0299,332161.0
2018-04-02 15:45:00,59.42,59.52,59.42,59.5,497582.0,52.0299,52.1174,52.0299,52.0999,497582.0
2018-04-02 15:50:00,59.51,59.59,59.5,59.58,404739.0,52.1087,52.1787,52.0999,52.17,404739.0
2018-04-02 15:55:00,59.57,59.58,59.43,59.47,592580.0,52.1612,52.17,52.0386,52.0737,592580.0
2018-04-03 09:30:00,60.02,60.02,59.89,59.93,329563.0,52.5553,52.5553,52.4414,52.4764,329563.0
2018-04-03 09:35:00,59.92,59.99,59.91,59.98,253671.0,52.4677,52.529,52.4589,52.5202,253671.0
2018-04-03 09:40:00,59.99,60.02,59.94,59.94,124144.0,52.529,52.5553,52.4852,52.4852,124144.0
2018-04-03 09:45:00,59.95,60.02,59.94,59.99,108166.0,52.494,52.5553,52.4852,52.529,108166.0
2018-04-03 09:50:00,59.98,59.99,59.92,59.94,124646.0,52.5202,52.529,52.4677,52.4852,124646.0
2018-04-03 09:55:00,59.94,59.95,59.88,59.9,56427.0,52.4852,52.494,52.4327,52.4502,56427.0
2018-04-03 10:00:00,59.9,59.9,59.85,59.9,70752.0,52.4502,52.4502,52.4064,52.4502,70752.0
2018-04-03 10:05:00,59.9,59.91,59.83,59.89,293598.0,52.4502,52.4589,52.3889,52.4414,293598.0
2018-04-03 10:10:00,59.89,59.9,59.81,59.83,446650.0,52.4414,52.4502,52.3714,52.3889,446650.0
2018-04-03 10:15:00,59.83,59.85,59.76,59.77,188681.0,52.3889,52.4064,52.3276,52.3363,188681.0
2018-04-03 10:20:00,59.77,59.82,59.75,59.79,158286.0,52.3363,52.3801,52.3188,52.3539,158286.0
2018-04-03 10:25:00,59.79,59.86,59.77,59.86,159779.0,52.3539,52.4152,52.3363,52.4152,159779.0
2018-04-03 10:30:00,59.86,59.89,59.82,59.89,83977.0,52.4152,52.4414,52.3801,52.4414,83977.0
2018-04-03 10:35:00,59.89,59.91,59.85,59.87,57800.0,52.4414,52.4589,52.4064,52.4239,57800.0
2018-04-03 10:40:00,59.86,59.91,59.85,59.89,56310.0,52.4152,52.4589,52.4064,52.4414,56310.0
2018-04-03 10:45:00,59.88,60.0,59.86,59.98,163182.0,52.4327,52.5377,52.4152,52.5202,163182.0
2018-04-03 10:50:00,59.98,60.01,59.95,59.95,91442.0,52.5202,52.5465,52.494,52.494,91442.0
2018-04-03 10:55:00,59.95,60.02,59.93,59.99,207407.0,52.494,52.5553,52.4764,52.529,207407.0
2018-04-03 11:00:00,59.99,60.08,59.99,60.04,217920.0,52.529,52.6078,52.529,52.5728,217920.0
2018-04-03 11:05:00,60.03,60.09,59.99,60.06,139875.0,52.564,52.6165,52.529,52.5903,139875.0
2018-04-03 11:10:00,60.06,60.06,59.98,59.99,76113.0,52.5903,52.5903,52.5202,52.529,76113.0
2018-04-03 11:15:00,59.99,60.01,59.95,60.0,103255.0,52.529,52.5465,52.494,52.5377,103255.0
2018-04-03 11:20:00,60.01,60.01,59.95,59.96,44797.0,52.5465,52.5465,52.494,52.5027,44797.0
2018-04-03 11:25:00,59.96,60.01,59.93,59.94,82303.0,52.5027,52.5465,52.4764,52.4852,82303.0
2018-04-03 11:30:00,59.94,59.96,59.89,59.9,214035.0,52.4852,52.5027,52.4414,52.4502,214035.0
2018-04-03 11:35:00,59.9,59.92,59.87,59.9,66003.0,52.4502,52.4677,52.4239,52.4502,66003.0
2018-04-03 11:40:00,59.9,59.93,59.88,59.92,26025.0,52.4502,52.4764,52.4327,52.4677,26025.0
2018-04-03 11:45:00,59.92,59.97,59.91,59.91,59085.0,52.4677,52.5115,52.4589,52.4589,59085.0
2018-04-03 11:50:00,59.91,59.91,59.82,59.85,60133.0,52.4589,52.4589,52.3801,52.4064,60133.0
2018-04-03 11:55:00,59.85,59.86,59.8,59.8,66878.0,52.4064,52.4152,52.3626,52.3626,66878.0
2018-04-03 12:00:00,59.81,59.89,59.81,59.89,61358.0,52.3714,52.4414,52.3714,52.4414,61358.0
2018-04-03 12:05:00,59.89,59.91,59.87,59.9,30171.0,52.4414,52.4589,52.4239,52.4502,30171.0
2018-04-03 12:10:00,59.9,59.91,59.87,59.88,55023.0,52.4502,52.4589,52.4239,52.4327,55023.0
2018-04-03 12:15:00,59.89,59.93,59.87,59.91,55689.0,52.4414,52.4764,52.4239,52.4589,55689.0
2018-04-03 12:20:00,59.91,59.92,59.84,59.85,39274.0,52.4589,52.4677,52.3976,52.4064,39274.0
2018-04-03 12:25:00,59.86,59.87,59.83,59.85,27352.0,52.4152,52.4239,52.3889,52.4064,27352.0
2018-04-03 12:30:00,59.85,59.92,59.84,59.9,36716.0,52.4064,52.4677,52.3976,52.4502,36716.0
2018-04-03 12:35:00,59.9,59.93,59.89,59.92,67954.0,52.4502,52.4764,52.4414,52.4677,67954.0
2018-04-03 12:40:00,59.92,59.98,59.92,59.96,108187.0,52.4677,52.5202,52.4677,52.5027,108187.0
2018-04-03 12:45:00,59.96,59.97,59.88,59.89,106628.0,52.5027,52.5115,52.4327,52.4414,106628.0
2018-04-03 12:50:00,59.89,59.92,59.86,59.86,30450.0,52.4414,52.4677,52.4152,52.4152,30450.0
2018-04-03 12:55:00,59.86,59.9,59.85,59.88,22863.0,52.4152,52.4502,52.4064,52.4327,22863.0
2018-04-03 13:00:00,59.89,59.89,59.83,59.88,26404.0,52.4414,52.4414,52.3889,52.4327,26404.0
2018-04-03 13:05:00,59.89,59.92,59.88,59.9,490139.0,52.4414,52.4677,52.4327,52.4502,490139.0
2018-04-03 13:10:00,59.9,59.96,59.88,59.89,54020.0,52.4502,52.5027,52.4327,52.4414,54020.0
2018-04-03 13:15:00,59.9,59.93,59.88,59.93,81973.0,52.4502,52.4764,52.4327,52.4764,81973.0
2018-04-03 13:20:00,59.93,59.99,59.92,59.97,122225.0,52.4764,52.529,52.4677,52.5115,122225.0
2018-04-03 13:25:00,59.97,60.01,59.97,59.98,54932.0,52.5115,52.5465,52.5115,52.5202,54932.0
2018-04-03 13:30:00,59.99,60.01,59.97,59.98,79374.0,52.529,52.5465,52.5115,52.5202,79374.0
2018-04-03 13:35:00,59.98,59.99,59.93,59.93,27447.0,52.5202,52.529,52.4764,52.4764,27447.0
2018-04-03 13:40:00,59.93,59.97,59.92,59.96,29082.0,52.4764,52.5115,52.4677,52.5027,29082.0
2018-04-03 13:45:00,59.95,59.96,59.89,59.89,16789.0,52.494,52.5027,52.4414,52.4414,16789.0
2018-04-03 13:50:00,59.89,59.96,59.89,59.95,16598.0,52.4414,52.5027,52.4414,52.494,16598.0
2018-04-03 13:55:00,59.96,60.0,59.95,60.0,41588.0,52.5027,52.5377,52.494,52.5377,41588.0
2018-04-03 14:00:00,59.99,60.01,59.96,60.0,25048.0,52.529,52.5465,52.5027,52.5377,25048.0
2018-04-03 14:05:00,60.0,60.0,59.92,59.95,33570.0,52.5377,52.5377,52.4677,52.494,33570.0
2018-04-03 14:10:00,59.94,59.95,59.92,59.93,17730.0,52.4852,52.494,52.4677,52.4764,17730.0
2018-04-03 14:15:00,59.93,59.93,59.87,59.89,68447.0,52.4764,52.4764,52.4239,52.4414,68447.0
2018-04-03 14:20:00,59.89,59.91,59.87,59.9,24554.0,52.4414,52.4589,52.4239,52.4502,24554.0
2018-04-03 14:25:00,59.9,59.9,59.84,59.87,16371.0,52.4502,52.4502,52.3976,52.4239,16371.0
2018-04-03 14:30:00,59.86,59.86,59.78,59.8,33512.0,52.4152,52.4152,52.3451,52.3626,33512.0
2018-04-03 14:35:00,59.8,59.81,59.78,59.8,28007.0,52.3626,52.3714,52.3451,52.3626,28007.0
2018-04-03 14:40:00,59.8,59.82,59.76,59.76,56670.0,52.3626,52.3801,52.3276,52.3276,56670.0
2018-04-03 14:45:00,59.75,59.99,59.75,59.95,208195.0,52.3188,52.529,52.3188,52.494,208195.0
2018-04-03 14:50:00,59.95,59.97,59.92,59.95,123038.0,52.494,52.5115,52.4677,52.494,123038.0
2018-04-03 14:55:00,59.95,60.06,59.95,60.03,146692.0,52.494,52.5903,52.494,52.564,146692.0
2018-04-03 15:00:00,60.02,60.12,59.99,60.07,204600.0,52.5553,52.6428,52.529,52.599,204600.0
2018-04-03 15:05:00,60.08,60.2,60.07,60.16,251817.0,52.6078,52.7129,52.599,52.6778,251817.0
2018-04-03 15:10:00,60.16,60.2,60.05,60.08,383488.0,52.6778,52.7129,52.5815,52.6078,383488.0
2018-04-03 15:15:00,60.08,60.15,60.06,60.14,73228.0,52.6078,52.6691,52.5903,52.6603,73228.0
2018-04-03 15:20:00,60.14,60.15,60.09,60.13,39955.0,52.6603,52.6691,52.6165,52.6516,39955.0
2018-04-03 15:25:00,60.13,60.2,60.11,60.2,54961.0,52.6516,52.7129,52.6341,52.7129,54961.0
2018-04-03 15:30:00,60.21,60.21,60.11,60.12,103470.0,52.7216,52.7216,52.6341,52.6428,103470.0
2018-04-03 15:35:00,60.13,60.13,60.06,60.11,83210.0,52.6516,52.6516,52.5903,52.6341,83210.0
2018-04-03 15:40:00,60.12,60.16,60.11,60.11,141310.0,52.6428,52.6778,52.6341,52.6341,141310.0
2018-04-03 15:45:00,60.11,60.17,60.11,60.13,159579.0,52.6341,52.6866,52.6341,52.6516,159579.0
2018-04-03 15:50:00,60.12,60.2,60.11,60.16,568595.0,52.6428,52.7129,52.6341,52.6778,568595.0
2018-04-03 15:55:00,60.15,60.21,60.15,60.18,248954.0,52.6691,52.7216,52.6691,52.6954,248954.0
2018-04-04 09:30:00,59.35,59.42,59.3,59.42,104983.0,51.9686,52.0299,51.9248,52.0299,104983.0
2018-04-04 09:35:00,59.43,59.52,59.4,59.44,128583.0,52.0386,52.1174,52.0124,52.0474,128583.0
2018-04-04 09:40:00,59.44,59.51,59.4,59.48,258526.0,52.0474,52.1087,52.0124,52.0824,258526.0
2018-04-04 09:45:00,59.48,59.48,59.4,59.43,127144.0,52.0824,52.0824,52.0124,52.0386,127144.0
2018-04-04 09:50:00,59.44,59.49,59.4,59.49,175210.0,52.0474,52.0912,52.0124,52.0912,175210.0
2018-04-04 09:55:00,59.49,59.56,59.47,59.54,187555.0,52.0912,52.1525,52.0737,52.135,187555.0
2018-04-04 10:00:00,59.54,59.56,59.46,59.55,199031.0,52.135,52.1525,52.0649,52.1437,199031.0
2018-04-04 10:05:00,59.55,59.61,59.5,59.55,340680.0,52.1437,52.1962,52.0999,52.1437,340680.0
2018-04-04 10:10:00,59.54,59.62,59.54,59.55,416495.0,52.135,52.205,52.135,52.1437,416495.0
2018-04-04 10:15:00,59.55,59.59,59.5,59.58,50961.0,52.1437,52.1787,52.0999,52.17,50961.0
2018-04-04 10:20:00,59.58,59.58,59.5,59.52,44647.0,52.17,52.17,52.0999,52.1174,44647.0
2018-04-04 10:25:00,59.53,59.61,59.53,59.55,80837.0,52.1262,52.1962,52.1262,52.1437,80837.0
2018-04-04 10:30:00,59.55,59.61,59.52,59.52,66048.0,52.1437,52.1962,52.1174,52.1174,66048.0
2018-04-04 10:35:00,59.53,59.57,59.5,59.56,20366.0,52.1262,52.1612,52.0999,52.1525,20366.0
2018-04-04 10:40:00,59.55,59.58,59.53,59.55,31384.0,52.1437,52.17,52.1262,52.1437,31384.0
2018-04-04 10:45:00,59.55,59.68,59.55,59.68,167911.0,52.1437,52.2575,52.1437,52.2575,167911.0
2018-04-04 10:50:00,59.68,59.7,59.64,59.65,214813.0,52.2575,52.2751,52.2225,52.2313,214813.0
2018-04-04 10:55:00,59.66,59.73,59.63,59.71,189670.0,52.24,52.3013,52.2138,52.2838,189670.0
2018-04-04 11:00:00,59.71,59.71,59.63,59.64,82433.0,52.2838,52.2838,52.2138,52.2225,82433.0
2018-04-04 11:05:00,59.64,59.66,59.59,59.61,91852.0,52.2225,52.24,52.1787,52.1962,91852.0
2018-04-04 11:10:00,59.62,59.65,59.6,59.61,43466.0,52.205,52.2313,52.1875,52.1962,43466.0
2018-04-04 11:15:00,59.61,59.72,59.6,59.71,69352.0,52.1962,52.2926,52.1875,52.2838,69352.0
2018-04-04 11:20:00,59.71,59.79,59.71,59.77,163207.0,52.2838,52.3539,52.2838,52.3363,163207.0
2018-04-04 11:25:00,59.77,59.77,59.72,59.72,329226.0,52.3363,52.3363,52.2926,52.2926,329226.0
2018-04-04 11:30:00,59.71,59.79,59.7,59.74,113196.0,52.2838,52.3539,52.2751,52.3101,113196.0
2018-04-04 11:35:00,59.75,59.75,59.7,59.72,42562.0,52.3188,52.3188,52.2751,52.2926,42562.0
2018-04-04 11:40:00,59.71,59.72,59.66,59.69,55519.0,52.2838,52.2926,52.24,52.2663,55519.0
2018-04-04 11:45:00,59.69,59.74,59.67,59.72,43165.0,52.2663,52.3101,52.2488,52.2926,43165.0
2018-04-04 11:50:00,59.72,59.72,59.65,59.66,87025.0,52.2926,52.2926,52.2313,52.24,87025.0
2018-04-04 11:55:00,59.68,59.75,59.67,59.74,19763.0,52.2575,52.3188,52.2488,52.3101,19763.0
2018-04-04 12:00:00,59.75,59.77,59.73,59.76,28581.0,52.3188,52.3363,52.3013,52.3276,28581.0
2018-04-04 12:05:00,59.75,59.8,59.73,59.79,75583.0,52.3188,52.3626,52.3013,52.3539,75583.0
2018-04-04 12:10:00,59.79,59.82,59.77,59.8,182154.0,52.3539,52.3801,52.3363,52.3626,182154.0
2018-04-04 12:15:00,59.79,59.79,59.76,59.78,35779.0,52.3539,52.3539,52.3276,52.3451,35779.0
2018-04-04 12:20:00,59.78,59.88,59.75,59.86,302068.0,52.3451,52.4327,52.3188,52.4152,302068.0
2018-04-04 12:25:00,59.86,59.89,59.82,59.84,56417.0,52.4152,52.4414,52.3801,52.3976,56417.0
2018-04-04 12:30:00,59.85,59.87,59.82,59.83,54308.0,52.4064,52.4239,52.3801,52.3889,54308.0
2018-04-04 12:35:00,59.85,59.89,59.82,59.85,218833.0,52.4064,52.4414,52.3801,52.4064,218833.0
2018-04-04 12:40:00,59.86,59.89,59.82,59.88,36724.0,52.4152,52.4414,52.3801,52.4327,36724.0
2018-04-04 12:45:00,59.89,59.91,59.83,59.85,38236.0,52.4414,52.4589,52.3889,52.4064,38236.0
2018-04-04 12:50:00,59.86,59.86,59.81,59.85,39883.0,52.4152,52.4152,52.3714,52.4064,39883.0
2018-04-04 12:55:00,59.86,59.9,59.85,59.85,61640.0,52.4152,52.4502,52.4064,52.4064,61640.0
2018-04-04 13:00:00,59.86,59.87,59.82,59.82,16689.0,52.4152,52.4239,52.3801,52.3801,16689.0
2018-04-04 13:05:00,59.82,59.84,59.78,59.8,77743.0,52.3801,52.3976,52.3451,52.3626,77743.0
2018-04-04 13:10:00,59.8,59.8,59.76,59.79,39870.0,52.3626,52.3626,52.3276,52.3539,39870.0
2018-04-04 13:15:00,59.78,59.79,59.75,59.75,57366.0,52.3451,52.3539,52.3188,52.3188,57366.0
2018-04-04 13:20:00,59.75,59.77,59.71,59.74,69205.0,52.3188,52.3363,52.2838,52.3101,69205.0
2018-04-04 13:25:00,59.74,59.77,59.7,59.77,33083.0,52.3101,52.3363,52.2751,52.3363,33083.0
2018-04-04 13:30:00,59.76,59.77,59.73,59.73,35217.0,52.3276,52.3363,52.3013,52.3013,35217.0
2018-04-04 13:35:00,59.74,59.79,59.73,59.78,32155.0,52.3101,52.3539,52.3013,52.3451,32155.0
2018-04-04 13:40:00,59.79,59.83,59.78,59.83,63242.0,52.3539,52.3889,52.3451,52.3889,63242.0
2018-04-04 13:45:00,59.82,59.82,59.75,59.76,44050.0,52.3801,52.3801,52.3188,52.3276,44050.0
2018-04-04 13:50:00,59.75,59.76,59.73,59.74,35298.0,52.3188,52.3276,52.3013,52.3101,35298.0
2018-04-04 13:55:00,59.75,59.78,59.74,59.77,40467.0,52.3188,52.3451,52.3101,52.3363,40467.0
2018-04-04 14:00:00,59.78,59.8,59.77,59.8,21260.0,52.3451,52.3626,52.3363,52.3626,21260.0
2018-04-04 14:05:00,59.81,59.87,59.81,59.87,43313.0,52.3714,52.4239,52.3714,52.4239,43313.0
2018-04-04 14:10:00,59.87,59.93,59.87,59.92,38528.0,52.4239,52.4764,52.4239,52.4677,38528.0
2018-04-04 14:15:00,59.93,60.01,59.93,59.99,106620.0,52.4764,52.5465,52.4764,52.529,106620.0
2018-04-04 14:20:00,59.99,60.04,59.99,60.02,207989.0,52.529,52.5728,52.529,52.5553,207989.0
2018-04-04 14:25:00,60.02,60.05,59.99,60.03,128441.0,52.5553,52.5815,52.529,52.564,128441.0
2018-04-04 14:30:00,60.04,60.04,60.0,60.01,202285.0,52.5728,52.5728,52.5377,52.5465,202285.0
2018-04-04 14:35:00,60.01,60.01,59.94,59.95,76772.0,52.5465,52.5465,52.4852,52.494,76772.0
2018-04-04 14:40:00,59.95,60.05,59.93,60.03,135668.0,52.494,52.5815,52.4764,52.564,135668.0
2018-04-04 14:45:00,60.03,60.06,60.0,60.01,94928.0,52.564,52.5903,52.5377,52.5465,94928.0
2018-04-04 14:50:00,60.01,60.05,60.01,60.01,69901.0,52.5465,52.5815,52.5465,52.5465,69901.0
2018-04-04 14:55:00,60.01,60.05,59.98,60.04,80916.0,52.5465,52.5815,52.5202,52.5728,80916.0
2018-04-04 15:00:00,60.04,60.1,60.02,60.09,78141.0,52.5728,52.6253,52.5553,52.6165,78141.0
2018-04-04 15:05:00,60.09,60.13,60.07,60.13,365452.0,52.6165,52.6516,52.599,52.6516,365452.0
2018-04-04 15:10:00,60.12,60.13,60.06,60.06,74860.0,52.6428,52.6516,52.5903,52.5903,74860.0
2018-04-04 15:15:00,60.05,60.06,60.02,60.04,79129.0,52.5815,52.5903,52.5553,52.5728,79129.0
2018-04-04 15:20:00,60.04,60.15,60.03,60.15,137861.0,52.5728,52.6691,52.564,52.6691,137861.0
2018-04-04 15:25:00,60.15,60.18,60.13,60.18,138422.0,52.6691,52.6954,52.6516,52.6954,138422.0
2018-04-04 15:30:00,60.18,60.22,60.17,60.18,98210.0,52.6954,52.7304,52.6866,52.6954,98210.0
2018-04-04 15:35:00,60.17,60.21,60.15,60.21,117990.0,52.6866,52.7216,52.6691,52.7216,117990.0
2018-04-04 15:40:00,60.21,60.23,60.17,60.17,93617.0,52.7216,52.7391,52.6866,52.6866,93617.0
2018-04-04 15:45:00,60.18,60.25,60.17,60.2,174327.0,52.6954,52.7566,52.6866,52.7129,174327.0
2018-04-04 15:50:00,60.21,60.27,60.2,60.23,289005.0,52.7216,52.7742,52.7129,52.7391,289005.0
2018-04-04 15:55:00,60.23,60.3,60.23,60.26,730799.0,52.7391,52.8004,52.7391,52.7654,730799.0
2018-04-05 09:30:00,60.5,60.55,60.44,60.55,127700.0,52.9756,53.0193,52.923,53.0193,127700.0
2018-04-05 09:35:00,60.55,60.55,60.45,60.46,103554.0,53.0193,53.0193,52.9318,52.9405,103554.0
2018-04-05 09:40:00,60.46,60.51,60.44,60.48,88995.0,52.9405,52.9843,52.923,52.958,88995.0
2018-04-05 09:45:00,60.49,60.51,60.42,60.44,87180.0,52.9668,52.9843,52.9055,52.923,87180.0
2018-04-05 09:50:00,60.44,60.48,60.4,60.47,83785.0,52.923,52.958,52.888,52.9493,83785.0
2018-04-05 09:55:00,60.47,60.48,60.44,60.46,107307.0,52.9493,52.958,52.923,52.9405,107307.0
2018-04-05 10:00:00,60.47,60.49,60.45,60.46,83787.0,52.9493,52.9668,52.9318,52.9405,83787.0
2018-04-05 10:05:00,60.46,60.52,60.46,60.51,41381.0,52.9405,52.9931,52.9405,52.9843,41381.0
2018-04-05 10:10:00,60.51,60.53,60.49,60.52,69656.0,52.9843,53.0018,52.9668,52.9931,69656.0
2018-04-05 10:15:00,60.52,60.53,60.47,60.48,100877.0,52.9931,53.0018,52.9493,52.958,100877.0
2018-04-05 10:20:00,60.48,60.51,60.46,60.49,26254.0,52.958,52.9843,52.9405,52.9668,26254.0
2018-04-05 10:25:00,60.5,60.51,60.45,60.49,32042.0,52.9756,52.9843,52.9318,52.9668,32042.0
2018-04-05 10:30:00,60.49,60.55,60.49,60.52,53077.0,52.9668,53.0193,52.9668,52.9931,53077.0
2018-04-05 10:35:00,60.51,60.53,60.47,60.49,31700.0,52.9843,53.0018,52.9493,52.9668,31700.0
2018-04-05 10:40:00,60.5,60.52,60.48,60.5,53461.0,52.9756,52.9931,52.958,52.9756,53461.0
2018-04-05 10:45:00,60.5,60.51,60.44,60.45,59274.0,52.9756,52.9843,52.923,52.9318,59274.0
2018-04-05 10:50:00,60.45,60.48,60.43,60.48,39066.0,52.9318,52.958,52.9143,52.958,39066.0
2018-04-05 10:55:00,60.47,60.48,60.46,60.47,53498.0,52.9493,52.958,52.9405,52.9493,53498.0
2018-04-05 11:00:00,60.47,60.55,60.46,60.54,42823.0,52.9493,53.0193,52.9405,53.0106,42823.0
2018-04-05 11:05:00,60.55,60.6,60.54,60.59,103478.0,53.0193,53.0631,53.0106,53.0544,103478.0
2018-04-05 11:10:00,60.59,60.6,60.55,60.56,63632.0,53.0544,53.0631,53.0193,53.0281,63632.0
2018-04-05 11:15:00,60.56,60.58,60.54,60.58,299430.0,53.0281,53.0456,53.0106,53.0456,299430.0
2018-04-05 11:20:00,60.58,60.62,60.56,60.6,358843.0,53.0456,53.0806,53.0281,53.0631,358843.0
2018-04-05 11:25:00,60.61,60.63,60.59,60.62,88892.0,53.0719,53.0894,53.0544,53.0806,88892.0
2018-04-05 11:30:00,60.62,60.65,60.6,60.64,48542.0,53.0806,53.1069,53.0631,53.0981,48542.0
2018-04-05 11:35:00,60.64,60.66,60.63,60.64,91822.0,53.0981,53.1157,53.0894,53.0981,91822.0
2018-04-05 11:40:00,60.63,60.65,60.62,60.63,20531.0,53.0894,53.1069,53.0806,53.0894,20531.0
2018-04-05 11:45:00,60.63,60.65,60.62,60.65,101623.0,53.0894,53.1069,53.0806,53.1069,101623.0
2018-04-05 11:50:00,60.65,60.69,60.64,60.68,102257.0,53.1069,53.1419,53.0981,53.1332,102257.0
2018-04-05 11:55:00,60.68,60.69,60.65,60.68,85919.0,53.1332,53.1419,53.1069,53.1332,85919.0
2018-04-05 12:00:00,60.68,60.68,60.66,60.67,31591.0,53.1332,53.1332,53.1157,53.1244,31591.0
2018-04-05 12:05:00,60.67,60.67,60.63,60.64,31290.0,53.1244,53.1244,53.0894,53.0981,31290.0
2018-04-05 12:10:00,60.64,60.64,60.62,60.64,20248.0,53.0981,53.0981,53.0806,53.0981,20248.0
2018-04-05 12:15:00,60.64,60.64,60.58,60.6,95803.0,53.0981,53.0981,53.0456,53.0631,95803.0
2018-04-05 12:20:00,60.59,60.61,60.57,60.59,56764.0,53.0544,53.0719,53.0369,53.0544,56764.0
2018-04-05 12:25:00,60.58,60.63,60.58,60.62,40590.0,53.0456,53.0894,53.0456,53.0806,40590.0
2018-04-05 12:30:00,60.61,60.63,60.57,60.6,50042.0,53.0719,53.0894,53.0369,53.0631,50042.0
2018-04-05 12:35:00,60.6,60.63,60.58,60.63,33379.0,53.0631,53.0894,53.0456,53.0894,33379.0
2018-04-05 12:40:00,60.63,60.64,60.59,60.59,31242.0,53.0894,53.0981,53.0544,53.0544,31242.0
2018-04-05 12:45:00,60.6,60.63,60.59,60.63,36331.0,53.0631,53.0894,53.0544,53.0894,36331.0
2018-04-05 12:50:00,60.63,60.64,60.59,60.6,24167.0,53.0894,53.0981,53.0544,53.0631,24167.0
2018-04-05 12:55:00,60.6,60.66,60.6,60.65,34624.0,53.0631,53.1157,53.0631,53.1069,34624.0
2018-04-05 13:00:00,60.65,60.7,60.65,60.68,40626.0,53.1069,53.1507,53.1069,53.1332,40626.0
2018-04-05 13:05:00,60.69,60.69,60.67,60.67,14670.0,53.1419,53.1419,53.1244,53.1244,14670.0
2018-04-05 13:10:00,60.67,60.68,60.62,60.62,20921.0,53.1244,53.1332,53.0806,53.0806,20921.0
2018-04-05 13:15:00,60.61,60.62,60.57,60.58,62136.0,53.0719,53.0806,53.0369,53.0456,62136.0
2018-04-05 13:20:00,60.58,60.58,60.47,60.5,54229.0,53.0456,53.0456,52.9493,52.9756,54229.0
2018-04-05 13:25:00,60.49,60.5,60.46,60.48,17589.0,52.9668,52.9756,52.9405,52.958,17589.0
2018-04-05 13:30:00,60.48,60.52,60.47,60.52,30124.0,52.958,52.9931,52.9493,52.9931,30124.0
2018-04-05 13:35:00,60.52,60.54,60.48,60.48,44453.0,52.9931,53.0106,52.958,52.958,44453.0
2018-04-05 13:40:00,60.48,60.49,60.4,60.42,46522.0,52.958,52.9668,52.888,52.9055,46522.0
2018-04-05 13:45:00,60.42,60.47,60.42,60.46,42912.0,52.9055,52.9493,52.9055,52.9405,42912.0
2018-04-05 13:50:00,60.45,60.52,60.44,60.49,37958.0,52.9318,52.9931,52.923,52.9668,37958.0
2018-04-05 13:55:00,60.48,60.49,60.47,60.48,22449.0,52.958,52.9668,52.9493,52.958,22449.0
2018-04-05 14:00:00,60.48,60.53,60.46,60.52,37226.0,52.958,53.0018,52.9405,52.9931,37226.0
2018-04-05 14:05:00,60.52,60.52,60.42,60.43,35794.0,52.9931,52.9931,52.9055,52.9143,35794.0
2018-04-05 14:10:00,60.43,60.46,60.42,60.44,39538.0,52.9143,52.9405,52.9055,52.923,39538.0
2018-04-05 14:15:00,60.45,60.52,60.43,60.51,145379.0,52.9318,52.9931,52.9143,52.9843,145379.0
2018-04-05 14:20:00,60.51,60.52,60.46,60.47,107060.0,52.9843,52.9931,52.9405,52.9493,107060.0
2018-04-05 14:25:00,60.47,60.5,60.45,60.48,102006.0,52.9493,52.9756,52.9318,52.958,102006.0
2018-04-05 14:30:00,60.48,60.56,60.48,60.56,89297.0,52.958,53.0281,52.958,53.0281,89297.0
2018-04-05 14:35:00,60.56,60.59,60.56,60.57,119522.0,53.0281,53.0544,53.0281,53.0369,119522.0
2018-04-05 14:40:00,60.57,60.63,60.54,60.62,127121.0,53.0369,53.0894,53.0106,53.0806,127121.0
2018-04-05 14:45:00,60.63,60.67,60.62,60.65,137261.0,53.0894,53.1244,53.0806,53.1069,137261.0
2018-04-05 14:50:00,60.65,60.68,60.64,60.68,98118.0,53.1069,53.1332,53.0981,53.1332,98118.0
2018-04-05 14:55:00,60.68,60.69,60.65,60.69,44555.0,53.1332,53.1419,53.1069,53.1419,44555.0
2018-04-05 15:00:00,60.69,60.7,60.62,60.63,37969.0,53.1419,53.1507,53.0806,53.0894,37969.0
2018-04-05 15:05:00,60.64,60.7,60.63,60.7,92579.0,53.0981,53.1507,53.0894,53.1507,92579.0
2018-04-05 15:10:00,60.7,60.71,60.68,60.69,127688.0,53.1507,53.1594,53.1332,53.1419,127688.0
2018-04-05 15:15:00,60.69,60.72,60.66,60.71,77910.0,53.1419,53.1682,53.1157,53.1594,77910.0
2018-04-05 15:20:00,60.71,60.73,60.7,60.71,63321.0,53.1594,53.177,53.1507,53.1594,63321.0
2018-04-05 15:25:00,60.71,60.71,60.64,60.66,123117.0,53.1594,53.1594,53.0981,53.1157,123117.0
2018-04-05 15:30:00,60.66,60.66,60.54,60.55,135153.0,53.1157,53.1157,53.0106,53.0193,135153.0
2018-04-05 15:35:00,60.55,60.55,60.48,60.49,117545.0,53.0193,53.0193,52.958,52.9668,117545.0
2018-04-05 15:40:00,60.48,60.55,60.48,60.55,115996.0,52.958,53.0193,52.958,53.0193,115996.0
2018-04-05 15:45:00,60.54,60.59,60.54,60.59,164877.0,53.0106,53.0544,53.0106,53.0544,164877.0
2018-04-05 15:50:00,60.59,60.67,60.57,60.65,410118.0,53.0544,53.1244,53.0369,53.1069,410118.0
2018-04-05 15:55:00,60.65,60.65,60.56,60.57,907622.0,53.1069,53.1069,53.0281,53.0369,907622.0
2018-04-06 09:30:00,60.07,60.13,60.06,60.12,118487.0,52.599,52.6516,52.5903,52.6428,118487.0
2018-04-06 09:35:00,60.13,60.18,60.12,60.17,97608.0,52.6516,52.6954,52.6428,52.6866,97608.0
2018-04-06 09:40:00,60.17,60.18,60.1,60.14,126640.0,52.6866,52.6954,52.6253,52.6603,126640.0
2018-04-06 09:45:00,60.15,60.19,60.11,60.18,43501.0,52.6691,52.7041,52.6341,52.6954,43501.0
2018-04-06 09:50:00,60.19,60.23,60.17,60.19,158256.0,52.7041,52.7391,52.6866,52.7041,158256.0
2018-04-06 09:55:00,60.19,60.19,60.15,60.17,86756.0,52.7041,52.7041,52.6691,52.6866,86756.0
2018-04-06 10:00:00,60.17,60.2,60.14,60.16,37614.0,52.6866,52.7129,52.6603,52.6778,37614.0
2018-04-06 10:05:00,60.17,60.17,60.12,60.13,36503.0,52.6866,52.6866,52.6428,52.6516,36503.0
2018-04-06 10:10:00,60.12,60.16,60.11,60.14,120619.0,52.6428,52.6778,52.6341,52.6603,120619.0
2018-04-06 10:15:00,60.15,60.16,60.1,60.13,166107.0,52.6691,52.6778,52.6253,52.6516,166107.0
2018-04-06 10:20:00,60.14,60.16,60.11,60.11,92362.0,52.6603,52.6778,52.6341,52.6341,92362.0
2018-04-06 10:25:00,60.11,60.15,60.08,60.08,125579.0,52.6341,52.6691,52.6078,52.6078,125579.0
2018-04-06 10:30:00,60.09,60.12,60.08,60.1,142807.0,52.6165,52.6428,52.6078,52.6253,142807.0
2018-04-06 10:35:00,60.11,60.13,60.07,60.09,140288.0,52.6341,52.6516,52.599,52.6165,140288.0
2018-04-06 10:40:00,60.1,60.11,60.05,60.07,176534.0,52.6253,52.6341,52.5815,52.599,176534.0
2018-04-06 10:45:00,60.07,60.07,59.97,59.98,196180.0,52.599,52.599,52.5115,52.5202,196180.0
2018-04-06 10:50:00,59.98,59.98,59.9,59.91,165732.0,52.5202,52.5202,52.4502,52.4589,165732.0
2018-04-06 10:55:00,59.91,59.95,59.86,59.9,111174.0,52.4589,52.494,52.4152,52.4502,111174.0
2018-04-06 11:00:00,59.9,59.9,59.79,59.85,186078.0,52.4502,52.4502,52.3539,52.4064,186078.0
2018-04-06 11:05:00,59.85,59.85,59.79,59.83,99356.0,52.4064,52.4064,52.3539,52.3889,99356.0
2018-04-06 11:10:00,59.83,59.85,59.78,59.79,117614.0,52.3889,52.4064,52.3451,52.3539,117614.0
2018-04-06 11:15:00,59.78,59.85,59.75,59.81,121023.0,52.3451,52.4064,52.3188,52.3714,121023.0
2018-04-06 11:20:00,59.82,59.86,59.75,59.75,173753.0,52.3801,52.4152,52.3188,52.3188,173753.0
2018-04-06 11:25:00,59.75,59.81,59.74,59.79,89491.0,52.3188,52.3714,52.3101,52.3539,89491.0
2018-04-06 11:30:00,59.79,59.85,59.79,59.85,138404.0,52.3539,52.4064,52.3539,52.4064,138404.0
2018-04-06 11:35:00,59.85,59.89,59.81,59.88,70480.0,52.4064,52.4414,52.3714,52.4327,70480.0
2018-04-06 11:40:00,59.88,59.89,59.85,59.86,67514.0,52.4327,52.4414,52.4064,52.4152,67514.0
2018-04-06 11:45:00,59.85,59.86,59.79,59.8,79316.0,52.4064,52.4152,52.3539,52.3626,79316.0
2018-04-06 11:50:00,59.79,59.88,59.79,59.87,63889.0,52.3539,52.4327,52.3539,52.4239,63889.0
2018-04-06 11:55:00,59.87,59.92,59.86,59.9,75320.0,52.4239,52.4677,52.4152,52.4502,75320.0
2018-04-06 12:00:00,59.9,59.9,59.85,59.85,47511.0,52.4502,52.4502,52.4064,52.4064,47511.0
2018-04-06 12:05:00,59.85,59.91,59.84,59.88,76742.0,52.4064,52.4589,52.3976,52.4327,76742.0
2018-04-06 12:10:00,59.88,59.88,59.82,59.83,45852.0,52.4327,52.4327,52.3801,52.3889,45852.0
2018-04-06 12:15:00,59.83,59.85,59.79,59.79,37482.0,52.3889,52.4064,52.3539,52.3539,37482.0
2018-04-06 12:20:00,59.79,59.8,59.77,59.78,79794.0,52.3539,52.3626,52.3363,52.3451,79794.0
2018-04-06 12:25:00,59.78,59.79,59.74,59.74,73051.0,52.3451,52.3539,52.3101,52.3101,73051.0
2018-04-06 12:30:00,59.74,59.8,59.73,59.77,99220.0,52.3101,52.3626,52.3013,52.3363,99220.0
2018-04-06 12:35:00,59.78,59.84,59.77,59.82,52366.0,52.3451,52.3976,52.3363,52.3801,52366.0
2018-04-06 12:40:00,59.83,59.88,59.82,59.85,50977.0,52.3889,52.4327,52.3801,52.4064,50977.0
2018-04-06 12:45:00,59.85,59.88,59.84,59.86,33239.0,52.4064,52.4327,52.3976,52.4152,33239.0
2018-04-06 12:50:00,59.86,59.9,59.84,59.9,50983.0,52.4152,52.4502,52.3976,52.4502,50983.0
2018-04-06 12:55:00,59.89,59.93,59.89,59.92,67360.0,52.4414,52.4764,52.4414,52.4677,67360.0
2018-04-06 13:00:00,59.91,59.91,59.86,59.88,54817.0,52.4589,52.4589,52.4152,52.4327,54817.0
2018-04-06 13:05:00,59.87,59.87,59.83,59.85,47645.0,52.4239,52.4239,52.3889,52.4064,47645.0
2018-04-06 13:10:00,59.84,59.84,59.79,59.8,53183.0,52.3976,52.3976,52.3539,52.3626,53183.0
2018-04-06 13:15:00,59.81,59.86,59.8,59.86,51773.0,52.3714,52.4152,52.3626,52.4152,51773.0
2018-04-06 13:20:00,59.85,59.86,59.83,59.84,35534.0,52.4064,52.4152,52.3889,52.3976,35534.0
2018-04-06 13:25:00,59.84,59.9,59.84,59.88,55090.0,52.3976,52.4502,52.3976,52.4327,55090.0
2018-04-06 13:30:00,59.88,59.9,59.83,59.83,48578.0,52.4327,52.4502,52.3889,52.3889,48578.0
2018-04-06 13:35:00,59.82,59.85,59.79,59.8,58949.0,52.3801,52.4064,52.3539,52.3626,58949.0
2018-04-06 13:40:00,59.8,59.82,59.78,59.82,53706.0,52.3626,52.3801,52.3451,52.3801,53706.0
2018-04-06 13:45:00,59.82,59.83,59.75,59.76,57012.0,52.3801,52.3889,52.3188,52.3276,57012.0
2018-04-06 13:50:00,59.77,59.78,59.71,59.72,196352.0,52.3363,52.3451,52.2838,52.2926,196352.0
2018-04-06 13:55:00,59.72,59.75,59.68,59.7,41603.0,52.2926,52.3188,52.2575,52.2751,41603.0
2018-04-06 14:00:00,59.69,59.73,59.67,59.7,249540.0,52.2663,52.3013,52.2488,52.2751,249540.0
2018-04-06 14:05:00,59.7,59.72,59.61,59.66,369484.0,52.2751,52.2926,52.1962,52.24,369484.0
2018-04-06 14:10:00,59.66,59.71,59.66,59.69,99282.0,52.24,52.2838,52.24,52.2663,99282.0
2018-04-06 14:15:00,59.68,59.71,59.64,59.64,79860.0,52.2575,52.2838,52.2225,52.2225,79860.0
2018-04-06 14:20:00,59.64,59.69,59.63,59.63,79869.0,52.2225,52.2663,52.2138,52.2138,79869.0
2018-04-06 14:25:00,59.63,59.63,59.59,59.6,114066.0,52.2138,52.2138,52.1787,52.1875,114066.0
2018-04-06 14:30:00,59.6,59.65,59.55,59.55,129880.0,52.1875,52.2313,52.1437,52.1437,129880.0
2018-04-06 14:35:00,59.56,59.58,59.51,59.53,171221.0,52.1525,52.17,52.1087,52.1262,171221.0
2018-04-06 14:40:00,59.52,59.58,59.49,59.55,269781.0,52.1174,52.17,52.0912,52.1437,269781.0
2018-04-06 14:45:00,59.54,59.55,59.49,59.52,211997.0,52.135,52.1437,52.0912,52.1174,211997.0
2018-04-06 14:50:00,59.51,59.53,59.45,59.51,168282.0,52.1087,52.1262,52.0561,52.1087,168282.0
2018-04-06 14:55:00,59.51,59.51,59.44,59.49,104953.0,52.1087,52.1087,52.0474,52.0912,104953.0
2018-04-06 15:00:00,59.49,59.55,59.45,59.45,215684.0,52.0912,52.1437,52.0561,52.0561,215684.0
2018-04-06 15:05:00,59.44,59.5,59.4,59.49,255148.0,52.0474,52.0999,52.0124,52.0912,255148.0
2018-04-06 15:10:00,59.49,59.58,59.47,59.58,187994.0,52.0912,52.17,52.0737,52.17,187994.0
2018-04-06 15:15:00,59.58,59.59,59.54,59.54,123085.0,52.17,52.1787,52.135,52.135,123085.0
2018-04-06 15:20:00,59.55,59.6,59.54,59.57,106632.0,52.1437,52.1875,52.135,52.1612,106632.0
2018-04-06 15:25:00,59.58,59.58,59.52,59.53,111438.0,52.17,52.17,52.1174,52.1262,111438.0
2018-04-06 15:30:00,59.53,59.64,59.52,59.63,170476.0,52.1262,52.2225,52.1174,52.2138,170476.0
2018-04-06 15:35:00,59.62,59.65,59.57,59.65,184610.0,52.205,52.2313,52.1612,52.2313,184610.0
2018-04-06 15:40:00,59.64,59.69,59.64,59.66,178086.0,52.2225,52.2663,52.2225,52.24,178086.0
2018-04-06 15:45:00,59.65,59.67,59.61,59.62,307824.0,52.2313,52.2488,52.1962,52.205,307824.0
2018-04-06 15:50:00,59.62,59.76,59.62,59.7,499266.0,52.205,52.3276,52.205,52.2751,499266.0
2018-04-06 15:55:00,59.69,59.7,59.63,59.63,621171.0,52.2663,52.2751,52.2138,52.2138,621171.0
2018-04-09 09:30:00,60.25,60.29,60.19,60.22,114707.0,52.7566,52.7917,52.7041,52.7304,114707.0
2018-04-09 09:35:00,60.22,60.24,60.14,60.14,124145.0,52.7304,52.7479,52.6603,52.6603,124145.0
2018-04-09 09:40:00,60.14,60.2,60.14,60.2,57400.0,52.6603,52.7129,52.6603,52.7129,57400.0
2018-04-09 09:45:00,60.2,60.24,60.17,60.24,147093.0,52.7129,52.7479,52.6866,52.7479,147093.0
2018-04-09 09:50:00,60.24,60.29,60.24,60.26,97713.0,52.7479,52.7917,52.7479,52.7654,97713.0
2018-04-09 09:55:00,60.26,60.33,60.26,60.29,227149.0,52.7654,52.8267,52.7654,52.7917,227149.0
2018-04-09 10:00:00,60.29,60.31,60.25,60.27,191179.0,52.7917,52.8092,52.7566,52.7742,191179.0
2018-04-09 10:05:00,60.27,60.3,60.25,60.25,152359.0,52.7742,52.8004,52.7566,52.7566,152359.0
2018-04-09 10:10:00,60.25,60.28,60.23,60.23,64900.0,52.7566,52.7829,52.7391,52.7391,64900.0
2018-04-09 10:15:00,60.24,60.31,60.24,60.28,48569.0,52.7479,52.8092,52.7479,52.7829,48569.0
2018-04-09 10:20:00,60.27,60.33,60.26,60.32,43057.0,52.7742,52.8267,52.7654,52.8179,43057.0
2018-04-09 10:25:00,60.32,60.34,60.29,60.34,62076.0,52.8179,52.8355,52.7917,52.8355,62076.0
2018-04-09 10:30:00,60.34,60.4,60.34,60.38,144670.0,52.8355,52.888,52.8355,52.8705,144670.0
2018-04-09 10:35:00,60.39,60.41,60.36,60.38,173955.0,52.8792,52.8968,52.853,52.8705,173955.0
2018-04-09 10:40:00,60.38,60.41,60.36,60.4,27603.0,52.8705,52.8968,52.853,52.888,27603.0
2018-04-09 10:45:00,60.41,60.44,60.38,60.4,92933.0,52.8968,52.923,52.8705,52.888,92933.0
2018-04-09 10:50:00,60.4,60.43,60.4,60.41,176668.0,52.888,52.9143,52.888,52.8968,176668.0
2018-04-09 10:55:00,60.41,60.41,60.38,60.4,39714.0,52.8968,52.8968,52.8705,52.888,39714.0
2018-04-09 11:00:00,60.4,60.42,60.37,60.42,58405.0,52.888,52.9055,52.8617,52.9055,58405.0
2018-04-09 11:05:00,60.42,60.42,60.36,60.39,58016.0,52.9055,52.9055,52.853,52.8792,58016.0
2018-04-09 11:10:00,60.39,60.42,60.38,60.42,40841.0,52.8792,52.9055,52.8705,52.9055,40841.0
2018-04-09 11:15:00,60.42,60.44,60.41,60.44,71190.0,52.9055,52.923,52.8968,52.923,71190.0
2018-04-09 11:20:00,60.43,60.45,60.42,60.42,60165.0,52.9143,52.9318,52.9055,52.9055,60165.0
2018-04-09 11:25:00,60.43,60.45,60.39,60.41,77409.0,52.9143,52.9318,52.8792,52.8968,77409.0
2018-04-09 11:30:00,60.41,60.46,60.41,60.44,116747.0,52.8968,52.9405,52.8968,52.923,116747.0
2018-04-09 11:35:00,60.44,60.47,60.44,60.44,38022.0,52.923,52.9493,52.923,52.923,38022.0
2018-04-09 11:40:00,60.44,60.48,60.44,60.47,61755.0,52.923,52.958,52.923,52.9493,61755.0
2018-04-09 11:45:00,60.48,60.52,60.48,60.5,67776.0,52.958,52.9931,52.958,52.9756,67776.0
2018-04-09 11:50:00,60.5,60.51,60.47,60.49,33939.0,52.9756,52.9843,52.9493,52.9668,33939.0
2018-04-09 11:55:00,60.49,60.5,60.46,60.49,27146.0,52.9668,52.9756,52.9405,52.9668,27146.0
2018-04-09 12:00:00,60.5,60.51,60.47,60.49,45539.0,52.9756,52.9843,52.9493,52.9668,45539.0
2018-04-09 12:05:00,60.48,60.54,60.48,60.53,164838.0,52.958,53.0106,52.958,53.0018,164838.0
2018-04-09 12:10:00,60.54,60.56,60.52,60.55,23682.0,53.0106,53.0281,52.9931,53.0193,23682.0
2018-04-09 12:15:00,60.55,60.56,60.51,60.52,38023.0,53.0193,53.0281,52.9843,52.9931,38023.0
2018-04-09 12:20:00,60.52,60.53,60.48,60.5,94267.0,52.9931,53.0018,52.958,52.9756,94267.0
2018-04-09 12:25:00,60.49,60.5,60.48,60.49,19089.0,52.9668,52.9756,52.958,52.9668,19089.0
2018-04-09 12:30:00,60.48,60.48,60.46,60.46,16462.0,52.958,52.958,52.9405,52.9405,16462.0
2018-04-09 12:35:00,60.46,60.51,60.46,60.47,76564.0,52.9405,52.9843,52.9405,52.9493,76564.0
2018-04-09 12:40:00,60.46,60.49,60.45,60.49,20678.0,52.9405,52.9668,52.9318,52.9668,20678.0
2018-04-09 12:45:00,60.49,60.54,60.48,60.53,34625.0,52.9668,53.0106,52.958,53.0018,34625.0
2018-04-09 12:50:00,60.52,60.54,60.51,60.52,26310.0,52.9931,53.0106,52.9843,52.9931,26310.0
2018-04-09 12:55:00,60.52,60.52,60.48,60.5,14605.0,52.9931,52.9931,52.958,52.9756,14605.0
2018-04-09 13:00:00,60.5,60.55,60.5,60.54,21541.0,52.9756,53.0193,52.9756,53.0106,21541.0
2018-04-09 13:05:00,60.54,60.57,60.52,60.55,28228.0,53.0106,53.0369,52.9931,53.0193,28228.0
2018-04-09 13:10:00,60.56,60.57,60.54,60.54,22559.0,53.0281,53.0369,53.0106,53.0106,22559.0
2018-04-09 13:15:00,60.54,60.58,60.54,60.56,12670.0,53.0106,53.0456,53.0106,53.0281,12670.0
2018-04-09 13:20:00,60.57,60.57,60.52,60.54,23972.0,53.0369,53.0369,52.9931,53.0106,23972.0
2018-04-09 13:25:00,60.53,60.55,60.53,60.55,18124.0,53.0018,53.0193,53.0018,53.0193,18124.0
2018-04-09 13:30:00,60.55,60.57,60.55,60.56,11443.0,53.0193,53.0369,53.0193,53.0281,11443.0
2018-04-09 13:35:00,60.55,60.55,60.52,60.54,38479.0,53.0193,53.0193,52.9931,53.0106,38479.0
2018-04-09 13:40:00,60.54,60.55,60.51,60.53,13655.0,53.0106,53.0193,52.9843,53.0018,13655.0
2018-04-09 13:45:00,60.53,60.55,60.52,60.55,21282.0,53.0018,53.0193,52.9931,53.0193,21282.0
2018-04-09 13:50:00,60.54,60.58,60.54,60.58,16815.0,53.0106,53.0456,53.0106,53.0456,16815.0
2018-04-09 13:55:00,60.58,60.6,60.57,60.59,16564.0,53.0456,53.0631,53.0369,53.0544,16564.0
2018-04-09 14:00:00,60.6,60.6,60.57,60.59,23075.0,53.0631,53.0631,53.0369,53.0544,23075.0
2018-04-09 14:05:00,60.58,60.58,60.53,60.54,22541.0,53.0456,53.0456,53.0018,53.0106,22541.0
2018-04-09 14:10:00,60.55,60.55,60.52,60.54,20740.0,53.0193,53.0193,52.9931,53.0106,20740.0
2018-04-09 14:15:00,60.53,60.58,60.51,60.57,17660.0,53.0018,53.0456,52.9843,53.0369,17660.0
2018-04-09 14:20:00,60.56,60.56,60.49,60.51,37776.0,53.0281,53.0281,52.9668,52.9843,37776.0
2018-04-09 14:25:00,60.51,60.51,60.49,60.51,23754.0,52.9843,52.9843,52.9668,52.9843,23754.0
2018-04-09 14:30:00,60.51,60.53,60.49,60.51,25251.0,52.9843,53.0018,52.9668,52.9843,25251.0
2018-04-09 14:35:00,60.5,60.5,60.47,60.49,68549.0,52.9756,52.9756,52.9493,52.9668,68549.0
2018-04-09 14:40:00,60.49,60.5,60.46,60.48,109073.0,52.9668,52.9756,52.9405,52.958,109073.0
2018-04-09 14:45:00,60.48,60.51,60.47,60.49,82468.0,52.958,52.9843,52.9493,52.9668,82468.0
2018-04-09 14:50:00,60.49,60.51,60.49,60.5,25908.0,52.9668,52.9843,52.9668,52.9756,25908.0
2018-04-09 14:55:00,60.5,60.52,60.5,60.5,38485.0,52.9756,52.9931,52.9756,52.9756,38485.0
2018-04-09 15:00:00,60.51,60.51,60.48,60.5,45000.0,52.9843,52.9843,52.958,52.9756,45000.0
2018-04-09 15:05:00,60.5,60.51,60.49,60.5,51719.0,52.9756,52.9843,52.9668,52.9756,51719.0
2018-04-09 15:10:00,60.51,60.51,60.47,60.48,92924.0,52.9843,52.9843,52.9493,52.958,92924.0
2018-04-09 15:15:00,60.47,60.48,60.4,60.41,130889.0,52.9493,52.958,52.888,52.8968,130889.0
2018-04-09 15:20:00,60.41,60.41,60.36,60.39,140722.0,52.8968,52.8968,52.853,52.8792,140722.0
2018-04-09 15:25:00,60.39,60.41,60.37,60.4,117996.0,52.8792,52.8968,52.8617,52.888,117996.0
2018-04-09 15:30:00,60.4,60.42,60.34,60.35,116143.0,52.888,52.9055,52.8355,52.8442,116143.0
2018-04-09 15:35:00,60.35,60.36,60.32,60.33,95565.0,52.8442,52.853,52.8179,52.8267,95565.0
2018-04-09 15:40:00,60.33,60.34,60.28,60.33,212865.0,52.8267,52.8355,52.7829,52.8267,212865.0
2018-04-09 15:45:00,60.33,60.34,60.27,60.27,165028.0,52.8267,52.8355,52.7742,52.7742,165028.0
2018-04-09 15:50:00,60.27,60.28,60.24,60.24,377495.0,52.7742,52.7829,52.7479,52.7479,377495.0
2018-04-09 15:55:00,60.23,60.25,60.14,60.16,601396.0,52.7391,52.7566,52.6603,52.6778,601396.0
2018-04-10 09:30:00,60.5,60.57,60.46,60.49,104025.0,52.9756,53.0369,52.9405,52.9668,104025.0
2018-04-10 09:35:00,60.5,60.53,60.47,60.53,103993.0,52.9756,53.0018,52.9493,53.0018,103993.0
2018-04-10 09:40:00,60.53,60.56,60.46,60.47,44657.0,53.0018,53.0281,52.9405,52.9493,44657.0
2018-04-10 09:45:00,60.48,60.53,60.47,60.52,136804.0,52.958,53.0018,52.9493,52.9931,136804.0
2018-04-10 09:50:00,60.52,60.53,60.45,60.46,26598.0,52.9931,53.0018,52.9318,52.9405,26598.0
2018-04-10 09:55:00,60.46,60.48,60.42,60.44,58234.0,52.9405,52.958,52.9055,52.923,58234.0
2018-04-10 10:00:00,60.44,60.45,60.42,60.45,40539.0,52.923,52.9318,52.9055,52.9318,40539.0
2018-04-10 10:05:00,60.45,60.47,60.4,60.47,80260.0,52.9318,52.9493,52.888,52.9493,80260.0
2018-04-10 10:10:00,60.46,60.53,60.44,60.51,42641.0,52.9405,53.0018,52.923,52.9843,42641.0
2018-04-10 10:15:00,60.51,60.55,60.51,60.54,25096.0,52.9843,53.0193,52.9843,53.0106,25096.0
2018-04-10 10:20:00,60.54,60.58,60.51,60.58,125805.0,53.0106,53.0456,52.9843,53.0456,125805.0
2018-04-10 10:25:00,60.58,60.59,60.55,60.55,33797.0,53.0456,53.0544,53.0193,53.0193,33797.0
2018-04-10 10:30:00,60.55,60.6,60.55,60.59,51765.0,53.0193,53.0631,53.0193,53.0544,51765.0
2018-04-10 10:35:00,60.58,60.6,60.56,60.56,46682.0,53.0456,53.0631,53.0281,53.0281,46682.0
2018-04-10 10:40:00,60.57,60.62,60.57,60.6,236956.0,53.0369,53.0806,53.0369,53.0631,236956.0
2018-04-10 10:45:00,60.6,60.62,60.59,60.59,38698.0,53.0631,53.0806,53.0544,53.0544,38698.0
2018-04-10 10:50:00,60.59,60.6,60.57,60.58,22689.0,53.0544,53.0631,53.0369,53.0456,22689.0
2018-04-10 10:55:00,60.58,60.58,60.53,60.54,58885.0,53.0456,53.0456,53.0018,53.0106,58885.0
2018-04-10 11:00:00,60.55,60.61,60.55,60.58,54942.0,53.0193,53.0719,53.0193,53.0456,54942.0
2018-04-10 11:05:00,60.58,60.59,60.53,60.54,89804.0,53.0456,53.0544,53.0018,53.0106,89804.0
2018-04-10 11:10:00,60.54,60.54,60.49,60.53,82933.0,53.0106,53.0106,52.9668,53.0018,82933.0
2018-04-10 11:15:00,60.53,60.55,60.52,60.53,20847.0,53.0018,53.0193,52.9931,53.0018,20847.0
2018-04-10 11:20:00,60.53,60.54,60.49,60.52,68442.0,53.0018,53.0106,52.9668,52.9931,68442.0
2018-04-10 11:25:00,60.53,60.54,60.47,60.48,62723.0,53.0018,53.0106,52.9493,52.958,62723.0
2018-04-10 11:30:00,60.48,60.55,60.47,60.54,85124.0,52.958,53.0193,52.9493,53.0106,85124.0
2018-04-10 11:35:00,60.54,60.55,60.49,60.52,31115.0,53.0106,53.0193,52.9668,52.9931,31115.0
2018-04-10 11:40:00,60.53,60.55,60.44,60.44,88940.0,53.0018,53.0193,52.923,52.923,88940.0
2018-04-10 11:45:00,60.44,60.44,60.36,60.41,160306.0,52.923,52.923,52.853,52.8968,160306.0
2018-04-10 11:50:00,60.41,60.47,60.39,60.46,61312.0,52.8968,52.9493,52.8792,52.9405,61312.0
2018-04-10 11:55:00,60.46,60.49,60.46,60.48,25680.0,52.9405,52.9668,52.9405,52.958,25680.0
2018-04-10 12:00:00,60.49,60.5,60.45,60.46,37383.0,52.9668,52.9756,52.9318,52.9405,37383.0
2018-04-10 12:05:00,60.47,60.48,60.44,60.46,55276.0,52.9493,52.958,52.923,52.9405,55276.0
2018-04-10 12:10:00,60.47,60.48,60.42,60.44,52872.0,52.9493,52.958,52.9055,52.923,52872.0
2018-04-10 12:15:00,60.44,60.44,60.4,60.42,51677.0,52.923,52.923,52.888,52.9055,51677.0
2018-04-10 12:20:00,60.42,60.42,60.39,60.4,39381.0,52.9055,52.9055,52.8792,52.888,39381.0
2018-04-10 12:25:00,60.39,60.39,60.3,60.36,436884.0,52.8792,52.8792,52.8004,52.853,436884.0
2018-04-10 12:30:00,60.36,60.44,60.34,60.41,64001.0,52.853,52.923,52.8355,52.8968,64001.0
2018-04-10 12:35:00,60.41,60.45,60.4,60.43,52197.0,52.8968,52.9318,52.888,52.9143,52197.0
2018-04-10 12:40:00,60.44,60.47,60.41,60.46,60367.0,52.923,52.9493,52.8968,52.9405,60367.0
2018-04-10 12:45:00,60.46,60.5,60.39,60.49,66378.0,52.9405,52.9756,52.8792,52.9668,66378.0
2018-04-10 12:50:00,60.48,60.49,60.45,60.46,28736.0,52.958,52.9668,52.9318,52.9405,28736.0
2018-04-10 12:55:00,60.46,60.49,60.43,60.44,33867.0,52.9405,52.9668,52.9143,52.923,33867.0
2018-04-10 13:00:00,60.44,60.45,60.39,60.44,47397.0,52.923,52.9318,52.8792,52.923,47397.0
2018-04-10 13:05:00,60.43,60.44,60.39,60.43,49172.0,52.9143,52.923,52.8792,52.9143,49172.0
2018-04-10 13:10:00,60.42,60.47,60.42,60.46,33997.0,52.9055,52.9493,52.9055,52.9405,33997.0
2018-04-10 13:15:00,60.46,60.46,60.38,60.39,45640.0,52.9405,52.9405,52.8705,52.8792,45640.0
2018-04-10 13:20:00,60.39,60.44,60.38,60.43,23683.0,52.8792,52.923,52.8705,52.9143,23683.0
2018-04-10 13:25:00,60.44,60.46,60.41,60.45,60351.0,52.923,52.9405,52.8968,52.9318,60351.0
2018-04-10 13:30:00,60.45,60.49,60.41,60.48,39860.0,52.9318,52.9668,52.8968,52.958,39860.0
2018-04-10 13:35:00,60.48,60.49,60.45,60.46,40483.0,52.958,52.9668,52.9318,52.9405,40483.0
2018-04-10 13:40:00,60.47,60.47,60.38,60.38,35928.0,52.9493,52.9493,52.8705,52.8705,35928.0
2018-04-10 13:45:00,60.38,60.38,60.32,60.35,73265.0,52.8705,52.8705,52.8179,52.8442,73265.0
2018-04-10 13:50:00,60.36,60.39,60.34,60.38,71517.0,52.853,52.8792,52.8355,52.8705,71517.0
2018-04-10 13:55:00,60.39,60.43,60.37,60.42,33977.0,52.8792,52.9143,52.8617,52.9055,33977.0
2018-04-10 14:00:00,60.42,60.42,60.38,60.39,59537.0,52.9055,52.9055,52.8705,52.8792,59537.0
2018-04-10 14:05:00,60.39,60.43,60.37,60.41,133046.0,52.8792,52.9143,52.8617,52.8968,133046.0
2018-04-10 14:10:00,60.41,60.44,60.4,60.41,29763.0,52.8968,52.923,52.888,52.8968,29763.0
2018-04-10 14:15:00,60.41,60.43,60.4,60.41,51964.0,52.8968,52.9143,52.888,52.8968,51964.0
2018-04-10 14:20:00,60.42,60.46,60.41,60.45,90127.0,52.9055,52.9405,52.8968,52.9318,90127.0
2018-04-10 14:25:00,60.45,60.47,60.41,60.43,86616.0,52.9318,52.9493,52.8968,52.9143,86616.0
2018-04-10 14:30:00,60.43,60.47,60.43,60.47,54517.0,52.9143,52.9493,52.9143,52.9493,54517.0
2018-04-10 14:35:00,60.47,60.47,60.37,60.4,80232.0,52.9493,52.9493,52.8617,52.888,80232.0
2018-04-10 14:40:00,60.4,60.44,60.36,60.44,193673.0,52.888,52.923,52.853,52.923,193673.0
2018-04-10 14:45:00,60.43,60.49,60.43,60.44,49870.0,52.9143,52.9668,52.9143,52.923,49870.0
2018-04-10 14:50:00,60.44,60.52,60.44,60.51,45840.0,52.923,52.9931,52.923,52.9843,45840.0
2018-04-10 14:55:00,60.5,60.55,60.5,60.55,19246.0,52.9756,53.0193,52.9756,53.0193,19246.0
2018-04-10 15:00:00,60.55,60.56,60.49,60.5,53151.0,53.0193,53.0281,52.9668,52.9756,53151.0
2018-04-10 15:05:00,60.5,60.57,60.49,60.56,34140.0,52.9756,53.0369,52.9668,53.0281,34140.0
2018-04-10 15:10:00,60.57,60.58,60.52,60.55,46145.0,53.0369,53.0456,52.9931,53.0193,46145.0
2018-04-10 15:15:00,60.54,60.58,60.52,60.57,41758.0,53.0106,53.0456,52.9931,53.0369,41758.0
2018-04-10 15:20:00,60.57,60.58,60.49,60.49,60344.0,53.0369,53.0456,52.9668,52.9668,60344.0
2018-04-10 15:25:00,60.49,60.54,60.48,60.54,49801.0,52.9668,53.0106,52.958,53.0106,49801.0
2018-04-10 15:30:00,60.53,60.53,60.48,60.48,39925.0,53.0018,53.0018,52.958,52.958,39925.0
2018-04-10 15:35:00,60.49,60.52,60.48,60.52,43691.0,52.9668,52.9931,52.958,52.9931,43691.0
2018-04-10 15:40:00,60.53,60.54,60.5,60.51,75950.0,53.0018,53.0106,52.9756,52.9843,75950.0
2018-04-10 15:45:00,60.51,60.54,60.5,60.51,109526.0,52.9843,53.0106,52.9756,52.9843,109526.0
2018-04-10 15:50:00,60.51,60.54,60.49,60.49,75498.0,52.9843,53.0106,52.9668,52.9668,75498.0
2018-04-10 15:55:00,60.49,60.5,60.45,60.47,276095.0,52.9668,52.9756,52.9318,52.9493,276095.0
2018-04-11 09:30:00,60.28,60.35,60.26,60.32,100883.0,52.7829,52.8442,52.7654,52.8179,100883.0
2018-04-11 09:35:00,60.32,60.37,60.31,60.35,123907.0,52.8179,52.8617,52.8092,52.8442,123907.0
2018-04-11 09:40:00,60.35,60.4,60.34,60.4,39857.0,52.8442,52.888,52.8355,52.888,39857.0
2018-04-11 09:45:00,60.39,60.4,60.36,60.36,42911.0,52.8792,52.888,52.853,52.853,42911.0
2018-04-11 09:50:00,60.37,60.42,60.37,60.39,24754.0,52.8617,52.9055,52.8617,52.8792,24754.0
2018-04-11 09:55:00,60.4,60.48,60.4,60.47,54774.0,52.888,52.958,52.888,52.9493,54774.0
2018-04-11 10:00:00,60.47,60.49,60.45,60.47,70153.0,52.9493,52.9668,52.9318,52.9493,70153.0
2018-04-11 10:05:00,60.48,60.48,60.44,60.44,40771.0,52.958,52.958,52.923,52.923,40771.0
2018-04-11 10:10:00,60.45,60.47,60.43,60.46,51243.0,52.9318,52.9493,52.9143,52.9405,51243.0
2018-04-11 10:15:00,60.46,60.49,60.44,60.48,66547.0,52.9405,52.9668,52.923,52.958,66547.0
2018-04-11 10:20:00,60.48,60.54,60.48,60.54,107246.0,52.958,53.0106,52.958,53.0106,107246.0
2018-04-11 10:25:00,60.54,60.55,60.53,60.54,58842.0,53.0106,53.0193,53.0018,53.0106,58842.0
2018-04-11 10:30:00,60.53,60.54,60.51,60.51,41623.0,53.0018,53.0106,52.9843,52.9843,41623.0
2018-04-11 10:35:00,60.51,60.53,60.49,60.53,38867.0,52.9843,53.0018,52.9668,53.0018,38867.0
2018-04-11 10:40:00,60.53,60.54,60.5,60.54,19370.0,53.0018,53.0106,52.9756,53.0106,19370.0
2018-04-11 10:45:00,60.55,60.56,60.48,60.51,18938.0,53.0193,53.0281,52.958,52.9843,18938.0
2018-04-11 10:50:00,60.52,60.52,60.48,60.49,60452.0,52.9931,52.9931,52.958,52.9668,60452.0
2018-04-11 10:55:00,60.5,60.52,60.45,60.46,53052.0,52.9756,52.9931,52.9318,52.9405,53052.0
2018-04-11 11:00:00,60.46,60.47,60.43,60.45,147628.0,52.9405,52.9493,52.9143,52.9318,147628.0
2018-04-11 11:05:00,60.45,60.51,60.45,60.48,21555.0,52.9318,52.9843,52.9318,52.958,21555.0
2018-04-11 11:10:00,60.48,60.52,60.46,60.5,42021.0,52.958,52.9931,52.9405,52.9756,42021.0
2018-04-11 11:15:00,60.5,60.53,60.5,60.52,21809.0,52.9756,53.0018,52.9756,52.9931,21809.0
2018-04-11 11:20:00,60.52,60.57,60.49,60.56,67442.0,52.9931,53.0369,52.9668,53.0281,67442.0
2018-04-11 11:25:00,60.56,60.59,60.56,60.57,34447.0,53.0281,53.0544,53.0281,53.0369,34447.0
2018-04-11 11:30:00,60.57,60.6,60.56,60.6,24829.0,53.0369,53.0631,53.0281,53.0631,24829.0
2018-04-11 11:35:00,60.6,60.62,60.57,60.62,19501.0,53.0631,53.0806,53.0369,53.0806,19501.0
2018-04-11 11:40:00,60.62,60.64,60.61,60.63,30669.0,53.0806,53.0981,53.0719,53.0894,30669.0
2018-04-11 11:45:00,60.63,60.67,60.62,60.65,29959.0,53.0894,53.1244,53.0806,53.1069,29959.0
2018-04-11 11:50:00,60.64,60.67,60.64,60.66,21489.0,53.0981,53.1244,53.0981,53.1157,21489.0
2018-04-11 11:55:00,60.66,60.66,60.6,60.62,17180.0,53.1157,53.1157,53.0631,53.0806,17180.0
2018-04-11 12:00:00,60.62,60.68,60.61,60.65,64656.0,53.0806,53.1332,53.0719,53.1069,64656.0
2018-04-11 12:05:00,60.65,60.66,60.62,60.63,72331.0,53.1069,53.1157,53.0806,53.0894,72331.0
2018-04-11 12:10:00,60.62,60.67,60.62,60.62,182171.0,53.0806,53.1244,53.0806,53.0806,182171.0
2018-04-11 12:15:00,60.62,60.62,60.54,60.54,23000.0,53.0806,53.0806,53.0106,53.0106,23000.0
2018-04-11 12:20:00,60.55,60.6,60.55,60.6,35518.0,53.0193,53.0631,53.0193,53.0631,35518.0
2018-04-11 12:25:00,60.61,60.62,60.59,60.61,37975.0,53.0719,53.0806,53.0544,53.0719,37975.0
2018-04-11 12:30:00,60.62,60.64,60.58,60.58,23963.0,53.0806,53.0981,53.0456,53.0456,23963.0
2018-04-11 12:35:00,60.59,60.59,60.55,60.56,40661.0,53.0544,53.0544,53.0193,53.0281,40661.0
2018-04-11 12:40:00,60.57,60.58,60.56,60.58,9298.0,53.0369,53.0456,53.0281,53.0456,9298.0
2018-04-11 12:45:00,60.58,60.58,60.52,60.56,56579.0,53.0456,53.0456,52.9931,53.0281,56579.0
2018-04-11 12:50:00,60.56,60.56,60.52,60.54,28064.0,53.0281,53.0281,52.9931,53.0106,28064.0
2018-04-11 12:55:00,60.54,60.55,60.53,60.53,10621.0,53.0106,53.0193,53.0018,53.0018,10621.0
2018-04-11 13:00:00,60.53,60.57,60.53,60.57,20524.0,53.0018,53.0369,53.0018,53.0369,20524.0
2018-04-11 13:05:00,60.56,60.57,60.53,60.56,24350.0,53.0281,53.0369,53.0018,53.0281,24350.0
2018-04-11 13:10:00,60.56,60.56,60.51,60.51,29473.0,53.0281,53.0281,52.9843,52.9843,29473.0
2018-04-11 13:15:00,60.51,60.57,60.51,60.57,12799.0,52.9843,53.0369,52.9843,53.0369,12799.0
2018-04-11 13:20:00,60.57,60.57,60.55,60.55,14105.0,53.0369,53.0369,53.0193,53.0193,14105.0
2018-04-11 13:25:00,60.55,60.57,60.52,60.53,33692.0,53.0193,53.0369,52.9931,53.0018,33692.0
2018-04-11 13:30:00,60.53,60.54,60.49,60.53,70327.0,53.0018,53.0106,52.9668,53.0018,70327.0
2018-04-11 13:35:00,60.52,60.54,60.52,60.54,13458.0,52.9931,53.0106,52.9931,53.0106,13458.0
2018-04-11 13:40:00,60.55,60.56,60.52,60.53,7907.0,53.0193,53.0281,52.9931,53.0018,7907.0
2018-04-11 13:45:00,60.52,60.56,60.49,60.56,36097.0,52.9931,53.0281,52.9668,53.0281,36097.0
2018-04-11 13:50:00,60.55,60.55,60.52,60.52,7944.0,53.0193,53.0193,52.9931,52.9931,7944.0
2018-04-11 13:55:00,60.51,60.55,60.51,60.55,15657.0,52.9843,53.0193,52.9843,53.0193,15657.0
2018-04-11 14:00:00,60.55,60.56,60.52,60.54,39733.0,53.0193,53.0281,52.9931,53.0106,39733.0
2018-04-11 14:05:00,60.54,60.54,60.44,60.44,33078.0,53.0106,53.0106,52.923,52.923,33078.0
2018-04-11 14:10:00,60.44,60.46,60.42,60.45,40253.0,52.923,52.9405,52.9055,52.9318,40253.0
2018-04-11 14:15:00,60.44,60.51,60.42,60.5,25412.0,52.923,52.9843,52.9055,52.9756,25412.0
2018-04-11 14:20:00,60.51,60.52,60.5,60.51,22147.0,52.9843,52.9931,52.9756,52.9843,22147.0
2018-04-11 14:25:00,60.52,60.52,60.48,60.48,20618.0,52.9931,52.9931,52.958,52.958,20618.0
2018-04-11 14:30:00,60.47,60.54,60.47,60.52,24077.0,52.9493,53.0106,52.9493,52.9931,24077.0
2018-04-11 14:35:00,60.52,60.53,60.51,60.51,27043.0,52.9931,53.0018,52.9843,52.9843,27043.0
2018-04-11 14:40:00,60.51,60.54,60.49,60.49,7989.0,52.9843,53.0106,52.9668,52.9668,7989.0
2018-04-11 14:45:00,60.49,60.49,60.47,60.47,14607.0,52.9668,52.9668,52.9493,52.9493,14607.0
2018-04-11 14:50:00,60.47,60.47,60.42,60.45,24375.0,52.9493,52.9493,52.9055,52.9318,24375.0
2018-04-11 14:55:00,60.45,60.46,60.44,60.46,27728.0,52.9318,52.9405,52.923,52.9405,27728.0
2018-04-11 15:00:00,60.46,60.48,60.46,60.47,22007.0,52.9405,52.958,52.9405,52.9493,22007.0
2018-04-11 15:05:00,60.47,60.48,60.41,60.41,35854.0,52.9493,52.958,52.8968,52.8968,35854.0
2018-04-11 15:10:00,60.41,60.42,60.39,60.39,37141.0,52.8968,52.9055,52.8792,52.8792,37141.0
2018-04-11 15:15:00,60.39,60.41,60.36,60.41,81442.0,52.8792,52.8968,52.853,52.8968,81442.0
2018-04-11 15:20:00,60.41,60.44,60.39,60.42,440184.0,52.8968,52.923,52.8792,52.9055,440184.0
2018-04-11 15:25:00,60.42,60.44,60.4,60.42,50088.0,52.9055,52.923,52.888,52.9055,50088.0
2018-04-11 15:30:00,60.42,60.45,60.41,60.44,53849.0,52.9055,52.9318,52.8968,52.923,53849.0
2018-04-11 15:35:00,60.44,60.44,60.42,60.43,31858.0,52.923,52.923,52.9055,52.9143,31858.0
2018-04-11 15:40:00,60.43,60.44,60.41,60.43,137539.0,52.9143,52.923,52.8968,52.9143,137539.0
2018-04-11 15:45:00,60.43,60.43,60.4,60.41,138910.0,52.9143,52.9143,52.888,52.8968,138910.0
2018-04-11 15:50:00,60.41,60.41,60.37,60.38,189003.0,52.8968,52.8968,52.8617,52.8705,189003.0
2018-04-11 15:55:00,60.38,60.39,60.32,60.34,274496.0,52.8705,52.8792,52.8179,52.8355,274496.0
2018-04-12 09:30:00,60.13,60.24,60.13,60.19,158785.0,52.6516,52.7479,52.6516,52.7041,158785.0
2018-04-12 09:35:00,60.19,60.21,60.13,60.13,48173.0,52.7041,52.7216,52.6516,52.6516,48173.0
2018-04-12 09:40:00,60.14,60.22,60.13,60.21,112285.0,52.6603,52.7304,52.6516,52.7216,112285.0
2018-04-12 09:45:00,60.22,60.25,60.2,60.24,300027.0,52.7304,52.7566,52.7129,52.7479,300027.0
2018-04-12 09:50:00,60.25,60.27,60.22,60.24,135305.0,52.7566,52.7742,52.7304,52.7479,135305.0
2018-04-12 09:55:00,60.24,60.29,60.22,60.28,137468.0,52.7479,52.7917,52.7304,52.7829,137468.0
2018-04-12 10:00:00,60.27,60.29,60.25,60.27,70700.0,52.7742,52.7917,52.7566,52.7742,70700.0
2018-04-12 10:05:00,60.26,60.28,60.24,60.26,21487.0,52.7654,52.7829,52.7479,52.7654,21487.0
2018-04-12 10:10:00,60.26,60.28,60.22,60.25,47539.0,52.7654,52.7829,52.7304,52.7566,47539.0
2018-04-12 10:15:00,60.25,60.29,60.25,60.28,92599.0,52.7566,52.7917,52.7566,52.7829,92599.0
2018-04-12 10:20:00,60.29,60.32,60.29,60.31,20894.0,52.7917,52.8179,52.7917,52.8092,20894.0
2018-04-12 10:25:00,60.31,60.31,60.26,60.29,22133.0,52.8092,52.8092,52.7654,52.7917,22133.0
2018-04-12 10:30:00,60.29,60.29,60.26,60.28,20341.0,52.7917,52.7917,52.7654,52.7829,20341.0
2018-04-12 10:35:00,60.28,60.3,60.27,60.28,23984.0,52.7829,52.8004,52.7742,52.7829,23984.0
2018-04-12 10:40:00,60.29,60.31,60.26,60.28,43102.0,52.7917,52.8092,52.7654,52.7829,43102.0
2018-04-12 10:45:00,60.28,60.29,60.22,60.25,56447.0,52.7829,52.7917,52.7304,52.7566,56447.0
2018-04-12 10:50:00,60.25,60.27,60.24,60.24,15639.0,52.7566,52.7742,52.7479,52.7479,15639.0
2018-04-12 10:55:00,60.25,60.26,60.21,60.22,22268.0,52.7566,52.7654,52.7216,52.7304,22268.0
2018-04-12 11:00:00,60.22,60.25,60.21,60.24,24189.0,52.7304,52.7566,52.7216,52.7479,24189.0
2018-04-12 11:05:00,60.24,60.27,60.19,60.26,26867.0,52.7479,52.7742,52.7041,52.7654,26867.0
2018-04-12 11:10:00,60.26,60.28,60.23,60.24,1067477.0,52.7654,52.7829,52.7391,52.7479,1067477.0
2018-04-12 11:15:00,60.24,60.26,60.24,60.24,183640.0,52.7479,52.7654,52.7479,52.7479,183640.0
2018-04-12 11:20:00,60.24,60.26,60.23,60.26,74052.0,52.7479,52.7654,52.7391,52.7654,74052.0
2018-04-12 11:25:00,60.25,60.26,60.23,60.24,120059.0,52.7566,52.7654,52.7391,52.7479,120059.0
2018-04-12 11:30:00,60.24,60.27,60.22,60.23,203365.0,52.7479,52.7742,52.7304,52.7391,203365.0
2018-04-12 11:35:00,60.23,60.25,60.2,60.23,60223.0,52.7391,52.7566,52.7129,52.7391,60223.0
2018-04-12 11:40:00,60.23,60.25,60.22,60.23,44716.0,52.7391,52.7566,52.7304,52.7391,44716.0
2018-04-12 11:45:00,60.23,60.23,60.14,60.16,56418.0,52.7391,52.7391,52.6603,52.6778,56418.0
2018-04-12 11:50:00,60.16,60.17,60.12,60.13,28228.0,52.6778,52.6866,52.6428,52.6516,28228.0
2018-04-12 11:55:00,60.12,60.16,60.12,60.16,30830.0,52.6428,52.6778,52.6428,52.6778,30830.0
2018-04-12 12:00:00,60.16,60.19,60.16,60.16,25368.0,52.6778,52.7041,52.6778,52.6778,25368.0
2018-04-12 12:05:00,60.17,60.19,60.15,60.19,13050.0,52.6866,52.7041,52.6691,52.7041,13050.0
2018-04-12 12:10:00,60.19,60.23,60.19,60.21,21366.0,52.7041,52.7391,52.7041,52.7216,21366.0
2018-04-12 12:15:00,60.22,60.25,60.19,60.24,22394.0,52.7304,52.7566,52.7041,52.7479,22394.0
2018-04-12 12:20:00,60.24,60.25,60.21,60.21,46139.0,52.7479,52.7566,52.7216,52.7216,46139.0
2018-04-12 12:25:00,60.21,60.25,60.21,60.23,22506.0,52.7216,52.7566,52.7216,52.7391,22506.0
2018-04-12 12:30:00,60.23,60.25,60.22,60.25,17649.0,52.7391,52.7566,52.7304,52.7566,17649.0
2018-04-12 12:35:00,60.25,60.26,60.23,60.24,143026.0,52.7566,52.7654,52.7391,52.7479,143026.0
2018-04-12 12:40:00,60.24,60.25,60.23,60.24,10073.0,52.7479,52.7566,52.7391,52.7479,10073.0
2018-04-12 12:45:00,60.25,60.29,60.25,60.29,155566.0,52.7566,52.7917,52.7566,52.7917,155566.0
2018-04-12 12:50:00,60.28,60.35,60.28,60.31,45790.0,52.7829,52.8442,52.7829,52.8092,45790.0
2018-04-12 12:55:00,60.31,60.32,60.3,60.31,15658.0,52.8092,52.8179,52.8004,52.8092,15658.0
2018-04-12 13:00:00,60.31,60.32,60.3,60.3,18156.0,52.8092,52.8179,52.8004,52.8004,18156.0
2018-04-12 13:05:00,60.3,60.3,60.24,60.25,82703.0,52.8004,52.8004,52.7479,52.7566,82703.0
2018-04-12 13:10:00,60.26,60.27,60.23,60.24,15655.0,52.7654,52.7742,52.7391,52.7479,15655.0
2018-04-12 13:15:00,60.24,60.24,60.19,60.21,20667.0,52.7479,52.7479,52.7041,52.7216,20667.0
2018-04-12 13:20:00,60.21,60.23,60.18,60.21,21460.0,52.7216,52.7391,52.6954,52.7216,21460.0
2018-04-12 13:25:00,60.21,60.22,60.12,60.16,69204.0,52.7216,52.7304,52.6428,52.6778,69204.0
2018-04-12 13:30:00,60.15,60.18,60.13,60.16,35181.0,52.6691,52.6954,52.6516,52.6778,35181.0
2018-04-12 13:35:00,60.17,60.21,60.17,60.2,28678.0,52.6866,52.7216,52.6866,52.7129,28678.0
2018-04-12 13:40:00,60.21,60.23,60.19,60.22,19817.0,52.7216,52.7391,52.7041,52.7304,19817.0
2018-04-12 13:45:00,60.22,60.22,60.19,60.2,15225.0,52.7304,52.7304,52.7041,52.7129,15225.0
2018-04-12 13:50:00,60.2,60.25,60.2,60.22,12192.0,52.7129,52.7566,52.7129,52.7304,12192.0
2018-04-12 13:55:00,60.22,60.23,60.17,60.19,32382.0,52.7304,52.7391,52.6866,52.7041,32382.0
2018-04-12 14:00:00,60.19,60.23,60.18,60.23,14144.0,52.7041,52.7391,52.6954,52.7391,14144.0
2018-04-12 14:05:00,60.23,60.25,60.23,60.25,39681.0,52.7391,52.7566,52.7391,52.7566,39681.0
2018-04-12 14:10:00,60.25,60.27,60.24,60.26,54430.0,52.7566,52.7742,52.7479,52.7654,54430.0
2018-04-12 14:15:00,60.27,60.31,60.26,60.3,38792.0,52.7742,52.8092,52.7654,52.8004,38792.0
2018-04-12 14:20:00,60.3,60.32,60.3,60.32,30253.0,52.8004,52.8179,52.8004,52.8179,30253.0
2018-04-12 14:25:00,60.32,60.33,60.3,60.31,9241.0,52.8179,52.8267,52.8004,52.8092,9241.0
2018-04-12 14:30:00,60.31,60.32,60.28,60.3,18170.0,52.8092,52.8179,52.7829,52.8004,18170.0
2018-04-12 14:35:00,60.3,60.31,60.26,60.27,26010.0,52.8004,52.8092,52.7654,52.7742,26010.0
2018-04-12 14:40:00,60.28,60.29,60.27,60.28,11064.0,52.7829,52.7917,52.7742,52.7829,11064.0
2018-04-12 14:45:00,60.29,60.3,60.25,60.26,15137.0,52.7917,52.8004,52.7566,52.7654,15137.0
2018-04-12 14:50:00,60.27,60.31,60.27,60.3,17078.0,52.7742,52.8092,52.7742,52.8004,17078.0
2018-04-12 14:55:00,60.3,60.32,60.27,60.32,36426.0,52.8004,52.8179,52.7742,52.8179,36426.0
2018-04-12 15:00:00,60.32,60.33,60.3,60.3,48578.0,52.8179,52.8267,52.8004,52.8004,48578.0
2018-04-12 15:05:00,60.3,60.31,60.27,60.28,24552.0,52.8004,52.8092,52.7742,52.7829,24552.0
2018-04-12 15:10:00,60.28,60.34,60.28,60.34,31378.0,52.7829,52.8355,52.7829,52.8355,31378.0
2018-04-12 15:15:00,60.34,60.35,60.31,60.35,40173.0,52.8355,52.8442,52.8092,52.8442,40173.0
2018-04-12 15:20:00,60.35,60.39,60.34,60.36,113497.0,52.8442,52.8792,52.8355,52.853,113497.0
2018-04-12 15:25:00,60.37,60.39,60.36,60.39,44152.0,52.8617,52.8792,52.853,52.8792,44152.0
2018-04-12 15:30:00,60.38,60.39,60.35,60.36,53336.0,52.8705,52.8792,52.8442,52.853,53336.0
2018-04-12 15:35:00,60.36,60.38,60.35,60.38,58593.0,52.853,52.8705,52.8442,52.8705,58593.0
2018-04-12 15:40:00,60.38,60.38,60.32,60.32,44332.0,52.8705,52.8705,52.8179,52.8179,44332.0
2018-04-12 15:45:00,60.32,60.32,60.25,60.27,110881.0,52.8179,52.8179,52.7566,52.7742,110881.0
2018-04-12 15:50:00,60.27,60.28,60.25,60.27,116650.0,52.7742,52.7829,52.7566,52.7742,116650.0
2018-04-12 15:55:00,60.27,60.27,60.23,60.24,364618.0,52.7742,52.7742,52.7391,52.7479,364618.0
2018-04-13 09:30:00,60.33,60.34,60.27,60.28,29666.0,52.8267,52.8355,52.7742,52.7829,29666.0
2018-04-13 09:35:00,60.28,60.3,60.25,60.27,50006.0,52.7829,52.8004,52.7566,52.7742,50006.0
2018-04-13 09:40:00,60.27,60.32,60.26,60.27,48793.0,52.7742,52.8179,52.7654,52.7742,48793.0
2018-04-13 09:45:00,60.27,60.3,60.25,60.27,32638.0,52.7742,52.8004,52.7566,52.7742,32638.0
2018-04-13 09:50:00,60.27,60.29,60.23,60.24,32588.0,52.7742,52.7917,52.7391,52.7479,32588.0
2018-04-13 09:55:00,60.24,60.25,60.22,60.23,47057.0,52.7479,52.7566,52.7304,52.7391,47057.0
2018-04-13 10:00:00,60.23,60.28,60.23,60.23,37118.0,52.7391,52.7829,52.7391,52.7391,37118.0
2018-04-13 10:05:00,60.24,60.26,60.2,60.2,43885.0,52.7479,52.7654,52.7129,52.7129,43885.0
2018-04-13 10:10:00,60.21,60.22,60.17,60.22,49388.0,52.7216,52.7304,52.6866,52.7304,49388.0
2018-04-13 10:15:00,60.22,60.23,60.21,60.22,27110.0,52.7304,52.7391,52.7216,52.7304,27110.0
2018-04-13 10:20:00,60.22,60.24,60.19,60.19,26699.0,52.7304,52.7479,52.7041,52.7041,26699.0
2018-04-13 10:25:00,60.19,60.2,60.11,60.15,222400.0,52.7041,52.7129,52.6341,52.6691,222400.0
2018-04-13 10:30:00,60.15,60.19,60.1,60.18,75274.0,52.6691,52.7041,52.6253,52.6954,75274.0
2018-04-13 10:35:00,60.18,60.19,60.13,60.14,22959.0,52.6954,52.7041,52.6516,52.6603,22959.0
2018-04-13 10:40:00,60.14,60.19,60.13,60.16,30219.0,52.6603,52.7041,52.6516,52.6778,30219.0
2018-04-13 10:45:00,60.17,60.21,60.13,60.21,93413.0,52.6866,52.7216,52.6516,52.7216,93413.0
2018-04-13 10:50:00,60.2,60.21,60.18,60.2,33643.0,52.7129,52.7216,52.6954,52.7129,33643.0
2018-04-13 10:55:00,60.2,60.21,60.12,60.12,38402.0,52.7129,52.7216,52.6428,52.6428,38402.0
2018-04-13 11:00:00,60.12,60.12,60.07,60.11,85148.0,52.6428,52.6428,52.599,52.6341,85148.0
2018-04-13 11:05:00,60.1,60.14,60.09,60.12,75595.0,52.6253,52.6603,52.6165,52.6428,75595.0
2018-04-13 11:10:00,60.12,60.14,60.1,60.12,46473.0,52.6428,52.6603,52.6253,52.6428,46473.0
2018-04-13 11:15:00,60.12,60.14,60.11,60.13,83217.0,52.6428,52.6603,52.6341,52.6516,83217.0
2018-04-13 11:20:00,60.13,60.19,60.13,60.19,56782.0,52.6516,52.7041,52.6516,52.7041,56782.0
2018-04-13 11:25:00,60.2,60.21,60.18,60.2,32262.0,52.7129,52.7216,52.6954,52.7129,32262.0
2018-04-13 11:30:00,60.2,60.22,60.18,60.2,43642.0,52.7129,52.7304,52.6954,52.7129,43642.0
2018-04-13 11:35:00,60.2,60.23,60.16,60.18,151659.0,52.7129,52.7391,52.6778,52.6954,151659.0
2018-04-13 11:40:00,60.17,60.2,60.16,60.2,48225.0,52.6866,52.7129,52.6778,52.7129,48225.0
2018-04-13 11:45:00,60.21,60.21,60.18,60.19,40391.0,52.7216,52.7216,52.6954,52.7041,40391.0
2018-04-13 11:50:00,60.19,60.19,60.16,60.17,22008.0,52.7041,52.7041,52.6778,52.6866,22008.0
2018-04-13 11:55:00,60.18,60.22,60.18,60.22,17543.0,52.6954,52.7304,52.6954,52.7304,17543.0
2018-04-13 12:00:00,60.21,60.25,60.21,60.22,16638.0,52.7216,52.7566,52.7216,52.7304,16638.0
2018-04-13 12:05:00,60.23,60.24,60.18,60.19,27570.0,52.7391,52.7479,52.6954,52.7041,27570.0
2018-04-13 12:10:00,60.19,60.22,60.17,60.21,16780.0,52.7041,52.7304,52.6866,52.7216,16780.0
2018-04-13 12:15:00,60.22,60.23,60.21,60.21,27145.0,52.7304,52.7391,52.7216,52.7216,27145.0
2018-04-13 12:20:00,60.21,60.23,60.21,60.22,10578.0,52.7216,52.7391,52.7216,52.7304,10578.0
2018-04-13 12:25:00,60.22,60.25,60.19,60.24,21631.0,52.7304,52.7566,52.7041,52.7479,21631.0
2018-04-13 12:30:00,60.24,60.24,60.2,60.21,11695.0,52.7479,52.7479,52.7129,52.7216,11695.0
2018-04-13 12:35:00,60.21,60.23,60.18,60.2,43259.0,52.7216,52.7391,52.6954,52.7129,43259.0
2018-04-13 12:40:00,60.2,60.23,60.2,60.22,15503.0,52.7129,52.7391,52.7129,52.7304,15503.0
2018-04-13 12:45:00,60.21,60.21,60.18,60.2,4400.0,52.7216,52.7216,52.6954,52.7129,4400.0
2018-04-13 12:50:00,60.21,60.25,60.21,60.22,16854.0,52.7216,52.7566,52.7216,52.7304,16854.0
2018-04-13 12:55:00,60.22,60.26,60.21,60.24,34476.0,52.7304,52.7654,52.7216,52.7479,34476.0
2018-04-13 13:00:00,60.24,60.27,60.23,60.26,51739.0,52.7479,52.7742,52.7391,52.7654,51739.0
2018-04-13 13:05:00,60.26,60.27,60.24,60.25,28802.0,52.7654,52.7742,52.7479,52.7566,28802.0
2018-04-13 13:10:00,60.25,60.27,60.24,60.26,10714.0,52.7566,52.7742,52.7479,52.7654,10714.0
2018-04-13 13:15:00,60.25,60.27,60.25,60.25,28478.0,52.7566,52.7742,52.7566,52.7566,28478.0
2018-04-13 13:20:00,60.25,60.28,60.24,60.28,22886.0,52.7566,52.7829,52.7479,52.7829,22886.0
2018-04-13 13:25:00,60.28,60.3,60.27,60.3,6307.0,52.7829,52.8004,52.7742,52.8004,6307.0
2018-04-13 13:30:00,60.3,60.3,60.26,60.28,53203.0,52.8004,52.8004,52.7654,52.7829,53203.0
2018-04-13 13:35:00,60.28,60.28,60.25,60.26,14302.0,52.7829,52.7829,52.7566,52.7654,14302.0
2018-04-13 13:40:00,60.26,60.27,60.25,60.26,18410.0,52.7654,52.7742,52.7566,52.7654,18410.0
2018-04-13 13:45:00,60.26,60.27,60.24,60.25,15252.0,52.7654,52.7742,52.7479,52.7566,15252.0
2018-04-13 13:50:00,60.25,60.26,60.24,60.25,11273.0,52.7566,52.7654,52.7479,52.7566,11273.0
2018-04-13 13:55:00,60.25,60.26,60.22,60.22,18604.0,52.7566,52.7654,52.7304,52.7304,18604.0
2018-04-13 14:00:00,60.23,60.23,60.21,60.22,31464.0,52.7391,52.7391,52.7216,52.7304,31464.0
2018-04-13 14:05:00,60.22,60.23,60.21,60.23,38097.0,52.7304,52.7391,52.7216,52.7391,38097.0
2018-04-13 14:10:00,60.22,60.24,60.21,60.22,8769.0,52.7304,52.7479,52.7216,52.7304,8769.0
2018-04-13 14:15:00,60.21,60.21,60.18,60.19,44311.0,52.7216,52.7216,52.6954,52.7041,44311.0
2018-04-13 14:20:00,60.19,60.21,60.18,60.2,21169.0,52.7041,52.7216,52.6954,52.7129,21169.0
2018-04-13 14:25:00,60.2,60.21,60.18,60.21,53003.0,52.7129,52.7216,52.6954,52.7216,53003.0
2018-04-13 14:30:00,60.2,60.24,60.18,60.23,33973.0,52.7129,52.7479,52.6954,52.7391,33973.0
2018-04-13 14:35:00,60.24,60.24,60.2,60.21,27055.0,52.7479,52.7479,52.7129,52.7216,27055.0
2018-04-13 14:40:00,60.21,60.21,60.18,60.2,25718.0,52.7216,52.7216,52.6954,52.7129,25718.0
2018-04-13 14:45:00,60.21,60.22,60.18,60.19,50252.0,52.7216,52.7304,52.6954,52.7041,50252.0
2018-04-13 14:50:00,60.18,60.21,60.17,60.2,19407.0,52.6954,52.7216,52.6866,52.7129,19407.0
2018-04-13 14:55:00,60.19,60.19,60.16,60.19,18586.0,52.7041,52.7041,52.6778,52.7041,18586.0
2018-04-13 15:00:00,60.19,60.19,60.14,60.14,246098.0,52.7041,52.7041,52.6603,52.6603,246098.0
2018-04-13 15:05:00,60.14,60.14,60.1,60.12,91204.0,52.6603,52.6603,52.6253,52.6428,91204.0
2018-04-13 15:10:00,60.12,60.14,60.11,60.13,38555.0,52.6428,52.6603,52.6341,52.6516,38555.0
2018-04-13 15:15:00,60.12,60.13,60.07,60.08,147538.0,52.6428,52.6516,52.599,52.6078,147538.0
2018-04-13 15:20:00,60.08,60.12,60.04,60.06,109579.0,52.6078,52.6428,52.5728,52.5903,109579.0
2018-04-13 15:25:00,60.05,60.07,60.04,60.06,57613.0,52.5815,52.599,52.5728,52.5903,57613.0
2018-04-13 15:30:00,60.06,60.1,60.04,60.08,73259.0,52.5903,52.6253,52.5728,52.6078,73259.0
2018-04-13 15:35:00,60.07,60.1,60.07,60.1,55314.0,52.599,52.6253,52.599,52.6253,55314.0
2018-04-13 15:40:00,60.11,60.17,60.1,60.15,79945.0,52.6341,52.6866,52.6253,52.6691,79945.0
2018-04-13 15:45:00,60.15,60.18,60.14,60.17,52436.0,52.6691,52.6954,52.6603,52.6866,52436.0
2018-04-13 15:50:00,60.17,60.22,60.17,60.2,126714.0,52.6866,52.7304,52.6866,52.7129,126714.0
2018-04-13 15:55:00,60.2,60.25,60.19,60.23,207432.0,52.7129,52.7566,52.7041,52.7391,207432.0
2018-04-16 09:30:00,60.55,60.55,60.48,60.49,133199.0,53.0193,53.0193,52.958,52.9668,133199.0
2018-04-16 09:35:00,60.49,60.51,60.47,60.49,117685.0,52.9668,52.9843,52.9493,52.9668,117685.0
2018-04-16 09:40:00,60.49,60.5,60.44,60.49,203209.0,52.9668,52.9756,52.923,52.9668,203209.0
2018-04-16 09:45:00,60.49,60.5,60.48,60.49,162572.0,52.9668,52.9756,52.958,52.9668,162572.0
2018-04-16 09:50:00,60.48,60.49,60.44,60.47,105099.0,52.958,52.9668,52.923,52.9493,105099.0
2018-04-16 09:55:00,60.47,60.49,60.44,60.48,96997.0,52.9493,52.9668,52.923,52.958,96997.0
2018-04-16 10:00:00,60.49,60.53,60.48,60.52,91708.0,52.9668,53.0018,52.958,52.9931,91708.0
2018-04-16 10:05:00,60.51,60.53,60.49,60.51,122169.0,52.9843,53.0018,52.9668,52.9843,122169.0
2018-04-16 10:10:00,60.5,60.5,60.45,60.46,107156.0,52.9756,52.9756,52.9318,52.9405,107156.0
2018-04-16 10:15:00,60.46,60.48,60.42,60.44,97964.0,52.9405,52.958,52.9055,52.923,97964.0
2018-04-16 10:20:00,60.44,60.47,60.43,60.45,134467.0,52.923,52.9493,52.9143,52.9318,134467.0
2018-04-16 10:25:00,60.45,60.49,60.43,60.48,150722.0,52.9318,52.9668,52.9143,52.958,150722.0
2018-04-16 10:30:00,60.48,60.49,60.46,60.48,75780.0,52.958,52.9668,52.9405,52.958,75780.0
2018-04-16 10:35:00,60.47,60.48,60.45,60.47,69184.0,52.9493,52.958,52.9318,52.9493,69184.0
2018-04-16 10:40:00,60.47,60.48,60.45,60.46,68988.0,52.9493,52.958,52.9318,52.9405,68988.0
2018-04-16 10:45:00,60.46,60.47,60.41,60.41,124003.0,52.9405,52.9493,52.8968,52.8968,124003.0
2018-04-16 10:50:00,60.41,60.44,60.4,60.44,140108.0,52.8968,52.923,52.888,52.923,140108.0
2018-04-16 10:55:00,60.44,60.44,60.4,60.41,101263.0,52.923,52.923,52.888,52.8968,101263.0
2018-04-16 11:00:00,60.41,60.45,60.4,60.43,57530.0,52.8968,52.9318,52.888,52.9143,57530.0
2018-04-16 11:05:00,60.43,60.46,60.42,60.45,75653.0,52.9143,52.9405,52.9055,52.9318,75653.0
2018-04-16 11:10:00,60.44,60.44,60.38,60.39,50016.0,52.923,52.923,52.8705,52.8792,50016.0
2018-04-16 11:15:00,60.39,60.4,60.36,60.39,104614.0,52.8792,52.888,52.853,52.8792,104614.0
2018-04-16 11:20:00,60.39,60.4,60.37,60.4,46266.0,52.8792,52.888,52.8617,52.888,46266.0
2018-04-16 11:25:00,60.39,60.41,60.37,60.4,38955.0,52.8792,52.8968,52.8617,52.888,38955.0
2018-04-16 11:30:00,60.4,60.4,60.35,60.36,41657.0,52.888,52.888,52.8442,52.853,41657.0
2018-04-16 11:35:00,60.36,60.4,60.36,60.4,49289.0,52.853,52.888,52.853,52.888,49289.0
2018-04-16 11:40:00,60.4,60.4,60.37,60.38,61552.0,52.888,52.888,52.8617,52.8705,61552.0
2018-04-16 11:45:00,60.38,60.39,60.37,60.39,31161.0,52.8705,52.8792,52.8617,52.8792,31161.0
2018-04-16 11:50:00,60.39,60.41,60.38,60.39,36594.0,52.8792,52.8968,52.8705,52.8792,36594.0
2018-04-16 11:55:00,60.39,60.43,60.38,60.43,64660.0,52.8792,52.9143,52.8705,52.9143,64660.0
2018-04-16 12:00:00,60.43,60.46,60.43,60.45,102662.0,52.9143,52.9405,52.9143,52.9318,102662.0
2018-04-16 12:05:00,60.45,60.46,60.43,60.44,11688.0,52.9318,52.9405,52.9143,52.923,11688.0
2018-04-16 12:10:00,60.44,60.47,60.43,60.46,23946.0,52.923,52.9493,52.9143,52.9405,23946.0
2018-04-16 12:15:00,60.45,60.46,60.44,60.45,28313.0,52.9318,52.9405,52.923,52.9318,28313.0
2018-04-16 12:20:00,60.45,60.46,60.43,60.43,19639.0,52.9318,52.9405,52.9143,52.9143,19639.0
2018-04-16 12:25:00,60.43,60.44,60.41,60.43,24700.0,52.9143,52.923,52.8968,52.9143,24700.0
2018-04-16 12:30:00,60.43,60.44,60.42,60.43,35192.0,52.9143,52.923,52.9055,52.9143,35192.0
2018-04-16 12:35:00,60.43,60.43,60.41,60.43,28191.0,52.9143,52.9143,52.8968,52.9143,28191.0
2018-04-16 12:40:00,60.43,60.44,60.42,60.42,12780.0,52.9143,52.923,52.9055,52.9055,12780.0
2018-04-16 12:45:00,60.42,60.48,60.42,60.48,138916.0,52.9055,52.958,52.9055,52.958,138916.0
2018-04-16 12:50:00,60.48,60.53,60.47,60.52,70560.0,52.958,53.0018,52.9493,52.9931,70560.0
2018-04-16 12:55:00,60.52,60.53,60.51,60.51,43227.0,52.9931,53.0018,52.9843,52.9843,43227.0
2018-04-16 13:00:00,60.51,60.54,60.51,60.53,17757.0,52.9843,53.0106,52.9843,53.0018,17757.0
2018-04-16 13:05:00,60.53,60.56,60.52,60.56,50744.0,53.0018,53.0281,52.9931,53.0281,50744.0
2018-04-16 13:10:00,60.55,60.56,60.53,60.55,67267.0,53.0193,53.0281,53.0018,53.0193,67267.0
2018-04-16 13:15:00,60.54,60.54,60.52,60.52,15342.0,53.0106,53.0106,52.9931,52.9931,15342.0
2018-04-16 13:20:00,60.52,60.53,60.51,60.52,24338.0,52.9931,53.0018,52.9843,52.9931,24338.0
2018-04-16 13:25:00,60.52,60.52,60.49,60.52,36582.0,52.9931,52.9931,52.9668,52.9931,36582.0
2018-04-16 13:30:00,60.52,60.52,60.49,60.51,36879.0,52.9931,52.9931,52.9668,52.9843,36879.0
2018-04-16 13:35:00,60.51,60.52,60.49,60.51,127864.0,52.9843,52.9931,52.9668,52.9843,127864.0
2018-04-16 13:40:00,60.51,60.52,60.49,60.5,50034.0,52.9843,52.9931,52.9668,52.9756,50034.0
2018-04-16 13:45:00,60.51,60.52,60.5,60.52,15429.0,52.9843,52.9931,52.9756,52.9931,15429.0
2018-04-16 13:50:00,60.52,60.52,60.48,60.48,22559.0,52.9931,52.9931,52.958,52.958,22559.0
2018-04-16 13:55:00,60.48,60.51,60.47,60.5,10196.0,52.958,52.9843,52.9493,52.9756,10196.0
2018-04-16 14:00:00,60.5,60.5,60.43,60.44,35708.0,52.9756,52.9756,52.9143,52.923,35708.0
2018-04-16 14:05:00,60.44,60.45,60.41,60.42,79134.0,52.923,52.9318,52.8968,52.9055,79134.0
2018-04-16 14:10:00,60.42,60.43,60.39,60.4,40294.0,52.9055,52.9143,52.8792,52.888,40294.0
2018-04-16 14:15:00,60.39,60.41,60.39,60.39,27681.0,52.8792,52.8968,52.8792,52.8792,27681.0
2018-04-16 14:20:00,60.39,60.4,60.38,60.4,31666.0,52.8792,52.888,52.8705,52.888,31666.0
2018-04-16 14:25:00,60.39,60.4,60.35,60.38,82404.0,52.8792,52.888,52.8442,52.8705,82404.0
2018-04-16 14:30:00,60.38,60.42,60.38,60.42,67130.0,52.8705,52.9055,52.8705,52.9055,67130.0
2018-04-16 14:35:00,60.42,60.45,60.41,60.44,21041.0,52.9055,52.9318,52.8968,52.923,21041.0
2018-04-16 14:40:00,60.44,60.45,60.43,60.45,204156.0,52.923,52.9318,52.9143,52.9318,204156.0
2018-04-16 14:45:00,60.44,60.46,60.43,60.46,37767.0,52.923,52.9405,52.9143,52.9405,37767.0
2018-04-16 14:50:00,60.46,60.47,60.42,60.43,20119.0,52.9405,52.9493,52.9055,52.9143,20119.0
2018-04-16 14:55:00,60.43,60.45,60.42,60.45,18584.0,52.9143,52.9318,52.9055,52.9318,18584.0
2018-04-16 15:00:00,60.45,60.47,60.44,60.47,61294.0,52.9318,52.9493,52.923,52.9493,61294.0
2018-04-16 15:05:00,60.47,60.47,60.43,60.45,37397.0,52.9493,52.9493,52.9143,52.9318,37397.0
2018-04-16 15:10:00,60.45,60.45,60.42,60.44,57492.0,52.9318,52.9318,52.9055,52.923,57492.0
2018-04-16 15:15:00,60.44,60.45,60.4,60.42,69985.0,52.923,52.9318,52.888,52.9055,69985.0
2018-04-16 15:20:00,60.42,60.42,60.38,60.4,57251.0,52.9055,52.9055,52.8705,52.888,57251.0
2018-04-16 15:25:00,60.4,60.42,60.38,60.41,65589.0,52.888,52.9055,52.8705,52.8968,65589.0
2018-04-16 15:30:00,60.41,60.43,60.41,60.42,55901.0,52.8968,52.9143,52.8968,52.9055,55901.0
2018-04-16 15:35:00,60.42,60.43,60.4,60.42,72526.0,52.9055,52.9143,52.888,52.9055,72526.0
2018-04-16 15:40:00,60.42,60.47,60.41,60.47,130425.0,52.9055,52.9493,52.8968,52.9493,130425.0
2018-04-16 15:45:00,60.47,60.47,60.43,60.44,274857.0,52.9493,52.9493,52.9143,52.923,274857.0
2018-04-16 15:50:00,60.44,60.45,60.43,60.44,150656.0,52.923,52.9318,52.9143,52.923,150656.0
2018-04-16 15:55:00,60.43,60.44,60.39,60.4,323889.0,52.9143,52.923,52.8792,52.888,323889.0
2018-04-17 09:30:00,60.46,60.49,60.38,60.42,113774.0,52.9405,52.9668,52.8705,52.9055,113774.0
2018-04-17 09:35:00,60.42,60.42,60.35,60.38,62505.0,52.9055,52.9055,52.8442,52.8705,62505.0
2018-04-17 09:40:00,60.38,60.43,60.38,60.42,59253.0,52.8705,52.9143,52.8705,52.9055,59253.0
2018-04-17 09:45:00,60.42,60.44,60.41,60.42,49029.0,52.9055,52.923,52.8968,52.9055,49029.0
2018-04-17 09:50:00,60.42,60.43,60.38,60.39,21151.0,52.9055,52.9143,52.8705,52.8792,21151.0
2018-04-17 09:55:00,60.4,60.41,60.38,60.39,25681.0,52.888,52.8968,52.8705,52.8792,25681.0
2018-04-17 10:00:00,60.39,60.44,60.39,60.44,61885.0,52.8792,52.923,52.8792,52.923,61885.0
2018-04-17 10:05:00,60.44,60.47,60.43,60.47,79791.0,52.923,52.9493,52.9143,52.9493,79791.0
2018-04-17 10:10:00,60.47,60.51,60.46,60.49,49955.0,52.9493,52.9843,52.9405,52.9668,49955.0
2018-04-17 10:15:00,60.49,60.5,60.47,60.5,107826.0,52.9668,52.9756,52.9493,52.9756,107826.0
2018-04-17 10:20:00,60.51,60.51,60.49,60.5,68427.0,52.9843,52.9843,52.9668,52.9756,68427.0
2018-04-17 10:25:00,60.5,60.52,60.49,60.51,144940.0,52.9756,52.9931,52.9668,52.9843,144940.0
2018-04-17 10:30:00,60.51,60.52,60.5,60.52,40646.0,52.9843,52.9931,52.9756,52.9931,40646.0
2018-04-17 10:35:00,60.52,60.55,60.51,60.55,79834.0,52.9931,53.0193,52.9843,53.0193,79834.0
2018-04-17 10:40:00,60.55,60.56,60.54,60.55,23008.0,53.0193,53.0281,53.0106,53.0193,23008.0
2018-04-17 10:45:00,60.56,60.59,60.56,60.59,36107.0,53.0281,53.0544,53.0281,53.0544,36107.0
2018-04-17 10:50:00,60.59,60.61,60.58,60.58,49276.0,53.0544,53.0719,53.0456,53.0456,49276.0
2018-04-17 10:55:00,60.59,60.63,60.58,60.61,22434.0,53.0544,53.0894,53.0456,53.0719,22434.0
2018-04-17 11:00:00,60.61,60.66,60.61,60.66,39422.0,53.0719,53.1157,53.0719,53.1157,39422.0
2018-04-17 11:05:00,60.66,60.68,60.65,60.65,29632.0,53.1157,53.1332,53.1069,53.1069,29632.0
2018-04-17 11:10:00,60.65,60.66,60.64,60.65,35675.0,53.1069,53.1157,53.0981,53.1069,35675.0
2018-04-17 11:15:00,60.64,60.67,60.64,60.64,32723.0,53.0981,53.1244,53.0981,53.0981,32723.0
2018-04-17 11:20:00,60.63,60.68,60.63,60.68,32637.0,53.0894,53.1332,53.0894,53.1332,32637.0
2018-04-17 11:25:00,60.68,60.7,60.67,60.68,204880.0,53.1332,53.1507,53.1244,53.1332,204880.0
2018-04-17 11:30:00,60.67,60.68,60.65,60.65,26880.0,53.1244,53.1332,53.1069,53.1069,26880.0
2018-04-17 11:35:00,60.66,60.66,60.63,60.63,143970.0,53.1157,53.1157,53.0894,53.0894,143970.0
2018-04-17 11:40:00,60.63,60.64,60.61,60.63,17885.0,53.0894,53.0981,53.0719,53.0894,17885.0
2018-04-17 11:45:00,60.62,60.63,60.61,60.62,33611.0,53.0806,53.0894,53.0719,53.0806,33611.0
2018-04-17 11:50:00,60.62,60.63,60.61,60.63,37471.0,53.0806,53.0894,53.0719,53.0894,37471.0
2018-04-17 11:55:00,60.63,60.65,60.62,60.64,87295.0,53.0894,53.1069,53.0806,53.0981,87295.0
2018-04-17 12:00:00,60.64,60.66,60.64,60.66,18559.0,53.0981,53.1157,53.0981,53.1157,18559.0
2018-04-17 12:05:00,60.66,60.68,60.66,60.67,9431.0,53.1157,53.1332,53.1157,53.1244,9431.0
2018-04-17 12:10:00,60.68,60.7,60.68,60.7,25295.0,53.1332,53.1507,53.1332,53.1507,25295.0
2018-04-17 12:15:00,60.69,60.7,60.68,60.69,25290.0,53.1419,53.1507,53.1332,53.1419,25290.0
2018-04-17 12:20:00,60.69,60.71,60.68,60.7,25300.0,53.1419,53.1594,53.1332,53.1507,25300.0
2018-04-17 12:25:00,60.7,60.72,60.7,60.72,8750.0,53.1507,53.1682,53.1507,53.1682,8750.0
2018-04-17 12:30:00,60.72,60.73,60.7,60.71,7489.0,53.1682,53.177,53.1507,53.1594,7489.0
2018-04-17 12:35:00,60.7,60.7,60.67,60.68,29908.0,53.1507,53.1507,53.1244,53.1332,29908.0
2018-04-17 12:40:00,60.69,60.7,60.68,60.69,26170.0,53.1419,53.1507,53.1332,53.1419,26170.0
2018-04-17 12:45:00,60.68,60.7,60.68,60.7,10332.0,53.1332,53.1507,53.1332,53.1507,10332.0
2018-04-17 12:50:00,60.7,60.72,60.7,60.72,9095.0,53.1507,53.1682,53.1507,53.1682,9095.0
2018-04-17 12:55:00,60.72,60.74,60.7,60.74,16138.0,53.1682,53.1857,53.1507,53.1857,16138.0
2018-04-17 13:00:00,60.74,60.75,60.72,60.74,32546.0,53.1857,53.1945,53.1682,53.1857,32546.0
2018-04-17 13:05:00,60.74,60.76,60.74,60.75,7788.0,53.1857,53.2032,53.1857,53.1945,7788.0
2018-04-17 13:10:00,60.74,60.77,60.74,60.74,73361.0,53.1857,53.212,53.1857,53.1857,73361.0
2018-04-17 13:15:00,60.74,60.74,60.68,60.68,42786.0,53.1857,53.1857,53.1332,53.1332,42786.0
2018-04-17 13:20:00,60.68,60.7,60.67,60.69,15100.0,53.1332,53.1507,53.1244,53.1419,15100.0
2018-04-17 13:25:00,60.69,60.71,60.68,60.7,8167.0,53.1419,53.1594,53.1332,53.1507,8167.0
2018-04-17 13:30:00,60.71,60.71,60.69,60.7,10746.0,53.1594,53.1594,53.1419,53.1507,10746.0
2018-04-17 13:35:00,60.7,60.7,60.69,60.7,9009.0,53.1507,53.1507,53.1419,53.1507,9009.0
2018-04-17 13:40:00,60.7,60.71,60.69,60.7,4811.0,53.1507,53.1594,53.1419,53.1507,4811.0
2018-04-17 13:45:00,60.7,60.72,60.7,60.71,14387.0,53.1507,53.1682,53.1507,53.1594,14387.0
2018-04-17 13:50:00,60.71,60.72,60.69,60.71,18173.0,53.1594,53.1682,53.1419,53.1594,18173.0
2018-04-17 13:55:00,60.71,60.74,60.71,60.73,38772.0,53.1594,53.1857,53.1594,53.177,38772.0
2018-04-17 14:00:00,60.73,60.77,60.73,60.74,60052.0,53.177,53.212,53.177,53.1857,60052.0
2018-04-17 14:05:00,60.75,60.75,60.74,60.74,9152.0,53.1945,53.1945,53.1857,53.1857,9152.0
2018-04-17 14:10:00,60.74,60.75,60.72,60.73,41606.0,53.1857,53.1945,53.1682,53.177,41606.0
2018-04-17 14:15:00,60.73,60.75,60.73,60.73,26481.0,53.177,53.1945,53.177,53.177,26481.0
2018-04-17 14:20:00,60.72,60.73,60.7,60.71,35405.0,53.1682,53.177,53.1507,53.1594,35405.0
2018-04-17 14:25:00,60.71,60.72,60.7,60.71,10744.0,53.1594,53.1682,53.1507,53.1594,10744.0
2018-04-17 14:30:00,60.71,60.73,60.7,60.71,27179.0,53.1594,53.177,53.1507,53.1594,27179.0
2018-04-17 14:35:00,60.7,60.72,60.7,60.71,7882.0,53.1507,53.1682,53.1507,53.1594,7882.0
2018-04-17 14:40:00,60.72,60.73,60.71,60.72,10404.0,53.1682,53.177,53.1594,53.1682,10404.0
2018-04-17 14:45:00,60.73,60.73,60.7,60.72,40391.0,53.177,53.177,53.1507,53.1682,40391.0
2018-04-17 14:50:00,60.72,60.72,60.7,60.7,20869.0,53.1682,53.1682,53.1507,53.1507,20869.0
2018-04-17 14:55:00,60.7,60.71,60.68,60.7,27368.0,53.1507,53.1594,53.1332,53.1507,27368.0
2018-04-17 15:00:00,60.69,60.72,60.69,60.71,61510.0,53.1419,53.1682,53.1419,53.1594,61510.0
2018-04-17 15:05:00,60.71,60.74,60.7,60.74,14365.0,53.1594,53.1857,53.1507,53.1857,14365.0
2018-04-17 15:10:00,60.73,60.76,60.72,60.73,21574.0,53.177,53.2032,53.1682,53.177,21574.0
2018-04-17 15:15:00,60.73,60.76,60.72,60.76,13936.0,53.177,53.2032,53.1682,53.2032,13936.0
2018-04-17 15:20:00,60.76,60.79,60.75,60.77,253766.0,53.2032,53.2295,53.1945,53.212,253766.0
2018-04-17 15:25:00,60.76,60.78,60.76,60.77,42256.0,53.2032,53.2207,53.2032,53.212,42256.0
2018-04-17 15:30:00,60.76,60.78,60.76,60.76,45649.0,53.2032,53.2207,53.2032,53.2032,45649.0
2018-04-17 15:35:00,60.76,60.77,60.73,60.73,66834.0,53.2032,53.212,53.177,53.177,66834.0
2018-04-17 15:40:00,60.74,60.74,60.71,60.72,62970.0,53.1857,53.1857,53.1594,53.1682,62970.0
2018-04-17 15:45:00,60.72,60.72,60.7,60.71,97441.0,53.1682,53.1682,53.1507,53.1594,97441.0
2018-04-17 15:50:00,60.72,60.72,60.65,60.66,196308.0,53.1682,53.1682,53.1069,53.1157,196308.0
2018-04-17 15:55:00,60.66,60.66,60.63,60.65,199875.0,53.1157,53.1157,53.0894,53.1069,199875.0
2018-04-18 09:30:00,61.0,61.08,60.99,61.07,146859.0,53.4134,53.4834,53.4046,53.4747,146859.0
2018-04-18 09:35:00,61.08,61.11,61.02,61.03,52902.0,53.4834,53.5097,53.4309,53.4396,52902.0
2018-04-18 09:40:00,61.02,61.05,61.02,61.05,48213.0,53.4309,53.4572,53.4309,53.4572,48213.0
2018-04-18 09:45:00,61.05,61.05,61.03,61.05,33445.0,53.4572,53.4572,53.4396,53.4572,33445.0
2018-04-18 09:50:00,61.05,61.06,61.01,61.02,33621.0,53.4572,53.4659,53.4221,53.4309,33621.0
2018-04-18 09:55:00,61.02,61.03,61.0,61.01,56764.0,53.4309,53.4396,53.4134,53.4221,56764.0
2018-04-18 10:00:00,61.0,61.02,60.98,61.02,62519.0,53.4134,53.4309,53.3959,53.4309,62519.0
2018-04-18 10:05:00,61.01,61.01,60.98,61.01,67071.0,53.4221,53.4221,53.3959,53.4221,67071.0
2018-04-18 10:10:00,61.0,61.02,60.97,60.98,229165.0,53.4134,53.4309,53.3871,53.3959,229165.0
2018-04-18 10:15:00,60.98,61.02,60.97,61.02,58816.0,53.3959,53.4309,53.3871,53.4309,58816.0
2018-04-18 10:20:00,61.02,61.06,61.01,61.06,124153.0,53.4309,53.4659,53.4221,53.4659,124153.0
2018-04-18 10:25:00,61.05,61.07,61.04,61.07,34427.0,53.4572,53.4747,53.4484,53.4747,34427.0
2018-04-18 10:30:00,61.07,61.1,61.06,61.07,70489.0,53.4747,53.5009,53.4659,53.4747,70489.0
2018-04-18 10:35:00,61.07,61.1,61.06,61.07,35501.0,53.4747,53.5009,53.4659,53.4747,35501.0
2018-04-18 10:40:00,61.07,61.1,61.06,61.09,42947.0,53.4747,53.5009,53.4659,53.4922,42947.0
2018-04-18 10:45:00,61.1,61.12,61.09,61.11,86154.0,53.5009,53.5184,53.4922,53.5097,86154.0
2018-04-18 10:50:00,61.12,61.12,61.07,61.08,29315.0,53.5184,53.5184,53.4747,53.4834,29315.0
2018-04-18 10:55:00,61.08,61.11,61.07,61.09,43757.0,53.4834,53.5097,53.4747,53.4922,43757.0
2018-04-18 11:00:00,61.09,61.12,61.09,61.12,92949.0,53.4922,53.5184,53.4922,53.5184,92949.0
2018-04-18 11:05:00,61.12,61.14,61.1,61.12,38921.0,53.5184,53.536,53.5009,53.5184,38921.0
2018-04-18 11:10:00,61.12,61.13,61.09,61.1,66980.0,53.5184,53.5272,53.4922,53.5009,66980.0
2018-04-18 11:15:00,61.1,61.1,61.07,61.09,48898.0,53.5009,53.5009,53.4747,53.4922,48898.0
2018-04-18 11:20:00,61.09,61.11,61.07,61.11,24725.0,53.4922,53.5097,53.4747,53.5097,24725.0
2018-04-18 11:25:00,61.1,61.14,61.1,61.13,62072.0,53.5009,53.536,53.5009,53.5272,62072.0
2018-04-18 11:30:00,61.13,61.13,61.08,61.09,27409.0,53.5272,53.5272,53.4834,53.4922,27409.0
2018-04-18 11:35:00,61.09,61.1,61.07,61.08,79897.0,53.4922,53.5009,53.4747,53.4834,79897.0
2018-04-18 11:40:00,61.08,61.09,61.06,61.06,15234.0,53.4834,53.4922,53.4659,53.4659,15234.0
2018-04-18 11:45:00,61.06,61.09,61.05,61.08,21370.0,53.4659,53.4922,53.4572,53.4834,21370.0
2018-04-18 11:50:00,61.09,61.1,61.08,61.09,31464.0,53.4922,53.5009,53.4834,53.4922,31464.0
2018-04-18 11:55:00,61.09,61.1,61.06,61.06,22154.0,53.4922,53.5009,53.4659,53.4659,22154.0
2018-04-18 12:00:00,61.05,61.07,61.05,61.07,44843.0,53.4572,53.4747,53.4572,53.4747,44843.0
2018-04-18 12:05:00,61.07,61.08,61.06,61.07,47577.0,53.4747,53.4834,53.4659,53.4747,47577.0
2018-04-18 12:10:00,61.08,61.1,61.07,61.09,36086.0,53.4834,53.5009,53.4747,53.4922,36086.0
2018-04-18 12:15:00,61.09,61.1,61.08,61.09,17832.0,53.4922,53.5009,53.4834,53.4922,17832.0
2018-04-18 12:20:00,61.08,61.09,61.06,61.07,26472.0,53.4834,53.4922,53.4659,53.4747,26472.0
2018-04-18 12:25:00,61.07,61.08,61.06,61.08,32505.0,53.4747,53.4834,53.4659,53.4834,32505.0
2018-04-18 12:30:00,61.07,61.08,61.05,61.05,42880.0,53.4747,53.4834,53.4572,53.4572,42880.0
2018-04-18 12:35:00,61.05,61.06,61.02,61.03,151961.0,53.4572,53.4659,53.4309,53.4396,151961.0
2018-04-18 12:40:00,61.03,61.04,61.03,61.03,18198.0,53.4396,53.4484,53.4396,53.4396,18198.0
2018-04-18 12:45:00,61.04,61.06,61.04,61.04,20610.0,53.4484,53.4659,53.4484,53.4484,20610.0
2018-04-18 12:50:00,61.05,61.06,61.04,61.06,18779.0,53.4572,53.4659,53.4484,53.4659,18779.0
2018-04-18 12:55:00,61.06,61.09,61.06,61.09,23838.0,53.4659,53.4922,53.4659,53.4922,23838.0
2018-04-18 13:00:00,61.09,61.09,61.08,61.09,32913.0,53.4922,53.4922,53.4834,53.4922,32913.0
2018-04-18 13:05:00,61.09,61.1,61.07,61.08,22106.0,53.4922,53.5009,53.4747,53.4834,22106.0
2018-04-18 13:10:00,61.08,61.1,61.07,61.09,17495.0,53.4834,53.5009,53.4747,53.4922,17495.0
2018-04-18 13:15:00,61.1,61.1,61.08,61.1,16724.0,53.5009,53.5009,53.4834,53.5009,16724.0
2018-04-18 13:20:00,61.09,61.11,61.06,61.06,19758.0,53.4922,53.5097,53.4659,53.4659,19758.0
2018-04-18 13:25:00,61.06,61.08,61.06,61.07,30908.0,53.4659,53.4834,53.4659,53.4747,30908.0
2018-04-18 13:30:00,61.07,61.09,61.06,61.07,33448.0,53.4747,53.4922,53.4659,53.4747,33448.0
2018-04-18 13:35:00,61.08,61.1,61.07,61.08,27935.0,53.4834,53.5009,53.4747,53.4834,27935.0
2018-04-18 13:40:00,61.08,61.08,61.04,61.05,24126.0,53.4834,53.4834,53.4484,53.4572,24126.0
2018-04-18 13:45:00,61.05,61.06,61.03,61.05,32129.0,53.4572,53.4659,53.4396,53.4572,32129.0
2018-04-18 13:50:00,61.05,61.06,61.05,61.05,18630.0,53.4572,53.4659,53.4572,53.4572,18630.0
2018-04-18 13:55:00,61.05,61.07,61.04,61.05,96268.0,53.4572,53.4747,53.4484,53.4572,96268.0
2018-04-18 14:00:00,61.05,61.07,61.03,61.07,49807.0,53.4572,53.4747,53.4396,53.4747,49807.0
2018-04-18 14:05:00,61.07,61.1,61.07,61.09,34919.0,53.4747,53.5009,53.4747,53.4922,34919.0
2018-04-18 14:10:00,61.09,61.11,61.08,61.09,46230.0,53.4922,53.5097,53.4834,53.4922,46230.0
2018-04-18 14:15:00,61.1,61.11,61.09,61.11,48081.0,53.5009,53.5097,53.4922,53.5097,48081.0
2018-04-18 14:20:00,61.1,61.11,61.09,61.1,32835.0,53.5009,53.5097,53.4922,53.5009,32835.0
2018-04-18 14:25:00,61.1,61.12,61.09,61.12,33682.0,53.5009,53.5184,53.4922,53.5184,33682.0
2018-04-18 14:30:00,61.11,61.12,61.1,61.12,84968.0,53.5097,53.5184,53.5009,53.5184,84968.0
2018-04-18 14:35:00,61.11,61.13,61.09,61.09,341573.0,53.5097,53.5272,53.4922,53.4922,341573.0
2018-04-18 14:40:00,61.1,61.11,61.09,61.1,27068.0,53.5009,53.5097,53.4922,53.5009,27068.0
2018-04-18 14:45:00,61.1,61.11,61.08,61.1,20968.0,53.5009,53.5097,53.4834,53.5009,20968.0
2018-04-18 14:50:00,61.1,61.12,61.09,61.1,42537.0,53.5009,53.5184,53.4922,53.5009,42537.0
2018-04-18 14:55:00,61.1,61.12,61.08,61.08,25717.0,53.5009,53.5184,53.4834,53.4834,25717.0
2018-04-18 15:00:00,61.08,61.09,61.06,61.08,31506.0,53.4834,53.4922,53.4659,53.4834,31506.0
2018-04-18 15:05:00,61.08,61.08,61.07,61.08,43034.0,53.4834,53.4834,53.4747,53.4834,43034.0
2018-04-18 15:10:00,61.08,61.09,61.06,61.06,47935.0,53.4834,53.4922,53.4659,53.4659,47935.0
2018-04-18 15:15:00,61.07,61.08,61.06,61.07,46390.0,53.4747,53.4834,53.4659,53.4747,46390.0
2018-04-18 15:20:00,61.07,61.09,61.05,61.05,41327.0,53.4747,53.4922,53.4572,53.4572,41327.0
2018-04-18 15:25:00,61.05,61.08,61.05,61.07,117511.0,53.4572,53.4834,53.4572,53.4747,117511.0
2018-04-18 15:30:00,61.06,61.07,61.06,61.07,80599.0,53.4659,53.4747,53.4659,53.4747,80599.0
2018-04-18 15:35:00,61.07,61.07,61.06,61.06,58530.0,53.4747,53.4747,53.4659,53.4659,58530.0
2018-04-18 15:40:00,61.07,61.07,61.05,61.05,54268.0,53.4747,53.4747,53.4572,53.4572,54268.0
2018-04-18 15:45:00,61.05,61.07,61.04,61.04,104032.0,53.4572,53.4747,53.4484,53.4484,104032.0
2018-04-18 15:50:00,61.04,61.05,61.03,61.04,102629.0,53.4484,53.4572,53.4396,53.4484,102629.0
2018-04-18 15:55:00,61.04,61.05,61.03,61.05,375187.0,53.4484,53.4572,53.4396,53.4572,375187.0
2018-04-19 09:30:00,60.79,60.81,60.74,60.74,100434.0,53.2295,53.247,53.1857,53.1857,100434.0
2018-04-19 09:35:00,60.74,60.78,60.73,60.77,76046.0,53.1857,53.2207,53.177,53.212,76046.0
2018-04-19 09:40:00,60.77,60.78,60.73,60.73,40398.0,53.212,53.2207,53.177,53.177,40398.0
2018-04-19 09:45:00,60.73,60.74,60.71,60.72,38879.0,53.177,53.1857,53.1594,53.1682,38879.0
2018-04-19 09:50:00,60.72,60.75,60.71,60.75,34440.0,53.1682,53.1945,53.1594,53.1945,34440.0
2018-04-19 09:55:00,60.74,60.77,60.73,60.76,14308.0,53.1857,53.212,53.177,53.2032,14308.0
2018-04-19 10:00:00,60.75,60.76,60.73,60.75,37376.0,53.1945,53.2032,53.177,53.1945,37376.0
2018-04-19 10:05:00,60.74,60.75,60.72,60.75,20746.0,53.1857,53.1945,53.1682,53.1945,20746.0
2018-04-19 10:10:00,60.74,60.82,60.72,60.82,42231.0,53.1857,53.2558,53.1682,53.2558,42231.0
2018-04-19 10:15:00,60.82,60.84,60.81,60.82,39781.0,53.2558,53.2733,53.247,53.2558,39781.0
2018-04-19 10:20:00,60.83,60.83,60.79,60.8,32677.0,53.2645,53.2645,53.2295,53.2382,32677.0
2018-04-19 10:25:00,60.8,60.84,60.79,60.82,36626.0,53.2382,53.2733,53.2295,53.2558,36626.0
2018-04-19 10:30:00,60.83,60.85,60.8,60.85,24950.0,53.2645,53.282,53.2382,53.282,24950.0
2018-04-19 10:35:00,60.86,60.88,60.84,60.87,63729.0,53.2908,53.3083,53.2733,53.2995,63729.0
2018-04-19 10:40:00,60.87,60.87,60.82,60.83,30909.0,53.2995,53.2995,53.2558,53.2645,30909.0
2018-04-19 10:45:00,60.83,60.84,60.8,60.82,31175.0,53.2645,53.2733,53.2382,53.2558,31175.0
2018-04-19 10:50:00,60.83,60.83,60.79,60.8,50999.0,53.2645,53.2645,53.2295,53.2382,50999.0
2018-04-19 10:55:00,60.8,60.81,60.77,60.8,36341.0,53.2382,53.247,53.212,53.2382,36341.0
2018-04-19 11:00:00,60.81,60.81,60.74,60.75,45167.0,53.247,53.247,53.1857,53.1945,45167.0
2018-04-19 11:05:00,60.76,60.79,60.75,60.77,48951.0,53.2032,53.2295,53.1945,53.212,48951.0
2018-04-19 11:10:00,60.77,60.77,60.73,60.74,36323.0,53.212,53.212,53.177,53.1857,36323.0
2018-04-19 11:15:00,60.73,60.76,60.72,60.76,20661.0,53.177,53.2032,53.1682,53.2032,20661.0
2018-04-19 11:20:00,60.76,60.79,60.75,60.77,18884.0,53.2032,53.2295,53.1945,53.212,18884.0
2018-04-19 11:25:00,60.77,60.81,60.76,60.8,12803.0,53.212,53.247,53.2032,53.2382,12803.0
2018-04-19 11:30:00,60.8,60.8,60.76,60.78,31370.0,53.2382,53.2382,53.2032,53.2207,31370.0
2018-04-19 11:35:00,60.78,60.79,60.72,60.73,52929.0,53.2207,53.2295,53.1682,53.177,52929.0
2018-04-19 11:40:00,60.73,60.73,60.7,60.73,10860.0,53.177,53.177,53.1507,53.177,10860.0
2018-04-19 11:45:00,60.74,60.74,60.71,60.72,15778.0,53.1857,53.1857,53.1594,53.1682,15778.0
2018-04-19 11:50:00,60.72,60.73,60.69,60.71,39518.0,53.1682,53.177,53.1419,53.1594,39518.0
2018-04-19 11:55:00,60.71,60.72,60.69,60.69,61406.0,53.1594,53.1682,53.1419,53.1419,61406.0
2018-04-19 12:00:00,60.69,60.69,60.66,60.69,122408.0,53.1419,53.1419,53.1157,53.1419,122408.0
2018-04-19 12:05:00,60.69,60.7,60.65,60.7,73003.0,53.1419,53.1507,53.1069,53.1507,73003.0
2018-04-19 12:10:00,60.7,60.71,60.65,60.66,126452.0,53.1507,53.1594,53.1069,53.1157,126452.0
2018-04-19 12:15:00,60.65,60.68,60.65,60.68,266410.0,53.1069,53.1332,53.1069,53.1332,266410.0
2018-04-19 12:20:00,60.68,60.7,60.68,60.68,34274.0,53.1332,53.1507,53.1332,53.1332,34274.0
2018-04-19 12:25:00,60.68,60.69,60.63,60.65,52442.0,53.1332,53.1419,53.0894,53.1069,52442.0
2018-04-19 12:30:00,60.65,60.68,60.64,60.66,70858.0,53.1069,53.1332,53.0981,53.1157,70858.0
2018-04-19 12:35:00,60.66,60.7,60.65,60.7,55626.0,53.1157,53.1507,53.1069,53.1507,55626.0
2018-04-19 12:40:00,60.69,60.7,60.68,60.7,14987.0,53.1419,53.1507,53.1332,53.1507,14987.0
2018-04-19 12:45:00,60.69,60.73,60.68,60.71,22235.0,53.1419,53.177,53.1332,53.1594,22235.0
2018-04-19 12:50:00,60.71,60.72,60.69,60.7,43750.0,53.1594,53.1682,53.1419,53.1507,43750.0
2018-04-19 12:55:00,60.7,60.7,60.67,60.69,30114.0,53.1507,53.1507,53.1244,53.1419,30114.0
2018-04-19 13:00:00,60.69,60.69,60.65,60.67,46878.0,53.1419,53.1419,53.1069,53.1244,46878.0
2018-04-19 13:05:00,60.67,60.68,60.66,60.67,48767.0,53.1244,53.1332,53.1157,53.1244,48767.0
2018-04-19 13:10:00,60.67,60.68,60.65,60.67,40320.0,53.1244,53.1332,53.1069,53.1244,40320.0
2018-04-19 13:15:00,60.68,60.68,60.65,60.65,6310.0,53.1332,53.1332,53.1069,53.1069,6310.0
2018-04-19 13:20:00,60.65,60.67,60.64,60.65,39771.0,53.1069,53.1244,53.0981,53.1069,39771.0
2018-04-19 13:25:00,60.64,60.66,60.63,60.64,21852.0,53.0981,53.1157,53.0894,53.0981,21852.0
2018-04-19 13:30:00,60.63,60.68,60.63,60.66,102475.0,53.0894,53.1332,53.0894,53.1157,102475.0
2018-04-19 13:35:00,60.66,60.68,60.64,60.68,113967.0,53.1157,53.1332,53.0981,53.1332,113967.0
2018-04-19 13:40:00,60.67,60.69,60.67,60.69,19147.0,53.1244,53.1419,53.1244,53.1419,19147.0
2018-04-19 13:45:00,60.69,60.71,60.69,60.7,9358.0,53.1419,53.1594,53.1419,53.1507,9358.0
2018-04-19 13:50:00,60.71,60.73,60.71,60.73,55193.0,53.1594,53.177,53.1594,53.177,55193.0
2018-04-19 13:55:00,60.73,60.73,60.7,60.7,15145.0,53.177,53.177,53.1507,53.1507,15145.0
2018-04-19 14:00:00,60.7,60.72,60.7,60.7,14527.0,53.1507,53.1682,53.1507,53.1507,14527.0
2018-04-19 14:05:00,60.69,60.7,60.68,60.69,59172.0,53.1419,53.1507,53.1332,53.1419,59172.0
2018-04-19 14:10:00,60.68,60.72,60.68,60.7,66498.0,53.1332,53.1682,53.1332,53.1507,66498.0
2018-04-19 14:15:00,60.69,60.7,60.68,60.68,10460.0,53.1419,53.1507,53.1332,53.1332,10460.0
2018-04-19 14:20:00,60.68,60.69,60.65,60.66,56235.0,53.1332,53.1419,53.1069,53.1157,56235.0
2018-04-19 14:25:00,60.66,60.68,60.65,60.67,28007.0,53.1157,53.1332,53.1069,53.1244,28007.0
2018-04-19 14:30:00,60.67,60.69,60.67,60.69,17801.0,53.1244,53.1419,53.1244,53.1419,17801.0
2018-04-19 14:35:00,60.68,60.7,60.66,60.7,62932.0,53.1332,53.1507,53.1157,53.1507,62932.0
2018-04-19 14:40:00,60.7,60.72,60.69,60.72,11273.0,53.1507,53.1682,53.1419,53.1682,11273.0
2018-04-19 14:45:00,60.72,60.72,60.71,60.72,28127.0,53.1682,53.1682,53.1594,53.1682,28127.0
2018-04-19 14:50:00,60.71,60.72,60.69,60.7,44630.0,53.1594,53.1682,53.1419,53.1507,44630.0
2018-04-19 14:55:00,60.7,60.74,60.7,60.73,52933.0,53.1507,53.1857,53.1507,53.177,52933.0
2018-04-19 15:00:00,60.73,60.76,60.72,60.74,51364.0,53.177,53.2032,53.1682,53.1857,51364.0
2018-04-19 15:05:00,60.75,60.76,60.74,60.75,42620.0,53.1945,53.2032,53.1857,53.1945,42620.0
2018-04-19 15:10:00,60.75,60.76,60.73,60.73,16815.0,53.1945,53.2032,53.177,53.177,16815.0
2018-04-19 15:15:00,60.74,60.75,60.72,60.75,28343.0,53.1857,53.1945,53.1682,53.1945,28343.0
2018-04-19 15:20:00,60.75,60.77,60.73,60.74,21297.0,53.1945,53.212,53.177,53.1857,21297.0
2018-04-19 15:25:00,60.73,60.74,60.71,60.71,88033.0,53.177,53.1857,53.1594,53.1594,88033.0
2018-04-19 15:30:00,60.71,60.75,60.7,60.75,115600.0,53.1594,53.1945,53.1507,53.1945,115600.0
2018-04-19 15:35:00,60.77,60.83,60.75,60.8,421720.0,53.212,53.2645,53.1945,53.2382,421720.0
2018-04-19 15:40:00,60.81,60.83,60.78,60.82,150624.0,53.247,53.2645,53.2207,53.2558,150624.0
2018-04-19 15:45:00,60.83,60.84,60.79,60.8,92858.0,53.2645,53.2733,53.2295,53.2382,92858.0
2018-04-19 15:50:00,60.8,60.83,60.78,60.8,181286.0,53.2382,53.2645,53.2207,53.2382,181286.0
2018-04-19 15:55:00,60.8,60.82,60.77,60.81,320861.0,53.2382,53.2558,53.212,53.247,320861.0
2018-04-20 09:30:00,60.84,60.87,60.77,60.78,127055.0,53.2733,53.2995,53.212,53.2207,127055.0
2018-04-20 09:35:00,60.78,60.79,60.76,60.79,60982.0,53.2207,53.2295,53.2032,53.2295,60982.0
2018-04-20 09:40:00,60.78,60.81,60.75,60.75,51348.0,53.2207,53.247,53.1945,53.1945,51348.0
2018-04-20 09:45:00,60.76,60.77,60.73,60.76,79510.0,53.2032,53.212,53.177,53.2032,79510.0
2018-04-20 09:50:00,60.76,60.79,60.72,60.72,38303.0,53.2032,53.2295,53.1682,53.1682,38303.0
2018-04-20 09:55:00,60.73,60.77,60.72,60.77,13540.0,53.177,53.212,53.1682,53.212,13540.0
2018-04-20 10:00:00,60.77,60.78,60.74,60.75,34608.0,53.212,53.2207,53.1857,53.1945,34608.0
2018-04-20 10:05:00,60.74,60.76,60.73,60.74,55360.0,53.1857,53.2032,53.177,53.1857,55360.0
2018-04-20 10:10:00,60.73,60.75,60.72,60.74,120829.0,53.177,53.1945,53.1682,53.1857,120829.0
2018-04-20 10:15:00,60.74,60.76,60.71,60.74,124037.0,53.1857,53.2032,53.1594,53.1857,124037.0
2018-04-20 10:20:00,60.75,60.77,60.74,60.75,43082.0,53.1945,53.212,53.1857,53.1945,43082.0
2018-04-20 10:25:00,60.75,60.76,60.73,60.75,96603.0,53.1945,53.2032,53.177,53.1945,96603.0
2018-04-20 10:30:00,60.75,60.8,60.75,60.79,121868.0,53.1945,53.2382,53.1945,53.2295,121868.0
2018-04-20 10:35:00,60.78,60.78,60.75,60.78,28125.0,53.2207,53.2207,53.1945,53.2207,28125.0
2018-04-20 10:40:00,60.79,60.79,60.73,60.75,16375.0,53.2295,53.2295,53.177,53.1945,16375.0
2018-04-20 10:45:00,60.75,60.78,60.74,60.74,55107.0,53.1945,53.2207,53.1857,53.1857,55107.0
2018-04-20 10:50:00,60.74,60.74,60.66,60.7,100909.0,53.1857,53.1857,53.1157,53.1507,100909.0
2018-04-20 10:55:00,60.69,60.72,60.68,60.72,25665.0,53.1419,53.1682,53.1332,53.1682,25665.0
2018-04-20 11:00:00,60.72,60.74,60.69,60.71,238257.0,53.1682,53.1857,53.1419,53.1594,238257.0
2018-04-20 11:05:00,60.71,60.72,60.68,60.69,41401.0,53.1594,53.1682,53.1332,53.1419,41401.0
2018-04-20 11:10:00,60.68,60.69,60.65,60.67,75840.0,53.1332,53.1419,53.1069,53.1244,75840.0
2018-04-20 11:15:00,60.66,60.69,60.66,60.67,44705.0,53.1157,53.1419,53.1157,53.1244,44705.0
2018-04-20 11:20:00,60.67,60.68,60.63,60.66,30916.0,53.1244,53.1332,53.0894,53.1157,30916.0
2018-04-20 11:25:00,60.66,60.68,60.64,60.64,39814.0,53.1157,53.1332,53.0981,53.0981,39814.0
2018-04-20 11:30:00,60.65,60.73,60.65,60.72,45987.0,53.1069,53.177,53.1069,53.1682,45987.0
2018-04-20 11:35:00,60.73,60.75,60.71,60.74,30776.0,53.177,53.1945,53.1594,53.1857,30776.0
2018-04-20 11:40:00,60.74,60.76,60.72,60.73,23681.0,53.1857,53.2032,53.1682,53.177,23681.0
2018-04-20 11:45:00,60.73,60.75,60.72,60.74,26441.0,53.177,53.1945,53.1682,53.1857,26441.0
2018-04-20 11:50:00,60.74,60.75,60.71,60.72,30276.0,53.1857,53.1945,53.1594,53.1682,30276.0
2018-04-20 11:55:00,60.72,60.73,60.71,60.72,9543.0,53.1682,53.177,53.1594,53.1682,9543.0
2018-04-20 12:00:00,60.72,60.73,60.7,60.71,34748.0,53.1682,53.177,53.1507,53.1594,34748.0
2018-04-20 12:05:00,60.7,60.74,60.7,60.74,21185.0,53.1507,53.1857,53.1507,53.1857,21185.0
2018-04-20 12:10:00,60.73,60.75,60.7,60.7,47088.0,53.177,53.1945,53.1507,53.1507,47088.0
2018-04-20 12:15:00,60.71,60.72,60.68,60.68,17637.0,53.1594,53.1682,53.1332,53.1332,17637.0
2018-04-20 12:20:00,60.69,60.71,60.68,60.69,17215.0,53.1419,53.1594,53.1332,53.1419,17215.0
2018-04-20 12:25:00,60.69,60.72,60.69,60.7,26580.0,53.1419,53.1682,53.1419,53.1507,26580.0
2018-04-20 12:30:00,60.7,60.71,60.67,60.71,30085.0,53.1507,53.1594,53.1244,53.1594,30085.0
2018-04-20 12:35:00,60.71,60.72,60.67,60.68,13446.0,53.1594,53.1682,53.1244,53.1332,13446.0
2018-04-20 12:40:00,60.68,60.69,60.67,60.69,18676.0,53.1332,53.1419,53.1244,53.1419,18676.0
2018-04-20 12:45:00,60.69,60.71,60.65,60.66,31679.0,53.1419,53.1594,53.1069,53.1157,31679.0
2018-04-20 12:50:00,60.66,60.7,60.65,60.7,31777.0,53.1157,53.1507,53.1069,53.1507,31777.0
2018-04-20 12:55:00,60.7,60.71,60.68,60.7,105133.0,53.1507,53.1594,53.1332,53.1507,105133.0
2018-04-20 13:00:00,60.69,60.71,60.67,60.69,21194.0,53.1419,53.1594,53.1244,53.1419,21194.0
2018-04-20 13:05:00,60.69,60.71,60.67,60.71,54059.0,53.1419,53.1594,53.1244,53.1594,54059.0
2018-04-20 13:10:00,60.71,60.75,60.7,60.74,30936.0,53.1594,53.1945,53.1507,53.1857,30936.0
2018-04-20 13:15:00,60.75,60.76,60.74,60.74,133280.0,53.1945,53.2032,53.1857,53.1857,133280.0
2018-04-20 13:20:00,60.75,60.76,60.72,60.73,29413.0,53.1945,53.2032,53.1682,53.177,29413.0
2018-04-20 13:25:00,60.73,60.77,60.72,60.77,27133.0,53.177,53.212,53.1682,53.212,27133.0
2018-04-20 13:30:00,60.77,60.77,60.73,60.74,56298.0,53.212,53.212,53.177,53.1857,56298.0
2018-04-20 13:35:00,60.74,60.77,60.74,60.76,87195.0,53.1857,53.212,53.1857,53.2032,87195.0
2018-04-20 13:40:00,60.77,60.77,60.75,60.76,2738.0,53.212,53.212,53.1945,53.2032,2738.0
2018-04-20 13:45:00,60.76,60.77,60.74,60.75,23063.0,53.2032,53.212,53.1857,53.1945,23063.0
2018-04-20 13:50:00,60.74,60.76,60.74,60.75,15077.0,53.1857,53.2032,53.1857,53.1945,15077.0
2018-04-20 13:55:00,60.75,60.77,60.73,60.74,11974.0,53.1945,53.212,53.177,53.1857,11974.0
2018-04-20 14:00:00,60.74,60.74,60.72,60.73,20266.0,53.1857,53.1857,53.1682,53.177,20266.0
2018-04-20 14:05:00,60.73,60.75,60.72,60.74,28627.0,53.177,53.1945,53.1682,53.1857,28627.0
2018-04-20 14:10:00,60.73,60.74,60.72,60.73,20103.0,53.177,53.1857,53.1682,53.177,20103.0
2018-04-20 14:15:00,60.73,60.73,60.7,60.71,27695.0,53.177,53.177,53.1507,53.1594,27695.0
2018-04-20 14:20:00,60.71,60.73,60.7,60.73,49996.0,53.1594,53.177,53.1507,53.177,49996.0
2018-04-20 14:25:00,60.72,60.73,60.7,60.72,11824.0,53.1682,53.177,53.1507,53.1682,11824.0
2018-04-20 14:30:00,60.73,60.74,60.69,60.7,31670.0,53.177,53.1857,53.1419,53.1507,31670.0
2018-04-20 14:35:00,60.7,60.71,60.68,60.69,49361.0,53.1507,53.1594,53.1332,53.1419,49361.0
2018-04-20 14:40:00,60.69,60.71,60.69,60.7,11148.0,53.1419,53.1594,53.1419,53.1507,11148.0
2018-04-20 14:45:00,60.69,60.69,60.68,60.69,15594.0,53.1419,53.1419,53.1332,53.1419,15594.0
2018-04-20 14:50:00,60.68,60.71,60.67,60.69,39972.0,53.1332,53.1594,53.1244,53.1419,39972.0
2018-04-20 14:55:00,60.7,60.73,60.7,60.71,20174.0,53.1507,53.177,53.1507,53.1594,20174.0
2018-04-20 15:00:00,60.71,60.71,60.67,60.69,15189.0,53.1594,53.1594,53.1244,53.1419,15189.0
2018-04-20 15:05:00,60.68,60.68,60.63,60.63,49371.0,53.1332,53.1332,53.0894,53.0894,49371.0
2018-04-20 15:10:00,60.63,60.66,60.63,60.65,23313.0,53.0894,53.1157,53.0894,53.1069,23313.0
2018-04-20 15:15:00,60.65,60.66,60.62,60.63,25329.0,53.1069,53.1157,53.0806,53.0894,25329.0
2018-04-20 15:20:00,60.63,60.67,60.63,60.66,27343.0,53.0894,53.1244,53.0894,53.1157,27343.0
2018-04-20 15:25:00,60.67,60.67,60.64,60.65,23202.0,53.1244,53.1244,53.0981,53.1069,23202.0
2018-04-20 15:30:00,60.64,60.66,60.62,60.64,36714.0,53.0981,53.1157,53.0806,53.0981,36714.0
2018-04-20 15:35:00,60.64,60.69,60.63,60.67,73605.0,53.0981,53.1419,53.0894,53.1244,73605.0
2018-04-20 15:40:00,60.68,60.7,60.66,60.68,61604.0,53.1332,53.1507,53.1157,53.1332,61604.0
2018-04-20 15:45:00,60.67,60.68,60.64,60.68,22234.0,53.1244,53.1332,53.0981,53.1332,22234.0
2018-04-20 15:50:00,60.68,60.68,60.65,60.68,60728.0,53.1332,53.1332,53.1069,53.1332,60728.0
2018-04-20 15:55:00,60.69,60.7,60.67,60.7,150944.0,53.1419,53.1507,53.1244,53.1507,150944.0
2018-04-23 09:30:00,60.64,60.69,60.63,60.64,94772.0,53.0981,53.1419,53.0894,53.0981,94772.0
2018-04-23 09:35:00,60.64,60.65,60.62,60.64,53668.0,53.0981,53.1069,53.0806,53.0981,53668.0
2018-04-23 09:40:00,60.64,60.64,60.61,60.61,47973.0,53.0981,53.0981,53.0719,53.0719,47973.0
2018-04-23 09:45:00,60.61,60.61,60.55,60.57,43085.0,53.0719,53.0719,53.0193,53.0369,43085.0
2018-04-23 09:50:00,60.56,60.56,60.53,60.54,19965.0,53.0281,53.0281,53.0018,53.0106,19965.0
2018-04-23 09:55:00,60.55,60.59,60.55,60.59,28700.0,53.0193,53.0544,53.0193,53.0544,28700.0
2018-04-23 10:00:00,60.59,60.61,60.58,60.58,39535.0,53.0544,53.0719,53.0456,53.0456,39535.0
2018-04-23 10:05:00,60.59,60.59,60.55,60.56,35377.0,53.0544,53.0544,53.0193,53.0281,35377.0
2018-04-23 10:10:00,60.57,60.61,60.54,60.55,22998.0,53.0369,53.0719,53.0106,53.0193,22998.0
2018-04-23 10:15:00,60.55,60.59,60.54,60.59,26766.0,53.0193,53.0544,53.0106,53.0544,26766.0
2018-04-23 10:20:00,60.58,60.62,60.57,60.61,34712.0,53.0456,53.0806,53.0369,53.0719,34712.0
2018-04-23 10:25:00,60.61,60.63,60.6,60.61,44851.0,53.0719,53.0894,53.0631,53.0719,44851.0
2018-04-23 10:30:00,60.62,60.62,60.59,60.61,26974.0,53.0806,53.0806,53.0544,53.0719,26974.0
2018-04-23 10:35:00,60.61,60.61,60.56,60.6,88198.0,53.0719,53.0719,53.0281,53.0631,88198.0
2018-04-23 10:40:00,60.6,60.61,60.58,60.59,34538.0,53.0631,53.0719,53.0456,53.0544,34538.0
2018-04-23 10:45:00,60.6,60.65,60.6,60.63,20634.0,53.0631,53.1069,53.0631,53.0894,20634.0
2018-04-23 10:50:00,60.63,60.65,60.61,60.62,77003.0,53.0894,53.1069,53.0719,53.0806,77003.0
2018-04-23 10:55:00,60.63,60.63,60.61,60.62,18876.0,53.0894,53.0894,53.0719,53.0806,18876.0
2018-04-23 11:00:00,60.62,60.66,60.61,60.65,35927.0,53.0806,53.1157,53.0719,53.1069,35927.0
2018-04-23 11:05:00,60.65,60.67,60.64,60.67,50096.0,53.1069,53.1244,53.0981,53.1244,50096.0
2018-04-23 11:10:00,60.68,60.69,60.67,60.67,49167.0,53.1332,53.1419,53.1244,53.1244,49167.0
2018-04-23 11:15:00,60.67,60.69,60.66,60.66,71448.0,53.1244,53.1419,53.1157,53.1157,71448.0
2018-04-23 11:20:00,60.66,60.67,60.63,60.64,28786.0,53.1157,53.1244,53.0894,53.0981,28786.0
2018-04-23 11:25:00,60.63,60.65,60.62,60.65,13996.0,53.0894,53.1069,53.0806,53.1069,13996.0
2018-04-23 11:30:00,60.66,60.66,60.62,60.63,11538.0,53.1157,53.1157,53.0806,53.0894,11538.0
2018-04-23 11:35:00,60.63,60.63,60.58,60.58,16537.0,53.0894,53.0894,53.0456,53.0456,16537.0
2018-04-23 11:40:00,60.59,60.62,60.59,60.6,327448.0,53.0544,53.0806,53.0544,53.0631,327448.0
2018-04-23 11:45:00,60.6,60.6,60.57,60.57,27195.0,53.0631,53.0631,53.0369,53.0369,27195.0
2018-04-23 11:50:00,60.56,60.59,60.56,60.57,26716.0,53.0281,53.0544,53.0281,53.0369,26716.0
2018-04-23 11:55:00,60.58,60.59,60.54,60.55,29164.0,53.0456,53.0544,53.0106,53.0193,29164.0
2018-04-23 12:00:00,60.56,60.58,60.56,60.57,18256.0,53.0281,53.0456,53.0281,53.0369,18256.0
2018-04-23 12:05:00,60.57,60.58,60.56,60.57,6281.0,53.0369,53.0456,53.0281,53.0369,6281.0
2018-04-23 12:10:00,60.57,60.58,60.55,60.56,7182.0,53.0369,53.0456,53.0193,53.0281,7182.0
2018-04-23 12:15:00,60.56,60.57,60.53,60.54,60661.0,53.0281,53.0369,53.0018,53.0106,60661.0
2018-04-23 12:20:00,60.53,60.56,60.53,60.53,87130.0,53.0018,53.0281,53.0018,53.0018,87130.0
2018-04-23 12:25:00,60.54,60.55,60.52,60.55,42053.0,53.0106,53.0193,52.9931,53.0193,42053.0
2018-04-23 12:30:00,60.54,60.56,60.53,60.54,78283.0,53.0106,53.0281,53.0018,53.0106,78283.0
2018-04-23 12:35:00,60.54,60.54,60.52,60.54,71703.0,53.0106,53.0106,52.9931,53.0106,71703.0
2018-04-23 12:40:00,60.54,60.56,60.52,60.52,56629.0,53.0106,53.0281,52.9931,52.9931,56629.0
2018-04-23 12:45:00,60.52,60.53,60.48,60.48,49019.0,52.9931,53.0018,52.958,52.958,49019.0
2018-04-23 12:50:00,60.48,60.5,60.47,60.49,82383.0,52.958,52.9756,52.9493,52.9668,82383.0
2018-04-23 12:55:00,60.48,60.51,60.48,60.51,137024.0,52.958,52.9843,52.958,52.9843,137024.0
2018-04-23 13:00:00,60.51,60.51,60.5,60.5,57157.0,52.9843,52.9843,52.9756,52.9756,57157.0
2018-04-23 13:05:00,60.51,60.52,60.49,60.5,25199.0,52.9843,52.9931,52.9668,52.9756,25199.0
2018-04-23 13:10:00,60.5,60.51,60.48,60.49,46802.0,52.9756,52.9843,52.958,52.9668,46802.0
2018-04-23 13:15:00,60.49,60.5,60.47,60.49,59001.0,52.9668,52.9756,52.9493,52.9668,59001.0
2018-04-23 13:20:00,60.5,60.5,60.48,60.48,42323.0,52.9756,52.9756,52.958,52.958,42323.0
2018-04-23 13:25:00,60.49,60.51,60.49,60.5,39226.0,52.9668,52.9843,52.9668,52.9756,39226.0
2018-04-23 13:30:00,60.51,60.52,60.49,60.5,36325.0,52.9843,52.9931,52.9668,52.9756,36325.0
2018-04-23 13:35:00,60.51,60.52,60.5,60.5,8904.0,52.9843,52.9931,52.9756,52.9756,8904.0
2018-04-23 13:40:00,60.5,60.51,60.48,60.49,41595.0,52.9756,52.9843,52.958,52.9668,41595.0
2018-04-23 13:45:00,60.49,60.49,60.47,60.48,10417.0,52.9668,52.9668,52.9493,52.958,10417.0
2018-04-23 13:50:00,60.49,60.5,60.48,60.5,46433.0,52.9668,52.9756,52.958,52.9756,46433.0
2018-04-23 13:55:00,60.5,60.52,60.49,60.5,20053.0,52.9756,52.9931,52.9668,52.9756,20053.0
2018-04-23 14:00:00,60.51,60.52,60.48,60.48,141881.0,52.9843,52.9931,52.958,52.958,141881.0
2018-04-23 14:05:00,60.48,60.49,60.43,60.45,166727.0,52.958,52.9668,52.9143,52.9318,166727.0
2018-04-23 14:10:00,60.45,60.46,60.42,60.43,50141.0,52.9318,52.9405,52.9055,52.9143,50141.0
2018-04-23 14:15:00,60.43,60.45,60.42,60.44,12523.0,52.9143,52.9318,52.9055,52.923,12523.0
2018-04-23 14:20:00,60.44,60.45,60.41,60.42,65854.0,52.923,52.9318,52.8968,52.9055,65854.0
2018-04-23 14:25:00,60.42,60.44,60.41,60.44,68099.0,52.9055,52.923,52.8968,52.923,68099.0
2018-04-23 14:30:00,60.43,60.45,60.42,60.42,96693.0,52.9143,52.9318,52.9055,52.9055,96693.0
2018-04-23 14:35:00,60.43,60.44,60.41,60.44,86970.0,52.9143,52.923,52.8968,52.923,86970.0
2018-04-23 14:40:00,60.44,60.48,60.44,60.48,40540.0,52.923,52.958,52.923,52.958,40540.0
2018-04-23 14:45:00,60.48,60.48,60.44,60.45,88860.0,52.958,52.958,52.923,52.9318,88860.0
2018-04-23 14:50:00,60.45,60.46,60.4,60.41,99249.0,52.9318,52.9405,52.888,52.8968,99249.0
2018-04-23 14:55:00,60.41,60.42,60.4,60.42,51403.0,52.8968,52.9055,52.888,52.9055,51403.0
2018-04-23 15:00:00,60.42,60.47,60.41,60.46,149806.0,52.9055,52.9493,52.8968,52.9405,149806.0
2018-04-23 15:05:00,60.47,60.48,60.46,60.47,130410.0,52.9493,52.958,52.9405,52.9493,130410.0
2018-04-23 15:10:00,60.47,60.49,60.45,60.46,67146.0,52.9493,52.9668,52.9318,52.9405,67146.0
2018-04-23 15:15:00,60.46,60.47,60.45,60.46,73598.0,52.9405,52.9493,52.9318,52.9405,73598.0
2018-04-23 15:20:00,60.46,60.49,60.45,60.47,119788.0,52.9405,52.9668,52.9318,52.9493,119788.0
2018-04-23 15:25:00,60.47,60.49,60.46,60.48,92139.0,52.9493,52.9668,52.9405,52.958,92139.0
2018-04-23 15:30:00,60.48,60.51,60.48,60.51,182173.0,52.958,52.9843,52.958,52.9843,182173.0
2018-04-23 15:35:00,60.51,60.51,60.49,60.5,198772.0,52.9843,52.9843,52.9668,52.9756,198772.0
2018-04-23 15:40:00,60.51,60.54,60.5,60.54,158350.0,52.9843,53.0106,52.9756,53.0106,158350.0
2018-04-23 15:45:00,60.54,60.56,60.53,60.54,198078.0,53.0106,53.0281,53.0018,53.0106,198078.0
2018-04-23 15:50:00,60.55,60.57,60.54,60.55,321906.0,53.0193,53.0369,53.0106,53.0193,321906.0
2018-04-23 15:55:00,60.55,60.61,60.54,60.61,744972.0,53.0193,53.0719,53.0106,53.0719,744972.0
2018-04-24 09:30:00,60.79,60.84,60.77,60.79,66289.0,53.2295,53.2733,53.212,53.2295,66289.0
2018-04-24 09:35:00,60.8,60.81,60.77,60.78,70248.0,53.2382,53.247,53.212,53.2207,70248.0
2018-04-24 09:40:00,60.79,60.82,60.77,60.81,58674.0,53.2295,53.2558,53.212,53.247,58674.0
2018-04-24 09:45:00,60.81,60.84,60.8,60.8,55836.0,53.247,53.2733,53.2382,53.2382,55836.0
2018-04-24 09:50:00,60.8,60.81,60.74,60.74,122647.0,53.2382,53.247,53.1857,53.1857,122647.0
2018-04-24 09:55:00,60.74,60.79,60.74,60.79,34018.0,53.1857,53.2295,53.1857,53.2295,34018.0
2018-04-24 10:00:00,60.8,60.81,60.76,60.81,85225.0,53.2382,53.247,53.2032,53.247,85225.0
2018-04-24 10:05:00,60.8,60.81,60.77,60.78,23213.0,53.2382,53.247,53.212,53.2207,23213.0
2018-04-24 10:10:00,60.78,60.8,60.77,60.78,126018.0,53.2207,53.2382,53.212,53.2207,126018.0
2018-04-24 10:15:00,60.78,60.78,60.73,60.73,251730.0,53.2207,53.2207,53.177,53.177,251730.0
2018-04-24 10:20:00,60.73,60.75,60.7,60.71,97180.0,53.177,53.1945,53.1507,53.1594,97180.0
2018-04-24 10:25:00,60.71,60.74,60.7,60.72,49636.0,53.1594,53.1857,53.1507,53.1682,49636.0
2018-04-24 10:30:00,60.71,60.73,60.67,60.7,38704.0,53.1594,53.177,53.1244,53.1507,38704.0
2018-04-24 10:35:00,60.69,60.72,60.67,60.7,52063.0,53.1419,53.1682,53.1244,53.1507,52063.0
2018-04-24 10:40:00,60.69,60.71,60.67,60.7,41425.0,53.1419,53.1594,53.1244,53.1507,41425.0
2018-04-24 10:45:00,60.71,60.74,60.69,60.73,40680.0,53.1594,53.1857,53.1419,53.177,40680.0
2018-04-24 10:50:00,60.73,60.75,60.71,60.71,37022.0,53.177,53.1945,53.1594,53.1594,37022.0
2018-04-24 10:55:00,60.71,60.73,60.7,60.7,16483.0,53.1594,53.177,53.1507,53.1507,16483.0
2018-04-24 11:00:00,60.7,60.72,60.66,60.67,48344.0,53.1507,53.1682,53.1157,53.1244,48344.0
2018-04-24 11:05:00,60.67,60.67,60.64,60.67,95354.0,53.1244,53.1244,53.0981,53.1244,95354.0
2018-04-24 11:10:00,60.67,60.67,60.64,60.67,82207.0,53.1244,53.1244,53.0981,53.1244,82207.0
2018-04-24 11:15:00,60.67,60.67,60.63,60.67,167393.0,53.1244,53.1244,53.0894,53.1244,167393.0
2018-04-24 11:20:00,60.68,60.73,60.68,60.71,66265.0,53.1332,53.177,53.1332,53.1594,66265.0
2018-04-24 11:25:00,60.71,60.76,60.7,60.75,36732.0,53.1594,53.2032,53.1507,53.1945,36732.0
2018-04-24 11:30:00,60.75,60.79,60.74,60.79,59431.0,53.1945,53.2295,53.1857,53.2295,59431.0
2018-04-24 11:35:00,60.79,60.79,60.75,60.77,32439.0,53.2295,53.2295,53.1945,53.212,32439.0
2018-04-24 11:40:00,60.78,60.78,60.75,60.76,71639.0,53.2207,53.2207,53.1945,53.2032,71639.0
2018-04-24 11:45:00,60.76,60.78,60.74,60.75,114136.0,53.2032,53.2207,53.1857,53.1945,114136.0
2018-04-24 11:50:00,60.75,60.77,60.71,60.72,55520.0,53.1945,53.212,53.1594,53.1682,55520.0
2018-04-24 11:55:00,60.72,60.75,60.7,60.7,70385.0,53.1682,53.1945,53.1507,53.1507,70385.0
2018-04-24 12:00:00,60.7,60.72,60.69,60.72,45149.0,53.1507,53.1682,53.1419,53.1682,45149.0
2018-04-24 12:05:00,60.72,60.74,60.69,60.71,42088.0,53.1682,53.1857,53.1419,53.1594,42088.0
2018-04-24 12:10:00,60.71,60.72,60.68,60.68,26695.0,53.1594,53.1682,53.1332,53.1332,26695.0
2018-04-24 12:15:00,60.69,60.69,60.66,60.69,100083.0,53.1419,53.1419,53.1157,53.1419,100083.0
2018-04-24 12:20:00,60.68,60.69,60.67,60.69,60415.0,53.1332,53.1419,53.1244,53.1419,60415.0
2018-04-24 12:25:00,60.69,60.69,60.65,60.68,33383.0,53.1419,53.1419,53.1069,53.1332,33383.0
2018-04-24 12:30:00,60.68,60.69,60.62,60.63,46228.0,53.1332,53.1419,53.0806,53.0894,46228.0
2018-04-24 12:35:00,60.63,60.66,60.62,60.65,37604.0,53.0894,53.1157,53.0806,53.1069,37604.0
2018-04-24 12:40:00,60.65,60.65,60.61,60.65,40988.0,53.1069,53.1069,53.0719,53.1069,40988.0
2018-04-24 12:45:00,60.65,60.68,60.63,60.68,54001.0,53.1069,53.1332,53.0894,53.1332,54001.0
2018-04-24 12:50:00,60.67,60.68,60.63,60.63,26227.0,53.1244,53.1332,53.0894,53.0894,26227.0
2018-04-24 12:55:00,60.64,60.64,60.57,60.58,76878.0,53.0981,53.0981,53.0369,53.0456,76878.0
2018-04-24 13:00:00,60.57,60.6,60.56,60.58,25370.0,53.0369,53.0631,53.0281,53.0456,25370.0
2018-04-24 13:05:00,60.6,60.61,60.57,60.61,81779.0,53.0631,53.0719,53.0369,53.0719,81779.0
2018-04-24 13:10:00,60.61,60.61,60.57,60.6,50715.0,53.0719,53.0719,53.0369,53.0631,50715.0
2018-04-24 13:15:00,60.6,60.6,60.53,60.54,98838.0,53.0631,53.0631,53.0018,53.0106,98838.0
2018-04-24 13:20:00,60.54,60.55,60.51,60.53,40239.0,53.0106,53.0193,52.9843,53.0018,40239.0
2018-04-24 13:25:00,60.52,60.54,60.5,60.53,33830.0,52.9931,53.0106,52.9756,53.0018,33830.0
2018-04-24 13:30:00,60.52,60.53,60.49,60.49,40034.0,52.9931,53.0018,52.9668,52.9668,40034.0
2018-04-24 13:35:00,60.48,60.49,60.46,60.47,57084.0,52.958,52.9668,52.9405,52.9493,57084.0
2018-04-24 13:40:00,60.48,60.5,60.46,60.49,57894.0,52.958,52.9756,52.9405,52.9668,57894.0
2018-04-24 13:45:00,60.48,60.52,60.48,60.5,41036.0,52.958,52.9931,52.958,52.9756,41036.0
2018-04-24 13:50:00,60.5,60.5,60.43,60.45,126539.0,52.9756,52.9756,52.9143,52.9318,126539.0
2018-04-24 13:55:00,60.45,60.46,60.4,60.43,256922.0,52.9318,52.9405,52.888,52.9143,256922.0
2018-04-24 14:00:00,60.42,60.42,60.33,60.34,142278.0,52.9055,52.9055,52.8267,52.8355,142278.0
2018-04-24 14:05:00,60.33,60.33,60.25,60.32,435600.0,52.8267,52.8267,52.7566,52.8179,435600.0
2018-04-24 14:10:00,60.32,60.4,60.32,60.38,71923.0,52.8179,52.888,52.8179,52.8705,71923.0
2018-04-24 14:15:00,60.38,60.38,60.34,60.36,41060.0,52.8705,52.8705,52.8355,52.853,41060.0
2018-04-24 14:20:00,60.36,60.42,60.36,60.41,36904.0,52.853,52.9055,52.853,52.8968,36904.0
2018-04-24 14:25:00,60.41,60.42,60.32,60.32,33435.0,52.8968,52.9055,52.8179,52.8179,33435.0
2018-04-24 14:30:00,60.31,60.33,60.29,60.33,146830.0,52.8092,52.8267,52.7917,52.8267,146830.0
2018-04-24 14:35:00,60.33,60.34,60.22,60.23,60826.0,52.8267,52.8355,52.7304,52.7391,60826.0
2018-04-24 14:40:00,60.22,60.31,60.22,60.31,68952.0,52.7304,52.8092,52.7304,52.8092,68952.0
2018-04-24 14:45:00,60.32,60.32,60.27,60.29,82034.0,52.8179,52.8179,52.7742,52.7917,82034.0
2018-04-24 14:50:00,60.29,60.34,60.24,60.27,108739.0,52.7917,52.8355,52.7479,52.7742,108739.0
2018-04-24 14:55:00,60.27,60.34,60.27,60.3,55913.0,52.7742,52.8355,52.7742,52.8004,55913.0
2018-04-24 15:00:00,60.32,60.39,60.3,60.39,142358.0,52.8179,52.8792,52.8004,52.8792,142358.0
2018-04-24 15:05:00,60.39,60.41,60.37,60.4,109903.0,52.8792,52.8968,52.8617,52.888,109903.0
2018-04-24 15:10:00,60.4,60.43,60.36,60.43,61453.0,52.888,52.9143,52.853,52.9143,61453.0
2018-04-24 15:15:00,60.43,60.45,60.39,60.41,96561.0,52.9143,52.9318,52.8792,52.8968,96561.0
2018-04-24 15:20:00,60.4,60.49,60.4,60.47,115282.0,52.888,52.9668,52.888,52.9493,115282.0
2018-04-24 15:25:00,60.46,60.47,60.43,60.44,49789.0,52.9405,52.9493,52.9143,52.923,49789.0
2018-04-24 15:30:00,60.44,60.44,60.34,60.34,59034.0,52.923,52.923,52.8355,52.8355,59034.0
2018-04-24 15:35:00,60.34,60.35,60.29,60.3,131038.0,52.8355,52.8442,52.7917,52.8004,131038.0
2018-04-24 15:40:00,60.3,60.34,60.25,60.26,106599.0,52.8004,52.8355,52.7566,52.7654,106599.0
2018-04-24 15:45:00,60.26,60.36,60.26,60.35,189765.0,52.7654,52.853,52.7654,52.8442,189765.0
2018-04-24 15:50:00,60.35,60.41,60.34,60.39,372682.0,52.8442,52.8968,52.8355,52.8792,372682.0
2018-04-24 15:55:00,60.39,60.41,60.33,60.38,493135.0,52.8792,52.8968,52.8267,52.8705,493135.0
2018-04-25 09:30:00,60.58,60.58,60.47,60.5,262363.0,53.0456,53.0456,52.9493,52.9756,262363.0
2018-04-25 09:35:00,60.49,60.54,60.43,60.45,294449.0,52.9668,53.0106,52.9143,52.9318,294449.0
2018-04-25 09:40:00,60.44,60.47,60.41,60.43,219432.0,52.923,52.9493,52.8968,52.9143,219432.0
2018-04-25 09:45:00,60.43,60.45,60.41,60.42,232454.0,52.9143,52.9318,52.8968,52.9055,232454.0
2018-04-25 09:50:00,60.41,60.46,60.4,60.45,67051.0,52.8968,52.9405,52.888,52.9318,67051.0
2018-04-25 09:55:00,60.45,60.46,60.39,60.41,124232.0,52.9318,52.9405,52.8792,52.8968,124232.0
2018-04-25 10:00:00,60.41,60.44,60.38,60.41,83280.0,52.8968,52.923,52.8705,52.8968,83280.0
2018-04-25 10:05:00,60.41,60.45,60.39,60.42,69181.0,52.8968,52.9318,52.8792,52.9055,69181.0
2018-04-25 10:10:00,60.41,60.44,60.38,60.4,78791.0,52.8968,52.923,52.8705,52.888,78791.0
2018-04-25 10:15:00,60.41,60.42,60.37,60.37,80809.0,52.8968,52.9055,52.8617,52.8617,80809.0
2018-04-25 10:20:00,60.38,60.43,60.36,60.42,65650.0,52.8705,52.9143,52.853,52.9055,65650.0
2018-04-25 10:25:00,60.43,60.45,60.41,60.41,83279.0,52.9143,52.9318,52.8968,52.8968,83279.0
2018-04-25 10:30:00,60.42,60.45,60.4,60.44,72128.0,52.9055,52.9318,52.888,52.923,72128.0
2018-04-25 10:35:00,60.43,60.47,60.42,60.44,99655.0,52.9143,52.9493,52.9055,52.923,99655.0
2018-04-25 10:40:00,60.44,60.47,60.42,60.47,67973.0,52.923,52.9493,52.9055,52.9493,67973.0
2018-04-25 10:45:00,60.47,60.49,60.47,60.49,38515.0,52.9493,52.9668,52.9493,52.9668,38515.0
2018-04-25 10:50:00,60.48,60.49,60.43,60.43,55598.0,52.958,52.9668,52.9143,52.9143,55598.0
2018-04-25 10:55:00,60.43,60.44,60.41,60.43,40918.0,52.9143,52.923,52.8968,52.9143,40918.0
2018-04-25 11:00:00,60.43,60.51,60.42,60.51,105022.0,52.9143,52.9843,52.9055,52.9843,105022.0
2018-04-25 11:05:00,60.51,60.53,60.5,60.52,57883.0,52.9843,53.0018,52.9756,52.9931,57883.0
2018-04-25 11:10:00,60.52,60.54,60.51,60.52,50855.0,52.9931,53.0106,52.9843,52.9931,50855.0
2018-04-25 11:15:00,60.52,60.52,60.49,60.5,31639.0,52.9931,52.9931,52.9668,52.9756,31639.0
2018-04-25 11:20:00,60.5,60.54,60.49,60.51,23643.0,52.9756,53.0106,52.9668,52.9843,23643.0
2018-04-25 11:25:00,60.51,60.56,60.51,60.54,24838.0,52.9843,53.0281,52.9843,53.0106,24838.0
2018-04-25 11:30:00,60.54,60.56,60.48,60.5,27893.0,53.0106,53.0281,52.958,52.9756,27893.0
2018-04-25 11:35:00,60.5,60.5,60.45,60.46,33717.0,52.9756,52.9756,52.9318,52.9405,33717.0
2018-04-25 11:40:00,60.45,60.46,60.41,60.43,47614.0,52.9318,52.9405,52.8968,52.9143,47614.0
2018-04-25 11:45:00,60.43,60.46,60.38,60.39,29786.0,52.9143,52.9405,52.8705,52.8792,29786.0
2018-04-25 11:50:00,60.38,60.43,60.38,60.41,26132.0,52.8705,52.9143,52.8705,52.8968,26132.0
2018-04-25 11:55:00,60.41,60.43,60.36,60.36,32156.0,52.8968,52.9143,52.853,52.853,32156.0
2018-04-25 12:00:00,60.36,60.39,60.36,60.37,19354.0,52.853,52.8792,52.853,52.8617,19354.0
2018-04-25 12:05:00,60.37,60.39,60.37,60.38,14526.0,52.8617,52.8792,52.8617,52.8705,14526.0
2018-04-25 12:10:00,60.38,60.41,60.36,60.4,29262.0,52.8705,52.8968,52.853,52.888,29262.0
2018-04-25 12:15:00,60.4,60.42,60.4,60.42,14512.0,52.888,52.9055,52.888,52.9055,14512.0
2018-04-25 12:20:00,60.43,60.44,60.41,60.44,10885.0,52.9143,52.923,52.8968,52.923,10885.0
2018-04-25 12:25:00,60.43,60.46,60.42,60.45,22017.0,52.9143,52.9405,52.9055,52.9318,22017.0
2018-04-25 12:30:00,60.45,60.49,60.44,60.49,16757.0,52.9318,52.9668,52.923,52.9668,16757.0
2018-04-25 12:35:00,60.5,60.5,60.46,60.47,25362.0,52.9756,52.9756,52.9405,52.9493,25362.0
2018-04-25 12:40:00,60.47,60.48,60.45,60.46,13726.0,52.9493,52.958,52.9318,52.9405,13726.0
2018-04-25 12:45:00,60.46,60.48,60.45,60.46,18882.0,52.9405,52.958,52.9318,52.9405,18882.0
2018-04-25 12:50:00,60.46,60.47,60.44,60.45,34031.0,52.9405,52.9493,52.923,52.9318,34031.0
2018-04-25 12:55:00,60.46,60.48,60.46,60.47,8730.0,52.9405,52.958,52.9405,52.9493,8730.0
2018-04-25 13:00:00,60.47,60.5,60.47,60.48,15718.0,52.9493,52.9756,52.9493,52.958,15718.0
2018-04-25 13:05:00,60.48,60.5,60.47,60.48,20685.0,52.958,52.9756,52.9493,52.958,20685.0
2018-04-25 13:10:00,60.48,60.48,60.44,60.45,14617.0,52.958,52.958,52.923,52.9318,14617.0
2018-04-25 13:15:00,60.45,60.46,60.42,60.43,22386.0,52.9318,52.9405,52.9055,52.9143,22386.0
2018-04-25 13:20:00,60.42,60.43,60.41,60.43,17790.0,52.9055,52.9143,52.8968,52.9143,17790.0
2018-04-25 13:25:00,60.43,60.46,60.42,60.46,48497.0,52.9143,52.9405,52.9055,52.9405,48497.0
2018-04-25 13:30:00,60.46,60.54,60.45,60.54,34356.0,52.9405,53.0106,52.9318,53.0106,34356.0
2018-04-25 13:35:00,60.54,60.54,60.51,60.53,22054.0,53.0106,53.0106,52.9843,53.0018,22054.0
2018-04-25 13:40:00,60.53,60.55,60.51,60.51,28370.0,53.0018,53.0193,52.9843,52.9843,28370.0
2018-04-25 13:45:00,60.51,60.51,60.48,60.48,25115.0,52.9843,52.9843,52.958,52.958,25115.0
2018-04-25 13:50:00,60.48,60.51,60.47,60.5,32162.0,52.958,52.9843,52.9493,52.9756,32162.0
2018-04-25 13:55:00,60.51,60.53,60.49,60.52,65556.0,52.9843,53.0018,52.9668,52.9931,65556.0
2018-04-25 14:00:00,60.53,60.54,60.49,60.51,53762.0,53.0018,53.0106,52.9668,52.9843,53762.0
2018-04-25 14:05:00,60.5,60.53,60.49,60.5,20380.0,52.9756,53.0018,52.9668,52.9756,20380.0
2018-04-25 14:10:00,60.5,60.52,60.47,60.48,13377.0,52.9756,52.9931,52.9493,52.958,13377.0
2018-04-25 14:15:00,60.49,60.53,60.49,60.51,1124178.0,52.9668,53.0018,52.9668,52.9843,1124178.0
2018-04-25 14:20:00,60.51,60.51,60.47,60.48,16066.0,52.9843,52.9843,52.9493,52.958,16066.0
2018-04-25 14:25:00,60.48,60.53,60.47,60.5,48100.0,52.958,53.0018,52.9493,52.9756,48100.0
2018-04-25 14:30:00,60.5,60.54,60.48,60.54,16432.0,52.9756,53.0106,52.958,53.0106,16432.0
2018-04-25 14:35:00,60.53,60.56,60.52,60.55,30096.0,53.0018,53.0281,52.9931,53.0193,30096.0
2018-04-25 14:40:00,60.55,60.57,60.54,60.56,27331.0,53.0193,53.0369,53.0106,53.0281,27331.0
2018-04-25 14:45:00,60.55,60.6,60.55,60.59,31869.0,53.0193,53.0631,53.0193,53.0544,31869.0
2018-04-25 14:50:00,60.59,60.61,60.57,60.6,21276.0,53.0544,53.0719,53.0369,53.0631,21276.0
2018-04-25 14:55:00,60.6,60.63,60.59,60.63,20232.0,53.0631,53.0894,53.0544,53.0894,20232.0
2018-04-25 15:00:00,60.63,60.63,60.61,60.62,51742.0,53.0894,53.0894,53.0719,53.0806,51742.0
2018-04-25 15:05:00,60.63,60.63,60.61,60.62,20390.0,53.0894,53.0894,53.0719,53.0806,20390.0
2018-04-25 15:10:00,60.62,60.64,60.62,60.64,33633.0,53.0806,53.0981,53.0806,53.0981,33633.0
2018-04-25 15:15:00,60.63,60.65,60.61,60.61,17730.0,53.0894,53.1069,53.0719,53.0719,17730.0
2018-04-25 15:20:00,60.61,60.64,60.6,60.61,73099.0,53.0719,53.0981,53.0631,53.0719,73099.0
2018-04-25 15:25:00,60.62,60.63,60.6,60.62,30015.0,53.0806,53.0894,53.0631,53.0806,30015.0
2018-04-25 15:30:00,60.62,60.64,60.6,60.61,86424.0,53.0806,53.0981,53.0631,53.0719,86424.0
2018-04-25 15:35:00,60.61,60.62,60.56,60.57,130585.0,53.0719,53.0806,53.0281,53.0369,130585.0
2018-04-25 15:40:00,60.57,60.58,60.54,60.56,102229.0,53.0369,53.0456,53.0106,53.0281,102229.0
2018-04-25 15:45:00,60.55,60.56,60.52,60.54,116433.0,53.0193,53.0281,52.9931,53.0106,116433.0
2018-04-25 15:50:00,60.53,60.55,60.53,60.55,101394.0,53.0018,53.0193,53.0018,53.0193,101394.0
2018-04-25 15:55:00,60.55,60.59,60.54,60.58,193397.0,53.0193,53.0544,53.0106,53.0456,193397.0
2018-04-26 09:30:00,60.88,60.89,60.82,60.84,84834.0,53.3083,53.3171,53.2558,53.2733,84834.0
2018-04-26 09:35:00,60.85,60.87,60.81,60.83,101179.0,53.282,53.2995,53.247,53.2645,101179.0
2018-04-26 09:40:00,60.84,60.85,60.8,60.85,66369.0,53.2733,53.282,53.2382,53.282,66369.0
2018-04-26 09:45:00,60.85,60.85,60.8,60.8,94892.0,53.282,53.282,53.2382,53.2382,94892.0
2018-04-26 09:50:00,60.8,60.81,60.78,60.8,175242.0,53.2382,53.247,53.2207,53.2382,175242.0
2018-04-26 09:55:00,60.8,60.85,60.79,60.83,76150.0,53.2382,53.282,53.2295,53.2645,76150.0
2018-04-26 10:00:00,60.83,60.87,60.81,60.86,51119.0,53.2645,53.2995,53.247,53.2908,51119.0
2018-04-26 10:05:00,60.86,60.88,60.85,60.87,65538.0,53.2908,53.3083,53.282,53.2995,65538.0
2018-04-26 10:10:00,60.87,60.9,60.86,60.9,31308.0,53.2995,53.3258,53.2908,53.3258,31308.0
2018-04-26 10:15:00,60.89,60.89,60.86,60.88,77087.0,53.3171,53.3171,53.2908,53.3083,77087.0
2018-04-26 10:20:00,60.88,60.89,60.86,60.89,82988.0,53.3083,53.3171,53.2908,53.3171,82988.0
2018-04-26 10:25:00,60.88,60.91,60.87,60.91,34522.0,53.3083,53.3346,53.2995,53.3346,34522.0
2018-04-26 10:30:00,60.91,60.91,60.9,60.91,40587.0,53.3346,53.3346,53.3258,53.3346,40587.0
2018-04-26 10:35:00,60.91,60.93,60.91,60.92,52866.0,53.3346,53.3521,53.3346,53.3433,52866.0
2018-04-26 10:40:00,60.92,60.93,60.9,60.9,64001.0,53.3433,53.3521,53.3258,53.3258,64001.0
2018-04-26 10:45:00,60.9,60.92,60.89,60.9,66795.0,53.3258,53.3433,53.3171,53.3258,66795.0
2018-04-26 10:50:00,60.91,60.94,60.9,60.94,59935.0,53.3346,53.3608,53.3258,53.3608,59935.0
2018-04-26 10:55:00,60.94,60.95,60.92,60.92,57292.0,53.3608,53.3696,53.3433,53.3433,57292.0
2018-04-26 11:00:00,60.92,60.93,60.89,60.92,115494.0,53.3433,53.3521,53.3171,53.3433,115494.0
2018-04-26 11:05:00,60.92,60.94,60.91,60.92,123952.0,53.3433,53.3608,53.3346,53.3433,123952.0
2018-04-26 11:10:00,60.92,60.93,60.89,60.9,56491.0,53.3433,53.3521,53.3171,53.3258,56491.0
2018-04-26 11:15:00,60.9,60.91,60.87,60.87,77450.0,53.3258,53.3346,53.2995,53.2995,77450.0
2018-04-26 11:20:00,60.87,60.88,60.85,60.87,347869.0,53.2995,53.3083,53.282,53.2995,347869.0
2018-04-26 11:25:00,60.87,60.88,60.82,60.85,688438.0,53.2995,53.3083,53.2558,53.282,688438.0
2018-04-26 11:30:00,60.85,60.87,60.84,60.86,212557.0,53.282,53.2995,53.2733,53.2908,212557.0
2018-04-26 11:35:00,60.86,60.87,60.83,60.83,303994.0,53.2908,53.2995,53.2645,53.2645,303994.0
2018-04-26 11:40:00,60.83,60.84,60.81,60.82,270991.0,53.2645,53.2733,53.247,53.2558,270991.0
2018-04-26 11:45:00,60.82,60.84,60.8,60.84,116723.0,53.2558,53.2733,53.2382,53.2733,116723.0
2018-04-26 11:50:00,60.84,60.86,60.82,60.85,137106.0,53.2733,53.2908,53.2558,53.282,137106.0
2018-04-26 11:55:00,60.85,60.86,60.83,60.85,53708.0,53.282,53.2908,53.2645,53.282,53708.0
2018-04-26 12:00:00,60.85,60.86,60.84,60.85,32637.0,53.282,53.2908,53.2733,53.282,32637.0
2018-04-26 12:05:00,60.85,60.86,60.84,60.86,12578.0,53.282,53.2908,53.2733,53.2908,12578.0
2018-04-26 12:10:00,60.86,60.88,60.85,60.87,40575.0,53.2908,53.3083,53.282,53.2995,40575.0
2018-04-26 12:15:00,60.87,60.9,60.86,60.9,78339.0,53.2995,53.3258,53.2908,53.3258,78339.0
2018-04-26 12:20:00,60.9,60.91,60.89,60.9,23475.0,53.3258,53.3346,53.3171,53.3258,23475.0
2018-04-26 12:25:00,60.91,60.92,60.9,60.92,47618.0,53.3346,53.3433,53.3258,53.3433,47618.0
2018-04-26 12:30:00,60.92,60.93,60.91,60.91,24207.0,53.3433,53.3521,53.3346,53.3346,24207.0
2018-04-26 12:35:00,60.92,60.93,60.91,60.93,39675.0,53.3433,53.3521,53.3346,53.3521,39675.0
2018-04-26 12:40:00,60.93,60.94,60.91,60.93,18780.0,53.3521,53.3608,53.3346,53.3521,18780.0
2018-04-26 12:45:00,60.93,60.93,60.89,60.9,36888.0,53.3521,53.3521,53.3171,53.3258,36888.0
2018-04-26 12:50:00,60.9,60.92,60.89,60.92,18391.0,53.3258,53.3433,53.3171,53.3433,18391.0
2018-04-26 12:55:00,60.93,60.95,60.93,60.94,17406.0,53.3521,53.3696,53.3521,53.3608,17406.0
2018-04-26 13:00:00,60.94,60.96,60.94,60.96,43596.0,53.3608,53.3783,53.3608,53.3783,43596.0
2018-04-26 13:05:00,60.96,60.96,60.94,60.96,81662.0,53.3783,53.3783,53.3608,53.3783,81662.0
2018-04-26 13:10:00,60.95,60.99,60.95,60.98,46270.0,53.3696,53.4046,53.3696,53.3959,46270.0
2018-04-26 13:15:00,60.98,60.98,60.97,60.98,15380.0,53.3959,53.3959,53.3871,53.3959,15380.0
2018-04-26 13:20:00,60.98,61.0,60.97,61.0,64881.0,53.3959,53.4134,53.3871,53.4134,64881.0
2018-04-26 13:25:00,61.0,61.0,60.98,60.98,44362.0,53.4134,53.4134,53.3959,53.3959,44362.0
2018-04-26 13:30:00,60.99,61.0,60.97,60.98,40414.0,53.4046,53.4134,53.3871,53.3959,40414.0
2018-04-26 13:35:00,60.98,61.0,60.97,60.98,50278.0,53.3959,53.4134,53.3871,53.3959,50278.0
2018-04-26 13:40:00,60.98,60.99,60.98,60.98,18991.0,53.3959,53.4046,53.3959,53.3959,18991.0
2018-04-26 13:45:00,60.98,61.0,60.98,60.98,29062.0,53.3959,53.4134,53.3959,53.3959,29062.0
2018-04-26 13:50:00,60.98,60.99,60.97,60.97,96166.0,53.3959,53.4046,53.3871,53.3871,96166.0
2018-04-26 13:55:00,60.98,60.99,60.97,60.99,33760.0,53.3959,53.4046,53.3871,53.4046,33760.0
2018-04-26 14:00:00,60.98,60.99,60.97,60.97,70820.0,53.3959,53.4046,53.3871,53.3871,70820.0
2018-04-26 14:05:00,60.97,60.98,60.95,60.98,83365.0,53.3871,53.3959,53.3696,53.3959,83365.0
2018-04-26 14:10:00,60.97,60.99,60.96,60.97,208841.0,53.3871,53.4046,53.3783,53.3871,208841.0
2018-04-26 14:15:00,60.97,60.98,60.94,60.95,83200.0,53.3871,53.3959,53.3608,53.3696,83200.0
2018-04-26 14:20:00,60.95,60.95,60.94,60.94,44456.0,53.3696,53.3696,53.3608,53.3608,44456.0
2018-04-26 14:25:00,60.94,60.96,60.93,60.96,48362.0,53.3608,53.3783,53.3521,53.3783,48362.0
2018-04-26 14:30:00,60.96,60.96,60.95,60.96,35268.0,53.3783,53.3783,53.3696,53.3783,35268.0
2018-04-26 14:35:00,60.97,60.97,60.95,60.97,89883.0,53.3871,53.3871,53.3696,53.3871,89883.0
2018-04-26 14:40:00,60.97,60.98,60.96,60.98,67380.0,53.3871,53.3959,53.3783,53.3959,67380.0
2018-04-26 14:45:00,60.99,60.99,60.97,60.97,43282.0,53.4046,53.4046,53.3871,53.3871,43282.0
2018-04-26 14:50:00,60.97,60.99,60.97,60.98,170445.0,53.3871,53.4046,53.3871,53.3959,170445.0
2018-04-26 14:55:00,60.98,60.99,60.97,60.97,49426.0,53.3959,53.4046,53.3871,53.3871,49426.0
2018-04-26 15:00:00,60.98,60.99,60.97,60.98,37238.0,53.3959,53.4046,53.3871,53.3959,37238.0
2018-04-26 15:05:00,60.98,60.99,60.96,60.96,233287.0,53.3959,53.4046,53.3783,53.3783,233287.0
2018-04-26 15:10:00,60.96,60.97,60.95,60.96,96133.0,53.3783,53.3871,53.3696,53.3783,96133.0
2018-04-26 15:15:00,60.97,60.98,60.96,60.96,87352.0,53.3871,53.3959,53.3783,53.3783,87352.0
2018-04-26 15:20:00,60.96,60.97,60.93,60.93,285593.0,53.3783,53.3871,53.3521,53.3521,285593.0
2018-04-26 15:25:00,60.94,60.94,60.92,60.93,45818.0,53.3608,53.3608,53.3433,53.3521,45818.0
2018-04-26 15:30:00,60.93,60.95,60.91,60.95,75363.0,53.3521,53.3696,53.3346,53.3696,75363.0
2018-04-26 15:35:00,60.94,60.95,60.93,60.94,79245.0,53.3608,53.3696,53.3521,53.3608,79245.0
2018-04-26 15:40:00,60.95,60.95,60.92,60.94,64081.0,53.3696,53.3696,53.3433,53.3608,64081.0
2018-04-26 15:45:00,60.94,60.94,60.9,60.92,84880.0,53.3608,53.3608,53.3258,53.3433,84880.0
2018-04-26 15:50:00,60.92,60.92,60.89,60.92,165415.0,53.3433,53.3433,53.3171,53.3433,165415.0
2018-04-26 15:55:00,60.91,60.96,60.9,60.95,233138.0,53.3346,53.3783,53.3258,53.3696,233138.0
2018-04-27 09:30:00,60.96,61.02,60.96,60.99,132067.0,53.3783,53.4309,53.3783,53.4046,132067.0
2018-04-27 09:35:00,60.98,60.99,60.93,60.95,183335.0,53.3959,53.4046,53.3521,53.3696,183335.0
2018-04-27 09:40:00,60.94,60.96,60.92,60.95,372374.0,53.3608,53.3783,53.3433,53.3696,372374.0
2018-04-27 09:45:00,60.94,60.96,60.92,60.93,89396.0,53.3608,53.3783,53.3433,53.3521,89396.0
2018-04-27 09:50:00,60.94,60.94,60.86,60.88,147036.0,53.3608,53.3608,53.2908,53.3083,147036.0
2018-04-27 09:55:00,60.88,60.91,60.86,60.87,65122.0,53.3083,53.3346,53.2908,53.2995,65122.0
2018-04-27 10:00:00,60.87,60.9,60.85,60.9,72650.0,53.2995,53.3258,53.282,53.3258,72650.0
2018-04-27 10:05:00,60.9,60.91,60.86,60.86,63781.0,53.3258,53.3346,53.2908,53.2908,63781.0
2018-04-27 10:10:00,60.86,60.87,60.81,60.84,54837.0,53.2908,53.2995,53.247,53.2733,54837.0
2018-04-27 10:15:00,60.84,60.87,60.84,60.85,328885.0,53.2733,53.2995,53.2733,53.282,328885.0
2018-04-27 10:20:00,60.84,60.86,60.82,60.82,84216.0,53.2733,53.2908,53.2558,53.2558,84216.0
2018-04-27 10:25:00,60.82,60.82,60.79,60.81,29724.0,53.2558,53.2558,53.2295,53.247,29724.0
2018-04-27 10:30:00,60.8,60.81,60.78,60.79,168913.0,53.2382,53.247,53.2207,53.2295,168913.0
2018-04-27 10:35:00,60.79,60.84,60.78,60.81,476181.0,53.2295,53.2733,53.2207,53.247,476181.0
2018-04-27 10:40:00,60.8,60.84,60.79,60.83,48317.0,53.2382,53.2733,53.2295,53.2645,48317.0
2018-04-27 10:45:00,60.84,60.85,60.82,60.82,14602.0,53.2733,53.282,53.2558,53.2558,14602.0
2018-04-27 10:50:00,60.82,60.82,60.77,60.78,32437.0,53.2558,53.2558,53.212,53.2207,32437.0
2018-04-27 10:55:00,60.79,60.79,60.76,60.78,31538.0,53.2295,53.2295,53.2032,53.2207,31538.0
2018-04-27 11:00:00,60.79,60.85,60.78,60.84,19508.0,53.2295,53.282,53.2207,53.2733,19508.0
2018-04-27 11:05:00,60.83,60.86,60.81,60.85,42462.0,53.2645,53.2908,53.247,53.282,42462.0
2018-04-27 11:10:00,60.84,60.88,60.83,60.87,54853.0,53.2733,53.3083,53.2645,53.2995,54853.0
2018-04-27 11:15:00,60.86,60.87,60.84,60.85,72039.0,53.2908,53.2995,53.2733,53.282,72039.0
2018-04-27 11:20:00,60.85,60.88,60.83,60.88,39466.0,53.282,53.3083,53.2645,53.3083,39466.0
2018-04-27 11:25:00,60.87,60.91,60.87,60.9,42241.0,53.2995,53.3346,53.2995,53.3258,42241.0
2018-04-27 11:30:00,60.9,60.91,60.87,60.88,47452.0,53.3258,53.3346,53.2995,53.3083,47452.0
2018-04-27 11:35:00,60.88,60.88,60.86,60.87,121315.0,53.3083,53.3083,53.2908,53.2995,121315.0
2018-04-27 11:40:00,60.87,60.88,60.81,60.82,33658.0,53.2995,53.3083,53.247,53.2558,33658.0
2018-04-27 11:45:00,60.81,60.83,60.8,60.82,60401.0,53.247,53.2645,53.2382,53.2558,60401.0
2018-04-27 11:50:00,60.82,60.82,60.78,60.79,71768.0,53.2558,53.2558,53.2207,53.2295,71768.0
2018-04-27 11:55:00,60.79,60.81,60.78,60.79,78050.0,53.2295,53.247,53.2207,53.2295,78050.0
2018-04-27 12:00:00,60.79,60.83,60.79,60.83,33747.0,53.2295,53.2645,53.2295,53.2645,33747.0
2018-04-27 12:05:00,60.83,60.83,60.79,60.8,18793.0,53.2645,53.2645,53.2295,53.2382,18793.0
2018-04-27 12:10:00,60.8,60.83,60.8,60.82,25906.0,53.2382,53.2645,53.2382,53.2558,25906.0
2018-04-27 12:15:00,60.82,60.84,60.82,60.84,12079.0,53.2558,53.2733,53.2558,53.2733,12079.0
2018-04-27 12:20:00,60.84,60.86,60.82,60.82,20128.0,53.2733,53.2908,53.2558,53.2558,20128.0
2018-04-27 12:25:00,60.83,60.83,60.8,60.8,8289.0,53.2645,53.2645,53.2382,53.2382,8289.0
2018-04-27 12:30:00,60.8,60.83,60.77,60.78,75655.0,53.2382,53.2645,53.212,53.2207,75655.0
2018-04-27 12:35:00,60.78,60.8,60.77,60.79,16646.0,53.2207,53.2382,53.212,53.2295,16646.0
2018-04-27 12:40:00,60.79,60.81,60.78,60.81,12552.0,53.2295,53.247,53.2207,53.247,12552.0
2018-04-27 12:45:00,60.81,60.84,60.81,60.83,8454.0,53.247,53.2733,53.247,53.2645,8454.0
2018-04-27 12:50:00,60.83,60.85,60.82,60.85,11893.0,53.2645,53.282,53.2558,53.282,11893.0
2018-04-27 12:55:00,60.86,60.89,60.86,60.86,18480.0,53.2908,53.3171,53.2908,53.2908,18480.0
2018-04-27 13:00:00,60.87,60.88,60.85,60.85,17764.0,53.2995,53.3083,53.282,53.282,17764.0
2018-04-27 13:05:00,60.86,60.86,60.84,60.86,8321.0,53.2908,53.2908,53.2733,53.2908,8321.0
2018-04-27 13:10:00,60.86,60.88,60.85,60.86,12632.0,53.2908,53.3083,53.282,53.2908,12632.0
2018-04-27 13:15:00,60.87,60.88,60.85,60.87,11219.0,53.2995,53.3083,53.282,53.2995,11219.0
2018-04-27 13:20:00,60.87,60.87,60.84,60.85,49165.0,53.2995,53.2995,53.2733,53.282,49165.0
2018-04-27 13:25:00,60.85,60.85,60.82,60.84,38503.0,53.282,53.282,53.2558,53.2733,38503.0
2018-04-27 13:30:00,60.84,60.84,60.82,60.83,11579.0,53.2733,53.2733,53.2558,53.2645,11579.0
2018-04-27 13:35:00,60.83,60.85,60.82,60.83,3206.0,53.2645,53.282,53.2558,53.2645,3206.0
2018-04-27 13:40:00,60.83,60.83,60.8,60.8,11563.0,53.2645,53.2645,53.2382,53.2382,11563.0
2018-04-27 13:45:00,60.8,60.81,60.79,60.79,9734.0,53.2382,53.247,53.2295,53.2295,9734.0
2018-04-27 13:50:00,60.8,60.85,60.79,60.84,25532.0,53.2382,53.282,53.2295,53.2733,25532.0
2018-04-27 13:55:00,60.84,60.84,60.82,60.82,12370.0,53.2733,53.2733,53.2558,53.2558,12370.0
2018-04-27 14:00:00,60.82,60.83,60.8,60.81,11894.0,53.2558,53.2645,53.2382,53.247,11894.0
2018-04-27 14:05:00,60.81,60.83,60.81,60.82,8306.0,53.247,53.2645,53.247,53.2558,8306.0
2018-04-27 14:10:00,60.82,60.85,60.81,60.85,12682.0,53.2558,53.282,53.247,53.282,12682.0
2018-04-27 14:15:00,60.85,60.86,60.85,60.85,6741.0,53.282,53.2908,53.282,53.282,6741.0
2018-04-27 14:20:00,60.86,60.87,60.85,60.86,122298.0,53.2908,53.2995,53.282,53.2908,122298.0
2018-04-27 14:25:00,60.86,60.86,60.84,60.86,18120.0,53.2908,53.2908,53.2733,53.2908,18120.0
2018-04-27 14:30:00,60.85,60.86,60.84,60.85,19131.0,53.282,53.2908,53.2733,53.282,19131.0
2018-04-27 14:35:00,60.84,60.85,60.83,60.83,23879.0,53.2733,53.282,53.2645,53.2645,23879.0
2018-04-27 14:40:00,60.83,60.85,60.82,60.84,30829.0,53.2645,53.282,53.2558,53.2733,30829.0
2018-04-27 14:45:00,60.84,60.85,60.83,60.84,68079.0,53.2733,53.282,53.2645,53.2733,68079.0
2018-04-27 14:50:00,60.84,60.84,60.82,60.84,170009.0,53.2733,53.2733,53.2558,53.2733,170009.0
2018-04-27 14:55:00,60.84,60.84,60.82,60.82,40375.0,53.2733,53.2733,53.2558,53.2558,40375.0
2018-04-27 15:00:00,60.82,60.84,60.81,60.83,40226.0,53.2558,53.2733,53.247,53.2645,40226.0
2018-04-27 15:05:00,60.83,60.83,60.81,60.81,22528.0,53.2645,53.2645,53.247,53.247,22528.0
2018-04-27 15:10:00,60.82,60.83,60.8,60.8,52427.0,53.2558,53.2645,53.2382,53.2382,52427.0
2018-04-27 15:15:00,60.81,60.81,60.78,60.78,36808.0,53.247,53.247,53.2207,53.2207,36808.0
2018-04-27 15:20:00,60.78,60.79,60.77,60.79,33635.0,53.2207,53.2295,53.212,53.2295,33635.0
2018-04-27 15:25:00,60.79,60.8,60.76,60.77,50551.0,53.2295,53.2382,53.2032,53.212,50551.0
2018-04-27 15:30:00,60.78,60.8,60.77,60.79,76983.0,53.2207,53.2382,53.212,53.2295,76983.0
2018-04-27 15:35:00,60.79,60.79,60.77,60.79,22160.0,53.2295,53.2295,53.212,53.2295,22160.0
2018-04-27 15:40:00,60.79,60.8,60.77,60.78,31667.0,53.2295,53.2382,53.212,53.2207,31667.0
2018-04-27 15:45:00,60.78,60.82,60.77,60.8,37022.0,53.2207,53.2558,53.212,53.2382,37022.0
2018-04-27 15:50:00,60.8,60.8,60.78,60.8,82199.0,53.2382,53.2382,53.2207,53.2382,82199.0
2018-04-27 15:55:00,60.8,60.81,60.78,60.79,162435.0,53.2382,53.247,53.2207,53.2295,162435.0
2018-04-30 09:30:00,60.87,60.97,60.87,60.9,107564.0,53.2995,53.3871,53.2995,53.3258,107564.0
2018-04-30 09:35:00,60.91,60.94,60.9,60.94,33633.0,53.3346,53.3608,53.3258,53.3608,33633.0
2018-04-30 09:40:00,60.94,60.98,60.93,60.98,74040.0,53.3608,53.3959,53.3521,53.3959,74040.0
2018-04-30 09:45:00,60.98,61.0,60.97,60.98,64319.0,53.3959,53.4134,53.3871,53.3959,64319.0
2018-04-30 09:50:00,60.98,61.01,60.98,61.01,68018.0,53.3959,53.4221,53.3959,53.4221,68018.0
2018-04-30 09:55:00,61.01,61.02,60.99,61.0,18014.0,53.4221,53.4309,53.4046,53.4134,18014.0
2018-04-30 10:00:00,61.0,61.05,60.99,61.05,80877.0,53.4134,53.4572,53.4046,53.4572,80877.0
2018-04-30 10:05:00,61.05,61.07,61.04,61.06,20520.0,53.4572,53.4747,53.4484,53.4659,20520.0
2018-04-30 10:10:00,61.05,61.06,61.02,61.03,32398.0,53.4572,53.4659,53.4309,53.4396,32398.0
2018-04-30 10:15:00,61.03,61.03,60.96,60.98,49387.0,53.4396,53.4396,53.3783,53.3959,49387.0
2018-04-30 10:20:00,60.98,61.0,60.95,60.96,38984.0,53.3959,53.4134,53.3696,53.3783,38984.0
2018-04-30 10:25:00,60.95,60.99,60.94,60.98,25530.0,53.3696,53.4046,53.3608,53.3959,25530.0
2018-04-30 10:30:00,60.98,61.01,60.97,61.0,33913.0,53.3959,53.4221,53.3871,53.4134,33913.0
2018-04-30 10:35:00,61.01,61.01,60.98,61.01,24995.0,53.4221,53.4221,53.3959,53.4221,24995.0
2018-04-30 10:40:00,61.0,61.06,61.0,61.04,29502.0,53.4134,53.4659,53.4134,53.4484,29502.0
2018-04-30 10:45:00,61.04,61.05,61.01,61.03,23687.0,53.4484,53.4572,53.4221,53.4396,23687.0
2018-04-30 10:50:00,61.03,61.05,61.01,61.04,32592.0,53.4396,53.4572,53.4221,53.4484,32592.0
2018-04-30 10:55:00,61.05,61.05,61.02,61.05,53871.0,53.4572,53.4572,53.4309,53.4572,53871.0
2018-04-30 11:00:00,61.05,61.08,61.04,61.08,65302.0,53.4572,53.4834,53.4484,53.4834,65302.0
2018-04-30 11:05:00,61.08,61.08,61.04,61.05,45182.0,53.4834,53.4834,53.4484,53.4572,45182.0
2018-04-30 11:10:00,61.04,61.06,61.02,61.05,86385.0,53.4484,53.4659,53.4309,53.4572,86385.0
2018-04-30 11:15:00,61.05,61.07,61.02,61.04,207621.0,53.4572,53.4747,53.4309,53.4484,207621.0
2018-04-30 11:20:00,61.04,61.09,61.02,61.09,618668.0,53.4484,53.4922,53.4309,53.4922,618668.0
2018-04-30 11:25:00,61.08,61.09,61.06,61.07,31025.0,53.4834,53.4922,53.4659,53.4747,31025.0
2018-04-30 11:30:00,61.07,61.09,61.04,61.04,92994.0,53.4747,53.4922,53.4484,53.4484,92994.0
2018-04-30 11:35:00,61.04,61.04,60.97,60.97,39169.0,53.4484,53.4484,53.3871,53.3871,39169.0
2018-04-30 11:40:00,60.97,60.97,60.95,60.96,19821.0,53.3871,53.3871,53.3696,53.3783,19821.0
2018-04-30 11:45:00,60.95,60.97,60.91,60.91,98175.0,53.3696,53.3871,53.3346,53.3346,98175.0
2018-04-30 11:50:00,60.92,60.92,60.89,60.9,68786.0,53.3433,53.3433,53.3171,53.3258,68786.0
2018-04-30 11:55:00,60.9,60.92,60.89,60.9,16402.0,53.3258,53.3433,53.3171,53.3258,16402.0
2018-04-30 12:00:00,60.9,60.9,60.87,60.87,18480.0,53.3258,53.3258,53.2995,53.2995,18480.0
2018-04-30 12:05:00,60.87,60.88,60.86,60.88,33238.0,53.2995,53.3083,53.2908,53.3083,33238.0
2018-04-30 12:10:00,60.88,60.88,60.83,60.84,44436.0,53.3083,53.3083,53.2645,53.2733,44436.0
2018-04-30 12:15:00,60.83,60.84,60.81,60.84,27312.0,53.2645,53.2733,53.247,53.2733,27312.0
2018-04-30 12:20:00,60.84,60.85,60.84,60.84,23977.0,53.2733,53.282,53.2733,53.2733,23977.0
2018-04-30 12:25:00,60.84,60.88,60.84,60.88,57541.0,53.2733,53.3083,53.2733,53.3083,57541.0
2018-04-30 12:30:00,60.88,60.88,60.84,60.85,20756.0,53.3083,53.3083,53.2733,53.282,20756.0
2018-04-30 12:35:00,60.85,60.86,60.84,60.86,22614.0,53.282,53.2908,53.2733,53.2908,22614.0
2018-04-30 12:40:00,60.85,60.86,60.84,60.86,30669.0,53.282,53.2908,53.2733,53.2908,30669.0
2018-04-30 12:45:00,60.86,60.86,60.8,60.82,16940.0,53.2908,53.2908,53.2382,53.2558,16940.0
2018-04-30 12:50:00,60.82,60.82,60.78,60.78,26028.0,53.2558,53.2558,53.2207,53.2207,26028.0
2018-04-30 12:55:00,60.79,60.83,60.78,60.83,15664.0,53.2295,53.2645,53.2207,53.2645,15664.0
2018-04-30 13:00:00,60.83,60.84,60.82,60.82,21775.0,53.2645,53.2733,53.2558,53.2558,21775.0
2018-04-30 13:05:00,60.82,60.83,60.81,60.83,9479.0,53.2558,53.2645,53.247,53.2645,9479.0
2018-04-30 13:10:00,60.82,60.83,60.78,60.78,17333.0,53.2558,53.2645,53.2207,53.2207,17333.0
2018-04-30 13:15:00,60.79,60.87,60.79,60.86,18948.0,53.2295,53.2995,53.2295,53.2908,18948.0
2018-04-30 13:20:00,60.85,60.89,60.85,60.86,16948.0,53.282,53.3171,53.282,53.2908,16948.0
2018-04-30 13:25:00,60.86,60.9,60.86,60.89,7230.0,53.2908,53.3258,53.2908,53.3171,7230.0
2018-04-30 13:30:00,60.89,60.89,60.87,60.89,24520.0,53.3171,53.3171,53.2995,53.3171,24520.0
2018-04-30 13:35:00,60.88,60.92,60.87,60.92,14289.0,53.3083,53.3433,53.2995,53.3433,14289.0
2018-04-30 13:40:00,60.92,60.94,60.91,60.94,31625.0,53.3433,53.3608,53.3346,53.3608,31625.0
2018-04-30 13:45:00,60.93,60.93,60.91,60.92,8474.0,53.3521,53.3521,53.3346,53.3433,8474.0
2018-04-30 13:50:00,60.92,60.93,60.9,60.9,12553.0,53.3433,53.3521,53.3258,53.3258,12553.0
2018-04-30 13:55:00,60.91,60.93,60.9,60.93,44704.0,53.3346,53.3521,53.3258,53.3521,44704.0
2018-04-30 14:00:00,60.93,60.93,60.87,60.87,24171.0,53.3521,53.3521,53.2995,53.2995,24171.0
2018-04-30 14:05:00,60.87,60.88,60.81,60.81,10521.0,53.2995,53.3083,53.247,53.247,10521.0
2018-04-30 14:10:00,60.81,60.81,60.78,60.81,22915.0,53.247,53.247,53.2207,53.247,22915.0
2018-04-30 14:15:00,60.81,60.85,60.81,60.81,29659.0,53.247,53.282,53.247,53.247,29659.0
2018-04-30 14:20:00,60.82,60.86,60.82,60.84,18390.0,53.2558,53.2908,53.2558,53.2733,18390.0
2018-04-30 14:25:00,60.85,60.86,60.83,60.85,14768.0,53.282,53.2908,53.2645,53.282,14768.0
2018-04-30 14:30:00,60.84,60.85,60.82,60.82,23307.0,53.2733,53.282,53.2558,53.2558,23307.0
2018-04-30 14:35:00,60.82,60.85,60.81,60.82,16053.0,53.2558,53.282,53.247,53.2558,16053.0
2018-04-30 14:40:00,60.82,60.83,60.78,60.79,21345.0,53.2558,53.2645,53.2207,53.2295,21345.0
2018-04-30 14:45:00,60.8,60.81,60.77,60.8,24190.0,53.2382,53.247,53.212,53.2382,24190.0
2018-04-30 14:50:00,60.8,60.82,60.79,60.81,31434.0,53.2382,53.2558,53.2295,53.247,31434.0
2018-04-30 14:55:00,60.81,60.83,60.77,60.77,29315.0,53.247,53.2645,53.212,53.212,29315.0
2018-04-30 15:00:00,60.77,60.78,60.74,60.75,30329.0,53.212,53.2207,53.1857,53.1945,30329.0
2018-04-30 15:05:00,60.74,60.78,60.73,60.76,25921.0,53.1857,53.2207,53.177,53.2032,25921.0
2018-04-30 15:10:00,60.77,60.79,60.76,60.78,26731.0,53.212,53.2295,53.2032,53.2207,26731.0
2018-04-30 15:15:00,60.78,60.82,60.76,60.77,87787.0,53.2207,53.2558,53.2032,53.212,87787.0
2018-04-30 15:20:00,60.77,60.77,60.69,60.69,57580.0,53.212,53.212,53.1419,53.1419,57580.0
2018-04-30 15:25:00,60.69,60.71,60.67,60.7,100489.0,53.1419,53.1594,53.1244,53.1507,100489.0
2018-04-30 15:30:00,60.7,60.74,60.68,60.73,51136.0,53.1507,53.1857,53.1332,53.177,51136.0
2018-04-30 15:35:00,60.73,60.75,60.72,60.75,36390.0,53.177,53.1945,53.1682,53.1945,36390.0
2018-04-30 15:40:00,60.75,60.75,60.72,60.73,41944.0,53.1945,53.1945,53.1682,53.177,41944.0
2018-04-30 15:45:00,60.72,60.76,60.72,60.74,64823.0,53.1682,53.2032,53.1682,53.1857,64823.0
2018-04-30 15:50:00,60.74,60.74,60.69,60.7,148650.0,53.1857,53.1857,53.1419,53.1507,148650.0
2018-04-30 15:55:00,60.7,60.72,60.62,60.64,662786.0,53.1507,53.1682,53.0806,53.0981,662786.0
2018-05-01 09:30:00,60.55,60.57,60.47,60.48,112146.0,53.0193,53.0369,52.9493,52.958,112146.0
2018-05-01 09:35:00,60.47,60.51,60.46,60.48,69961.0,52.9493,52.9843,52.9405,52.958,69961.0
2018-05-01 09:40:00,60.47,60.5,60.47,60.48,53141.0,52.9493,52.9756,52.9493,52.958,53141.0
2018-05-01 09:45:00,60.49,60.53,60.48,60.53,36698.0,52.9668,53.0018,52.958,53.0018,36698.0
2018-05-01 09:50:00,60.53,60.54,60.49,60.5,34083.0,53.0018,53.0106,52.9668,52.9756,34083.0
2018-05-01 09:55:00,60.5,60.52,60.49,60.49,31831.0,52.9756,52.9931,52.9668,52.9668,31831.0
2018-05-01 10:00:00,60.49,60.54,60.47,60.51,141230.0,52.9668,53.0106,52.9493,52.9843,141230.0
2018-05-01 10:05:00,60.51,60.52,60.48,60.49,229839.0,52.9843,52.9931,52.958,52.9668,229839.0
2018-05-01 10:10:00,60.49,60.49,60.46,60.48,32963.0,52.9668,52.9668,52.9405,52.958,32963.0
2018-05-01 10:15:00,60.48,60.49,60.46,60.48,33274.0,52.958,52.9668,52.9405,52.958,33274.0
2018-05-01 10:20:00,60.48,60.53,60.47,60.5,117619.0,52.958,53.0018,52.9493,52.9756,117619.0
2018-05-01 10:25:00,60.5,60.5,60.46,60.48,21828.0,52.9756,52.9756,52.9405,52.958,21828.0
2018-05-01 10:30:00,60.47,60.5,60.45,60.5,69410.0,52.9493,52.9756,52.9318,52.9756,69410.0
2018-05-01 10:35:00,60.49,60.49,60.45,60.46,37095.0,52.9668,52.9668,52.9318,52.9405,37095.0
2018-05-01 10:40:00,60.46,60.48,60.46,60.47,56813.0,52.9405,52.958,52.9405,52.9493,56813.0
2018-05-01 10:45:00,60.46,60.49,60.45,60.46,11864.0,52.9405,52.9668,52.9318,52.9405,11864.0
2018-05-01 10:50:00,60.45,60.46,60.4,60.4,90293.0,52.9318,52.9405,52.888,52.888,90293.0
2018-05-01 10:55:00,60.4,60.43,60.4,60.41,28142.0,52.888,52.9143,52.888,52.8968,28142.0
2018-05-01 11:00:00,60.4,60.4,60.36,60.37,44141.0,52.888,52.888,52.853,52.8617,44141.0
2018-05-01 11:05:00,60.37,60.41,60.37,60.4,21652.0,52.8617,52.8968,52.8617,52.888,21652.0
2018-05-01 11:10:00,60.4,60.4,60.37,60.39,29176.0,52.888,52.888,52.8617,52.8792,29176.0
2018-05-01 11:15:00,60.39,60.41,60.38,60.4,26742.0,52.8792,52.8968,52.8705,52.888,26742.0
2018-05-01 11:20:00,60.4,60.43,60.4,60.42,35787.0,52.888,52.9143,52.888,52.9055,35787.0
2018-05-01 11:25:00,60.42,60.43,60.4,60.42,25872.0,52.9055,52.9143,52.888,52.9055,25872.0
2018-05-01 11:30:00,60.41,60.43,60.41,60.42,13077.0,52.8968,52.9143,52.8968,52.9055,13077.0
2018-05-01 11:35:00,60.42,60.45,60.41,60.44,23381.0,52.9055,52.9318,52.8968,52.923,23381.0
2018-05-01 11:40:00,60.44,60.46,60.44,60.46,16888.0,52.923,52.9405,52.923,52.9405,16888.0
2018-05-01 11:45:00,60.46,60.46,60.41,60.42,16690.0,52.9405,52.9405,52.8968,52.9055,16690.0
2018-05-01 11:50:00,60.42,60.46,60.42,60.44,16921.0,52.9055,52.9405,52.9055,52.923,16921.0
2018-05-01 11:55:00,60.44,60.44,60.38,60.38,147130.0,52.923,52.923,52.8705,52.8705,147130.0
2018-05-01 12:00:00,60.39,60.42,60.37,60.41,20642.0,52.8792,52.9055,52.8617,52.8968,20642.0
2018-05-01 12:05:00,60.42,60.44,60.41,60.43,15937.0,52.9055,52.923,52.8968,52.9143,15937.0
2018-05-01 12:10:00,60.43,60.44,60.42,60.42,11135.0,52.9143,52.923,52.9055,52.9055,11135.0
2018-05-01 12:15:00,60.42,60.42,60.39,60.41,31747.0,52.9055,52.9055,52.8792,52.8968,31747.0
2018-05-01 12:20:00,60.42,60.44,60.41,60.43,28857.0,52.9055,52.923,52.8968,52.9143,28857.0
2018-05-01 12:25:00,60.44,60.47,60.43,60.47,10342.0,52.923,52.9493,52.9143,52.9493,10342.0
2018-05-01 12:30:00,60.46,60.52,60.45,60.48,1248768.0,52.9405,52.9931,52.9318,52.958,1248768.0
2018-05-01 12:35:00,60.48,60.53,60.48,60.52,317640.0,52.958,53.0018,52.958,52.9931,317640.0
2018-05-01 12:40:00,60.52,60.52,60.5,60.52,286998.0,52.9931,52.9931,52.9756,52.9931,286998.0
2018-05-01 12:45:00,60.52,60.53,60.49,60.5,47113.0,52.9931,53.0018,52.9668,52.9756,47113.0
2018-05-01 12:50:00,60.51,60.52,60.49,60.51,288212.0,52.9843,52.9931,52.9668,52.9843,288212.0
2018-05-01 12:55:00,60.51,60.52,60.5,60.5,34398.0,52.9843,52.9931,52.9756,52.9756,34398.0
2018-05-01 13:00:00,60.5,60.5,60.46,60.47,27016.0,52.9756,52.9756,52.9405,52.9493,27016.0
2018-05-01 13:05:00,60.47,60.48,60.44,60.47,42191.0,52.9493,52.958,52.923,52.9493,42191.0
2018-05-01 13:10:00,60.46,60.47,60.46,60.47,18945.0,52.9405,52.9493,52.9405,52.9493,18945.0
2018-05-01 13:15:00,60.46,60.47,60.44,60.46,50966.0,52.9405,52.9493,52.923,52.9405,50966.0
2018-05-01 13:20:00,60.46,60.46,60.44,60.45,14014.0,52.9405,52.9405,52.923,52.9318,14014.0
2018-05-01 13:25:00,60.45,60.46,60.44,60.46,29684.0,52.9318,52.9405,52.923,52.9405,29684.0
2018-05-01 13:30:00,60.46,60.48,60.45,60.47,19278.0,52.9405,52.958,52.9318,52.9493,19278.0
2018-05-01 13:35:00,60.48,60.49,60.46,60.47,27401.0,52.958,52.9668,52.9405,52.9493,27401.0
2018-05-01 13:40:00,60.46,60.48,60.46,60.48,41069.0,52.9405,52.958,52.9405,52.958,41069.0
2018-05-01 13:45:00,60.49,60.55,60.49,60.55,126930.0,52.9668,53.0193,52.9668,53.0193,126930.0
2018-05-01 13:50:00,60.54,60.55,60.53,60.54,50775.0,53.0106,53.0193,53.0018,53.0106,50775.0
2018-05-01 13:55:00,60.54,60.57,60.54,60.57,44886.0,53.0106,53.0369,53.0106,53.0369,44886.0
2018-05-01 14:00:00,60.57,60.6,60.57,60.6,29316.0,53.0369,53.0631,53.0369,53.0631,29316.0
2018-05-01 14:05:00,60.6,60.6,60.57,60.58,23459.0,53.0631,53.0631,53.0369,53.0456,23459.0
2018-05-01 14:10:00,60.59,60.61,60.58,60.59,96483.0,53.0544,53.0719,53.0456,53.0544,96483.0
2018-05-01 14:15:00,60.59,60.59,60.57,60.59,54215.0,53.0544,53.0544,53.0369,53.0544,54215.0
2018-05-01 14:20:00,60.59,60.63,60.59,60.63,59557.0,53.0544,53.0894,53.0544,53.0894,59557.0
2018-05-01 14:25:00,60.63,60.64,60.62,60.63,22358.0,53.0894,53.0981,53.0806,53.0894,22358.0
2018-05-01 14:30:00,60.63,60.64,60.62,60.63,24948.0,53.0894,53.0981,53.0806,53.0894,24948.0
2018-05-01 14:35:00,60.63,60.63,60.61,60.63,19313.0,53.0894,53.0894,53.0719,53.0894,19313.0
2018-05-01 14:40:00,60.62,60.66,60.61,60.66,32008.0,53.0806,53.1157,53.0719,53.1157,32008.0
2018-05-01 14:45:00,60.66,60.67,60.65,60.66,50247.0,53.1157,53.1244,53.1069,53.1157,50247.0
2018-05-01 14:50:00,60.65,60.66,60.63,60.63,18535.0,53.1069,53.1157,53.0894,53.0894,18535.0
2018-05-01 14:55:00,60.63,60.64,60.62,60.62,25737.0,53.0894,53.0981,53.0806,53.0806,25737.0
2018-05-01 15:00:00,60.63,60.67,60.62,60.63,56770.0,53.0894,53.1244,53.0806,53.0894,56770.0
2018-05-01 15:05:00,60.63,60.65,60.62,60.64,24531.0,53.0894,53.1069,53.0806,53.0981,24531.0
2018-05-01 15:10:00,60.64,60.64,60.58,60.59,110582.0,53.0981,53.0981,53.0456,53.0544,110582.0
2018-05-01 15:15:00,60.59,60.59,60.56,60.57,12210.0,53.0544,53.0544,53.0281,53.0369,12210.0
2018-05-01 15:20:00,60.57,60.59,60.56,60.57,111451.0,53.0369,53.0544,53.0281,53.0369,111451.0
2018-05-01 15:25:00,60.57,60.57,60.5,60.52,654972.0,53.0369,53.0369,52.9756,52.9931,654972.0
2018-05-01 15:30:00,60.52,60.54,60.52,60.54,33605.0,52.9931,53.0106,52.9931,53.0106,33605.0
2018-05-01 15:35:00,60.54,60.54,60.5,60.5,36087.0,53.0106,53.0106,52.9756,52.9756,36087.0
2018-05-01 15:40:00,60.51,60.55,60.5,60.55,78065.0,52.9843,53.0193,52.9756,53.0193,78065.0
2018-05-01 15:45:00,60.55,60.57,60.54,60.57,62145.0,53.0193,53.0369,53.0106,53.0369,62145.0
2018-05-01 15:50:00,60.57,60.6,60.57,60.6,138576.0,53.0369,53.0631,53.0369,53.0631,138576.0
2018-05-01 15:55:00,60.6,60.6,60.58,60.6,219902.0,53.0631,53.0631,53.0456,53.0631,219902.0
2018-05-02 09:30:00,60.33,60.36,60.27,60.29,118123.0,52.8267,52.853,52.7742,52.7917,118123.0
2018-05-02 09:35:00,60.29,60.3,60.25,60.26,269184.0,52.7917,52.8004,52.7566,52.7654,269184.0
2018-05-02 09:40:00,60.26,60.29,60.24,60.29,98008.0,52.7654,52.7917,52.7479,52.7917,98008.0
2018-05-02 09:45:00,60.28,60.29,60.24,60.24,93461.0,52.7829,52.7917,52.7479,52.7479,93461.0
2018-05-02 09:50:00,60.23,60.27,60.22,60.27,43725.0,52.7391,52.7742,52.7304,52.7742,43725.0
2018-05-02 09:55:00,60.27,60.27,60.23,60.24,57058.0,52.7742,52.7742,52.7391,52.7479,57058.0
2018-05-02 10:00:00,60.23,60.25,60.22,60.23,120634.0,52.7391,52.7566,52.7304,52.7391,120634.0
2018-05-02 10:05:00,60.23,60.3,60.23,60.29,250445.0,52.7391,52.8004,52.7391,52.7917,250445.0
2018-05-02 10:10:00,60.29,60.3,60.26,60.3,32257.0,52.7917,52.8004,52.7654,52.8004,32257.0
2018-05-02 10:15:00,60.3,60.32,60.29,60.3,67794.0,52.8004,52.8179,52.7917,52.8004,67794.0
2018-05-02 10:20:00,60.29,60.33,60.29,60.3,56295.0,52.7917,52.8267,52.7917,52.8004,56295.0
2018-05-02 10:25:00,60.3,60.33,60.29,60.31,59429.0,52.8004,52.8267,52.7917,52.8092,59429.0
2018-05-02 10:30:00,60.3,60.35,60.29,60.35,49627.0,52.8004,52.8442,52.7917,52.8442,49627.0
2018-05-02 10:35:00,60.35,60.35,60.32,60.32,63113.0,52.8442,52.8442,52.8179,52.8179,63113.0
2018-05-02 10:40:00,60.32,60.33,60.28,60.28,50253.0,52.8179,52.8267,52.7829,52.7829,50253.0
2018-05-02 10:45:00,60.29,60.32,60.28,60.31,116131.0,52.7917,52.8179,52.7829,52.8092,116131.0
2018-05-02 10:50:00,60.31,60.31,60.26,60.27,110489.0,52.8092,52.8092,52.7654,52.7742,110489.0
2018-05-02 10:55:00,60.27,60.29,60.25,60.29,384542.0,52.7742,52.7917,52.7566,52.7917,384542.0
2018-05-02 11:00:00,60.29,60.32,60.29,60.3,68939.0,52.7917,52.8179,52.7917,52.8004,68939.0
2018-05-02 11:05:00,60.3,60.35,60.3,60.35,41605.0,52.8004,52.8442,52.8004,52.8442,41605.0
2018-05-02 11:10:00,60.35,60.39,60.35,60.39,97134.0,52.8442,52.8792,52.8442,52.8792,97134.0
2018-05-02 11:15:00,60.39,60.4,60.37,60.39,106250.0,52.8792,52.888,52.8617,52.8792,106250.0
2018-05-02 11:20:00,60.39,60.4,60.38,60.39,32125.0,52.8792,52.888,52.8705,52.8792,32125.0
2018-05-02 11:25:00,60.39,60.39,60.37,60.39,133858.0,52.8792,52.8792,52.8617,52.8792,133858.0
2018-05-02 11:30:00,60.39,60.39,60.35,60.35,28885.0,52.8792,52.8792,52.8442,52.8442,28885.0
2018-05-02 11:35:00,60.35,60.36,60.35,60.36,24914.0,52.8442,52.853,52.8442,52.853,24914.0
2018-05-02 11:40:00,60.36,60.36,60.33,60.34,73228.0,52.853,52.853,52.8267,52.8355,73228.0
2018-05-02 11:45:00,60.33,60.34,60.3,60.3,95977.0,52.8267,52.8355,52.8004,52.8004,95977.0
2018-05-02 11:50:00,60.3,60.32,60.3,60.31,36588.0,52.8004,52.8179,52.8004,52.8092,36588.0
2018-05-02 11:55:00,60.32,60.34,60.31,60.34,51369.0,52.8179,52.8355,52.8092,52.8355,51369.0
2018-05-02 12:00:00,60.34,60.35,60.32,60.34,46363.0,52.8355,52.8442,52.8179,52.8355,46363.0
2018-05-02 12:05:00,60.34,60.35,60.33,60.35,22608.0,52.8355,52.8442,52.8267,52.8442,22608.0
2018-05-02 12:10:00,60.34,60.35,60.33,60.34,16514.0,52.8355,52.8442,52.8267,52.8355,16514.0
2018-05-02 12:15:00,60.34,60.35,60.33,60.34,29100.0,52.8355,52.8442,52.8267,52.8355,29100.0
2018-05-02 12:20:00,60.33,60.35,60.32,60.34,17831.0,52.8267,52.8442,52.8179,52.8355,17831.0
2018-05-02 12:25:00,60.34,60.36,60.33,60.35,22839.0,52.8355,52.853,52.8267,52.8442,22839.0
2018-05-02 12:30:00,60.34,60.35,60.33,60.34,14231.0,52.8355,52.8442,52.8267,52.8355,14231.0
2018-05-02 12:35:00,60.35,60.36,60.33,60.34,15570.0,52.8442,52.853,52.8267,52.8355,15570.0
2018-05-02 12:40:00,60.34,60.36,60.33,60.36,35143.0,52.8355,52.853,52.8267,52.853,35143.0
2018-05-02 12:45:00,60.36,60.37,60.35,60.37,69468.0,52.853,52.8617,52.8442,52.8617,69468.0
2018-05-02 12:50:00,60.36,60.38,60.36,60.38,46540.0,52.853,52.8705,52.853,52.8705,46540.0
2018-05-02 12:55:00,60.38,60.4,60.37,60.38,20330.0,52.8705,52.888,52.8617,52.8705,20330.0
2018-05-02 13:00:00,60.38,60.39,60.37,60.39,42669.0,52.8705,52.8792,52.8617,52.8792,42669.0
2018-05-02 13:05:00,60.39,60.39,60.37,60.39,46202.0,52.8792,52.8792,52.8617,52.8792,46202.0
2018-05-02 13:10:00,60.39,60.4,60.38,60.4,38088.0,52.8792,52.888,52.8705,52.888,38088.0
2018-05-02 13:15:00,60.4,60.4,60.38,60.39,66465.0,52.888,52.888,52.8705,52.8792,66465.0
2018-05-02 13:20:00,60.39,60.4,60.38,60.39,30387.0,52.8792,52.888,52.8705,52.8792,30387.0
2018-05-02 13:25:00,60.4,60.4,60.38,60.39,50895.0,52.888,52.888,52.8705,52.8792,50895.0
2018-05-02 13:30:00,60.4,60.4,60.38,60.4,56305.0,52.888,52.888,52.8705,52.888,56305.0
2018-05-02 13:35:00,60.39,60.4,60.38,60.38,32075.0,52.8792,52.888,52.8705,52.8705,32075.0
2018-05-02 13:40:00,60.39,60.39,60.37,60.38,44298.0,52.8792,52.8792,52.8617,52.8705,44298.0
2018-05-02 13:45:00,60.38,60.39,60.37,60.39,21075.0,52.8705,52.8792,52.8617,52.8792,21075.0
2018-05-02 13:50:00,60.38,60.39,60.36,60.38,96773.0,52.8705,52.8792,52.853,52.8705,96773.0
2018-05-02 13:55:00,60.38,60.4,60.35,60.37,51886.0,52.8705,52.888,52.8442,52.8617,51886.0
2018-05-02 14:00:00,60.38,60.5,60.37,60.5,121964.0,52.8705,52.9756,52.8617,52.9756,121964.0
2018-05-02 14:05:00,60.5,60.52,60.45,60.51,116824.0,52.9756,52.9931,52.9318,52.9843,116824.0
2018-05-02 14:10:00,60.51,60.55,60.51,60.51,141111.0,52.9843,53.0193,52.9843,52.9843,141111.0
2018-05-02 14:15:00,60.52,60.53,60.45,60.46,87840.0,52.9931,53.0018,52.9318,52.9405,87840.0
2018-05-02 14:20:00,60.47,60.49,60.43,60.46,58505.0,52.9493,52.9668,52.9143,52.9405,58505.0
2018-05-02 14:25:00,60.46,60.5,60.45,60.48,113088.0,52.9405,52.9756,52.9318,52.958,113088.0
2018-05-02 14:30:00,60.48,60.5,60.45,60.45,42495.0,52.958,52.9756,52.9318,52.9318,42495.0
2018-05-02 14:35:00,60.45,60.47,60.43,60.46,73070.0,52.9318,52.9493,52.9143,52.9405,73070.0
2018-05-02 14:40:00,60.45,60.46,60.42,60.45,62348.0,52.9318,52.9405,52.9055,52.9318,62348.0
2018-05-02 14:45:00,60.44,60.45,60.42,60.43,82064.0,52.923,52.9318,52.9055,52.9143,82064.0
2018-05-02 14:50:00,60.43,60.45,60.38,60.4,100188.0,52.9143,52.9318,52.8705,52.888,100188.0
2018-05-02 14:55:00,60.4,60.4,60.37,60.38,55661.0,52.888,52.888,52.8617,52.8705,55661.0
2018-05-02 15:00:00,60.38,60.39,60.34,60.39,79916.0,52.8705,52.8792,52.8355,52.8792,79916.0
2018-05-02 15:05:00,60.39,60.4,60.38,60.38,217507.0,52.8792,52.888,52.8705,52.8705,217507.0
2018-05-02 15:10:00,60.39,60.39,60.36,60.36,89105.0,52.8792,52.8792,52.853,52.853,89105.0
2018-05-02 15:15:00,60.36,60.36,60.33,60.34,43411.0,52.853,52.853,52.8267,52.8355,43411.0
2018-05-02 15:20:00,60.34,60.34,60.28,60.3,100925.0,52.8355,52.8355,52.7829,52.8004,100925.0
2018-05-02 15:25:00,60.31,60.32,60.27,60.28,41396.0,52.8092,52.8179,52.7742,52.7829,41396.0
2018-05-02 15:30:00,60.27,60.27,60.24,60.27,90152.0,52.7742,52.7742,52.7479,52.7742,90152.0
2018-05-02 15:35:00,60.26,60.27,60.23,60.26,113848.0,52.7654,52.7742,52.7391,52.7654,113848.0
2018-05-02 15:40:00,60.25,60.28,60.23,60.23,107556.0,52.7566,52.7829,52.7391,52.7391,107556.0
2018-05-02 15:45:00,60.24,60.25,60.2,60.21,147212.0,52.7479,52.7566,52.7129,52.7216,147212.0
2018-05-02 15:50:00,60.2,60.21,60.18,60.19,189179.0,52.7129,52.7216,52.6954,52.7041,189179.0
2018-05-02 15:55:00,60.19,60.25,60.18,60.24,431680.0,52.7041,52.7566,52.6954,52.7479,431680.0
2018-05-03 09:30:00,60.22,60.22,60.13,60.14,73275.0,52.7304,52.7304,52.6516,52.6603,73275.0
2018-05-03 09:35:00,60.14,60.18,60.12,60.15,84658.0,52.6603,52.6954,52.6428,52.6691,84658.0
2018-05-03 09:40:00,60.15,60.15,60.11,60.12,69494.0,52.6691,52.6691,52.6341,52.6428,69494.0
2018-05-03 09:45:00,60.11,60.18,60.11,60.18,18775.0,52.6341,52.6954,52.6341,52.6954,18775.0
2018-05-03 09:50:00,60.18,60.22,60.17,60.21,26684.0,52.6954,52.7304,52.6866,52.7216,26684.0
2018-05-03 09:55:00,60.2,60.24,60.19,60.23,76483.0,52.7129,52.7479,52.7041,52.7391,76483.0
2018-05-03 10:00:00,60.23,60.25,60.17,60.2,49922.0,52.7391,52.7566,52.6866,52.7129,49922.0
2018-05-03 10:05:00,60.2,60.22,60.18,60.22,169353.0,52.7129,52.7304,52.6954,52.7304,169353.0
2018-05-03 10:10:00,60.22,60.22,60.14,60.14,29562.0,52.7304,52.7304,52.6603,52.6603,29562.0
2018-05-03 10:15:00,60.14,60.16,60.13,60.14,39006.0,52.6603,52.6778,52.6516,52.6603,39006.0
2018-05-03 10:20:00,60.14,60.15,60.08,60.1,43022.0,52.6603,52.6691,52.6078,52.6253,43022.0
2018-05-03 10:25:00,60.1,60.1,60.05,60.08,85340.0,52.6253,52.6253,52.5815,52.6078,85340.0
2018-05-03 10:30:00,60.08,60.08,60.01,60.01,79621.0,52.6078,52.6078,52.5465,52.5465,79621.0
2018-05-03 10:35:00,60.02,60.03,59.93,59.95,196911.0,52.5553,52.564,52.4764,52.494,196911.0
2018-05-03 10:40:00,59.95,59.96,59.93,59.95,172756.0,52.494,52.5027,52.4764,52.494,172756.0
2018-05-03 10:45:00,59.95,59.95,59.92,59.92,132531.0,52.494,52.494,52.4677,52.4677,132531.0
2018-05-03 10:50:00,59.92,59.95,59.9,59.94,244140.0,52.4677,52.494,52.4502,52.4852,244140.0
2018-05-03 10:55:00,59.94,59.94,59.81,59.84,191795.0,52.4852,52.4852,52.3714,52.3976,191795.0
2018-05-03 11:00:00,59.85,59.88,59.83,59.85,91677.0,52.4064,52.4327,52.3889,52.4064,91677.0
2018-05-03 11:05:00,59.85,59.9,59.85,59.87,226210.0,52.4064,52.4502,52.4064,52.4239,226210.0
2018-05-03 11:10:00,59.87,59.94,59.86,59.91,215853.0,52.4239,52.4852,52.4152,52.4589,215853.0
2018-05-03 11:15:00,59.92,59.95,59.9,59.92,43421.0,52.4677,52.494,52.4502,52.4677,43421.0
2018-05-03 11:20:00,59.92,59.94,59.88,59.93,50761.0,52.4677,52.4852,52.4327,52.4764,50761.0
2018-05-03 11:25:00,59.93,59.96,59.86,59.88,164323.0,52.4764,52.5027,52.4152,52.4327,164323.0
2018-05-03 11:30:00,59.88,59.93,59.87,59.92,60701.0,52.4327,52.4764,52.4239,52.4677,60701.0
2018-05-03 11:35:00,59.93,59.94,59.88,59.89,313026.0,52.4764,52.4852,52.4327,52.4414,313026.0
2018-05-03 11:40:00,59.89,59.9,59.86,59.89,347130.0,52.4414,52.4502,52.4152,52.4414,347130.0
2018-05-03 11:45:00,59.89,59.94,59.86,59.94,142160.0,52.4414,52.4852,52.4152,52.4852,142160.0
2018-05-03 11:50:00,59.94,59.96,59.92,59.95,155074.0,52.4852,52.5027,52.4677,52.494,155074.0
2018-05-03 11:55:00,59.95,59.99,59.95,59.98,57413.0,52.494,52.529,52.494,52.5202,57413.0
2018-05-03 12:00:00,59.98,60.03,59.98,60.01,87551.0,52.5202,52.564,52.5202,52.5465,87551.0
2018-05-03 12:05:00,60.01,60.05,60.01,60.05,148006.0,52.5465,52.5815,52.5465,52.5815,148006.0
2018-05-03 12:10:00,60.05,60.08,60.02,60.08,101154.0,52.5815,52.6078,52.5553,52.6078,101154.0
2018-05-03 12:15:00,60.07,60.08,60.02,60.03,84621.0,52.599,52.6078,52.5553,52.564,84621.0
2018-05-03 12:20:00,60.03,60.07,60.03,60.04,102432.0,52.564,52.599,52.564,52.5728,102432.0
2018-05-03 12:25:00,60.04,60.04,60.02,60.03,70717.0,52.5728,52.5728,52.5553,52.564,70717.0
2018-05-03 12:30:00,60.03,60.1,60.03,60.1,122060.0,52.564,52.6253,52.564,52.6253,122060.0
2018-05-03 12:35:00,60.1,60.14,60.09,60.14,95063.0,52.6253,52.6603,52.6165,52.6603,95063.0
2018-05-03 12:40:00,60.14,60.21,60.13,60.2,136411.0,52.6603,52.7216,52.6516,52.7129,136411.0
2018-05-03 12:45:00,60.2,60.27,60.19,60.26,123846.0,52.7129,52.7742,52.7041,52.7654,123846.0
2018-05-03 12:50:00,60.26,60.34,60.21,60.32,2459742.0,52.7654,52.8355,52.7216,52.8179,2459742.0
2018-05-03 12:55:00,60.33,60.43,60.33,60.4,295207.0,52.8267,52.9143,52.8267,52.888,295207.0
2018-05-03 13:00:00,60.41,60.41,60.32,60.34,94565.0,52.8968,52.8968,52.8179,52.8355,94565.0
2018-05-03 13:05:00,60.33,60.35,60.3,60.31,98849.0,52.8267,52.8442,52.8004,52.8092,98849.0
2018-05-03 13:10:00,60.3,60.33,60.29,60.29,55205.0,52.8004,52.8267,52.7917,52.7917,55205.0
2018-05-03 13:15:00,60.3,60.39,60.29,60.35,123411.0,52.8004,52.8792,52.7917,52.8442,123411.0
2018-05-03 13:20:00,60.34,60.37,60.29,60.3,99299.0,52.8355,52.8617,52.7917,52.8004,99299.0
2018-05-03 13:25:00,60.3,60.31,60.28,60.29,54879.0,52.8004,52.8092,52.7829,52.7917,54879.0
2018-05-03 13:30:00,60.3,60.42,60.3,60.42,58163.0,52.8004,52.9055,52.8004,52.9055,58163.0
2018-05-03 13:35:00,60.42,60.44,60.41,60.42,126571.0,52.9055,52.923,52.8968,52.9055,126571.0
2018-05-03 13:40:00,60.42,60.43,60.39,60.39,34007.0,52.9055,52.9143,52.8792,52.8792,34007.0
2018-05-03 13:45:00,60.39,60.4,60.31,60.33,47112.0,52.8792,52.888,52.8092,52.8267,47112.0
2018-05-03 13:50:00,60.34,60.34,60.31,60.33,21363.0,52.8355,52.8355,52.8092,52.8267,21363.0
2018-05-03 13:55:00,60.33,60.37,60.32,60.32,28692.0,52.8267,52.8617,52.8179,52.8179,28692.0
2018-05-03 14:00:00,60.32,60.34,60.28,60.31,38327.0,52.8179,52.8355,52.7829,52.8092,38327.0
2018-05-03 14:05:00,60.31,60.36,60.31,60.35,54821.0,52.8092,52.853,52.8092,52.8442,54821.0
2018-05-03 14:10:00,60.35,60.35,60.3,60.35,55484.0,52.8442,52.8442,52.8004,52.8442,55484.0
2018-05-03 14:15:00,60.35,60.36,60.29,60.3,82040.0,52.8442,52.853,52.7917,52.8004,82040.0
2018-05-03 14:20:00,60.3,60.31,60.28,60.29,38398.0,52.8004,52.8092,52.7829,52.7917,38398.0
2018-05-03 14:25:00,60.29,60.33,60.29,60.33,26360.0,52.7917,52.8267,52.7917,52.8267,26360.0
2018-05-03 14:30:00,60.34,60.4,60.33,60.38,84352.0,52.8355,52.888,52.8267,52.8705,84352.0
2018-05-03 14:35:00,60.38,60.41,60.37,60.41,135686.0,52.8705,52.8968,52.8617,52.8968,135686.0
2018-05-03 14:40:00,60.4,60.4,60.33,60.36,151579.0,52.888,52.888,52.8267,52.853,151579.0
2018-05-03 14:45:00,60.36,60.38,60.31,60.31,84429.0,52.853,52.8705,52.8092,52.8092,84429.0
2018-05-03 14:50:00,60.3,60.31,60.28,60.29,22254.0,52.8004,52.8092,52.7829,52.7917,22254.0
2018-05-03 14:55:00,60.3,60.3,60.24,60.26,25690.0,52.8004,52.8004,52.7479,52.7654,25690.0
2018-05-03 15:00:00,60.27,60.32,60.27,60.31,40744.0,52.7742,52.8179,52.7742,52.8092,40744.0
2018-05-03 15:05:00,60.31,60.31,60.27,60.27,51207.0,52.8092,52.8092,52.7742,52.7742,51207.0
2018-05-03 15:10:00,60.26,60.29,60.24,60.29,98166.0,52.7654,52.7917,52.7479,52.7917,98166.0
2018-05-03 15:15:00,60.29,60.32,60.28,60.3,79133.0,52.7917,52.8179,52.7829,52.8004,79133.0
2018-05-03 15:20:00,60.3,60.3,60.27,60.3,133450.0,52.8004,52.8004,52.7742,52.8004,133450.0
2018-05-03 15:25:00,60.3,60.31,60.28,60.3,53941.0,52.8004,52.8092,52.7829,52.8004,53941.0
2018-05-03 15:30:00,60.31,60.35,60.3,60.32,88392.0,52.8092,52.8442,52.8004,52.8179,88392.0
2018-05-03 15:35:00,60.33,60.34,60.3,60.3,39245.0,52.8267,52.8355,52.8004,52.8004,39245.0
2018-05-03 15:40:00,60.3,60.3,60.26,60.27,61479.0,52.8004,52.8004,52.7654,52.7742,61479.0
2018-05-03 15:45:00,60.27,60.27,60.24,60.25,77987.0,52.7742,52.7742,52.7479,52.7566,77987.0
2018-05-03 15:50:00,60.25,60.29,60.24,60.26,149210.0,52.7566,52.7917,52.7479,52.7654,149210.0
2018-05-03 15:55:00,60.26,60.31,60.22,60.3,471460.0,52.7654,52.8092,52.7304,52.8004,471460.0
2018-05-04 09:30:00,60.11,60.13,60.02,60.1,131198.0,52.6341,52.6516,52.5553,52.6253,131198.0
2018-05-04 09:35:00,60.1,60.2,60.09,60.2,75823.0,52.6253,52.7129,52.6165,52.7129,75823.0
2018-05-04 09:40:00,60.2,60.23,60.15,60.23,25654.0,52.7129,52.7391,52.6691,52.7391,25654.0
2018-05-04 09:45:00,60.22,60.27,60.22,60.25,32024.0,52.7304,52.7742,52.7304,52.7566,32024.0
2018-05-04 09:50:00,60.26,60.3,60.24,60.29,33921.0,52.7654,52.8004,52.7479,52.7917,33921.0
2018-05-04 09:55:00,60.28,60.3,60.24,60.3,61156.0,52.7829,52.8004,52.7479,52.8004,61156.0
2018-05-04 10:00:00,60.29,60.29,60.25,60.28,39443.0,52.7917,52.7917,52.7566,52.7829,39443.0
2018-05-04 10:05:00,60.28,60.33,60.26,60.33,27199.0,52.7829,52.8267,52.7654,52.8267,27199.0
2018-05-04 10:10:00,60.34,60.36,60.32,60.36,23126.0,52.8355,52.853,52.8179,52.853,23126.0
2018-05-04 10:15:00,60.35,60.36,60.34,60.34,27939.0,52.8442,52.853,52.8355,52.8355,27939.0
2018-05-04 10:20:00,60.35,60.38,60.33,60.38,23559.0,52.8442,52.8705,52.8267,52.8705,23559.0
2018-05-04 10:25:00,60.39,60.44,60.38,60.43,36853.0,52.8792,52.923,52.8705,52.9143,36853.0
2018-05-04 10:30:00,60.43,60.48,60.43,60.45,45143.0,52.9143,52.958,52.9143,52.9318,45143.0
2018-05-04 10:35:00,60.45,60.48,60.43,60.47,31232.0,52.9318,52.958,52.9143,52.9493,31232.0
2018-05-04 10:40:00,60.49,60.52,60.47,60.51,84769.0,52.9668,52.9931,52.9493,52.9843,84769.0
2018-05-04 10:45:00,60.51,60.54,60.5,60.52,85416.0,52.9843,53.0106,52.9756,52.9931,85416.0
2018-05-04 10:50:00,60.52,60.54,60.51,60.54,69198.0,52.9931,53.0106,52.9843,53.0106,69198.0
2018-05-04 10:55:00,60.54,60.55,60.51,60.51,22405.0,53.0106,53.0193,52.9843,52.9843,22405.0
2018-05-04 11:00:00,60.51,60.53,60.5,60.5,28087.0,52.9843,53.0018,52.9756,52.9756,28087.0
2018-05-04 11:05:00,60.51,60.52,60.5,60.52,34353.0,52.9843,52.9931,52.9756,52.9931,34353.0
2018-05-04 11:10:00,60.52,60.54,60.51,60.52,76552.0,52.9931,53.0106,52.9843,52.9931,76552.0
2018-05-04 11:15:00,60.52,60.54,60.51,60.54,23965.0,52.9931,53.0106,52.9843,53.0106,23965.0
2018-05-04 11:20:00,60.53,60.58,60.53,60.55,109201.0,53.0018,53.0456,53.0018,53.0193,109201.0
2018-05-04 11:25:00,60.55,60.6,60.55,60.59,98279.0,53.0193,53.0631,53.0193,53.0544,98279.0
2018-05-04 11:30:00,60.59,60.66,60.59,60.66,56892.0,53.0544,53.1157,53.0544,53.1157,56892.0
2018-05-04 11:35:00,60.65,60.65,60.62,60.63,17427.0,53.1069,53.1069,53.0806,53.0894,17427.0
2018-05-04 11:40:00,60.62,60.63,60.6,60.63,8057.0,53.0806,53.0894,53.0631,53.0894,8057.0
2018-05-04 11:45:00,60.63,60.64,60.57,60.58,56268.0,53.0894,53.0981,53.0369,53.0456,56268.0
2018-05-04 11:50:00,60.57,60.59,60.56,60.56,19231.0,53.0369,53.0544,53.0281,53.0281,19231.0
2018-05-04 11:55:00,60.56,60.6,60.56,60.6,18637.0,53.0281,53.0631,53.0281,53.0631,18637.0
2018-05-04 12:00:00,60.6,60.62,60.58,60.62,24389.0,53.0631,53.0806,53.0456,53.0806,24389.0
2018-05-04 12:05:00,60.62,60.63,60.6,60.61,69113.0,53.0806,53.0894,53.0631,53.0719,69113.0
2018-05-04 12:10:00,60.62,60.65,60.62,60.64,32191.0,53.0806,53.1069,53.0806,53.0981,32191.0
2018-05-04 12:15:00,60.64,60.66,60.63,60.65,20986.0,53.0981,53.1157,53.0894,53.1069,20986.0
2018-05-04 12:20:00,60.66,60.67,60.65,60.66,6984.0,53.1157,53.1244,53.1069,53.1157,6984.0
2018-05-04 12:25:00,60.67,60.69,60.67,60.68,12163.0,53.1244,53.1419,53.1244,53.1332,12163.0
2018-05-04 12:30:00,60.68,60.69,60.67,60.68,17122.0,53.1332,53.1419,53.1244,53.1332,17122.0
2018-05-04 12:35:00,60.69,60.7,60.68,60.7,21752.0,53.1419,53.1507,53.1332,53.1507,21752.0
2018-05-04 12:40:00,60.69,60.71,60.69,60.7,19035.0,53.1419,53.1594,53.1419,53.1507,19035.0
2018-05-04 12:45:00,60.7,60.7,60.67,60.69,39516.0,53.1507,53.1507,53.1244,53.1419,39516.0
2018-05-04 12:50:00,60.69,60.7,60.67,60.69,28384.0,53.1419,53.1507,53.1244,53.1419,28384.0
2018-05-04 12:55:00,60.7,60.72,60.7,60.72,190849.0,53.1507,53.1682,53.1507,53.1682,190849.0
2018-05-04 13:00:00,60.73,60.74,60.72,60.72,14620.0,53.177,53.1857,53.1682,53.1682,14620.0
2018-05-04 13:05:00,60.72,60.75,60.71,60.75,29254.0,53.1682,53.1945,53.1594,53.1945,29254.0
2018-05-04 13:10:00,60.75,60.75,60.72,60.72,28841.0,53.1945,53.1945,53.1682,53.1682,28841.0
2018-05-04 13:15:00,60.72,60.74,60.71,60.71,23763.0,53.1682,53.1857,53.1594,53.1594,23763.0
2018-05-04 13:20:00,60.71,60.75,60.71,60.75,15975.0,53.1594,53.1945,53.1594,53.1945,15975.0
2018-05-04 13:25:00,60.75,60.75,60.74,60.74,36040.0,53.1945,53.1945,53.1857,53.1857,36040.0
2018-05-04 13:30:00,60.73,60.75,60.73,60.74,12024.0,53.177,53.1945,53.177,53.1857,12024.0
2018-05-04 13:35:00,60.73,60.74,60.73,60.74,18992.0,53.177,53.1857,53.177,53.1857,18992.0
2018-05-04 13:40:00,60.74,60.75,60.72,60.73,104513.0,53.1857,53.1945,53.1682,53.177,104513.0
2018-05-04 13:45:00,60.74,60.75,60.71,60.72,195790.0,53.1857,53.1945,53.1594,53.1682,195790.0
2018-05-04 13:50:00,60.72,60.73,60.71,60.73,49174.0,53.1682,53.177,53.1594,53.177,49174.0
2018-05-04 13:55:00,60.73,60.74,60.73,60.73,6400.0,53.177,53.1857,53.177,53.177,6400.0
2018-05-04 14:00:00,60.73,60.75,60.72,60.74,35421.0,53.177,53.1945,53.1682,53.1857,35421.0
2018-05-04 14:05:00,60.74,60.75,60.73,60.75,51888.0,53.1857,53.1945,53.177,53.1945,51888.0
2018-05-04 14:10:00,60.75,60.78,60.74,60.76,17655.0,53.1945,53.2207,53.1857,53.2032,17655.0
2018-05-04 14:15:00,60.77,60.77,60.75,60.76,6720.0,53.212,53.212,53.1945,53.2032,6720.0
2018-05-04 14:20:00,60.76,60.8,60.76,60.8,35509.0,53.2032,53.2382,53.2032,53.2382,35509.0
2018-05-04 14:25:00,60.8,60.82,60.79,60.8,59177.0,53.2382,53.2558,53.2295,53.2382,59177.0
2018-05-04 14:30:00,60.8,60.81,60.8,60.8,35801.0,53.2382,53.247,53.2382,53.2382,35801.0
2018-05-04 14:35:00,60.79,60.8,60.77,60.78,29940.0,53.2295,53.2382,53.212,53.2207,29940.0
2018-05-04 14:40:00,60.79,60.82,60.78,60.82,40949.0,53.2295,53.2558,53.2207,53.2558,40949.0
2018-05-04 14:45:00,60.81,60.82,60.79,60.8,8773.0,53.247,53.2558,53.2295,53.2382,8773.0
2018-05-04 14:50:00,60.8,60.8,60.78,60.8,87131.0,53.2382,53.2382,53.2207,53.2382,87131.0
2018-05-04 14:55:00,60.8,60.8,60.76,60.76,47215.0,53.2382,53.2382,53.2032,53.2032,47215.0
2018-05-04 15:00:00,60.75,60.78,60.75,60.78,10759.0,53.1945,53.2207,53.1945,53.2207,10759.0
2018-05-04 15:05:00,60.78,60.78,60.74,60.75,47885.0,53.2207,53.2207,53.1857,53.1945,47885.0
2018-05-04 15:10:00,60.74,60.77,60.73,60.75,33362.0,53.1857,53.212,53.177,53.1945,33362.0
2018-05-04 15:15:00,60.76,60.76,60.72,60.75,21979.0,53.2032,53.2032,53.1682,53.1945,21979.0
2018-05-04 15:20:00,60.74,60.75,60.73,60.75,94082.0,53.1857,53.1945,53.177,53.1945,94082.0
2018-05-04 15:25:00,60.75,60.77,60.74,60.77,57754.0,53.1945,53.212,53.1857,53.212,57754.0
2018-05-04 15:30:00,60.77,60.77,60.74,60.76,44317.0,53.212,53.212,53.1857,53.2032,44317.0
2018-05-04 15:35:00,60.76,60.77,60.73,60.73,77544.0,53.2032,53.212,53.177,53.177,77544.0
2018-05-04 15:40:00,60.73,60.76,60.73,60.76,49828.0,53.177,53.2032,53.177,53.2032,49828.0
2018-05-04 15:45:00,60.76,60.76,60.73,60.73,75018.0,53.2032,53.2032,53.177,53.177,75018.0
2018-05-04 15:50:00,60.73,60.73,60.66,60.67,303878.0,53.177,53.177,53.1157,53.1244,303878.0
2018-05-04 15:55:00,60.68,60.72,60.65,60.71,633223.0,53.1332,53.1682,53.1069,53.1594,633223.0
2018-05-07 09:30:00,60.73,60.75,60.69,60.73,46781.0,53.177,53.1945,53.1419,53.177,46781.0
2018-05-07 09:35:00,60.74,60.76,60.74,60.76,64286.0,53.1857,53.2032,53.1857,53.2032,64286.0
2018-05-07 09:40:00,60.76,60.8,60.75,60.79,38770.0,53.2032,53.2382,53.1945,53.2295,38770.0
2018-05-07 09:45:00,60.79,60.8,60.77,60.78,77454.0,53.2295,53.2382,53.212,53.2207,77454.0
2018-05-07 09:50:00,60.77,60.79,60.77,60.77,18210.0,53.212,53.2295,53.212,53.212,18210.0
2018-05-07 09:55:00,60.78,60.8,60.77,60.79,36842.0,53.2207,53.2382,53.212,53.2295,36842.0
2018-05-07 10:00:00,60.79,60.8,60.78,60.8,28849.0,53.2295,53.2382,53.2207,53.2382,28849.0
2018-05-07 10:05:00,60.8,60.82,60.79,60.82,32610.0,53.2382,53.2558,53.2295,53.2558,32610.0
2018-05-07 10:10:00,60.82,60.83,60.8,60.8,112922.0,53.2558,53.2645,53.2382,53.2382,112922.0
2018-05-07 10:15:00,60.81,60.81,60.79,60.8,32091.0,53.247,53.247,53.2295,53.2382,32091.0
2018-05-07 10:20:00,60.79,60.8,60.77,60.8,27379.0,53.2295,53.2382,53.212,53.2382,27379.0
2018-05-07 10:25:00,60.8,60.83,60.79,60.82,13492.0,53.2382,53.2645,53.2295,53.2558,13492.0
2018-05-07 10:30:00,60.83,60.83,60.8,60.8,20190.0,53.2645,53.2645,53.2382,53.2382,20190.0
2018-05-07 10:35:00,60.8,60.81,60.74,60.76,66570.0,53.2382,53.247,53.1857,53.2032,66570.0
2018-05-07 10:40:00,60.76,60.77,60.73,60.76,96387.0,53.2032,53.212,53.177,53.2032,96387.0
2018-05-07 10:45:00,60.77,60.82,60.77,60.8,107194.0,53.212,53.2558,53.212,53.2382,107194.0
2018-05-07 10:50:00,60.8,60.82,60.78,60.82,30583.0,53.2382,53.2558,53.2207,53.2558,30583.0
2018-05-07 10:55:00,60.81,60.84,60.8,60.84,145777.0,53.247,53.2733,53.2382,53.2733,145777.0
2018-05-07 11:00:00,60.84,60.84,60.82,60.83,43673.0,53.2733,53.2733,53.2558,53.2645,43673.0
2018-05-07 11:05:00,60.82,60.84,60.8,60.84,37913.0,53.2558,53.2733,53.2382,53.2733,37913.0
2018-05-07 11:10:00,60.83,60.87,60.83,60.86,45522.0,53.2645,53.2995,53.2645,53.2908,45522.0
2018-05-07 11:15:00,60.87,60.87,60.83,60.84,106184.0,53.2995,53.2995,53.2645,53.2733,106184.0
2018-05-07 11:20:00,60.84,60.84,60.82,60.84,30517.0,53.2733,53.2733,53.2558,53.2733,30517.0
2018-05-07 11:25:00,60.83,60.84,60.81,60.83,163794.0,53.2645,53.2733,53.247,53.2645,163794.0
2018-05-07 11:30:00,60.83,60.86,60.82,60.83,141427.0,53.2645,53.2908,53.2558,53.2645,141427.0
2018-05-07 11:35:00,60.82,60.83,60.81,60.83,14480.0,53.2558,53.2645,53.247,53.2645,14480.0
2018-05-07 11:40:00,60.83,60.83,60.81,60.81,77689.0,53.2645,53.2645,53.247,53.247,77689.0
2018-05-07 11:45:00,60.81,60.82,60.8,60.8,24136.0,53.247,53.2558,53.2382,53.2382,24136.0
2018-05-07 11:50:00,60.81,60.82,60.8,60.81,31774.0,53.247,53.2558,53.2382,53.247,31774.0
2018-05-07 11:55:00,60.82,60.83,60.81,60.83,23726.0,53.2558,53.2645,53.247,53.2645,23726.0
2018-05-07 12:00:00,60.83,60.85,60.82,60.84,66460.0,53.2645,53.282,53.2558,53.2733,66460.0
2018-05-07 12:05:00,60.84,60.85,60.83,60.84,103140.0,53.2733,53.282,53.2645,53.2733,103140.0
2018-05-07 12:10:00,60.84,60.85,60.83,60.84,39050.0,53.2733,53.282,53.2645,53.2733,39050.0
2018-05-07 12:15:00,60.85,60.85,60.84,60.84,40907.0,53.282,53.282,53.2733,53.2733,40907.0
2018-05-07 12:20:00,60.84,60.86,60.82,60.83,86589.0,53.2733,53.2908,53.2558,53.2645,86589.0
2018-05-07 12:25:00,60.83,60.84,60.82,60.83,47589.0,53.2645,53.2733,53.2558,53.2645,47589.0
2018-05-07 12:30:00,60.82,60.83,60.82,60.82,107758.0,53.2558,53.2645,53.2558,53.2558,107758.0
2018-05-07 12:35:00,60.82,60.84,60.81,60.82,75754.0,53.2558,53.2733,53.247,53.2558,75754.0
2018-05-07 12:40:00,60.82,60.82,60.8,60.81,52799.0,53.2558,53.2558,53.2382,53.247,52799.0
2018-05-07 12:45:00,60.81,60.82,60.79,60.8,90525.0,53.247,53.2558,53.2295,53.2382,90525.0
2018-05-07 12:50:00,60.8,60.83,60.79,60.82,128947.0,53.2382,53.2645,53.2295,53.2558,128947.0
2018-05-07 12:55:00,60.83,60.83,60.8,60.8,63208.0,53.2645,53.2645,53.2382,53.2382,63208.0
2018-05-07 13:00:00,60.8,60.81,60.78,60.8,79211.0,53.2382,53.247,53.2207,53.2382,79211.0
2018-05-07 13:05:00,60.8,60.81,60.76,60.77,194538.0,53.2382,53.247,53.2032,53.212,194538.0
2018-05-07 13:10:00,60.77,60.79,60.77,60.78,60746.0,53.212,53.2295,53.212,53.2207,60746.0
2018-05-07 13:15:00,60.77,60.77,60.75,60.76,69077.0,53.212,53.212,53.1945,53.2032,69077.0
2018-05-07 13:20:00,60.77,60.78,60.76,60.78,39577.0,53.212,53.2207,53.2032,53.2207,39577.0
2018-05-07 13:25:00,60.78,60.79,60.77,60.79,53357.0,53.2207,53.2295,53.212,53.2295,53357.0
2018-05-07 13:30:00,60.79,60.8,60.78,60.8,43908.0,53.2295,53.2382,53.2207,53.2382,43908.0
2018-05-07 13:35:00,60.8,60.81,60.78,60.8,171890.0,53.2382,53.247,53.2207,53.2382,171890.0
2018-05-07 13:40:00,60.81,60.82,60.8,60.81,37604.0,53.247,53.2558,53.2382,53.247,37604.0
2018-05-07 13:45:00,60.8,60.83,60.8,60.83,58951.0,53.2382,53.2645,53.2382,53.2645,58951.0
2018-05-07 13:50:00,60.83,60.83,60.82,60.83,14669.0,53.2645,53.2645,53.2558,53.2645,14669.0
2018-05-07 13:55:00,60.83,60.84,60.82,60.84,27351.0,53.2645,53.2733,53.2558,53.2733,27351.0
2018-05-07 14:00:00,60.84,60.84,60.83,60.84,19913.0,53.2733,53.2733,53.2645,53.2733,19913.0
2018-05-07 14:05:00,60.83,60.84,60.83,60.84,8600.0,53.2645,53.2733,53.2645,53.2733,8600.0
2018-05-07 14:10:00,60.83,60.84,60.82,60.83,56441.0,53.2645,53.2733,53.2558,53.2645,56441.0
2018-05-07 14:15:00,60.83,60.84,60.83,60.84,23286.0,53.2645,53.2733,53.2645,53.2733,23286.0
2018-05-07 14:20:00,60.84,60.84,60.83,60.83,16376.0,53.2733,53.2733,53.2645,53.2645,16376.0
2018-05-07 14:25:00,60.84,60.85,60.82,60.85,46239.0,53.2733,53.282,53.2558,53.282,46239.0
2018-05-07 14:30:00,60.84,60.86,60.84,60.85,47730.0,53.2733,53.2908,53.2733,53.282,47730.0
2018-05-07 14:35:00,60.86,60.86,60.83,60.83,23307.0,53.2908,53.2908,53.2645,53.2645,23307.0
2018-05-07 14:40:00,60.84,60.84,60.8,60.8,24374.0,53.2733,53.2733,53.2382,53.2382,24374.0
2018-05-07 14:45:00,60.8,60.81,60.78,60.78,35515.0,53.2382,53.247,53.2207,53.2207,35515.0
2018-05-07 14:50:00,60.79,60.79,60.75,60.78,78668.0,53.2295,53.2295,53.1945,53.2207,78668.0
2018-05-07 14:55:00,60.78,60.79,60.77,60.78,61327.0,53.2207,53.2295,53.212,53.2207,61327.0
2018-05-07 15:00:00,60.78,60.78,60.76,60.78,27014.0,53.2207,53.2207,53.2032,53.2207,27014.0
2018-05-07 15:05:00,60.79,60.8,60.77,60.78,29836.0,53.2295,53.2382,53.212,53.2207,29836.0
2018-05-07 15:10:00,60.78,60.79,60.73,60.74,125619.0,53.2207,53.2295,53.177,53.1857,125619.0
2018-05-07 15:15:00,60.74,60.77,60.73,60.73,107164.0,53.1857,53.212,53.177,53.177,107164.0
2018-05-07 15:20:00,60.73,60.75,60.71,60.74,56488.0,53.177,53.1945,53.1594,53.1857,56488.0
2018-05-07 15:25:00,60.74,60.76,60.72,60.76,48637.0,53.1857,53.2032,53.1682,53.2032,48637.0
2018-05-07 15:30:00,60.76,60.77,60.73,60.76,55934.0,53.2032,53.212,53.177,53.2032,55934.0
2018-05-07 15:35:00,60.76,60.78,60.76,60.78,50492.0,53.2032,53.2207,53.2032,53.2207,50492.0
2018-05-07 15:40:00,60.77,60.8,60.77,60.79,50655.0,53.212,53.2382,53.212,53.2295,50655.0
2018-05-07 15:45:00,60.79,60.82,60.76,60.82,97549.0,53.2295,53.2558,53.2032,53.2558,97549.0
2018-05-07 15:50:00,60.81,60.82,60.78,60.8,150957.0,53.247,53.2558,53.2207,53.2382,150957.0
2018-05-07 15:55:00,60.8,60.82,60.78,60.81,366868.0,53.2382,53.2558,53.2207,53.247,366868.0
2018-05-08 09:30:00,60.86,60.91,60.84,60.91,167211.0,53.2908,53.3346,53.2733,53.3346,167211.0
2018-05-08 09:35:00,60.91,60.91,60.84,60.86,38346.0,53.3346,53.3346,53.2733,53.2908,38346.0
2018-05-08 09:40:00,60.86,60.87,60.83,60.84,61433.0,53.2908,53.2995,53.2645,53.2733,61433.0
2018-05-08 09:45:00,60.84,60.86,60.83,60.83,122806.0,53.2733,53.2908,53.2645,53.2645,122806.0
2018-05-08 09:50:00,60.83,60.87,60.82,60.86,165857.0,53.2645,53.2995,53.2558,53.2908,165857.0
2018-05-08 09:55:00,60.86,60.9,60.86,60.89,141320.0,53.2908,53.3258,53.2908,53.3171,141320.0
2018-05-08 10:00:00,60.9,60.92,60.89,60.92,26120.0,53.3258,53.3433,53.3171,53.3433,26120.0
2018-05-08 10:05:00,60.92,60.94,60.9,60.93,21486.0,53.3433,53.3608,53.3258,53.3521,21486.0
2018-05-08 10:10:00,60.92,60.94,60.9,60.92,65470.0,53.3433,53.3608,53.3258,53.3433,65470.0
2018-05-08 10:15:00,60.92,60.94,60.9,60.92,56308.0,53.3433,53.3608,53.3258,53.3433,56308.0
2018-05-08 10:20:00,60.91,60.92,60.88,60.88,70104.0,53.3346,53.3433,53.3083,53.3083,70104.0
2018-05-08 10:25:00,60.88,60.9,60.88,60.89,26177.0,53.3083,53.3258,53.3083,53.3171,26177.0
2018-05-08 10:30:00,60.89,60.94,60.89,60.94,116508.0,53.3171,53.3608,53.3171,53.3608,116508.0
2018-05-08 10:35:00,60.95,60.97,60.94,60.96,79104.0,53.3696,53.3871,53.3608,53.3783,79104.0
2018-05-08 10:40:00,60.96,60.96,60.9,60.91,93601.0,53.3783,53.3783,53.3258,53.3346,93601.0
2018-05-08 10:45:00,60.91,60.93,60.89,60.92,102197.0,53.3346,53.3521,53.3171,53.3433,102197.0
2018-05-08 10:50:00,60.92,60.95,60.92,60.95,13735.0,53.3433,53.3696,53.3433,53.3696,13735.0
2018-05-08 10:55:00,60.95,60.95,60.9,60.9,34788.0,53.3696,53.3696,53.3258,53.3258,34788.0
2018-05-08 11:00:00,60.9,60.92,60.88,60.92,54565.0,53.3258,53.3433,53.3083,53.3433,54565.0
2018-05-08 11:05:00,60.92,60.92,60.86,60.87,33875.0,53.3433,53.3433,53.2908,53.2995,33875.0
2018-05-08 11:10:00,60.87,60.93,60.87,60.92,50313.0,53.2995,53.3521,53.2995,53.3433,50313.0
2018-05-08 11:15:00,60.93,60.96,60.92,60.93,50000.0,53.3521,53.3783,53.3433,53.3521,50000.0
2018-05-08 11:20:00,60.93,60.96,60.88,60.88,107778.0,53.3521,53.3783,53.3083,53.3083,107778.0
2018-05-08 11:25:00,60.89,60.92,60.87,60.9,49870.0,53.3171,53.3433,53.2995,53.3258,49870.0
2018-05-08 11:30:00,60.9,60.91,60.85,60.87,106994.0,53.3258,53.3346,53.282,53.2995,106994.0
2018-05-08 11:35:00,60.87,60.9,60.86,60.89,72127.0,53.2995,53.3258,53.2908,53.3171,72127.0
2018-05-08 11:40:00,60.9,60.91,60.87,60.91,37987.0,53.3258,53.3346,53.2995,53.3346,37987.0
2018-05-08 11:45:00,60.9,60.93,60.89,60.91,37195.0,53.3258,53.3521,53.3171,53.3346,37195.0
2018-05-08 11:50:00,60.91,60.94,60.89,60.93,34224.0,53.3346,53.3608,53.3171,53.3521,34224.0
2018-05-08 11:55:00,60.93,60.93,60.89,60.89,17912.0,53.3521,53.3521,53.3171,53.3171,17912.0
2018-05-08 12:00:00,60.9,60.92,60.89,60.91,26635.0,53.3258,53.3433,53.3171,53.3346,26635.0
2018-05-08 12:05:00,60.91,60.92,60.9,60.92,5251.0,53.3346,53.3433,53.3258,53.3433,5251.0
2018-05-08 12:10:00,60.92,60.93,60.91,60.93,17729.0,53.3433,53.3521,53.3346,53.3521,17729.0
2018-05-08 12:15:00,60.93,60.94,60.9,60.92,22412.0,53.3521,53.3608,53.3258,53.3433,22412.0
2018-05-08 12:20:00,60.92,60.93,60.9,60.92,26672.0,53.3433,53.3521,53.3258,53.3433,26672.0
2018-05-08 12:25:00,60.92,60.93,60.91,60.92,9674.0,53.3433,53.3521,53.3346,53.3433,9674.0
2018-05-08 12:30:00,60.92,60.92,60.9,60.92,44160.0,53.3433,53.3433,53.3258,53.3433,44160.0
2018-05-08 12:35:00,60.91,60.92,60.9,60.92,6651.0,53.3346,53.3433,53.3258,53.3433,6651.0
2018-05-08 12:40:00,60.93,60.95,60.93,60.93,13903.0,53.3521,53.3696,53.3521,53.3521,13903.0
2018-05-08 12:45:00,60.93,60.94,60.9,60.91,54928.0,53.3521,53.3608,53.3258,53.3346,54928.0
2018-05-08 12:50:00,60.91,60.92,60.89,60.9,67681.0,53.3346,53.3433,53.3171,53.3258,67681.0
2018-05-08 12:55:00,60.9,60.92,60.88,60.91,54051.0,53.3258,53.3433,53.3083,53.3346,54051.0
2018-05-08 13:00:00,60.92,60.95,60.9,60.92,15892.0,53.3433,53.3696,53.3258,53.3433,15892.0
2018-05-08 13:05:00,60.92,60.92,60.9,60.91,4600.0,53.3433,53.3433,53.3258,53.3346,4600.0
2018-05-08 13:10:00,60.91,60.93,60.9,60.92,31567.0,53.3346,53.3521,53.3258,53.3433,31567.0
2018-05-08 13:15:00,60.91,60.93,60.91,60.92,14514.0,53.3346,53.3521,53.3346,53.3433,14514.0
2018-05-08 13:20:00,60.93,60.94,60.92,60.94,15366.0,53.3521,53.3608,53.3433,53.3608,15366.0
2018-05-08 13:25:00,60.94,60.98,60.93,60.98,47738.0,53.3608,53.3959,53.3521,53.3959,47738.0
2018-05-08 13:30:00,60.98,60.99,60.97,60.98,30598.0,53.3959,53.4046,53.3871,53.3959,30598.0
2018-05-08 13:35:00,60.98,60.99,60.96,60.97,184390.0,53.3959,53.4046,53.3783,53.3871,184390.0
2018-05-08 13:40:00,60.98,61.0,60.97,61.0,16816.0,53.3959,53.4134,53.3871,53.4134,16816.0
2018-05-08 13:45:00,61.0,61.01,60.98,61.0,58063.0,53.4134,53.4221,53.3959,53.4134,58063.0
2018-05-08 13:50:00,61.0,61.0,60.97,60.98,25860.0,53.4134,53.4134,53.3871,53.3959,25860.0
2018-05-08 13:55:00,60.97,60.98,60.94,60.95,50415.0,53.3871,53.3959,53.3608,53.3696,50415.0
2018-05-08 14:00:00,60.95,60.99,60.95,60.96,56090.0,53.3696,53.4046,53.3696,53.3783,56090.0
2018-05-08 14:05:00,60.96,60.97,60.94,60.96,39571.0,53.3783,53.3871,53.3608,53.3783,39571.0
2018-05-08 14:10:00,60.96,60.98,60.92,60.96,66090.0,53.3783,53.3959,53.3433,53.3783,66090.0
2018-05-08 14:15:00,60.97,61.0,60.94,60.96,819422.0,53.3871,53.4134,53.3608,53.3783,819422.0
2018-05-08 14:20:00,60.97,60.97,60.93,60.97,356719.0,53.3871,53.3871,53.3521,53.3871,356719.0
2018-05-08 14:25:00,60.97,60.99,60.93,60.93,185091.0,53.3871,53.4046,53.3521,53.3521,185091.0
2018-05-08 14:30:00,60.94,61.0,60.94,61.0,163397.0,53.3608,53.4134,53.3608,53.4134,163397.0
2018-05-08 14:35:00,61.0,61.01,60.93,60.94,80854.0,53.4134,53.4221,53.3521,53.3608,80854.0
2018-05-08 14:40:00,60.94,60.94,60.9,60.93,341633.0,53.3608,53.3608,53.3258,53.3521,341633.0
2018-05-08 14:45:00,60.93,60.95,60.92,60.94,38810.0,53.3521,53.3696,53.3433,53.3608,38810.0
2018-05-08 14:50:00,60.94,60.96,60.92,60.96,103912.0,53.3608,53.3783,53.3433,53.3783,103912.0
2018-05-08 14:55:00,60.96,60.97,60.92,60.92,80986.0,53.3783,53.3871,53.3433,53.3433,80986.0
2018-05-08 15:00:00,60.92,60.97,60.91,60.97,133524.0,53.3433,53.3871,53.3346,53.3871,133524.0
2018-05-08 15:05:00,60.96,60.97,60.94,60.95,38049.0,53.3783,53.3871,53.3608,53.3696,38049.0
2018-05-08 15:10:00,60.95,60.99,60.93,60.98,33303.0,53.3696,53.4046,53.3521,53.3959,33303.0
2018-05-08 15:15:00,60.98,60.99,60.96,60.98,98388.0,53.3959,53.4046,53.3783,53.3959,98388.0
2018-05-08 15:20:00,60.99,61.0,60.98,60.98,67690.0,53.4046,53.4134,53.3959,53.3959,67690.0
2018-05-08 15:25:00,60.98,60.99,60.97,60.97,89054.0,53.3959,53.4046,53.3871,53.3871,89054.0
2018-05-08 15:30:00,60.98,61.01,60.97,60.98,167510.0,53.3959,53.4221,53.3871,53.3959,167510.0
2018-05-08 15:35:00,60.98,61.0,60.98,60.99,57273.0,53.3959,53.4134,53.3959,53.4046,57273.0
2018-05-08 15:40:00,60.99,61.0,60.97,60.98,60104.0,53.4046,53.4134,53.3871,53.3959,60104.0
2018-05-08 15:45:00,60.98,60.99,60.96,60.97,134015.0,53.3959,53.4046,53.3783,53.3871,134015.0
2018-05-08 15:50:00,60.98,61.0,60.96,60.96,177597.0,53.3959,53.4134,53.3783,53.3783,177597.0
2018-05-08 15:55:00,60.97,60.99,60.94,60.98,333253.0,53.3871,53.4046,53.3608,53.3959,333253.0
2018-05-09 09:30:00,60.29,60.3,60.23,60.3,162636.0,52.7917,52.8004,52.7391,52.8004,162636.0
2018-05-09 09:35:00,60.3,60.33,60.27,60.28,129277.0,52.8004,52.8267,52.7742,52.7829,129277.0
2018-05-09 09:40:00,60.28,60.32,60.27,60.32,128774.0,52.7829,52.8179,52.7742,52.8179,128774.0
2018-05-09 09:45:00,60.31,60.34,60.31,60.31,428170.0,52.8092,52.8355,52.8092,52.8092,428170.0
2018-05-09 09:50:00,60.31,60.34,60.3,60.34,250399.0,52.8092,52.8355,52.8004,52.8355,250399.0
2018-05-09 09:55:00,60.34,60.35,60.32,60.32,24121.0,52.8355,52.8442,52.8179,52.8179,24121.0
2018-05-09 10:00:00,60.32,60.33,60.3,60.32,39035.0,52.8179,52.8267,52.8004,52.8179,39035.0
2018-05-09 10:05:00,60.32,60.33,60.3,60.32,93436.0,52.8179,52.8267,52.8004,52.8179,93436.0
2018-05-09 10:10:00,60.32,60.33,60.31,60.33,43008.0,52.8179,52.8267,52.8092,52.8267,43008.0
2018-05-09 10:15:00,60.33,60.34,60.32,60.34,88803.0,52.8267,52.8355,52.8179,52.8355,88803.0
2018-05-09 10:20:00,60.34,60.35,60.31,60.32,91618.0,52.8355,52.8442,52.8092,52.8179,91618.0
2018-05-09 10:25:00,60.32,60.33,60.3,60.3,118188.0,52.8179,52.8267,52.8004,52.8004,118188.0
2018-05-09 10:30:00,60.3,60.33,60.29,60.3,53059.0,52.8004,52.8267,52.7917,52.8004,53059.0
2018-05-09 10:35:00,60.3,60.31,60.29,60.3,47750.0,52.8004,52.8092,52.7917,52.8004,47750.0
2018-05-09 10:40:00,60.3,60.33,60.29,60.32,81618.0,52.8004,52.8267,52.7917,52.8179,81618.0
2018-05-09 10:45:00,60.32,60.35,60.31,60.33,80978.0,52.8179,52.8442,52.8092,52.8267,80978.0
2018-05-09 10:50:00,60.33,60.33,60.28,60.29,34146.0,52.8267,52.8267,52.7829,52.7917,34146.0
2018-05-09 10:55:00,60.29,60.31,60.27,60.29,119851.0,52.7917,52.8092,52.7742,52.7917,119851.0
2018-05-09 11:00:00,60.29,60.29,60.27,60.27,127295.0,52.7917,52.7917,52.7742,52.7742,127295.0
2018-05-09 11:05:00,60.27,60.28,60.26,60.28,51521.0,52.7742,52.7829,52.7654,52.7829,51521.0
2018-05-09 11:10:00,60.27,60.28,60.26,60.26,46498.0,52.7742,52.7829,52.7654,52.7654,46498.0
2018-05-09 11:15:00,60.27,60.27,60.24,60.26,35042.0,52.7742,52.7742,52.7479,52.7654,35042.0
2018-05-09 11:20:00,60.26,60.28,60.25,60.28,49796.0,52.7654,52.7829,52.7566,52.7829,49796.0
2018-05-09 11:25:00,60.28,60.29,60.26,60.28,61542.0,52.7829,52.7917,52.7654,52.7829,61542.0
2018-05-09 11:30:00,60.28,60.3,60.26,60.3,85123.0,52.7829,52.8004,52.7654,52.8004,85123.0
2018-05-09 11:35:00,60.29,60.31,60.28,60.29,69043.0,52.7917,52.8092,52.7829,52.7917,69043.0
2018-05-09 11:40:00,60.29,60.3,60.27,60.29,56278.0,52.7917,52.8004,52.7742,52.7917,56278.0
2018-05-09 11:45:00,60.29,60.3,60.25,60.26,40802.0,52.7917,52.8004,52.7566,52.7654,40802.0
2018-05-09 11:50:00,60.26,60.28,60.25,60.27,41738.0,52.7654,52.7829,52.7566,52.7742,41738.0
2018-05-09 11:55:00,60.27,60.3,60.27,60.3,54836.0,52.7742,52.8004,52.7742,52.8004,54836.0
2018-05-09 12:00:00,60.3,60.32,60.29,60.31,30285.0,52.8004,52.8179,52.7917,52.8092,30285.0
2018-05-09 12:05:00,60.3,60.31,60.3,60.3,15303.0,52.8004,52.8092,52.8004,52.8004,15303.0
2018-05-09 12:10:00,60.3,60.32,60.29,60.32,28171.0,52.8004,52.8179,52.7917,52.8179,28171.0
2018-05-09 12:15:00,60.32,60.32,60.31,60.31,12951.0,52.8179,52.8179,52.8092,52.8092,12951.0
2018-05-09 12:20:00,60.32,60.36,60.31,60.35,26530.0,52.8179,52.853,52.8092,52.8442,26530.0
2018-05-09 12:25:00,60.34,60.37,60.34,60.36,85700.0,52.8355,52.8617,52.8355,52.853,85700.0
2018-05-09 12:30:00,60.36,60.37,60.34,60.35,43816.0,52.853,52.8617,52.8355,52.8442,43816.0
2018-05-09 12:35:00,60.35,60.35,60.32,60.33,40838.0,52.8442,52.8442,52.8179,52.8267,40838.0
2018-05-09 12:40:00,60.33,60.35,60.32,60.35,64384.0,52.8267,52.8442,52.8179,52.8442,64384.0
2018-05-09 12:45:00,60.35,60.4,60.35,60.4,35962.0,52.8442,52.888,52.8442,52.888,35962.0
2018-05-09 12:50:00,60.39,60.4,60.38,60.39,128634.0,52.8792,52.888,52.8705,52.8792,128634.0
2018-05-09 12:55:00,60.39,60.4,60.37,60.38,248861.0,52.8792,52.888,52.8617,52.8705,248861.0
2018-05-09 13:00:00,60.39,60.4,60.38,60.39,90569.0,52.8792,52.888,52.8705,52.8792,90569.0
2018-05-09 13:05:00,60.39,60.4,60.39,60.4,18035.0,52.8792,52.888,52.8792,52.888,18035.0
2018-05-09 13:10:00,60.39,60.41,60.38,60.4,61447.0,52.8792,52.8968,52.8705,52.888,61447.0
2018-05-09 13:15:00,60.4,60.42,60.39,60.4,134646.0,52.888,52.9055,52.8792,52.888,134646.0
2018-05-09 13:20:00,60.4,60.42,60.4,60.42,18695.0,52.888,52.9055,52.888,52.9055,18695.0
2018-05-09 13:25:00,60.42,60.44,60.4,60.44,43620.0,52.9055,52.923,52.888,52.923,43620.0
2018-05-09 13:30:00,60.44,60.44,60.42,60.43,21425.0,52.923,52.923,52.9055,52.9143,21425.0
2018-05-09 13:35:00,60.43,60.45,60.42,60.44,38208.0,52.9143,52.9318,52.9055,52.923,38208.0
2018-05-09 13:40:00,60.44,60.45,60.43,60.45,14722.0,52.923,52.9318,52.9143,52.9318,14722.0
2018-05-09 13:45:00,60.45,60.46,60.44,60.45,58393.0,52.9318,52.9405,52.923,52.9318,58393.0
2018-05-09 13:50:00,60.45,60.46,60.44,60.45,94423.0,52.9318,52.9405,52.923,52.9318,94423.0
2018-05-09 13:55:00,60.45,60.46,60.44,60.45,22862.0,52.9318,52.9405,52.923,52.9318,22862.0
2018-05-09 14:00:00,60.45,60.45,60.44,60.45,34871.0,52.9318,52.9318,52.923,52.9318,34871.0
2018-05-09 14:05:00,60.45,60.45,60.44,60.45,21885.0,52.9318,52.9318,52.923,52.9318,21885.0
2018-05-09 14:10:00,60.45,60.48,60.45,60.47,62136.0,52.9318,52.958,52.9318,52.9493,62136.0
2018-05-09 14:15:00,60.47,60.48,60.44,60.44,45351.0,52.9493,52.958,52.923,52.923,45351.0
2018-05-09 14:20:00,60.44,60.45,60.41,60.43,54127.0,52.923,52.9318,52.8968,52.9143,54127.0
2018-05-09 14:25:00,60.43,60.43,60.4,60.42,27791.0,52.9143,52.9143,52.888,52.9055,27791.0
2018-05-09 14:30:00,60.42,60.46,60.41,60.44,57006.0,52.9055,52.9405,52.8968,52.923,57006.0
2018-05-09 14:35:00,60.44,60.44,60.41,60.43,10638.0,52.923,52.923,52.8968,52.9143,10638.0
2018-05-09 14:40:00,60.42,60.44,60.42,60.43,53472.0,52.9055,52.923,52.9055,52.9143,53472.0
2018-05-09 14:45:00,60.43,60.43,60.42,60.43,16277.0,52.9143,52.9143,52.9055,52.9143,16277.0
2018-05-09 14:50:00,60.43,60.45,60.42,60.42,44960.0,52.9143,52.9318,52.9055,52.9055,44960.0
2018-05-09 14:55:00,60.42,60.43,60.41,60.42,14970.0,52.9055,52.9143,52.8968,52.9055,14970.0
2018-05-09 15:00:00,60.42,60.43,60.4,60.41,53412.0,52.9055,52.9143,52.888,52.8968,53412.0
2018-05-09 15:05:00,60.41,60.44,60.4,60.44,43115.0,52.8968,52.923,52.888,52.923,43115.0
2018-05-09 15:10:00,60.44,60.44,60.42,60.43,36717.0,52.923,52.923,52.9055,52.9143,36717.0
2018-05-09 15:15:00,60.43,60.44,60.41,60.44,66074.0,52.9143,52.923,52.8968,52.923,66074.0
2018-05-09 15:20:00,60.44,60.45,60.43,60.45,29858.0,52.923,52.9318,52.9143,52.9318,29858.0
2018-05-09 15:25:00,60.45,60.45,60.43,60.44,27784.0,52.9318,52.9318,52.9143,52.923,27784.0
2018-05-09 15:30:00,60.44,60.45,60.42,60.43,52259.0,52.923,52.9318,52.9055,52.9143,52259.0
2018-05-09 15:35:00,60.43,60.44,60.42,60.44,66340.0,52.9143,52.923,52.9055,52.923,66340.0
2018-05-09 15:40:00,60.44,60.45,60.43,60.44,57829.0,52.923,52.9318,52.9143,52.923,57829.0
2018-05-09 15:45:00,60.44,60.47,60.43,60.47,106634.0,52.923,52.9493,52.9143,52.9493,106634.0
2018-05-09 15:50:00,60.47,60.48,60.46,60.48,84935.0,52.9493,52.958,52.9405,52.958,84935.0
2018-05-09 15:55:00,60.48,60.51,60.47,60.48,440406.0,52.958,52.9843,52.9493,52.958,440406.0
2018-05-10 09:30:00,60.74,60.77,60.72,60.75,162510.0,53.1857,53.212,53.1682,53.1945,162510.0
2018-05-10 09:35:00,60.75,60.77,60.75,60.76,131094.0,53.1945,53.212,53.1945,53.2032,131094.0
2018-05-10 09:40:00,60.76,60.79,60.74,60.75,77128.0,53.2032,53.2295,53.1857,53.1945,77128.0
2018-05-10 09:45:00,60.74,60.75,60.71,60.72,773091.0,53.1857,53.1945,53.1594,53.1682,773091.0
2018-05-10 09:50:00,60.72,60.75,60.72,60.73,203078.0,53.1682,53.1945,53.1682,53.177,203078.0
2018-05-10 09:55:00,60.73,60.74,60.72,60.74,119922.0,53.177,53.1857,53.1682,53.1857,119922.0
2018-05-10 10:00:00,60.74,60.75,60.71,60.72,47598.0,53.1857,53.1945,53.1594,53.1682,47598.0
2018-05-10 10:05:00,60.72,60.73,60.71,60.72,23999.0,53.1682,53.177,53.1594,53.1682,23999.0
2018-05-10 10:10:00,60.72,60.74,60.71,60.72,159221.0,53.1682,53.1857,53.1594,53.1682,159221.0
2018-05-10 10:15:00,60.72,60.73,60.7,60.72,285536.0,53.1682,53.177,53.1507,53.1682,285536.0
2018-05-10 10:20:00,60.72,60.73,60.71,60.72,204407.0,53.1682,53.177,53.1594,53.1682,204407.0
2018-05-10 10:25:00,60.72,60.73,60.7,60.73,120272.0,53.1682,53.177,53.1507,53.177,120272.0
2018-05-10 10:30:00,60.73,60.77,60.72,60.77,83918.0,53.177,53.212,53.1682,53.212,83918.0
2018-05-10 10:35:00,60.77,60.77,60.75,60.75,50568.0,53.212,53.212,53.1945,53.1945,50568.0
2018-05-10 10:40:00,60.75,60.77,60.74,60.75,44347.0,53.1945,53.212,53.1857,53.1945,44347.0
2018-05-10 10:45:00,60.75,60.75,60.73,60.74,54572.0,53.1945,53.1945,53.177,53.1857,54572.0
2018-05-10 10:50:00,60.73,60.74,60.72,60.74,32828.0,53.177,53.1857,53.1682,53.1857,32828.0
2018-05-10 10:55:00,60.74,60.75,60.73,60.73,16533.0,53.1857,53.1945,53.177,53.177,16533.0
2018-05-10 11:00:00,60.74,60.78,60.74,60.76,267278.0,53.1857,53.2207,53.1857,53.2032,267278.0
2018-05-10 11:05:00,60.76,60.78,60.75,60.76,28206.0,53.2032,53.2207,53.1945,53.2032,28206.0
2018-05-10 11:10:00,60.77,60.78,60.76,60.77,79315.0,53.212,53.2207,53.2032,53.212,79315.0
2018-05-10 11:15:00,60.77,60.8,60.77,60.79,54361.0,53.212,53.2382,53.212,53.2295,54361.0
2018-05-10 11:20:00,60.79,60.8,60.78,60.79,25221.0,53.2295,53.2382,53.2207,53.2295,25221.0
2018-05-10 11:25:00,60.79,60.81,60.78,60.8,109395.0,53.2295,53.247,53.2207,53.2382,109395.0
2018-05-10 11:30:00,60.8,60.81,60.79,60.81,107631.0,53.2382,53.247,53.2295,53.247,107631.0
2018-05-10 11:35:00,60.81,60.84,60.81,60.83,65610.0,53.247,53.2733,53.247,53.2645,65610.0
2018-05-10 11:40:00,60.84,60.85,60.83,60.84,37699.0,53.2733,53.282,53.2645,53.2733,37699.0
2018-05-10 11:45:00,60.84,60.85,60.83,60.84,19737.0,53.2733,53.282,53.2645,53.2733,19737.0
2018-05-10 11:50:00,60.85,60.86,60.84,60.85,56352.0,53.282,53.2908,53.2733,53.282,56352.0
2018-05-10 11:55:00,60.85,60.85,60.84,60.85,16729.0,53.282,53.282,53.2733,53.282,16729.0
2018-05-10 12:00:00,60.85,60.86,60.84,60.86,15430.0,53.282,53.2908,53.2733,53.2908,15430.0
2018-05-10 12:05:00,60.85,60.87,60.85,60.87,10690.0,53.282,53.2995,53.282,53.2995,10690.0
2018-05-10 12:10:00,60.87,60.87,60.85,60.86,29367.0,53.2995,53.2995,53.282,53.2908,29367.0
2018-05-10 12:15:00,60.86,60.88,60.85,60.88,76848.0,53.2908,53.3083,53.282,53.3083,76848.0
2018-05-10 12:20:00,60.88,60.89,60.87,60.87,123014.0,53.3083,53.3171,53.2995,53.2995,123014.0
2018-05-10 12:25:00,60.88,60.9,60.88,60.9,15493.0,53.3083,53.3258,53.3083,53.3258,15493.0
2018-05-10 12:30:00,60.89,60.9,60.88,60.89,71065.0,53.3171,53.3258,53.3083,53.3171,71065.0
2018-05-10 12:35:00,60.9,60.9,60.88,60.89,27577.0,53.3258,53.3258,53.3083,53.3171,27577.0
2018-05-10 12:40:00,60.89,60.9,60.87,60.87,13406.0,53.3171,53.3258,53.2995,53.2995,13406.0
2018-05-10 12:45:00,60.88,60.89,60.87,60.88,5196.0,53.3083,53.3171,53.2995,53.3083,5196.0
2018-05-10 12:50:00,60.89,60.9,60.88,60.89,39239.0,53.3171,53.3258,53.3083,53.3171,39239.0
2018-05-10 12:55:00,60.89,60.9,60.88,60.89,23582.0,53.3171,53.3258,53.3083,53.3171,23582.0
2018-05-10 13:00:00,60.89,60.91,60.89,60.9,6365.0,53.3171,53.3346,53.3171,53.3258,6365.0
2018-05-10 13:05:00,60.91,60.92,60.89,60.92,18183.0,53.3346,53.3433,53.3171,53.3433,18183.0
2018-05-10 13:10:00,60.92,60.93,60.91,60.91,8875.0,53.3433,53.3521,53.3346,53.3346,8875.0
2018-05-10 13:15:00,60.91,60.94,60.91,60.93,17896.0,53.3346,53.3608,53.3346,53.3521,17896.0
2018-05-10 13:20:00,60.93,60.95,60.92,60.94,18556.0,53.3521,53.3696,53.3433,53.3608,18556.0
2018-05-10 13:25:00,60.93,60.94,60.92,60.92,18966.0,53.3521,53.3608,53.3433,53.3433,18966.0
2018-05-10 13:30:00,60.93,60.93,60.89,60.9,46579.0,53.3521,53.3521,53.3171,53.3258,46579.0
2018-05-10 13:35:00,60.9,60.9,60.88,60.89,8601.0,53.3258,53.3258,53.3083,53.3171,8601.0
2018-05-10 13:40:00,60.89,60.89,60.86,60.88,22390.0,53.3171,53.3171,53.2908,53.3083,22390.0
2018-05-10 13:45:00,60.88,60.88,60.86,60.86,104153.0,53.3083,53.3083,53.2908,53.2908,104153.0
2018-05-10 13:50:00,60.86,60.89,60.86,60.89,26371.0,53.2908,53.3171,53.2908,53.3171,26371.0
2018-05-10 13:55:00,60.88,60.89,60.87,60.89,29420.0,53.3083,53.3171,53.2995,53.3171,29420.0
2018-05-10 14:00:00,60.89,60.89,60.85,60.87,43462.0,53.3171,53.3171,53.282,53.2995,43462.0
2018-05-10 14:05:00,60.88,60.88,60.85,60.87,38994.0,53.3083,53.3083,53.282,53.2995,38994.0
2018-05-10 14:10:00,60.87,60.89,60.87,60.88,62251.0,53.2995,53.3171,53.2995,53.3083,62251.0
2018-05-10 14:15:00,60.88,60.89,60.87,60.88,28362.0,53.3083,53.3171,53.2995,53.3083,28362.0
2018-05-10 14:20:00,60.87,60.88,60.86,60.86,8041.0,53.2995,53.3083,53.2908,53.2908,8041.0
2018-05-10 14:25:00,60.87,60.87,60.86,60.87,22763.0,53.2995,53.2995,53.2908,53.2995,22763.0
2018-05-10 14:30:00,60.87,60.88,60.86,60.87,20417.0,53.2995,53.3083,53.2908,53.2995,20417.0
2018-05-10 14:35:00,60.87,60.87,60.84,60.85,66528.0,53.2995,53.2995,53.2733,53.282,66528.0
2018-05-10 14:40:00,60.85,60.87,60.84,60.87,35440.0,53.282,53.2995,53.2733,53.2995,35440.0
2018-05-10 14:45:00,60.86,60.88,60.86,60.88,6487.0,53.2908,53.3083,53.2908,53.3083,6487.0
2018-05-10 14:50:00,60.88,60.9,60.87,60.87,36827.0,53.3083,53.3258,53.2995,53.2995,36827.0
2018-05-10 14:55:00,60.87,60.88,60.86,60.87,9896.0,53.2995,53.3083,53.2908,53.2995,9896.0
2018-05-10 15:00:00,60.88,60.89,60.85,60.86,57170.0,53.3083,53.3171,53.282,53.2908,57170.0
2018-05-10 15:05:00,60.86,60.86,60.84,60.84,20574.0,53.2908,53.2908,53.2733,53.2733,20574.0
2018-05-10 15:10:00,60.85,60.86,60.83,60.86,33320.0,53.282,53.2908,53.2645,53.2908,33320.0
2018-05-10 15:15:00,60.86,60.87,60.85,60.86,24642.0,53.2908,53.2995,53.282,53.2908,24642.0
2018-05-10 15:20:00,60.86,60.87,60.85,60.86,44158.0,53.2908,53.2995,53.282,53.2908,44158.0
2018-05-10 15:25:00,60.86,60.88,60.85,60.88,29033.0,53.2908,53.3083,53.282,53.3083,29033.0
2018-05-10 15:30:00,60.87,60.88,60.84,60.84,163596.0,53.2995,53.3083,53.2733,53.2733,163596.0
2018-05-10 15:35:00,60.85,60.85,60.83,60.84,86802.0,53.282,53.282,53.2645,53.2733,86802.0
2018-05-10 15:40:00,60.84,60.85,60.82,60.83,132195.0,53.2733,53.282,53.2558,53.2645,132195.0
2018-05-10 15:45:00,60.83,60.83,60.81,60.83,92206.0,53.2645,53.2645,53.247,53.2645,92206.0
2018-05-10 15:50:00,60.83,60.85,60.82,60.83,234907.0,53.2645,53.282,53.2558,53.2645,234907.0
2018-05-10 15:55:00,60.82,60.84,60.8,60.83,398804.0,53.2558,53.2733,53.2382,53.2645,398804.0
2018-05-11 09:30:00,61.29,61.32,61.26,61.29,75872.0,53.6673,53.6936,53.641,53.6673,75872.0
2018-05-11 09:35:00,61.3,61.33,61.3,61.3,38570.0,53.6761,53.7023,53.6761,53.6761,38570.0
2018-05-11 09:40:00,61.31,61.32,61.3,61.31,12721.0,53.6848,53.6936,53.6761,53.6848,12721.0
2018-05-11 09:45:00,61.3,61.31,61.26,61.27,19453.0,53.6761,53.6848,53.641,53.6498,19453.0
2018-05-11 09:50:00,61.26,61.3,61.26,61.3,37880.0,53.641,53.6761,53.641,53.6761,37880.0
2018-05-11 09:55:00,61.3,61.33,61.29,61.33,20526.0,53.6761,53.7023,53.6673,53.7023,20526.0
2018-05-11 10:00:00,61.32,61.33,61.29,61.3,49655.0,53.6936,53.7023,53.6673,53.6761,49655.0
2018-05-11 10:05:00,61.31,61.33,61.28,61.3,19908.0,53.6848,53.7023,53.6585,53.6761,19908.0
2018-05-11 10:10:00,61.3,61.31,61.26,61.26,72486.0,53.6761,53.6848,53.641,53.641,72486.0
2018-05-11 10:15:00,61.27,61.27,61.25,61.25,61289.0,53.6498,53.6498,53.6323,53.6323,61289.0
2018-05-11 10:20:00,61.25,61.27,61.25,61.25,63954.0,53.6323,53.6498,53.6323,53.6323,63954.0
2018-05-11 10:25:00,61.26,61.29,61.25,61.26,64625.0,53.641,53.6673,53.6323,53.641,64625.0
2018-05-11 10:30:00,61.26,61.26,61.23,61.25,59984.0,53.641,53.641,53.6148,53.6323,59984.0
2018-05-11 10:35:00,61.25,61.26,61.23,61.26,73241.0,53.6323,53.641,53.6148,53.641,73241.0
2018-05-11 10:40:00,61.25,61.27,61.25,61.26,57077.0,53.6323,53.6498,53.6323,53.641,57077.0
2018-05-11 10:45:00,61.27,61.28,61.25,61.27,77504.0,53.6498,53.6585,53.6323,53.6498,77504.0
2018-05-11 10:50:00,61.26,61.28,61.26,61.27,128543.0,53.641,53.6585,53.641,53.6498,128543.0
2018-05-11 10:55:00,61.28,61.29,61.27,61.28,85775.0,53.6585,53.6673,53.6498,53.6585,85775.0
2018-05-11 11:00:00,61.28,61.3,61.27,61.29,113196.0,53.6585,53.6761,53.6498,53.6673,113196.0
2018-05-11 11:05:00,61.29,61.29,61.27,61.27,118740.0,53.6673,53.6673,53.6498,53.6498,118740.0
2018-05-11 11:10:00,61.27,61.29,61.25,61.27,117602.0,53.6498,53.6673,53.6323,53.6498,117602.0
2018-05-11 11:15:00,61.27,61.27,61.25,61.25,22949.0,53.6498,53.6498,53.6323,53.6323,22949.0
2018-05-11 11:20:00,61.24,61.26,61.24,61.25,21040.0,53.6235,53.641,53.6235,53.6323,21040.0
2018-05-11 11:25:00,61.26,61.28,61.25,61.25,35244.0,53.641,53.6585,53.6323,53.6323,35244.0
2018-05-11 11:30:00,61.25,61.27,61.23,61.23,35820.0,53.6323,53.6498,53.6148,53.6148,35820.0
2018-05-11 11:35:00,61.23,61.25,61.22,61.23,14341.0,53.6148,53.6323,53.606,53.6148,14341.0
2018-05-11 11:40:00,61.23,61.25,61.22,61.24,27398.0,53.6148,53.6323,53.606,53.6235,27398.0
2018-05-11 11:45:00,61.24,61.26,61.23,61.25,134352.0,53.6235,53.641,53.6148,53.6323,134352.0
2018-05-11 11:50:00,61.26,61.28,61.25,61.27,142426.0,53.641,53.6585,53.6323,53.6498,142426.0
2018-05-11 11:55:00,61.27,61.29,61.25,61.29,29725.0,53.6498,53.6673,53.6323,53.6673,29725.0
2018-05-11 12:00:00,61.29,61.3,61.27,61.3,30321.0,53.6673,53.6761,53.6498,53.6761,30321.0
2018-05-11 12:05:00,61.3,61.3,61.28,61.29,25370.0,53.6761,53.6761,53.6585,53.6673,25370.0
2018-05-11 12:10:00,61.29,61.29,61.25,61.25,43108.0,53.6673,53.6673,53.6323,53.6323,43108.0
2018-05-11 12:15:00,61.26,61.28,61.25,61.27,64804.0,53.641,53.6585,53.6323,53.6498,64804.0
2018-05-11 12:20:00,61.27,61.28,61.26,61.28,90209.0,53.6498,53.6585,53.641,53.6585,90209.0
2018-05-11 12:25:00,61.27,61.28,61.24,61.26,48943.0,53.6498,53.6585,53.6235,53.641,48943.0
2018-05-11 12:30:00,61.26,61.27,61.24,61.26,20234.0,53.641,53.6498,53.6235,53.641,20234.0
2018-05-11 12:35:00,61.26,61.27,61.24,61.27,18655.0,53.641,53.6498,53.6235,53.6498,18655.0
2018-05-11 12:40:00,61.26,61.27,61.25,61.26,54808.0,53.641,53.6498,53.6323,53.641,54808.0
2018-05-11 12:45:00,61.26,61.27,61.25,61.27,80210.0,53.641,53.6498,53.6323,53.6498,80210.0
2018-05-11 12:50:00,61.26,61.27,61.24,61.26,596817.0,53.641,53.6498,53.6235,53.641,596817.0
2018-05-11 12:55:00,61.26,61.28,61.25,61.28,49954.0,53.641,53.6585,53.6323,53.6585,49954.0
2018-05-11 13:00:00,61.28,61.28,61.27,61.27,165567.0,53.6585,53.6585,53.6498,53.6498,165567.0
2018-05-11 13:05:00,61.28,61.3,61.27,61.28,83768.0,53.6585,53.6761,53.6498,53.6585,83768.0
2018-05-11 13:10:00,61.28,61.29,61.26,61.27,13316.0,53.6585,53.6673,53.641,53.6498,13316.0
2018-05-11 13:15:00,61.27,61.29,61.26,61.27,16165.0,53.6498,53.6673,53.641,53.6498,16165.0
2018-05-11 13:20:00,61.26,61.28,61.26,61.27,11417.0,53.641,53.6585,53.641,53.6498,11417.0
2018-05-11 13:25:00,61.27,61.28,61.26,61.27,18641.0,53.6498,53.6585,53.641,53.6498,18641.0
2018-05-11 13:30:00,61.26,61.28,61.26,61.28,21201.0,53.641,53.6585,53.641,53.6585,21201.0
2018-05-11 13:35:00,61.27,61.27,61.25,61.26,10192.0,53.6498,53.6498,53.6323,53.641,10192.0
2018-05-11 13:40:00,61.26,61.27,61.24,61.26,138864.0,53.641,53.6498,53.6235,53.641,138864.0
2018-05-11 13:45:00,61.27,61.28,61.26,61.28,40249.0,53.6498,53.6585,53.641,53.6585,40249.0
2018-05-11 13:50:00,61.29,61.31,61.27,61.3,212073.0,53.6673,53.6848,53.6498,53.6761,212073.0
2018-05-11 13:55:00,61.29,61.31,61.29,61.31,14347.0,53.6673,53.6848,53.6673,53.6848,14347.0
2018-05-11 14:00:00,61.3,61.3,61.27,61.29,36800.0,53.6761,53.6761,53.6498,53.6673,36800.0
2018-05-11 14:05:00,61.29,61.29,61.28,61.28,35325.0,53.6673,53.6673,53.6585,53.6585,35325.0
2018-05-11 14:10:00,61.28,61.29,61.25,61.25,26443.0,53.6585,53.6673,53.6323,53.6323,26443.0
2018-05-11 14:15:00,61.26,61.29,61.25,61.29,27484.0,53.641,53.6673,53.6323,53.6673,27484.0
2018-05-11 14:20:00,61.28,61.3,61.28,61.3,58637.0,53.6585,53.6761,53.6585,53.6761,58637.0
2018-05-11 14:25:00,61.29,61.3,61.28,61.29,34768.0,53.6673,53.6761,53.6585,53.6673,34768.0
2018-05-11 14:30:00,61.29,61.29,61.28,61.28,36112.0,53.6673,53.6673,53.6585,53.6585,36112.0
2018-05-11 14:35:00,61.28,61.3,61.28,61.3,32363.0,53.6585,53.6761,53.6585,53.6761,32363.0
2018-05-11 14:40:00,61.3,61.3,61.27,61.28,28627.0,53.6761,53.6761,53.6498,53.6585,28627.0
2018-05-11 14:45:00,61.28,61.3,61.26,61.3,288286.0,53.6585,53.6761,53.641,53.6761,288286.0
2018-05-11 14:50:00,61.3,61.3,61.28,61.29,38907.0,53.6761,53.6761,53.6585,53.6673,38907.0
2018-05-11 14:55:00,61.29,61.31,61.27,61.3,59806.0,53.6673,53.6848,53.6498,53.6761,59806.0
2018-05-11 15:00:00,61.3,61.31,61.3,61.3,24146.0,53.6761,53.6848,53.6761,53.6761,24146.0
2018-05-11 15:05:00,61.3,61.32,61.3,61.3,37799.0,53.6761,53.6936,53.6761,53.6761,37799.0
2018-05-11 15:10:00,61.3,61.31,61.3,61.31,44755.0,53.6761,53.6848,53.6761,53.6848,44755.0
2018-05-11 15:15:00,61.3,61.31,61.29,61.29,41589.0,53.6761,53.6848,53.6673,53.6673,41589.0
2018-05-11 15:20:00,61.29,61.3,61.29,61.29,21285.0,53.6673,53.6761,53.6673,53.6673,21285.0
2018-05-11 15:25:00,61.29,61.31,61.29,61.3,46179.0,53.6673,53.6848,53.6673,53.6761,46179.0
2018-05-11 15:30:00,61.3,61.31,61.29,61.3,30050.0,53.6761,53.6848,53.6673,53.6761,30050.0
2018-05-11 15:35:00,61.3,61.32,61.3,61.31,99120.0,53.6761,53.6936,53.6761,53.6848,99120.0
2018-05-11 15:40:00,61.31,61.32,61.29,61.3,188601.0,53.6848,53.6936,53.6673,53.6761,188601.0
2018-05-11 15:45:00,61.3,61.31,61.29,61.29,49638.0,53.6761,53.6848,53.6673,53.6673,49638.0
2018-05-11 15:50:00,61.3,61.3,61.27,61.29,191948.0,53.6761,53.6761,53.6498,53.6673,191948.0
2018-05-11 15:55:00,61.29,61.3,61.25,61.29,1050960.0,53.6673,53.6761,53.6323,53.6673,1050960.0
2018-05-14 09:30:00,61.55,61.6,61.55,61.59,68407.0,53.895,53.9387,53.895,53.93,68407.0
2018-05-14 09:35:00,61.6,61.6,61.57,61.6,107401.0,53.9387,53.9387,53.9125,53.9387,107401.0
2018-05-14 09:40:00,61.6,61.62,61.58,61.62,52972.0,53.9387,53.9563,53.9212,53.9563,52972.0
2018-05-14 09:45:00,61.62,61.63,61.61,61.61,36037.0,53.9563,53.965,53.9475,53.9475,36037.0
2018-05-14 09:50:00,61.62,61.65,61.61,61.64,29833.0,53.9563,53.9825,53.9475,53.9738,29833.0
2018-05-14 09:55:00,61.64,61.64,61.62,61.63,9603.0,53.9738,53.9738,53.9563,53.965,9603.0
2018-05-14 10:00:00,61.62,61.63,61.6,61.61,19063.0,53.9563,53.965,53.9387,53.9475,19063.0
2018-05-14 10:05:00,61.6,61.62,61.59,61.6,18930.0,53.9387,53.9563,53.93,53.9387,18930.0
2018-05-14 10:10:00,61.6,61.62,61.59,61.62,12263.0,53.9387,53.9563,53.93,53.9563,12263.0
2018-05-14 10:15:00,61.62,61.62,61.58,61.59,51928.0,53.9563,53.9563,53.9212,53.93,51928.0
2018-05-14 10:20:00,61.59,61.61,61.59,61.61,13362.0,53.93,53.9475,53.93,53.9475,13362.0
2018-05-14 10:25:00,61.6,61.61,61.6,61.61,14276.0,53.9387,53.9475,53.9387,53.9475,14276.0
2018-05-14 10:30:00,61.61,61.63,61.6,61.63,20846.0,53.9475,53.965,53.9387,53.965,20846.0
2018-05-14 10:35:00,61.63,61.64,61.62,61.62,51033.0,53.965,53.9738,53.9563,53.9563,51033.0
2018-05-14 10:40:00,61.63,61.65,61.62,61.64,28404.0,53.965,53.9825,53.9563,53.9738,28404.0
2018-05-14 10:45:00,61.64,61.65,61.62,61.63,91075.0,53.9738,53.9825,53.9563,53.965,91075.0
2018-05-14 10:50:00,61.63,61.66,61.63,61.65,42539.0,53.965,53.9913,53.965,53.9825,42539.0
2018-05-14 10:55:00,61.65,61.66,61.62,61.62,16524.0,53.9825,53.9913,53.9563,53.9563,16524.0
2018-05-14 11:00:00,61.62,61.62,61.59,61.61,105159.0,53.9563,53.9563,53.93,53.9475,105159.0
2018-05-14 11:05:00,61.61,61.62,61.6,61.62,13270.0,53.9475,53.9563,53.9387,53.9563,13270.0
2018-05-14 11:10:00,61.62,61.62,61.6,61.61,18970.0,53.9563,53.9563,53.9387,53.9475,18970.0
2018-05-14 11:15:00,61.61,61.62,61.6,61.61,13798.0,53.9475,53.9563,53.9387,53.9475,13798.0
2018-05-14 11:20:00,61.62,61.63,61.6,61.6,43054.0,53.9563,53.965,53.9387,53.9387,43054.0
2018-05-14 11:25:00,61.6,61.61,61.59,61.6,85430.0,53.9387,53.9475,53.93,53.9387,85430.0
2018-05-14 11:30:00,61.6,61.6,61.58,61.59,77996.0,53.9387,53.9387,53.9212,53.93,77996.0
2018-05-14 11:35:00,61.59,61.62,61.58,61.62,23211.0,53.93,53.9563,53.9212,53.9563,23211.0
2018-05-14 11:40:00,61.61,61.62,61.59,61.62,59320.0,53.9475,53.9563,53.93,53.9563,59320.0
2018-05-14 11:45:00,61.62,61.62,61.59,61.61,29924.0,53.9563,53.9563,53.93,53.9475,29924.0
2018-05-14 11:50:00,61.61,61.62,61.6,61.62,14816.0,53.9475,53.9563,53.9387,53.9563,14816.0
2018-05-14 11:55:00,61.62,61.63,61.61,61.63,11017.0,53.9563,53.965,53.9475,53.965,11017.0
2018-05-14 12:00:00,61.63,61.65,61.62,61.63,43586.0,53.965,53.9825,53.9563,53.965,43586.0
2018-05-14 12:05:00,61.63,61.65,61.61,61.64,15336.0,53.965,53.9825,53.9475,53.9738,15336.0
2018-05-14 12:10:00,61.64,61.64,61.62,61.64,9433.0,53.9738,53.9738,53.9563,53.9738,9433.0
2018-05-14 12:15:00,61.64,61.65,61.62,61.62,22618.0,53.9738,53.9825,53.9563,53.9563,22618.0
2018-05-14 12:20:00,61.63,61.63,61.62,61.63,22136.0,53.965,53.965,53.9563,53.965,22136.0
2018-05-14 12:25:00,61.63,61.64,61.61,61.63,21811.0,53.965,53.9738,53.9475,53.965,21811.0
2018-05-14 12:30:00,61.63,61.65,61.62,61.65,18109.0,53.965,53.9825,53.9563,53.9825,18109.0
2018-05-14 12:35:00,61.64,61.64,61.63,61.64,10748.0,53.9738,53.9738,53.965,53.9738,10748.0
2018-05-14 12:40:00,61.64,61.64,61.61,61.61,15534.0,53.9738,53.9738,53.9475,53.9475,15534.0
2018-05-14 12:45:00,61.62,61.64,61.61,61.63,22091.0,53.9563,53.9738,53.9475,53.965,22091.0
2018-05-14 12:50:00,61.63,61.63,61.61,61.62,21789.0,53.965,53.965,53.9475,53.9563,21789.0
2018-05-14 12:55:00,61.62,61.62,61.61,61.61,113809.0,53.9563,53.9563,53.9475,53.9475,113809.0
2018-05-14 13:00:00,61.62,61.62,61.59,61.61,55582.0,53.9563,53.9563,53.93,53.9475,55582.0
2018-05-14 13:05:00,61.61,61.61,61.6,61.61,4900.0,53.9475,53.9475,53.9387,53.9475,4900.0
2018-05-14 13:10:00,61.61,61.61,61.59,61.6,24775.0,53.9475,53.9475,53.93,53.9387,24775.0
2018-05-14 13:15:00,61.59,61.61,61.56,61.57,43991.0,53.93,53.9475,53.9037,53.9125,43991.0
2018-05-14 13:20:00,61.57,61.59,61.56,61.58,23495.0,53.9125,53.93,53.9037,53.9212,23495.0
2018-05-14 13:25:00,61.58,61.59,61.57,61.59,13276.0,53.9212,53.93,53.9125,53.93,13276.0
2018-05-14 13:30:00,61.58,61.6,61.56,61.6,14657.0,53.9212,53.9387,53.9037,53.9387,14657.0
2018-05-14 13:35:00,61.6,61.6,61.58,61.59,19430.0,53.9387,53.9387,53.9212,53.93,19430.0
2018-05-14 13:40:00,61.59,61.6,61.59,61.59,20676.0,53.93,53.9387,53.93,53.93,20676.0
2018-05-14 13:45:00,61.6,61.6,61.57,61.58,16255.0,53.9387,53.9387,53.9125,53.9212,16255.0
2018-05-14 13:50:00,61.58,61.58,61.57,61.57,18125.0,53.9212,53.9212,53.9125,53.9125,18125.0
2018-05-14 13:55:00,61.57,61.58,61.55,61.57,18950.0,53.9125,53.9212,53.895,53.9125,18950.0
2018-05-14 14:00:00,61.57,61.57,61.54,61.55,12600.0,53.9125,53.9125,53.8862,53.895,12600.0
2018-05-14 14:05:00,61.55,61.55,61.52,61.53,14994.0,53.895,53.895,53.8687,53.8775,14994.0
2018-05-14 14:10:00,61.53,61.53,61.5,61.51,42131.0,53.8775,53.8775,53.8512,53.8599,42131.0
2018-05-14 14:15:00,61.5,61.51,61.49,61.5,27208.0,53.8512,53.8599,53.8424,53.8512,27208.0
2018-05-14 14:20:00,61.5,61.51,61.49,61.51,41214.0,53.8512,53.8599,53.8424,53.8599,41214.0
2018-05-14 14:25:00,61.51,61.53,61.5,61.52,9824.0,53.8599,53.8775,53.8512,53.8687,9824.0
2018-05-14 14:30:00,61.52,61.53,61.52,61.53,30381.0,53.8687,53.8775,53.8687,53.8775,30381.0
2018-05-14 14:35:00,61.53,61.55,61.52,61.55,21649.0,53.8775,53.895,53.8687,53.895,21649.0
2018-05-14 14:40:00,61.55,61.55,61.52,61.53,30911.0,53.895,53.895,53.8687,53.8775,30911.0
2018-05-14 14:45:00,61.54,61.55,61.52,61.52,33666.0,53.8862,53.895,53.8687,53.8687,33666.0
2018-05-14 14:50:00,61.53,61.55,61.52,61.55,28857.0,53.8775,53.895,53.8687,53.895,28857.0
2018-05-14 14:55:00,61.55,61.55,61.54,61.54,3849.0,53.895,53.895,53.8862,53.8862,3849.0
2018-05-14 15:00:00,61.54,61.56,61.54,61.55,15671.0,53.8862,53.9037,53.8862,53.895,15671.0
2018-05-14 15:05:00,61.55,61.58,61.54,61.57,64268.0,53.895,53.9212,53.8862,53.9125,64268.0
2018-05-14 15:10:00,61.57,61.58,61.56,61.57,39992.0,53.9125,53.9212,53.9037,53.9125,39992.0
2018-05-14 15:15:00,61.56,61.57,61.54,61.55,37994.0,53.9037,53.9125,53.8862,53.895,37994.0
2018-05-14 15:20:00,61.56,61.59,61.55,61.58,18628.0,53.9037,53.93,53.895,53.9212,18628.0
2018-05-14 15:25:00,61.58,61.6,61.58,61.59,32664.0,53.9212,53.9387,53.9212,53.93,32664.0
2018-05-14 15:30:00,61.59,61.59,61.57,61.58,43124.0,53.93,53.93,53.9125,53.9212,43124.0
2018-05-14 15:35:00,61.58,61.59,61.57,61.59,42185.0,53.9212,53.93,53.9125,53.93,42185.0
2018-05-14 15:40:00,61.59,61.6,61.58,61.59,112478.0,53.93,53.9387,53.9212,53.93,112478.0
2018-05-14 15:45:00,61.59,61.59,61.56,61.57,292638.0,53.93,53.93,53.9037,53.9125,292638.0
2018-05-14 15:50:00,61.56,61.58,61.55,61.56,88349.0,53.9037,53.9212,53.895,53.9037,88349.0
2018-05-14 15:55:00,61.56,61.61,61.56,61.61,527141.0,53.9037,53.9475,53.9037,53.9475,527141.0
2018-05-15 09:30:00,61.11,61.11,61.05,61.05,183098.0,53.5097,53.5097,53.4572,53.4572,183098.0
2018-05-15 09:35:00,61.05,61.06,61.01,61.02,59942.0,53.4572,53.4659,53.4221,53.4309,59942.0
2018-05-15 09:40:00,61.01,61.03,60.99,61.0,107968.0,53.4221,53.4396,53.4046,53.4134,107968.0
2018-05-15 09:45:00,61.0,61.03,60.99,61.0,101110.0,53.4134,53.4396,53.4046,53.4134,101110.0
2018-05-15 09:50:00,61.01,61.02,60.99,61.0,65211.0,53.4221,53.4309,53.4046,53.4134,65211.0
2018-05-15 09:55:00,61.0,61.01,60.97,60.98,52522.0,53.4134,53.4221,53.3871,53.3959,52522.0
2018-05-15 10:00:00,60.98,61.02,60.98,61.01,44450.0,53.3959,53.4309,53.3959,53.4221,44450.0
2018-05-15 10:05:00,61.01,61.03,60.99,60.99,102127.0,53.4221,53.4396,53.4046,53.4046,102127.0
2018-05-15 10:10:00,60.99,61.01,60.98,61.0,85277.0,53.4046,53.4221,53.3959,53.4134,85277.0
2018-05-15 10:15:00,61.0,61.02,60.99,61.02,56139.0,53.4134,53.4309,53.4046,53.4309,56139.0
2018-05-15 10:20:00,61.01,61.03,61.0,61.03,67999.0,53.4221,53.4396,53.4134,53.4396,67999.0
2018-05-15 10:25:00,61.03,61.04,61.02,61.04,70972.0,53.4396,53.4484,53.4309,53.4484,70972.0
2018-05-15 10:30:00,61.04,61.07,61.02,61.07,90313.0,53.4484,53.4747,53.4309,53.4747,90313.0
2018-05-15 10:35:00,61.07,61.1,61.06,61.07,61820.0,53.4747,53.5009,53.4659,53.4747,61820.0
2018-05-15 10:40:00,61.07,61.07,61.04,61.07,70988.0,53.4747,53.4747,53.4484,53.4747,70988.0
2018-05-15 10:45:00,61.06,61.08,61.05,61.07,94568.0,53.4659,53.4834,53.4572,53.4747,94568.0
2018-05-15 10:50:00,61.07,61.1,61.07,61.09,56324.0,53.4747,53.5009,53.4747,53.4922,56324.0
2018-05-15 10:55:00,61.09,61.09,61.06,61.07,57100.0,53.4922,53.4922,53.4659,53.4747,57100.0
2018-05-15 11:00:00,61.08,61.1,61.05,61.05,54120.0,53.4834,53.5009,53.4572,53.4572,54120.0
2018-05-15 11:05:00,61.05,61.07,61.04,61.04,314457.0,53.4572,53.4747,53.4484,53.4484,314457.0
2018-05-15 11:10:00,61.04,61.07,61.04,61.05,125271.0,53.4484,53.4747,53.4484,53.4572,125271.0
2018-05-15 11:15:00,61.05,61.09,61.05,61.09,24445.0,53.4572,53.4922,53.4572,53.4922,24445.0
2018-05-15 11:20:00,61.09,61.09,61.07,61.09,51874.0,53.4922,53.4922,53.4747,53.4922,51874.0
2018-05-15 11:25:00,61.09,61.09,61.06,61.07,44893.0,53.4922,53.4922,53.4659,53.4747,44893.0
2018-05-15 11:30:00,61.07,61.09,61.07,61.08,87448.0,53.4747,53.4922,53.4747,53.4834,87448.0
2018-05-15 11:35:00,61.08,61.1,61.08,61.09,24049.0,53.4834,53.5009,53.4834,53.4922,24049.0
2018-05-15 11:40:00,61.09,61.1,61.07,61.1,9807.0,53.4922,53.5009,53.4747,53.5009,9807.0
2018-05-15 11:45:00,61.09,61.11,61.07,61.11,26142.0,53.4922,53.5097,53.4747,53.5097,26142.0
2018-05-15 11:50:00,61.11,61.12,61.1,61.1,50199.0,53.5097,53.5184,53.5009,53.5009,50199.0
2018-05-15 11:55:00,61.1,61.1,61.05,61.06,30165.0,53.5009,53.5009,53.4572,53.4659,30165.0
2018-05-15 12:00:00,61.05,61.07,61.03,61.03,65991.0,53.4572,53.4747,53.4396,53.4396,65991.0
2018-05-15 12:05:00,61.03,61.04,61.01,61.03,18767.0,53.4396,53.4484,53.4221,53.4396,18767.0
2018-05-15 12:10:00,61.02,61.04,61.01,61.03,51066.0,53.4309,53.4484,53.4221,53.4396,51066.0
2018-05-15 12:15:00,61.03,61.06,61.02,61.04,81157.0,53.4396,53.4659,53.4309,53.4484,81157.0
2018-05-15 12:20:00,61.05,61.05,61.03,61.03,32779.0,53.4572,53.4572,53.4396,53.4396,32779.0
2018-05-15 12:25:00,61.03,61.05,61.03,61.05,19196.0,53.4396,53.4572,53.4396,53.4572,19196.0
2018-05-15 12:30:00,61.05,61.07,61.05,61.05,117515.0,53.4572,53.4747,53.4572,53.4572,117515.0
2018-05-15 12:35:00,61.05,61.06,61.04,61.05,52901.0,53.4572,53.4659,53.4484,53.4572,52901.0
2018-05-15 12:40:00,61.05,61.06,61.04,61.05,30417.0,53.4572,53.4659,53.4484,53.4572,30417.0
2018-05-15 12:45:00,61.05,61.07,61.05,61.07,38487.0,53.4572,53.4747,53.4572,53.4747,38487.0
2018-05-15 12:50:00,61.06,61.08,61.06,61.06,9624.0,53.4659,53.4834,53.4659,53.4659,9624.0
2018-05-15 12:55:00,61.07,61.1,61.05,61.05,72312.0,53.4747,53.5009,53.4572,53.4572,72312.0
2018-05-15 13:00:00,61.06,61.07,61.03,61.05,69476.0,53.4659,53.4747,53.4396,53.4572,69476.0
2018-05-15 13:05:00,61.04,61.05,61.03,61.04,26799.0,53.4484,53.4572,53.4396,53.4484,26799.0
2018-05-15 13:10:00,61.04,61.05,61.03,61.03,5780.0,53.4484,53.4572,53.4396,53.4396,5780.0
2018-05-15 13:15:00,61.03,61.04,61.02,61.03,46988.0,53.4396,53.4484,53.4309,53.4396,46988.0
2018-05-15 13:20:00,61.03,61.04,61.0,61.02,48495.0,53.4396,53.4484,53.4134,53.4309,48495.0
2018-05-15 13:25:00,61.02,61.04,61.01,61.03,12444.0,53.4309,53.4484,53.4221,53.4396,12444.0
2018-05-15 13:30:00,61.03,61.04,61.01,61.02,23134.0,53.4396,53.4484,53.4221,53.4309,23134.0
2018-05-15 13:35:00,61.02,61.03,61.01,61.02,23488.0,53.4309,53.4396,53.4221,53.4309,23488.0
2018-05-15 13:40:00,61.02,61.03,61.01,61.02,9235.0,53.4309,53.4396,53.4221,53.4309,9235.0
2018-05-15 13:45:00,61.03,61.03,61.01,61.03,65304.0,53.4396,53.4396,53.4221,53.4396,65304.0
2018-05-15 13:50:00,61.02,61.03,61.02,61.03,7830.0,53.4309,53.4396,53.4309,53.4396,7830.0
2018-05-15 13:55:00,61.03,61.03,60.97,60.97,66550.0,53.4396,53.4396,53.3871,53.3871,66550.0
2018-05-15 14:00:00,60.98,60.99,60.96,60.99,16023.0,53.3959,53.4046,53.3783,53.4046,16023.0
2018-05-15 14:05:00,60.99,60.99,60.97,60.98,21929.0,53.4046,53.4046,53.3871,53.3959,21929.0
2018-05-15 14:10:00,60.98,61.0,60.97,60.99,24240.0,53.3959,53.4134,53.3871,53.4046,24240.0
2018-05-15 14:15:00,60.98,60.99,60.96,60.98,34743.0,53.3959,53.4046,53.3783,53.3959,34743.0
2018-05-15 14:20:00,60.97,60.99,60.96,60.97,27708.0,53.3871,53.4046,53.3783,53.3871,27708.0
2018-05-15 14:25:00,60.97,61.03,60.95,61.02,216944.0,53.3871,53.4396,53.3696,53.4309,216944.0
2018-05-15 14:30:00,61.02,61.08,61.02,61.08,57809.0,53.4309,53.4834,53.4309,53.4834,57809.0
2018-05-15 14:35:00,61.08,61.1,61.03,61.04,66308.0,53.4834,53.5009,53.4396,53.4484,66308.0
2018-05-15 14:40:00,61.04,61.05,61.02,61.04,13967.0,53.4484,53.4572,53.4309,53.4484,13967.0
2018-05-15 14:45:00,61.04,61.04,61.0,61.02,22381.0,53.4484,53.4484,53.4134,53.4309,22381.0
2018-05-15 14:50:00,61.03,61.05,61.02,61.05,42038.0,53.4396,53.4572,53.4309,53.4572,42038.0
2018-05-15 14:55:00,61.05,61.05,60.99,61.0,39455.0,53.4572,53.4572,53.4046,53.4134,39455.0
2018-05-15 15:00:00,61.01,61.02,60.96,60.97,94460.0,53.4221,53.4309,53.3783,53.3871,94460.0
2018-05-15 15:05:00,60.97,60.97,60.95,60.97,13341.0,53.3871,53.3871,53.3696,53.3871,13341.0
2018-05-15 15:10:00,60.97,60.99,60.95,60.95,32205.0,53.3871,53.4046,53.3696,53.3696,32205.0
2018-05-15 15:15:00,60.96,60.97,60.95,60.95,41778.0,53.3783,53.3871,53.3696,53.3696,41778.0
2018-05-15 15:20:00,60.95,60.95,60.93,60.94,26819.0,53.3696,53.3696,53.3521,53.3608,26819.0
2018-05-15 15:25:00,60.94,60.96,60.94,60.95,71952.0,53.3608,53.3783,53.3608,53.3696,71952.0
2018-05-15 15:30:00,60.95,60.98,60.94,60.97,117356.0,53.3696,53.3959,53.3608,53.3871,117356.0
2018-05-15 15:35:00,60.98,60.98,60.96,60.97,60703.0,53.3959,53.3959,53.3783,53.3871,60703.0
2018-05-15 15:40:00,60.97,60.97,60.95,60.97,69764.0,53.3871,53.3871,53.3696,53.3871,69764.0
2018-05-15 15:45:00,60.96,60.97,60.94,60.95,153170.0,53.3783,53.3871,53.3608,53.3696,153170.0
2018-05-15 15:50:00,60.95,60.99,60.94,60.98,191917.0,53.3696,53.4046,53.3608,53.3959,191917.0
2018-05-15 15:55:00,60.99,61.03,60.98,61.0,547882.0,53.4046,53.4396,53.3959,53.4134,547882.0
2018-05-16 09:30:00,61.1,61.13,61.08,61.09,207138.0,53.5009,53.5272,53.4834,53.4922,207138.0
2018-05-16 09:35:00,61.09,61.12,61.08,61.12,28471.0,53.4922,53.5184,53.4834,53.5184,28471.0
2018-05-16 09:40:00,61.12,61.14,61.1,61.12,72037.0,53.5184,53.536,53.5009,53.5184,72037.0
2018-05-16 09:45:00,61.11,61.15,61.1,61.13,52261.0,53.5097,53.5447,53.5009,53.5272,52261.0
2018-05-16 09:50:00,61.13,61.15,61.12,61.15,25156.0,53.5272,53.5447,53.5184,53.5447,25156.0
2018-05-16 09:55:00,61.15,61.15,61.12,61.13,18467.0,53.5447,53.5447,53.5184,53.5272,18467.0
2018-05-16 10:00:00,61.13,61.14,61.1,61.11,45372.0,53.5272,53.536,53.5009,53.5097,45372.0
2018-05-16 10:05:00,61.11,61.13,61.1,61.1,55149.0,53.5097,53.5272,53.5009,53.5009,55149.0
2018-05-16 10:10:00,61.11,61.11,61.08,61.1,17500.0,53.5097,53.5097,53.4834,53.5009,17500.0
2018-05-16 10:15:00,61.1,61.12,61.09,61.1,22193.0,53.5009,53.5184,53.4922,53.5009,22193.0
2018-05-16 10:20:00,61.09,61.12,61.07,61.12,22899.0,53.4922,53.5184,53.4747,53.5184,22899.0
2018-05-16 10:25:00,61.12,61.12,61.08,61.09,31174.0,53.5184,53.5184,53.4834,53.4922,31174.0
2018-05-16 10:30:00,61.09,61.13,61.09,61.13,57290.0,53.4922,53.5272,53.4922,53.5272,57290.0
2018-05-16 10:35:00,61.13,61.14,61.12,61.13,19805.0,53.5272,53.536,53.5184,53.5272,19805.0
2018-05-16 10:40:00,61.13,61.14,61.12,61.13,28681.0,53.5272,53.536,53.5184,53.5272,28681.0
2018-05-16 10:45:00,61.13,61.14,61.11,61.13,18257.0,53.5272,53.536,53.5097,53.5272,18257.0
2018-05-16 10:50:00,61.13,61.13,61.1,61.1,20448.0,53.5272,53.5272,53.5009,53.5009,20448.0
2018-05-16 10:55:00,61.1,61.11,61.08,61.08,19803.0,53.5009,53.5097,53.4834,53.4834,19803.0
2018-05-16 11:00:00,61.08,61.08,61.04,61.07,31576.0,53.4834,53.4834,53.4484,53.4747,31576.0
2018-05-16 11:05:00,61.07,61.08,61.06,61.07,25291.0,53.4747,53.4834,53.4659,53.4747,25291.0
2018-05-16 11:10:00,61.08,61.08,61.06,61.07,13239.0,53.4834,53.4834,53.4659,53.4747,13239.0
2018-05-16 11:15:00,61.07,61.07,61.05,61.06,17607.0,53.4747,53.4747,53.4572,53.4659,17607.0
2018-05-16 11:20:00,61.06,61.09,61.05,61.05,43835.0,53.4659,53.4922,53.4572,53.4572,43835.0
2018-05-16 11:25:00,61.05,61.08,61.04,61.08,36187.0,53.4572,53.4834,53.4484,53.4834,36187.0
2018-05-16 11:30:00,61.08,61.09,61.07,61.09,21923.0,53.4834,53.4922,53.4747,53.4922,21923.0
2018-05-16 11:35:00,61.09,61.1,61.08,61.1,13030.0,53.4922,53.5009,53.4834,53.5009,13030.0
2018-05-16 11:40:00,61.1,61.1,61.08,61.1,19176.0,53.5009,53.5009,53.4834,53.5009,19176.0
2018-05-16 11:45:00,61.1,61.13,61.09,61.12,10977.0,53.5009,53.5272,53.4922,53.5184,10977.0
2018-05-16 11:50:00,61.12,61.15,61.11,61.14,21064.0,53.5184,53.5447,53.5097,53.536,21064.0
2018-05-16 11:55:00,61.14,61.15,61.13,61.15,30343.0,53.536,53.5447,53.5272,53.5447,30343.0
2018-05-16 12:00:00,61.15,61.17,61.15,61.17,12126.0,53.5447,53.5622,53.5447,53.5622,12126.0
2018-05-16 12:05:00,61.17,61.2,61.17,61.19,21321.0,53.5622,53.5885,53.5622,53.5797,21321.0
2018-05-16 12:10:00,61.19,61.2,61.17,61.18,69126.0,53.5797,53.5885,53.5622,53.571,69126.0
2018-05-16 12:15:00,61.18,61.18,61.16,61.18,14944.0,53.571,53.571,53.5535,53.571,14944.0
2018-05-16 12:20:00,61.18,61.18,61.16,61.17,9849.0,53.571,53.571,53.5535,53.5622,9849.0
2018-05-16 12:25:00,61.18,61.19,61.17,61.19,12010.0,53.571,53.5797,53.5622,53.5797,12010.0
2018-05-16 12:30:00,61.19,61.23,61.18,61.23,23933.0,53.5797,53.6148,53.571,53.6148,23933.0
2018-05-16 12:35:00,61.23,61.26,61.21,61.26,61939.0,53.6148,53.641,53.5973,53.641,61939.0
2018-05-16 12:40:00,61.26,61.28,61.26,61.27,36386.0,53.641,53.6585,53.641,53.6498,36386.0
2018-05-16 12:45:00,61.27,61.27,61.25,61.27,38048.0,53.6498,53.6498,53.6323,53.6498,38048.0
2018-05-16 12:50:00,61.27,61.29,61.26,61.29,10484.0,53.6498,53.6673,53.641,53.6673,10484.0
2018-05-16 12:55:00,61.28,61.29,61.26,61.28,127472.0,53.6585,53.6673,53.641,53.6585,127472.0
2018-05-16 13:00:00,61.29,61.29,61.27,61.28,14310.0,53.6673,53.6673,53.6498,53.6585,14310.0
2018-05-16 13:05:00,61.27,61.28,61.24,61.25,33186.0,53.6498,53.6585,53.6235,53.6323,33186.0
2018-05-16 13:10:00,61.25,61.25,61.21,61.22,22817.0,53.6323,53.6323,53.5973,53.606,22817.0
2018-05-16 13:15:00,61.22,61.23,61.21,61.22,19321.0,53.606,53.6148,53.5973,53.606,19321.0
2018-05-16 13:20:00,61.22,61.22,61.19,61.19,30087.0,53.606,53.606,53.5797,53.5797,30087.0
2018-05-16 13:25:00,61.19,61.2,61.18,61.2,20150.0,53.5797,53.5885,53.571,53.5885,20150.0
2018-05-16 13:30:00,61.2,61.21,61.19,61.2,10382.0,53.5885,53.5973,53.5797,53.5885,10382.0
2018-05-16 13:35:00,61.19,61.2,61.19,61.19,5078.0,53.5797,53.5885,53.5797,53.5797,5078.0
2018-05-16 13:40:00,61.2,61.21,61.19,61.19,11244.0,53.5885,53.5973,53.5797,53.5797,11244.0
2018-05-16 13:45:00,61.19,61.2,61.18,61.2,25573.0,53.5797,53.5885,53.571,53.5885,25573.0
2018-05-16 13:50:00,61.2,61.2,61.18,61.19,3750.0,53.5885,53.5885,53.571,53.5797,3750.0
2018-05-16 13:55:00,61.18,61.21,61.18,61.21,24422.0,53.571,53.5973,53.571,53.5973,24422.0
2018-05-16 14:00:00,61.21,61.24,61.2,61.23,17674.0,53.5973,53.6235,53.5885,53.6148,17674.0
2018-05-16 14:05:00,61.24,61.24,61.22,61.23,14387.0,53.6235,53.6235,53.606,53.6148,14387.0
2018-05-16 14:10:00,61.23,61.24,61.22,61.23,22117.0,53.6148,53.6235,53.606,53.6148,22117.0
2018-05-16 14:15:00,61.23,61.24,61.22,61.23,66507.0,53.6148,53.6235,53.606,53.6148,66507.0
2018-05-16 14:20:00,61.23,61.24,61.22,61.22,54429.0,53.6148,53.6235,53.606,53.606,54429.0
2018-05-16 14:25:00,61.23,61.23,61.22,61.23,20831.0,53.6148,53.6148,53.606,53.6148,20831.0
2018-05-16 14:30:00,61.23,61.23,61.21,61.21,10133.0,53.6148,53.6148,53.5973,53.5973,10133.0
2018-05-16 14:35:00,61.21,61.22,61.21,61.21,19897.0,53.5973,53.606,53.5973,53.5973,19897.0
2018-05-16 14:40:00,61.21,61.22,61.2,61.21,18393.0,53.5973,53.606,53.5885,53.5973,18393.0
2018-05-16 14:45:00,61.21,61.21,61.2,61.2,10213.0,53.5973,53.5973,53.5885,53.5885,10213.0
2018-05-16 14:50:00,61.19,61.2,61.18,61.19,23764.0,53.5797,53.5885,53.571,53.5797,23764.0
2018-05-16 14:55:00,61.2,61.2,61.17,61.19,40888.0,53.5885,53.5885,53.5622,53.5797,40888.0
2018-05-16 15:00:00,61.19,61.19,61.15,61.15,31609.0,53.5797,53.5797,53.5447,53.5447,31609.0
2018-05-16 15:05:00,61.15,61.16,61.14,61.15,31068.0,53.5447,53.5535,53.536,53.5447,31068.0
2018-05-16 15:10:00,61.15,61.15,61.13,61.15,12910.0,53.5447,53.5447,53.5272,53.5447,12910.0
2018-05-16 15:15:00,61.14,61.15,61.13,61.14,37328.0,53.536,53.5447,53.5272,53.536,37328.0
2018-05-16 15:20:00,61.14,61.15,61.13,61.14,26385.0,53.536,53.5447,53.5272,53.536,26385.0
2018-05-16 15:25:00,61.14,61.14,61.13,61.14,28985.0,53.536,53.536,53.5272,53.536,28985.0
2018-05-16 15:30:00,61.14,61.14,61.11,61.12,69242.0,53.536,53.536,53.5097,53.5184,69242.0
2018-05-16 15:35:00,61.12,61.13,61.11,61.13,85187.0,53.5184,53.5272,53.5097,53.5272,85187.0
2018-05-16 15:40:00,61.13,61.13,61.12,61.13,24174.0,53.5272,53.5272,53.5184,53.5272,24174.0
2018-05-16 15:45:00,61.12,61.13,61.08,61.1,204609.0,53.5184,53.5272,53.4834,53.5009,204609.0
2018-05-16 15:50:00,61.1,61.14,61.09,61.13,123732.0,53.5009,53.536,53.4922,53.5272,123732.0
2018-05-16 15:55:00,61.13,61.18,61.13,61.17,406655.0,53.5272,53.571,53.5272,53.5622,406655.0
2018-05-17 09:30:00,61.14,61.19,61.12,61.12,74909.0,53.536,53.5797,53.5184,53.5184,74909.0
2018-05-17 09:35:00,61.11,61.13,61.09,61.09,13283.0,53.5097,53.5272,53.4922,53.4922,13283.0
2018-05-17 09:40:00,61.09,61.09,61.07,61.08,9831.0,53.4922,53.4922,53.4747,53.4834,9831.0
2018-05-17 09:45:00,61.08,61.1,61.07,61.1,31746.0,53.4834,53.5009,53.4747,53.5009,31746.0
2018-05-17 09:50:00,61.1,61.11,61.09,61.1,27708.0,53.5009,53.5097,53.4922,53.5009,27708.0
2018-05-17 09:55:00,61.1,61.11,61.09,61.1,42256.0,53.5009,53.5097,53.4922,53.5009,42256.0
2018-05-17 10:00:00,61.09,61.13,61.09,61.13,28028.0,53.4922,53.5272,53.4922,53.5272,28028.0
2018-05-17 10:05:00,61.14,61.16,61.14,61.16,17286.0,53.536,53.5535,53.536,53.5535,17286.0
2018-05-17 10:10:00,61.16,61.17,61.15,61.17,38713.0,53.5535,53.5622,53.5447,53.5622,38713.0
2018-05-17 10:15:00,61.17,61.19,61.16,61.19,28751.0,53.5622,53.5797,53.5535,53.5797,28751.0
2018-05-17 10:20:00,61.19,61.21,61.19,61.21,49112.0,53.5797,53.5973,53.5797,53.5973,49112.0
2018-05-17 10:25:00,61.21,61.21,61.2,61.2,39844.0,53.5973,53.5973,53.5885,53.5885,39844.0
2018-05-17 10:30:00,61.2,61.22,61.19,61.22,20618.0,53.5885,53.606,53.5797,53.606,20618.0
2018-05-17 10:35:00,61.22,61.27,61.22,61.25,83712.0,53.606,53.6498,53.606,53.6323,83712.0
2018-05-17 10:40:00,61.25,61.26,61.24,61.26,20909.0,53.6323,53.641,53.6235,53.641,20909.0
2018-05-17 10:45:00,61.26,61.26,61.24,61.25,11081.0,53.641,53.641,53.6235,53.6323,11081.0
2018-05-17 10:50:00,61.25,61.3,61.24,61.29,34012.0,53.6323,53.6761,53.6235,53.6673,34012.0
2018-05-17 10:55:00,61.29,61.3,61.27,61.29,37500.0,53.6673,53.6761,53.6498,53.6673,37500.0
2018-05-17 11:00:00,61.29,61.34,61.29,61.33,122961.0,53.6673,53.7111,53.6673,53.7023,122961.0
2018-05-17 11:05:00,61.33,61.33,61.29,61.3,73921.0,53.7023,53.7023,53.6673,53.6761,73921.0
2018-05-17 11:10:00,61.29,61.29,61.25,61.25,51170.0,53.6673,53.6673,53.6323,53.6323,51170.0
2018-05-17 11:15:00,61.26,61.27,61.25,61.25,30018.0,53.641,53.6498,53.6323,53.6323,30018.0
2018-05-17 11:20:00,61.26,61.27,61.24,61.27,13934.0,53.641,53.6498,53.6235,53.6498,13934.0
2018-05-17 11:25:00,61.27,61.28,61.26,61.27,42435.0,53.6498,53.6585,53.641,53.6498,42435.0
2018-05-17 11:30:00,61.28,61.29,61.26,61.26,16383.0,53.6585,53.6673,53.641,53.641,16383.0
2018-05-17 11:35:00,61.26,61.28,61.26,61.28,29184.0,53.641,53.6585,53.641,53.6585,29184.0
2018-05-17 11:40:00,61.28,61.28,61.27,61.28,11478.0,53.6585,53.6585,53.6498,53.6585,11478.0
2018-05-17 11:45:00,61.28,61.29,61.27,61.27,48780.0,53.6585,53.6673,53.6498,53.6498,48780.0
2018-05-17 11:50:00,61.27,61.28,61.25,61.25,20693.0,53.6498,53.6585,53.6323,53.6323,20693.0
2018-05-17 11:55:00,61.26,61.27,61.25,61.26,11345.0,53.641,53.6498,53.6323,53.641,11345.0
2018-05-17 12:00:00,61.26,61.27,61.24,61.25,23220.0,53.641,53.6498,53.6235,53.6323,23220.0
2018-05-17 12:05:00,61.24,61.26,61.24,61.25,9022.0,53.6235,53.641,53.6235,53.6323,9022.0
2018-05-17 12:10:00,61.25,61.26,61.24,61.24,11080.0,53.6323,53.641,53.6235,53.6235,11080.0
2018-05-17 12:15:00,61.24,61.26,61.24,61.26,22795.0,53.6235,53.641,53.6235,53.641,22795.0
2018-05-17 12:20:00,61.26,61.26,61.25,61.26,31994.0,53.641,53.641,53.6323,53.641,31994.0
2018-05-17 12:25:00,61.26,61.29,61.26,61.28,21693.0,53.641,53.6673,53.641,53.6585,21693.0
2018-05-17 12:30:00,61.27,61.28,61.26,61.27,14932.0,53.6498,53.6585,53.641,53.6498,14932.0
2018-05-17 12:35:00,61.28,61.29,61.26,61.27,17851.0,53.6585,53.6673,53.641,53.6498,17851.0
2018-05-17 12:40:00,61.26,61.26,61.23,61.25,81571.0,53.641,53.641,53.6148,53.6323,81571.0
2018-05-17 12:45:00,61.24,61.26,61.24,61.25,16000.0,53.6235,53.641,53.6235,53.6323,16000.0
2018-05-17 12:50:00,61.25,61.26,61.23,61.26,17195.0,53.6323,53.641,53.6148,53.641,17195.0
2018-05-17 12:55:00,61.26,61.27,61.24,61.26,16664.0,53.641,53.6498,53.6235,53.641,16664.0
2018-05-17 13:00:00,61.25,61.26,61.24,61.25,14645.0,53.6323,53.641,53.6235,53.6323,14645.0
2018-05-17 13:05:00,61.25,61.25,61.23,61.23,34136.0,53.6323,53.6323,53.6148,53.6148,34136.0
2018-05-17 13:10:00,61.24,61.24,61.21,61.22,39111.0,53.6235,53.6235,53.5973,53.606,39111.0
2018-05-17 13:15:00,61.22,61.23,61.2,61.21,473049.0,53.606,53.6148,53.5885,53.5973,473049.0
2018-05-17 13:20:00,61.21,61.23,61.2,61.22,129586.0,53.5973,53.6148,53.5885,53.606,129586.0
2018-05-17 13:25:00,61.21,61.22,61.19,61.2,22042.0,53.5973,53.606,53.5797,53.5885,22042.0
2018-05-17 13:30:00,61.21,61.21,61.19,61.21,29418.0,53.5973,53.5973,53.5797,53.5973,29418.0
2018-05-17 13:35:00,61.21,61.21,61.19,61.19,54854.0,53.5973,53.5973,53.5797,53.5797,54854.0
2018-05-17 13:40:00,61.19,61.19,61.17,61.17,57850.0,53.5797,53.5797,53.5622,53.5622,57850.0
2018-05-17 13:45:00,61.17,61.18,61.16,61.18,30458.0,53.5622,53.571,53.5535,53.571,30458.0
2018-05-17 13:50:00,61.18,61.18,61.13,61.14,41429.0,53.571,53.571,53.5272,53.536,41429.0
2018-05-17 13:55:00,61.14,61.14,61.12,61.12,61645.0,53.536,53.536,53.5184,53.5184,61645.0
2018-05-17 14:00:00,61.12,61.12,61.08,61.09,51837.0,53.5184,53.5184,53.4834,53.4922,51837.0
2018-05-17 14:05:00,61.09,61.1,61.08,61.1,60937.0,53.4922,53.5009,53.4834,53.5009,60937.0
2018-05-17 14:10:00,61.1,61.12,61.09,61.11,35057.0,53.5009,53.5184,53.4922,53.5097,35057.0
2018-05-17 14:15:00,61.1,61.12,61.1,61.12,29038.0,53.5009,53.5184,53.5009,53.5184,29038.0
2018-05-17 14:20:00,61.12,61.12,61.11,61.11,31051.0,53.5184,53.5184,53.5097,53.5097,31051.0
2018-05-17 14:25:00,61.11,61.14,61.11,61.14,51048.0,53.5097,53.536,53.5097,53.536,51048.0
2018-05-17 14:30:00,61.14,61.15,61.14,61.15,13480.0,53.536,53.5447,53.536,53.5447,13480.0
2018-05-17 14:35:00,61.14,61.15,61.13,61.13,33654.0,53.536,53.5447,53.5272,53.5272,33654.0
2018-05-17 14:40:00,61.13,61.15,61.13,61.14,42996.0,53.5272,53.5447,53.5272,53.536,42996.0
2018-05-17 14:45:00,61.14,61.15,61.12,61.13,38043.0,53.536,53.5447,53.5184,53.5272,38043.0
2018-05-17 14:50:00,61.13,61.15,61.13,61.14,32790.0,53.5272,53.5447,53.5272,53.536,32790.0
2018-05-17 14:55:00,61.14,61.16,61.13,61.15,46125.0,53.536,53.5535,53.5272,53.5447,46125.0
2018-05-17 15:00:00,61.15,61.16,61.14,61.16,37550.0,53.5447,53.5535,53.536,53.5535,37550.0
2018-05-17 15:05:00,61.15,61.16,61.14,61.14,47296.0,53.5447,53.5535,53.536,53.536,47296.0
2018-05-17 15:10:00,61.15,61.15,61.12,61.12,25893.0,53.5447,53.5447,53.5184,53.5184,25893.0
2018-05-17 15:15:00,61.12,61.12,61.09,61.1,20744.0,53.5184,53.5184,53.4922,53.5009,20744.0
2018-05-17 15:20:00,61.1,61.12,61.1,61.12,25358.0,53.5009,53.5184,53.5009,53.5184,25358.0
2018-05-17 15:25:00,61.12,61.12,61.09,61.1,42503.0,53.5184,53.5184,53.4922,53.5009,42503.0
2018-05-17 15:30:00,61.1,61.11,61.09,61.1,59108.0,53.5009,53.5097,53.4922,53.5009,59108.0
2018-05-17 15:35:00,61.1,61.11,61.1,61.11,19364.0,53.5009,53.5097,53.5009,53.5097,19364.0
2018-05-17 15:40:00,61.11,61.12,61.1,61.11,48029.0,53.5097,53.5184,53.5009,53.5097,48029.0
2018-05-17 15:45:00,61.12,61.14,61.11,61.14,56780.0,53.5184,53.536,53.5097,53.536,56780.0
2018-05-17 15:50:00,61.14,61.15,61.13,61.15,94200.0,53.536,53.5447,53.5272,53.5447,94200.0
2018-05-17 15:55:00,61.15,61.19,61.15,61.17,515219.0,53.5447,53.5797,53.5447,53.5622,515219.0
2018-05-18 09:30:00,61.14,61.14,61.1,61.1,57305.0,53.536,53.536,53.5009,53.5009,57305.0
2018-05-18 09:35:00,61.1,61.15,61.1,61.13,42413.0,53.5009,53.5447,53.5009,53.5272,42413.0
2018-05-18 09:40:00,61.12,61.13,61.11,61.13,75649.0,53.5184,53.5272,53.5097,53.5272,75649.0
2018-05-18 09:45:00,61.13,61.17,61.12,61.15,68585.0,53.5272,53.5622,53.5184,53.5447,68585.0
2018-05-18 09:50:00,61.15,61.15,61.09,61.1,113513.0,53.5447,53.5447,53.4922,53.5009,113513.0
2018-05-18 09:55:00,61.1,61.1,61.07,61.07,51760.0,53.5009,53.5009,53.4747,53.4747,51760.0
2018-05-18 10:00:00,61.07,61.08,61.05,61.07,106021.0,53.4747,53.4834,53.4572,53.4747,106021.0
2018-05-18 10:05:00,61.06,61.07,61.03,61.05,96647.0,53.4659,53.4747,53.4396,53.4572,96647.0
2018-05-18 10:10:00,61.04,61.07,61.04,61.06,32902.0,53.4484,53.4747,53.4484,53.4659,32902.0
2018-05-18 10:15:00,61.07,61.08,61.06,61.08,57221.0,53.4747,53.4834,53.4659,53.4834,57221.0
2018-05-18 10:20:00,61.08,61.12,61.08,61.11,115579.0,53.4834,53.5184,53.4834,53.5097,115579.0
2018-05-18 10:25:00,61.11,61.11,61.09,61.1,121714.0,53.5097,53.5097,53.4922,53.5009,121714.0
2018-05-18 10:30:00,61.1,61.1,61.06,61.08,140339.0,53.5009,53.5009,53.4659,53.4834,140339.0
2018-05-18 10:35:00,61.07,61.09,61.05,61.08,89711.0,53.4747,53.4922,53.4572,53.4834,89711.0
2018-05-18 10:40:00,61.08,61.09,61.06,61.08,22201.0,53.4834,53.4922,53.4659,53.4834,22201.0
2018-05-18 10:45:00,61.08,61.11,61.07,61.11,55815.0,53.4834,53.5097,53.4747,53.5097,55815.0
2018-05-18 10:50:00,61.11,61.15,61.11,61.12,49748.0,53.5097,53.5447,53.5097,53.5184,49748.0
2018-05-18 10:55:00,61.12,61.14,61.11,61.12,17600.0,53.5184,53.536,53.5097,53.5184,17600.0
2018-05-18 11:00:00,61.13,61.15,61.12,61.15,30260.0,53.5272,53.5447,53.5184,53.5447,30260.0
2018-05-18 11:05:00,61.14,61.14,61.11,61.12,51063.0,53.536,53.536,53.5097,53.5184,51063.0
2018-05-18 11:10:00,61.13,61.14,61.11,61.12,14330.0,53.5272,53.536,53.5097,53.5184,14330.0
2018-05-18 11:15:00,61.12,61.12,61.1,61.11,137529.0,53.5184,53.5184,53.5009,53.5097,137529.0
2018-05-18 11:20:00,61.12,61.13,61.1,61.11,23560.0,53.5184,53.5272,53.5009,53.5097,23560.0
2018-05-18 11:25:00,61.1,61.11,61.07,61.07,56000.0,53.5009,53.5097,53.4747,53.4747,56000.0
2018-05-18 11:30:00,61.08,61.09,61.07,61.07,34868.0,53.4834,53.4922,53.4747,53.4747,34868.0
2018-05-18 11:35:00,61.07,61.1,61.06,61.09,136156.0,53.4747,53.5009,53.4659,53.4922,136156.0
2018-05-18 11:40:00,61.09,61.12,61.08,61.11,60655.0,53.4922,53.5184,53.4834,53.5097,60655.0
2018-05-18 11:45:00,61.1,61.1,61.07,61.08,25827.0,53.5009,53.5009,53.4747,53.4834,25827.0
2018-05-18 11:50:00,61.08,61.1,61.08,61.1,10353.0,53.4834,53.5009,53.4834,53.5009,10353.0
2018-05-18 11:55:00,61.1,61.12,61.09,61.11,8118.0,53.5009,53.5184,53.4922,53.5097,8118.0
2018-05-18 12:00:00,61.11,61.12,61.09,61.09,13197.0,53.5097,53.5184,53.4922,53.4922,13197.0
2018-05-18 12:05:00,61.09,61.09,61.08,61.09,2635.0,53.4922,53.4922,53.4834,53.4922,2635.0
2018-05-18 12:10:00,61.09,61.09,61.08,61.09,21792.0,53.4922,53.4922,53.4834,53.4922,21792.0
2018-05-18 12:15:00,61.08,61.1,61.08,61.1,33912.0,53.4834,53.5009,53.4834,53.5009,33912.0
2018-05-18 12:20:00,61.11,61.12,61.08,61.1,231960.0,53.5097,53.5184,53.4834,53.5009,231960.0
2018-05-18 12:25:00,61.1,61.1,61.08,61.09,8274.0,53.5009,53.5009,53.4834,53.4922,8274.0
2018-05-18 12:30:00,61.09,61.1,61.08,61.09,16743.0,53.4922,53.5009,53.4834,53.4922,16743.0
2018-05-18 12:35:00,61.1,61.1,61.08,61.09,14750.0,53.5009,53.5009,53.4834,53.4922,14750.0
2018-05-18 12:40:00,61.09,61.12,61.09,61.12,8281.0,53.4922,53.5184,53.4922,53.5184,8281.0
2018-05-18 12:45:00,61.12,61.12,61.1,61.11,9173.0,53.5184,53.5184,53.5009,53.5097,9173.0
2018-05-18 12:50:00,61.1,61.11,61.09,61.1,20592.0,53.5009,53.5097,53.4922,53.5009,20592.0
2018-05-18 12:55:00,61.11,61.12,61.1,61.12,10674.0,53.5097,53.5184,53.5009,53.5184,10674.0
2018-05-18 13:00:00,61.11,61.12,61.1,61.11,6736.0,53.5097,53.5184,53.5009,53.5097,6736.0
2018-05-18 13:05:00,61.11,61.11,61.09,61.1,8651.0,53.5097,53.5097,53.4922,53.5009,8651.0
2018-05-18 13:10:00,61.1,61.1,61.09,61.09,2826.0,53.5009,53.5009,53.4922,53.4922,2826.0
2018-05-18 13:15:00,61.09,61.11,61.09,61.1,112167.0,53.4922,53.5097,53.4922,53.5009,112167.0
2018-05-18 13:20:00,61.09,61.11,61.09,61.11,24213.0,53.4922,53.5097,53.4922,53.5097,24213.0
2018-05-18 13:25:00,61.11,61.11,61.09,61.09,10445.0,53.5097,53.5097,53.4922,53.4922,10445.0
2018-05-18 13:30:00,61.1,61.1,61.08,61.08,23152.0,53.5009,53.5009,53.4834,53.4834,23152.0
2018-05-18 13:35:00,61.08,61.09,61.07,61.08,43891.0,53.4834,53.4922,53.4747,53.4834,43891.0
2018-05-18 13:40:00,61.08,61.09,61.07,61.07,8436.0,53.4834,53.4922,53.4747,53.4747,8436.0
2018-05-18 13:45:00,61.08,61.08,61.06,61.07,22952.0,53.4834,53.4834,53.4659,53.4747,22952.0
2018-05-18 13:50:00,61.07,61.07,61.06,61.07,27255.0,53.4747,53.4747,53.4659,53.4747,27255.0
2018-05-18 13:55:00,61.06,61.08,61.06,61.07,26646.0,53.4659,53.4834,53.4659,53.4747,26646.0
2018-05-18 14:00:00,61.07,61.07,61.05,61.06,20910.0,53.4747,53.4747,53.4572,53.4659,20910.0
2018-05-18 14:05:00,61.05,61.06,61.04,61.04,7903.0,53.4572,53.4659,53.4484,53.4484,7903.0
2018-05-18 14:10:00,61.04,61.05,61.04,61.05,34375.0,53.4484,53.4572,53.4484,53.4572,34375.0
2018-05-18 14:15:00,61.05,61.05,61.04,61.05,43392.0,53.4572,53.4572,53.4484,53.4572,43392.0
2018-05-18 14:20:00,61.05,61.05,61.04,61.05,62797.0,53.4572,53.4572,53.4484,53.4572,62797.0
2018-05-18 14:25:00,61.05,61.05,61.04,61.05,20879.0,53.4572,53.4572,53.4484,53.4572,20879.0
2018-05-18 14:30:00,61.05,61.05,61.03,61.04,160209.0,53.4572,53.4572,53.4396,53.4484,160209.0
2018-05-18 14:35:00,61.04,61.06,61.04,61.06,96045.0,53.4484,53.4659,53.4484,53.4659,96045.0
2018-05-18 14:40:00,61.06,61.07,61.05,61.07,23127.0,53.4659,53.4747,53.4572,53.4747,23127.0
2018-05-18 14:45:00,61.06,61.07,61.04,61.05,11547.0,53.4659,53.4747,53.4484,53.4572,11547.0
2018-05-18 14:50:00,61.05,61.05,61.04,61.05,6076.0,53.4572,53.4572,53.4484,53.4572,6076.0
2018-05-18 14:55:00,61.05,61.06,61.04,61.04,38078.0,53.4572,53.4659,53.4484,53.4484,38078.0
2018-05-18 15:00:00,61.04,61.04,61.02,61.03,11263.0,53.4484,53.4484,53.4309,53.4396,11263.0
2018-05-18 15:05:00,61.03,61.05,61.02,61.04,30861.0,53.4396,53.4572,53.4309,53.4484,30861.0
2018-05-18 15:10:00,61.04,61.05,61.03,61.04,39318.0,53.4484,53.4572,53.4396,53.4484,39318.0
2018-05-18 15:15:00,61.04,61.05,61.03,61.04,16361.0,53.4484,53.4572,53.4396,53.4484,16361.0
2018-05-18 15:20:00,61.04,61.05,61.03,61.04,36241.0,53.4484,53.4572,53.4396,53.4484,36241.0
2018-05-18 15:25:00,61.04,61.05,61.03,61.03,26169.0,53.4484,53.4572,53.4396,53.4396,26169.0
2018-05-18 15:30:00,61.03,61.04,61.02,61.03,41871.0,53.4396,53.4484,53.4309,53.4396,41871.0
2018-05-18 15:35:00,61.03,61.04,61.02,61.04,58170.0,53.4396,53.4484,53.4309,53.4484,58170.0
2018-05-18 15:40:00,61.04,61.04,61.02,61.02,57068.0,53.4484,53.4484,53.4309,53.4309,57068.0
2018-05-18 15:45:00,61.02,61.03,61.01,61.03,73038.0,53.4309,53.4396,53.4221,53.4396,73038.0
2018-05-18 15:50:00,61.02,61.02,61.0,61.01,128319.0,53.4309,53.4309,53.4134,53.4221,128319.0
2018-05-18 15:55:00,61.02,61.03,61.0,61.0,256364.0,53.4309,53.4396,53.4134,53.4134,256364.0
2018-05-21 09:30:00,60.99,61.03,60.97,61.03,73765.0,53.4046,53.4396,53.3871,53.4396,73765.0
2018-05-21 09:35:00,61.03,61.05,61.02,61.05,38155.0,53.4396,53.4572,53.4309,53.4572,38155.0
2018-05-21 09:40:00,61.05,61.05,61.03,61.05,32751.0,53.4572,53.4572,53.4396,53.4572,32751.0
2018-05-21 09:45:00,61.05,61.07,61.03,61.04,57305.0,53.4572,53.4747,53.4396,53.4484,57305.0
2018-05-21 09:50:00,61.04,61.05,61.01,61.02,21415.0,53.4484,53.4572,53.4221,53.4309,21415.0
2018-05-21 09:55:00,61.01,61.03,61.01,61.03,24138.0,53.4221,53.4396,53.4221,53.4396,24138.0
2018-05-21 10:00:00,61.02,61.04,61.01,61.03,37432.0,53.4309,53.4484,53.4221,53.4396,37432.0
2018-05-21 10:05:00,61.03,61.03,61.01,61.03,33345.0,53.4396,53.4396,53.4221,53.4396,33345.0
2018-05-21 10:10:00,61.03,61.04,61.02,61.03,59905.0,53.4396,53.4484,53.4309,53.4396,59905.0
2018-05-21 10:15:00,61.03,61.04,61.01,61.01,26009.0,53.4396,53.4484,53.4221,53.4221,26009.0
2018-05-21 10:20:00,61.01,61.02,61.0,61.02,34629.0,53.4221,53.4309,53.4134,53.4309,34629.0
2018-05-21 10:25:00,61.02,61.04,61.02,61.03,28941.0,53.4309,53.4484,53.4309,53.4396,28941.0
2018-05-21 10:30:00,61.04,61.07,61.03,61.07,42746.0,53.4484,53.4747,53.4396,53.4747,42746.0
2018-05-21 10:35:00,61.07,61.08,61.06,61.07,19823.0,53.4747,53.4834,53.4659,53.4747,19823.0
2018-05-21 10:40:00,61.07,61.1,61.06,61.1,218967.0,53.4747,53.5009,53.4659,53.5009,218967.0
2018-05-21 10:45:00,61.1,61.1,61.08,61.08,16394.0,53.5009,53.5009,53.4834,53.4834,16394.0
2018-05-21 10:50:00,61.09,61.09,61.04,61.05,40925.0,53.4922,53.4922,53.4484,53.4572,40925.0
2018-05-21 10:55:00,61.05,61.06,61.04,61.06,25768.0,53.4572,53.4659,53.4484,53.4659,25768.0
2018-05-21 11:00:00,61.06,61.07,61.04,61.05,16992.0,53.4659,53.4747,53.4484,53.4572,16992.0
2018-05-21 11:05:00,61.05,61.06,61.04,61.05,18748.0,53.4572,53.4659,53.4484,53.4572,18748.0
2018-05-21 11:10:00,61.06,61.07,61.05,61.05,26470.0,53.4659,53.4747,53.4572,53.4572,26470.0
2018-05-21 11:15:00,61.05,61.07,61.05,61.06,15490.0,53.4572,53.4747,53.4572,53.4659,15490.0
2018-05-21 11:20:00,61.07,61.07,61.06,61.06,15158.0,53.4747,53.4747,53.4659,53.4659,15158.0
2018-05-21 11:25:00,61.05,61.06,61.01,61.03,43391.0,53.4572,53.4659,53.4221,53.4396,43391.0
2018-05-21 11:30:00,61.03,61.04,61.01,61.02,19334.0,53.4396,53.4484,53.4221,53.4309,19334.0
2018-05-21 11:35:00,61.02,61.02,61.0,61.01,10991.0,53.4309,53.4309,53.4134,53.4221,10991.0
2018-05-21 11:40:00,61.01,61.02,61.0,61.01,9067.0,53.4221,53.4309,53.4134,53.4221,9067.0
2018-05-21 11:45:00,61.0,61.02,60.99,61.01,24408.0,53.4134,53.4309,53.4046,53.4221,24408.0
2018-05-21 11:50:00,61.02,61.02,61.0,61.0,9555.0,53.4309,53.4309,53.4134,53.4134,9555.0
2018-05-21 11:55:00,61.0,61.03,61.0,61.03,32989.0,53.4134,53.4396,53.4134,53.4396,32989.0
2018-05-21 12:00:00,61.04,61.05,61.04,61.05,15685.0,53.4484,53.4572,53.4484,53.4572,15685.0
2018-05-21 12:05:00,61.05,61.06,61.03,61.04,14481.0,53.4572,53.4659,53.4396,53.4484,14481.0
2018-05-21 12:10:00,61.05,61.1,61.05,61.1,12862.0,53.4572,53.5009,53.4572,53.5009,12862.0
2018-05-21 12:15:00,61.1,61.1,61.07,61.08,14654.0,53.5009,53.5009,53.4747,53.4834,14654.0
2018-05-21 12:20:00,61.08,61.08,61.07,61.08,12957.0,53.4834,53.4834,53.4747,53.4834,12957.0
2018-05-21 12:25:00,61.08,61.09,61.06,61.06,20705.0,53.4834,53.4922,53.4659,53.4659,20705.0
2018-05-21 12:30:00,61.07,61.07,61.05,61.07,47607.0,53.4747,53.4747,53.4572,53.4747,47607.0
2018-05-21 12:35:00,61.07,61.08,61.06,61.08,33803.0,53.4747,53.4834,53.4659,53.4834,33803.0
2018-05-21 12:40:00,61.08,61.09,61.07,61.09,42958.0,53.4834,53.4922,53.4747,53.4922,42958.0
2018-05-21 12:45:00,61.09,61.09,61.07,61.07,11966.0,53.4922,53.4922,53.4747,53.4747,11966.0
2018-05-21 12:50:00,61.07,61.08,61.07,61.08,9170.0,53.4747,53.4834,53.4747,53.4834,9170.0
2018-05-21 12:55:00,61.08,61.1,61.07,61.1,18218.0,53.4834,53.5009,53.4747,53.5009,18218.0
2018-05-21 13:00:00,61.09,61.09,61.08,61.08,2544.0,53.4922,53.4922,53.4834,53.4834,2544.0
2018-05-21 13:05:00,61.09,61.11,61.09,61.11,16403.0,53.4922,53.5097,53.4922,53.5097,16403.0
2018-05-21 13:10:00,61.11,61.12,61.11,61.11,45955.0,53.5097,53.5184,53.5097,53.5097,45955.0
2018-05-21 13:15:00,61.11,61.12,61.11,61.12,13884.0,53.5097,53.5184,53.5097,53.5184,13884.0
2018-05-21 13:20:00,61.12,61.12,61.09,61.09,16905.0,53.5184,53.5184,53.4922,53.4922,16905.0
2018-05-21 13:25:00,61.1,61.1,61.08,61.09,7564.0,53.5009,53.5009,53.4834,53.4922,7564.0
2018-05-21 13:30:00,61.09,61.1,61.08,61.09,20586.0,53.4922,53.5009,53.4834,53.4922,20586.0
2018-05-21 13:35:00,61.09,61.1,61.08,61.09,39016.0,53.4922,53.5009,53.4834,53.4922,39016.0
2018-05-21 13:40:00,61.1,61.1,61.09,61.1,9978.0,53.5009,53.5009,53.4922,53.5009,9978.0
2018-05-21 13:45:00,61.11,61.11,61.1,61.11,2913.0,53.5097,53.5097,53.5009,53.5097,2913.0
2018-05-21 13:50:00,61.1,61.11,61.1,61.1,32669.0,53.5009,53.5097,53.5009,53.5009,32669.0
2018-05-21 13:55:00,61.1,61.11,61.1,61.1,6725.0,53.5009,53.5097,53.5009,53.5009,6725.0
2018-05-21 14:00:00,61.1,61.1,61.07,61.08,23386.0,53.5009,53.5009,53.4747,53.4834,23386.0
2018-05-21 14:05:00,61.08,61.09,61.07,61.09,22028.0,53.4834,53.4922,53.4747,53.4922,22028.0
2018-05-21 14:10:00,61.08,61.09,61.08,61.09,11771.0,53.4834,53.4922,53.4834,53.4922,11771.0
2018-05-21 14:15:00,61.08,61.09,61.06,61.06,26142.0,53.4834,53.4922,53.4659,53.4659,26142.0
2018-05-21 14:20:00,61.06,61.07,61.06,61.06,7539.0,53.4659,53.4747,53.4659,53.4659,7539.0
2018-05-21 14:25:00,61.06,61.08,61.06,61.07,18035.0,53.4659,53.4834,53.4659,53.4747,18035.0
2018-05-21 14:30:00,61.07,61.07,61.04,61.05,15420.0,53.4747,53.4747,53.4484,53.4572,15420.0
2018-05-21 14:35:00,61.05,61.05,61.04,61.04,4074.0,53.4572,53.4572,53.4484,53.4484,4074.0
2018-05-21 14:40:00,61.04,61.05,61.04,61.04,7306.0,53.4484,53.4572,53.4484,53.4484,7306.0
2018-05-21 14:45:00,61.04,61.06,61.04,61.06,19408.0,53.4484,53.4659,53.4484,53.4659,19408.0
2018-05-21 14:50:00,61.05,61.08,61.05,61.08,18494.0,53.4572,53.4834,53.4572,53.4834,18494.0
2018-05-21 14:55:00,61.07,61.09,61.07,61.07,25686.0,53.4747,53.4922,53.4747,53.4747,25686.0
2018-05-21 15:00:00,61.07,61.08,61.06,61.06,19281.0,53.4747,53.4834,53.4659,53.4659,19281.0
2018-05-21 15:05:00,61.06,61.07,61.04,61.05,23627.0,53.4659,53.4747,53.4484,53.4572,23627.0
2018-05-21 15:10:00,61.05,61.08,61.04,61.06,39827.0,53.4572,53.4834,53.4484,53.4659,39827.0
2018-05-21 15:15:00,61.06,61.07,61.04,61.05,42758.0,53.4659,53.4747,53.4484,53.4572,42758.0
2018-05-21 15:20:00,61.04,61.06,61.04,61.06,16870.0,53.4484,53.4659,53.4484,53.4659,16870.0
2018-05-21 15:25:00,61.06,61.07,61.04,61.05,68151.0,53.4659,53.4747,53.4484,53.4572,68151.0
2018-05-21 15:30:00,61.06,61.06,61.05,61.06,39676.0,53.4659,53.4659,53.4572,53.4659,39676.0
2018-05-21 15:35:00,61.05,61.06,61.05,61.06,25827.0,53.4572,53.4659,53.4572,53.4659,25827.0
2018-05-21 15:40:00,61.06,61.06,61.05,61.06,30832.0,53.4659,53.4659,53.4572,53.4659,30832.0
2018-05-21 15:45:00,61.07,61.08,61.07,61.08,21911.0,53.4747,53.4834,53.4747,53.4834,21911.0
2018-05-21 15:50:00,61.08,61.1,61.07,61.08,107377.0,53.4834,53.5009,53.4747,53.4834,107377.0
2018-05-21 15:55:00,61.09,61.1,61.07,61.08,225814.0,53.4922,53.5009,53.4747,53.4834,225814.0
2018-05-22 09:30:00,61.1,61.13,61.09,61.09,68526.0,53.5009,53.5272,53.4922,53.4922,68526.0
2018-05-22 09:35:00,61.1,61.1,61.07,61.07,99712.0,53.5009,53.5009,53.4747,53.4747,99712.0
2018-05-22 09:40:00,61.08,61.08,61.05,61.06,107924.0,53.4834,53.4834,53.4572,53.4659,107924.0
2018-05-22 09:45:00,61.06,61.06,61.02,61.04,79375.0,53.4659,53.4659,53.4309,53.4484,79375.0
2018-05-22 09:50:00,61.04,61.06,61.03,61.05,21833.0,53.4484,53.4659,53.4396,53.4572,21833.0
2018-05-22 09:55:00,61.05,61.06,61.05,61.06,36497.0,53.4572,53.4659,53.4572,53.4659,36497.0
2018-05-22 10:00:00,61.05,61.07,61.03,61.03,30084.0,53.4572,53.4747,53.4396,53.4396,30084.0
2018-05-22 10:05:00,61.04,61.07,61.03,61.04,33840.0,53.4484,53.4747,53.4396,53.4484,33840.0
2018-05-22 10:10:00,61.04,61.05,61.01,61.03,95140.0,53.4484,53.4572,53.4221,53.4396,95140.0
2018-05-22 10:15:00,61.04,61.04,61.01,61.04,42349.0,53.4484,53.4484,53.4221,53.4484,42349.0
2018-05-22 10:20:00,61.03,61.05,61.02,61.04,82342.0,53.4396,53.4572,53.4309,53.4484,82342.0
2018-05-22 10:25:00,61.05,61.05,61.02,61.03,39198.0,53.4572,53.4572,53.4309,53.4396,39198.0
2018-05-22 10:30:00,61.03,61.04,61.01,61.03,45120.0,53.4396,53.4484,53.4221,53.4396,45120.0
2018-05-22 10:35:00,61.03,61.04,61.02,61.02,30683.0,53.4396,53.4484,53.4309,53.4309,30683.0
2018-05-22 10:40:00,61.03,61.03,61.01,61.02,13353.0,53.4396,53.4396,53.4221,53.4309,13353.0
2018-05-22 10:45:00,61.01,61.02,61.0,61.01,39323.0,53.4221,53.4309,53.4134,53.4221,39323.0
2018-05-22 10:50:00,61.01,61.01,60.99,61.0,111329.0,53.4221,53.4221,53.4046,53.4134,111329.0
2018-05-22 10:55:00,61.0,61.0,60.97,60.98,64200.0,53.4134,53.4134,53.3871,53.3959,64200.0
2018-05-22 11:00:00,60.98,61.0,60.97,60.99,25103.0,53.3959,53.4134,53.3871,53.4046,25103.0
2018-05-22 11:05:00,61.0,61.01,60.98,61.0,62618.0,53.4134,53.4221,53.3959,53.4134,62618.0
2018-05-22 11:10:00,61.0,61.01,60.99,60.99,51727.0,53.4134,53.4221,53.4046,53.4046,51727.0
2018-05-22 11:15:00,60.99,61.0,60.97,60.98,37482.0,53.4046,53.4134,53.3871,53.3959,37482.0
2018-05-22 11:20:00,60.98,61.0,60.98,61.0,55478.0,53.3959,53.4134,53.3959,53.4134,55478.0
2018-05-22 11:25:00,61.0,61.02,60.98,61.0,45143.0,53.4134,53.4309,53.3959,53.4134,45143.0
2018-05-22 11:30:00,61.0,61.01,60.98,60.98,17744.0,53.4134,53.4221,53.3959,53.3959,17744.0
2018-05-22 11:35:00,60.99,61.01,60.98,61.0,4303.0,53.4046,53.4221,53.3959,53.4134,4303.0
2018-05-22 11:40:00,61.01,61.01,60.99,61.01,26636.0,53.4221,53.4221,53.4046,53.4221,26636.0
2018-05-22 11:45:00,61.01,61.01,61.0,61.01,3150.0,53.4221,53.4221,53.4134,53.4221,3150.0
2018-05-22 11:50:00,61.0,61.01,61.0,61.0,24484.0,53.4134,53.4221,53.4134,53.4134,24484.0
2018-05-22 11:55:00,61.01,61.02,61.0,61.02,7667.0,53.4221,53.4309,53.4134,53.4309,7667.0
2018-05-22 12:00:00,61.02,61.02,61.01,61.01,6108.0,53.4309,53.4309,53.4221,53.4221,6108.0
2018-05-22 12:05:00,61.01,61.01,61.0,61.01,12007.0,53.4221,53.4221,53.4134,53.4221,12007.0
2018-05-22 12:10:00,61.01,61.02,61.0,61.02,18550.0,53.4221,53.4309,53.4134,53.4309,18550.0
2018-05-22 12:15:00,61.02,61.02,61.01,61.02,14277.0,53.4309,53.4309,53.4221,53.4309,14277.0
2018-05-22 12:20:00,61.02,61.02,60.98,60.99,59655.0,53.4309,53.4309,53.3959,53.4046,59655.0
2018-05-22 12:25:00,60.99,60.99,60.96,60.98,21320.0,53.4046,53.4046,53.3783,53.3959,21320.0
2018-05-22 12:30:00,60.98,60.99,60.97,60.97,110158.0,53.3959,53.4046,53.3871,53.3871,110158.0
2018-05-22 12:35:00,60.97,60.98,60.97,60.98,7628.0,53.3871,53.3959,53.3871,53.3959,7628.0
2018-05-22 12:40:00,60.97,60.99,60.97,60.98,11684.0,53.3871,53.4046,53.3871,53.3959,11684.0
2018-05-22 12:45:00,60.98,60.99,60.97,60.98,12273.0,53.3959,53.4046,53.3871,53.3959,12273.0
2018-05-22 12:50:00,60.99,60.99,60.98,60.98,6844.0,53.4046,53.4046,53.3959,53.3959,6844.0
2018-05-22 12:55:00,60.98,60.99,60.98,60.99,11766.0,53.3959,53.4046,53.3959,53.4046,11766.0
2018-05-22 13:00:00,60.99,60.99,60.96,60.97,30004.0,53.4046,53.4046,53.3783,53.3871,30004.0
2018-05-22 13:05:00,60.97,60.98,60.96,60.97,41936.0,53.3871,53.3959,53.3783,53.3871,41936.0
2018-05-22 13:10:00,60.97,60.98,60.96,60.98,11892.0,53.3871,53.3959,53.3783,53.3959,11892.0
2018-05-22 13:15:00,60.98,60.98,60.97,60.97,8400.0,53.3959,53.3959,53.3871,53.3871,8400.0
2018-05-22 13:20:00,60.97,60.98,60.95,60.96,15113.0,53.3871,53.3959,53.3696,53.3783,15113.0
2018-05-22 13:25:00,60.96,60.96,60.95,60.96,9252.0,53.3783,53.3783,53.3696,53.3783,9252.0
2018-05-22 13:30:00,60.97,60.98,60.96,60.97,14842.0,53.3871,53.3959,53.3783,53.3871,14842.0
2018-05-22 13:35:00,60.97,60.97,60.96,60.97,8393.0,53.3871,53.3871,53.3783,53.3871,8393.0
2018-05-22 13:40:00,60.97,60.98,60.96,60.98,10657.0,53.3871,53.3959,53.3783,53.3959,10657.0
2018-05-22 13:45:00,60.97,60.98,60.96,60.96,9911.0,53.3871,53.3959,53.3783,53.3783,9911.0
2018-05-22 13:50:00,60.96,60.98,60.96,60.98,14150.0,53.3783,53.3959,53.3783,53.3959,14150.0
2018-05-22 13:55:00,60.98,60.99,60.97,60.98,19920.0,53.3959,53.4046,53.3871,53.3959,19920.0
2018-05-22 14:00:00,60.98,60.99,60.97,60.98,23490.0,53.3959,53.4046,53.3871,53.3959,23490.0
2018-05-22 14:05:00,60.98,61.01,60.98,61.01,25075.0,53.3959,53.4221,53.3959,53.4221,25075.0
2018-05-22 14:10:00,61.01,61.02,61.0,61.02,5798.0,53.4221,53.4309,53.4134,53.4309,5798.0
2018-05-22 14:15:00,61.02,61.02,61.01,61.01,13424.0,53.4309,53.4309,53.4221,53.4221,13424.0
2018-05-22 14:20:00,61.01,61.02,61.01,61.01,14226.0,53.4221,53.4309,53.4221,53.4221,14226.0
2018-05-22 14:25:00,61.01,61.02,61.01,61.01,16852.0,53.4221,53.4309,53.4221,53.4221,16852.0
2018-05-22 14:30:00,61.01,61.03,61.01,61.02,19451.0,53.4221,53.4396,53.4221,53.4309,19451.0
2018-05-22 14:35:00,61.02,61.03,61.01,61.02,23314.0,53.4309,53.4396,53.4221,53.4309,23314.0
2018-05-22 14:40:00,61.02,61.02,60.99,61.0,12252.0,53.4309,53.4309,53.4046,53.4134,12252.0
2018-05-22 14:45:00,61.0,61.0,60.99,61.0,16117.0,53.4134,53.4134,53.4046,53.4134,16117.0
2018-05-22 14:50:00,61.0,61.0,60.97,60.98,17840.0,53.4134,53.4134,53.3871,53.3959,17840.0
2018-05-22 14:55:00,60.98,60.98,60.96,60.97,30955.0,53.3959,53.3959,53.3783,53.3871,30955.0
2018-05-22 15:00:00,60.97,60.98,60.96,60.98,11807.0,53.3871,53.3959,53.3783,53.3959,11807.0
2018-05-22 15:05:00,60.98,60.99,60.97,60.98,28836.0,53.3959,53.4046,53.3871,53.3959,28836.0
2018-05-22 15:10:00,60.97,60.98,60.96,60.97,26782.0,53.3871,53.3959,53.3783,53.3871,26782.0
2018-05-22 15:15:00,60.97,60.98,60.96,60.97,25113.0,53.3871,53.3959,53.3783,53.3871,25113.0
2018-05-22 15:20:00,60.97,60.99,60.97,60.98,19230.0,53.3871,53.4046,53.3871,53.3959,19230.0
2018-05-22 15:25:00,60.98,60.99,60.98,60.98,29411.0,53.3959,53.4046,53.3959,53.3959,29411.0
2018-05-22 15:30:00,60.98,60.98,60.96,60.97,57905.0,53.3959,53.3959,53.3783,53.3871,57905.0
2018-05-22 15:35:00,60.97,60.97,60.94,60.95,71600.0,53.3871,53.3871,53.3608,53.3696,71600.0
2018-05-22 15:40:00,60.94,60.95,60.93,60.93,59702.0,53.3608,53.3696,53.3521,53.3521,59702.0
2018-05-22 15:45:00,60.93,60.93,60.91,60.91,56504.0,53.3521,53.3521,53.3346,53.3346,56504.0
2018-05-22 15:50:00,60.91,60.91,60.88,60.89,101249.0,53.3346,53.3346,53.3083,53.3171,101249.0
2018-05-22 15:55:00,60.89,60.95,60.89,60.94,193787.0,53.3171,53.3696,53.3171,53.3608,193787.0
2018-05-23 09:30:00,60.57,60.64,60.55,60.61,402170.0,53.0369,53.0981,53.0193,53.0719,402170.0
2018-05-23 09:35:00,60.6,60.64,60.59,60.64,153656.0,53.0631,53.0981,53.0544,53.0981,153656.0
2018-05-23 09:40:00,60.63,60.66,60.62,60.64,31610.0,53.0894,53.1157,53.0806,53.0981,31610.0
2018-05-23 09:45:00,60.64,60.65,60.61,60.62,31729.0,53.0981,53.1069,53.0719,53.0806,31729.0
2018-05-23 09:50:00,60.62,60.63,60.6,60.62,42683.0,53.0806,53.0894,53.0631,53.0806,42683.0
2018-05-23 09:55:00,60.62,60.64,60.62,60.63,73919.0,53.0806,53.0981,53.0806,53.0894,73919.0
2018-05-23 10:00:00,60.63,60.65,60.61,60.61,44785.0,53.0894,53.1069,53.0719,53.0719,44785.0
2018-05-23 10:05:00,60.62,60.66,60.62,60.66,118336.0,53.0806,53.1157,53.0806,53.1157,118336.0
2018-05-23 10:10:00,60.66,60.69,60.65,60.69,116731.0,53.1157,53.1419,53.1069,53.1419,116731.0
2018-05-23 10:15:00,60.69,60.69,60.64,60.65,55722.0,53.1419,53.1419,53.0981,53.1069,55722.0
2018-05-23 10:20:00,60.65,60.66,60.63,60.64,178858.0,53.1069,53.1157,53.0894,53.0981,178858.0
2018-05-23 10:25:00,60.64,60.65,60.62,60.64,125130.0,53.0981,53.1069,53.0806,53.0981,125130.0
2018-05-23 10:30:00,60.64,60.64,60.59,60.6,61491.0,53.0981,53.0981,53.0544,53.0631,61491.0
2018-05-23 10:35:00,60.6,60.6,60.57,60.58,51598.0,53.0631,53.0631,53.0369,53.0456,51598.0
2018-05-23 10:40:00,60.58,60.58,60.56,60.57,37059.0,53.0456,53.0456,53.0281,53.0369,37059.0
2018-05-23 10:45:00,60.57,60.58,60.55,60.56,63090.0,53.0369,53.0456,53.0193,53.0281,63090.0
2018-05-23 10:50:00,60.56,60.57,60.54,60.55,48311.0,53.0281,53.0369,53.0106,53.0193,48311.0
2018-05-23 10:55:00,60.56,60.59,60.54,60.57,1156956.0,53.0281,53.0544,53.0106,53.0369,1156956.0
2018-05-23 11:00:00,60.56,60.59,60.55,60.59,26882.0,53.0281,53.0544,53.0193,53.0544,26882.0
2018-05-23 11:05:00,60.58,60.6,60.57,60.59,45004.0,53.0456,53.0631,53.0369,53.0544,45004.0
2018-05-23 11:10:00,60.59,60.62,60.58,60.62,78562.0,53.0544,53.0806,53.0456,53.0806,78562.0
2018-05-23 11:15:00,60.63,60.65,60.61,60.61,265902.0,53.0894,53.1069,53.0719,53.0719,265902.0
2018-05-23 11:20:00,60.62,60.62,60.59,60.62,132369.0,53.0806,53.0806,53.0544,53.0806,132369.0
2018-05-23 11:25:00,60.62,60.63,60.6,60.6,47827.0,53.0806,53.0894,53.0631,53.0631,47827.0
2018-05-23 11:30:00,60.6,60.63,60.57,60.57,40116.0,53.0631,53.0894,53.0369,53.0369,40116.0
2018-05-23 11:35:00,60.57,60.57,60.55,60.56,30447.0,53.0369,53.0369,53.0193,53.0281,30447.0
2018-05-23 11:40:00,60.56,60.58,60.55,60.58,49312.0,53.0281,53.0456,53.0193,53.0456,49312.0
2018-05-23 11:45:00,60.58,60.59,60.57,60.58,108156.0,53.0456,53.0544,53.0369,53.0456,108156.0
2018-05-23 11:50:00,60.58,60.61,60.55,60.55,23473.0,53.0456,53.0719,53.0193,53.0193,23473.0
2018-05-23 11:55:00,60.55,60.56,60.51,60.51,27703.0,53.0193,53.0281,52.9843,52.9843,27703.0
2018-05-23 12:00:00,60.5,60.52,60.49,60.52,48081.0,52.9756,52.9931,52.9668,52.9931,48081.0
2018-05-23 12:05:00,60.51,60.54,60.51,60.54,93594.0,52.9843,53.0106,52.9843,53.0106,93594.0
2018-05-23 12:10:00,60.54,60.55,60.53,60.53,39940.0,53.0106,53.0193,53.0018,53.0018,39940.0
2018-05-23 12:15:00,60.54,60.55,60.52,60.52,18432.0,53.0106,53.0193,52.9931,52.9931,18432.0
2018-05-23 12:20:00,60.53,60.53,60.51,60.51,38901.0,53.0018,53.0018,52.9843,52.9843,38901.0
2018-05-23 12:25:00,60.51,60.52,60.5,60.5,17391.0,52.9843,52.9931,52.9756,52.9756,17391.0
2018-05-23 12:30:00,60.51,60.53,60.5,60.53,13621.0,52.9843,53.0018,52.9756,53.0018,13621.0
2018-05-23 12:35:00,60.53,60.53,60.51,60.53,17693.0,53.0018,53.0018,52.9843,53.0018,17693.0
2018-05-23 12:40:00,60.53,60.55,60.52,60.54,47705.0,53.0018,53.0193,52.9931,53.0106,47705.0
2018-05-23 12:45:00,60.53,60.54,60.5,60.51,39944.0,53.0018,53.0106,52.9756,52.9843,39944.0
2018-05-23 12:50:00,60.51,60.52,60.5,60.51,14884.0,52.9843,52.9931,52.9756,52.9843,14884.0
2018-05-23 12:55:00,60.51,60.51,60.5,60.5,13380.0,52.9843,52.9843,52.9756,52.9756,13380.0
2018-05-23 13:00:00,60.51,60.51,60.47,60.47,12274.0,52.9843,52.9843,52.9493,52.9493,12274.0
2018-05-23 13:05:00,60.47,60.48,60.46,60.46,11387.0,52.9493,52.958,52.9405,52.9405,11387.0
2018-05-23 13:10:00,60.46,60.47,60.45,60.45,10669.0,52.9405,52.9493,52.9318,52.9318,10669.0
2018-05-23 13:15:00,60.46,60.47,60.44,60.44,31494.0,52.9405,52.9493,52.923,52.923,31494.0
2018-05-23 13:20:00,60.44,60.47,60.44,60.45,13749.0,52.923,52.9493,52.923,52.9318,13749.0
2018-05-23 13:25:00,60.45,60.46,60.43,60.45,16974.0,52.9318,52.9405,52.9143,52.9318,16974.0
2018-05-23 13:30:00,60.46,60.46,60.44,60.44,25029.0,52.9405,52.9405,52.923,52.923,25029.0
2018-05-23 13:35:00,60.44,60.45,60.42,60.44,17936.0,52.923,52.9318,52.9055,52.923,17936.0
2018-05-23 13:40:00,60.44,60.45,60.44,60.44,11322.0,52.923,52.9318,52.923,52.923,11322.0
2018-05-23 13:45:00,60.44,60.45,60.43,60.44,20640.0,52.923,52.9318,52.9143,52.923,20640.0
2018-05-23 13:50:00,60.44,60.45,60.43,60.43,11129.0,52.923,52.9318,52.9143,52.9143,11129.0
2018-05-23 13:55:00,60.44,60.44,60.41,60.41,34966.0,52.923,52.923,52.8968,52.8968,34966.0
2018-05-23 14:00:00,60.41,60.47,60.41,60.47,83679.0,52.8968,52.9493,52.8968,52.9493,83679.0
2018-05-23 14:05:00,60.48,60.58,60.47,60.58,98171.0,52.958,53.0456,52.9493,53.0456,98171.0
2018-05-23 14:10:00,60.58,60.59,60.54,60.55,116049.0,53.0456,53.0544,53.0106,53.0193,116049.0
2018-05-23 14:15:00,60.55,60.58,60.54,60.57,60902.0,53.0193,53.0456,53.0106,53.0369,60902.0
2018-05-23 14:20:00,60.57,60.59,60.55,60.59,19253.0,53.0369,53.0544,53.0193,53.0544,19253.0
2018-05-23 14:25:00,60.59,60.62,60.59,60.6,25569.0,53.0544,53.0806,53.0544,53.0631,25569.0
2018-05-23 14:30:00,60.59,60.61,60.59,60.59,16158.0,53.0544,53.0719,53.0544,53.0544,16158.0
2018-05-23 14:35:00,60.59,60.59,60.58,60.58,10682.0,53.0544,53.0544,53.0456,53.0456,10682.0
2018-05-23 14:40:00,60.59,60.6,60.58,60.6,46727.0,53.0544,53.0631,53.0456,53.0631,46727.0
2018-05-23 14:45:00,60.6,60.62,60.59,60.61,36337.0,53.0631,53.0806,53.0544,53.0719,36337.0
2018-05-23 14:50:00,60.61,60.63,60.59,60.62,35810.0,53.0719,53.0894,53.0544,53.0806,35810.0
2018-05-23 14:55:00,60.62,60.66,60.61,60.64,52085.0,53.0806,53.1157,53.0719,53.0981,52085.0
2018-05-23 15:00:00,60.64,60.68,60.63,60.68,50778.0,53.0981,53.1332,53.0894,53.1332,50778.0
2018-05-23 15:05:00,60.67,60.69,60.66,60.66,40664.0,53.1244,53.1419,53.1157,53.1157,40664.0
2018-05-23 15:10:00,60.66,60.67,60.65,60.65,14609.0,53.1157,53.1244,53.1069,53.1069,14609.0
2018-05-23 15:15:00,60.66,60.66,60.64,60.64,28231.0,53.1157,53.1157,53.0981,53.0981,28231.0
2018-05-23 15:20:00,60.65,60.65,60.63,60.64,22674.0,53.1069,53.1069,53.0894,53.0981,22674.0
2018-05-23 15:25:00,60.64,60.65,60.63,60.64,21991.0,53.0981,53.1069,53.0894,53.0981,21991.0
2018-05-23 15:30:00,60.64,60.65,60.62,60.65,72478.0,53.0981,53.1069,53.0806,53.1069,72478.0
2018-05-23 15:35:00,60.65,60.66,60.64,60.65,55624.0,53.1069,53.1157,53.0981,53.1069,55624.0
2018-05-23 15:40:00,60.65,60.67,60.63,60.63,90349.0,53.1069,53.1244,53.0894,53.0894,90349.0
2018-05-23 15:45:00,60.64,60.64,60.62,60.63,111898.0,53.0981,53.0981,53.0806,53.0894,111898.0
2018-05-23 15:50:00,60.63,60.69,60.62,60.69,181486.0,53.0894,53.1419,53.0806,53.1419,181486.0
2018-05-23 15:55:00,60.69,60.72,60.68,60.71,382576.0,53.1419,53.1682,53.1332,53.1594,382576.0
2018-05-24 09:30:00,60.42,60.46,60.42,60.43,79927.0,52.9055,52.9405,52.9055,52.9143,79927.0
2018-05-24 09:35:00,60.44,60.48,60.43,60.47,141788.0,52.923,52.958,52.9143,52.9493,141788.0
2018-05-24 09:40:00,60.47,60.47,60.38,60.39,114764.0,52.9493,52.9493,52.8705,52.8792,114764.0
2018-05-24 09:45:00,60.39,60.4,60.32,60.34,69846.0,52.8792,52.888,52.8179,52.8355,69846.0
2018-05-24 09:50:00,60.34,60.35,60.26,60.28,127311.0,52.8355,52.8442,52.7654,52.7829,127311.0
2018-05-24 09:55:00,60.28,60.29,60.18,60.2,98669.0,52.7829,52.7917,52.6954,52.7129,98669.0
2018-05-24 10:00:00,60.2,60.26,60.16,60.25,96690.0,52.7129,52.7654,52.6778,52.7566,96690.0
2018-05-24 10:05:00,60.25,60.28,60.2,60.2,119786.0,52.7566,52.7829,52.7129,52.7129,119786.0
2018-05-24 10:10:00,60.19,60.22,60.18,60.2,163617.0,52.7041,52.7304,52.6954,52.7129,163617.0
2018-05-24 10:15:00,60.2,60.21,60.12,60.14,157344.0,52.7129,52.7216,52.6428,52.6603,157344.0
2018-05-24 10:20:00,60.13,60.14,60.1,60.12,166478.0,52.6516,52.6603,52.6253,52.6428,166478.0
2018-05-24 10:25:00,60.11,60.11,60.04,60.07,96186.0,52.6341,52.6341,52.5728,52.599,96186.0
2018-05-24 10:30:00,60.05,60.05,59.97,60.0,96938.0,52.5815,52.5815,52.5115,52.5377,96938.0
2018-05-24 10:35:00,60.01,60.05,59.97,60.05,41233.0,52.5465,52.5815,52.5115,52.5815,41233.0
2018-05-24 10:40:00,60.04,60.07,60.02,60.02,70679.0,52.5728,52.599,52.5553,52.5553,70679.0
2018-05-24 10:45:00,60.02,60.03,59.93,59.98,58224.0,52.5553,52.564,52.4764,52.5202,58224.0
2018-05-24 10:50:00,59.98,60.02,59.96,59.97,25572.0,52.5202,52.5553,52.5027,52.5115,25572.0
2018-05-24 10:55:00,59.97,59.97,59.94,59.95,140986.0,52.5115,52.5115,52.4852,52.494,140986.0
2018-05-24 11:00:00,59.96,60.03,59.89,60.03,132371.0,52.5027,52.564,52.4414,52.564,132371.0
2018-05-24 11:05:00,60.03,60.1,60.0,60.06,180001.0,52.564,52.6253,52.5377,52.5903,180001.0
2018-05-24 11:10:00,60.07,60.1,60.06,60.09,170323.0,52.599,52.6253,52.5903,52.6165,170323.0
2018-05-24 11:15:00,60.1,60.13,60.08,60.11,183371.0,52.6253,52.6516,52.6078,52.6341,183371.0
2018-05-24 11:20:00,60.11,60.12,60.08,60.09,141269.0,52.6341,52.6428,52.6078,52.6165,141269.0
2018-05-24 11:25:00,60.09,60.11,60.07,60.11,37485.0,52.6165,52.6341,52.599,52.6341,37485.0
2018-05-24 11:30:00,60.12,60.13,60.08,60.1,57802.0,52.6428,52.6516,52.6078,52.6253,57802.0
2018-05-24 11:35:00,60.1,60.11,60.06,60.07,32467.0,52.6253,52.6341,52.5903,52.599,32467.0
2018-05-24 11:40:00,60.07,60.14,60.06,60.14,56592.0,52.599,52.6603,52.5903,52.6603,56592.0
2018-05-24 11:45:00,60.14,60.15,60.11,60.14,49612.0,52.6603,52.6691,52.6341,52.6603,49612.0
2018-05-24 11:50:00,60.15,60.15,60.09,60.11,50032.0,52.6691,52.6691,52.6165,52.6341,50032.0
2018-05-24 11:55:00,60.1,60.14,60.09,60.14,46961.0,52.6253,52.6603,52.6165,52.6603,46961.0
2018-05-24 12:00:00,60.14,60.16,60.11,60.12,41918.0,52.6603,52.6778,52.6341,52.6428,41918.0
2018-05-24 12:05:00,60.12,60.15,60.11,60.12,13299.0,52.6428,52.6691,52.6341,52.6428,13299.0
2018-05-24 12:10:00,60.12,60.17,60.12,60.16,1263714.0,52.6428,52.6866,52.6428,52.6778,1263714.0
2018-05-24 12:15:00,60.16,60.19,60.16,60.19,40942.0,52.6778,52.7041,52.6778,52.7041,40942.0
2018-05-24 12:20:00,60.19,60.21,60.19,60.19,34212.0,52.7041,52.7216,52.7041,52.7041,34212.0
2018-05-24 12:25:00,60.2,60.24,60.19,60.21,17372.0,52.7129,52.7479,52.7041,52.7216,17372.0
2018-05-24 12:30:00,60.22,60.25,60.21,60.23,79948.0,52.7304,52.7566,52.7216,52.7391,79948.0
2018-05-24 12:35:00,60.22,60.23,60.2,60.21,48709.0,52.7304,52.7391,52.7129,52.7216,48709.0
2018-05-24 12:40:00,60.21,60.21,60.19,60.2,4499.0,52.7216,52.7216,52.7041,52.7129,4499.0
2018-05-24 12:45:00,60.2,60.23,60.19,60.23,29151.0,52.7129,52.7391,52.7041,52.7391,29151.0
2018-05-24 12:50:00,60.24,60.24,60.16,60.17,3738003.0,52.7479,52.7479,52.6778,52.6866,3738003.0
2018-05-24 12:55:00,60.17,60.18,60.16,60.18,1083732.0,52.6866,52.6954,52.6778,52.6954,1083732.0
2018-05-24 13:00:00,60.18,60.23,60.17,60.22,926419.0,52.6954,52.7391,52.6866,52.7304,926419.0
2018-05-24 13:05:00,60.22,60.24,60.2,60.23,341531.0,52.7304,52.7479,52.7129,52.7391,341531.0
2018-05-24 13:10:00,60.23,60.25,60.22,60.23,64362.0,52.7391,52.7566,52.7304,52.7391,64362.0
2018-05-24 13:15:00,60.23,60.24,60.21,60.23,150776.0,52.7391,52.7479,52.7216,52.7391,150776.0
2018-05-24 13:20:00,60.23,60.24,60.2,60.23,40875.0,52.7391,52.7479,52.7129,52.7391,40875.0
2018-05-24 13:25:00,60.22,60.22,60.2,60.21,47891.0,52.7304,52.7304,52.7129,52.7216,47891.0
2018-05-24 13:30:00,60.21,60.22,60.2,60.21,44235.0,52.7216,52.7304,52.7129,52.7216,44235.0
2018-05-24 13:35:00,60.22,60.22,60.19,60.21,98636.0,52.7304,52.7304,52.7041,52.7216,98636.0
2018-05-24 13:40:00,60.2,60.22,60.2,60.22,28674.0,52.7129,52.7304,52.7129,52.7304,28674.0
2018-05-24 13:45:00,60.22,60.23,60.21,60.23,24291.0,52.7304,52.7391,52.7216,52.7391,24291.0
2018-05-24 13:50:00,60.23,60.24,60.22,60.22,20648.0,52.7391,52.7479,52.7304,52.7304,20648.0
2018-05-24 13:55:00,60.22,60.25,60.22,60.25,70673.0,52.7304,52.7566,52.7304,52.7566,70673.0
2018-05-24 14:00:00,60.24,60.24,60.19,60.2,38462.0,52.7479,52.7479,52.7041,52.7129,38462.0
2018-05-24 14:05:00,60.2,60.21,60.18,60.21,44011.0,52.7129,52.7216,52.6954,52.7216,44011.0
2018-05-24 14:10:00,60.21,60.21,60.19,60.19,7485.0,52.7216,52.7216,52.7041,52.7041,7485.0
2018-05-24 14:15:00,60.19,60.21,60.18,60.21,19226.0,52.7041,52.7216,52.6954,52.7216,19226.0
2018-05-24 14:20:00,60.21,60.21,60.18,60.19,40372.0,52.7216,52.7216,52.6954,52.7041,40372.0
2018-05-24 14:25:00,60.2,60.22,60.19,60.21,31596.0,52.7129,52.7304,52.7041,52.7216,31596.0
2018-05-24 14:30:00,60.21,60.22,60.2,60.2,30694.0,52.7216,52.7304,52.7129,52.7129,30694.0
2018-05-24 14:35:00,60.19,60.2,60.19,60.2,16082.0,52.7041,52.7129,52.7041,52.7129,16082.0
2018-05-24 14:40:00,60.2,60.21,60.19,60.19,16383.0,52.7129,52.7216,52.7041,52.7041,16383.0
2018-05-24 14:45:00,60.19,60.19,60.17,60.17,14619.0,52.7041,52.7041,52.6866,52.6866,14619.0
2018-05-24 14:50:00,60.18,60.18,60.15,60.17,61004.0,52.6954,52.6954,52.6691,52.6866,61004.0
2018-05-24 14:55:00,60.17,60.18,60.16,60.18,23423.0,52.6866,52.6954,52.6778,52.6954,23423.0
2018-05-24 15:00:00,60.17,60.17,60.15,60.17,28107.0,52.6866,52.6866,52.6691,52.6866,28107.0
2018-05-24 15:05:00,60.17,60.24,60.16,60.23,111981.0,52.6866,52.7479,52.6778,52.7391,111981.0
2018-05-24 15:10:00,60.23,60.25,60.23,60.23,114139.0,52.7391,52.7566,52.7391,52.7391,114139.0
2018-05-24 15:15:00,60.23,60.24,60.22,60.23,29251.0,52.7391,52.7479,52.7304,52.7391,29251.0
2018-05-24 15:20:00,60.23,60.26,60.23,60.26,29320.0,52.7391,52.7654,52.7391,52.7654,29320.0
2018-05-24 15:25:00,60.25,60.26,60.24,60.25,33337.0,52.7566,52.7654,52.7479,52.7566,33337.0
2018-05-24 15:30:00,60.25,60.27,60.24,60.25,88103.0,52.7566,52.7742,52.7479,52.7566,88103.0
2018-05-24 15:35:00,60.25,60.25,60.22,60.25,124398.0,52.7566,52.7566,52.7304,52.7566,124398.0
2018-05-24 15:40:00,60.24,60.25,60.23,60.23,193089.0,52.7479,52.7566,52.7391,52.7391,193089.0
2018-05-24 15:45:00,60.23,60.24,60.22,60.23,109957.0,52.7391,52.7479,52.7304,52.7391,109957.0
2018-05-24 15:50:00,60.23,60.25,60.22,60.25,199880.0,52.7391,52.7566,52.7304,52.7566,199880.0
2018-05-24 15:55:00,60.25,60.35,60.24,60.34,567924.0,52.7566,52.8442,52.7479,52.8355,567924.0
2018-05-25 09:30:00,60.18,60.25,60.15,60.19,65081.0,52.6954,52.7566,52.6691,52.7041,65081.0
2018-05-25 09:35:00,60.19,60.19,60.16,60.18,42287.0,52.7041,52.7041,52.6778,52.6954,42287.0
2018-05-25 09:40:00,60.19,60.19,60.11,60.12,64965.0,52.7041,52.7041,52.6341,52.6428,64965.0
2018-05-25 09:45:00,60.13,60.15,60.11,60.14,41123.0,52.6516,52.6691,52.6341,52.6603,41123.0
2018-05-25 09:50:00,60.14,60.14,60.1,60.12,36450.0,52.6603,52.6603,52.6253,52.6428,36450.0
2018-05-25 09:55:00,60.12,60.18,60.1,60.18,21011.0,52.6428,52.6954,52.6253,52.6954,21011.0
2018-05-25 10:00:00,60.18,60.23,60.16,60.21,92256.0,52.6954,52.7391,52.6778,52.7216,92256.0
2018-05-25 10:05:00,60.21,60.26,60.2,60.26,174652.0,52.7216,52.7654,52.7129,52.7654,174652.0
2018-05-25 10:10:00,60.26,60.26,60.2,60.21,41450.0,52.7654,52.7654,52.7129,52.7216,41450.0
2018-05-25 10:15:00,60.22,60.27,60.21,60.26,96665.0,52.7304,52.7742,52.7216,52.7654,96665.0
2018-05-25 10:20:00,60.26,60.27,60.23,60.24,49336.0,52.7654,52.7742,52.7391,52.7479,49336.0
2018-05-25 10:25:00,60.23,60.24,60.2,60.21,43088.0,52.7391,52.7479,52.7129,52.7216,43088.0
2018-05-25 10:30:00,60.22,60.26,60.22,60.23,40732.0,52.7304,52.7654,52.7304,52.7391,40732.0
2018-05-25 10:35:00,60.23,60.25,60.21,60.22,61730.0,52.7391,52.7566,52.7216,52.7304,61730.0
2018-05-25 10:40:00,60.22,60.23,60.19,60.19,30942.0,52.7304,52.7391,52.7041,52.7041,30942.0
2018-05-25 10:45:00,60.19,60.19,60.15,60.16,55954.0,52.7041,52.7041,52.6691,52.6778,55954.0
2018-05-25 10:50:00,60.16,60.17,60.15,60.16,51670.0,52.6778,52.6866,52.6691,52.6778,51670.0
2018-05-25 10:55:00,60.16,60.18,60.15,60.17,122656.0,52.6778,52.6954,52.6691,52.6866,122656.0
2018-05-25 11:00:00,60.17,60.19,60.15,60.18,28437.0,52.6866,52.7041,52.6691,52.6954,28437.0
2018-05-25 11:05:00,60.18,60.21,60.17,60.2,29887.0,52.6954,52.7216,52.6866,52.7129,29887.0
2018-05-25 11:10:00,60.2,60.21,60.19,60.19,27405.0,52.7129,52.7216,52.7041,52.7041,27405.0
2018-05-25 11:15:00,60.2,60.21,60.19,60.21,36874.0,52.7129,52.7216,52.7041,52.7216,36874.0
2018-05-25 11:20:00,60.21,60.21,60.17,60.19,57035.0,52.7216,52.7216,52.6866,52.7041,57035.0
2018-05-25 11:25:00,60.2,60.22,60.19,60.21,22619.0,52.7129,52.7304,52.7041,52.7216,22619.0
2018-05-25 11:30:00,60.21,60.21,60.2,60.21,21164.0,52.7216,52.7216,52.7129,52.7216,21164.0
2018-05-25 11:35:00,60.21,60.21,60.19,60.2,37370.0,52.7216,52.7216,52.7041,52.7129,37370.0
2018-05-25 11:40:00,60.2,60.21,60.18,60.19,25700.0,52.7129,52.7216,52.6954,52.7041,25700.0
2018-05-25 11:45:00,60.19,60.22,60.18,60.21,27121.0,52.7041,52.7304,52.6954,52.7216,27121.0
2018-05-25 11:50:00,60.21,60.21,60.19,60.2,19232.0,52.7216,52.7216,52.7041,52.7129,19232.0
2018-05-25 11:55:00,60.2,60.21,60.19,60.2,43536.0,52.7129,52.7216,52.7041,52.7129,43536.0
2018-05-25 12:00:00,60.21,60.21,60.19,60.2,11922.0,52.7216,52.7216,52.7041,52.7129,11922.0
2018-05-25 12:05:00,60.19,60.2,60.14,60.15,39930.0,52.7041,52.7129,52.6603,52.6691,39930.0
2018-05-25 12:10:00,60.15,60.15,60.13,60.14,29178.0,52.6691,52.6691,52.6516,52.6603,29178.0
2018-05-25 12:15:00,60.14,60.14,60.13,60.13,31597.0,52.6603,52.6603,52.6516,52.6516,31597.0
2018-05-25 12:20:00,60.13,60.13,60.1,60.1,49078.0,52.6516,52.6516,52.6253,52.6253,49078.0
2018-05-25 12:25:00,60.11,60.13,60.1,60.13,70049.0,52.6341,52.6516,52.6253,52.6516,70049.0
2018-05-25 12:30:00,60.13,60.13,60.12,60.12,29966.0,52.6516,52.6516,52.6428,52.6428,29966.0
2018-05-25 12:35:00,60.13,60.13,60.11,60.12,8202.0,52.6516,52.6516,52.6341,52.6428,8202.0
2018-05-25 12:40:00,60.12,60.13,60.11,60.13,51323.0,52.6428,52.6516,52.6341,52.6516,51323.0
2018-05-25 12:45:00,60.13,60.14,60.12,60.12,34849.0,52.6516,52.6603,52.6428,52.6428,34849.0
2018-05-25 12:50:00,60.11,60.12,60.08,60.09,30046.0,52.6341,52.6428,52.6078,52.6165,30046.0
2018-05-25 12:55:00,60.1,60.13,60.09,60.11,882216.0,52.6253,52.6516,52.6165,52.6341,882216.0
2018-05-25 13:00:00,60.11,60.12,60.1,60.12,541065.0,52.6341,52.6428,52.6253,52.6428,541065.0
2018-05-25 13:05:00,60.12,60.12,60.11,60.11,7740.0,52.6428,52.6428,52.6341,52.6341,7740.0
2018-05-25 13:10:00,60.11,60.11,60.09,60.09,13401.0,52.6341,52.6341,52.6165,52.6165,13401.0
2018-05-25 13:15:00,60.1,60.1,60.09,60.1,5065.0,52.6253,52.6253,52.6165,52.6253,5065.0
2018-05-25 13:20:00,60.09,60.1,60.09,60.09,9660.0,52.6165,52.6253,52.6165,52.6165,9660.0
2018-05-25 13:25:00,60.08,60.09,60.08,60.09,8825.0,52.6078,52.6165,52.6078,52.6165,8825.0
2018-05-25 13:30:00,60.08,60.09,60.06,60.06,32443.0,52.6078,52.6165,52.5903,52.5903,32443.0
2018-05-25 13:35:00,60.07,60.07,60.06,60.07,26112.0,52.599,52.599,52.5903,52.599,26112.0
2018-05-25 13:40:00,60.07,60.07,60.05,60.05,20197.0,52.599,52.599,52.5815,52.5815,20197.0
2018-05-25 13:45:00,60.06,60.07,60.05,60.07,33535.0,52.5903,52.599,52.5815,52.599,33535.0
2018-05-25 13:50:00,60.07,60.07,60.06,60.07,20230.0,52.599,52.599,52.5903,52.599,20230.0
2018-05-25 13:55:00,60.07,60.07,60.05,60.05,25547.0,52.599,52.599,52.5815,52.5815,25547.0
2018-05-25 14:00:00,60.05,60.07,60.05,60.07,38495.0,52.5815,52.599,52.5815,52.599,38495.0
2018-05-25 14:05:00,60.07,60.09,60.07,60.09,92004.0,52.599,52.6165,52.599,52.6165,92004.0
2018-05-25 14:10:00,60.08,60.09,60.08,60.09,9671.0,52.6078,52.6165,52.6078,52.6165,9671.0
2018-05-25 14:15:00,60.08,60.12,60.08,60.11,376169.0,52.6078,52.6428,52.6078,52.6341,376169.0
2018-05-25 14:20:00,60.11,60.12,60.1,60.11,308711.0,52.6341,52.6428,52.6253,52.6341,308711.0
2018-05-25 14:25:00,60.12,60.12,60.11,60.12,14249.0,52.6428,52.6428,52.6341,52.6428,14249.0
2018-05-25 14:30:00,60.12,60.12,60.11,60.11,13817.0,52.6428,52.6428,52.6341,52.6341,13817.0
2018-05-25 14:35:00,60.11,60.12,60.1,60.1,25585.0,52.6341,52.6428,52.6253,52.6253,25585.0
2018-05-25 14:40:00,60.1,60.1,60.07,60.07,34588.0,52.6253,52.6253,52.599,52.599,34588.0
2018-05-25 14:45:00,60.07,60.07,60.05,60.07,51714.0,52.599,52.599,52.5815,52.599,51714.0
2018-05-25 14:50:00,60.06,60.07,60.06,60.07,14340.0,52.5903,52.599,52.5903,52.599,14340.0
2018-05-25 14:55:00,60.07,60.07,60.06,60.07,27221.0,52.599,52.599,52.5903,52.599,27221.0
2018-05-25 15:00:00,60.06,60.08,60.06,60.08,51699.0,52.5903,52.6078,52.5903,52.6078,51699.0
2018-05-25 15:05:00,60.08,60.08,60.07,60.08,81165.0,52.6078,52.6078,52.599,52.6078,81165.0
2018-05-25 15:10:00,60.08,60.08,60.05,60.07,60585.0,52.6078,52.6078,52.5815,52.599,60585.0
2018-05-25 15:15:00,60.07,60.1,60.06,60.09,66322.0,52.599,52.6253,52.5903,52.6165,66322.0
2018-05-25 15:20:00,60.08,60.09,60.08,60.08,16942.0,52.6078,52.6165,52.6078,52.6078,16942.0
2018-05-25 15:25:00,60.09,60.12,60.08,60.12,47730.0,52.6165,52.6428,52.6078,52.6428,47730.0
2018-05-25 15:30:00,60.11,60.12,60.11,60.11,24571.0,52.6341,52.6428,52.6341,52.6341,24571.0
2018-05-25 15:35:00,60.12,60.12,60.1,60.12,64497.0,52.6428,52.6428,52.6253,52.6428,64497.0
2018-05-25 15:40:00,60.11,60.12,60.09,60.1,89284.0,52.6341,52.6428,52.6165,52.6253,89284.0
2018-05-25 15:45:00,60.09,60.1,60.09,60.1,96924.0,52.6165,52.6253,52.6165,52.6253,96924.0
2018-05-25 15:50:00,60.1,60.14,60.09,60.13,169318.0,52.6253,52.6603,52.6165,52.6516,169318.0
2018-05-25 15:55:00,60.13,60.14,60.1,60.12,288210.0,52.6516,52.6603,52.6253,52.6428,288210.0
2018-05-29 09:30:00,59.78,59.81,59.73,59.77,94099.0,52.3451,52.3714,52.3013,52.3363,94099.0
2018-05-29 09:35:00,59.77,59.81,59.76,59.77,182413.0,52.3363,52.3714,52.3276,52.3363,182413.0
2018-05-29 09:40:00,59.76,59.83,59.73,59.8,141860.0,52.3276,52.3889,52.3013,52.3626,141860.0
2018-05-29 09:45:00,59.79,59.88,59.79,59.85,91419.0,52.3539,52.4327,52.3539,52.4064,91419.0
2018-05-29 09:50:00,59.86,59.87,59.82,59.85,131628.0,52.4152,52.4239,52.3801,52.4064,131628.0
2018-05-29 09:55:00,59.85,59.9,59.83,59.88,80574.0,52.4064,52.4502,52.3889,52.4327,80574.0
2018-05-29 10:00:00,59.88,59.91,59.86,59.9,74649.0,52.4327,52.4589,52.4152,52.4502,74649.0
2018-05-29 10:05:00,59.91,59.92,59.89,59.91,51866.0,52.4589,52.4677,52.4414,52.4589,51866.0
2018-05-29 10:10:00,59.9,59.92,59.87,59.88,63526.0,52.4502,52.4677,52.4239,52.4327,63526.0
2018-05-29 10:15:00,59.88,59.9,59.87,59.89,66722.0,52.4327,52.4502,52.4239,52.4414,66722.0
2018-05-29 10:20:00,59.89,59.91,59.85,59.88,86641.0,52.4414,52.4589,52.4064,52.4327,86641.0
2018-05-29 10:25:00,59.87,59.91,59.86,59.89,62309.0,52.4239,52.4589,52.4152,52.4414,62309.0
2018-05-29 10:30:00,59.89,59.89,59.83,59.86,105459.0,52.4414,52.4414,52.3889,52.4152,105459.0
2018-05-29 10:35:00,59.86,59.89,59.85,59.88,31242.0,52.4152,52.4414,52.4064,52.4327,31242.0
2018-05-29 10:40:00,59.88,59.9,59.86,59.88,59603.0,52.4327,52.4502,52.4152,52.4327,59603.0
2018-05-29 10:45:00,59.87,59.9,59.86,59.89,48227.0,52.4239,52.4502,52.4152,52.4414,48227.0
2018-05-29 10:50:00,59.9,59.91,59.86,59.87,43007.0,52.4502,52.4589,52.4152,52.4239,43007.0
2018-05-29 10:55:00,59.87,59.88,59.83,59.83,58925.0,52.4239,52.4327,52.3889,52.3889,58925.0
2018-05-29 11:00:00,59.83,59.83,59.79,59.8,123094.0,52.3889,52.3889,52.3539,52.3626,123094.0
2018-05-29 11:05:00,59.8,59.82,59.78,59.8,85240.0,52.3626,52.3801,52.3451,52.3626,85240.0
2018-05-29 11:10:00,59.8,59.84,59.79,59.83,201356.0,52.3626,52.3976,52.3539,52.3889,201356.0
2018-05-29 11:15:00,59.83,59.83,59.78,59.79,152674.0,52.3889,52.3889,52.3451,52.3539,152674.0
2018-05-29 11:20:00,59.8,59.83,59.79,59.83,31922.0,52.3626,52.3889,52.3539,52.3889,31922.0
2018-05-29 11:25:00,59.82,59.86,59.8,59.81,47392.0,52.3801,52.4152,52.3626,52.3714,47392.0
2018-05-29 11:30:00,59.81,59.82,59.79,59.8,143289.0,52.3714,52.3801,52.3539,52.3626,143289.0
2018-05-29 11:35:00,59.8,59.8,59.76,59.77,45499.0,52.3626,52.3626,52.3276,52.3363,45499.0
2018-05-29 11:40:00,59.76,59.76,59.72,59.72,85662.0,52.3276,52.3276,52.2926,52.2926,85662.0
2018-05-29 11:45:00,59.72,59.72,59.67,59.71,112341.0,52.2926,52.2926,52.2488,52.2838,112341.0
2018-05-29 11:50:00,59.71,59.74,59.7,59.73,52011.0,52.2838,52.3101,52.2751,52.3013,52011.0
2018-05-29 11:55:00,59.73,59.74,59.7,59.71,21511.0,52.3013,52.3101,52.2751,52.2838,21511.0
2018-05-29 12:00:00,59.7,59.7,59.67,59.68,53929.0,52.2751,52.2751,52.2488,52.2575,53929.0
2018-05-29 12:05:00,59.68,59.74,59.68,59.71,130634.0,52.2575,52.3101,52.2575,52.2838,130634.0
2018-05-29 12:10:00,59.7,59.73,59.68,59.71,222599.0,52.2751,52.3013,52.2575,52.2838,222599.0
2018-05-29 12:15:00,59.7,59.72,59.68,59.71,67270.0,52.2751,52.2926,52.2575,52.2838,67270.0
2018-05-29 12:20:00,59.7,59.72,59.69,59.71,96934.0,52.2751,52.2926,52.2663,52.2838,96934.0
2018-05-29 12:25:00,59.71,59.75,59.7,59.73,50200.0,52.2838,52.3188,52.2751,52.3013,50200.0
2018-05-29 12:30:00,59.72,59.76,59.72,59.74,40961.0,52.2926,52.3276,52.2926,52.3101,40961.0
2018-05-29 12:35:00,59.74,59.76,59.73,59.74,51562.0,52.3101,52.3276,52.3013,52.3101,51562.0
2018-05-29 12:40:00,59.74,59.78,59.73,59.73,35545.0,52.3101,52.3451,52.3013,52.3013,35545.0
2018-05-29 12:45:00,59.73,59.76,59.72,59.76,47241.0,52.3013,52.3276,52.2926,52.3276,47241.0
2018-05-29 12:50:00,59.76,59.78,59.74,59.77,69979.0,52.3276,52.3451,52.3101,52.3363,69979.0
2018-05-29 12:55:00,59.77,59.77,59.74,59.75,30847.0,52.3363,52.3363,52.3101,52.3188,30847.0
2018-05-29 13:00:00,59.76,59.76,59.69,59.7,61751.0,52.3276,52.3276,52.2663,52.2751,61751.0
2018-05-29 13:05:00,59.7,59.7,59.65,59.68,468614.0,52.2751,52.2751,52.2313,52.2575,468614.0
2018-05-29 13:10:00,59.67,59.7,59.67,59.69,116702.0,52.2488,52.2751,52.2488,52.2663,116702.0
2018-05-29 13:15:00,59.69,59.72,59.67,59.72,691109.0,52.2663,52.2926,52.2488,52.2926,691109.0
2018-05-29 13:20:00,59.72,59.74,59.7,59.72,685421.0,52.2926,52.3101,52.2751,52.2926,685421.0
2018-05-29 13:25:00,59.72,59.74,59.7,59.73,40251.0,52.2926,52.3101,52.2751,52.3013,40251.0
2018-05-29 13:30:00,59.73,59.73,59.66,59.67,25729.0,52.3013,52.3013,52.24,52.2488,25729.0
2018-05-29 13:35:00,59.67,59.68,59.66,59.67,30854.0,52.2488,52.2575,52.24,52.2488,30854.0
2018-05-29 13:40:00,59.67,59.73,59.66,59.71,69734.0,52.2488,52.3013,52.24,52.2838,69734.0
2018-05-29 13:45:00,59.7,59.77,59.7,59.75,59162.0,52.2751,52.3363,52.2751,52.3188,59162.0
2018-05-29 13:50:00,59.75,59.77,59.75,59.77,39802.0,52.3188,52.3363,52.3188,52.3363,39802.0
2018-05-29 13:55:00,59.77,59.78,59.75,59.77,52754.0,52.3363,52.3451,52.3188,52.3363,52754.0
2018-05-29 14:00:00,59.76,59.77,59.71,59.71,117861.0,52.3276,52.3363,52.2838,52.2838,117861.0
2018-05-29 14:05:00,59.71,59.74,59.71,59.72,108093.0,52.2838,52.3101,52.2838,52.2926,108093.0
2018-05-29 14:10:00,59.73,59.74,59.7,59.73,117851.0,52.3013,52.3101,52.2751,52.3013,117851.0
2018-05-29 14:15:00,59.73,59.76,59.72,59.74,131061.0,52.3013,52.3276,52.2926,52.3101,131061.0
2018-05-29 14:20:00,59.74,59.77,59.71,59.77,132240.0,52.3101,52.3363,52.2838,52.3363,132240.0
2018-05-29 14:25:00,59.77,59.84,59.75,59.84,99103.0,52.3363,52.3976,52.3188,52.3976,99103.0
2018-05-29 14:30:00,59.84,59.84,59.8,59.8,67029.0,52.3976,52.3976,52.3626,52.3626,67029.0
2018-05-29 14:35:00,59.8,59.83,59.78,59.79,296273.0,52.3626,52.3889,52.3451,52.3539,296273.0
2018-05-29 14:40:00,59.78,59.79,59.73,59.73,132674.0,52.3451,52.3539,52.3013,52.3013,132674.0
2018-05-29 14:45:00,59.73,59.75,59.7,59.71,90785.0,52.3013,52.3188,52.2751,52.2838,90785.0
2018-05-29 14:50:00,59.72,59.72,59.67,59.69,113155.0,52.2926,52.2926,52.2488,52.2663,113155.0
2018-05-29 14:55:00,59.69,59.7,59.67,59.67,148003.0,52.2663,52.2751,52.2488,52.2488,148003.0
2018-05-29 15:00:00,59.67,59.71,59.64,59.66,163269.0,52.2488,52.2838,52.2225,52.24,163269.0
2018-05-29 15:05:00,59.66,59.67,59.62,59.62,96336.0,52.24,52.2488,52.205,52.205,96336.0
2018-05-29 15:10:00,59.62,59.66,59.61,59.63,468618.0,52.205,52.24,52.1962,52.2138,468618.0
2018-05-29 15:15:00,59.63,59.64,59.6,59.61,44210.0,52.2138,52.2225,52.1875,52.1962,44210.0
2018-05-29 15:20:00,59.61,59.63,59.59,59.63,43702.0,52.1962,52.2138,52.1787,52.2138,43702.0
2018-05-29 15:25:00,59.63,59.64,59.6,59.63,73457.0,52.2138,52.2225,52.1875,52.2138,73457.0
2018-05-29 15:30:00,59.63,59.68,59.61,59.68,196020.0,52.2138,52.2575,52.1962,52.2575,196020.0
2018-05-29 15:35:00,59.68,59.71,59.67,59.71,157731.0,52.2575,52.2838,52.2488,52.2838,157731.0
2018-05-29 15:40:00,59.71,59.72,59.67,59.71,252704.0,52.2838,52.2926,52.2488,52.2838,252704.0
2018-05-29 15:45:00,59.72,59.74,59.71,59.72,541851.0,52.2926,52.3101,52.2838,52.2926,541851.0
2018-05-29 15:50:00,59.72,59.76,59.72,59.73,402178.0,52.2926,52.3276,52.2926,52.3013,402178.0
2018-05-29 15:55:00,59.74,59.76,59.72,59.72,914248.0,52.3101,52.3276,52.2926,52.2926,914248.0
2018-05-30 09:30:00,59.89,59.91,59.86,59.86,63755.0,52.4414,52.4589,52.4152,52.4152,63755.0
2018-05-30 09:35:00,59.87,59.88,59.85,59.86,39644.0,52.4239,52.4327,52.4064,52.4152,39644.0
2018-05-30 09:40:00,59.87,59.87,59.82,59.85,117813.0,52.4239,52.4239,52.3801,52.4064,117813.0
2018-05-30 09:45:00,59.84,59.87,59.82,59.82,29514.0,52.3976,52.4239,52.3801,52.3801,29514.0
2018-05-30 09:50:00,59.82,59.83,59.8,59.81,80710.0,52.3801,52.3889,52.3626,52.3714,80710.0
2018-05-30 09:55:00,59.82,59.83,59.8,59.81,62565.0,52.3801,52.3889,52.3626,52.3714,62565.0
2018-05-30 10:00:00,59.82,59.83,59.8,59.82,52572.0,52.3801,52.3889,52.3626,52.3801,52572.0
2018-05-30 10:05:00,59.82,59.84,59.8,59.84,37640.0,52.3801,52.3976,52.3626,52.3976,37640.0
2018-05-30 10:10:00,59.84,59.88,59.83,59.88,102215.0,52.3976,52.4327,52.3889,52.4327,102215.0
2018-05-30 10:15:00,59.88,59.9,59.86,59.86,32410.0,52.4327,52.4502,52.4152,52.4152,32410.0
2018-05-30 10:20:00,59.86,59.87,59.82,59.84,26630.0,52.4152,52.4239,52.3801,52.3976,26630.0
2018-05-30 10:25:00,59.83,59.85,59.82,59.83,46640.0,52.3889,52.4064,52.3801,52.3889,46640.0
2018-05-30 10:30:00,59.83,59.87,59.83,59.87,38054.0,52.3889,52.4239,52.3889,52.4239,38054.0
2018-05-30 10:35:00,59.87,59.88,59.86,59.87,81901.0,52.4239,52.4327,52.4152,52.4239,81901.0
2018-05-30 10:40:00,59.87,59.91,59.85,59.91,76699.0,52.4239,52.4589,52.4064,52.4589,76699.0
2018-05-30 10:45:00,59.9,59.92,59.89,59.92,169582.0,52.4502,52.4677,52.4414,52.4677,169582.0
2018-05-30 10:50:00,59.92,59.94,59.91,59.91,345317.0,52.4677,52.4852,52.4589,52.4589,345317.0
2018-05-30 10:55:00,59.91,59.93,59.91,59.92,116123.0,52.4589,52.4764,52.4589,52.4677,116123.0
2018-05-30 11:00:00,59.92,59.94,59.91,59.92,58024.0,52.4677,52.4852,52.4589,52.4677,58024.0
2018-05-30 11:05:00,59.92,59.94,59.91,59.92,23907.0,52.4677,52.4852,52.4589,52.4677,23907.0
2018-05-30 11:10:00,59.92,59.94,59.92,59.93,84049.0,52.4677,52.4852,52.4677,52.4764,84049.0
2018-05-30 11:15:00,59.92,59.93,59.91,59.91,45156.0,52.4677,52.4764,52.4589,52.4589,45156.0
2018-05-30 11:20:00,59.91,59.93,59.91,59.93,229032.0,52.4589,52.4764,52.4589,52.4764,229032.0
2018-05-30 11:25:00,59.93,59.96,59.93,59.94,41940.0,52.4764,52.5027,52.4764,52.4852,41940.0
2018-05-30 11:30:00,59.95,60.0,59.94,60.0,141092.0,52.494,52.5377,52.4852,52.5377,141092.0
2018-05-30 11:35:00,60.0,60.05,59.99,60.04,58997.0,52.5377,52.5815,52.529,52.5728,58997.0
2018-05-30 11:40:00,60.03,60.05,60.02,60.05,172161.0,52.564,52.5815,52.5553,52.5815,172161.0
2018-05-30 11:45:00,60.06,60.09,60.05,60.08,33939.0,52.5903,52.6165,52.5815,52.6078,33939.0
2018-05-30 11:50:00,60.08,60.12,60.08,60.11,54303.0,52.6078,52.6428,52.6078,52.6341,54303.0
2018-05-30 11:55:00,60.11,60.13,60.07,60.11,55166.0,52.6341,52.6516,52.599,52.6341,55166.0
2018-05-30 12:00:00,60.11,60.15,60.11,60.13,50053.0,52.6341,52.6691,52.6341,52.6516,50053.0
2018-05-30 12:05:00,60.14,60.14,60.12,60.13,26904.0,52.6603,52.6603,52.6428,52.6516,26904.0
2018-05-30 12:10:00,60.12,60.13,60.11,60.11,14387.0,52.6428,52.6516,52.6341,52.6341,14387.0
2018-05-30 12:15:00,60.11,60.12,60.08,60.09,29560.0,52.6341,52.6428,52.6078,52.6165,29560.0
2018-05-30 12:20:00,60.1,60.13,60.09,60.13,17801.0,52.6253,52.6516,52.6165,52.6516,17801.0
2018-05-30 12:25:00,60.13,60.14,60.12,60.14,72511.0,52.6516,52.6603,52.6428,52.6603,72511.0
2018-05-30 12:30:00,60.14,60.15,60.12,60.13,27096.0,52.6603,52.6691,52.6428,52.6516,27096.0
2018-05-30 12:35:00,60.13,60.14,60.09,60.09,37821.0,52.6516,52.6603,52.6165,52.6165,37821.0
2018-05-30 12:40:00,60.09,60.09,60.06,60.07,62405.0,52.6165,52.6165,52.5903,52.599,62405.0
2018-05-30 12:45:00,60.07,60.08,60.05,60.07,24865.0,52.599,52.6078,52.5815,52.599,24865.0
2018-05-30 12:50:00,60.06,60.08,60.06,60.07,11013.0,52.5903,52.6078,52.5903,52.599,11013.0
2018-05-30 12:55:00,60.08,60.1,60.07,60.1,20593.0,52.6078,52.6253,52.599,52.6253,20593.0
2018-05-30 13:00:00,60.11,60.12,60.09,60.1,7523.0,52.6341,52.6428,52.6165,52.6253,7523.0
2018-05-30 13:05:00,60.1,60.13,60.09,60.12,18399.0,52.6253,52.6516,52.6165,52.6428,18399.0
2018-05-30 13:10:00,60.13,60.14,60.11,60.14,20457.0,52.6516,52.6603,52.6341,52.6603,20457.0
2018-05-30 13:15:00,60.14,60.16,60.13,60.16,32491.0,52.6603,52.6778,52.6516,52.6778,32491.0
2018-05-30 13:20:00,60.16,60.16,60.14,60.14,18486.0,52.6778,52.6778,52.6603,52.6603,18486.0
2018-05-30 13:25:00,60.14,60.16,60.14,60.15,46938.0,52.6603,52.6778,52.6603,52.6691,46938.0
2018-05-30 13:30:00,60.15,60.16,60.14,60.15,9173.0,52.6691,52.6778,52.6603,52.6691,9173.0
2018-05-30 13:35:00,60.15,60.18,60.14,60.18,88974.0,52.6691,52.6954,52.6603,52.6954,88974.0
2018-05-30 13:40:00,60.18,60.18,60.16,60.17,14951.0,52.6954,52.6954,52.6778,52.6866,14951.0
2018-05-30 13:45:00,60.17,60.19,60.16,60.17,518592.0,52.6866,52.7041,52.6778,52.6866,518592.0
2018-05-30 13:50:00,60.17,60.18,60.16,60.17,153702.0,52.6866,52.6954,52.6778,52.6866,153702.0
2018-05-30 13:55:00,60.16,60.17,60.14,60.16,79140.0,52.6778,52.6866,52.6603,52.6778,79140.0
2018-05-30 14:00:00,60.16,60.19,60.15,60.18,46376.0,52.6778,52.7041,52.6691,52.6954,46376.0
2018-05-30 14:05:00,60.18,60.18,60.17,60.17,31409.0,52.6954,52.6954,52.6866,52.6866,31409.0
2018-05-30 14:10:00,60.18,60.19,60.17,60.18,18147.0,52.6954,52.7041,52.6866,52.6954,18147.0
2018-05-30 14:15:00,60.18,60.2,60.16,60.18,69826.0,52.6954,52.7129,52.6778,52.6954,69826.0
2018-05-30 14:20:00,60.18,60.18,60.13,60.14,1403235.0,52.6954,52.6954,52.6516,52.6603,1403235.0
2018-05-30 14:25:00,60.14,60.14,60.12,60.14,77251.0,52.6603,52.6603,52.6428,52.6603,77251.0
2018-05-30 14:30:00,60.14,60.17,60.13,60.17,106035.0,52.6603,52.6866,52.6516,52.6866,106035.0
2018-05-30 14:35:00,60.16,60.18,60.15,60.17,58096.0,52.6778,52.6954,52.6691,52.6866,58096.0
2018-05-30 14:40:00,60.18,60.18,60.15,60.16,18416.0,52.6954,52.6954,52.6691,52.6778,18416.0
2018-05-30 14:45:00,60.16,60.17,60.15,60.15,74262.0,52.6778,52.6866,52.6691,52.6691,74262.0
2018-05-30 14:50:00,60.16,60.17,60.15,60.17,24838.0,52.6778,52.6866,52.6691,52.6866,24838.0
2018-05-30 14:55:00,60.16,60.17,60.15,60.17,79076.0,52.6778,52.6866,52.6691,52.6866,79076.0
2018-05-30 15:00:00,60.16,60.17,60.13,60.15,63386.0,52.6778,52.6866,52.6516,52.6691,63386.0
2018-05-30 15:05:00,60.15,60.15,60.11,60.12,45606.0,52.6691,52.6691,52.6341,52.6428,45606.0
2018-05-30 15:10:00,60.12,60.12,60.09,60.1,62461.0,52.6428,52.6428,52.6165,52.6253,62461.0
2018-05-30 15:15:00,60.1,60.12,60.09,60.11,29669.0,52.6253,52.6428,52.6165,52.6341,29669.0
2018-05-30 15:20:00,60.11,60.12,60.09,60.1,35551.0,52.6341,52.6428,52.6165,52.6253,35551.0
2018-05-30 15:25:00,60.1,60.1,60.09,60.09,44736.0,52.6253,52.6253,52.6165,52.6165,44736.0
2018-05-30 15:30:00,60.09,60.1,60.06,60.09,84100.0,52.6165,52.6253,52.5903,52.6165,84100.0
2018-05-30 15:35:00,60.08,60.09,60.07,60.09,223593.0,52.6078,52.6165,52.599,52.6165,223593.0
2018-05-30 15:40:00,60.09,60.1,60.07,60.1,175271.0,52.6165,52.6253,52.599,52.6253,175271.0
2018-05-30 15:45:00,60.1,60.11,60.08,60.1,314025.0,52.6253,52.6341,52.6078,52.6253,314025.0
2018-05-30 15:50:00,60.1,60.11,60.09,60.1,177523.0,52.6253,52.6341,52.6165,52.6253,177523.0
2018-05-30 15:55:00,60.1,60.15,60.09,60.15,313997.0,52.6253,52.6691,52.6165,52.6691,313997.0
2018-05-31 09:30:00,59.99,59.99,59.92,59.96,63818.0,52.529,52.529,52.4677,52.5027,63818.0
2018-05-31 09:35:00,59.97,59.98,59.92,59.97,109831.0,52.5115,52.5202,52.4677,52.5115,109831.0
2018-05-31 09:40:00,59.97,59.98,59.92,59.92,74364.0,52.5115,52.5202,52.4677,52.4677,74364.0
2018-05-31 09:45:00,59.92,59.95,59.86,59.86,106311.0,52.4677,52.494,52.4152,52.4152,106311.0
2018-05-31 09:50:00,59.86,59.9,59.85,59.9,50830.0,52.4152,52.4502,52.4064,52.4502,50830.0
2018-05-31 09:55:00,59.9,59.92,59.87,59.88,35875.0,52.4502,52.4677,52.4239,52.4327,35875.0
2018-05-31 10:00:00,59.89,59.91,59.84,59.88,132170.0,52.4414,52.4589,52.3976,52.4327,132170.0
2018-05-31 10:05:00,59.88,59.89,59.81,59.85,115594.0,52.4327,52.4414,52.3714,52.4064,115594.0
2018-05-31 10:10:00,59.85,59.9,59.84,59.9,72143.0,52.4064,52.4502,52.3976,52.4502,72143.0
2018-05-31 10:15:00,59.89,59.9,59.87,59.88,61561.0,52.4414,52.4502,52.4239,52.4327,61561.0
2018-05-31 10:20:00,59.89,59.92,59.87,59.87,58771.0,52.4414,52.4677,52.4239,52.4239,58771.0
2018-05-31 10:25:00,59.88,59.92,59.85,59.91,73200.0,52.4327,52.4677,52.4064,52.4589,73200.0
2018-05-31 10:30:00,59.91,59.93,59.88,59.88,50581.0,52.4589,52.4764,52.4327,52.4327,50581.0
2018-05-31 10:35:00,59.88,59.89,59.79,59.79,69678.0,52.4327,52.4414,52.3539,52.3539,69678.0
2018-05-31 10:40:00,59.8,59.81,59.78,59.79,73299.0,52.3626,52.3714,52.3451,52.3539,73299.0
2018-05-31 10:45:00,59.79,59.8,59.72,59.73,122980.0,52.3539,52.3626,52.2926,52.3013,122980.0
2018-05-31 10:50:00,59.73,59.76,59.71,59.73,98337.0,52.3013,52.3276,52.2838,52.3013,98337.0
2018-05-31 10:55:00,59.73,59.76,59.71,59.73,142945.0,52.3013,52.3276,52.2838,52.3013,142945.0
2018-05-31 11:00:00,59.72,59.75,59.69,59.74,137759.0,52.2926,52.3188,52.2663,52.3101,137759.0
2018-05-31 11:05:00,59.74,59.75,59.7,59.72,127841.0,52.3101,52.3188,52.2751,52.2926,127841.0
2018-05-31 11:10:00,59.72,59.73,59.67,59.68,46662.0,52.2926,52.3013,52.2488,52.2575,46662.0
2018-05-31 11:15:00,59.68,59.69,59.63,59.66,44942.0,52.2575,52.2663,52.2138,52.24,44942.0
2018-05-31 11:20:00,59.65,59.67,59.63,59.64,33231.0,52.2313,52.2488,52.2138,52.2225,33231.0
2018-05-31 11:25:00,59.65,59.75,59.64,59.74,87276.0,52.2313,52.3188,52.2225,52.3101,87276.0
2018-05-31 11:30:00,59.73,59.74,59.67,59.69,225720.0,52.3013,52.3101,52.2488,52.2663,225720.0
2018-05-31 11:35:00,59.7,59.8,59.68,59.79,92698.0,52.2751,52.3626,52.2575,52.3539,92698.0
2018-05-31 11:40:00,59.79,59.85,59.78,59.82,221018.0,52.3539,52.4064,52.3451,52.3801,221018.0
2018-05-31 11:45:00,59.82,59.85,59.81,59.84,62389.0,52.3801,52.4064,52.3714,52.3976,62389.0
2018-05-31 11:50:00,59.84,59.85,59.8,59.81,43792.0,52.3976,52.4064,52.3626,52.3714,43792.0
2018-05-31 11:55:00,59.81,59.82,59.79,59.79,92354.0,52.3714,52.3801,52.3539,52.3539,92354.0
2018-05-31 12:00:00,59.79,59.8,59.76,59.77,83683.0,52.3539,52.3626,52.3276,52.3363,83683.0
2018-05-31 12:05:00,59.76,59.78,59.74,59.75,36325.0,52.3276,52.3451,52.3101,52.3188,36325.0
2018-05-31 12:10:00,59.74,59.77,59.74,59.77,21466.0,52.3101,52.3363,52.3101,52.3363,21466.0
2018-05-31 12:15:00,59.76,59.81,59.76,59.8,30952.0,52.3276,52.3714,52.3276,52.3626,30952.0
2018-05-31 12:20:00,59.8,59.81,59.78,59.79,25973.0,52.3626,52.3714,52.3451,52.3539,25973.0
2018-05-31 12:25:00,59.79,59.79,59.74,59.76,17853.0,52.3539,52.3539,52.3101,52.3276,17853.0
2018-05-31 12:30:00,59.76,59.76,59.74,59.75,13165.0,52.3276,52.3276,52.3101,52.3188,13165.0
2018-05-31 12:35:00,59.75,59.78,59.74,59.78,25709.0,52.3188,52.3451,52.3101,52.3451,25709.0
2018-05-31 12:40:00,59.77,59.8,59.76,59.8,51874.0,52.3363,52.3626,52.3276,52.3626,51874.0
2018-05-31 12:45:00,59.8,59.82,59.79,59.82,20005.0,52.3626,52.3801,52.3539,52.3801,20005.0
2018-05-31 12:50:00,59.83,59.84,59.81,59.82,22371.0,52.3889,52.3976,52.3714,52.3801,22371.0
2018-05-31 12:55:00,59.81,59.83,59.8,59.83,62693.0,52.3714,52.3889,52.3626,52.3889,62693.0
2018-05-31 13:00:00,59.83,59.84,59.79,59.8,50103.0,52.3889,52.3976,52.3539,52.3626,50103.0
2018-05-31 13:05:00,59.81,59.81,59.79,59.8,21165.0,52.3714,52.3714,52.3539,52.3626,21165.0
2018-05-31 13:10:00,59.79,59.8,59.76,59.77,63104.0,52.3539,52.3626,52.3276,52.3363,63104.0
2018-05-31 13:15:00,59.77,59.8,59.76,59.78,32037.0,52.3363,52.3626,52.3276,52.3451,32037.0
2018-05-31 13:20:00,59.77,59.78,59.75,59.75,36039.0,52.3363,52.3451,52.3188,52.3188,36039.0
2018-05-31 13:25:00,59.76,59.76,59.73,59.75,22864.0,52.3276,52.3276,52.3013,52.3188,22864.0
2018-05-31 13:30:00,59.75,59.75,59.71,59.71,63424.0,52.3188,52.3188,52.2838,52.2838,63424.0
2018-05-31 13:35:00,59.72,59.73,59.7,59.7,62562.0,52.2926,52.3013,52.2751,52.2751,62562.0
2018-05-31 13:40:00,59.71,59.72,59.7,59.71,47033.0,52.2838,52.2926,52.2751,52.2838,47033.0
2018-05-31 13:45:00,59.72,59.73,59.71,59.72,23468.0,52.2926,52.3013,52.2838,52.2926,23468.0
2018-05-31 13:50:00,59.72,59.73,59.69,59.71,24940.0,52.2926,52.3013,52.2663,52.2838,24940.0
2018-05-31 13:55:00,59.71,59.71,59.65,59.66,77520.0,52.2838,52.2838,52.2313,52.24,77520.0
2018-05-31 14:00:00,59.66,59.66,59.62,59.64,87398.0,52.24,52.24,52.205,52.2225,87398.0
2018-05-31 14:05:00,59.64,59.66,59.64,59.65,52512.0,52.2225,52.24,52.2225,52.2313,52512.0
2018-05-31 14:10:00,59.66,59.67,59.65,59.66,23882.0,52.24,52.2488,52.2313,52.24,23882.0
2018-05-31 14:15:00,59.66,59.7,59.65,59.68,62663.0,52.24,52.2751,52.2313,52.2575,62663.0
2018-05-31 14:20:00,59.69,59.72,59.68,59.71,45172.0,52.2663,52.2926,52.2575,52.2838,45172.0
2018-05-31 14:25:00,59.71,59.71,59.68,59.69,48564.0,52.2838,52.2838,52.2575,52.2663,48564.0
2018-05-31 14:30:00,59.69,59.7,59.67,59.69,53032.0,52.2663,52.2751,52.2488,52.2663,53032.0
2018-05-31 14:35:00,59.69,59.69,59.67,59.68,21044.0,52.2663,52.2663,52.2488,52.2575,21044.0
2018-05-31 14:40:00,59.67,59.71,59.67,59.71,23530.0,52.2488,52.2838,52.2488,52.2838,23530.0
2018-05-31 14:45:00,59.71,59.71,59.69,59.7,27711.0,52.2838,52.2838,52.2663,52.2751,27711.0
2018-05-31 14:50:00,59.71,59.74,59.7,59.73,21977.0,52.2838,52.3101,52.2751,52.3013,21977.0
2018-05-31 14:55:00,59.73,59.74,59.7,59.73,36176.0,52.3013,52.3101,52.2751,52.3013,36176.0
2018-05-31 15:00:00,59.73,59.75,59.71,59.71,42921.0,52.3013,52.3188,52.2838,52.2838,42921.0
2018-05-31 15:05:00,59.72,59.78,59.71,59.76,87563.0,52.2926,52.3451,52.2838,52.3276,87563.0
2018-05-31 15:10:00,59.76,59.76,59.75,59.76,11662.0,52.3276,52.3276,52.3188,52.3276,11662.0
2018-05-31 15:15:00,59.76,59.77,59.75,59.76,27091.0,52.3276,52.3363,52.3188,52.3276,27091.0
2018-05-31 15:20:00,59.76,59.79,59.75,59.76,90166.0,52.3276,52.3539,52.3188,52.3276,90166.0
2018-05-31 15:25:00,59.76,59.78,59.76,59.78,308274.0,52.3276,52.3451,52.3276,52.3451,308274.0
2018-05-31 15:30:00,59.78,59.78,59.75,59.75,75657.0,52.3451,52.3451,52.3188,52.3188,75657.0
2018-05-31 15:35:00,59.76,59.79,59.75,59.78,82862.0,52.3276,52.3539,52.3188,52.3451,82862.0
2018-05-31 15:40:00,59.77,59.79,59.76,59.77,64654.0,52.3363,52.3539,52.3276,52.3363,64654.0
2018-05-31 15:45:00,59.77,59.79,59.76,59.79,169985.0,52.3363,52.3539,52.3276,52.3539,169985.0
2018-05-31 15:50:00,59.78,59.79,59.75,59.78,200041.0,52.3451,52.3539,52.3188,52.3451,200041.0
2018-05-31 15:55:00,59.78,59.79,59.72,59.73,467122.0,52.3451,52.3539,52.2926,52.3013,467122.0
2018-06-01 09:30:00,60.13,60.13,60.07,60.11,74524.0,52.6516,52.6516,52.599,52.6341,74524.0
2018-06-01 09:35:00,60.12,60.15,60.09,60.1,98685.0,52.6428,52.6691,52.6165,52.6253,98685.0
2018-06-01 09:40:00,60.1,60.12,60.08,60.1,90740.0,52.6253,52.6428,52.6078,52.6253,90740.0
2018-06-01 09:45:00,60.11,60.11,60.09,60.09,57712.0,52.6341,52.6341,52.6165,52.6165,57712.0
2018-06-01 09:50:00,60.1,60.14,60.1,60.13,27892.0,52.6253,52.6603,52.6253,52.6516,27892.0
2018-06-01 09:55:00,60.14,60.14,60.09,60.11,95853.0,52.6603,52.6603,52.6165,52.6341,95853.0
2018-06-01 10:00:00,60.11,60.14,60.1,60.14,75144.0,52.6341,52.6603,52.6253,52.6603,75144.0
2018-06-01 10:05:00,60.15,60.15,60.07,60.08,63112.0,52.6691,52.6691,52.599,52.6078,63112.0
2018-06-01 10:10:00,60.08,60.09,60.06,60.07,743687.0,52.6078,52.6165,52.5903,52.599,743687.0
2018-06-01 10:15:00,60.07,60.1,60.03,60.1,193700.0,52.599,52.6253,52.564,52.6253,193700.0
2018-06-01 10:20:00,60.11,60.14,60.1,60.13,170283.0,52.6341,52.6603,52.6253,52.6516,170283.0
2018-06-01 10:25:00,60.12,60.13,60.07,60.07,161148.0,52.6428,52.6516,52.599,52.599,161148.0
2018-06-01 10:30:00,60.06,60.08,60.03,60.05,65917.0,52.5903,52.6078,52.564,52.5815,65917.0
2018-06-01 10:35:00,60.05,60.09,60.04,60.07,91857.0,52.5815,52.6165,52.5728,52.599,91857.0
2018-06-01 10:40:00,60.07,60.09,60.04,60.05,84877.0,52.599,52.6165,52.5728,52.5815,84877.0
2018-06-01 10:45:00,60.05,60.13,60.05,60.13,97788.0,52.5815,52.6516,52.5815,52.6516,97788.0
2018-06-01 10:50:00,60.14,60.17,60.13,60.16,57366.0,52.6603,52.6866,52.6516,52.6778,57366.0
2018-06-01 10:55:00,60.15,60.16,60.12,60.12,75334.0,52.6691,52.6778,52.6428,52.6428,75334.0
2018-06-01 11:00:00,60.12,60.18,60.12,60.15,104496.0,52.6428,52.6954,52.6428,52.6691,104496.0
2018-06-01 11:05:00,60.15,60.16,60.12,60.14,144632.0,52.6691,52.6778,52.6428,52.6603,144632.0
2018-06-01 11:10:00,60.14,60.16,60.12,60.15,109748.0,52.6603,52.6778,52.6428,52.6691,109748.0
2018-06-01 11:15:00,60.15,60.16,60.13,60.14,86733.0,52.6691,52.6778,52.6516,52.6603,86733.0
2018-06-01 11:20:00,60.15,60.16,60.14,60.15,59519.0,52.6691,52.6778,52.6603,52.6691,59519.0
2018-06-01 11:25:00,60.16,60.18,60.14,60.15,78855.0,52.6778,52.6954,52.6603,52.6691,78855.0
2018-06-01 11:30:00,60.15,60.17,60.13,60.16,101733.0,52.6691,52.6866,52.6516,52.6778,101733.0
2018-06-01 11:35:00,60.16,60.17,60.15,60.17,109191.0,52.6778,52.6866,52.6691,52.6866,109191.0
2018-06-01 11:40:00,60.17,60.17,60.15,60.15,24580.0,52.6866,52.6866,52.6691,52.6691,24580.0
2018-06-01 11:45:00,60.16,60.16,60.14,60.14,47165.0,52.6778,52.6778,52.6603,52.6603,47165.0
2018-06-01 11:50:00,60.15,60.17,60.14,60.15,160043.0,52.6691,52.6866,52.6603,52.6691,160043.0
2018-06-01 11:55:00,60.15,60.16,60.14,60.14,53575.0,52.6691,52.6778,52.6603,52.6603,53575.0
2018-06-01 12:00:00,60.15,60.17,60.14,60.16,37363.0,52.6691,52.6866,52.6603,52.6778,37363.0
2018-06-01 12:05:00,60.17,60.18,60.16,60.16,22453.0,52.6866,52.6954,52.6778,52.6778,22453.0
2018-06-01 12:10:00,60.17,60.19,60.16,60.18,31352.0,52.6866,52.7041,52.6778,52.6954,31352.0
2018-06-01 12:15:00,60.18,60.19,60.18,60.19,24397.0,52.6954,52.7041,52.6954,52.7041,24397.0
2018-06-01 12:20:00,60.19,60.2,60.16,60.17,121670.0,52.7041,52.7129,52.6778,52.6866,121670.0
2018-06-01 12:25:00,60.17,60.18,60.16,60.18,17396.0,52.6866,52.6954,52.6778,52.6954,17396.0
2018-06-01 12:30:00,60.18,60.18,60.16,60.17,30206.0,52.6954,52.6954,52.6778,52.6866,30206.0
2018-06-01 12:35:00,60.17,60.19,60.16,60.17,58557.0,52.6866,52.7041,52.6778,52.6866,58557.0
2018-06-01 12:40:00,60.17,60.17,60.15,60.16,29625.0,52.6866,52.6866,52.6691,52.6778,29625.0
2018-06-01 12:45:00,60.16,60.17,60.15,60.16,29755.0,52.6778,52.6866,52.6691,52.6778,29755.0
2018-06-01 12:50:00,60.15,60.16,60.15,60.15,7233.0,52.6691,52.6778,52.6691,52.6691,7233.0
2018-06-01 12:55:00,60.15,60.18,60.15,60.18,29108.0,52.6691,52.6954,52.6691,52.6954,29108.0
2018-06-01 13:00:00,60.18,60.21,60.18,60.2,31804.0,52.6954,52.7216,52.6954,52.7129,31804.0
2018-06-01 13:05:00,60.2,60.21,60.19,60.21,12587.0,52.7129,52.7216,52.7041,52.7216,12587.0
2018-06-01 13:10:00,60.2,60.21,60.2,60.21,9147.0,52.7129,52.7216,52.7129,52.7216,9147.0
2018-06-01 13:15:00,60.21,60.21,60.2,60.2,10280.0,52.7216,52.7216,52.7129,52.7129,10280.0
2018-06-01 13:20:00,60.21,60.23,60.2,60.21,69537.0,52.7216,52.7391,52.7129,52.7216,69537.0
2018-06-01 13:25:00,60.22,60.22,60.21,60.22,17853.0,52.7304,52.7304,52.7216,52.7304,17853.0
2018-06-01 13:30:00,60.21,60.23,60.21,60.22,44298.0,52.7216,52.7391,52.7216,52.7304,44298.0
2018-06-01 13:35:00,60.22,60.22,60.2,60.21,128668.0,52.7304,52.7304,52.7129,52.7216,128668.0
2018-06-01 13:40:00,60.21,60.22,60.2,60.21,28237.0,52.7216,52.7304,52.7129,52.7216,28237.0
2018-06-01 13:45:00,60.21,60.21,60.19,60.19,43748.0,52.7216,52.7216,52.7041,52.7041,43748.0
2018-06-01 13:50:00,60.19,60.2,60.19,60.19,28475.0,52.7041,52.7129,52.7041,52.7041,28475.0
2018-06-01 13:55:00,60.19,60.19,60.17,60.18,26151.0,52.7041,52.7041,52.6866,52.6954,26151.0
2018-06-01 14:00:00,60.18,60.2,60.17,60.18,47648.0,52.6954,52.7129,52.6866,52.6954,47648.0
2018-06-01 14:05:00,60.17,60.18,60.15,60.16,23373.0,52.6866,52.6954,52.6691,52.6778,23373.0
2018-06-01 14:10:00,60.15,60.17,60.15,60.17,44514.0,52.6691,52.6866,52.6691,52.6866,44514.0
2018-06-01 14:15:00,60.17,60.18,60.16,60.18,26537.0,52.6866,52.6954,52.6778,52.6954,26537.0
2018-06-01 14:20:00,60.18,60.2,60.17,60.2,18173.0,52.6954,52.7129,52.6866,52.7129,18173.0
2018-06-01 14:25:00,60.19,60.2,60.19,60.2,22410.0,52.7041,52.7129,52.7041,52.7129,22410.0
2018-06-01 14:30:00,60.2,60.21,60.18,60.19,26205.0,52.7129,52.7216,52.6954,52.7041,26205.0
2018-06-01 14:35:00,60.19,60.19,60.18,60.19,14726.0,52.7041,52.7041,52.6954,52.7041,14726.0
2018-06-01 14:40:00,60.18,60.2,60.17,60.2,38918.0,52.6954,52.7129,52.6866,52.7129,38918.0
2018-06-01 14:45:00,60.2,60.2,60.19,60.2,14135.0,52.7129,52.7129,52.7041,52.7129,14135.0
2018-06-01 14:50:00,60.2,60.21,60.19,60.21,17717.0,52.7129,52.7216,52.7041,52.7216,17717.0
2018-06-01 14:55:00,60.21,60.23,60.21,60.21,68571.0,52.7216,52.7391,52.7216,52.7216,68571.0
2018-06-01 15:00:00,60.21,60.22,60.19,60.19,51296.0,52.7216,52.7304,52.7041,52.7041,51296.0
2018-06-01 15:05:00,60.2,60.2,60.16,60.17,40220.0,52.7129,52.7129,52.6778,52.6866,40220.0
2018-06-01 15:10:00,60.17,60.17,60.15,60.16,38178.0,52.6866,52.6866,52.6691,52.6778,38178.0
2018-06-01 15:15:00,60.15,60.15,60.14,60.15,29509.0,52.6691,52.6691,52.6603,52.6691,29509.0
2018-06-01 15:20:00,60.15,60.15,60.13,60.15,48012.0,52.6691,52.6691,52.6516,52.6691,48012.0
2018-06-01 15:25:00,60.14,60.15,60.13,60.14,13022.0,52.6603,52.6691,52.6516,52.6603,13022.0
2018-06-01 15:30:00,60.14,60.15,60.13,60.15,53261.0,52.6603,52.6691,52.6516,52.6691,53261.0
2018-06-01 15:35:00,60.15,60.15,60.14,60.15,21670.0,52.6691,52.6691,52.6603,52.6691,21670.0
2018-06-01 15:40:00,60.15,60.16,60.14,60.16,49103.0,52.6691,52.6778,52.6603,52.6778,49103.0
2018-06-01 15:45:00,60.16,60.17,60.15,60.17,42227.0,52.6778,52.6866,52.6691,52.6866,42227.0
2018-06-01 15:50:00,60.16,60.18,60.16,60.18,70683.0,52.6778,52.6954,52.6778,52.6954,70683.0
2018-06-01 15:55:00,60.18,60.18,60.14,60.17,300922.0,52.6954,52.6954,52.6603,52.6866,300922.0
2018-06-04 09:30:00,60.67,60.73,60.65,60.71,107672.0,53.1244,53.177,53.1069,53.1594,107672.0
2018-06-04 09:35:00,60.7,60.73,60.7,60.71,107161.0,53.1507,53.177,53.1507,53.1594,107161.0
2018-06-04 09:40:00,60.72,60.73,60.7,60.71,161664.0,53.1682,53.177,53.1507,53.1594,161664.0
2018-06-04 09:45:00,60.71,60.71,60.68,60.7,104324.0,53.1594,53.1594,53.1332,53.1507,104324.0
2018-06-04 09:50:00,60.7,60.71,60.68,60.69,182496.0,53.1507,53.1594,53.1332,53.1419,182496.0
2018-06-04 09:55:00,60.68,60.7,60.68,60.7,21899.0,53.1332,53.1507,53.1332,53.1507,21899.0
2018-06-04 10:00:00,60.7,60.72,60.66,60.67,33142.0,53.1507,53.1682,53.1157,53.1244,33142.0
2018-06-04 10:05:00,60.67,60.67,60.62,60.64,113883.0,53.1244,53.1244,53.0806,53.0981,113883.0
2018-06-04 10:10:00,60.64,60.64,60.61,60.62,133640.0,53.0981,53.0981,53.0719,53.0806,133640.0
2018-06-04 10:15:00,60.63,60.65,60.61,60.65,58060.0,53.0894,53.1069,53.0719,53.1069,58060.0
2018-06-04 10:20:00,60.66,60.66,60.63,60.63,16616.0,53.1157,53.1157,53.0894,53.0894,16616.0
2018-06-04 10:25:00,60.64,60.65,60.63,60.64,57870.0,53.0981,53.1069,53.0894,53.0981,57870.0
2018-06-04 10:30:00,60.63,60.64,60.6,60.62,76659.0,53.0894,53.0981,53.0631,53.0806,76659.0
2018-06-04 10:35:00,60.62,60.63,60.61,60.63,26055.0,53.0806,53.0894,53.0719,53.0894,26055.0
2018-06-04 10:40:00,60.63,60.65,60.61,60.63,68830.0,53.0894,53.1069,53.0719,53.0894,68830.0
2018-06-04 10:45:00,60.63,60.66,60.63,60.65,37971.0,53.0894,53.1157,53.0894,53.1069,37971.0
2018-06-04 10:50:00,60.65,60.66,60.61,60.63,81370.0,53.1069,53.1157,53.0719,53.0894,81370.0
2018-06-04 10:55:00,60.63,60.63,60.59,60.6,52959.0,53.0894,53.0894,53.0544,53.0631,52959.0
2018-06-04 11:00:00,60.6,60.63,60.6,60.62,57324.0,53.0631,53.0894,53.0631,53.0806,57324.0
2018-06-04 11:05:00,60.62,60.62,60.58,60.59,29428.0,53.0806,53.0806,53.0456,53.0544,29428.0
2018-06-04 11:10:00,60.59,60.59,60.55,60.56,30070.0,53.0544,53.0544,53.0193,53.0281,30070.0
2018-06-04 11:15:00,60.56,60.58,60.56,60.56,44752.0,53.0281,53.0456,53.0281,53.0281,44752.0
2018-06-04 11:20:00,60.56,60.56,60.53,60.54,41191.0,53.0281,53.0281,53.0018,53.0106,41191.0
2018-06-04 11:25:00,60.54,60.58,60.54,60.58,34247.0,53.0106,53.0456,53.0106,53.0456,34247.0
2018-06-04 11:30:00,60.58,60.59,60.55,60.56,344488.0,53.0456,53.0544,53.0193,53.0281,344488.0
2018-06-04 11:35:00,60.57,60.58,60.54,60.55,41708.0,53.0369,53.0456,53.0106,53.0193,41708.0
2018-06-04 11:40:00,60.55,60.58,60.55,60.58,46017.0,53.0193,53.0456,53.0193,53.0456,46017.0
2018-06-04 11:45:00,60.58,60.6,60.57,60.59,66262.0,53.0456,53.0631,53.0369,53.0544,66262.0
2018-06-04 11:50:00,60.59,60.59,60.57,60.58,26954.0,53.0544,53.0544,53.0369,53.0456,26954.0
2018-06-04 11:55:00,60.58,60.6,60.58,60.6,14519.0,53.0456,53.0631,53.0456,53.0631,14519.0
2018-06-04 12:00:00,60.6,60.6,60.56,60.56,16747.0,53.0631,53.0631,53.0281,53.0281,16747.0
2018-06-04 12:05:00,60.57,60.57,60.56,60.57,8808.0,53.0369,53.0369,53.0281,53.0369,8808.0
2018-06-04 12:10:00,60.56,60.59,60.55,60.58,18712.0,53.0281,53.0544,53.0193,53.0456,18712.0
2018-06-04 12:15:00,60.58,60.59,60.57,60.59,13996.0,53.0456,53.0544,53.0369,53.0544,13996.0
2018-06-04 12:20:00,60.59,60.6,60.58,60.6,149943.0,53.0544,53.0631,53.0456,53.0631,149943.0
2018-06-04 12:25:00,60.6,60.6,60.58,60.59,15460.0,53.0631,53.0631,53.0456,53.0544,15460.0
2018-06-04 12:30:00,60.6,60.6,60.58,60.59,21768.0,53.0631,53.0631,53.0456,53.0544,21768.0
2018-06-04 12:35:00,60.6,60.6,60.59,60.59,5212.0,53.0631,53.0631,53.0544,53.0544,5212.0
2018-06-04 12:40:00,60.6,60.61,60.59,60.61,20600.0,53.0631,53.0719,53.0544,53.0719,20600.0
2018-06-04 12:45:00,60.6,60.62,60.6,60.61,157475.0,53.0631,53.0806,53.0631,53.0719,157475.0
2018-06-04 12:50:00,60.61,60.62,60.6,60.61,11094.0,53.0719,53.0806,53.0631,53.0719,11094.0
2018-06-04 12:55:00,60.61,60.62,60.59,60.59,32995.0,53.0719,53.0806,53.0544,53.0544,32995.0
2018-06-04 13:00:00,60.59,60.6,60.57,60.59,83182.0,53.0544,53.0631,53.0369,53.0544,83182.0
2018-06-04 13:05:00,60.6,60.6,60.57,60.59,36942.0,53.0631,53.0631,53.0369,53.0544,36942.0
2018-06-04 13:10:00,60.6,60.6,60.59,60.6,27986.0,53.0631,53.0631,53.0544,53.0631,27986.0
2018-06-04 13:15:00,60.6,60.6,60.59,60.6,12121.0,53.0631,53.0631,53.0544,53.0631,12121.0
2018-06-04 13:20:00,60.59,60.61,60.59,60.61,23283.0,53.0544,53.0719,53.0544,53.0719,23283.0
2018-06-04 13:25:00,60.61,60.62,60.61,60.61,13636.0,53.0719,53.0806,53.0719,53.0719,13636.0
2018-06-04 13:30:00,60.62,60.62,60.56,60.57,157359.0,53.0806,53.0806,53.0281,53.0369,157359.0
2018-06-04 13:35:00,60.57,60.58,60.55,60.56,26941.0,53.0369,53.0456,53.0193,53.0281,26941.0
2018-06-04 13:40:00,60.56,60.57,60.54,60.55,7098.0,53.0281,53.0369,53.0106,53.0193,7098.0
2018-06-04 13:45:00,60.55,60.56,60.54,60.55,5040.0,53.0193,53.0281,53.0106,53.0193,5040.0
2018-06-04 13:50:00,60.55,60.55,60.53,60.54,14738.0,53.0193,53.0193,53.0018,53.0106,14738.0
2018-06-04 13:55:00,60.53,60.54,60.53,60.54,4924.0,53.0018,53.0106,53.0018,53.0106,4924.0
2018-06-04 14:00:00,60.54,60.54,60.53,60.54,11175.0,53.0106,53.0106,53.0018,53.0106,11175.0
2018-06-04 14:05:00,60.54,60.54,60.53,60.54,13106.0,53.0106,53.0106,53.0018,53.0106,13106.0
2018-06-04 14:10:00,60.54,60.54,60.53,60.54,12955.0,53.0106,53.0106,53.0018,53.0106,12955.0
2018-06-04 14:15:00,60.55,60.55,60.53,60.54,19879.0,53.0193,53.0193,53.0018,53.0106,19879.0
2018-06-04 14:20:00,60.53,60.54,60.53,60.53,6871.0,53.0018,53.0106,53.0018,53.0018,6871.0
2018-06-04 14:25:00,60.54,60.54,60.53,60.53,6309.0,53.0106,53.0106,53.0018,53.0018,6309.0
2018-06-04 14:30:00,60.54,60.54,60.53,60.54,16949.0,53.0106,53.0106,53.0018,53.0106,16949.0
2018-06-04 14:35:00,60.53,60.54,60.52,60.53,26388.0,53.0018,53.0106,52.9931,53.0018,26388.0
2018-06-04 14:40:00,60.53,60.54,60.52,60.54,26262.0,53.0018,53.0106,52.9931,53.0106,26262.0
2018-06-04 14:45:00,60.54,60.55,60.53,60.55,21667.0,53.0106,53.0193,53.0018,53.0193,21667.0
2018-06-04 14:50:00,60.55,60.56,60.54,60.56,45347.0,53.0193,53.0281,53.0106,53.0281,45347.0
2018-06-04 14:55:00,60.56,60.58,60.55,60.57,93370.0,53.0281,53.0456,53.0193,53.0369,93370.0
2018-06-04 15:00:00,60.57,60.58,60.56,60.57,122252.0,53.0369,53.0456,53.0281,53.0369,122252.0
2018-06-04 15:05:00,60.57,60.58,60.56,60.58,38862.0,53.0369,53.0456,53.0281,53.0456,38862.0
2018-06-04 15:10:00,60.58,60.6,60.57,60.59,76100.0,53.0456,53.0631,53.0369,53.0544,76100.0
2018-06-04 15:15:00,60.59,60.59,60.57,60.59,43618.0,53.0544,53.0544,53.0369,53.0544,43618.0
2018-06-04 15:20:00,60.59,60.59,60.57,60.59,54579.0,53.0544,53.0544,53.0369,53.0544,54579.0
2018-06-04 15:25:00,60.58,60.59,60.58,60.59,29989.0,53.0456,53.0544,53.0456,53.0544,29989.0
2018-06-04 15:30:00,60.59,60.59,60.57,60.57,70057.0,53.0544,53.0544,53.0369,53.0369,70057.0
2018-06-04 15:35:00,60.58,60.58,60.54,60.55,97472.0,53.0456,53.0456,53.0106,53.0193,97472.0
2018-06-04 15:40:00,60.56,60.57,60.55,60.56,67490.0,53.0281,53.0369,53.0193,53.0281,67490.0
2018-06-04 15:45:00,60.56,60.56,60.53,60.54,92346.0,53.0281,53.0281,53.0018,53.0106,92346.0
2018-06-04 15:50:00,60.54,60.55,60.53,60.54,135930.0,53.0106,53.0193,53.0018,53.0106,135930.0
2018-06-04 15:55:00,60.54,60.55,60.5,60.51,433463.0,53.0106,53.0193,52.9756,52.9843,433463.0
2018-06-05 09:30:00,60.43,60.46,60.39,60.41,40433.0,52.9143,52.9405,52.8792,52.8968,40433.0
2018-06-05 09:35:00,60.41,60.43,60.4,60.41,37756.0,52.8968,52.9143,52.888,52.8968,37756.0
2018-06-05 09:40:00,60.4,60.45,60.39,60.43,30996.0,52.888,52.9318,52.8792,52.9143,30996.0
2018-06-05 09:45:00,60.43,60.45,60.39,60.41,43451.0,52.9143,52.9318,52.8792,52.8968,43451.0
2018-06-05 09:50:00,60.41,60.42,60.4,60.42,48823.0,52.8968,52.9055,52.888,52.9055,48823.0
2018-06-05 09:55:00,60.42,60.42,60.39,60.41,37782.0,52.9055,52.9055,52.8792,52.8968,37782.0
2018-06-05 10:00:00,60.41,60.42,60.39,60.39,31351.0,52.8968,52.9055,52.8792,52.8792,31351.0
2018-06-05 10:05:00,60.4,60.42,60.4,60.41,17956.0,52.888,52.9055,52.888,52.8968,17956.0
2018-06-05 10:10:00,60.41,60.42,60.4,60.41,24022.0,52.8968,52.9055,52.888,52.8968,24022.0
2018-06-05 10:15:00,60.42,60.42,60.39,60.41,57478.0,52.9055,52.9055,52.8792,52.8968,57478.0
2018-06-05 10:20:00,60.4,60.41,60.38,60.4,34977.0,52.888,52.8968,52.8705,52.888,34977.0
2018-06-05 10:25:00,60.39,60.42,60.38,60.42,34003.0,52.8792,52.9055,52.8705,52.9055,34003.0
2018-06-05 10:30:00,60.42,60.44,60.41,60.42,95347.0,52.9055,52.923,52.8968,52.9055,95347.0
2018-06-05 10:35:00,60.42,60.42,60.34,60.35,47005.0,52.9055,52.9055,52.8355,52.8442,47005.0
2018-06-05 10:40:00,60.35,60.36,60.33,60.36,62235.0,52.8442,52.853,52.8267,52.853,62235.0
2018-06-05 10:45:00,60.35,60.35,60.32,60.34,23562.0,52.8442,52.8442,52.8179,52.8355,23562.0
2018-06-05 10:50:00,60.35,60.38,60.34,60.38,451323.0,52.8442,52.8705,52.8355,52.8705,451323.0
2018-06-05 10:55:00,60.37,60.41,60.36,60.4,89121.0,52.8617,52.8968,52.853,52.888,89121.0
2018-06-05 11:00:00,60.4,60.41,60.38,60.39,124687.0,52.888,52.8968,52.8705,52.8792,124687.0
2018-06-05 11:05:00,60.39,60.39,60.33,60.34,88977.0,52.8792,52.8792,52.8267,52.8355,88977.0
2018-06-05 11:10:00,60.34,60.38,60.33,60.38,31776.0,52.8355,52.8705,52.8267,52.8705,31776.0
2018-06-05 11:15:00,60.38,60.43,60.38,60.42,62572.0,52.8705,52.9143,52.8705,52.9055,62572.0
2018-06-05 11:20:00,60.43,60.43,60.41,60.41,28976.0,52.9143,52.9143,52.8968,52.8968,28976.0
2018-06-05 11:25:00,60.41,60.41,60.38,60.4,85129.0,52.8968,52.8968,52.8705,52.888,85129.0
2018-06-05 11:30:00,60.4,60.41,60.37,60.39,69510.0,52.888,52.8968,52.8617,52.8792,69510.0
2018-06-05 11:35:00,60.39,60.43,60.38,60.41,91278.0,52.8792,52.9143,52.8705,52.8968,91278.0
2018-06-05 11:40:00,60.42,60.42,60.37,60.38,68237.0,52.9055,52.9055,52.8617,52.8705,68237.0
2018-06-05 11:45:00,60.38,60.41,60.37,60.4,52897.0,52.8705,52.8968,52.8617,52.888,52897.0
2018-06-05 11:50:00,60.4,60.4,60.35,60.37,40792.0,52.888,52.888,52.8442,52.8617,40792.0
2018-06-05 11:55:00,60.37,60.38,60.34,60.36,58239.0,52.8617,52.8705,52.8355,52.853,58239.0
2018-06-05 12:00:00,60.35,60.36,60.31,60.32,204197.0,52.8442,52.853,52.8092,52.8179,204197.0
2018-06-05 12:05:00,60.33,60.38,60.32,60.38,289333.0,52.8267,52.8705,52.8179,52.8705,289333.0
2018-06-05 12:10:00,60.38,60.39,60.36,60.38,66289.0,52.8705,52.8792,52.853,52.8705,66289.0
2018-06-05 12:15:00,60.38,60.39,60.36,60.38,50028.0,52.8705,52.8792,52.853,52.8705,50028.0
2018-06-05 12:20:00,60.38,60.39,60.35,60.36,63987.0,52.8705,52.8792,52.8442,52.853,63987.0
2018-06-05 12:25:00,60.36,60.42,60.35,60.41,65877.0,52.853,52.9055,52.8442,52.8968,65877.0
2018-06-05 12:30:00,60.41,60.41,60.38,60.38,20747.0,52.8968,52.8968,52.8705,52.8705,20747.0
2018-06-05 12:35:00,60.38,60.39,60.37,60.39,79172.0,52.8705,52.8792,52.8617,52.8792,79172.0
2018-06-05 12:40:00,60.39,60.4,60.38,60.39,43609.0,52.8792,52.888,52.8705,52.8792,43609.0
2018-06-05 12:45:00,60.39,60.39,60.36,60.38,11763.0,52.8792,52.8792,52.853,52.8705,11763.0
2018-06-05 12:50:00,60.38,60.41,60.37,60.41,26276.0,52.8705,52.8968,52.8617,52.8968,26276.0
2018-06-05 12:55:00,60.41,60.43,60.4,60.41,15852.0,52.8968,52.9143,52.888,52.8968,15852.0
2018-06-05 13:00:00,60.42,60.44,60.41,60.42,9591.0,52.9055,52.923,52.8968,52.9055,9591.0
2018-06-05 13:05:00,60.41,60.44,60.4,60.43,26036.0,52.8968,52.923,52.888,52.9143,26036.0
2018-06-05 13:10:00,60.43,60.44,60.41,60.44,37565.0,52.9143,52.923,52.8968,52.923,37565.0
2018-06-05 13:15:00,60.44,60.45,60.43,60.43,19081.0,52.923,52.9318,52.9143,52.9143,19081.0
2018-06-05 13:20:00,60.43,60.43,60.42,60.43,52522.0,52.9143,52.9143,52.9055,52.9143,52522.0
2018-06-05 13:25:00,60.43,60.43,60.4,60.4,35893.0,52.9143,52.9143,52.888,52.888,35893.0
2018-06-05 13:30:00,60.4,60.41,60.39,60.39,19701.0,52.888,52.8968,52.8792,52.8792,19701.0
2018-06-05 13:35:00,60.39,60.4,60.38,60.4,30525.0,52.8792,52.888,52.8705,52.888,30525.0
2018-06-05 13:40:00,60.4,60.41,60.38,60.41,38108.0,52.888,52.8968,52.8705,52.8968,38108.0
2018-06-05 13:45:00,60.41,60.42,60.4,60.42,38686.0,52.8968,52.9055,52.888,52.9055,38686.0
2018-06-05 13:50:00,60.42,60.42,60.39,60.39,20452.0,52.9055,52.9055,52.8792,52.8792,20452.0
2018-06-05 13:55:00,60.4,60.42,60.39,60.41,25176.0,52.888,52.9055,52.8792,52.8968,25176.0
2018-06-05 14:00:00,60.41,60.41,60.38,60.39,16496.0,52.8968,52.8968,52.8705,52.8792,16496.0
2018-06-05 14:05:00,60.38,60.39,60.37,60.38,33948.0,52.8705,52.8792,52.8617,52.8705,33948.0
2018-06-05 14:10:00,60.38,60.38,60.36,60.36,50798.0,52.8705,52.8705,52.853,52.853,50798.0
2018-06-05 14:15:00,60.37,60.39,60.37,60.39,49231.0,52.8617,52.8792,52.8617,52.8792,49231.0
2018-06-05 14:20:00,60.39,60.41,60.38,60.4,28918.0,52.8792,52.8968,52.8705,52.888,28918.0
2018-06-05 14:25:00,60.41,60.41,60.39,60.41,34294.0,52.8968,52.8968,52.8792,52.8968,34294.0
2018-06-05 14:30:00,60.41,60.41,60.4,60.41,5189.0,52.8968,52.8968,52.888,52.8968,5189.0
2018-06-05 14:35:00,60.4,60.41,60.39,60.4,48572.0,52.888,52.8968,52.8792,52.888,48572.0
2018-06-05 14:40:00,60.4,60.4,60.39,60.4,11728.0,52.888,52.888,52.8792,52.888,11728.0
2018-06-05 14:45:00,60.39,60.41,60.39,60.39,28576.0,52.8792,52.8968,52.8792,52.8792,28576.0
2018-06-05 14:50:00,60.39,60.41,60.39,60.41,39757.0,52.8792,52.8968,52.8792,52.8968,39757.0
2018-06-05 14:55:00,60.42,60.42,60.39,60.41,27991.0,52.9055,52.9055,52.8792,52.8968,27991.0
2018-06-05 15:00:00,60.41,60.41,60.39,60.4,49700.0,52.8968,52.8968,52.8792,52.888,49700.0
2018-06-05 15:05:00,60.41,60.41,60.4,60.41,34494.0,52.8968,52.8968,52.888,52.8968,34494.0
2018-06-05 15:10:00,60.4,60.41,60.38,60.38,152726.0,52.888,52.8968,52.8705,52.8705,152726.0
2018-06-05 15:15:00,60.39,60.4,60.38,60.39,35524.0,52.8792,52.888,52.8705,52.8792,35524.0
2018-06-05 15:20:00,60.4,60.4,60.38,60.39,52065.0,52.888,52.888,52.8705,52.8792,52065.0
2018-06-05 15:25:00,60.39,60.4,60.38,60.39,55979.0,52.8792,52.888,52.8705,52.8792,55979.0
2018-06-05 15:30:00,60.39,60.41,60.39,60.41,63402.0,52.8792,52.8968,52.8792,52.8968,63402.0
2018-06-05 15:35:00,60.41,60.42,60.4,60.41,41678.0,52.8968,52.9055,52.888,52.8968,41678.0
2018-06-05 15:40:00,60.42,60.42,60.4,60.41,46267.0,52.9055,52.9055,52.888,52.8968,46267.0
2018-06-05 15:45:00,60.41,60.42,60.4,60.42,166644.0,52.8968,52.9055,52.888,52.9055,166644.0
2018-06-05 15:50:00,60.41,60.43,60.4,60.43,124916.0,52.8968,52.9143,52.888,52.9143,124916.0
2018-06-05 15:55:00,60.43,60.44,60.4,60.41,515733.0,52.9143,52.923,52.888,52.8968,515733.0
2018-06-06 09:30:00,60.5,60.55,60.5,60.53,99746.0,52.9756,53.0193,52.9756,53.0018,99746.0
2018-06-06 09:35:00,60.54,60.55,60.51,60.54,150487.0,53.0106,53.0193,52.9843,53.0106,150487.0
2018-06-06 09:40:00,60.55,60.55,60.5,60.5,62272.0,53.0193,53.0193,52.9756,52.9756,62272.0
2018-06-06 09:45:00,60.5,60.52,60.49,60.5,44860.0,52.9756,52.9931,52.9668,52.9756,44860.0
2018-06-06 09:50:00,60.5,60.5,60.48,60.48,50189.0,52.9756,52.9756,52.958,52.958,50189.0
2018-06-06 09:55:00,60.48,60.48,60.43,60.46,42536.0,52.958,52.958,52.9143,52.9405,42536.0
2018-06-06 10:00:00,60.46,60.47,60.43,60.46,112417.0,52.9405,52.9493,52.9143,52.9405,112417.0
2018-06-06 10:05:00,60.45,60.47,60.44,60.44,50172.0,52.9318,52.9493,52.923,52.923,50172.0
2018-06-06 10:10:00,60.43,60.44,60.42,60.43,53927.0,52.9143,52.923,52.9055,52.9143,53927.0
2018-06-06 10:15:00,60.44,60.45,60.42,60.44,39599.0,52.923,52.9318,52.9055,52.923,39599.0
2018-06-06 10:20:00,60.44,60.46,60.44,60.46,23639.0,52.923,52.9405,52.923,52.9405,23639.0
2018-06-06 10:25:00,60.46,60.48,60.45,60.47,30899.0,52.9405,52.958,52.9318,52.9493,30899.0
2018-06-06 10:30:00,60.46,60.49,60.44,60.47,47346.0,52.9405,52.9668,52.923,52.9493,47346.0
2018-06-06 10:35:00,60.47,60.5,60.46,60.48,22402.0,52.9493,52.9756,52.9405,52.958,22402.0
2018-06-06 10:40:00,60.48,60.5,60.47,60.47,19938.0,52.958,52.9756,52.9493,52.9493,19938.0
2018-06-06 10:45:00,60.47,60.48,60.41,60.42,47848.0,52.9493,52.958,52.8968,52.9055,47848.0
2018-06-06 10:50:00,60.43,60.45,60.42,60.44,29397.0,52.9143,52.9318,52.9055,52.923,29397.0
2018-06-06 10:55:00,60.43,60.49,60.43,60.48,60354.0,52.9143,52.9668,52.9143,52.958,60354.0
2018-06-06 11:00:00,60.48,60.53,60.48,60.53,84737.0,52.958,53.0018,52.958,53.0018,84737.0
2018-06-06 11:05:00,60.52,60.53,60.5,60.53,30200.0,52.9931,53.0018,52.9756,53.0018,30200.0
2018-06-06 11:10:00,60.53,60.55,60.53,60.55,50534.0,53.0018,53.0193,53.0018,53.0193,50534.0
2018-06-06 11:15:00,60.55,60.56,60.53,60.55,41583.0,53.0193,53.0281,53.0018,53.0193,41583.0
2018-06-06 11:20:00,60.55,60.58,60.54,60.57,43198.0,53.0193,53.0456,53.0106,53.0369,43198.0
2018-06-06 11:25:00,60.57,60.58,60.56,60.58,46053.0,53.0369,53.0456,53.0281,53.0456,46053.0
2018-06-06 11:30:00,60.59,60.6,60.57,60.59,53517.0,53.0544,53.0631,53.0369,53.0544,53517.0
2018-06-06 11:35:00,60.58,60.6,60.58,60.6,20415.0,53.0456,53.0631,53.0456,53.0631,20415.0
2018-06-06 11:40:00,60.59,60.65,60.59,60.65,16594.0,53.0544,53.1069,53.0544,53.1069,16594.0
2018-06-06 11:45:00,60.65,60.66,60.62,60.66,63933.0,53.1069,53.1157,53.0806,53.1157,63933.0
2018-06-06 11:50:00,60.66,60.66,60.62,60.62,196099.0,53.1157,53.1157,53.0806,53.0806,196099.0
2018-06-06 11:55:00,60.62,60.65,60.61,60.65,125434.0,53.0806,53.1069,53.0719,53.1069,125434.0
2018-06-06 12:00:00,60.65,60.65,60.6,60.61,230559.0,53.1069,53.1069,53.0631,53.0719,230559.0
2018-06-06 12:05:00,60.61,60.62,60.59,60.6,54504.0,53.0719,53.0806,53.0544,53.0631,54504.0
2018-06-06 12:10:00,60.6,60.63,60.6,60.63,5939.0,53.0631,53.0894,53.0631,53.0894,5939.0
2018-06-06 12:15:00,60.62,60.63,60.6,60.62,494862.0,53.0806,53.0894,53.0631,53.0806,494862.0
2018-06-06 12:20:00,60.61,60.61,60.59,60.61,66406.0,53.0719,53.0719,53.0544,53.0719,66406.0
2018-06-06 12:25:00,60.61,60.61,60.59,60.6,46061.0,53.0719,53.0719,53.0544,53.0631,46061.0
2018-06-06 12:30:00,60.6,60.61,60.59,60.59,13945.0,53.0631,53.0719,53.0544,53.0544,13945.0
2018-06-06 12:35:00,60.59,60.59,60.56,60.56,15085.0,53.0544,53.0544,53.0281,53.0281,15085.0
2018-06-06 12:40:00,60.57,60.58,60.56,60.58,23772.0,53.0369,53.0456,53.0281,53.0456,23772.0
2018-06-06 12:45:00,60.57,60.58,60.56,60.58,91815.0,53.0369,53.0456,53.0281,53.0456,91815.0
2018-06-06 12:50:00,60.57,60.58,60.56,60.58,206139.0,53.0369,53.0456,53.0281,53.0456,206139.0
2018-06-06 12:55:00,60.57,60.59,60.57,60.58,47297.0,53.0369,53.0544,53.0369,53.0456,47297.0
2018-06-06 13:00:00,60.58,60.59,60.57,60.58,18910.0,53.0456,53.0544,53.0369,53.0456,18910.0
2018-06-06 13:05:00,60.58,60.59,60.57,60.59,35088.0,53.0456,53.0544,53.0369,53.0544,35088.0
2018-06-06 13:10:00,60.58,60.59,60.57,60.58,31332.0,53.0456,53.0544,53.0369,53.0456,31332.0
2018-06-06 13:15:00,60.58,60.59,60.57,60.58,17245.0,53.0456,53.0544,53.0369,53.0456,17245.0
2018-06-06 13:20:00,60.58,60.58,60.55,60.58,33538.0,53.0456,53.0456,53.0193,53.0456,33538.0
2018-06-06 13:25:00,60.58,60.6,60.57,60.59,189085.0,53.0456,53.0631,53.0369,53.0544,189085.0
2018-06-06 13:30:00,60.6,60.6,60.59,60.6,19646.0,53.0631,53.0631,53.0544,53.0631,19646.0
2018-06-06 13:35:00,60.6,60.6,60.59,60.6,11313.0,53.0631,53.0631,53.0544,53.0631,11313.0
2018-06-06 13:40:00,60.6,60.6,60.57,60.58,51398.0,53.0631,53.0631,53.0369,53.0456,51398.0
2018-06-06 13:45:00,60.58,60.58,60.57,60.58,3204.0,53.0456,53.0456,53.0369,53.0456,3204.0
2018-06-06 13:50:00,60.58,60.58,60.57,60.58,6878.0,53.0456,53.0456,53.0369,53.0456,6878.0
2018-06-06 13:55:00,60.58,60.59,60.57,60.59,64771.0,53.0456,53.0544,53.0369,53.0544,64771.0
2018-06-06 14:00:00,60.59,60.6,60.58,60.6,60470.0,53.0544,53.0631,53.0456,53.0631,60470.0
2018-06-06 14:05:00,60.6,60.61,60.59,60.61,56280.0,53.0631,53.0719,53.0544,53.0719,56280.0
2018-06-06 14:10:00,60.61,60.63,60.61,60.63,14327.0,53.0719,53.0894,53.0719,53.0894,14327.0
2018-06-06 14:15:00,60.62,60.64,60.62,60.63,57554.0,53.0806,53.0981,53.0806,53.0894,57554.0
2018-06-06 14:20:00,60.62,60.64,60.62,60.64,10947.0,53.0806,53.0981,53.0806,53.0981,10947.0
2018-06-06 14:25:00,60.63,60.64,60.62,60.62,28736.0,53.0894,53.0981,53.0806,53.0806,28736.0
2018-06-06 14:30:00,60.63,60.63,60.62,60.62,9558.0,53.0894,53.0894,53.0806,53.0806,9558.0
2018-06-06 14:35:00,60.63,60.66,60.62,60.66,28480.0,53.0894,53.1157,53.0806,53.1157,28480.0
2018-06-06 14:40:00,60.66,60.67,60.64,60.66,56817.0,53.1157,53.1244,53.0981,53.1157,56817.0
2018-06-06 14:45:00,60.66,60.66,60.64,60.65,60621.0,53.1157,53.1157,53.0981,53.1069,60621.0
2018-06-06 14:50:00,60.66,60.66,60.64,60.64,24450.0,53.1157,53.1157,53.0981,53.0981,24450.0
2018-06-06 14:55:00,60.64,60.65,60.63,60.65,33204.0,53.0981,53.1069,53.0894,53.1069,33204.0
2018-06-06 15:00:00,60.65,60.65,60.63,60.63,32737.0,53.1069,53.1069,53.0894,53.0894,32737.0
2018-06-06 15:05:00,60.63,60.65,60.63,60.64,69950.0,53.0894,53.1069,53.0894,53.0981,69950.0
2018-06-06 15:10:00,60.64,60.65,60.63,60.65,71677.0,53.0981,53.1069,53.0894,53.1069,71677.0
2018-06-06 15:15:00,60.65,60.66,60.64,60.66,28326.0,53.1069,53.1157,53.0981,53.1157,28326.0
2018-06-06 15:20:00,60.66,60.68,60.65,60.67,81935.0,53.1157,53.1332,53.1069,53.1244,81935.0
2018-06-06 15:25:00,60.67,60.68,60.67,60.68,93484.0,53.1244,53.1332,53.1244,53.1332,93484.0
2018-06-06 15:30:00,60.68,60.68,60.67,60.68,61165.0,53.1332,53.1332,53.1244,53.1332,61165.0
2018-06-06 15:35:00,60.67,60.68,60.67,60.67,29802.0,53.1244,53.1332,53.1244,53.1244,29802.0
2018-06-06 15:40:00,60.68,60.68,60.67,60.68,44860.0,53.1332,53.1332,53.1244,53.1332,44860.0
2018-06-06 15:45:00,60.68,60.68,60.65,60.66,190526.0,53.1332,53.1332,53.1069,53.1157,190526.0
2018-06-06 15:50:00,60.66,60.67,60.65,60.66,103184.0,53.1157,53.1244,53.1069,53.1157,103184.0
2018-06-06 15:55:00,60.66,60.67,60.65,60.67,329377.0,53.1157,53.1244,53.1069,53.1244,329377.0
2018-06-07 09:30:00,60.9,60.93,60.83,60.84,32708.0,53.3258,53.3521,53.2645,53.2733,32708.0
2018-06-07 09:35:00,60.83,60.85,60.82,60.84,68612.0,53.2645,53.282,53.2558,53.2733,68612.0
2018-06-07 09:40:00,60.84,60.87,60.83,60.86,23576.0,53.2733,53.2995,53.2645,53.2908,23576.0
2018-06-07 09:45:00,60.87,60.88,60.85,60.88,22100.0,53.2995,53.3083,53.282,53.3083,22100.0
2018-06-07 09:50:00,60.87,60.88,60.86,60.86,62584.0,53.2995,53.3083,53.2908,53.2908,62584.0
2018-06-07 09:55:00,60.87,60.88,60.85,60.86,15362.0,53.2995,53.3083,53.282,53.2908,15362.0
2018-06-07 10:00:00,60.85,60.89,60.84,60.88,69252.0,53.282,53.3171,53.2733,53.3083,69252.0
2018-06-07 10:05:00,60.88,60.88,60.83,60.85,64211.0,53.3083,53.3083,53.2645,53.282,64211.0
2018-06-07 10:10:00,60.85,60.85,60.83,60.84,160776.0,53.282,53.282,53.2645,53.2733,160776.0
2018-06-07 10:15:00,60.84,60.85,60.83,60.85,62505.0,53.2733,53.282,53.2645,53.282,62505.0
2018-06-07 10:20:00,60.84,60.86,60.83,60.85,91506.0,53.2733,53.2908,53.2645,53.282,91506.0
2018-06-07 10:25:00,60.85,60.87,60.85,60.85,41117.0,53.282,53.2995,53.282,53.282,41117.0
2018-06-07 10:30:00,60.85,60.85,60.82,60.84,39238.0,53.282,53.282,53.2558,53.2733,39238.0
2018-06-07 10:35:00,60.83,60.84,60.8,60.81,140167.0,53.2645,53.2733,53.2382,53.247,140167.0
2018-06-07 10:40:00,60.8,60.84,60.8,60.82,27939.0,53.2382,53.2733,53.2382,53.2558,27939.0
2018-06-07 10:45:00,60.83,60.83,60.8,60.83,40591.0,53.2645,53.2645,53.2382,53.2645,40591.0
2018-06-07 10:50:00,60.84,60.84,60.81,60.82,34837.0,53.2733,53.2733,53.247,53.2558,34837.0
2018-06-07 10:55:00,60.83,60.86,60.83,60.85,29958.0,53.2645,53.2908,53.2645,53.282,29958.0
2018-06-07 11:00:00,60.85,60.86,60.82,60.86,38759.0,53.282,53.2908,53.2558,53.2908,38759.0
2018-06-07 11:05:00,60.86,60.88,60.84,60.88,30740.0,53.2908,53.3083,53.2733,53.3083,30740.0
2018-06-07 11:10:00,60.88,60.92,60.87,60.91,81165.0,53.3083,53.3433,53.2995,53.3346,81165.0
2018-06-07 11:15:00,60.91,60.91,60.87,60.88,20287.0,53.3346,53.3346,53.2995,53.3083,20287.0
2018-06-07 11:20:00,60.88,60.88,60.86,60.86,23656.0,53.3083,53.3083,53.2908,53.2908,23656.0
2018-06-07 11:25:00,60.86,60.87,60.84,60.85,11925.0,53.2908,53.2995,53.2733,53.282,11925.0
2018-06-07 11:30:00,60.85,60.86,60.84,60.84,23038.0,53.282,53.2908,53.2733,53.2733,23038.0
2018-06-07 11:35:00,60.84,60.86,60.83,60.85,57774.0,53.2733,53.2908,53.2645,53.282,57774.0
2018-06-07 11:40:00,60.86,60.87,60.85,60.87,22736.0,53.2908,53.2995,53.282,53.2995,22736.0
2018-06-07 11:45:00,60.86,60.87,60.83,60.83,28026.0,53.2908,53.2995,53.2645,53.2645,28026.0
2018-06-07 11:50:00,60.83,60.84,60.82,60.82,19584.0,53.2645,53.2733,53.2558,53.2558,19584.0
2018-06-07 11:55:00,60.82,60.85,60.81,60.84,27402.0,53.2558,53.282,53.247,53.2733,27402.0
2018-06-07 12:00:00,60.85,60.85,60.82,60.83,23256.0,53.282,53.282,53.2558,53.2645,23256.0
2018-06-07 12:05:00,60.84,60.86,60.84,60.86,10501.0,53.2733,53.2908,53.2733,53.2908,10501.0
2018-06-07 12:10:00,60.86,60.89,60.85,60.87,20721.0,53.2908,53.3171,53.282,53.2995,20721.0
2018-06-07 12:15:00,60.87,60.87,60.85,60.86,17497.0,53.2995,53.2995,53.282,53.2908,17497.0
2018-06-07 12:20:00,60.86,60.87,60.84,60.87,12549.0,53.2908,53.2995,53.2733,53.2995,12549.0
2018-06-07 12:25:00,60.86,60.87,60.86,60.86,6583.0,53.2908,53.2995,53.2908,53.2908,6583.0
2018-06-07 12:30:00,60.85,60.86,60.83,60.85,22712.0,53.282,53.2908,53.2645,53.282,22712.0
2018-06-07 12:35:00,60.85,60.87,60.84,60.85,45951.0,53.282,53.2995,53.2733,53.282,45951.0
2018-06-07 12:40:00,60.85,60.86,60.82,60.83,109858.0,53.282,53.2908,53.2558,53.2645,109858.0
2018-06-07 12:45:00,60.83,60.84,60.77,60.78,52455.0,53.2645,53.2733,53.212,53.2207,52455.0
2018-06-07 12:50:00,60.78,60.79,60.76,60.76,25961.0,53.2207,53.2295,53.2032,53.2032,25961.0
2018-06-07 12:55:00,60.76,60.78,60.75,60.77,41695.0,53.2032,53.2207,53.1945,53.212,41695.0
2018-06-07 13:00:00,60.77,60.77,60.74,60.76,59237.0,53.212,53.212,53.1857,53.2032,59237.0
2018-06-07 13:05:00,60.76,60.76,60.75,60.76,6121.0,53.2032,53.2032,53.1945,53.2032,6121.0
2018-06-07 13:10:00,60.76,60.8,60.75,60.76,75042.0,53.2032,53.2382,53.1945,53.2032,75042.0
2018-06-07 13:15:00,60.77,60.77,60.73,60.76,74178.0,53.212,53.212,53.177,53.2032,74178.0
2018-06-07 13:20:00,60.76,60.78,60.75,60.76,77766.0,53.2032,53.2207,53.1945,53.2032,77766.0
2018-06-07 13:25:00,60.76,60.77,60.74,60.76,150771.0,53.2032,53.212,53.1857,53.2032,150771.0
2018-06-07 13:30:00,60.75,60.8,60.74,60.8,54261.0,53.1945,53.2382,53.1857,53.2382,54261.0
2018-06-07 13:35:00,60.8,60.8,60.67,60.68,74807.0,53.2382,53.2382,53.1244,53.1332,74807.0
2018-06-07 13:40:00,60.68,60.68,60.63,60.63,130191.0,53.1332,53.1332,53.0894,53.0894,130191.0
2018-06-07 13:45:00,60.62,60.69,60.61,60.69,88581.0,53.0806,53.1419,53.0719,53.1419,88581.0
2018-06-07 13:50:00,60.69,60.69,60.63,60.65,103844.0,53.1419,53.1419,53.0894,53.1069,103844.0
2018-06-07 13:55:00,60.65,60.67,60.63,60.64,181303.0,53.1069,53.1244,53.0894,53.0981,181303.0
2018-06-07 14:00:00,60.64,60.68,60.62,60.67,144180.0,53.0981,53.1332,53.0806,53.1244,144180.0
2018-06-07 14:05:00,60.68,60.69,60.66,60.68,80104.0,53.1332,53.1419,53.1157,53.1332,80104.0
2018-06-07 14:10:00,60.67,60.7,60.66,60.69,38225.0,53.1244,53.1507,53.1157,53.1419,38225.0
2018-06-07 14:15:00,60.7,60.71,60.67,60.71,37350.0,53.1507,53.1594,53.1244,53.1594,37350.0
2018-06-07 14:20:00,60.71,60.71,60.68,60.71,35957.0,53.1594,53.1594,53.1332,53.1594,35957.0
2018-06-07 14:25:00,60.72,60.72,60.68,60.7,30852.0,53.1682,53.1682,53.1332,53.1507,30852.0
2018-06-07 14:30:00,60.7,60.72,60.69,60.71,28082.0,53.1507,53.1682,53.1419,53.1594,28082.0
2018-06-07 14:35:00,60.71,60.74,60.7,60.74,16118.0,53.1594,53.1857,53.1507,53.1857,16118.0
2018-06-07 14:40:00,60.73,60.74,60.7,60.71,45281.0,53.177,53.1857,53.1507,53.1594,45281.0
2018-06-07 14:45:00,60.72,60.74,60.71,60.73,31892.0,53.1682,53.1857,53.1594,53.177,31892.0
2018-06-07 14:50:00,60.74,60.75,60.73,60.73,29530.0,53.1857,53.1945,53.177,53.177,29530.0
2018-06-07 14:55:00,60.73,60.76,60.73,60.76,67828.0,53.177,53.2032,53.177,53.2032,67828.0
2018-06-07 15:00:00,60.76,60.77,60.75,60.77,69711.0,53.2032,53.212,53.1945,53.212,69711.0
2018-06-07 15:05:00,60.76,60.77,60.72,60.73,43459.0,53.2032,53.212,53.1682,53.177,43459.0
2018-06-07 15:10:00,60.73,60.73,60.72,60.73,18697.0,53.177,53.177,53.1682,53.177,18697.0
2018-06-07 15:15:00,60.72,60.73,60.71,60.73,143701.0,53.1682,53.177,53.1594,53.177,143701.0
2018-06-07 15:20:00,60.73,60.74,60.72,60.73,80213.0,53.177,53.1857,53.1682,53.177,80213.0
2018-06-07 15:25:00,60.73,60.76,60.73,60.75,149550.0,53.177,53.2032,53.177,53.1945,149550.0
2018-06-07 15:30:00,60.75,60.75,60.73,60.74,126355.0,53.1945,53.1945,53.177,53.1857,126355.0
2018-06-07 15:35:00,60.74,60.74,60.73,60.73,89646.0,53.1857,53.1857,53.177,53.177,89646.0
2018-06-07 15:40:00,60.74,60.77,60.74,60.74,179078.0,53.1857,53.212,53.1857,53.1857,179078.0
2018-06-07 15:45:00,60.74,60.75,60.71,60.72,71150.0,53.1857,53.1945,53.1594,53.1682,71150.0
2018-06-07 15:50:00,60.72,60.76,60.71,60.73,316076.0,53.1682,53.2032,53.1594,53.177,316076.0
2018-06-07 15:55:00,60.73,60.73,60.65,60.67,303100.0,53.177,53.177,53.1069,53.1244,303100.0
2018-06-08 09:30:00,60.67,60.72,60.66,60.66,163660.0,53.1244,53.1682,53.1157,53.1157,163660.0
2018-06-08 09:35:00,60.66,60.69,60.65,60.69,58619.0,53.1157,53.1419,53.1069,53.1419,58619.0
2018-06-08 09:40:00,60.68,60.71,60.68,60.69,51606.0,53.1332,53.1594,53.1332,53.1419,51606.0
2018-06-08 09:45:00,60.69,60.7,60.66,60.68,75339.0,53.1419,53.1507,53.1157,53.1332,75339.0
2018-06-08 09:50:00,60.68,60.69,60.66,60.69,49010.0,53.1332,53.1419,53.1157,53.1419,49010.0
2018-06-08 09:55:00,60.7,60.73,60.69,60.72,32955.0,53.1507,53.177,53.1419,53.1682,32955.0
2018-06-08 10:00:00,60.72,60.72,60.7,60.7,31028.0,53.1682,53.1682,53.1507,53.1507,31028.0
2018-06-08 10:05:00,60.71,60.72,60.69,60.71,33014.0,53.1594,53.1682,53.1419,53.1594,33014.0
2018-06-08 10:10:00,60.71,60.73,60.7,60.72,27027.0,53.1594,53.177,53.1507,53.1682,27027.0
2018-06-08 10:15:00,60.72,60.74,60.71,60.73,32561.0,53.1682,53.1857,53.1594,53.177,32561.0
2018-06-08 10:20:00,60.73,60.77,60.73,60.75,53731.0,53.177,53.212,53.177,53.1945,53731.0
2018-06-08 10:25:00,60.75,60.78,60.72,60.73,22091.0,53.1945,53.2207,53.1682,53.177,22091.0
2018-06-08 10:30:00,60.72,60.73,60.69,60.7,41193.0,53.1682,53.177,53.1419,53.1507,41193.0
2018-06-08 10:35:00,60.7,60.71,60.67,60.68,21079.0,53.1507,53.1594,53.1244,53.1332,21079.0
2018-06-08 10:40:00,60.67,60.69,60.66,60.68,39390.0,53.1244,53.1419,53.1157,53.1332,39390.0
2018-06-08 10:45:00,60.67,60.69,60.66,60.68,20489.0,53.1244,53.1419,53.1157,53.1332,20489.0
2018-06-08 10:50:00,60.68,60.73,60.67,60.73,32778.0,53.1332,53.177,53.1244,53.177,32778.0
2018-06-08 10:55:00,60.73,60.76,60.73,60.75,35355.0,53.177,53.2032,53.177,53.1945,35355.0
2018-06-08 11:00:00,60.75,60.75,60.72,60.73,19127.0,53.1945,53.1945,53.1682,53.177,19127.0
2018-06-08 11:05:00,60.74,60.77,60.74,60.75,45693.0,53.1857,53.212,53.1857,53.1945,45693.0
2018-06-08 11:10:00,60.75,60.77,60.74,60.76,54961.0,53.1945,53.212,53.1857,53.2032,54961.0
2018-06-08 11:15:00,60.76,60.77,60.74,60.76,68844.0,53.2032,53.212,53.1857,53.2032,68844.0
2018-06-08 11:20:00,60.75,60.76,60.72,60.74,18692.0,53.1945,53.2032,53.1682,53.1857,18692.0
2018-06-08 11:25:00,60.73,60.74,60.72,60.73,27601.0,53.177,53.1857,53.1682,53.177,27601.0
2018-06-08 11:30:00,60.73,60.73,60.69,60.71,77279.0,53.177,53.177,53.1419,53.1594,77279.0
2018-06-08 11:35:00,60.71,60.72,60.7,60.7,23060.0,53.1594,53.1682,53.1507,53.1507,23060.0
2018-06-08 11:40:00,60.7,60.73,60.7,60.73,137029.0,53.1507,53.177,53.1507,53.177,137029.0
2018-06-08 11:45:00,60.73,60.74,60.71,60.73,28451.0,53.177,53.1857,53.1594,53.177,28451.0
2018-06-08 11:50:00,60.72,60.75,60.72,60.75,11998.0,53.1682,53.1945,53.1682,53.1945,11998.0
2018-06-08 11:55:00,60.75,60.76,60.74,60.76,28624.0,53.1945,53.2032,53.1857,53.2032,28624.0
2018-06-08 12:00:00,60.76,60.77,60.75,60.77,178401.0,53.2032,53.212,53.1945,53.212,178401.0
2018-06-08 12:05:00,60.77,60.79,60.77,60.79,22858.0,53.212,53.2295,53.212,53.2295,22858.0
2018-06-08 12:10:00,60.79,60.79,60.78,60.79,1670.0,53.2295,53.2295,53.2207,53.2295,1670.0
2018-06-08 12:15:00,60.79,60.81,60.79,60.8,6656.0,53.2295,53.247,53.2295,53.2382,6656.0
2018-06-08 12:20:00,60.8,60.83,60.79,60.8,1016403.0,53.2382,53.2645,53.2295,53.2382,1016403.0
2018-06-08 12:25:00,60.8,60.81,60.78,60.8,625299.0,53.2382,53.247,53.2207,53.2382,625299.0
2018-06-08 12:30:00,60.8,60.82,60.79,60.81,225410.0,53.2382,53.2558,53.2295,53.247,225410.0
2018-06-08 12:35:00,60.81,60.82,60.78,60.78,66010.0,53.247,53.2558,53.2207,53.2207,66010.0
2018-06-08 12:40:00,60.78,60.82,60.78,60.81,34044.0,53.2207,53.2558,53.2207,53.247,34044.0
2018-06-08 12:45:00,60.81,60.83,60.81,60.83,9848.0,53.247,53.2645,53.247,53.2645,9848.0
2018-06-08 12:50:00,60.83,60.84,60.81,60.82,13143.0,53.2645,53.2733,53.247,53.2558,13143.0
2018-06-08 12:55:00,60.82,60.83,60.8,60.8,19821.0,53.2558,53.2645,53.2382,53.2382,19821.0
2018-06-08 13:00:00,60.8,60.81,60.79,60.79,16908.0,53.2382,53.247,53.2295,53.2295,16908.0
2018-06-08 13:05:00,60.8,60.8,60.79,60.79,3625.0,53.2382,53.2382,53.2295,53.2295,3625.0
2018-06-08 13:10:00,60.79,60.8,60.79,60.79,10186.0,53.2295,53.2382,53.2295,53.2295,10186.0
2018-06-08 13:15:00,60.8,60.8,60.79,60.79,11544.0,53.2382,53.2382,53.2295,53.2295,11544.0
2018-06-08 13:20:00,60.8,60.8,60.78,60.78,24425.0,53.2382,53.2382,53.2207,53.2207,24425.0
2018-06-08 13:25:00,60.79,60.79,60.78,60.79,32796.0,53.2295,53.2295,53.2207,53.2295,32796.0
2018-06-08 13:30:00,60.79,60.79,60.77,60.79,60179.0,53.2295,53.2295,53.212,53.2295,60179.0
2018-06-08 13:35:00,60.79,60.79,60.76,60.76,32834.0,53.2295,53.2295,53.2032,53.2032,32834.0
2018-06-08 13:40:00,60.77,60.77,60.75,60.75,70867.0,53.212,53.212,53.1945,53.1945,70867.0
2018-06-08 13:45:00,60.76,60.8,60.75,60.79,588097.0,53.2032,53.2382,53.1945,53.2295,588097.0
2018-06-08 13:50:00,60.79,60.79,60.74,60.77,324155.0,53.2295,53.2295,53.1857,53.212,324155.0
2018-06-08 13:55:00,60.77,60.78,60.76,60.78,25364.0,53.212,53.2207,53.2032,53.2207,25364.0
2018-06-08 14:00:00,60.77,60.79,60.77,60.79,34035.0,53.212,53.2295,53.212,53.2295,34035.0
2018-06-08 14:05:00,60.79,60.79,60.78,60.79,23359.0,53.2295,53.2295,53.2207,53.2295,23359.0
2018-06-08 14:10:00,60.79,60.82,60.78,60.82,56629.0,53.2295,53.2558,53.2207,53.2558,56629.0
2018-06-08 14:15:00,60.81,60.83,60.81,60.82,52362.0,53.247,53.2645,53.247,53.2558,52362.0
2018-06-08 14:20:00,60.82,60.82,60.8,60.8,41960.0,53.2558,53.2558,53.2382,53.2382,41960.0
2018-06-08 14:25:00,60.81,60.81,60.8,60.8,34367.0,53.247,53.247,53.2382,53.2382,34367.0
2018-06-08 14:30:00,60.8,60.82,60.8,60.8,29545.0,53.2382,53.2558,53.2382,53.2382,29545.0
2018-06-08 14:35:00,60.8,60.81,60.8,60.8,37055.0,53.2382,53.247,53.2382,53.2382,37055.0
2018-06-08 14:40:00,60.8,60.83,60.8,60.83,73333.0,53.2382,53.2645,53.2382,53.2645,73333.0
2018-06-08 14:45:00,60.83,60.83,60.82,60.82,12930.0,53.2645,53.2645,53.2558,53.2558,12930.0
2018-06-08 14:50:00,60.83,60.84,60.82,60.83,38391.0,53.2645,53.2733,53.2558,53.2645,38391.0
2018-06-08 14:55:00,60.83,60.83,60.82,60.82,36646.0,53.2645,53.2645,53.2558,53.2558,36646.0
2018-06-08 15:00:00,60.82,60.83,60.81,60.82,97605.0,53.2558,53.2645,53.247,53.2558,97605.0
2018-06-08 15:05:00,60.82,60.82,60.81,60.81,24646.0,53.2558,53.2558,53.247,53.247,24646.0
2018-06-08 15:10:00,60.82,60.85,60.81,60.85,46146.0,53.2558,53.282,53.247,53.282,46146.0
2018-06-08 15:15:00,60.84,60.85,60.82,60.83,51532.0,53.2733,53.282,53.2558,53.2645,51532.0
2018-06-08 15:20:00,60.83,60.86,60.82,60.86,86089.0,53.2645,53.2908,53.2558,53.2908,86089.0
2018-06-08 15:25:00,60.86,60.87,60.84,60.87,181302.0,53.2908,53.2995,53.2733,53.2995,181302.0
2018-06-08 15:30:00,60.87,60.87,60.85,60.85,32521.0,53.2995,53.2995,53.282,53.282,32521.0
2018-06-08 15:35:00,60.85,60.88,60.85,60.87,86100.0,53.282,53.3083,53.282,53.2995,86100.0
2018-06-08 15:40:00,60.87,60.88,60.86,60.88,108183.0,53.2995,53.3083,53.2908,53.3083,108183.0
2018-06-08 15:45:00,60.87,60.88,60.86,60.87,73250.0,53.2995,53.3083,53.2908,53.2995,73250.0
2018-06-08 15:50:00,60.87,60.89,60.87,60.89,182484.0,53.2995,53.3171,53.2995,53.3171,182484.0
2018-06-08 15:55:00,60.89,60.9,60.81,60.82,478203.0,53.3171,53.3258,53.247,53.2558,478203.0
2018-06-11 09:30:00,61.03,61.06,61.01,61.03,29996.0,53.4396,53.4659,53.4221,53.4396,29996.0
2018-06-11 09:35:00,61.03,61.03,61.0,61.01,89669.0,53.4396,53.4396,53.4134,53.4221,89669.0
2018-06-11 09:40:00,61.01,61.06,61.0,61.05,35859.0,53.4221,53.4659,53.4134,53.4572,35859.0
2018-06-11 09:45:00,61.05,61.05,61.02,61.05,37141.0,53.4572,53.4572,53.4309,53.4572,37141.0
2018-06-11 09:50:00,61.05,61.05,61.01,61.02,26360.0,53.4572,53.4572,53.4221,53.4309,26360.0
2018-06-11 09:55:00,61.02,61.02,60.99,61.0,18717.0,53.4309,53.4309,53.4046,53.4134,18717.0
2018-06-11 10:00:00,61.0,61.02,61.0,61.01,32099.0,53.4134,53.4309,53.4134,53.4221,32099.0
2018-06-11 10:05:00,61.0,61.04,61.0,61.02,64430.0,53.4134,53.4484,53.4134,53.4309,64430.0
2018-06-11 10:10:00,61.03,61.06,61.03,61.05,37226.0,53.4396,53.4659,53.4396,53.4572,37226.0
2018-06-11 10:15:00,61.04,61.05,61.01,61.02,168471.0,53.4484,53.4572,53.4221,53.4309,168471.0
2018-06-11 10:20:00,61.03,61.06,61.02,61.05,37664.0,53.4396,53.4659,53.4309,53.4572,37664.0
2018-06-11 10:25:00,61.05,61.07,61.04,61.04,37764.0,53.4572,53.4747,53.4484,53.4484,37764.0
2018-06-11 10:30:00,61.05,61.05,61.03,61.03,36755.0,53.4572,53.4572,53.4396,53.4396,36755.0
2018-06-11 10:35:00,61.03,61.04,61.0,61.01,20175.0,53.4396,53.4484,53.4134,53.4221,20175.0
2018-06-11 10:40:00,61.0,61.01,60.99,61.0,47556.0,53.4134,53.4221,53.4046,53.4134,47556.0
2018-06-11 10:45:00,61.01,61.03,61.01,61.01,20768.0,53.4221,53.4396,53.4221,53.4221,20768.0
2018-06-11 10:50:00,61.0,61.03,61.0,61.01,37978.0,53.4134,53.4396,53.4134,53.4221,37978.0
2018-06-11 10:55:00,61.02,61.02,60.99,61.01,21568.0,53.4309,53.4309,53.4046,53.4221,21568.0
2018-06-11 11:00:00,61.01,61.02,60.99,61.02,90868.0,53.4221,53.4309,53.4046,53.4309,90868.0
2018-06-11 11:05:00,61.02,61.05,61.01,61.04,60602.0,53.4309,53.4572,53.4221,53.4484,60602.0
2018-06-11 11:10:00,61.03,61.04,61.02,61.04,56667.0,53.4396,53.4484,53.4309,53.4484,56667.0
2018-06-11 11:15:00,61.04,61.09,61.04,61.09,39566.0,53.4484,53.4922,53.4484,53.4922,39566.0
2018-06-11 11:20:00,61.09,61.11,61.07,61.11,50887.0,53.4922,53.5097,53.4747,53.5097,50887.0
2018-06-11 11:25:00,61.1,61.11,61.09,61.1,16863.0,53.5009,53.5097,53.4922,53.5009,16863.0
2018-06-11 11:30:00,61.1,61.1,61.08,61.1,41250.0,53.5009,53.5009,53.4834,53.5009,41250.0
2018-06-11 11:35:00,61.1,61.1,61.08,61.1,29725.0,53.5009,53.5009,53.4834,53.5009,29725.0
2018-06-11 11:40:00,61.09,61.12,61.09,61.12,28131.0,53.4922,53.5184,53.4922,53.5184,28131.0
2018-06-11 11:45:00,61.12,61.13,61.12,61.13,23300.0,53.5184,53.5272,53.5184,53.5272,23300.0
2018-06-11 11:50:00,61.13,61.14,61.12,61.12,33776.0,53.5272,53.536,53.5184,53.5184,33776.0
2018-06-11 11:55:00,61.13,61.14,61.12,61.14,13358.0,53.5272,53.536,53.5184,53.536,13358.0
2018-06-11 12:00:00,61.13,61.16,61.13,61.15,50838.0,53.5272,53.5535,53.5272,53.5447,50838.0
2018-06-11 12:05:00,61.14,61.17,61.14,61.17,16216.0,53.536,53.5622,53.536,53.5622,16216.0
2018-06-11 12:10:00,61.16,61.18,61.16,61.17,27791.0,53.5535,53.571,53.5535,53.5622,27791.0
2018-06-11 12:15:00,61.17,61.18,61.15,61.16,20186.0,53.5622,53.571,53.5447,53.5535,20186.0
2018-06-11 12:20:00,61.17,61.17,61.15,61.16,32686.0,53.5622,53.5622,53.5447,53.5535,32686.0
2018-06-11 12:25:00,61.16,61.17,61.15,61.16,5639.0,53.5535,53.5622,53.5447,53.5535,5639.0
2018-06-11 12:30:00,61.17,61.17,61.14,61.15,17849.0,53.5622,53.5622,53.536,53.5447,17849.0
2018-06-11 12:35:00,61.14,61.15,61.13,61.14,92208.0,53.536,53.5447,53.5272,53.536,92208.0
2018-06-11 12:40:00,61.14,61.14,61.13,61.13,6556.0,53.536,53.536,53.5272,53.5272,6556.0
2018-06-11 12:45:00,61.13,61.15,61.13,61.14,109985.0,53.5272,53.5447,53.5272,53.536,109985.0
2018-06-11 12:50:00,61.14,61.17,61.14,61.17,37204.0,53.536,53.5622,53.536,53.5622,37204.0
2018-06-11 12:55:00,61.17,61.17,61.13,61.14,68668.0,53.5622,53.5622,53.5272,53.536,68668.0
2018-06-11 13:00:00,61.14,61.14,61.1,61.11,25057.0,53.536,53.536,53.5009,53.5097,25057.0
2018-06-11 13:05:00,61.12,61.13,61.11,61.13,31571.0,53.5184,53.5272,53.5097,53.5272,31571.0
2018-06-11 13:10:00,61.13,61.14,61.12,61.13,33152.0,53.5272,53.536,53.5184,53.5272,33152.0
2018-06-11 13:15:00,61.14,61.14,61.1,61.1,39133.0,53.536,53.536,53.5009,53.5009,39133.0
2018-06-11 13:20:00,61.1,61.11,61.1,61.1,17304.0,53.5009,53.5097,53.5009,53.5009,17304.0
2018-06-11 13:25:00,61.1,61.11,61.1,61.1,4662.0,53.5009,53.5097,53.5009,53.5009,4662.0
2018-06-11 13:30:00,61.1,61.14,61.09,61.1,606905.0,53.5009,53.536,53.4922,53.5009,606905.0
2018-06-11 13:35:00,61.11,61.12,61.11,61.12,45154.0,53.5097,53.5184,53.5097,53.5184,45154.0
2018-06-11 13:40:00,61.12,61.12,61.11,61.11,40107.0,53.5184,53.5184,53.5097,53.5097,40107.0
2018-06-11 13:45:00,61.12,61.12,61.11,61.12,12506.0,53.5184,53.5184,53.5097,53.5184,12506.0
2018-06-11 13:50:00,61.11,61.11,61.09,61.09,27329.0,53.5097,53.5097,53.4922,53.4922,27329.0
2018-06-11 13:55:00,61.09,61.1,61.09,61.1,32242.0,53.4922,53.5009,53.4922,53.5009,32242.0
2018-06-11 14:00:00,61.1,61.11,61.1,61.1,6990.0,53.5009,53.5097,53.5009,53.5009,6990.0
2018-06-11 14:05:00,61.11,61.11,61.1,61.1,33759.0,53.5097,53.5097,53.5009,53.5009,33759.0
2018-06-11 14:10:00,61.1,61.11,61.1,61.1,3551.0,53.5009,53.5097,53.5009,53.5009,3551.0
2018-06-11 14:15:00,61.1,61.11,61.1,61.11,27221.0,53.5009,53.5097,53.5009,53.5097,27221.0
2018-06-11 14:20:00,61.11,61.13,61.1,61.13,68309.0,53.5097,53.5272,53.5009,53.5272,68309.0
2018-06-11 14:25:00,61.13,61.13,61.12,61.13,20321.0,53.5272,53.5272,53.5184,53.5272,20321.0
2018-06-11 14:30:00,61.13,61.13,61.12,61.12,6339.0,53.5272,53.5272,53.5184,53.5184,6339.0
2018-06-11 14:35:00,61.12,61.13,61.12,61.12,13262.0,53.5184,53.5272,53.5184,53.5184,13262.0
2018-06-11 14:40:00,61.12,61.13,61.11,61.11,48032.0,53.5184,53.5272,53.5097,53.5097,48032.0
2018-06-11 14:45:00,61.12,61.12,61.11,61.12,12334.0,53.5184,53.5184,53.5097,53.5184,12334.0
2018-06-11 14:50:00,61.11,61.13,61.11,61.13,121813.0,53.5097,53.5272,53.5097,53.5272,121813.0
2018-06-11 14:55:00,61.13,61.14,61.12,61.14,18457.0,53.5272,53.536,53.5184,53.536,18457.0
2018-06-11 15:00:00,61.14,61.14,61.13,61.14,5259.0,53.536,53.536,53.5272,53.536,5259.0
2018-06-11 15:05:00,61.14,61.14,61.13,61.14,11946.0,53.536,53.536,53.5272,53.536,11946.0
2018-06-11 15:10:00,61.14,61.14,61.13,61.14,14828.0,53.536,53.536,53.5272,53.536,14828.0
2018-06-11 15:15:00,61.14,61.14,61.13,61.14,9265.0,53.536,53.536,53.5272,53.536,9265.0
2018-06-11 15:20:00,61.14,61.16,61.13,61.16,30449.0,53.536,53.5535,53.5272,53.5535,30449.0
2018-06-11 15:25:00,61.16,61.16,61.15,61.16,38923.0,53.5535,53.5535,53.5447,53.5535,38923.0
2018-06-11 15:30:00,61.16,61.16,61.15,61.16,30008.0,53.5535,53.5535,53.5447,53.5535,30008.0
2018-06-11 15:35:00,61.16,61.16,61.14,61.14,92824.0,53.5535,53.5535,53.536,53.536,92824.0
2018-06-11 15:40:00,61.14,61.14,61.12,61.13,62170.0,53.536,53.536,53.5184,53.5272,62170.0
2018-06-11 15:45:00,61.13,61.14,61.12,61.14,156826.0,53.5272,53.536,53.5184,53.536,156826.0
2018-06-11 15:50:00,61.13,61.14,61.07,61.09,365411.0,53.5272,53.536,53.4747,53.4922,365411.0
2018-06-11 15:55:00,61.09,61.1,61.03,61.04,1010588.0,53.4922,53.5009,53.4396,53.4484,1010588.0
2018-06-12 09:30:00,60.78,60.86,60.78,60.84,96520.0,53.2207,53.2908,53.2207,53.2733,96520.0
2018-06-12 09:35:00,60.84,60.85,60.79,60.8,54955.0,53.2733,53.282,53.2295,53.2382,54955.0
2018-06-12 09:40:00,60.8,60.81,60.77,60.79,108623.0,53.2382,53.247,53.212,53.2295,108623.0
2018-06-12 09:45:00,60.78,60.81,60.78,60.79,68564.0,53.2207,53.247,53.2207,53.2295,68564.0
2018-06-12 09:50:00,60.77,60.78,60.74,60.75,75855.0,53.212,53.2207,53.1857,53.1945,75855.0
2018-06-12 09:55:00,60.74,60.77,60.74,60.75,80478.0,53.1857,53.212,53.1857,53.1945,80478.0
2018-06-12 10:00:00,60.75,60.78,60.73,60.78,129410.0,53.1945,53.2207,53.177,53.2207,129410.0
2018-06-12 10:05:00,60.77,60.79,60.76,60.79,44977.0,53.212,53.2295,53.2032,53.2295,44977.0
2018-06-12 10:10:00,60.79,60.82,60.79,60.82,247293.0,53.2295,53.2558,53.2295,53.2558,247293.0
2018-06-12 10:15:00,60.82,60.82,60.78,60.79,105362.0,53.2558,53.2558,53.2207,53.2295,105362.0
2018-06-12 10:20:00,60.78,60.79,60.76,60.77,60588.0,53.2207,53.2295,53.2032,53.212,60588.0
2018-06-12 10:25:00,60.77,60.78,60.75,60.77,50708.0,53.212,53.2207,53.1945,53.212,50708.0
2018-06-12 10:30:00,60.78,60.81,60.77,60.81,31093.0,53.2207,53.247,53.212,53.247,31093.0
2018-06-12 10:35:00,60.81,60.81,60.77,60.79,79792.0,53.247,53.247,53.212,53.2295,79792.0
2018-06-12 10:40:00,60.79,60.82,60.78,60.82,30072.0,53.2295,53.2558,53.2207,53.2558,30072.0
2018-06-12 10:45:00,60.82,60.83,60.8,60.82,78379.0,53.2558,53.2645,53.2382,53.2558,78379.0
2018-06-12 10:50:00,60.82,60.83,60.78,60.79,110709.0,53.2558,53.2645,53.2207,53.2295,110709.0
2018-06-12 10:55:00,60.79,60.81,60.78,60.8,27039.0,53.2295,53.247,53.2207,53.2382,27039.0
2018-06-12 11:00:00,60.8,60.81,60.78,60.78,24375.0,53.2382,53.247,53.2207,53.2207,24375.0
2018-06-12 11:05:00,60.79,60.81,60.78,60.78,139752.0,53.2295,53.247,53.2207,53.2207,139752.0
2018-06-12 11:10:00,60.78,60.78,60.72,60.73,141137.0,53.2207,53.2207,53.1682,53.177,141137.0
2018-06-12 11:15:00,60.73,60.75,60.71,60.75,85829.0,53.177,53.1945,53.1594,53.1945,85829.0
2018-06-12 11:20:00,60.75,60.78,60.74,60.78,37587.0,53.1945,53.2207,53.1857,53.2207,37587.0
2018-06-12 11:25:00,60.79,60.8,60.76,60.79,71971.0,53.2295,53.2382,53.2032,53.2295,71971.0
2018-06-12 11:30:00,60.8,60.82,60.79,60.81,31624.0,53.2382,53.2558,53.2295,53.247,31624.0
2018-06-12 11:35:00,60.8,60.83,60.79,60.83,28139.0,53.2382,53.2645,53.2295,53.2645,28139.0
2018-06-12 11:40:00,60.82,60.84,60.82,60.84,44286.0,53.2558,53.2733,53.2558,53.2733,44286.0
2018-06-12 11:45:00,60.84,60.85,60.83,60.84,19884.0,53.2733,53.282,53.2645,53.2733,19884.0
2018-06-12 11:50:00,60.85,60.85,60.83,60.84,20853.0,53.282,53.282,53.2645,53.2733,20853.0
2018-06-12 11:55:00,60.84,60.85,60.83,60.84,37044.0,53.2733,53.282,53.2645,53.2733,37044.0
2018-06-12 12:00:00,60.84,60.85,60.83,60.83,28458.0,53.2733,53.282,53.2645,53.2645,28458.0
2018-06-12 12:05:00,60.84,60.84,60.81,60.82,24225.0,53.2733,53.2733,53.247,53.2558,24225.0
2018-06-12 12:10:00,60.82,60.83,60.8,60.81,36341.0,53.2558,53.2645,53.2382,53.247,36341.0
2018-06-12 12:15:00,60.8,60.81,60.8,60.8,16937.0,53.2382,53.247,53.2382,53.2382,16937.0
2018-06-12 12:20:00,60.8,60.81,60.77,60.77,21832.0,53.2382,53.247,53.212,53.212,21832.0
2018-06-12 12:25:00,60.78,60.78,60.75,60.75,46441.0,53.2207,53.2207,53.1945,53.1945,46441.0
2018-06-12 12:30:00,60.75,60.76,60.73,60.74,26804.0,53.1945,53.2032,53.177,53.1857,26804.0
2018-06-12 12:35:00,60.74,60.75,60.74,60.74,6380.0,53.1857,53.1945,53.1857,53.1857,6380.0
2018-06-12 12:40:00,60.74,60.75,60.73,60.73,18000.0,53.1857,53.1945,53.177,53.177,18000.0
2018-06-12 12:45:00,60.73,60.74,60.72,60.73,19218.0,53.177,53.1857,53.1682,53.177,19218.0
2018-06-12 12:50:00,60.73,60.75,60.73,60.73,20542.0,53.177,53.1945,53.177,53.177,20542.0
2018-06-12 12:55:00,60.73,60.74,60.72,60.73,24030.0,53.177,53.1857,53.1682,53.177,24030.0
2018-06-12 13:00:00,60.73,60.74,60.72,60.73,20234.0,53.177,53.1857,53.1682,53.177,20234.0
2018-06-12 13:05:00,60.73,60.74,60.72,60.73,28056.0,53.177,53.1857,53.1682,53.177,28056.0
2018-06-12 13:10:00,60.73,60.73,60.69,60.71,82699.0,53.177,53.177,53.1419,53.1594,82699.0
2018-06-12 13:15:00,60.71,60.73,60.68,60.68,49314.0,53.1594,53.177,53.1332,53.1332,49314.0
2018-06-12 13:20:00,60.68,60.71,60.67,60.71,40328.0,53.1332,53.1594,53.1244,53.1594,40328.0
2018-06-12 13:25:00,60.71,60.72,60.7,60.71,30028.0,53.1594,53.1682,53.1507,53.1594,30028.0
2018-06-12 13:30:00,60.71,60.71,60.69,60.7,15319.0,53.1594,53.1594,53.1419,53.1507,15319.0
2018-06-12 13:35:00,60.7,60.71,60.68,60.68,21869.0,53.1507,53.1594,53.1332,53.1332,21869.0
2018-06-12 13:40:00,60.69,60.69,60.67,60.67,10003.0,53.1419,53.1419,53.1244,53.1244,10003.0
2018-06-12 13:45:00,60.68,60.7,60.67,60.7,31398.0,53.1332,53.1507,53.1244,53.1507,31398.0
2018-06-12 13:50:00,60.69,60.71,60.69,60.7,22634.0,53.1419,53.1594,53.1419,53.1507,22634.0
2018-06-12 13:55:00,60.71,60.72,60.7,60.72,61043.0,53.1594,53.1682,53.1507,53.1682,61043.0
2018-06-12 14:00:00,60.72,60.72,60.68,60.69,37817.0,53.1682,53.1682,53.1332,53.1419,37817.0
2018-06-12 14:05:00,60.69,60.69,60.66,60.66,32585.0,53.1419,53.1419,53.1157,53.1157,32585.0
2018-06-12 14:10:00,60.66,60.66,60.65,60.66,6823.0,53.1157,53.1157,53.1069,53.1157,6823.0
2018-06-12 14:15:00,60.65,60.67,60.65,60.67,68712.0,53.1069,53.1244,53.1069,53.1244,68712.0
2018-06-12 14:20:00,60.67,60.67,60.64,60.65,46647.0,53.1244,53.1244,53.0981,53.1069,46647.0
2018-06-12 14:25:00,60.65,60.65,60.62,60.63,73373.0,53.1069,53.1069,53.0806,53.0894,73373.0
2018-06-12 14:30:00,60.63,60.63,60.61,60.62,42570.0,53.0894,53.0894,53.0719,53.0806,42570.0
2018-06-12 14:35:00,60.61,60.63,60.61,60.63,41534.0,53.0719,53.0894,53.0719,53.0894,41534.0
2018-06-12 14:40:00,60.63,60.65,60.63,60.65,41277.0,53.0894,53.1069,53.0894,53.1069,41277.0
2018-06-12 14:45:00,60.65,60.65,60.63,60.64,40553.0,53.1069,53.1069,53.0894,53.0981,40553.0
2018-06-12 14:50:00,60.64,60.66,60.63,60.65,54620.0,53.0981,53.1157,53.0894,53.1069,54620.0
2018-06-12 14:55:00,60.65,60.65,60.62,60.63,40266.0,53.1069,53.1069,53.0806,53.0894,40266.0
2018-06-12 15:00:00,60.63,60.65,60.62,60.65,75819.0,53.0894,53.1069,53.0806,53.1069,75819.0
2018-06-12 15:05:00,60.65,60.66,60.64,60.66,53866.0,53.1069,53.1157,53.0981,53.1157,53866.0
2018-06-12 15:10:00,60.66,60.66,60.65,60.66,32072.0,53.1157,53.1157,53.1069,53.1157,32072.0
2018-06-12 15:15:00,60.66,60.68,60.65,60.68,36729.0,53.1157,53.1332,53.1069,53.1332,36729.0
2018-06-12 15:20:00,60.68,60.7,60.67,60.7,29293.0,53.1332,53.1507,53.1244,53.1507,29293.0
2018-06-12 15:25:00,60.7,60.7,60.69,60.7,12981.0,53.1507,53.1507,53.1419,53.1507,12981.0
2018-06-12 15:30:00,60.7,60.7,60.68,60.69,86883.0,53.1507,53.1507,53.1332,53.1419,86883.0
2018-06-12 15:35:00,60.69,60.69,60.66,60.67,99441.0,53.1419,53.1419,53.1157,53.1244,99441.0
2018-06-12 15:40:00,60.67,60.67,60.65,60.66,37422.0,53.1244,53.1244,53.1069,53.1157,37422.0
2018-06-12 15:45:00,60.66,60.67,60.65,60.66,81114.0,53.1157,53.1244,53.1069,53.1157,81114.0
2018-06-12 15:50:00,60.66,60.7,60.66,60.68,240416.0,53.1157,53.1507,53.1157,53.1332,240416.0
2018-06-12 15:55:00,60.68,60.69,60.65,60.66,544037.0,53.1332,53.1419,53.1069,53.1157,544037.0
2018-06-13 09:30:00,60.84,60.88,60.81,60.83,179880.0,53.2733,53.3083,53.247,53.2645,179880.0
2018-06-13 09:35:00,60.83,60.86,60.81,60.85,39039.0,53.2645,53.2908,53.247,53.282,39039.0
2018-06-13 09:40:00,60.86,60.87,60.84,60.86,35651.0,53.2908,53.2995,53.2733,53.2908,35651.0
2018-06-13 09:45:00,60.86,60.86,60.84,60.86,51004.0,53.2908,53.2908,53.2733,53.2908,51004.0
2018-06-13 09:50:00,60.86,60.87,60.84,60.84,54843.0,53.2908,53.2995,53.2733,53.2733,54843.0
2018-06-13 09:55:00,60.85,60.85,60.79,60.8,87663.0,53.282,53.282,53.2295,53.2382,87663.0
2018-06-13 10:00:00,60.8,60.82,60.79,60.82,32694.0,53.2382,53.2558,53.2295,53.2558,32694.0
2018-06-13 10:05:00,60.82,60.83,60.8,60.81,26802.0,53.2558,53.2645,53.2382,53.247,26802.0
2018-06-13 10:10:00,60.81,60.83,60.8,60.81,80797.0,53.247,53.2645,53.2382,53.247,80797.0
2018-06-13 10:15:00,60.81,60.82,60.79,60.81,42329.0,53.247,53.2558,53.2295,53.247,42329.0
2018-06-13 10:20:00,60.81,60.83,60.8,60.82,25677.0,53.247,53.2645,53.2382,53.2558,25677.0
2018-06-13 10:25:00,60.82,60.85,60.81,60.85,139213.0,53.2558,53.282,53.247,53.282,139213.0
2018-06-13 10:30:00,60.85,60.87,60.84,60.86,109188.0,53.282,53.2995,53.2733,53.2908,109188.0
2018-06-13 10:35:00,60.86,60.88,60.85,60.86,73125.0,53.2908,53.3083,53.282,53.2908,73125.0
2018-06-13 10:40:00,60.86,60.87,60.85,60.86,94735.0,53.2908,53.2995,53.282,53.2908,94735.0
2018-06-13 10:45:00,60.87,60.87,60.84,60.85,60900.0,53.2995,53.2995,53.2733,53.282,60900.0
2018-06-13 10:50:00,60.84,60.84,60.81,60.82,94634.0,53.2733,53.2733,53.247,53.2558,94634.0
2018-06-13 10:55:00,60.82,60.84,60.81,60.84,37922.0,53.2558,53.2733,53.247,53.2733,37922.0
2018-06-13 11:00:00,60.84,60.89,60.84,60.89,17715.0,53.2733,53.3171,53.2733,53.3171,17715.0
2018-06-13 11:05:00,60.89,60.89,60.86,60.87,70080.0,53.3171,53.3171,53.2908,53.2995,70080.0
2018-06-13 11:10:00,60.87,60.89,60.87,60.87,38753.0,53.2995,53.3171,53.2995,53.2995,38753.0
2018-06-13 11:15:00,60.88,60.89,60.87,60.88,36001.0,53.3083,53.3171,53.2995,53.3083,36001.0
2018-06-13 11:20:00,60.87,60.88,60.87,60.87,11939.0,53.2995,53.3083,53.2995,53.2995,11939.0
2018-06-13 11:25:00,60.88,60.89,60.87,60.89,32288.0,53.3083,53.3171,53.2995,53.3171,32288.0
2018-06-13 11:30:00,60.89,60.91,60.88,60.89,23608.0,53.3171,53.3346,53.3083,53.3171,23608.0
2018-06-13 11:35:00,60.89,60.9,60.89,60.9,11208.0,53.3171,53.3258,53.3171,53.3258,11208.0
2018-06-13 11:40:00,60.9,60.91,60.9,60.9,17355.0,53.3258,53.3346,53.3258,53.3258,17355.0
2018-06-13 11:45:00,60.9,60.9,60.88,60.89,10377.0,53.3258,53.3258,53.3083,53.3171,10377.0
2018-06-13 11:50:00,60.89,60.89,60.88,60.89,9251.0,53.3171,53.3171,53.3083,53.3171,9251.0
2018-06-13 11:55:00,60.89,60.89,60.86,60.87,12904.0,53.3171,53.3171,53.2908,53.2995,12904.0
2018-06-13 12:00:00,60.87,60.87,60.84,60.85,32277.0,53.2995,53.2995,53.2733,53.282,32277.0
2018-06-13 12:05:00,60.84,60.85,60.81,60.82,28547.0,53.2733,53.282,53.247,53.2558,28547.0
2018-06-13 12:10:00,60.82,60.82,60.8,60.8,27338.0,53.2558,53.2558,53.2382,53.2382,27338.0
2018-06-13 12:15:00,60.81,60.81,60.78,60.78,72416.0,53.247,53.247,53.2207,53.2207,72416.0
2018-06-13 12:20:00,60.77,60.79,60.76,60.78,35427.0,53.212,53.2295,53.2032,53.2207,35427.0
2018-06-13 12:25:00,60.78,60.78,60.77,60.78,33473.0,53.2207,53.2207,53.212,53.2207,33473.0
2018-06-13 12:30:00,60.78,60.78,60.77,60.78,33311.0,53.2207,53.2207,53.212,53.2207,33311.0
2018-06-13 12:35:00,60.77,60.77,60.76,60.77,87350.0,53.212,53.212,53.2032,53.212,87350.0
2018-06-13 12:40:00,60.76,60.77,60.76,60.77,13897.0,53.2032,53.212,53.2032,53.212,13897.0
2018-06-13 12:45:00,60.77,60.77,60.75,60.75,40937.0,53.212,53.212,53.1945,53.1945,40937.0
2018-06-13 12:50:00,60.75,60.76,60.74,60.75,38498.0,53.1945,53.2032,53.1857,53.1945,38498.0
2018-06-13 12:55:00,60.75,60.76,60.74,60.75,29588.0,53.1945,53.2032,53.1857,53.1945,29588.0
2018-06-13 13:00:00,60.74,60.74,60.73,60.74,17095.0,53.1857,53.1857,53.177,53.1857,17095.0
2018-06-13 13:05:00,60.74,60.74,60.73,60.73,5949.0,53.1857,53.1857,53.177,53.177,5949.0
2018-06-13 13:10:00,60.73,60.74,60.72,60.73,6988.0,53.177,53.1857,53.1682,53.177,6988.0
2018-06-13 13:15:00,60.73,60.74,60.73,60.73,6958.0,53.177,53.1857,53.177,53.177,6958.0
2018-06-13 13:20:00,60.73,60.76,60.73,60.76,12331.0,53.177,53.2032,53.177,53.2032,12331.0
2018-06-13 13:25:00,60.76,60.76,60.75,60.75,628.0,53.2032,53.2032,53.1945,53.1945,628.0
2018-06-13 13:30:00,60.75,60.76,60.75,60.76,7389.0,53.1945,53.2032,53.1945,53.2032,7389.0
2018-06-13 13:35:00,60.77,60.78,60.76,60.78,45196.0,53.212,53.2207,53.2032,53.2207,45196.0
2018-06-13 13:40:00,60.78,60.79,60.77,60.78,55529.0,53.2207,53.2295,53.212,53.2207,55529.0
2018-06-13 13:45:00,60.79,60.79,60.77,60.78,50344.0,53.2295,53.2295,53.212,53.2207,50344.0
2018-06-13 13:50:00,60.78,60.78,60.77,60.78,59535.0,53.2207,53.2207,53.212,53.2207,59535.0
2018-06-13 13:55:00,60.78,60.78,60.75,60.77,99013.0,53.2207,53.2207,53.1945,53.212,99013.0
2018-06-13 14:00:00,60.76,60.76,60.63,60.64,78009.0,53.2032,53.2032,53.0894,53.0981,78009.0
2018-06-13 14:05:00,60.63,60.63,60.59,60.59,76364.0,53.0894,53.0894,53.0544,53.0544,76364.0
2018-06-13 14:10:00,60.58,60.65,60.57,60.62,274356.0,53.0456,53.1069,53.0369,53.0806,274356.0
2018-06-13 14:15:00,60.62,60.65,60.61,60.63,107287.0,53.0806,53.1069,53.0719,53.0894,107287.0
2018-06-13 14:20:00,60.63,60.63,60.56,60.58,139520.0,53.0894,53.0894,53.0281,53.0456,139520.0
2018-06-13 14:25:00,60.57,60.59,60.56,60.57,39618.0,53.0369,53.0544,53.0281,53.0369,39618.0
2018-06-13 14:30:00,60.56,60.58,60.51,60.58,97810.0,53.0281,53.0456,52.9843,53.0456,97810.0
2018-06-13 14:35:00,60.58,60.64,60.58,60.63,64048.0,53.0456,53.0981,53.0456,53.0894,64048.0
2018-06-13 14:40:00,60.63,60.68,60.63,60.67,88507.0,53.0894,53.1332,53.0894,53.1244,88507.0
2018-06-13 14:45:00,60.66,60.66,60.61,60.63,153136.0,53.1157,53.1157,53.0719,53.0894,153136.0
2018-06-13 14:50:00,60.64,60.68,60.64,60.66,21495.0,53.0981,53.1332,53.0981,53.1157,21495.0
2018-06-13 14:55:00,60.67,60.72,60.67,60.71,18074.0,53.1244,53.1682,53.1244,53.1594,18074.0
2018-06-13 15:00:00,60.72,60.8,60.72,60.79,58980.0,53.1682,53.2382,53.1682,53.2295,58980.0
2018-06-13 15:05:00,60.79,60.81,60.75,60.75,53244.0,53.2295,53.247,53.1945,53.1945,53244.0
2018-06-13 15:10:00,60.75,60.77,60.75,60.75,21029.0,53.1945,53.212,53.1945,53.1945,21029.0
2018-06-13 15:15:00,60.75,60.77,60.73,60.74,31216.0,53.1945,53.212,53.177,53.1857,31216.0
2018-06-13 15:20:00,60.75,60.76,60.72,60.73,14980.0,53.1945,53.2032,53.1682,53.177,14980.0
2018-06-13 15:25:00,60.73,60.75,60.7,60.72,39090.0,53.177,53.1945,53.1507,53.1682,39090.0
2018-06-13 15:30:00,60.72,60.73,60.71,60.73,78795.0,53.1682,53.177,53.1594,53.177,78795.0
2018-06-13 15:35:00,60.73,60.74,60.72,60.72,31633.0,53.177,53.1857,53.1682,53.1682,31633.0
2018-06-13 15:40:00,60.72,60.76,60.7,60.76,112750.0,53.1682,53.2032,53.1507,53.2032,112750.0
2018-06-13 15:45:00,60.75,60.76,60.69,60.7,59624.0,53.1945,53.2032,53.1419,53.1507,59624.0
2018-06-13 15:50:00,60.7,60.74,60.69,60.72,314183.0,53.1507,53.1857,53.1419,53.1682,314183.0
2018-06-13 15:55:00,60.72,60.72,60.69,60.7,494486.0,53.1682,53.1682,53.1419,53.1507,494486.0
2018-06-14 09:30:00,60.72,60.77,60.7,60.72,36139.0,53.1682,53.212,53.1507,53.1682,36139.0
2018-06-14 09:35:00,60.72,60.77,60.71,60.73,57372.0,53.1682,53.212,53.1594,53.177,57372.0
2018-06-14 09:40:00,60.73,60.74,60.71,60.71,51432.0,53.177,53.1857,53.1594,53.1594,51432.0
2018-06-14 09:45:00,60.71,60.76,60.71,60.73,52918.0,53.1594,53.2032,53.1594,53.177,52918.0
2018-06-14 09:50:00,60.73,60.74,60.7,60.72,117440.0,53.177,53.1857,53.1507,53.1682,117440.0
2018-06-14 09:55:00,60.72,60.73,60.7,60.72,51007.0,53.1682,53.177,53.1507,53.1682,51007.0
2018-06-14 10:00:00,60.72,60.79,60.72,60.77,134548.0,53.1682,53.2295,53.1682,53.212,134548.0
2018-06-14 10:05:00,60.78,60.79,60.76,60.77,77343.0,53.2207,53.2295,53.2032,53.212,77343.0
2018-06-14 10:10:00,60.76,60.78,60.75,60.77,62453.0,53.2032,53.2207,53.1945,53.212,62453.0
2018-06-14 10:15:00,60.77,60.78,60.76,60.76,71393.0,53.212,53.2207,53.2032,53.2032,71393.0
2018-06-14 10:20:00,60.76,60.77,60.74,60.75,123497.0,53.2032,53.212,53.1857,53.1945,123497.0
2018-06-14 10:25:00,60.75,60.78,60.73,60.74,77887.0,53.1945,53.2207,53.177,53.1857,77887.0
2018-06-14 10:30:00,60.74,60.75,60.7,60.71,52853.0,53.1857,53.1945,53.1507,53.1594,52853.0
2018-06-14 10:35:00,60.71,60.74,60.71,60.73,29034.0,53.1594,53.1857,53.1594,53.177,29034.0
2018-06-14 10:40:00,60.73,60.73,60.71,60.72,40986.0,53.177,53.177,53.1594,53.1682,40986.0
2018-06-14 10:45:00,60.72,60.73,60.7,60.71,34552.0,53.1682,53.177,53.1507,53.1594,34552.0
2018-06-14 10:50:00,60.7,60.71,60.68,60.71,107571.0,53.1507,53.1594,53.1332,53.1594,107571.0
2018-06-14 10:55:00,60.71,60.72,60.69,60.71,39537.0,53.1594,53.1682,53.1419,53.1594,39537.0
2018-06-14 11:00:00,60.7,60.71,60.67,60.71,143170.0,53.1507,53.1594,53.1244,53.1594,143170.0
2018-06-14 11:05:00,60.71,60.72,60.68,60.7,93899.0,53.1594,53.1682,53.1332,53.1507,93899.0
2018-06-14 11:10:00,60.71,60.74,60.7,60.73,137876.0,53.1594,53.1857,53.1507,53.177,137876.0
2018-06-14 11:15:00,60.73,60.73,60.7,60.7,164635.0,53.177,53.177,53.1507,53.1507,164635.0
2018-06-14 11:20:00,60.71,60.73,60.7,60.73,68013.0,53.1594,53.177,53.1507,53.177,68013.0
2018-06-14 11:25:00,60.73,60.77,60.72,60.77,155268.0,53.177,53.212,53.1682,53.212,155268.0
2018-06-14 11:30:00,60.77,60.77,60.74,60.76,73633.0,53.212,53.212,53.1857,53.2032,73633.0
2018-06-14 11:35:00,60.75,60.78,60.74,60.77,107609.0,53.1945,53.2207,53.1857,53.212,107609.0
2018-06-14 11:40:00,60.77,60.78,60.76,60.77,30253.0,53.212,53.2207,53.2032,53.212,30253.0
2018-06-14 11:45:00,60.77,60.77,60.75,60.75,127339.0,53.212,53.212,53.1945,53.1945,127339.0
2018-06-14 11:50:00,60.75,60.76,60.74,60.75,23020.0,53.1945,53.2032,53.1857,53.1945,23020.0
2018-06-14 11:55:00,60.75,60.79,60.75,60.78,114657.0,53.1945,53.2295,53.1945,53.2207,114657.0
2018-06-14 12:00:00,60.79,60.8,60.78,60.8,31976.0,53.2295,53.2382,53.2207,53.2382,31976.0
2018-06-14 12:05:00,60.8,60.8,60.77,60.78,168257.0,53.2382,53.2382,53.212,53.2207,168257.0
2018-06-14 12:10:00,60.78,60.78,60.76,60.77,92466.0,53.2207,53.2207,53.2032,53.212,92466.0
2018-06-14 12:15:00,60.77,60.77,60.74,60.75,13094.0,53.212,53.212,53.1857,53.1945,13094.0
2018-06-14 12:20:00,60.75,60.75,60.73,60.74,16471.0,53.1945,53.1945,53.177,53.1857,16471.0
2018-06-14 12:25:00,60.74,60.75,60.73,60.73,56051.0,53.1857,53.1945,53.177,53.177,56051.0
2018-06-14 12:30:00,60.73,60.75,60.73,60.73,25814.0,53.177,53.1945,53.177,53.177,25814.0
2018-06-14 12:35:00,60.74,60.74,60.7,60.71,16064.0,53.1857,53.1857,53.1507,53.1594,16064.0
2018-06-14 12:40:00,60.71,60.72,60.68,60.69,56184.0,53.1594,53.1682,53.1332,53.1419,56184.0
2018-06-14 12:45:00,60.69,60.7,60.68,60.69,45048.0,53.1419,53.1507,53.1332,53.1419,45048.0
2018-06-14 12:50:00,60.7,60.71,60.69,60.71,113583.0,53.1507,53.1594,53.1419,53.1594,113583.0
2018-06-14 12:55:00,60.7,60.71,60.69,60.69,29794.0,53.1507,53.1594,53.1419,53.1419,29794.0
2018-06-14 13:00:00,60.69,60.7,60.67,60.67,65469.0,53.1419,53.1507,53.1244,53.1244,65469.0
2018-06-14 13:05:00,60.68,60.7,60.67,60.69,78961.0,53.1332,53.1507,53.1244,53.1419,78961.0
2018-06-14 13:10:00,60.7,60.7,60.69,60.69,14637.0,53.1507,53.1507,53.1419,53.1419,14637.0
2018-06-14 13:15:00,60.69,60.7,60.69,60.7,12507.0,53.1419,53.1507,53.1419,53.1507,12507.0
2018-06-14 13:20:00,60.7,60.71,60.69,60.71,29504.0,53.1507,53.1594,53.1419,53.1594,29504.0
2018-06-14 13:25:00,60.71,60.72,60.7,60.71,31340.0,53.1594,53.1682,53.1507,53.1594,31340.0
2018-06-14 13:30:00,60.71,60.73,60.7,60.72,49015.0,53.1594,53.177,53.1507,53.1682,49015.0
2018-06-14 13:35:00,60.72,60.72,60.69,60.7,21296.0,53.1682,53.1682,53.1419,53.1507,21296.0
2018-06-14 13:40:00,60.7,60.7,60.68,60.7,19093.0,53.1507,53.1507,53.1332,53.1507,19093.0
2018-06-14 13:45:00,60.7,60.71,60.69,60.69,70980.0,53.1507,53.1594,53.1419,53.1419,70980.0
2018-06-14 13:50:00,60.69,60.7,60.69,60.7,34013.0,53.1419,53.1507,53.1419,53.1507,34013.0
2018-06-14 13:55:00,60.7,60.71,60.68,60.68,54653.0,53.1507,53.1594,53.1332,53.1332,54653.0
2018-06-14 14:00:00,60.69,60.69,60.65,60.66,14892.0,53.1419,53.1419,53.1069,53.1157,14892.0
2018-06-14 14:05:00,60.66,60.66,60.65,60.66,18309.0,53.1157,53.1157,53.1069,53.1157,18309.0
2018-06-14 14:10:00,60.66,60.7,60.66,60.69,24505.0,53.1157,53.1507,53.1157,53.1419,24505.0
2018-06-14 14:15:00,60.7,60.7,60.66,60.67,36833.0,53.1507,53.1507,53.1157,53.1244,36833.0
2018-06-14 14:20:00,60.67,60.68,60.66,60.68,18549.0,53.1244,53.1332,53.1157,53.1332,18549.0
2018-06-14 14:25:00,60.67,60.68,60.66,60.66,24119.0,53.1244,53.1332,53.1157,53.1157,24119.0
2018-06-14 14:30:00,60.67,60.67,60.65,60.65,12138.0,53.1244,53.1244,53.1069,53.1069,12138.0
2018-06-14 14:35:00,60.65,60.67,60.65,60.67,16880.0,53.1069,53.1244,53.1069,53.1244,16880.0
2018-06-14 14:40:00,60.67,60.69,60.66,60.68,23117.0,53.1244,53.1419,53.1157,53.1332,23117.0
2018-06-14 14:45:00,60.67,60.67,60.66,60.67,22435.0,53.1244,53.1244,53.1157,53.1244,22435.0
2018-06-14 14:50:00,60.67,60.67,60.66,60.66,8048.0,53.1244,53.1244,53.1157,53.1157,8048.0
2018-06-14 14:55:00,60.67,60.67,60.63,60.64,22682.0,53.1244,53.1244,53.0894,53.0981,22682.0
2018-06-14 15:00:00,60.64,60.64,60.61,60.62,34068.0,53.0981,53.0981,53.0719,53.0806,34068.0
2018-06-14 15:05:00,60.63,60.64,60.62,60.64,55248.0,53.0894,53.0981,53.0806,53.0981,55248.0
2018-06-14 15:10:00,60.64,60.66,60.63,60.66,42393.0,53.0981,53.1157,53.0894,53.1157,42393.0
2018-06-14 15:15:00,60.66,60.67,60.65,60.67,21163.0,53.1157,53.1244,53.1069,53.1244,21163.0
2018-06-14 15:20:00,60.67,60.68,60.66,60.67,72389.0,53.1244,53.1332,53.1157,53.1244,72389.0
2018-06-14 15:25:00,60.68,60.68,60.67,60.68,27361.0,53.1332,53.1332,53.1244,53.1332,27361.0
2018-06-14 15:30:00,60.68,60.68,60.66,60.67,61369.0,53.1332,53.1332,53.1157,53.1244,61369.0
2018-06-14 15:35:00,60.66,60.67,60.66,60.67,55667.0,53.1157,53.1244,53.1157,53.1244,55667.0
2018-06-14 15:40:00,60.68,60.68,60.67,60.68,256367.0,53.1332,53.1332,53.1244,53.1332,256367.0
2018-06-14 15:45:00,60.67,60.68,60.66,60.66,34705.0,53.1244,53.1332,53.1157,53.1157,34705.0
2018-06-14 15:50:00,60.66,60.66,60.61,60.61,224212.0,53.1157,53.1157,53.0719,53.0719,224212.0
2018-06-14 15:55:00,60.62,60.62,60.59,60.62,403475.0,53.0806,53.0806,53.0544,53.0806,403475.0
2018-06-15 09:30:00,60.36,60.4,60.29,60.3,60562.0,52.853,52.888,52.7917,52.8004,60562.0
2018-06-15 09:35:00,60.3,60.31,60.27,60.28,55302.0,52.8004,52.8092,52.7742,52.7829,55302.0
2018-06-15 09:40:00,60.29,60.29,60.25,60.27,81444.0,52.7917,52.7917,52.7566,52.7742,81444.0
2018-06-15 09:45:00,60.27,60.34,60.27,60.32,73824.0,52.7742,52.8355,52.7742,52.8179,73824.0
2018-06-15 09:50:00,60.32,60.32,60.29,60.3,45296.0,52.8179,52.8179,52.7917,52.8004,45296.0
2018-06-15 09:55:00,60.3,60.32,60.28,60.29,101067.0,52.8004,52.8179,52.7829,52.7917,101067.0
2018-06-15 10:00:00,60.3,60.3,60.25,60.26,91593.0,52.8004,52.8004,52.7566,52.7654,91593.0
2018-06-15 10:05:00,60.27,60.28,60.25,60.26,70937.0,52.7742,52.7829,52.7566,52.7654,70937.0
2018-06-15 10:10:00,60.26,60.26,60.22,60.24,78486.0,52.7654,52.7654,52.7304,52.7479,78486.0
2018-06-15 10:15:00,60.23,60.24,60.2,60.22,100287.0,52.7391,52.7479,52.7129,52.7304,100287.0
2018-06-15 10:20:00,60.22,60.23,60.18,60.19,34823.0,52.7304,52.7391,52.6954,52.7041,34823.0
2018-06-15 10:25:00,60.18,60.21,60.17,60.17,111326.0,52.6954,52.7216,52.6866,52.6866,111326.0
2018-06-15 10:30:00,60.17,60.18,60.12,60.14,179179.0,52.6866,52.6954,52.6428,52.6603,179179.0
2018-06-15 10:35:00,60.14,60.14,60.09,60.12,588996.0,52.6603,52.6603,52.6165,52.6428,588996.0
2018-06-15 10:40:00,60.12,60.14,60.11,60.13,51010.0,52.6428,52.6603,52.6341,52.6516,51010.0
2018-06-15 10:45:00,60.13,60.16,60.12,60.16,47469.0,52.6516,52.6778,52.6428,52.6778,47469.0
2018-06-15 10:50:00,60.16,60.18,60.15,60.16,77304.0,52.6778,52.6954,52.6691,52.6778,77304.0
2018-06-15 10:55:00,60.16,60.22,60.15,60.2,63821.0,52.6778,52.7304,52.6691,52.7129,63821.0
2018-06-15 11:00:00,60.21,60.22,60.19,60.2,58076.0,52.7216,52.7304,52.7041,52.7129,58076.0
2018-06-15 11:05:00,60.2,60.22,60.18,60.19,61698.0,52.7129,52.7304,52.6954,52.7041,61698.0
2018-06-15 11:10:00,60.19,60.2,60.17,60.18,45535.0,52.7041,52.7129,52.6866,52.6954,45535.0
2018-06-15 11:15:00,60.18,60.19,60.16,60.17,26024.0,52.6954,52.7041,52.6778,52.6866,26024.0
2018-06-15 11:20:00,60.17,60.17,60.15,60.17,31333.0,52.6866,52.6866,52.6691,52.6866,31333.0
2018-06-15 11:25:00,60.17,60.17,60.11,60.12,52293.0,52.6866,52.6866,52.6341,52.6428,52293.0
2018-06-15 11:30:00,60.12,60.13,60.08,60.1,68520.0,52.6428,52.6516,52.6078,52.6253,68520.0
2018-06-15 11:35:00,60.1,60.1,60.07,60.1,93079.0,52.6253,52.6253,52.599,52.6253,93079.0
2018-06-15 11:40:00,60.1,60.1,60.06,60.09,70059.0,52.6253,52.6253,52.5903,52.6165,70059.0
2018-06-15 11:45:00,60.08,60.1,60.07,60.08,38132.0,52.6078,52.6253,52.599,52.6078,38132.0
2018-06-15 11:50:00,60.07,60.14,60.07,60.13,47231.0,52.599,52.6603,52.599,52.6516,47231.0
2018-06-15 11:55:00,60.14,60.14,60.12,60.12,17679.0,52.6603,52.6603,52.6428,52.6428,17679.0
2018-06-15 12:00:00,60.12,60.13,60.11,60.12,44210.0,52.6428,52.6516,52.6341,52.6428,44210.0
2018-06-15 12:05:00,60.12,60.12,60.09,60.1,51128.0,52.6428,52.6428,52.6165,52.6253,51128.0
2018-06-15 12:10:00,60.1,60.1,60.07,60.08,21100.0,52.6253,52.6253,52.599,52.6078,21100.0
2018-06-15 12:15:00,60.08,60.11,60.07,60.11,77608.0,52.6078,52.6341,52.599,52.6341,77608.0
2018-06-15 12:20:00,60.11,60.12,60.09,60.12,42634.0,52.6341,52.6428,52.6165,52.6428,42634.0
2018-06-15 12:25:00,60.12,60.12,60.09,60.11,27256.0,52.6428,52.6428,52.6165,52.6341,27256.0
2018-06-15 12:30:00,60.12,60.13,60.11,60.12,35711.0,52.6428,52.6516,52.6341,52.6428,35711.0
2018-06-15 12:35:00,60.12,60.15,60.11,60.14,32771.0,52.6428,52.6691,52.6341,52.6603,32771.0
2018-06-15 12:40:00,60.14,60.17,60.14,60.15,37081.0,52.6603,52.6866,52.6603,52.6691,37081.0
2018-06-15 12:45:00,60.16,60.16,60.14,60.16,55492.0,52.6778,52.6778,52.6603,52.6778,55492.0
2018-06-15 12:50:00,60.16,60.17,60.15,60.16,27729.0,52.6778,52.6866,52.6691,52.6778,27729.0
2018-06-15 12:55:00,60.16,60.17,60.15,60.17,186888.0,52.6778,52.6866,52.6691,52.6866,186888.0
2018-06-15 13:00:00,60.16,60.18,60.16,60.17,15832.0,52.6778,52.6954,52.6778,52.6866,15832.0
2018-06-15 13:05:00,60.17,60.18,60.17,60.18,15448.0,52.6866,52.6954,52.6866,52.6954,15448.0
2018-06-15 13:10:00,60.18,60.2,60.17,60.18,40358.0,52.6954,52.7129,52.6866,52.6954,40358.0
2018-06-15 13:15:00,60.18,60.18,60.17,60.17,16422.0,52.6954,52.6954,52.6866,52.6866,16422.0
2018-06-15 13:20:00,60.17,60.18,60.16,60.16,28252.0,52.6866,52.6954,52.6778,52.6778,28252.0
2018-06-15 13:25:00,60.16,60.17,60.16,60.17,23425.0,52.6778,52.6866,52.6778,52.6866,23425.0
2018-06-15 13:30:00,60.17,60.18,60.16,60.18,63448.0,52.6866,52.6954,52.6778,52.6954,63448.0
2018-06-15 13:35:00,60.18,60.18,60.16,60.17,12948.0,52.6954,52.6954,52.6778,52.6866,12948.0
2018-06-15 13:40:00,60.17,60.17,60.14,60.16,60313.0,52.6866,52.6866,52.6603,52.6778,60313.0
2018-06-15 13:45:00,60.16,60.16,60.14,60.15,50466.0,52.6778,52.6778,52.6603,52.6691,50466.0
2018-06-15 13:50:00,60.15,60.16,60.14,60.16,44828.0,52.6691,52.6778,52.6603,52.6778,44828.0
2018-06-15 13:55:00,60.15,60.17,60.14,60.16,44937.0,52.6691,52.6866,52.6603,52.6778,44937.0
2018-06-15 14:00:00,60.17,60.17,60.15,60.17,65902.0,52.6866,52.6866,52.6691,52.6866,65902.0
2018-06-15 14:05:00,60.17,60.19,60.16,60.19,44654.0,52.6866,52.7041,52.6778,52.7041,44654.0
2018-06-15 14:10:00,60.19,60.2,60.18,60.2,19138.0,52.7041,52.7129,52.6954,52.7129,19138.0
2018-06-15 14:15:00,60.2,60.23,60.19,60.23,48534.0,52.7129,52.7391,52.7041,52.7391,48534.0
2018-06-15 14:20:00,60.23,60.27,60.23,60.27,55721.0,52.7391,52.7742,52.7391,52.7742,55721.0
2018-06-15 14:25:00,60.26,60.3,60.26,60.3,65625.0,52.7654,52.8004,52.7654,52.8004,65625.0
2018-06-15 14:30:00,60.3,60.33,60.29,60.33,33778.0,52.8004,52.8267,52.7917,52.8267,33778.0
2018-06-15 14:35:00,60.32,60.33,60.3,60.32,52057.0,52.8179,52.8267,52.8004,52.8179,52057.0
2018-06-15 14:40:00,60.32,60.33,60.31,60.32,78147.0,52.8179,52.8267,52.8092,52.8179,78147.0
2018-06-15 14:45:00,60.32,60.33,60.31,60.32,52911.0,52.8179,52.8267,52.8092,52.8179,52911.0
2018-06-15 14:50:00,60.32,60.34,60.31,60.33,39502.0,52.8179,52.8355,52.8092,52.8267,39502.0
2018-06-15 14:55:00,60.33,60.34,60.33,60.33,18926.0,52.8267,52.8355,52.8267,52.8267,18926.0
2018-06-15 15:00:00,60.33,60.34,60.3,60.32,51248.0,52.8267,52.8355,52.8004,52.8179,51248.0
2018-06-15 15:05:00,60.32,60.32,60.3,60.32,48300.0,52.8179,52.8179,52.8004,52.8179,48300.0
2018-06-15 15:10:00,60.32,60.32,60.31,60.32,41571.0,52.8179,52.8179,52.8092,52.8179,41571.0
2018-06-15 15:15:00,60.32,60.32,60.3,60.3,35830.0,52.8179,52.8179,52.8004,52.8004,35830.0
2018-06-15 15:20:00,60.3,60.31,60.29,60.31,44965.0,52.8004,52.8092,52.7917,52.8092,44965.0
2018-06-15 15:25:00,60.3,60.35,60.3,60.34,84533.0,52.8004,52.8442,52.8004,52.8355,84533.0
2018-06-15 15:30:00,60.34,60.35,60.32,60.33,46475.0,52.8355,52.8442,52.8179,52.8267,46475.0
2018-06-15 15:35:00,60.33,60.34,60.32,60.34,57296.0,52.8267,52.8355,52.8179,52.8355,57296.0
2018-06-15 15:40:00,60.34,60.34,60.31,60.32,119578.0,52.8355,52.8355,52.8092,52.8179,119578.0
2018-06-15 15:45:00,60.32,60.32,60.31,60.31,52531.0,52.8179,52.8179,52.8092,52.8092,52531.0
2018-06-15 15:50:00,60.32,60.32,60.29,60.3,605602.0,52.8179,52.8179,52.7917,52.8004,605602.0
2018-06-15 15:55:00,60.3,60.32,60.28,60.32,768492.0,52.8004,52.8179,52.7829,52.8179,768492.0
2018-06-18 09:30:00,59.73,59.77,59.68,59.69,125873.0,52.3013,52.3363,52.2575,52.2663,125873.0
2018-06-18 09:35:00,59.69,59.72,59.68,59.69,262155.0,52.2663,52.2926,52.2575,52.2663,262155.0
2018-06-18 09:40:00,59.7,59.77,59.69,59.77,66658.0,52.2751,52.3363,52.2663,52.3363,66658.0
2018-06-18 09:45:00,59.76,59.77,59.74,59.76,73424.0,52.3276,52.3363,52.3101,52.3276,73424.0
2018-06-18 09:50:00,59.76,59.8,59.75,59.79,214787.0,52.3276,52.3626,52.3188,52.3539,214787.0
2018-06-18 09:55:00,59.79,59.81,59.77,59.8,48432.0,52.3539,52.3714,52.3363,52.3626,48432.0
2018-06-18 10:00:00,59.8,59.82,59.78,59.81,250276.0,52.3626,52.3801,52.3451,52.3714,250276.0
2018-06-18 10:05:00,59.8,59.82,59.78,59.78,45037.0,52.3626,52.3801,52.3451,52.3451,45037.0
2018-06-18 10:10:00,59.77,59.77,59.74,59.74,49701.0,52.3363,52.3363,52.3101,52.3101,49701.0
2018-06-18 10:15:00,59.74,59.75,59.72,59.73,117297.0,52.3101,52.3188,52.2926,52.3013,117297.0
2018-06-18 10:20:00,59.73,59.77,59.72,59.76,189012.0,52.3013,52.3363,52.2926,52.3276,189012.0
2018-06-18 10:25:00,59.75,59.76,59.74,59.74,58194.0,52.3188,52.3276,52.3101,52.3101,58194.0
2018-06-18 10:30:00,59.73,59.77,59.73,59.76,54078.0,52.3013,52.3363,52.3013,52.3276,54078.0
2018-06-18 10:35:00,59.75,59.81,59.75,59.8,180310.0,52.3188,52.3714,52.3188,52.3626,180310.0
2018-06-18 10:40:00,59.8,59.83,59.79,59.8,68287.0,52.3626,52.3889,52.3539,52.3626,68287.0
2018-06-18 10:45:00,59.8,59.88,59.79,59.88,123277.0,52.3626,52.4327,52.3539,52.4327,123277.0
2018-06-18 10:50:00,59.87,59.88,59.85,59.85,184818.0,52.4239,52.4327,52.4064,52.4064,184818.0
2018-06-18 10:55:00,59.85,59.87,59.83,59.84,17781.0,52.4064,52.4239,52.3889,52.3976,17781.0
2018-06-18 11:00:00,59.83,59.85,59.82,59.83,53763.0,52.3889,52.4064,52.3801,52.3889,53763.0
2018-06-18 11:05:00,59.83,59.85,59.82,59.85,94996.0,52.3889,52.4064,52.3801,52.4064,94996.0
2018-06-18 11:10:00,59.85,59.87,59.85,59.87,27644.0,52.4064,52.4239,52.4064,52.4239,27644.0
2018-06-18 11:15:00,59.87,59.87,59.85,59.85,48024.0,52.4239,52.4239,52.4064,52.4064,48024.0
2018-06-18 11:20:00,59.85,59.86,59.83,59.83,20524.0,52.4064,52.4152,52.3889,52.3889,20524.0
2018-06-18 11:25:00,59.83,59.88,59.83,59.86,52380.0,52.3889,52.4327,52.3889,52.4152,52380.0
2018-06-18 11:30:00,59.86,59.87,59.82,59.82,14506.0,52.4152,52.4239,52.3801,52.3801,14506.0
2018-06-18 11:35:00,59.82,59.83,59.8,59.81,31645.0,52.3801,52.3889,52.3626,52.3714,31645.0
2018-06-18 11:40:00,59.8,59.83,59.8,59.82,24095.0,52.3626,52.3889,52.3626,52.3801,24095.0
2018-06-18 11:45:00,59.82,59.84,59.81,59.84,40806.0,52.3801,52.3976,52.3714,52.3976,40806.0
2018-06-18 11:50:00,59.83,59.84,59.83,59.83,10821.0,52.3889,52.3976,52.3889,52.3889,10821.0
2018-06-18 11:55:00,59.83,59.84,59.77,59.79,40268.0,52.3889,52.3976,52.3363,52.3539,40268.0
2018-06-18 12:00:00,59.79,59.81,59.78,59.8,38183.0,52.3539,52.3714,52.3451,52.3626,38183.0
2018-06-18 12:05:00,59.8,59.84,59.8,59.84,36704.0,52.3626,52.3976,52.3626,52.3976,36704.0
2018-06-18 12:10:00,59.83,59.84,59.82,59.84,21821.0,52.3889,52.3976,52.3801,52.3976,21821.0
2018-06-18 12:15:00,59.84,59.84,59.8,59.82,49347.0,52.3976,52.3976,52.3626,52.3801,49347.0
2018-06-18 12:20:00,59.81,59.82,59.8,59.81,13617.0,52.3714,52.3801,52.3626,52.3714,13617.0
2018-06-18 12:25:00,59.8,59.8,59.78,59.79,36894.0,52.3626,52.3626,52.3451,52.3539,36894.0
2018-06-18 12:30:00,59.79,59.8,59.78,59.79,77028.0,52.3539,52.3626,52.3451,52.3539,77028.0
2018-06-18 12:35:00,59.79,59.8,59.78,59.79,24653.0,52.3539,52.3626,52.3451,52.3539,24653.0
2018-06-18 12:40:00,59.78,59.81,59.78,59.81,37180.0,52.3451,52.3714,52.3451,52.3714,37180.0
2018-06-18 12:45:00,59.8,59.83,59.8,59.82,48062.0,52.3626,52.3889,52.3626,52.3801,48062.0
2018-06-18 12:50:00,59.82,59.82,59.79,59.8,27837.0,52.3801,52.3801,52.3539,52.3626,27837.0
2018-06-18 12:55:00,59.8,59.83,59.79,59.83,38539.0,52.3626,52.3889,52.3539,52.3889,38539.0
2018-06-18 13:00:00,59.82,59.83,59.82,59.83,12966.0,52.3801,52.3889,52.3801,52.3889,12966.0
2018-06-18 13:05:00,59.83,59.83,59.8,59.81,152784.0,52.3889,52.3889,52.3626,52.3714,152784.0
2018-06-18 13:10:00,59.81,59.82,59.81,59.81,5143.0,52.3714,52.3801,52.3714,52.3714,5143.0
2018-06-18 13:15:00,59.81,59.83,59.81,59.82,29537.0,52.3714,52.3889,52.3714,52.3801,29537.0
2018-06-18 13:20:00,59.82,59.85,59.82,59.83,25234.0,52.3801,52.4064,52.3801,52.3889,25234.0
2018-06-18 13:25:00,59.83,59.85,59.83,59.84,13274.0,52.3889,52.4064,52.3889,52.3976,13274.0
2018-06-18 13:30:00,59.84,59.84,59.83,59.83,7014.0,52.3976,52.3976,52.3889,52.3889,7014.0
2018-06-18 13:35:00,59.84,59.84,59.82,59.82,22273.0,52.3976,52.3976,52.3801,52.3801,22273.0
2018-06-18 13:40:00,59.82,59.83,59.82,59.82,38025.0,52.3801,52.3889,52.3801,52.3801,38025.0
2018-06-18 13:45:00,59.82,59.84,59.82,59.83,27920.0,52.3801,52.3976,52.3801,52.3889,27920.0
2018-06-18 13:50:00,59.83,59.84,59.8,59.82,22319.0,52.3889,52.3976,52.3626,52.3801,22319.0
2018-06-18 13:55:00,59.81,59.85,59.81,59.85,38270.0,52.3714,52.4064,52.3714,52.4064,38270.0
2018-06-18 14:00:00,59.84,59.85,59.84,59.85,34022.0,52.3976,52.4064,52.3976,52.4064,34022.0
2018-06-18 14:05:00,59.84,59.87,59.84,59.87,141824.0,52.3976,52.4239,52.3976,52.4239,141824.0
2018-06-18 14:10:00,59.86,59.87,59.85,59.85,24808.0,52.4152,52.4239,52.4064,52.4064,24808.0
2018-06-18 14:15:00,59.85,59.87,59.85,59.86,84840.0,52.4064,52.4239,52.4064,52.4152,84840.0
2018-06-18 14:20:00,59.86,59.87,59.84,59.86,41088.0,52.4152,52.4239,52.3976,52.4152,41088.0
2018-06-18 14:25:00,59.86,59.86,59.84,59.84,41015.0,52.4152,52.4152,52.3976,52.3976,41015.0
2018-06-18 14:30:00,59.84,59.86,59.84,59.85,30155.0,52.3976,52.4152,52.3976,52.4064,30155.0
2018-06-18 14:35:00,59.84,59.85,59.84,59.85,36812.0,52.3976,52.4064,52.3976,52.4064,36812.0
2018-06-18 14:40:00,59.84,59.86,59.84,59.85,41478.0,52.3976,52.4152,52.3976,52.4064,41478.0
2018-06-18 14:45:00,59.84,59.84,59.83,59.84,10439.0,52.3976,52.3976,52.3889,52.3976,10439.0
2018-06-18 14:50:00,59.83,59.84,59.8,59.82,126099.0,52.3889,52.3976,52.3626,52.3801,126099.0
2018-06-18 14:55:00,59.82,59.82,59.8,59.82,50572.0,52.3801,52.3801,52.3626,52.3801,50572.0
2018-06-18 15:00:00,59.82,59.82,59.81,59.81,19198.0,52.3801,52.3801,52.3714,52.3714,19198.0
2018-06-18 15:05:00,59.81,59.82,59.81,59.82,33188.0,52.3714,52.3801,52.3714,52.3801,33188.0
2018-06-18 15:10:00,59.81,59.83,59.81,59.83,26015.0,52.3714,52.3889,52.3714,52.3889,26015.0
2018-06-18 15:15:00,59.82,59.83,59.81,59.82,129636.0,52.3801,52.3889,52.3714,52.3801,129636.0
2018-06-18 15:20:00,59.82,59.84,59.81,59.83,20429.0,52.3801,52.3976,52.3714,52.3889,20429.0
2018-06-18 15:25:00,59.84,59.85,59.82,59.82,41888.0,52.3976,52.4064,52.3801,52.3801,41888.0
2018-06-18 15:30:00,59.82,59.84,59.81,59.83,140234.0,52.3801,52.3976,52.3714,52.3889,140234.0
2018-06-18 15:35:00,59.83,59.84,59.82,59.82,127222.0,52.3889,52.3976,52.3801,52.3801,127222.0
2018-06-18 15:40:00,59.83,59.83,59.82,59.83,59630.0,52.3889,52.3889,52.3801,52.3889,59630.0
2018-06-18 15:45:00,59.82,59.85,59.82,59.85,172044.0,52.3801,52.4064,52.3801,52.4064,172044.0
2018-06-18 15:50:00,59.85,59.87,59.84,59.86,205514.0,52.4064,52.4239,52.3976,52.4152,205514.0
2018-06-18 15:55:00,59.86,59.9,59.86,59.88,377724.0,52.4152,52.4502,52.4152,52.4327,377724.0
2018-06-19 09:30:00,58.72,58.74,58.66,58.71,196818.0,51.8196,51.8373,51.7667,51.8108,196818.0
2018-06-19 09:35:00,58.71,58.77,58.69,58.77,139894.0,51.8108,51.8637,51.7931,51.8637,139894.0
2018-06-19 09:40:00,58.77,58.78,58.72,58.72,133634.0,51.8637,51.8726,51.8196,51.8196,133634.0
2018-06-19 09:45:00,58.73,58.76,58.72,58.76,112733.0,51.8284,51.8549,51.8196,51.8549,112733.0
2018-06-19 09:50:00,58.76,58.76,58.65,58.66,90990.0,51.8549,51.8549,51.7578,51.7667,90990.0
2018-06-19 09:55:00,58.65,58.67,58.63,58.65,194006.0,51.7578,51.7755,51.7402,51.7578,194006.0
2018-06-19 10:00:00,58.65,58.65,58.62,58.64,81648.0,51.7578,51.7578,51.7314,51.749,81648.0
2018-06-19 10:05:00,58.64,58.67,58.61,58.61,142093.0,51.749,51.7755,51.7225,51.7225,142093.0
2018-06-19 10:10:00,58.62,58.66,58.61,58.65,108786.0,51.7314,51.7667,51.7225,51.7578,108786.0
2018-06-19 10:15:00,58.64,58.67,58.61,58.66,137499.0,51.749,51.7755,51.7225,51.7667,137499.0
2018-06-19 10:20:00,58.65,58.66,58.62,58.63,105787.0,51.7578,51.7667,51.7314,51.7402,105787.0
2018-06-19 10:25:00,58.62,58.63,58.6,58.62,109823.0,51.7314,51.7402,51.7137,51.7314,109823.0
2018-06-19 10:30:00,58.62,58.65,58.6,58.65,207901.0,51.7314,51.7578,51.7137,51.7578,207901.0
2018-06-19 10:35:00,58.64,58.66,58.63,58.63,109040.0,51.749,51.7667,51.7402,51.7402,109040.0
2018-06-19 10:40:00,58.63,58.67,58.61,58.64,97444.0,51.7402,51.7755,51.7225,51.749,97444.0
2018-06-19 10:45:00,58.64,58.72,58.63,58.7,110411.0,51.749,51.8196,51.7402,51.802,110411.0
2018-06-19 10:50:00,58.71,58.72,58.68,58.7,128573.0,51.8108,51.8196,51.7843,51.802,128573.0
2018-06-19 10:55:00,58.7,58.71,58.68,58.69,128759.0,51.802,51.8108,51.7843,51.7931,128759.0
2018-06-19 11:00:00,58.68,58.71,58.67,58.67,54067.0,51.7843,51.8108,51.7755,51.7755,54067.0
2018-06-19 11:05:00,58.68,58.7,58.67,58.69,158440.0,51.7843,51.802,51.7755,51.7931,158440.0
2018-06-19 11:10:00,58.69,58.71,58.67,58.69,81427.0,51.7931,51.8108,51.7755,51.7931,81427.0
2018-06-19 11:15:00,58.69,58.71,58.66,58.7,1231264.0,51.7931,51.8108,51.7667,51.802,1231264.0
2018-06-19 11:20:00,58.69,58.73,58.69,58.72,547944.0,51.7931,51.8284,51.7931,51.8196,547944.0
2018-06-19 11:25:00,58.73,58.74,58.67,58.68,149355.0,51.8284,51.8373,51.7755,51.7843,149355.0
2018-06-19 11:30:00,58.68,58.7,58.64,58.65,52462.0,51.7843,51.802,51.749,51.7578,52462.0
2018-06-19 11:35:00,58.66,58.68,58.64,58.67,44357.0,51.7667,51.7843,51.749,51.7755,44357.0
2018-06-19 11:40:00,58.67,58.68,58.65,58.68,49831.0,51.7755,51.7843,51.7578,51.7843,49831.0
2018-06-19 11:45:00,58.68,58.72,58.68,58.72,67782.0,51.7843,51.8196,51.7843,51.8196,67782.0
2018-06-19 11:50:00,58.72,58.74,58.71,58.73,54543.0,51.8196,51.8373,51.8108,51.8284,54543.0
2018-06-19 11:55:00,58.73,58.76,58.73,58.75,55829.0,51.8284,51.8549,51.8284,51.8461,55829.0
2018-06-19 12:00:00,58.76,58.77,58.73,58.73,106287.0,51.8549,51.8637,51.8284,51.8284,106287.0
2018-06-19 12:05:00,58.73,58.75,58.73,58.75,72301.0,51.8284,51.8461,51.8284,51.8461,72301.0
2018-06-19 12:10:00,58.75,58.75,58.7,58.72,93868.0,51.8461,51.8461,51.802,51.8196,93868.0
2018-06-19 12:15:00,58.71,58.75,58.71,58.73,41684.0,51.8108,51.8461,51.8108,51.8284,41684.0
2018-06-19 12:20:00,58.73,58.74,58.71,58.72,83696.0,51.8284,51.8373,51.8108,51.8196,83696.0
2018-06-19 12:25:00,58.72,58.73,58.7,58.71,23900.0,51.8196,51.8284,51.802,51.8108,23900.0
2018-06-19 12:30:00,58.71,58.71,58.68,58.7,33473.0,51.8108,51.8108,51.7843,51.802,33473.0
2018-06-19 12:35:00,58.69,58.69,58.67,58.68,40320.0,51.7931,51.7931,51.7755,51.7843,40320.0
2018-06-19 12:40:00,58.68,58.68,58.63,58.65,76255.0,51.7843,51.7843,51.7402,51.7578,76255.0
2018-06-19 12:45:00,58.64,58.65,58.63,58.64,27906.0,51.749,51.7578,51.7402,51.749,27906.0
2018-06-19 12:50:00,58.63,58.65,58.62,58.63,63109.0,51.7402,51.7578,51.7314,51.7402,63109.0
2018-06-19 12:55:00,58.64,58.64,58.63,58.64,23810.0,51.749,51.749,51.7402,51.749,23810.0
2018-06-19 13:00:00,58.64,58.65,58.63,58.63,51051.0,51.749,51.7578,51.7402,51.7402,51051.0
2018-06-19 13:05:00,58.63,58.65,58.62,58.65,68534.0,51.7402,51.7578,51.7314,51.7578,68534.0
2018-06-19 13:10:00,58.64,58.66,58.64,58.66,32905.0,51.749,51.7667,51.749,51.7667,32905.0
2018-06-19 13:15:00,58.66,58.66,58.64,58.65,31606.0,51.7667,51.7667,51.749,51.7578,31606.0
2018-06-19 13:20:00,58.65,58.66,58.64,58.64,51245.0,51.7578,51.7667,51.749,51.749,51245.0
2018-06-19 13:25:00,58.65,58.65,58.62,58.63,59803.0,51.7578,51.7578,51.7314,51.7402,59803.0
2018-06-19 13:30:00,58.63,58.63,58.59,58.6,299813.0,51.7402,51.7402,51.7049,51.7137,299813.0
2018-06-19 13:35:00,58.6,58.63,58.59,58.63,30600.0,51.7137,51.7402,51.7049,51.7402,30600.0
2018-06-19 13:40:00,58.63,58.66,58.63,58.65,43227.0,51.7402,51.7667,51.7402,51.7578,43227.0
2018-06-19 13:45:00,58.65,58.67,58.64,58.67,25339.0,51.7578,51.7755,51.749,51.7755,25339.0
2018-06-19 13:50:00,58.67,58.69,58.65,58.66,46394.0,51.7755,51.7931,51.7578,51.7667,46394.0
2018-06-19 13:55:00,58.66,58.67,58.65,58.67,16365.0,51.7667,51.7755,51.7578,51.7755,16365.0
2018-06-19 14:00:00,58.67,58.68,58.66,58.68,16807.0,51.7755,51.7843,51.7667,51.7843,16807.0
2018-06-19 14:05:00,58.68,58.72,58.67,58.71,32202.0,51.7843,51.8196,51.7755,51.8108,32202.0
2018-06-19 14:10:00,58.71,58.71,58.68,58.7,19470.0,51.8108,51.8108,51.7843,51.802,19470.0
2018-06-19 14:15:00,58.7,58.71,58.68,58.7,27710.0,51.802,51.8108,51.7843,51.802,27710.0
2018-06-19 14:20:00,58.71,58.71,58.7,58.71,42128.0,51.8108,51.8108,51.802,51.8108,42128.0
2018-06-19 14:25:00,58.71,58.73,58.68,58.69,73775.0,51.8108,51.8284,51.7843,51.7931,73775.0
2018-06-19 14:30:00,58.69,58.7,58.68,58.68,25400.0,51.7931,51.802,51.7843,51.7843,25400.0
2018-06-19 14:35:00,58.69,58.71,58.68,58.71,101094.0,51.7931,51.8108,51.7843,51.8108,101094.0
2018-06-19 14:40:00,58.71,58.72,58.69,58.71,33426.0,51.8108,51.8196,51.7931,51.8108,33426.0
2018-06-19 14:45:00,58.71,58.73,58.7,58.71,55322.0,51.8108,51.8284,51.802,51.8108,55322.0
2018-06-19 14:50:00,58.72,58.73,58.71,58.72,89975.0,51.8196,51.8284,51.8108,51.8196,89975.0
2018-06-19 14:55:00,58.72,58.77,58.71,58.75,196825.0,51.8196,51.8637,51.8108,51.8461,196825.0
2018-06-19 15:00:00,58.76,58.77,58.75,58.75,30874.0,51.8549,51.8637,51.8461,51.8461,30874.0
2018-06-19 15:05:00,58.75,58.76,58.74,58.74,34974.0,51.8461,51.8549,51.8373,51.8373,34974.0
2018-06-19 15:10:00,58.75,58.75,58.73,58.74,70296.0,51.8461,51.8461,51.8284,51.8373,70296.0
2018-06-19 15:15:00,58.74,58.74,58.7,58.72,154898.0,51.8373,51.8373,51.802,51.8196,154898.0
2018-06-19 15:20:00,58.72,58.72,58.69,58.71,142438.0,51.8196,51.8196,51.7931,51.8108,142438.0
2018-06-19 15:25:00,58.71,58.72,58.69,58.69,58448.0,51.8108,51.8196,51.7931,51.7931,58448.0
2018-06-19 15:30:00,58.7,58.7,58.68,58.69,95050.0,51.802,51.802,51.7843,51.7931,95050.0
2018-06-19 15:35:00,58.7,58.72,58.69,58.72,75397.0,51.802,51.8196,51.7931,51.8196,75397.0
2018-06-19 15:40:00,58.71,58.71,58.68,58.71,86979.0,51.8108,51.8108,51.7843,51.8108,86979.0
2018-06-19 15:45:00,58.71,58.71,58.68,58.7,392960.0,51.8108,51.8108,51.7843,51.802,392960.0
2018-06-19 15:50:00,58.7,58.75,58.7,58.75,221027.0,51.802,51.8461,51.802,51.8461,221027.0
2018-06-19 15:55:00,58.75,58.82,58.74,58.81,638539.0,51.8461,51.9079,51.8373,51.899,638539.0
2018-06-20 09:30:00,58.99,59.03,58.92,58.93,60238.0,52.0579,52.0932,51.9961,52.0049,60238.0
2018-06-20 09:35:00,58.94,58.94,58.9,58.92,96503.0,52.0138,52.0138,51.9785,51.9961,96503.0
2018-06-20 09:40:00,58.92,58.93,58.88,58.91,171418.0,51.9961,52.0049,51.9608,51.9873,171418.0
2018-06-20 09:45:00,58.91,58.94,58.89,58.91,97455.0,51.9873,52.0138,51.9696,51.9873,97455.0
2018-06-20 09:50:00,58.91,58.92,58.87,58.9,89734.0,51.9873,51.9961,51.952,51.9785,89734.0
2018-06-20 09:55:00,58.9,58.91,58.88,58.89,92879.0,51.9785,51.9873,51.9608,51.9696,92879.0
2018-06-20 10:00:00,58.9,58.91,58.86,58.87,86167.0,51.9785,51.9873,51.9432,51.952,86167.0
2018-06-20 10:05:00,58.87,58.91,58.83,58.84,109887.0,51.952,51.9873,51.9167,51.9255,109887.0
2018-06-20 10:10:00,58.84,58.84,58.77,58.8,84864.0,51.9255,51.9255,51.8637,51.8902,84864.0
2018-06-20 10:15:00,58.79,58.81,58.77,58.78,64074.0,51.8814,51.899,51.8637,51.8726,64074.0
2018-06-20 10:20:00,58.77,58.78,58.72,58.73,83106.0,51.8637,51.8726,51.8196,51.8284,83106.0
2018-06-20 10:25:00,58.73,58.75,58.69,58.72,124645.0,51.8284,51.8461,51.7931,51.8196,124645.0
2018-06-20 10:30:00,58.72,58.74,58.67,58.73,90307.0,51.8196,51.8373,51.7755,51.8284,90307.0
2018-06-20 10:35:00,58.73,58.75,58.71,58.73,41033.0,51.8284,51.8461,51.8108,51.8284,41033.0
2018-06-20 10:40:00,58.72,58.75,58.7,58.75,202110.0,51.8196,51.8461,51.802,51.8461,202110.0
2018-06-20 10:45:00,58.75,58.76,58.72,58.74,67964.0,51.8461,51.8549,51.8196,51.8373,67964.0
2018-06-20 10:50:00,58.73,58.75,58.72,58.75,73314.0,51.8284,51.8461,51.8196,51.8461,73314.0
2018-06-20 10:55:00,58.75,58.78,58.74,58.78,67139.0,51.8461,51.8726,51.8373,51.8726,67139.0
2018-06-20 11:00:00,58.78,58.78,58.71,58.73,90377.0,51.8726,51.8726,51.8108,51.8284,90377.0
2018-06-20 11:05:00,58.73,58.77,58.72,58.75,82974.0,51.8284,51.8637,51.8196,51.8461,82974.0
2018-06-20 11:10:00,58.76,58.76,58.73,58.74,163802.0,51.8549,51.8549,51.8284,51.8373,163802.0
2018-06-20 11:15:00,58.74,58.78,58.72,58.78,70896.0,51.8373,51.8726,51.8196,51.8726,70896.0
2018-06-20 11:20:00,58.78,58.83,58.77,58.83,58746.0,51.8726,51.9167,51.8637,51.9167,58746.0
2018-06-20 11:25:00,58.83,58.84,58.82,58.83,71888.0,51.9167,51.9255,51.9079,51.9167,71888.0
2018-06-20 11:30:00,58.83,58.83,58.79,58.8,55391.0,51.9167,51.9167,51.8814,51.8902,55391.0
2018-06-20 11:35:00,58.8,58.83,58.79,58.83,64717.0,51.8902,51.9167,51.8814,51.9167,64717.0
2018-06-20 11:40:00,58.82,58.84,58.81,58.83,89464.0,51.9079,51.9255,51.899,51.9167,89464.0
2018-06-20 11:45:00,58.82,58.83,58.79,58.8,46394.0,51.9079,51.9167,51.8814,51.8902,46394.0
2018-06-20 11:50:00,58.8,58.81,58.79,58.81,79042.0,51.8902,51.899,51.8814,51.899,79042.0
2018-06-20 11:55:00,58.81,58.84,58.8,58.84,31538.0,51.899,51.9255,51.8902,51.9255,31538.0
2018-06-20 12:00:00,58.84,58.87,58.83,58.86,34489.0,51.9255,51.952,51.9167,51.9432,34489.0
2018-06-20 12:05:00,58.86,58.87,58.84,58.85,89065.0,51.9432,51.952,51.9255,51.9343,89065.0
2018-06-20 12:10:00,58.85,58.85,58.83,58.84,56834.0,51.9343,51.9343,51.9167,51.9255,56834.0
2018-06-20 12:15:00,58.84,58.85,58.82,58.83,44232.0,51.9255,51.9343,51.9079,51.9167,44232.0
2018-06-20 12:20:00,58.83,58.83,58.82,58.83,39675.0,51.9167,51.9167,51.9079,51.9167,39675.0
2018-06-20 12:25:00,58.83,58.84,58.82,58.84,48296.0,51.9167,51.9255,51.9079,51.9255,48296.0
2018-06-20 12:30:00,58.84,58.85,58.82,58.85,38642.0,51.9255,51.9343,51.9079,51.9343,38642.0
2018-06-20 12:35:00,58.85,58.88,58.85,58.88,16505.0,51.9343,51.9608,51.9343,51.9608,16505.0
2018-06-20 12:40:00,58.87,58.88,58.86,58.87,69221.0,51.952,51.9608,51.9432,51.952,69221.0
2018-06-20 12:45:00,58.87,58.89,58.86,58.89,33963.0,51.952,51.9696,51.9432,51.9696,33963.0
2018-06-20 12:50:00,58.89,58.91,58.88,58.91,43979.0,51.9696,51.9873,51.9608,51.9873,43979.0
2018-06-20 12:55:00,58.9,58.91,58.89,58.9,18674.0,51.9785,51.9873,51.9696,51.9785,18674.0
2018-06-20 13:00:00,58.9,58.9,58.89,58.89,25295.0,51.9785,51.9785,51.9696,51.9696,25295.0
2018-06-20 13:05:00,58.9,58.9,58.89,58.89,20770.0,51.9785,51.9785,51.9696,51.9696,20770.0
2018-06-20 13:10:00,58.9,58.9,58.85,58.86,51243.0,51.9785,51.9785,51.9343,51.9432,51243.0
2018-06-20 13:15:00,58.86,58.86,58.85,58.85,16034.0,51.9432,51.9432,51.9343,51.9343,16034.0
2018-06-20 13:20:00,58.85,58.85,58.83,58.84,21420.0,51.9343,51.9343,51.9167,51.9255,21420.0
2018-06-20 13:25:00,58.83,58.84,58.81,58.82,123676.0,51.9167,51.9255,51.899,51.9079,123676.0
2018-06-20 13:30:00,58.82,58.82,58.81,58.81,13605.0,51.9079,51.9079,51.899,51.899,13605.0
2018-06-20 13:35:00,58.82,58.82,58.8,58.8,22379.0,51.9079,51.9079,51.8902,51.8902,22379.0
2018-06-20 13:40:00,58.8,58.81,58.8,58.8,26270.0,51.8902,51.899,51.8902,51.8902,26270.0
2018-06-20 13:45:00,58.8,58.81,58.79,58.8,38716.0,51.8902,51.899,51.8814,51.8902,38716.0
2018-06-20 13:50:00,58.8,58.81,58.79,58.8,63835.0,51.8902,51.899,51.8814,51.8902,63835.0
2018-06-20 13:55:00,58.8,58.81,58.79,58.8,10401.0,51.8902,51.899,51.8814,51.8902,10401.0
2018-06-20 14:00:00,58.8,58.8,58.78,58.79,32343.0,51.8902,51.8902,51.8726,51.8814,32343.0
2018-06-20 14:05:00,58.79,58.79,58.78,58.79,15435.0,51.8814,51.8814,51.8726,51.8814,15435.0
2018-06-20 14:10:00,58.79,58.8,58.78,58.8,32087.0,51.8814,51.8902,51.8726,51.8902,32087.0
2018-06-20 14:15:00,58.79,58.8,58.78,58.79,22628.0,51.8814,51.8902,51.8726,51.8814,22628.0
2018-06-20 14:20:00,58.78,58.79,58.78,58.79,16063.0,51.8726,51.8814,51.8726,51.8814,16063.0
2018-06-20 14:25:00,58.78,58.79,58.78,58.79,91714.0,51.8726,51.8814,51.8726,51.8814,91714.0
2018-06-20 14:30:00,58.79,58.79,58.75,58.76,25718.0,51.8814,51.8814,51.8461,51.8549,25718.0
2018-06-20 14:35:00,58.76,58.77,58.75,58.77,28933.0,51.8549,51.8637,51.8461,51.8637,28933.0
2018-06-20 14:40:00,58.76,58.77,58.73,58.73,23704.0,51.8549,51.8637,51.8284,51.8284,23704.0
2018-06-20 14:45:00,58.73,58.75,58.73,58.75,26145.0,51.8284,51.8461,51.8284,51.8461,26145.0
2018-06-20 14:50:00,58.75,58.76,58.74,58.76,29506.0,51.8461,51.8549,51.8373,51.8549,29506.0
2018-06-20 14:55:00,58.76,58.76,58.72,58.74,91660.0,51.8549,51.8549,51.8196,51.8373,91660.0
2018-06-20 15:00:00,58.73,58.74,58.71,58.72,91629.0,51.8284,51.8373,51.8108,51.8196,91629.0
2018-06-20 15:05:00,58.73,58.73,58.71,58.73,62656.0,51.8284,51.8284,51.8108,51.8284,62656.0
2018-06-20 15:10:00,58.73,58.75,58.72,58.74,181464.0,51.8284,51.8461,51.8196,51.8373,181464.0
2018-06-20 15:15:00,58.73,58.75,58.73,58.75,329528.0,51.8284,51.8461,51.8284,51.8461,329528.0
2018-06-20 15:20:00,58.75,58.76,58.74,58.75,99955.0,51.8461,51.8549,51.8373,51.8461,99955.0
2018-06-20 15:25:00,58.75,58.76,58.74,58.76,58616.0,51.8461,51.8549,51.8373,51.8549,58616.0
2018-06-20 15:30:00,58.76,58.78,58.75,58.78,39756.0,51.8549,51.8726,51.8461,51.8726,39756.0
2018-06-20 15:35:00,58.78,58.78,58.76,58.77,120374.0,51.8726,51.8726,51.8549,51.8637,120374.0
2018-06-20 15:40:00,58.77,58.77,58.76,58.77,56148.0,51.8637,51.8637,51.8549,51.8637,56148.0
2018-06-20 15:45:00,58.77,58.81,58.76,58.8,290260.0,51.8637,51.899,51.8549,51.8902,290260.0
2018-06-20 15:50:00,58.81,58.81,58.78,58.79,195902.0,51.899,51.899,51.8726,51.8814,195902.0
2018-06-20 15:55:00,58.79,58.83,58.79,58.83,368593.0,51.8814,51.9167,51.8814,51.9167,368593.0
2018-06-21 09:30:00,58.64,58.67,58.62,58.63,183527.0,51.749,51.7755,51.7314,51.7402,183527.0
2018-06-21 09:35:00,58.64,58.67,58.63,58.67,78460.0,51.749,51.7755,51.7402,51.7755,78460.0
2018-06-21 09:40:00,58.66,58.67,58.63,58.64,26426.0,51.7667,51.7755,51.7402,51.749,26426.0
2018-06-21 09:45:00,58.63,58.65,58.61,58.64,71395.0,51.7402,51.7578,51.7225,51.749,71395.0
2018-06-21 09:50:00,58.64,58.65,58.63,58.63,20179.0,51.749,51.7578,51.7402,51.7402,20179.0
2018-06-21 09:55:00,58.63,58.64,58.62,58.64,14746.0,51.7402,51.749,51.7314,51.749,14746.0
2018-06-21 10:00:00,58.63,58.64,58.59,58.59,60657.0,51.7402,51.749,51.7049,51.7049,60657.0
2018-06-21 10:05:00,58.6,58.6,58.51,58.51,329308.0,51.7137,51.7137,51.6343,51.6343,329308.0
2018-06-21 10:10:00,58.52,58.55,58.5,58.54,269275.0,51.6431,51.6696,51.6255,51.6608,269275.0
2018-06-21 10:15:00,58.54,58.55,58.48,58.48,117553.0,51.6608,51.6696,51.6078,51.6078,117553.0
2018-06-21 10:20:00,58.48,58.5,58.45,58.48,96866.0,51.6078,51.6255,51.5813,51.6078,96866.0
2018-06-21 10:25:00,58.48,58.5,58.45,58.5,395122.0,51.6078,51.6255,51.5813,51.6255,395122.0
2018-06-21 10:30:00,58.5,58.53,58.5,58.53,70093.0,51.6255,51.6519,51.6255,51.6519,70093.0
2018-06-21 10:35:00,58.52,58.54,58.49,58.5,215102.0,51.6431,51.6608,51.6166,51.6255,215102.0
2018-06-21 10:40:00,58.51,58.53,58.49,58.51,72287.0,51.6343,51.6519,51.6166,51.6343,72287.0
2018-06-21 10:45:00,58.51,58.55,58.49,58.54,125456.0,51.6343,51.6696,51.6166,51.6608,125456.0
2018-06-21 10:50:00,58.54,58.58,58.53,58.55,56760.0,51.6608,51.6961,51.6519,51.6696,56760.0
2018-06-21 10:55:00,58.56,58.56,58.52,58.53,57346.0,51.6784,51.6784,51.6431,51.6519,57346.0
2018-06-21 11:00:00,58.54,58.59,58.51,58.54,113952.0,51.6608,51.7049,51.6343,51.6608,113952.0
2018-06-21 11:05:00,58.55,58.55,58.51,58.52,87619.0,51.6696,51.6696,51.6343,51.6431,87619.0
2018-06-21 11:10:00,58.52,58.54,58.5,58.54,22585.0,51.6431,51.6608,51.6255,51.6608,22585.0
2018-06-21 11:15:00,58.54,58.65,58.54,58.59,1735219.0,51.6608,51.7578,51.6608,51.7049,1735219.0
2018-06-21 11:20:00,58.6,58.6,58.57,58.57,12694.0,51.7137,51.7137,51.6872,51.6872,12694.0
2018-06-21 11:25:00,58.56,58.6,58.54,58.56,1256201.0,51.6784,51.7137,51.6608,51.6784,1256201.0
2018-06-21 11:30:00,58.55,58.62,58.55,58.62,150694.0,51.6696,51.7314,51.6696,51.7314,150694.0
2018-06-21 11:35:00,58.62,58.63,58.6,58.63,70772.0,51.7314,51.7402,51.7137,51.7402,70772.0
2018-06-21 11:40:00,58.63,58.67,58.62,58.67,124655.0,51.7402,51.7755,51.7314,51.7755,124655.0
2018-06-21 11:45:00,58.67,58.72,58.67,58.71,37356.0,51.7755,51.8196,51.7755,51.8108,37356.0
2018-06-21 11:50:00,58.71,58.73,58.7,58.71,57546.0,51.8108,51.8284,51.802,51.8108,57546.0
2018-06-21 11:55:00,58.71,58.71,58.69,58.7,90855.0,51.8108,51.8108,51.7931,51.802,90855.0
2018-06-21 12:00:00,58.7,58.73,58.68,58.68,145090.0,51.802,51.8284,51.7843,51.7843,145090.0
2018-06-21 12:05:00,58.67,58.68,58.65,58.68,17585.0,51.7755,51.7843,51.7578,51.7843,17585.0
2018-06-21 12:10:00,58.68,58.69,58.67,58.68,31885.0,51.7843,51.7931,51.7755,51.7843,31885.0
2018-06-21 12:15:00,58.68,58.7,58.67,58.69,33153.0,51.7843,51.802,51.7755,51.7931,33153.0
2018-06-21 12:20:00,58.7,58.7,58.67,58.68,52708.0,51.802,51.802,51.7755,51.7843,52708.0
2018-06-21 12:25:00,58.68,58.7,58.67,58.69,30482.0,51.7843,51.802,51.7755,51.7931,30482.0
2018-06-21 12:30:00,58.69,58.7,58.66,58.66,57340.0,51.7931,51.802,51.7667,51.7667,57340.0
2018-06-21 12:35:00,58.66,58.68,58.65,58.67,20356.0,51.7667,51.7843,51.7578,51.7755,20356.0
2018-06-21 12:40:00,58.67,58.69,58.65,58.69,25047.0,51.7755,51.7931,51.7578,51.7931,25047.0
2018-06-21 12:45:00,58.69,58.7,58.68,58.69,41813.0,51.7931,51.802,51.7843,51.7931,41813.0
2018-06-21 12:50:00,58.69,58.7,58.68,58.7,14631.0,51.7931,51.802,51.7843,51.802,14631.0
2018-06-21 12:55:00,58.7,58.7,58.66,58.66,23666.0,51.802,51.802,51.7667,51.7667,23666.0
2018-06-21 13:00:00,58.65,58.67,58.62,58.63,57675.0,51.7578,51.7755,51.7314,51.7402,57675.0
2018-06-21 13:05:00,58.63,58.66,58.62,58.66,11327.0,51.7402,51.7667,51.7314,51.7667,11327.0
2018-06-21 13:10:00,58.66,58.67,58.65,58.67,15724.0,51.7667,51.7755,51.7578,51.7755,15724.0
2018-06-21 13:15:00,58.67,58.71,58.67,58.7,12175.0,51.7755,51.8108,51.7755,51.802,12175.0
2018-06-21 13:20:00,58.71,58.75,58.7,58.74,11066.0,51.8108,51.8461,51.802,51.8373,11066.0
2018-06-21 13:25:00,58.74,58.75,58.73,58.73,14087.0,51.8373,51.8461,51.8284,51.8284,14087.0
2018-06-21 13:30:00,58.73,58.74,58.7,58.72,219628.0,51.8284,51.8373,51.802,51.8196,219628.0
2018-06-21 13:35:00,58.72,58.73,58.72,58.73,73449.0,51.8196,51.8284,51.8196,51.8284,73449.0
2018-06-21 13:40:00,58.73,58.77,58.72,58.77,45744.0,51.8284,51.8637,51.8196,51.8637,45744.0
2018-06-21 13:45:00,58.77,58.77,58.75,58.76,52675.0,51.8637,51.8637,51.8461,51.8549,52675.0
2018-06-21 13:50:00,58.77,58.78,58.74,58.77,20677.0,51.8637,51.8726,51.8373,51.8637,20677.0
2018-06-21 13:55:00,58.77,58.77,58.75,58.77,26013.0,51.8637,51.8637,51.8461,51.8637,26013.0
2018-06-21 14:00:00,58.78,58.81,58.77,58.78,27071.0,51.8726,51.899,51.8637,51.8726,27071.0
2018-06-21 14:05:00,58.78,58.81,58.76,58.8,112728.0,51.8726,51.899,51.8549,51.8902,112728.0
2018-06-21 14:10:00,58.8,58.81,58.79,58.79,20176.0,51.8902,51.899,51.8814,51.8814,20176.0
2018-06-21 14:15:00,58.79,58.8,58.77,58.77,32702.0,51.8814,51.8902,51.8637,51.8637,32702.0
2018-06-21 14:20:00,58.77,58.78,58.75,58.75,20460.0,51.8637,51.8726,51.8461,51.8461,20460.0
2018-06-21 14:25:00,58.75,58.76,58.73,58.74,33461.0,51.8461,51.8549,51.8284,51.8373,33461.0
2018-06-21 14:30:00,58.73,58.75,58.73,58.73,119887.0,51.8284,51.8461,51.8284,51.8284,119887.0
2018-06-21 14:35:00,58.73,58.76,58.73,58.73,38059.0,51.8284,51.8549,51.8284,51.8284,38059.0
2018-06-21 14:40:00,58.73,58.74,58.71,58.73,25421.0,51.8284,51.8373,51.8108,51.8284,25421.0
2018-06-21 14:45:00,58.73,58.75,58.72,58.74,13362.0,51.8284,51.8461,51.8196,51.8373,13362.0
2018-06-21 14:50:00,58.74,58.74,58.71,58.72,40662.0,51.8373,51.8373,51.8108,51.8196,40662.0
2018-06-21 14:55:00,58.72,58.72,58.7,58.7,30947.0,51.8196,51.8196,51.802,51.802,30947.0
2018-06-21 15:00:00,58.71,58.71,58.69,58.71,18980.0,51.8108,51.8108,51.7931,51.8108,18980.0
2018-06-21 15:05:00,58.7,58.73,58.69,58.73,19254.0,51.802,51.8284,51.7931,51.8284,19254.0
2018-06-21 15:10:00,58.72,58.72,58.69,58.7,61263.0,51.8196,51.8196,51.7931,51.802,61263.0
2018-06-21 15:15:00,58.7,58.71,58.66,58.67,57074.0,51.802,51.8108,51.7667,51.7755,57074.0
2018-06-21 15:20:00,58.67,58.67,58.64,58.66,110259.0,51.7755,51.7755,51.749,51.7667,110259.0
2018-06-21 15:25:00,58.65,58.68,58.64,58.66,197207.0,51.7578,51.7843,51.749,51.7667,197207.0
2018-06-21 15:30:00,58.66,58.66,58.61,58.63,369744.0,51.7667,51.7667,51.7225,51.7402,369744.0
2018-06-21 15:35:00,58.63,58.64,58.6,58.62,125338.0,51.7402,51.749,51.7137,51.7314,125338.0
2018-06-21 15:40:00,58.62,58.62,58.58,58.59,64482.0,51.7314,51.7314,51.6961,51.7049,64482.0
2018-06-21 15:45:00,58.59,58.63,58.58,58.63,137941.0,51.7049,51.7402,51.6961,51.7402,137941.0
2018-06-21 15:50:00,58.62,58.64,58.61,58.62,279686.0,51.7314,51.749,51.7225,51.7314,279686.0
2018-06-21 15:55:00,58.62,58.64,58.6,58.6,406997.0,51.7314,51.749,51.7137,51.7137,406997.0
2018-06-22 09:30:00,59.12,59.13,59.05,59.05,83856.0,52.1726,52.1814,52.1108,52.1108,83856.0
2018-06-22 09:35:00,59.06,59.07,59.05,59.06,127882.0,52.1197,52.1285,52.1108,52.1197,127882.0
2018-06-22 09:40:00,59.05,59.07,59.03,59.03,145259.0,52.1108,52.1285,52.0932,52.0932,145259.0
2018-06-22 09:45:00,59.04,59.04,59.0,59.03,47724.0,52.102,52.102,52.0667,52.0932,47724.0
2018-06-22 09:50:00,59.03,59.06,59.02,59.06,40991.0,52.0932,52.1197,52.0844,52.1197,40991.0
2018-06-22 09:55:00,59.05,59.08,59.04,59.06,28480.0,52.1108,52.1373,52.102,52.1197,28480.0
2018-06-22 10:00:00,59.05,59.07,59.04,59.04,16095.0,52.1108,52.1285,52.102,52.102,16095.0
2018-06-22 10:05:00,59.05,59.06,59.04,59.06,28560.0,52.1108,52.1197,52.102,52.1197,28560.0
2018-06-22 10:10:00,59.06,59.08,59.05,59.07,53211.0,52.1197,52.1373,52.1108,52.1285,53211.0
2018-06-22 10:15:00,59.08,59.09,59.07,59.07,22871.0,52.1373,52.1461,52.1285,52.1285,22871.0
2018-06-22 10:20:00,59.07,59.08,59.05,59.05,1417634.0,52.1285,52.1373,52.1108,52.1108,1417634.0
2018-06-22 10:25:00,59.04,59.04,58.92,58.94,123651.0,52.102,52.102,51.9961,52.0138,123651.0
2018-06-22 10:30:00,58.94,58.96,58.91,58.95,68800.0,52.0138,52.0314,51.9873,52.0226,68800.0
2018-06-22 10:35:00,58.96,58.97,58.91,58.91,38449.0,52.0314,52.0402,51.9873,51.9873,38449.0
2018-06-22 10:40:00,58.91,58.95,58.91,58.95,72669.0,51.9873,52.0226,51.9873,52.0226,72669.0
2018-06-22 10:45:00,58.95,58.98,58.94,58.97,53720.0,52.0226,52.0491,52.0138,52.0402,53720.0
2018-06-22 10:50:00,58.97,59.01,58.97,59.01,89346.0,52.0402,52.0755,52.0402,52.0755,89346.0
2018-06-22 10:55:00,59.01,59.03,59.0,59.02,38467.0,52.0755,52.0932,52.0667,52.0844,38467.0
2018-06-22 11:00:00,59.02,59.03,59.01,59.02,24591.0,52.0844,52.0932,52.0755,52.0844,24591.0
2018-06-22 11:05:00,59.02,59.04,59.01,59.03,38218.0,52.0844,52.102,52.0755,52.0932,38218.0
2018-06-22 11:10:00,59.03,59.04,59.01,59.01,24736.0,52.0932,52.102,52.0755,52.0755,24736.0
2018-06-22 11:15:00,59.01,59.03,59.0,59.03,45073.0,52.0755,52.0932,52.0667,52.0932,45073.0
2018-06-22 11:20:00,59.03,59.04,58.99,58.99,29985.0,52.0932,52.102,52.0579,52.0579,29985.0
2018-06-22 11:25:00,58.99,59.06,58.99,59.06,26561.0,52.0579,52.1197,52.0579,52.1197,26561.0
2018-06-22 11:30:00,59.06,59.09,59.05,59.09,194362.0,52.1197,52.1461,52.1108,52.1461,194362.0
2018-06-22 11:35:00,59.09,59.09,59.07,59.08,11049.0,52.1461,52.1461,52.1285,52.1373,11049.0
2018-06-22 11:40:00,59.08,59.1,59.07,59.1,18152.0,52.1373,52.155,52.1285,52.155,18152.0
2018-06-22 11:45:00,59.1,59.11,59.09,59.1,185572.0,52.155,52.1638,52.1461,52.155,185572.0
2018-06-22 11:50:00,59.1,59.11,59.09,59.09,16270.0,52.155,52.1638,52.1461,52.1461,16270.0
2018-06-22 11:55:00,59.1,59.11,59.08,59.09,12534.0,52.155,52.1638,52.1373,52.1461,12534.0
2018-06-22 12:00:00,59.09,59.1,59.08,59.09,18264.0,52.1461,52.155,52.1373,52.1461,18264.0
2018-06-22 12:05:00,59.1,59.11,59.09,59.1,32850.0,52.155,52.1638,52.1461,52.155,32850.0
2018-06-22 12:10:00,59.1,59.11,59.09,59.11,21767.0,52.155,52.1638,52.1461,52.1638,21767.0
2018-06-22 12:15:00,59.12,59.13,59.11,59.11,623747.0,52.1726,52.1814,52.1638,52.1638,623747.0
2018-06-22 12:20:00,59.1,59.11,59.1,59.1,16396.0,52.155,52.1638,52.155,52.155,16396.0
2018-06-22 12:25:00,59.1,59.11,59.09,59.11,14182.0,52.155,52.1638,52.1461,52.1638,14182.0
2018-06-22 12:30:00,59.11,59.11,59.09,59.1,6340.0,52.1638,52.1638,52.1461,52.155,6340.0
2018-06-22 12:35:00,59.1,59.11,59.09,59.1,9350.0,52.155,52.1638,52.1461,52.155,9350.0
2018-06-22 12:40:00,59.1,59.12,59.1,59.12,12837.0,52.155,52.1726,52.155,52.1726,12837.0
2018-06-22 12:45:00,59.12,59.13,59.11,59.13,42471.0,52.1726,52.1814,52.1638,52.1814,42471.0
2018-06-22 12:50:00,59.12,59.14,59.12,59.12,9979.0,52.1726,52.1903,52.1726,52.1726,9979.0
2018-06-22 12:55:00,59.13,59.13,59.12,59.13,3526.0,52.1814,52.1814,52.1726,52.1814,3526.0
2018-06-22 13:00:00,59.13,59.15,59.12,59.15,90686.0,52.1814,52.1991,52.1726,52.1991,90686.0
2018-06-22 13:05:00,59.15,59.15,59.14,59.15,5702.0,52.1991,52.1991,52.1903,52.1991,5702.0
2018-06-22 13:10:00,59.14,59.15,59.14,59.15,960.0,52.1903,52.1991,52.1903,52.1991,960.0
2018-06-22 13:15:00,59.15,59.16,59.14,59.16,15280.0,52.1991,52.2079,52.1903,52.2079,15280.0
2018-06-22 13:20:00,59.15,59.16,59.15,59.16,6118.0,52.1991,52.2079,52.1991,52.2079,6118.0
2018-06-22 13:25:00,59.16,59.18,59.15,59.17,20376.0,52.2079,52.2256,52.1991,52.2167,20376.0
2018-06-22 13:30:00,59.18,59.18,59.15,59.16,49905.0,52.2256,52.2256,52.1991,52.2079,49905.0
2018-06-22 13:35:00,59.16,59.17,59.15,59.17,23412.0,52.2079,52.2167,52.1991,52.2167,23412.0
2018-06-22 13:40:00,59.17,59.19,59.17,59.18,19915.0,52.2167,52.2344,52.2167,52.2256,19915.0
2018-06-22 13:45:00,59.17,59.18,59.16,59.16,24526.0,52.2167,52.2256,52.2079,52.2079,24526.0
2018-06-22 13:50:00,59.17,59.18,59.16,59.17,8369.0,52.2167,52.2256,52.2079,52.2167,8369.0
2018-06-22 13:55:00,59.18,59.19,59.17,59.17,314703.0,52.2256,52.2344,52.2167,52.2167,314703.0
2018-06-22 14:00:00,59.17,59.18,59.17,59.18,7991.0,52.2167,52.2256,52.2167,52.2256,7991.0
2018-06-22 14:05:00,59.18,59.18,59.16,59.17,31916.0,52.2256,52.2256,52.2079,52.2167,31916.0
2018-06-22 14:10:00,59.17,59.17,59.16,59.16,22031.0,52.2167,52.2167,52.2079,52.2079,22031.0
2018-06-22 14:15:00,59.16,59.16,59.14,59.14,103974.0,52.2079,52.2079,52.1903,52.1903,103974.0
2018-06-22 14:20:00,59.14,59.15,59.12,59.12,32009.0,52.1903,52.1991,52.1726,52.1726,32009.0
2018-06-22 14:25:00,59.13,59.13,59.1,59.1,26379.0,52.1814,52.1814,52.155,52.155,26379.0
2018-06-22 14:30:00,59.11,59.11,59.08,59.09,14625.0,52.1638,52.1638,52.1373,52.1461,14625.0
2018-06-22 14:35:00,59.09,59.1,59.08,59.09,45059.0,52.1461,52.155,52.1373,52.1461,45059.0
2018-06-22 14:40:00,59.1,59.11,59.09,59.11,23357.0,52.155,52.1638,52.1461,52.1638,23357.0
2018-06-22 14:45:00,59.11,59.12,59.09,59.12,25904.0,52.1638,52.1726,52.1461,52.1726,25904.0
2018-06-22 14:50:00,59.12,59.12,59.11,59.11,13914.0,52.1726,52.1726,52.1638,52.1638,13914.0
2018-06-22 14:55:00,59.11,59.12,59.08,59.08,66563.0,52.1638,52.1726,52.1373,52.1373,66563.0
2018-06-22 15:00:00,59.08,59.08,59.04,59.04,48772.0,52.1373,52.1373,52.102,52.102,48772.0
2018-06-22 15:05:00,59.05,59.06,59.03,59.05,111459.0,52.1108,52.1197,52.0932,52.1108,111459.0
2018-06-22 15:10:00,59.05,59.05,59.03,59.03,10843.0,52.1108,52.1108,52.0932,52.0932,10843.0
2018-06-22 15:15:00,59.04,59.04,59.01,59.02,54348.0,52.102,52.102,52.0755,52.0844,54348.0
2018-06-22 15:20:00,59.02,59.02,59.01,59.02,23443.0,52.0844,52.0844,52.0755,52.0844,23443.0
2018-06-22 15:25:00,59.02,59.03,59.01,59.01,43998.0,52.0844,52.0932,52.0755,52.0755,43998.0
2018-06-22 15:30:00,59.01,59.01,58.99,59.01,60182.0,52.0755,52.0755,52.0579,52.0755,60182.0
2018-06-22 15:35:00,59.01,59.01,58.99,58.99,35522.0,52.0755,52.0755,52.0579,52.0579,35522.0
2018-06-22 15:40:00,58.99,59.0,58.97,58.98,111124.0,52.0579,52.0667,52.0402,52.0491,111124.0
2018-06-22 15:45:00,58.98,59.0,58.96,58.98,324133.0,52.0491,52.0667,52.0314,52.0491,324133.0
2018-06-22 15:50:00,58.97,58.99,58.94,58.95,291346.0,52.0402,52.0579,52.0138,52.0226,291346.0
2018-06-22 15:55:00,58.95,58.95,58.86,58.88,397309.0,52.0226,52.0226,51.9432,51.9608,397309.0
2018-06-25 09:30:00,58.48,58.5,58.43,58.48,112264.0,51.6078,51.6255,51.5637,51.6078,112264.0
2018-06-25 09:35:00,58.48,58.48,58.39,58.4,116750.0,51.6078,51.6078,51.5284,51.5372,116750.0
2018-06-25 09:40:00,58.4,58.4,58.35,58.37,66118.0,51.5372,51.5372,51.4931,51.5107,66118.0
2018-06-25 09:45:00,58.36,58.37,58.31,58.35,137626.0,51.5019,51.5107,51.4578,51.4931,137626.0
2018-06-25 09:50:00,58.35,58.36,58.31,58.34,201191.0,51.4931,51.5019,51.4578,51.4843,201191.0
2018-06-25 09:55:00,58.35,58.36,58.3,58.32,148858.0,51.4931,51.5019,51.449,51.4666,148858.0
2018-06-25 10:00:00,58.32,58.33,58.26,58.29,501575.0,51.4666,51.4754,51.4137,51.4401,501575.0
2018-06-25 10:05:00,58.29,58.31,58.25,58.27,259706.0,51.4401,51.4578,51.4048,51.4225,259706.0
2018-06-25 10:10:00,58.27,58.3,58.25,58.27,293665.0,51.4225,51.449,51.4048,51.4225,293665.0
2018-06-25 10:15:00,58.26,58.3,58.25,58.26,287103.0,51.4137,51.449,51.4048,51.4137,287103.0
2018-06-25 10:20:00,58.25,58.27,58.23,58.27,68618.0,51.4048,51.4225,51.3872,51.4225,68618.0
2018-06-25 10:25:00,58.27,58.34,58.27,58.32,91090.0,51.4225,51.4843,51.4225,51.4666,91090.0
2018-06-25 10:30:00,58.32,58.33,58.26,58.3,100130.0,51.4666,51.4754,51.4137,51.449,100130.0
2018-06-25 10:35:00,58.3,58.33,58.28,58.31,68209.0,51.449,51.4754,51.4313,51.4578,68209.0
2018-06-25 10:40:00,58.3,58.34,58.29,58.34,67646.0,51.449,51.4843,51.4401,51.4843,67646.0
2018-06-25 10:45:00,58.34,58.35,58.29,58.33,60933.0,51.4843,51.4931,51.4401,51.4754,60933.0
2018-06-25 10:50:00,58.32,58.37,58.3,58.32,218670.0,51.4666,51.5107,51.449,51.4666,218670.0
2018-06-25 10:55:00,58.31,58.31,58.24,58.27,42026.0,51.4578,51.4578,51.396,51.4225,42026.0
2018-06-25 11:00:00,58.27,58.28,58.22,58.22,76700.0,51.4225,51.4313,51.3784,51.3784,76700.0
2018-06-25 11:05:00,58.22,58.24,58.2,58.22,36046.0,51.3784,51.396,51.3607,51.3784,36046.0
2018-06-25 11:10:00,58.22,58.26,58.21,58.22,70094.0,51.3784,51.4137,51.3695,51.3784,70094.0
2018-06-25 11:15:00,58.22,58.24,58.17,58.18,159326.0,51.3784,51.396,51.3342,51.3431,159326.0
2018-06-25 11:20:00,58.18,58.19,58.13,58.15,227505.0,51.3431,51.3519,51.2989,51.3166,227505.0
2018-06-25 11:25:00,58.15,58.18,58.13,58.14,229840.0,51.3166,51.3431,51.2989,51.3078,229840.0
2018-06-25 11:30:00,58.15,58.16,58.11,58.12,84509.0,51.3166,51.3254,51.2813,51.2901,84509.0
2018-06-25 11:35:00,58.12,58.14,58.09,58.1,154334.0,51.2901,51.3078,51.2636,51.2725,154334.0
2018-06-25 11:40:00,58.1,58.18,58.09,58.17,108163.0,51.2725,51.3431,51.2636,51.3342,108163.0
2018-06-25 11:45:00,58.16,58.2,58.15,58.18,235834.0,51.3254,51.3607,51.3166,51.3431,235834.0
2018-06-25 11:50:00,58.17,58.2,58.17,58.17,121587.0,51.3342,51.3607,51.3342,51.3342,121587.0
2018-06-25 11:55:00,58.17,58.2,58.16,58.17,61355.0,51.3342,51.3607,51.3254,51.3342,61355.0
2018-06-25 12:00:00,58.18,58.18,58.1,58.1,152201.0,51.3431,51.3431,51.2725,51.2725,152201.0
2018-06-25 12:05:00,58.1,58.1,58.07,58.07,78094.0,51.2725,51.2725,51.246,51.246,78094.0
2018-06-25 12:10:00,58.07,58.1,58.04,58.09,84172.0,51.246,51.2725,51.2195,51.2636,84172.0
2018-06-25 12:15:00,58.08,58.1,58.07,58.09,31339.0,51.2548,51.2725,51.246,51.2636,31339.0
2018-06-25 12:20:00,58.08,58.14,58.06,58.14,95839.0,51.2548,51.3078,51.2372,51.3078,95839.0
2018-06-25 12:25:00,58.14,58.15,58.13,58.14,32080.0,51.3078,51.3166,51.2989,51.3078,32080.0
2018-06-25 12:30:00,58.14,58.17,58.13,58.16,51377.0,51.3078,51.3342,51.2989,51.3254,51377.0
2018-06-25 12:35:00,58.16,58.17,58.12,58.13,37809.0,51.3254,51.3342,51.2901,51.2989,37809.0
2018-06-25 12:40:00,58.13,58.2,58.12,58.18,94820.0,51.2989,51.3607,51.2901,51.3431,94820.0
2018-06-25 12:45:00,58.18,58.18,58.13,58.14,60670.0,51.3431,51.3431,51.2989,51.3078,60670.0
2018-06-25 12:50:00,58.15,58.2,58.12,58.19,54041.0,51.3166,51.3607,51.2901,51.3519,54041.0
2018-06-25 12:55:00,58.18,58.24,58.18,58.23,36867.0,51.3431,51.396,51.3431,51.3872,36867.0
2018-06-25 13:00:00,58.23,58.23,58.17,58.19,47642.0,51.3872,51.3872,51.3342,51.3519,47642.0
2018-06-25 13:05:00,58.18,58.22,58.18,58.21,30967.0,51.3431,51.3784,51.3431,51.3695,30967.0
2018-06-25 13:10:00,58.21,58.21,58.17,58.17,31044.0,51.3695,51.3695,51.3342,51.3342,31044.0
2018-06-25 13:15:00,58.17,58.19,58.14,58.16,134195.0,51.3342,51.3519,51.3078,51.3254,134195.0
2018-06-25 13:20:00,58.16,58.18,58.15,58.17,29849.0,51.3254,51.3431,51.3166,51.3342,29849.0
2018-06-25 13:25:00,58.17,58.2,58.16,58.18,94546.0,51.3342,51.3607,51.3254,51.3431,94546.0
2018-06-25 13:30:00,58.19,58.23,58.18,58.23,21324.0,51.3519,51.3872,51.3431,51.3872,21324.0
2018-06-25 13:35:00,58.23,58.24,58.22,58.23,13221.0,51.3872,51.396,51.3784,51.3872,13221.0
2018-06-25 13:40:00,58.23,58.25,58.22,58.24,102835.0,51.3872,51.4048,51.3784,51.396,102835.0
2018-06-25 13:45:00,58.25,58.27,58.23,58.26,130672.0,51.4048,51.4225,51.3872,51.4137,130672.0
2018-06-25 13:50:00,58.26,58.26,58.21,58.22,51371.0,51.4137,51.4137,51.3695,51.3784,51371.0
2018-06-25 13:55:00,58.22,58.22,58.2,58.22,109443.0,51.3784,51.3784,51.3607,51.3784,109443.0
2018-06-25 14:00:00,58.22,58.23,58.18,58.19,94712.0,51.3784,51.3872,51.3431,51.3519,94712.0
2018-06-25 14:05:00,58.19,58.21,58.18,58.19,100421.0,51.3519,51.3695,51.3431,51.3519,100421.0
2018-06-25 14:10:00,58.18,58.19,58.16,58.17,93117.0,51.3431,51.3519,51.3254,51.3342,93117.0
2018-06-25 14:15:00,58.18,58.18,58.14,58.14,218511.0,51.3431,51.3431,51.3078,51.3078,218511.0
2018-06-25 14:20:00,58.15,58.16,58.14,58.15,151487.0,51.3166,51.3254,51.3078,51.3166,151487.0
2018-06-25 14:25:00,58.15,58.16,58.14,58.16,81561.0,51.3166,51.3254,51.3078,51.3254,81561.0
2018-06-25 14:30:00,58.16,58.16,58.13,58.14,138214.0,51.3254,51.3254,51.2989,51.3078,138214.0
2018-06-25 14:35:00,58.14,58.14,58.07,58.07,93833.0,51.3078,51.3078,51.246,51.246,93833.0
2018-06-25 14:40:00,58.07,58.09,58.07,58.09,212062.0,51.246,51.2636,51.246,51.2636,212062.0
2018-06-25 14:45:00,58.09,58.1,58.02,58.03,146648.0,51.2636,51.2725,51.2019,51.2107,146648.0
2018-06-25 14:50:00,58.02,58.03,57.94,57.94,326927.0,51.2019,51.2107,51.1313,51.1313,326927.0
2018-06-25 14:55:00,57.94,58.0,57.93,57.98,230671.0,51.1313,51.1842,51.1224,51.1666,230671.0
2018-06-25 15:00:00,57.98,58.02,57.97,58.02,114619.0,51.1666,51.2019,51.1577,51.2019,114619.0
2018-06-25 15:05:00,58.01,58.02,57.96,57.97,165173.0,51.193,51.2019,51.1489,51.1577,165173.0
2018-06-25 15:10:00,57.97,58.01,57.93,57.93,157927.0,51.1577,51.193,51.1224,51.1224,157927.0
2018-06-25 15:15:00,57.93,58.03,57.93,58.02,173429.0,51.1224,51.2107,51.1224,51.2019,173429.0
2018-06-25 15:20:00,58.02,58.02,57.98,58.0,116829.0,51.2019,51.2019,51.1666,51.1842,116829.0
2018-06-25 15:25:00,58.0,58.02,57.99,57.99,150262.0,51.1842,51.2019,51.1754,51.1754,150262.0
2018-06-25 15:30:00,58.0,58.02,57.96,58.02,224368.0,51.1842,51.2019,51.1489,51.2019,224368.0
2018-06-25 15:35:00,58.01,58.12,58.01,58.11,613795.0,51.193,51.2901,51.193,51.2813,613795.0
2018-06-25 15:40:00,58.11,58.14,58.09,58.13,351435.0,51.2813,51.3078,51.2636,51.2989,351435.0
2018-06-25 15:45:00,58.12,58.14,58.1,58.14,376973.0,51.2901,51.3078,51.2725,51.3078,376973.0
2018-06-25 15:50:00,58.13,58.18,58.11,58.15,446094.0,51.2989,51.3431,51.2813,51.3166,446094.0
2018-06-25 15:55:00,58.15,58.16,58.07,58.08,787243.0,51.3166,51.3254,51.246,51.2548,787243.0
2018-06-26 09:30:00,58.46,58.5,58.39,58.39,163098.0,51.5902,51.6255,51.5284,51.5284,163098.0
2018-06-26 09:35:00,58.39,58.41,58.37,58.39,94521.0,51.5284,51.546,51.5107,51.5284,94521.0
2018-06-26 09:40:00,58.38,58.44,58.38,58.43,113211.0,51.5196,51.5725,51.5196,51.5637,113211.0
2018-06-26 09:45:00,58.43,58.43,58.39,58.4,72416.0,51.5637,51.5637,51.5284,51.5372,72416.0
2018-06-26 09:50:00,58.41,58.41,58.35,58.37,38119.0,51.546,51.546,51.4931,51.5107,38119.0
2018-06-26 09:55:00,58.37,58.39,58.34,58.38,158523.0,51.5107,51.5284,51.4843,51.5196,158523.0
2018-06-26 10:00:00,58.38,58.42,58.37,58.4,74947.0,51.5196,51.5549,51.5107,51.5372,74947.0
2018-06-26 10:05:00,58.39,58.41,58.36,58.38,57816.0,51.5284,51.546,51.5019,51.5196,57816.0
2018-06-26 10:10:00,58.37,58.4,58.36,58.4,69633.0,51.5107,51.5372,51.5019,51.5372,69633.0
2018-06-26 10:15:00,58.4,58.44,58.37,58.39,90029.0,51.5372,51.5725,51.5107,51.5284,90029.0
2018-06-26 10:20:00,58.38,58.38,58.35,58.35,46437.0,51.5196,51.5196,51.4931,51.4931,46437.0
2018-06-26 10:25:00,58.35,58.37,58.29,58.3,119392.0,51.4931,51.5107,51.4401,51.449,119392.0
2018-06-26 10:30:00,58.3,58.34,58.29,58.34,41914.0,51.449,51.4843,51.4401,51.4843,41914.0
2018-06-26 10:35:00,58.33,58.33,58.25,58.29,178372.0,51.4754,51.4754,51.4048,51.4401,178372.0
2018-06-26 10:40:00,58.28,58.28,58.25,58.27,14088.0,51.4313,51.4313,51.4048,51.4225,14088.0
2018-06-26 10:45:00,58.27,58.27,58.2,58.25,179652.0,51.4225,51.4225,51.3607,51.4048,179652.0
2018-06-26 10:50:00,58.25,58.3,58.25,58.29,29997.0,51.4048,51.449,51.4048,51.4401,29997.0
2018-06-26 10:55:00,58.29,58.31,58.26,58.27,384438.0,51.4401,51.4578,51.4137,51.4225,384438.0
2018-06-26 11:00:00,58.26,58.33,58.23,58.32,129080.0,51.4137,51.4754,51.3872,51.4666,129080.0
2018-06-26 11:05:00,58.32,58.34,58.3,58.31,36786.0,51.4666,51.4843,51.449,51.4578,36786.0
2018-06-26 11:10:00,58.32,58.35,58.31,58.34,49191.0,51.4666,51.4931,51.4578,51.4843,49191.0
2018-06-26 11:15:00,58.34,58.36,58.33,58.35,35529.0,51.4843,51.5019,51.4754,51.4931,35529.0
2018-06-26 11:20:00,58.34,58.38,58.34,58.37,80025.0,51.4843,51.5196,51.4843,51.5107,80025.0
2018-06-26 11:25:00,58.36,58.38,58.35,58.36,139521.0,51.5019,51.5196,51.4931,51.5019,139521.0
2018-06-26 11:30:00,58.35,58.35,58.31,58.33,42247.0,51.4931,51.4931,51.4578,51.4754,42247.0
2018-06-26 11:35:00,58.34,58.35,58.32,58.34,26565.0,51.4843,51.4931,51.4666,51.4843,26565.0
2018-06-26 11:40:00,58.34,58.37,58.33,58.35,23565.0,51.4843,51.5107,51.4754,51.4931,23565.0
2018-06-26 11:45:00,58.36,58.37,58.35,58.36,17160.0,51.5019,51.5107,51.4931,51.5019,17160.0
2018-06-26 11:50:00,58.36,58.37,58.34,58.36,22368.0,51.5019,51.5107,51.4843,51.5019,22368.0
2018-06-26 11:55:00,58.36,58.39,58.35,58.39,11483.0,51.5019,51.5284,51.4931,51.5284,11483.0
2018-06-26 12:00:00,58.4,58.44,58.39,58.43,38485.0,51.5372,51.5725,51.5284,51.5637,38485.0
2018-06-26 12:05:00,58.43,58.48,58.43,58.46,48662.0,51.5637,51.6078,51.5637,51.5902,48662.0
2018-06-26 12:10:00,58.46,58.49,58.46,58.47,20287.0,51.5902,51.6166,51.5902,51.599,20287.0
2018-06-26 12:15:00,58.48,58.49,58.45,58.47,138697.0,51.6078,51.6166,51.5813,51.599,138697.0
2018-06-26 12:20:00,58.48,58.51,58.47,58.48,39802.0,51.6078,51.6343,51.599,51.6078,39802.0
2018-06-26 12:25:00,58.48,58.49,58.47,58.49,17433.0,51.6078,51.6166,51.599,51.6166,17433.0
2018-06-26 12:30:00,58.49,58.52,58.49,58.5,48147.0,51.6166,51.6431,51.6166,51.6255,48147.0
2018-06-26 12:35:00,58.51,58.51,58.49,58.5,16465.0,51.6343,51.6343,51.6166,51.6255,16465.0
2018-06-26 12:40:00,58.5,58.52,58.46,58.47,62989.0,51.6255,51.6431,51.5902,51.599,62989.0
2018-06-26 12:45:00,58.47,58.48,58.46,58.47,16622.0,51.599,51.6078,51.5902,51.599,16622.0
2018-06-26 12:50:00,58.48,58.52,58.47,58.52,45438.0,51.6078,51.6431,51.599,51.6431,45438.0
2018-06-26 12:55:00,58.52,58.53,58.5,58.52,67504.0,51.6431,51.6519,51.6255,51.6431,67504.0
2018-06-26 13:00:00,58.5,58.52,58.5,58.51,8108.0,51.6255,51.6431,51.6255,51.6343,8108.0
2018-06-26 13:05:00,58.51,58.55,58.51,58.55,18158.0,51.6343,51.6696,51.6343,51.6696,18158.0
2018-06-26 13:10:00,58.55,58.56,58.53,58.55,22982.0,51.6696,51.6784,51.6519,51.6696,22982.0
2018-06-26 13:15:00,58.54,58.56,58.53,58.56,37899.0,51.6608,51.6784,51.6519,51.6784,37899.0
2018-06-26 13:20:00,58.57,58.57,58.54,58.56,40124.0,51.6872,51.6872,51.6608,51.6784,40124.0
2018-06-26 13:25:00,58.55,58.58,58.55,58.57,27841.0,51.6696,51.6961,51.6696,51.6872,27841.0
2018-06-26 13:30:00,58.58,58.58,58.56,58.57,19324.0,51.6961,51.6961,51.6784,51.6872,19324.0
2018-06-26 13:35:00,58.57,58.57,58.55,58.57,35508.0,51.6872,51.6872,51.6696,51.6872,35508.0
2018-06-26 13:40:00,58.57,58.57,58.55,58.55,48528.0,51.6872,51.6872,51.6696,51.6696,48528.0
2018-06-26 13:45:00,58.55,58.56,58.53,58.56,36588.0,51.6696,51.6784,51.6519,51.6784,36588.0
2018-06-26 13:50:00,58.55,58.57,58.55,58.55,40872.0,51.6696,51.6872,51.6696,51.6696,40872.0
2018-06-26 13:55:00,58.55,58.56,58.54,58.55,49628.0,51.6696,51.6784,51.6608,51.6696,49628.0
2018-06-26 14:00:00,58.56,58.57,58.55,58.56,26412.0,51.6784,51.6872,51.6696,51.6784,26412.0
2018-06-26 14:05:00,58.56,58.57,58.53,58.54,15679.0,51.6784,51.6872,51.6519,51.6608,15679.0
2018-06-26 14:10:00,58.54,58.55,58.53,58.54,72122.0,51.6608,51.6696,51.6519,51.6608,72122.0
2018-06-26 14:15:00,58.54,58.55,58.52,58.55,195267.0,51.6608,51.6696,51.6431,51.6696,195267.0
2018-06-26 14:20:00,58.55,58.56,58.54,58.55,21827.0,51.6696,51.6784,51.6608,51.6696,21827.0
2018-06-26 14:25:00,58.55,58.56,58.54,58.55,57161.0,51.6696,51.6784,51.6608,51.6696,57161.0
2018-06-26 14:30:00,58.55,58.57,58.54,58.56,71199.0,51.6696,51.6872,51.6608,51.6784,71199.0
2018-06-26 14:35:00,58.57,58.58,58.56,58.58,62610.0,51.6872,51.6961,51.6784,51.6961,62610.0
2018-06-26 14:40:00,58.58,58.58,58.56,58.58,86894.0,51.6961,51.6961,51.6784,51.6961,86894.0
2018-06-26 14:45:00,58.58,58.58,58.53,58.54,149586.0,51.6961,51.6961,51.6519,51.6608,149586.0
2018-06-26 14:50:00,58.54,58.54,58.53,58.54,15542.0,51.6608,51.6608,51.6519,51.6608,15542.0
2018-06-26 14:55:00,58.54,58.55,58.49,58.5,158387.0,51.6608,51.6696,51.6166,51.6255,158387.0
2018-06-26 15:00:00,58.5,58.51,58.48,58.51,162318.0,51.6255,51.6343,51.6078,51.6343,162318.0
2018-06-26 15:05:00,58.5,58.51,58.48,58.48,289879.0,51.6255,51.6343,51.6078,51.6078,289879.0
2018-06-26 15:10:00,58.49,58.49,58.47,58.48,43256.0,51.6166,51.6166,51.599,51.6078,43256.0
2018-06-26 15:15:00,58.47,58.48,58.46,58.47,58917.0,51.599,51.6078,51.5902,51.599,58917.0
2018-06-26 15:20:00,58.47,58.47,58.45,58.47,93619.0,51.599,51.599,51.5813,51.599,93619.0
2018-06-26 15:25:00,58.47,58.47,58.44,58.44,139003.0,51.599,51.599,51.5725,51.5725,139003.0
2018-06-26 15:30:00,58.44,58.47,58.43,58.47,412440.0,51.5725,51.599,51.5637,51.599,412440.0
2018-06-26 15:35:00,58.46,58.46,58.44,58.45,48833.0,51.5902,51.5902,51.5725,51.5813,48833.0
2018-06-26 15:40:00,58.45,58.45,58.42,58.43,84004.0,51.5813,51.5813,51.5549,51.5637,84004.0
2018-06-26 15:45:00,58.42,58.43,58.37,58.39,360372.0,51.5549,51.5637,51.5107,51.5284,360372.0
2018-06-26 15:50:00,58.38,58.41,58.35,58.4,953882.0,51.5196,51.546,51.4931,51.5372,953882.0
2018-06-26 15:55:00,58.39,58.42,58.39,58.4,280282.0,51.5284,51.5549,51.5284,51.5372,280282.0
2018-06-27 09:30:00,58.37,58.42,58.37,58.4,162823.0,51.5107,51.5549,51.5107,51.5372,162823.0
2018-06-27 09:35:00,58.4,58.46,58.39,58.43,111197.0,51.5372,51.5902,51.5284,51.5637,111197.0
2018-06-27 09:40:00,58.43,58.43,58.37,58.42,183606.0,51.5637,51.5637,51.5107,51.5549,183606.0
2018-06-27 09:45:00,58.42,58.49,58.42,58.48,99973.0,51.5549,51.6166,51.5549,51.6078,99973.0
2018-06-27 09:50:00,58.48,58.52,58.48,58.51,67557.0,51.6078,51.6431,51.6078,51.6343,67557.0
2018-06-27 09:55:00,58.52,58.52,58.48,58.5,42853.0,51.6431,51.6431,51.6078,51.6255,42853.0
2018-06-27 10:00:00,58.5,58.51,58.48,58.5,27006.0,51.6255,51.6343,51.6078,51.6255,27006.0
2018-06-27 10:05:00,58.51,58.54,58.48,58.53,88745.0,51.6343,51.6608,51.6078,51.6519,88745.0
2018-06-27 10:10:00,58.53,58.56,58.51,58.54,77529.0,51.6519,51.6784,51.6343,51.6608,77529.0
2018-06-27 10:15:00,58.54,58.55,58.52,58.53,74223.0,51.6608,51.6696,51.6431,51.6519,74223.0
2018-06-27 10:20:00,58.53,58.56,58.52,58.54,26353.0,51.6519,51.6784,51.6431,51.6608,26353.0
2018-06-27 10:25:00,58.53,58.54,58.51,58.51,25432.0,51.6519,51.6608,51.6343,51.6343,25432.0
2018-06-27 10:30:00,58.51,58.56,58.5,58.5,88524.0,51.6343,51.6784,51.6255,51.6255,88524.0
2018-06-27 10:35:00,58.5,58.59,58.5,58.57,141384.0,51.6255,51.7049,51.6255,51.6872,141384.0
2018-06-27 10:40:00,58.58,58.58,58.53,58.53,48830.0,51.6961,51.6961,51.6519,51.6519,48830.0
2018-06-27 10:45:00,58.53,58.54,58.5,58.51,27519.0,51.6519,51.6608,51.6255,51.6343,27519.0
2018-06-27 10:50:00,58.51,58.52,58.5,58.51,218772.0,51.6343,51.6431,51.6255,51.6343,218772.0
2018-06-27 10:55:00,58.51,58.51,58.48,58.48,64638.0,51.6343,51.6343,51.6078,51.6078,64638.0
2018-06-27 11:00:00,58.48,58.49,58.44,58.45,118824.0,51.6078,51.6166,51.5725,51.5813,118824.0
2018-06-27 11:05:00,58.44,58.44,58.39,58.41,251242.0,51.5725,51.5725,51.5284,51.546,251242.0
2018-06-27 11:10:00,58.41,58.43,58.38,58.4,123166.0,51.546,51.5637,51.5196,51.5372,123166.0
2018-06-27 11:15:00,58.4,58.43,58.36,58.41,142636.0,51.5372,51.5637,51.5019,51.546,142636.0
2018-06-27 11:20:00,58.41,58.42,58.31,58.31,390039.0,51.546,51.5549,51.4578,51.4578,390039.0
2018-06-27 11:25:00,58.31,58.33,58.25,58.3,794705.0,51.4578,51.4754,51.4048,51.449,794705.0
2018-06-27 11:30:00,58.3,58.31,58.28,58.31,74219.0,51.449,51.4578,51.4313,51.4578,74219.0
2018-06-27 11:35:00,58.31,58.33,58.3,58.33,26300.0,51.4578,51.4754,51.449,51.4754,26300.0
2018-06-27 11:40:00,58.32,58.32,58.28,58.3,41822.0,51.4666,51.4666,51.4313,51.449,41822.0
2018-06-27 11:45:00,58.3,58.34,58.29,58.33,221389.0,51.449,51.4843,51.4401,51.4754,221389.0
2018-06-27 11:50:00,58.33,58.36,58.31,58.35,83549.0,51.4754,51.5019,51.4578,51.4931,83549.0
2018-06-27 11:55:00,58.36,58.38,58.33,58.36,18309.0,51.5019,51.5196,51.4754,51.5019,18309.0
2018-06-27 12:00:00,58.35,58.42,58.34,58.41,221843.0,51.4931,51.5549,51.4843,51.546,221843.0
2018-06-27 12:05:00,58.41,58.42,58.39,58.41,19550.0,51.546,51.5549,51.5284,51.546,19550.0
2018-06-27 12:10:00,58.4,58.4,58.37,58.39,22355.0,51.5372,51.5372,51.5107,51.5284,22355.0
2018-06-27 12:15:00,58.4,58.44,58.37,58.42,47530.0,51.5372,51.5725,51.5107,51.5549,47530.0
2018-06-27 12:20:00,58.42,58.42,58.39,58.39,20819.0,51.5549,51.5549,51.5284,51.5284,20819.0
2018-06-27 12:25:00,58.4,58.4,58.37,58.37,8654.0,51.5372,51.5372,51.5107,51.5107,8654.0
2018-06-27 12:30:00,58.37,58.37,58.35,58.37,109037.0,51.5107,51.5107,51.4931,51.5107,109037.0
2018-06-27 12:35:00,58.37,58.37,58.34,58.35,49367.0,51.5107,51.5107,51.4843,51.4931,49367.0
2018-06-27 12:40:00,58.35,58.35,58.3,58.3,48868.0,51.4931,51.4931,51.449,51.449,48868.0
2018-06-27 12:45:00,58.29,58.33,58.28,58.31,49647.0,51.4401,51.4754,51.4313,51.4578,49647.0
2018-06-27 12:50:00,58.32,58.35,58.29,58.29,53969.0,51.4666,51.4931,51.4401,51.4401,53969.0
2018-06-27 12:55:00,58.29,58.31,58.25,58.25,23104.0,51.4401,51.4578,51.4048,51.4048,23104.0
2018-06-27 13:00:00,58.25,58.28,58.24,58.27,128272.0,51.4048,51.4313,51.396,51.4225,128272.0
2018-06-27 13:05:00,58.27,58.28,58.21,58.22,106852.0,51.4225,51.4313,51.3695,51.3784,106852.0
2018-06-27 13:10:00,58.22,58.24,58.2,58.21,58636.0,51.3784,51.396,51.3607,51.3695,58636.0
2018-06-27 13:15:00,58.21,58.22,58.16,58.16,78409.0,51.3695,51.3784,51.3254,51.3254,78409.0
2018-06-27 13:20:00,58.17,58.22,58.17,58.2,64968.0,51.3342,51.3784,51.3342,51.3607,64968.0
2018-06-27 13:25:00,58.2,58.2,58.16,58.19,46316.0,51.3607,51.3607,51.3254,51.3519,46316.0
2018-06-27 13:30:00,58.18,58.21,58.15,58.21,30035.0,51.3431,51.3695,51.3166,51.3695,30035.0
2018-06-27 13:35:00,58.22,58.22,58.17,58.18,76569.0,51.3784,51.3784,51.3342,51.3431,76569.0
2018-06-27 13:40:00,58.19,58.22,58.18,58.21,84863.0,51.3519,51.3784,51.3431,51.3695,84863.0
2018-06-27 13:45:00,58.2,58.22,58.14,58.15,158247.0,51.3607,51.3784,51.3078,51.3166,158247.0
2018-06-27 13:50:00,58.14,58.14,58.11,58.12,140798.0,51.3078,51.3078,51.2813,51.2901,140798.0
2018-06-27 13:55:00,58.11,58.16,58.09,58.15,55471.0,51.2813,51.3254,51.2636,51.3166,55471.0
2018-06-27 14:00:00,58.15,58.19,58.13,58.18,76801.0,51.3166,51.3519,51.2989,51.3431,76801.0
2018-06-27 14:05:00,58.19,58.19,58.1,58.11,29209.0,51.3519,51.3519,51.2725,51.2813,29209.0
2018-06-27 14:10:00,58.11,58.12,58.08,58.11,226596.0,51.2813,51.2901,51.2548,51.2813,226596.0
2018-06-27 14:15:00,58.1,58.15,58.09,58.14,76557.0,51.2725,51.3166,51.2636,51.3078,76557.0
2018-06-27 14:20:00,58.14,58.18,58.14,58.15,81279.0,51.3078,51.3431,51.3078,51.3166,81279.0
2018-06-27 14:25:00,58.16,58.17,58.12,58.12,33543.0,51.3254,51.3342,51.2901,51.2901,33543.0
2018-06-27 14:30:00,58.11,58.15,58.09,58.11,40966.0,51.2813,51.3166,51.2636,51.2813,40966.0
2018-06-27 14:35:00,58.11,58.2,58.11,58.18,46759.0,51.2813,51.3607,51.2813,51.3431,46759.0
2018-06-27 14:40:00,58.18,58.19,58.15,58.15,17254.0,51.3431,51.3519,51.3166,51.3166,17254.0
2018-06-27 14:45:00,58.15,58.2,58.13,58.13,587573.0,51.3166,51.3607,51.2989,51.2989,587573.0
2018-06-27 14:50:00,58.14,58.14,58.07,58.08,31455.0,51.3078,51.3078,51.246,51.2548,31455.0
2018-06-27 14:55:00,58.07,58.09,58.04,58.05,87790.0,51.246,51.2636,51.2195,51.2283,87790.0
2018-06-27 15:00:00,58.06,58.07,58.03,58.06,177174.0,51.2372,51.246,51.2107,51.2372,177174.0
2018-06-27 15:05:00,58.06,58.08,58.01,58.01,52613.0,51.2372,51.2548,51.193,51.193,52613.0
2018-06-27 15:10:00,58.02,58.02,57.95,57.98,146040.0,51.2019,51.2019,51.1401,51.1666,146040.0
2018-06-27 15:15:00,57.98,58.01,57.94,58.0,87307.0,51.1666,51.193,51.1313,51.1842,87307.0
2018-06-27 15:20:00,58.0,58.04,58.0,58.04,78501.0,51.1842,51.2195,51.1842,51.2195,78501.0
2018-06-27 15:25:00,58.04,58.1,58.01,58.07,103126.0,51.2195,51.2725,51.193,51.246,103126.0
2018-06-27 15:30:00,58.07,58.1,58.06,58.07,76709.0,51.246,51.2725,51.2372,51.246,76709.0
2018-06-27 15:35:00,58.06,58.07,58.03,58.05,77450.0,51.2372,51.246,51.2107,51.2283,77450.0
2018-06-27 15:40:00,58.05,58.11,58.05,58.07,141806.0,51.2283,51.2813,51.2283,51.246,141806.0
2018-06-27 15:45:00,58.07,58.07,57.99,58.01,200907.0,51.246,51.246,51.1754,51.193,200907.0
2018-06-27 15:50:00,58.0,58.01,57.95,57.97,337598.0,51.1842,51.193,51.1401,51.1577,337598.0
2018-06-27 15:55:00,57.97,58.02,57.96,58.0,2038247.0,51.1577,51.2019,51.1489,51.1842,2038247.0
2018-06-28 09:30:00,57.95,57.98,57.92,57.97,161049.0,51.1401,51.1666,51.1136,51.1577,161049.0
2018-06-28 09:35:00,57.98,58.0,57.95,57.97,108100.0,51.1666,51.1842,51.1401,51.1577,108100.0
2018-06-28 09:40:00,57.97,58.02,57.94,57.94,128884.0,51.1577,51.2019,51.1313,51.1313,128884.0
2018-06-28 09:45:00,57.94,57.94,57.85,57.86,86846.0,51.1313,51.1313,51.0519,51.0607,86846.0
2018-06-28 09:50:00,57.86,57.98,57.85,57.96,98102.0,51.0607,51.1666,51.0519,51.1489,98102.0
2018-06-28 09:55:00,57.95,57.97,57.9,57.92,63482.0,51.1401,51.1577,51.096,51.1136,63482.0
2018-06-28 10:00:00,57.92,57.99,57.91,57.91,115203.0,51.1136,51.1754,51.1048,51.1048,115203.0
2018-06-28 10:05:00,57.91,57.96,57.89,57.94,68073.0,51.1048,51.1489,51.0871,51.1313,68073.0
2018-06-28 10:10:00,57.93,57.95,57.87,57.9,96926.0,51.1224,51.1401,51.0695,51.096,96926.0
2018-06-28 10:15:00,57.89,57.9,57.83,57.86,137670.0,51.0871,51.096,51.0342,51.0607,137670.0
2018-06-28 10:20:00,57.86,57.91,57.83,57.89,75487.0,51.0607,51.1048,51.0342,51.0871,75487.0
2018-06-28 10:25:00,57.9,57.95,57.86,57.88,47926.0,51.096,51.1401,51.0607,51.0783,47926.0
2018-06-28 10:30:00,57.88,57.88,57.82,57.82,82693.0,51.0783,51.0783,51.0254,51.0254,82693.0
2018-06-28 10:35:00,57.82,57.88,57.8,57.88,65972.0,51.0254,51.0783,51.0077,51.0783,65972.0
2018-06-28 10:40:00,57.88,57.9,57.83,57.9,96370.0,51.0783,51.096,51.0342,51.096,96370.0
2018-06-28 10:45:00,57.9,57.91,57.87,57.87,56959.0,51.096,51.1048,51.0695,51.0695,56959.0
2018-06-28 10:50:00,57.88,57.94,57.83,57.92,138210.0,51.0783,51.1313,51.0342,51.1136,138210.0
2018-06-28 10:55:00,57.92,57.96,57.91,57.96,116022.0,51.1136,51.1489,51.1048,51.1489,116022.0
2018-06-28 11:00:00,57.96,57.98,57.92,57.95,163755.0,51.1489,51.1666,51.1136,51.1401,163755.0
2018-06-28 11:05:00,57.94,57.96,57.91,57.96,243801.0,51.1313,51.1489,51.1048,51.1489,243801.0
2018-06-28 11:10:00,57.96,57.96,57.89,57.92,276752.0,51.1489,51.1489,51.0871,51.1136,276752.0
2018-06-28 11:15:00,57.92,57.96,57.9,57.95,299926.0,51.1136,51.1489,51.096,51.1401,299926.0
2018-06-28 11:20:00,57.95,57.96,57.91,57.96,336448.0,51.1401,51.1489,51.1048,51.1489,336448.0
2018-06-28 11:25:00,57.96,58.01,57.95,58.0,292990.0,51.1489,51.193,51.1401,51.1842,292990.0
2018-06-28 11:30:00,58.0,58.03,57.98,58.0,333222.0,51.1842,51.2107,51.1666,51.1842,333222.0
2018-06-28 11:35:00,58.0,58.01,57.97,58.01,279082.0,51.1842,51.193,51.1577,51.193,279082.0
2018-06-28 11:40:00,58.01,58.01,57.97,57.99,207570.0,51.193,51.193,51.1577,51.1754,207570.0
2018-06-28 11:45:00,57.99,58.0,57.95,57.95,314018.0,51.1754,51.1842,51.1401,51.1401,314018.0
2018-06-28 11:50:00,57.95,57.98,57.95,57.96,204736.0,51.1401,51.1666,51.1401,51.1489,204736.0
2018-06-28 11:55:00,57.97,58.04,57.95,58.04,239595.0,51.1577,51.2195,51.1401,51.2195,239595.0
2018-06-28 12:00:00,58.04,58.05,58.02,58.03,233610.0,51.2195,51.2283,51.2019,51.2107,233610.0
2018-06-28 12:05:00,58.03,58.04,57.98,57.99,240331.0,51.2107,51.2195,51.1666,51.1754,240331.0
2018-06-28 12:10:00,57.99,58.0,57.97,58.0,215152.0,51.1754,51.1842,51.1577,51.1842,215152.0
2018-06-28 12:15:00,57.99,58.0,57.98,57.99,150756.0,51.1754,51.1842,51.1666,51.1754,150756.0
2018-06-28 12:20:00,57.99,57.99,57.93,57.94,267159.0,51.1754,51.1754,51.1224,51.1313,267159.0
2018-06-28 12:25:00,57.94,57.96,57.93,57.96,190014.0,51.1313,51.1489,51.1224,51.1489,190014.0
2018-06-28 12:30:00,57.96,57.97,57.95,57.97,163579.0,51.1489,51.1577,51.1401,51.1577,163579.0
2018-06-28 12:35:00,57.97,57.97,57.94,57.96,208687.0,51.1577,51.1577,51.1313,51.1489,208687.0
2018-06-28 12:40:00,57.97,57.97,57.94,57.97,185028.0,51.1577,51.1577,51.1313,51.1577,185028.0
2018-06-28 12:45:00,57.97,57.97,57.94,57.97,169162.0,51.1577,51.1577,51.1313,51.1577,169162.0
2018-06-28 12:50:00,57.98,58.03,57.98,58.02,191463.0,51.1666,51.2107,51.1666,51.2019,191463.0
2018-06-28 12:55:00,58.02,58.06,58.01,58.05,197740.0,51.2019,51.2372,51.193,51.2283,197740.0
2018-06-28 13:00:00,58.05,58.06,58.04,58.06,108175.0,51.2283,51.2372,51.2195,51.2372,108175.0
2018-06-28 13:05:00,58.05,58.07,58.03,58.04,147969.0,51.2283,51.246,51.2107,51.2195,147969.0
2018-06-28 13:10:00,58.03,58.05,58.03,58.04,43514.0,51.2107,51.2283,51.2107,51.2195,43514.0
2018-06-28 13:15:00,58.04,58.06,58.03,58.04,17768.0,51.2195,51.2372,51.2107,51.2195,17768.0
2018-06-28 13:20:00,58.05,58.06,58.03,58.05,65028.0,51.2283,51.2372,51.2107,51.2283,65028.0
2018-06-28 13:25:00,58.05,58.06,58.04,58.05,27058.0,51.2283,51.2372,51.2195,51.2283,27058.0
2018-06-28 13:30:00,58.04,58.07,58.04,58.07,22776.0,51.2195,51.246,51.2195,51.246,22776.0
2018-06-28 13:35:00,58.06,58.07,58.03,58.04,31140.0,51.2372,51.246,51.2107,51.2195,31140.0
2018-06-28 13:40:00,58.04,58.07,58.03,58.04,21442.0,51.2195,51.246,51.2107,51.2195,21442.0
2018-06-28 13:45:00,58.04,58.04,58.02,58.03,9374.0,51.2195,51.2195,51.2019,51.2107,9374.0
2018-06-28 13:50:00,58.03,58.07,58.02,58.07,33099.0,51.2107,51.246,51.2019,51.246,33099.0
2018-06-28 13:55:00,58.07,58.08,58.07,58.08,8670.0,51.246,51.2548,51.246,51.2548,8670.0
2018-06-28 14:00:00,58.08,58.09,58.07,58.09,39463.0,51.2548,51.2636,51.246,51.2636,39463.0
2018-06-28 14:05:00,58.09,58.1,58.07,58.08,81825.0,51.2636,51.2725,51.246,51.2548,81825.0
2018-06-28 14:10:00,58.07,58.07,58.04,58.05,13448.0,51.246,51.246,51.2195,51.2283,13448.0
2018-06-28 14:15:00,58.05,58.08,58.04,58.08,24016.0,51.2283,51.2548,51.2195,51.2548,24016.0
2018-06-28 14:20:00,58.08,58.11,58.08,58.1,29255.0,51.2548,51.2813,51.2548,51.2725,29255.0
2018-06-28 14:25:00,58.1,58.1,58.08,58.1,26120.0,51.2725,51.2725,51.2548,51.2725,26120.0
2018-06-28 14:30:00,58.1,58.1,58.06,58.07,107378.0,51.2725,51.2725,51.2372,51.246,107378.0
2018-06-28 14:35:00,58.07,58.07,58.05,58.07,16382.0,51.246,51.246,51.2283,51.246,16382.0
2018-06-28 14:40:00,58.07,58.07,58.05,58.06,14796.0,51.246,51.246,51.2283,51.2372,14796.0
2018-06-28 14:45:00,58.06,58.09,58.05,58.07,68367.0,51.2372,51.2636,51.2283,51.246,68367.0
2018-06-28 14:50:00,58.08,58.11,58.06,58.11,33182.0,51.2548,51.2813,51.2372,51.2813,33182.0
2018-06-28 14:55:00,58.11,58.13,58.09,58.12,83228.0,51.2813,51.2989,51.2636,51.2901,83228.0
2018-06-28 15:00:00,58.12,58.13,58.09,58.1,19736.0,51.2901,51.2989,51.2636,51.2725,19736.0
2018-06-28 15:05:00,58.1,58.12,58.08,58.11,56726.0,51.2725,51.2901,51.2548,51.2813,56726.0
2018-06-28 15:10:00,58.12,58.15,58.11,58.15,29757.0,51.2901,51.3166,51.2813,51.3166,29757.0
2018-06-28 15:15:00,58.14,58.14,58.11,58.13,42387.0,51.3078,51.3078,51.2813,51.2989,42387.0
2018-06-28 15:20:00,58.14,58.14,58.11,58.11,33284.0,51.3078,51.3078,51.2813,51.2813,33284.0
2018-06-28 15:25:00,58.12,58.12,58.08,58.09,25119.0,51.2901,51.2901,51.2548,51.2636,25119.0
2018-06-28 15:30:00,58.1,58.1,58.05,58.06,42162.0,51.2725,51.2725,51.2283,51.2372,42162.0
2018-06-28 15:35:00,58.06,58.08,58.06,58.07,35990.0,51.2372,51.2548,51.2372,51.246,35990.0
2018-06-28 15:40:00,58.08,58.1,58.07,58.08,38019.0,51.2548,51.2725,51.246,51.2548,38019.0
2018-06-28 15:45:00,58.08,58.1,58.07,58.1,71314.0,51.2548,51.2725,51.246,51.2725,71314.0
2018-06-28 15:50:00,58.09,58.1,58.06,58.08,314075.0,51.2636,51.2725,51.2372,51.2548,314075.0
2018-06-28 15:55:00,58.08,58.11,58.07,58.11,244954.0,51.2548,51.2813,51.246,51.2813,244954.0
2018-06-29 09:30:00,57.96,58.02,57.93,58.0,112701.0,51.1489,51.2019,51.1224,51.1842,112701.0
2018-06-29 09:35:00,58.0,58.03,57.99,58.01,133859.0,51.1842,51.2107,51.1754,51.193,133859.0
2018-06-29 09:40:00,58.02,58.05,58.01,58.03,157636.0,51.2019,51.2283,51.193,51.2107,157636.0
2018-06-29 09:45:00,58.03,58.04,58.0,58.02,90771.0,51.2107,51.2195,51.1842,51.2019,90771.0
2018-06-29 09:50:00,58.02,58.02,57.99,58.02,43836.0,51.2019,51.2019,51.1754,51.2019,43836.0
2018-06-29 09:55:00,58.02,58.02,57.99,58.01,90016.0,51.2019,51.2019,51.1754,51.193,90016.0
2018-06-29 10:00:00,58.01,58.05,58.0,58.03,76929.0,51.193,51.2283,51.1842,51.2107,76929.0
2018-06-29 10:05:00,58.03,58.04,58.02,58.03,27924.0,51.2107,51.2195,51.2019,51.2107,27924.0
2018-06-29 10:10:00,58.03,58.05,58.0,58.02,43946.0,51.2107,51.2283,51.1842,51.2019,43946.0
2018-06-29 10:15:00,58.02,58.04,58.01,58.03,54121.0,51.2019,51.2195,51.193,51.2107,54121.0
2018-06-29 10:20:00,58.03,58.04,58.0,58.04,73709.0,51.2107,51.2195,51.1842,51.2195,73709.0
2018-06-29 10:25:00,58.04,58.05,58.01,58.02,52554.0,51.2195,51.2283,51.193,51.2019,52554.0
2018-06-29 10:30:00,58.02,58.06,58.01,58.04,110653.0,51.2019,51.2372,51.193,51.2195,110653.0
2018-06-29 10:35:00,58.05,58.07,58.03,58.05,134611.0,51.2283,51.246,51.2107,51.2283,134611.0
2018-06-29 10:40:00,58.05,58.08,58.04,58.07,42084.0,51.2283,51.2548,51.2195,51.246,42084.0
2018-06-29 10:45:00,58.08,58.1,58.06,58.09,49138.0,51.2548,51.2725,51.2372,51.2636,49138.0
2018-06-29 10:50:00,58.09,58.1,58.06,58.09,34277.0,51.2636,51.2725,51.2372,51.2636,34277.0
2018-06-29 10:55:00,58.09,58.1,58.07,58.08,58486.0,51.2636,51.2725,51.246,51.2548,58486.0
2018-06-29 11:00:00,58.08,58.09,58.06,58.07,90884.0,51.2548,51.2636,51.2372,51.246,90884.0
2018-06-29 11:05:00,58.07,58.08,58.06,58.07,215801.0,51.246,51.2548,51.2372,51.246,215801.0
2018-06-29 11:10:00,58.07,58.07,58.04,58.04,43994.0,51.246,51.246,51.2195,51.2195,43994.0
2018-06-29 11:15:00,58.05,58.05,58.03,58.05,27982.0,51.2283,51.2283,51.2107,51.2283,27982.0
2018-06-29 11:20:00,58.04,58.07,58.04,58.07,58851.0,51.2195,51.246,51.2195,51.246,58851.0
2018-06-29 11:25:00,58.07,58.1,58.03,58.04,120634.0,51.246,51.2725,51.2107,51.2195,120634.0
2018-06-29 11:30:00,58.05,58.05,58.02,58.03,68896.0,51.2283,51.2283,51.2019,51.2107,68896.0
2018-06-29 11:35:00,58.03,58.07,58.03,58.07,72804.0,51.2107,51.246,51.2107,51.246,72804.0
2018-06-29 11:40:00,58.06,58.08,58.06,58.08,65536.0,51.2372,51.2548,51.2372,51.2548,65536.0
2018-06-29 11:45:00,58.08,58.11,58.07,58.09,17769.0,51.2548,51.2813,51.246,51.2636,17769.0
2018-06-29 11:50:00,58.09,58.09,58.07,58.08,17668.0,51.2636,51.2636,51.246,51.2548,17668.0
2018-06-29 11:55:00,58.07,58.07,58.05,58.05,37221.0,51.246,51.246,51.2283,51.2283,37221.0
2018-06-29 12:00:00,58.06,58.09,58.06,58.08,24528.0,51.2372,51.2636,51.2372,51.2548,24528.0
2018-06-29 12:05:00,58.08,58.11,58.07,58.1,38084.0,51.2548,51.2813,51.246,51.2725,38084.0
2018-06-29 12:10:00,58.09,58.1,58.07,58.07,41479.0,51.2636,51.2725,51.246,51.246,41479.0
2018-06-29 12:15:00,58.07,58.1,58.07,58.09,25980.0,51.246,51.2725,51.246,51.2636,25980.0
2018-06-29 12:20:00,58.08,58.09,58.07,58.08,7347.0,51.2548,51.2636,51.246,51.2548,7347.0
2018-06-29 12:25:00,58.08,58.09,58.05,58.06,12062.0,51.2548,51.2636,51.2283,51.2372,12062.0
2018-06-29 12:30:00,58.06,58.06,58.04,58.04,18912.0,51.2372,51.2372,51.2195,51.2195,18912.0
2018-06-29 12:35:00,58.04,58.06,58.04,58.05,9842.0,51.2195,51.2372,51.2195,51.2283,9842.0
2018-06-29 12:40:00,58.04,58.05,58.03,58.04,5790.0,51.2195,51.2283,51.2107,51.2195,5790.0
2018-06-29 12:45:00,58.04,58.04,58.01,58.02,146784.0,51.2195,51.2195,51.193,51.2019,146784.0
2018-06-29 12:50:00,58.01,58.02,58.0,58.0,42688.0,51.193,51.2019,51.1842,51.1842,42688.0
2018-06-29 12:55:00,58.01,58.03,57.99,58.03,63574.0,51.193,51.2107,51.1754,51.2107,63574.0
2018-06-29 13:00:00,58.03,58.04,58.03,58.04,10041.0,51.2107,51.2195,51.2107,51.2195,10041.0
2018-06-29 13:05:00,58.05,58.06,58.04,58.04,69458.0,51.2283,51.2372,51.2195,51.2195,69458.0
2018-06-29 13:10:00,58.04,58.05,58.03,58.05,22908.0,51.2195,51.2283,51.2107,51.2283,22908.0
2018-06-29 13:15:00,58.04,58.05,58.03,58.03,10300.0,51.2195,51.2283,51.2107,51.2107,10300.0
2018-06-29 13:20:00,58.03,58.04,58.02,58.03,9723.0,51.2107,51.2195,51.2019,51.2107,9723.0
2018-06-29 13:25:00,58.04,58.04,58.01,58.01,15002.0,51.2195,51.2195,51.193,51.193,15002.0
2018-06-29 13:30:00,58.02,58.02,58.0,58.02,36149.0,51.2019,51.2019,51.1842,51.2019,36149.0
2018-06-29 13:35:00,58.02,58.02,57.99,58.0,15690.0,51.2019,51.2019,51.1754,51.1842,15690.0
2018-06-29 13:40:00,58.0,58.02,58.0,58.02,12493.0,51.1842,51.2019,51.1842,51.2019,12493.0
2018-06-29 13:45:00,58.02,58.02,58.01,58.01,23054.0,51.2019,51.2019,51.193,51.193,23054.0
2018-06-29 13:50:00,58.01,58.02,58.01,58.01,6746.0,51.193,51.2019,51.193,51.193,6746.0
2018-06-29 13:55:00,58.0,58.0,57.98,57.99,31265.0,51.1842,51.1842,51.1666,51.1754,31265.0
2018-06-29 14:00:00,58.0,58.01,57.98,57.98,41576.0,51.1842,51.193,51.1666,51.1666,41576.0
2018-06-29 14:05:00,57.99,57.99,57.96,57.99,76277.0,51.1754,51.1754,51.1489,51.1754,76277.0
2018-06-29 14:10:00,57.98,58.0,57.97,57.98,40525.0,51.1666,51.1842,51.1577,51.1666,40525.0
2018-06-29 14:15:00,57.97,57.99,57.96,57.97,83295.0,51.1577,51.1754,51.1489,51.1577,83295.0
2018-06-29 14:20:00,57.96,57.97,57.96,57.96,30027.0,51.1489,51.1577,51.1489,51.1489,30027.0
2018-06-29 14:25:00,57.96,57.97,57.96,57.96,67863.0,51.1489,51.1577,51.1489,51.1489,67863.0
2018-06-29 14:30:00,57.96,57.97,57.96,57.96,62922.0,51.1489,51.1577,51.1489,51.1489,62922.0
2018-06-29 14:35:00,57.97,57.97,57.94,57.95,56041.0,51.1577,51.1577,51.1313,51.1401,56041.0
2018-06-29 14:40:00,57.94,57.96,57.94,57.94,65635.0,51.1313,51.1489,51.1313,51.1313,65635.0
2018-06-29 14:45:00,57.95,57.96,57.94,57.95,27304.0,51.1401,51.1489,51.1313,51.1401,27304.0
2018-06-29 14:50:00,57.95,57.96,57.93,57.94,120100.0,51.1401,51.1489,51.1224,51.1313,120100.0
2018-06-29 14:55:00,57.94,57.94,57.92,57.94,29994.0,51.1313,51.1313,51.1136,51.1313,29994.0
2018-06-29 15:00:00,57.94,57.96,57.93,57.94,51128.0,51.1313,51.1489,51.1224,51.1313,51128.0
2018-06-29 15:05:00,57.93,57.94,57.92,57.93,12350.0,51.1224,51.1313,51.1136,51.1224,12350.0
2018-06-29 15:10:00,57.92,57.92,57.9,57.9,9870.0,51.1136,51.1136,51.096,51.096,9870.0
2018-06-29 15:15:00,57.9,57.91,57.89,57.89,7185.0,51.096,51.1048,51.0871,51.0871,7185.0
2018-06-29 15:20:00,57.9,57.9,57.87,57.88,11892.0,51.096,51.096,51.0695,51.0783,11892.0
2018-06-29 15:25:00,57.88,57.92,57.87,57.9,76130.0,51.0783,51.1136,51.0695,51.096,76130.0
2018-06-29 15:30:00,57.91,57.91,57.88,57.9,48419.0,51.1048,51.1048,51.0783,51.096,48419.0
2018-06-29 15:35:00,57.89,57.91,57.88,57.89,50816.0,51.0871,51.1048,51.0783,51.0871,50816.0
2018-06-29 15:40:00,57.89,57.9,57.88,57.89,108032.0,51.0871,51.096,51.0783,51.0871,108032.0
2018-06-29 15:45:00,57.9,57.9,57.86,57.88,39037.0,51.096,51.096,51.0607,51.0783,39037.0
2018-06-29 15:50:00,57.87,57.88,57.83,57.87,301557.0,51.0695,51.0783,51.0342,51.0695,301557.0
2018-06-29 15:55:00,57.87,57.92,57.86,57.92,514990.0,51.0695,51.1136,51.0607,51.1136,514990.0
2018-07-02 09:30:00,56.68,56.71,56.63,56.71,230206.0,50.0193,50.0458,49.9752,50.0458,230206.0
2018-07-02 09:35:00,56.71,56.75,56.71,56.75,68029.0,50.0458,50.0811,50.0458,50.0811,68029.0
2018-07-02 09:40:00,56.75,56.75,56.68,56.68,106506.0,50.0811,50.0811,50.0193,50.0193,106506.0
2018-07-02 09:45:00,56.68,56.75,56.66,56.73,128491.0,50.0193,50.0811,50.0017,50.0635,128491.0
2018-07-02 09:50:00,56.73,56.82,56.71,56.82,182593.0,50.0635,50.1429,50.0458,50.1429,182593.0
2018-07-02 09:55:00,56.82,56.84,56.79,56.84,110981.0,50.1429,50.1605,50.1164,50.1605,110981.0
2018-07-02 10:00:00,56.83,56.88,56.79,56.88,154083.0,50.1517,50.1958,50.1164,50.1958,154083.0
2018-07-02 10:05:00,56.87,56.87,56.85,56.86,39414.0,50.187,50.187,50.1694,50.1782,39414.0
2018-07-02 10:10:00,56.86,56.86,56.8,56.8,104047.0,50.1782,50.1782,50.1252,50.1252,104047.0
2018-07-02 10:15:00,56.8,56.86,56.79,56.86,91170.0,50.1252,50.1782,50.1164,50.1782,91170.0
2018-07-02 10:20:00,56.86,56.88,56.84,56.88,49817.0,50.1782,50.1958,50.1605,50.1958,49817.0
2018-07-02 10:25:00,56.89,56.92,56.88,56.91,32850.0,50.2047,50.2311,50.1958,50.2223,32850.0
2018-07-02 10:30:00,56.92,56.95,56.9,56.95,88806.0,50.2311,50.2576,50.2135,50.2576,88806.0
2018-07-02 10:35:00,56.96,56.97,56.94,56.97,57533.0,50.2664,50.2753,50.2488,50.2753,57533.0
2018-07-02 10:40:00,56.97,57.0,56.96,56.99,44797.0,50.2753,50.3017,50.2664,50.2929,44797.0
2018-07-02 10:45:00,56.99,57.0,56.95,56.96,69740.0,50.2929,50.3017,50.2576,50.2664,69740.0
2018-07-02 10:50:00,56.97,56.97,56.95,56.96,60836.0,50.2753,50.2753,50.2576,50.2664,60836.0
2018-07-02 10:55:00,56.96,56.97,56.95,56.96,58824.0,50.2664,50.2753,50.2576,50.2664,58824.0
2018-07-02 11:00:00,56.97,57.05,56.97,57.03,78670.0,50.2753,50.3459,50.2753,50.3282,78670.0
2018-07-02 11:05:00,57.03,57.03,56.98,57.01,44399.0,50.3282,50.3282,50.2841,50.3106,44399.0
2018-07-02 11:10:00,57.01,57.01,56.88,56.89,124716.0,50.3106,50.3106,50.1958,50.2047,124716.0
2018-07-02 11:15:00,56.89,56.89,56.87,56.88,76701.0,50.2047,50.2047,50.187,50.1958,76701.0
2018-07-02 11:20:00,56.88,56.91,56.87,56.89,35561.0,50.1958,50.2223,50.187,50.2047,35561.0
2018-07-02 11:25:00,56.9,56.9,56.85,56.87,32497.0,50.2135,50.2135,50.1694,50.187,32497.0
2018-07-02 11:30:00,56.86,56.86,56.81,56.83,32968.0,50.1782,50.1782,50.1341,50.1517,32968.0
2018-07-02 11:35:00,56.83,56.85,56.83,56.83,106566.0,50.1517,50.1694,50.1517,50.1517,106566.0
2018-07-02 11:40:00,56.83,56.84,56.81,56.83,35013.0,50.1517,50.1605,50.1341,50.1517,35013.0
2018-07-02 11:45:00,56.83,56.86,56.82,56.85,98386.0,50.1517,50.1782,50.1429,50.1694,98386.0
2018-07-02 11:50:00,56.85,56.89,56.83,56.89,43962.0,50.1694,50.2047,50.1517,50.2047,43962.0
2018-07-02 11:55:00,56.89,56.91,56.89,56.89,42692.0,50.2047,50.2223,50.2047,50.2047,42692.0
2018-07-02 12:00:00,56.89,56.9,56.87,56.88,22115.0,50.2047,50.2135,50.187,50.1958,22115.0
2018-07-02 12:05:00,56.87,56.88,56.83,56.87,112189.0,50.187,50.1958,50.1517,50.187,112189.0
2018-07-02 12:10:00,56.87,56.88,56.84,56.87,23714.0,50.187,50.1958,50.1605,50.187,23714.0
2018-07-02 12:15:00,56.87,56.87,56.82,56.86,81674.0,50.187,50.187,50.1429,50.1782,81674.0
2018-07-02 12:20:00,56.86,56.89,56.86,56.88,18718.0,50.1782,50.2047,50.1782,50.1958,18718.0
2018-07-02 12:25:00,56.88,56.9,56.87,56.9,53607.0,50.1958,50.2135,50.187,50.2135,53607.0
2018-07-02 12:30:00,56.89,56.91,56.88,56.91,40311.0,50.2047,50.2223,50.1958,50.2223,40311.0
2018-07-02 12:35:00,56.91,56.91,56.89,56.89,74222.0,50.2223,50.2223,50.2047,50.2047,74222.0
2018-07-02 12:40:00,56.89,56.89,56.86,56.87,281844.0,50.2047,50.2047,50.1782,50.187,281844.0
2018-07-02 12:45:00,56.87,56.91,56.87,56.89,30515.0,50.187,50.2223,50.187,50.2047,30515.0
2018-07-02 12:50:00,56.89,56.89,56.86,56.87,23625.0,50.2047,50.2047,50.1782,50.187,23625.0
2018-07-02 12:55:00,56.87,56.87,56.82,56.83,83359.0,50.187,50.187,50.1429,50.1517,83359.0
2018-07-02 13:00:00,56.83,56.85,56.81,56.82,113535.0,50.1517,50.1694,50.1341,50.1429,113535.0
2018-07-02 13:05:00,56.82,56.83,56.78,56.8,127400.0,50.1429,50.1517,50.1076,50.1252,127400.0
2018-07-02 13:10:00,56.8,56.8,56.76,56.76,45788.0,50.1252,50.1252,50.0899,50.0899,45788.0
2018-07-02 13:15:00,56.76,56.77,56.75,56.76,28692.0,50.0899,50.0988,50.0811,50.0899,28692.0
2018-07-02 13:20:00,56.76,56.78,56.75,56.77,59447.0,50.0899,50.1076,50.0811,50.0988,59447.0
2018-07-02 13:25:00,56.78,56.78,56.75,56.76,28367.0,50.1076,50.1076,50.0811,50.0899,28367.0
2018-07-02 13:30:00,56.75,56.79,56.75,56.79,19491.0,50.0811,50.1164,50.0811,50.1164,19491.0
2018-07-02 13:35:00,56.79,56.84,56.78,56.84,49859.0,50.1164,50.1605,50.1076,50.1605,49859.0
2018-07-02 13:40:00,56.84,56.85,56.83,56.85,24519.0,50.1605,50.1694,50.1517,50.1694,24519.0
2018-07-02 13:45:00,56.86,56.9,56.86,56.9,25169.0,50.1782,50.2135,50.1782,50.2135,25169.0
2018-07-02 13:50:00,56.9,56.91,56.89,56.9,126791.0,50.2135,50.2223,50.2047,50.2135,126791.0
2018-07-02 13:55:00,56.91,56.91,56.88,56.89,50605.0,50.2223,50.2223,50.1958,50.2047,50605.0
2018-07-02 14:00:00,56.89,56.91,56.88,56.9,66800.0,50.2047,50.2223,50.1958,50.2135,66800.0
2018-07-02 14:05:00,56.91,56.92,56.9,56.91,34713.0,50.2223,50.2311,50.2135,50.2223,34713.0
2018-07-02 14:10:00,56.91,56.95,56.89,56.94,58809.0,50.2223,50.2576,50.2047,50.2488,58809.0
2018-07-02 14:15:00,56.94,56.97,56.93,56.97,68310.0,50.2488,50.2753,50.24,50.2753,68310.0
2018-07-02 14:20:00,56.95,56.96,56.93,56.95,24506.0,50.2576,50.2664,50.24,50.2576,24506.0
2018-07-02 14:25:00,56.95,56.96,56.94,56.96,61241.0,50.2576,50.2664,50.2488,50.2664,61241.0
2018-07-02 14:30:00,56.96,56.98,56.94,56.95,79217.0,50.2664,50.2841,50.2488,50.2576,79217.0
2018-07-02 14:35:00,56.94,56.95,56.9,56.9,49295.0,50.2488,50.2576,50.2135,50.2135,49295.0
2018-07-02 14:40:00,56.91,56.91,56.89,56.91,52966.0,50.2223,50.2223,50.2047,50.2223,52966.0
2018-07-02 14:45:00,56.91,56.92,56.88,56.9,44188.0,50.2223,50.2311,50.1958,50.2135,44188.0
2018-07-02 14:50:00,56.9,56.91,56.88,56.89,27736.0,50.2135,50.2223,50.1958,50.2047,27736.0
2018-07-02 14:55:00,56.88,56.89,56.85,56.86,37125.0,50.1958,50.2047,50.1694,50.1782,37125.0
2018-07-02 15:00:00,56.86,56.87,56.82,56.83,32014.0,50.1782,50.187,50.1429,50.1517,32014.0
2018-07-02 15:05:00,56.82,56.85,56.82,56.85,37696.0,50.1429,50.1694,50.1429,50.1694,37696.0
2018-07-02 15:10:00,56.85,56.87,56.84,56.85,39651.0,50.1694,50.187,50.1605,50.1694,39651.0
2018-07-02 15:15:00,56.85,56.88,56.85,56.88,42259.0,50.1694,50.1958,50.1694,50.1958,42259.0
2018-07-02 15:20:00,56.88,56.89,56.86,56.88,126667.0,50.1958,50.2047,50.1782,50.1958,126667.0
2018-07-02 15:25:00,56.87,56.9,56.87,56.89,49538.0,50.187,50.2135,50.187,50.2047,49538.0
2018-07-02 15:30:00,56.89,56.89,56.84,56.86,91597.0,50.2047,50.2047,50.1605,50.1782,91597.0
2018-07-02 15:35:00,56.87,56.89,56.86,56.89,46018.0,50.187,50.2047,50.1782,50.2047,46018.0
2018-07-02 15:40:00,56.88,56.89,56.85,56.88,60996.0,50.1958,50.2047,50.1694,50.1958,60996.0
2018-07-02 15:45:00,56.88,56.93,56.87,56.93,316764.0,50.1958,50.24,50.187,50.24,316764.0
2018-07-02 15:50:00,56.93,56.97,56.92,56.96,292927.0,50.24,50.2753,50.2311,50.2664,292927.0
2018-07-02 15:55:00,56.96,57.01,56.95,57.0,823383.0,50.2664,50.3106,50.2576,50.3017,823383.0
2018-07-03 09:30:00,57.17,57.18,57.09,57.11,97913.0,50.4518,50.4606,50.3812,50.3988,97913.0
2018-07-03 09:35:00,57.12,57.14,57.06,57.08,112207.0,50.4076,50.4253,50.3547,50.3723,112207.0
2018-07-03 09:40:00,57.07,57.13,57.06,57.09,91663.0,50.3635,50.4165,50.3547,50.3812,91663.0
2018-07-03 09:45:00,57.09,57.19,57.08,57.17,139165.0,50.3812,50.4694,50.3723,50.4518,139165.0
2018-07-03 09:50:00,57.18,57.19,57.15,57.17,74345.0,50.4606,50.4694,50.4341,50.4518,74345.0
2018-07-03 09:55:00,57.16,57.16,57.1,57.14,71089.0,50.4429,50.4429,50.39,50.4253,71089.0
2018-07-03 10:00:00,57.14,57.16,57.12,57.14,62270.0,50.4253,50.4429,50.4076,50.4253,62270.0
2018-07-03 10:05:00,57.13,57.16,57.12,57.14,58107.0,50.4165,50.4429,50.4076,50.4253,58107.0
2018-07-03 10:10:00,57.14,57.15,57.08,57.12,163083.0,50.4253,50.4341,50.3723,50.4076,163083.0
2018-07-03 10:15:00,57.12,57.14,57.11,57.13,113111.0,50.4076,50.4253,50.3988,50.4165,113111.0
2018-07-03 10:20:00,57.14,57.17,57.11,57.17,194000.0,50.4253,50.4518,50.3988,50.4518,194000.0
2018-07-03 10:25:00,57.17,57.18,57.12,57.12,376140.0,50.4518,50.4606,50.4076,50.4076,376140.0
2018-07-03 10:30:00,57.12,57.15,57.1,57.14,73357.0,50.4076,50.4341,50.39,50.4253,73357.0
2018-07-03 10:35:00,57.13,57.14,57.1,57.14,126749.0,50.4165,50.4253,50.39,50.4253,126749.0
2018-07-03 10:40:00,57.14,57.14,57.12,57.13,25600.0,50.4253,50.4253,50.4076,50.4165,25600.0
2018-07-03 10:45:00,57.14,57.15,57.04,57.05,128224.0,50.4253,50.4341,50.337,50.3459,128224.0
2018-07-03 10:50:00,57.05,57.07,57.03,57.05,71406.0,50.3459,50.3635,50.3282,50.3459,71406.0
2018-07-03 10:55:00,57.04,57.04,57.0,57.01,71459.0,50.337,50.337,50.3017,50.3106,71459.0
2018-07-03 11:00:00,57.01,57.03,56.99,57.03,53165.0,50.3106,50.3282,50.2929,50.3282,53165.0
2018-07-03 11:05:00,57.03,57.06,57.02,57.04,98049.0,50.3282,50.3547,50.3194,50.337,98049.0
2018-07-03 11:10:00,57.04,57.04,57.02,57.03,82055.0,50.337,50.337,50.3194,50.3282,82055.0
2018-07-03 11:15:00,57.03,57.1,57.03,57.1,164144.0,50.3282,50.39,50.3282,50.39,164144.0
2018-07-03 11:20:00,57.1,57.1,57.07,57.08,64831.0,50.39,50.39,50.3635,50.3723,64831.0
2018-07-03 11:25:00,57.08,57.1,57.06,57.07,58621.0,50.3723,50.39,50.3547,50.3635,58621.0
2018-07-03 11:30:00,57.08,57.12,57.07,57.12,30658.0,50.3723,50.4076,50.3635,50.4076,30658.0
2018-07-03 11:35:00,57.12,57.13,57.11,57.12,28538.0,50.4076,50.4165,50.3988,50.4076,28538.0
2018-07-03 11:40:00,57.12,57.13,57.08,57.08,28496.0,50.4076,50.4165,50.3723,50.3723,28496.0
2018-07-03 11:45:00,57.08,57.08,57.05,57.07,57508.0,50.3723,50.3723,50.3459,50.3635,57508.0
2018-07-03 11:50:00,57.07,57.07,57.03,57.04,35712.0,50.3635,50.3635,50.3282,50.337,35712.0
2018-07-03 11:55:00,57.04,57.06,57.03,57.05,39948.0,50.337,50.3547,50.3282,50.3459,39948.0
2018-07-03 12:00:00,57.05,57.07,57.01,57.03,471138.0,50.3459,50.3635,50.3106,50.3282,471138.0
2018-07-03 12:05:00,57.03,57.04,57.01,57.01,24682.0,50.3282,50.337,50.3106,50.3106,24682.0
2018-07-03 12:10:00,57.02,57.02,56.96,56.97,46007.0,50.3194,50.3194,50.2664,50.2753,46007.0
2018-07-03 12:15:00,56.97,57.0,56.97,57.0,32485.0,50.2753,50.3017,50.2753,50.3017,32485.0
2018-07-03 12:20:00,56.99,57.04,56.99,57.04,102839.0,50.2929,50.337,50.2929,50.337,102839.0
2018-07-03 12:25:00,57.03,57.03,56.99,57.0,62111.0,50.3282,50.3282,50.2929,50.3017,62111.0
2018-07-03 12:30:00,57.0,57.01,56.95,56.96,57935.0,50.3017,50.3106,50.2576,50.2664,57935.0
2018-07-03 12:35:00,56.96,56.98,56.93,56.94,74129.0,50.2664,50.2841,50.24,50.2488,74129.0
2018-07-03 12:40:00,56.94,56.99,56.93,56.99,786573.0,50.2488,50.2929,50.24,50.2929,786573.0
2018-07-03 12:45:00,56.98,56.98,56.93,56.93,49297.0,50.2841,50.2841,50.24,50.24,49297.0
2018-07-03 12:50:00,56.93,56.94,56.9,56.94,69251.0,50.24,50.2488,50.2135,50.2488,69251.0
2018-07-03 12:55:00,56.94,56.94,56.87,56.92,174368.0,50.2488,50.2488,50.187,50.2311,174368.0
2018-07-05 09:30:00,56.84,56.88,56.77,56.78,297398.0,50.1605,50.1958,50.0988,50.1076,297398.0
2018-07-05 09:35:00,56.79,56.8,56.76,56.8,149013.0,50.1164,50.1252,50.0899,50.1252,149013.0
2018-07-05 09:40:00,56.8,56.81,56.77,56.8,132284.0,50.1252,50.1341,50.0988,50.1252,132284.0
2018-07-05 09:45:00,56.81,56.81,56.74,56.75,83110.0,50.1341,50.1341,50.0723,50.0811,83110.0
2018-07-05 09:50:00,56.75,56.77,56.73,56.75,183044.0,50.0811,50.0988,50.0635,50.0811,183044.0
2018-07-05 09:55:00,56.74,56.77,56.74,56.74,130633.0,50.0723,50.0988,50.0723,50.0723,130633.0
2018-07-05 10:00:00,56.74,56.77,56.72,56.72,82849.0,50.0723,50.0988,50.0546,50.0546,82849.0
2018-07-05 10:05:00,56.72,56.8,56.71,56.79,101964.0,50.0546,50.1252,50.0458,50.1164,101964.0
2018-07-05 10:10:00,56.8,56.81,56.76,56.77,535571.0,50.1252,50.1341,50.0899,50.0988,535571.0
2018-07-05 10:15:00,56.77,56.78,56.73,56.75,143054.0,50.0988,50.1076,50.0635,50.0811,143054.0
2018-07-05 10:20:00,56.75,56.76,56.72,56.75,198317.0,50.0811,50.0899,50.0546,50.0811,198317.0
2018-07-05 10:25:00,56.76,56.77,56.72,56.75,59643.0,50.0899,50.0988,50.0546,50.0811,59643.0
2018-07-05 10:30:00,56.75,56.76,56.72,56.75,110535.0,50.0811,50.0899,50.0546,50.0811,110535.0
2018-07-05 10:35:00,56.76,56.76,56.71,56.72,62543.0,50.0899,50.0899,50.0458,50.0546,62543.0
2018-07-05 10:40:00,56.73,56.76,56.72,56.75,70114.0,50.0635,50.0899,50.0546,50.0811,70114.0
2018-07-05 10:45:00,56.75,56.77,56.73,56.77,65246.0,50.0811,50.0988,50.0635,50.0988,65246.0
2018-07-05 10:50:00,56.76,56.77,56.71,56.73,188202.0,50.0899,50.0988,50.0458,50.0635,188202.0
2018-07-05 10:55:00,56.73,56.73,56.69,56.71,211541.0,50.0635,50.0635,50.0282,50.0458,211541.0
2018-07-05 11:00:00,56.71,56.74,56.69,56.73,93599.0,50.0458,50.0723,50.0282,50.0635,93599.0
2018-07-05 11:05:00,56.73,56.74,56.69,56.74,150068.0,50.0635,50.0723,50.0282,50.0723,150068.0
2018-07-05 11:10:00,56.75,56.78,56.74,56.76,86012.0,50.0811,50.1076,50.0723,50.0899,86012.0
2018-07-05 11:15:00,56.76,56.78,56.76,56.78,129793.0,50.0899,50.1076,50.0899,50.1076,129793.0
2018-07-05 11:20:00,56.78,56.79,56.76,56.78,84957.0,50.1076,50.1164,50.0899,50.1076,84957.0
2018-07-05 11:25:00,56.78,56.81,56.78,56.8,95858.0,50.1076,50.1341,50.1076,50.1252,95858.0
2018-07-05 11:30:00,56.79,56.83,56.78,56.79,115625.0,50.1164,50.1517,50.1076,50.1164,115625.0
2018-07-05 11:35:00,56.8,56.83,56.8,56.83,56388.0,50.1252,50.1517,50.1252,50.1517,56388.0
2018-07-05 11:40:00,56.82,56.83,56.81,56.83,31585.0,50.1429,50.1517,50.1341,50.1517,31585.0
2018-07-05 11:45:00,56.83,56.88,56.82,56.86,83342.0,50.1517,50.1958,50.1429,50.1782,83342.0
2018-07-05 11:50:00,56.85,56.87,56.85,56.86,33505.0,50.1694,50.187,50.1694,50.1782,33505.0
2018-07-05 11:55:00,56.86,56.87,56.83,56.83,27889.0,50.1782,50.187,50.1517,50.1517,27889.0
2018-07-05 12:00:00,56.84,56.9,56.83,56.89,54016.0,50.1605,50.2135,50.1517,50.2047,54016.0
2018-07-05 12:05:00,56.89,56.91,56.87,56.9,228031.0,50.2047,50.2223,50.187,50.2135,228031.0
2018-07-05 12:10:00,56.89,56.9,56.87,56.88,49953.0,50.2047,50.2135,50.187,50.1958,49953.0
2018-07-05 12:15:00,56.89,56.91,56.88,56.88,77518.0,50.2047,50.2223,50.1958,50.1958,77518.0
2018-07-05 12:20:00,56.88,56.89,56.87,56.89,73729.0,50.1958,50.2047,50.187,50.2047,73729.0
2018-07-05 12:25:00,56.89,56.9,56.85,56.85,501815.0,50.2047,50.2135,50.1694,50.1694,501815.0
2018-07-05 12:30:00,56.85,56.85,56.82,56.84,159498.0,50.1694,50.1694,50.1429,50.1605,159498.0
2018-07-05 12:35:00,56.84,56.85,56.82,56.83,61063.0,50.1605,50.1694,50.1429,50.1517,61063.0
2018-07-05 12:40:00,56.83,56.84,56.82,56.82,33305.0,50.1517,50.1605,50.1429,50.1429,33305.0
2018-07-05 12:45:00,56.83,56.84,56.8,56.82,140230.0,50.1517,50.1605,50.1252,50.1429,140230.0
2018-07-05 12:50:00,56.81,56.82,56.8,56.82,269225.0,50.1341,50.1429,50.1252,50.1429,269225.0
2018-07-05 12:55:00,56.82,56.84,56.81,56.83,368405.0,50.1429,50.1605,50.1341,50.1517,368405.0
2018-07-05 13:00:00,56.83,56.85,56.82,56.85,332603.0,50.1517,50.1694,50.1429,50.1694,332603.0
2018-07-05 13:05:00,56.85,56.85,56.8,56.8,399912.0,50.1694,50.1694,50.1252,50.1252,399912.0
2018-07-05 13:10:00,56.81,56.81,56.8,56.8,167659.0,50.1341,50.1341,50.1252,50.1252,167659.0
2018-07-05 13:15:00,56.8,56.82,56.8,56.81,273250.0,50.1252,50.1429,50.1252,50.1341,273250.0
2018-07-05 13:20:00,56.82,56.82,56.79,56.8,265222.0,50.1429,50.1429,50.1164,50.1252,265222.0
2018-07-05 13:25:00,56.8,56.82,56.79,56.82,101306.0,50.1252,50.1429,50.1164,50.1429,101306.0
2018-07-05 13:30:00,56.81,56.82,56.79,56.8,55467.0,50.1341,50.1429,50.1164,50.1252,55467.0
2018-07-05 13:35:00,56.8,56.8,56.78,56.8,37877.0,50.1252,50.1252,50.1076,50.1252,37877.0
2018-07-05 13:40:00,56.8,56.81,56.79,56.81,27643.0,50.1252,50.1341,50.1164,50.1341,27643.0
2018-07-05 13:45:00,56.81,56.81,56.8,56.81,43404.0,50.1341,50.1341,50.1252,50.1341,43404.0
2018-07-05 13:50:00,56.8,56.81,56.78,56.79,120446.0,50.1252,50.1341,50.1076,50.1164,120446.0
2018-07-05 13:55:00,56.79,56.84,56.79,56.83,42841.0,50.1164,50.1605,50.1164,50.1517,42841.0
2018-07-05 14:00:00,56.83,56.87,56.77,56.77,237443.0,50.1517,50.187,50.0988,50.0988,237443.0
2018-07-05 14:05:00,56.78,56.8,56.74,56.74,229577.0,50.1076,50.1252,50.0723,50.0723,229577.0
2018-07-05 14:10:00,56.74,56.76,56.73,56.73,155707.0,50.0723,50.0899,50.0635,50.0635,155707.0
2018-07-05 14:15:00,56.73,56.81,56.73,56.8,174560.0,50.0635,50.1341,50.0635,50.1252,174560.0
2018-07-05 14:20:00,56.8,56.81,56.76,56.77,108442.0,50.1252,50.1341,50.0899,50.0988,108442.0
2018-07-05 14:25:00,56.77,56.81,56.76,56.79,189428.0,50.0988,50.1341,50.0899,50.1164,189428.0
2018-07-05 14:30:00,56.79,56.81,56.79,56.8,86357.0,50.1164,50.1341,50.1164,50.1252,86357.0
2018-07-05 14:35:00,56.8,56.82,56.77,56.78,111242.0,50.1252,50.1429,50.0988,50.1076,111242.0
2018-07-05 14:40:00,56.78,56.79,56.76,56.77,237072.0,50.1076,50.1164,50.0899,50.0988,237072.0
2018-07-05 14:45:00,56.77,56.81,56.76,56.79,136240.0,50.0988,50.1341,50.0899,50.1164,136240.0
2018-07-05 14:50:00,56.79,56.79,56.77,56.79,102901.0,50.1164,50.1164,50.0988,50.1164,102901.0
2018-07-05 14:55:00,56.79,56.81,56.77,56.81,150393.0,50.1164,50.1341,50.0988,50.1341,150393.0
2018-07-05 15:00:00,56.81,56.86,56.8,56.86,174132.0,50.1341,50.1782,50.1252,50.1782,174132.0
2018-07-05 15:05:00,56.86,56.87,56.85,56.87,167247.0,50.1782,50.187,50.1694,50.187,167247.0
2018-07-05 15:10:00,56.87,56.87,56.85,56.87,108871.0,50.187,50.187,50.1694,50.187,108871.0
2018-07-05 15:15:00,56.87,56.88,56.86,56.87,107285.0,50.187,50.1958,50.1782,50.187,107285.0
2018-07-05 15:20:00,56.87,56.87,56.84,56.86,141297.0,50.187,50.187,50.1605,50.1782,141297.0
2018-07-05 15:25:00,56.86,56.86,56.83,56.84,142293.0,50.1782,50.1782,50.1517,50.1605,142293.0
2018-07-05 15:30:00,56.84,56.85,56.83,56.85,173171.0,50.1605,50.1694,50.1517,50.1694,173171.0
2018-07-05 15:35:00,56.85,56.85,56.82,56.85,205473.0,50.1694,50.1694,50.1429,50.1694,205473.0
2018-07-05 15:40:00,56.85,56.86,56.83,56.84,203585.0,50.1694,50.1782,50.1517,50.1605,203585.0
2018-07-05 15:45:00,56.83,56.85,56.81,56.82,378162.0,50.1517,50.1694,50.1341,50.1429,378162.0
2018-07-05 15:50:00,56.82,56.85,56.81,56.84,466792.0,50.1429,50.1694,50.1341,50.1605,466792.0
2018-07-05 15:55:00,56.84,56.85,56.81,56.83,1034603.0,50.1605,50.1694,50.1341,50.1517,1034603.0
2018-07-06 09:30:00,57.0,57.03,56.93,56.95,275662.0,50.3017,50.3282,50.24,50.2576,275662.0
2018-07-06 09:35:00,56.95,57.03,56.95,57.02,95417.0,50.2576,50.3282,50.2576,50.3194,95417.0
2018-07-06 09:40:00,57.03,57.04,57.01,57.01,96869.0,50.3282,50.337,50.3106,50.3106,96869.0
2018-07-06 09:45:00,57.01,57.03,56.97,56.98,39903.0,50.3106,50.3282,50.2753,50.2841,39903.0
2018-07-06 09:50:00,56.98,57.03,56.97,57.01,84981.0,50.2841,50.3282,50.2753,50.3106,84981.0
2018-07-06 09:55:00,57.02,57.09,57.0,57.09,98050.0,50.3194,50.3812,50.3017,50.3812,98050.0
2018-07-06 10:00:00,57.09,57.12,57.08,57.1,76533.0,50.3812,50.4076,50.3723,50.39,76533.0
2018-07-06 10:05:00,57.1,57.11,57.07,57.11,35649.0,50.39,50.3988,50.3635,50.3988,35649.0
2018-07-06 10:10:00,57.1,57.11,57.07,57.07,47427.0,50.39,50.3988,50.3635,50.3635,47427.0
2018-07-06 10:15:00,57.08,57.11,57.06,57.07,57094.0,50.3723,50.3988,50.3547,50.3635,57094.0
2018-07-06 10:20:00,57.07,57.07,57.03,57.05,231131.0,50.3635,50.3635,50.3282,50.3459,231131.0
2018-07-06 10:25:00,57.06,57.09,57.04,57.09,24651.0,50.3547,50.3812,50.337,50.3812,24651.0
2018-07-06 10:30:00,57.09,57.11,57.06,57.07,33507.0,50.3812,50.3988,50.3547,50.3635,33507.0
2018-07-06 10:35:00,57.07,57.12,57.06,57.12,35182.0,50.3635,50.4076,50.3547,50.4076,35182.0
2018-07-06 10:40:00,57.12,57.17,57.12,57.16,48029.0,50.4076,50.4518,50.4076,50.4429,48029.0
2018-07-06 10:45:00,57.17,57.2,57.15,57.17,35716.0,50.4518,50.4782,50.4341,50.4518,35716.0
2018-07-06 10:50:00,57.17,57.18,57.15,57.17,45269.0,50.4518,50.4606,50.4341,50.4518,45269.0
2018-07-06 10:55:00,57.17,57.2,57.16,57.17,196870.0,50.4518,50.4782,50.4429,50.4518,196870.0
2018-07-06 11:00:00,57.18,57.22,57.17,57.18,39443.0,50.4606,50.4959,50.4518,50.4606,39443.0
2018-07-06 11:05:00,57.17,57.24,57.17,57.24,94670.0,50.4518,50.5135,50.4518,50.5135,94670.0
2018-07-06 11:10:00,57.24,57.24,57.21,57.24,41000.0,50.5135,50.5135,50.4871,50.5135,41000.0
2018-07-06 11:15:00,57.24,57.26,57.21,57.24,99968.0,50.5135,50.5312,50.4871,50.5135,99968.0
2018-07-06 11:20:00,57.25,57.27,57.23,57.26,56847.0,50.5224,50.54,50.5047,50.5312,56847.0
2018-07-06 11:25:00,57.25,57.3,57.25,57.28,45101.0,50.5224,50.5665,50.5224,50.5488,45101.0
2018-07-06 11:30:00,57.29,57.31,57.28,57.3,64039.0,50.5577,50.5753,50.5488,50.5665,64039.0
2018-07-06 11:35:00,57.29,57.31,57.28,57.28,112816.0,50.5577,50.5753,50.5488,50.5488,112816.0
2018-07-06 11:40:00,57.29,57.3,57.27,57.28,203052.0,50.5577,50.5665,50.54,50.5488,203052.0
2018-07-06 11:45:00,57.28,57.29,57.27,57.28,61507.0,50.5488,50.5577,50.54,50.5488,61507.0
2018-07-06 11:50:00,57.28,57.28,57.22,57.23,81451.0,50.5488,50.5488,50.4959,50.5047,81451.0
2018-07-06 11:55:00,57.23,57.26,57.22,57.24,92137.0,50.5047,50.5312,50.4959,50.5135,92137.0
2018-07-06 12:00:00,57.25,57.27,57.24,57.26,35907.0,50.5224,50.54,50.5135,50.5312,35907.0
2018-07-06 12:05:00,57.26,57.3,57.26,57.28,40651.0,50.5312,50.5665,50.5312,50.5488,40651.0
2018-07-06 12:10:00,57.28,57.29,57.26,57.28,26970.0,50.5488,50.5577,50.5312,50.5488,26970.0
2018-07-06 12:15:00,57.28,57.29,57.27,57.27,12609.0,50.5488,50.5577,50.54,50.54,12609.0
2018-07-06 12:20:00,57.27,57.3,57.26,57.29,29206.0,50.54,50.5665,50.5312,50.5577,29206.0
2018-07-06 12:25:00,57.29,57.33,57.29,57.32,93683.0,50.5577,50.593,50.5577,50.5841,93683.0
2018-07-06 12:30:00,57.32,57.34,57.3,57.3,20809.0,50.5841,50.6018,50.5665,50.5665,20809.0
2018-07-06 12:35:00,57.3,57.33,57.29,57.31,70794.0,50.5665,50.593,50.5577,50.5753,70794.0
2018-07-06 12:40:00,57.32,57.32,57.3,57.31,28231.0,50.5841,50.5841,50.5665,50.5753,28231.0
2018-07-06 12:45:00,57.31,57.31,57.26,57.27,71036.0,50.5753,50.5753,50.5312,50.54,71036.0
2018-07-06 12:50:00,57.27,57.28,57.25,57.25,38922.0,50.54,50.5488,50.5224,50.5224,38922.0
2018-07-06 12:55:00,57.25,57.27,57.25,57.27,20676.0,50.5224,50.54,50.5224,50.54,20676.0
2018-07-06 13:00:00,57.27,57.29,57.27,57.29,14516.0,50.54,50.5577,50.54,50.5577,14516.0
2018-07-06 13:05:00,57.29,57.29,57.28,57.28,8796.0,50.5577,50.5577,50.5488,50.5488,8796.0
2018-07-06 13:10:00,57.29,57.29,57.27,57.27,23371.0,50.5577,50.5577,50.54,50.54,23371.0
2018-07-06 13:15:00,57.27,57.28,57.26,57.28,16258.0,50.54,50.5488,50.5312,50.5488,16258.0
2018-07-06 13:20:00,57.29,57.29,57.27,57.27,7062.0,50.5577,50.5577,50.54,50.54,7062.0
2018-07-06 13:25:00,57.26,57.28,57.26,57.26,32461.0,50.5312,50.5488,50.5312,50.5312,32461.0
2018-07-06 13:30:00,57.27,57.28,57.27,57.28,22248.0,50.54,50.5488,50.54,50.5488,22248.0
2018-07-06 13:35:00,57.27,57.28,57.27,57.28,26564.0,50.54,50.5488,50.54,50.5488,26564.0
2018-07-06 13:40:00,57.28,57.29,57.25,57.26,44848.0,50.5488,50.5577,50.5224,50.5312,44848.0
2018-07-06 13:45:00,57.26,57.27,57.26,57.27,76313.0,50.5312,50.54,50.5312,50.54,76313.0
2018-07-06 13:50:00,57.27,57.28,57.26,57.27,23321.0,50.54,50.5488,50.5312,50.54,23321.0
2018-07-06 13:55:00,57.27,57.28,57.26,57.27,22676.0,50.54,50.5488,50.5312,50.54,22676.0
2018-07-06 14:00:00,57.28,57.28,57.25,57.26,36662.0,50.5488,50.5488,50.5224,50.5312,36662.0
2018-07-06 14:05:00,57.26,57.28,57.26,57.26,13657.0,50.5312,50.5488,50.5312,50.5312,13657.0
2018-07-06 14:10:00,57.26,57.26,57.25,57.26,3528.0,50.5312,50.5312,50.5224,50.5312,3528.0
2018-07-06 14:15:00,57.26,57.26,57.24,57.24,22753.0,50.5312,50.5312,50.5135,50.5135,22753.0
2018-07-06 14:20:00,57.25,57.27,57.25,57.26,26437.0,50.5224,50.54,50.5224,50.5312,26437.0
2018-07-06 14:25:00,57.25,57.26,57.25,57.25,36440.0,50.5224,50.5312,50.5224,50.5224,36440.0
2018-07-06 14:30:00,57.26,57.26,57.25,57.25,1931.0,50.5312,50.5312,50.5224,50.5224,1931.0
2018-07-06 14:35:00,57.26,57.26,57.21,57.23,69397.0,50.5312,50.5312,50.4871,50.5047,69397.0
2018-07-06 14:40:00,57.23,57.24,57.23,57.23,3623.0,50.5047,50.5135,50.5047,50.5047,3623.0
2018-07-06 14:45:00,57.24,57.25,57.24,57.25,21729.0,50.5135,50.5224,50.5135,50.5224,21729.0
2018-07-06 14:50:00,57.25,57.25,57.24,57.25,5139.0,50.5224,50.5224,50.5135,50.5224,5139.0
2018-07-06 14:55:00,57.25,57.28,57.25,57.26,19707.0,50.5224,50.5488,50.5224,50.5312,19707.0
2018-07-06 15:00:00,57.26,57.29,57.26,57.29,13712.0,50.5312,50.5577,50.5312,50.5577,13712.0
2018-07-06 15:05:00,57.29,57.29,57.28,57.29,16987.0,50.5577,50.5577,50.5488,50.5577,16987.0
2018-07-06 15:10:00,57.29,57.3,57.28,57.29,35527.0,50.5577,50.5665,50.5488,50.5577,35527.0
2018-07-06 15:15:00,57.29,57.3,57.27,57.28,20656.0,50.5577,50.5665,50.54,50.5488,20656.0
2018-07-06 15:20:00,57.27,57.28,57.26,57.27,28289.0,50.54,50.5488,50.5312,50.54,28289.0
2018-07-06 15:25:00,57.28,57.3,57.27,57.3,91076.0,50.5488,50.5665,50.54,50.5665,91076.0
2018-07-06 15:30:00,57.3,57.3,57.27,57.27,132022.0,50.5665,50.5665,50.54,50.54,132022.0
2018-07-06 15:35:00,57.27,57.28,57.23,57.25,68261.0,50.54,50.5488,50.5047,50.5224,68261.0
2018-07-06 15:40:00,57.24,57.24,57.18,57.19,181740.0,50.5135,50.5135,50.4606,50.4694,181740.0
2018-07-06 15:45:00,57.18,57.2,57.17,57.18,68534.0,50.4606,50.4782,50.4518,50.4606,68534.0
2018-07-06 15:50:00,57.18,57.21,57.17,57.2,232010.0,50.4606,50.4871,50.4518,50.4782,232010.0
2018-07-06 15:55:00,57.2,57.22,57.18,57.21,168616.0,50.4782,50.4959,50.4606,50.4871,168616.0
2018-07-09 09:30:00,57.83,57.9,57.83,57.88,130950.0,51.0342,51.096,51.0342,51.0783,130950.0
2018-07-09 09:35:00,57.88,57.88,57.85,57.87,182101.0,51.0783,51.0783,51.0519,51.0695,182101.0
2018-07-09 09:40:00,57.87,57.9,57.86,57.88,105109.0,51.0695,51.096,51.0607,51.0783,105109.0
2018-07-09 09:45:00,57.88,57.88,57.85,57.86,42971.0,51.0783,51.0783,51.0519,51.0607,42971.0
2018-07-09 09:50:00,57.86,57.86,57.78,57.79,87056.0,51.0607,51.0607,50.9901,50.9989,87056.0
2018-07-09 09:55:00,57.79,57.85,57.78,57.82,85594.0,50.9989,51.0519,50.9901,51.0254,85594.0
2018-07-09 10:00:00,57.82,57.84,57.81,57.81,62598.0,51.0254,51.043,51.0166,51.0166,62598.0
2018-07-09 10:05:00,57.81,57.84,57.77,57.8,235124.0,51.0166,51.043,50.9813,51.0077,235124.0
2018-07-09 10:10:00,57.8,57.82,57.77,57.78,127521.0,51.0077,51.0254,50.9813,50.9901,127521.0
2018-07-09 10:15:00,57.78,57.8,57.76,57.79,40295.0,50.9901,51.0077,50.9724,50.9989,40295.0
2018-07-09 10:20:00,57.79,57.8,57.77,57.8,31803.0,50.9989,51.0077,50.9813,51.0077,31803.0
2018-07-09 10:25:00,57.8,57.81,57.77,57.79,20214.0,51.0077,51.0166,50.9813,50.9989,20214.0
2018-07-09 10:30:00,57.79,57.81,57.79,57.8,21326.0,50.9989,51.0166,50.9989,51.0077,21326.0
2018-07-09 10:35:00,57.81,57.85,57.81,57.83,27312.0,51.0166,51.0519,51.0166,51.0342,27312.0
2018-07-09 10:40:00,57.84,57.86,57.83,57.86,116443.0,51.043,51.0607,51.0342,51.0607,116443.0
2018-07-09 10:45:00,57.86,57.86,57.83,57.85,45179.0,51.0607,51.0607,51.0342,51.0519,45179.0
2018-07-09 10:50:00,57.84,57.85,57.82,57.84,51800.0,51.043,51.0519,51.0254,51.043,51800.0
2018-07-09 10:55:00,57.84,57.86,57.83,57.86,81088.0,51.043,51.0607,51.0342,51.0607,81088.0
2018-07-09 11:00:00,57.86,57.88,57.84,57.87,122454.0,51.0607,51.0783,51.043,51.0695,122454.0
2018-07-09 11:05:00,57.87,57.87,57.83,57.84,105155.0,51.0695,51.0695,51.0342,51.043,105155.0
2018-07-09 11:10:00,57.85,57.85,57.82,57.84,83219.0,51.0519,51.0519,51.0254,51.043,83219.0
2018-07-09 11:15:00,57.84,57.86,57.82,57.85,341621.0,51.043,51.0607,51.0254,51.0519,341621.0
2018-07-09 11:20:00,57.86,57.87,57.85,57.85,31098.0,51.0607,51.0695,51.0519,51.0519,31098.0
2018-07-09 11:25:00,57.85,57.87,57.84,57.86,44082.0,51.0519,51.0695,51.043,51.0607,44082.0
2018-07-09 11:30:00,57.86,57.87,57.81,57.84,432854.0,51.0607,51.0695,51.0166,51.043,432854.0
2018-07-09 11:35:00,57.83,57.87,57.82,57.85,604451.0,51.0342,51.0695,51.0254,51.0519,604451.0
2018-07-09 11:40:00,57.86,57.87,57.84,57.87,29362.0,51.0607,51.0695,51.043,51.0695,29362.0
2018-07-09 11:45:00,57.87,57.9,57.86,57.88,44637.0,51.0695,51.096,51.0607,51.0783,44637.0
2018-07-09 11:50:00,57.88,57.9,57.87,57.9,18999.0,51.0783,51.096,51.0695,51.096,18999.0
2018-07-09 11:55:00,57.9,57.92,57.88,57.9,54400.0,51.096,51.1136,51.0783,51.096,54400.0
2018-07-09 12:00:00,57.9,57.92,57.89,57.91,21204.0,51.096,51.1136,51.0871,51.1048,21204.0
2018-07-09 12:05:00,57.91,57.94,57.91,57.92,47645.0,51.1048,51.1313,51.1048,51.1136,47645.0
2018-07-09 12:10:00,57.92,57.93,57.91,57.93,36877.0,51.1136,51.1224,51.1048,51.1224,36877.0
2018-07-09 12:15:00,57.93,57.93,57.91,57.92,25864.0,51.1224,51.1224,51.1048,51.1136,25864.0
2018-07-09 12:20:00,57.92,57.93,57.9,57.91,35770.0,51.1136,51.1224,51.096,51.1048,35770.0
2018-07-09 12:25:00,57.91,57.92,57.9,57.9,37397.0,51.1048,51.1136,51.096,51.096,37397.0
2018-07-09 12:30:00,57.91,57.91,57.87,57.91,36078.0,51.1048,51.1048,51.0695,51.1048,36078.0
2018-07-09 12:35:00,57.9,57.91,57.89,57.9,11774.0,51.096,51.1048,51.0871,51.096,11774.0
2018-07-09 12:40:00,57.89,57.91,57.88,57.9,16837.0,51.0871,51.1048,51.0783,51.096,16837.0
2018-07-09 12:45:00,57.89,57.9,57.88,57.89,14195.0,51.0871,51.096,51.0783,51.0871,14195.0
2018-07-09 12:50:00,57.88,57.89,57.86,57.88,20640.0,51.0783,51.0871,51.0607,51.0783,20640.0
2018-07-09 12:55:00,57.87,57.88,57.86,57.88,22032.0,51.0695,51.0783,51.0607,51.0783,22032.0
2018-07-09 13:00:00,57.88,57.89,57.87,57.87,28111.0,51.0783,51.0871,51.0695,51.0695,28111.0
2018-07-09 13:05:00,57.87,57.89,57.83,57.84,80732.0,51.0695,51.0871,51.0342,51.043,80732.0
2018-07-09 13:10:00,57.85,57.85,57.82,57.83,24096.0,51.0519,51.0519,51.0254,51.0342,24096.0
2018-07-09 13:15:00,57.84,57.87,57.84,57.86,28517.0,51.043,51.0695,51.043,51.0607,28517.0
2018-07-09 13:20:00,57.86,57.87,57.84,57.87,33882.0,51.0607,51.0695,51.043,51.0695,33882.0
2018-07-09 13:25:00,57.87,57.87,57.85,57.85,16844.0,51.0695,51.0695,51.0519,51.0519,16844.0
2018-07-09 13:30:00,57.85,57.86,57.84,57.86,23544.0,51.0519,51.0607,51.043,51.0607,23544.0
2018-07-09 13:35:00,57.85,57.86,57.84,57.85,17528.0,51.0519,51.0607,51.043,51.0519,17528.0
2018-07-09 13:40:00,57.85,57.86,57.84,57.85,16013.0,51.0519,51.0607,51.043,51.0519,16013.0
2018-07-09 13:45:00,57.85,57.88,57.84,57.88,206598.0,51.0519,51.0783,51.043,51.0783,206598.0
2018-07-09 13:50:00,57.88,57.9,57.87,57.9,47219.0,51.0783,51.096,51.0695,51.096,47219.0
2018-07-09 13:55:00,57.9,57.9,57.88,57.88,15175.0,51.096,51.096,51.0783,51.0783,15175.0
2018-07-09 14:00:00,57.88,57.9,57.88,57.89,26314.0,51.0783,51.096,51.0783,51.0871,26314.0
2018-07-09 14:05:00,57.89,57.89,57.87,57.88,57599.0,51.0871,51.0871,51.0695,51.0783,57599.0
2018-07-09 14:10:00,57.88,57.89,57.87,57.88,33103.0,51.0783,51.0871,51.0695,51.0783,33103.0
2018-07-09 14:15:00,57.88,57.89,57.87,57.88,78229.0,51.0783,51.0871,51.0695,51.0783,78229.0
2018-07-09 14:20:00,57.89,57.89,57.87,57.88,46615.0,51.0871,51.0871,51.0695,51.0783,46615.0
2018-07-09 14:25:00,57.89,57.9,57.88,57.89,58443.0,51.0871,51.096,51.0783,51.0871,58443.0
2018-07-09 14:30:00,57.89,57.9,57.88,57.88,36637.0,51.0871,51.096,51.0783,51.0783,36637.0
2018-07-09 14:35:00,57.88,57.89,57.87,57.89,73293.0,51.0783,51.0871,51.0695,51.0871,73293.0
2018-07-09 14:40:00,57.89,57.91,57.89,57.9,70364.0,51.0871,51.1048,51.0871,51.096,70364.0
2018-07-09 14:45:00,57.9,57.91,57.89,57.9,29099.0,51.096,51.1048,51.0871,51.096,29099.0
2018-07-09 14:50:00,57.9,57.92,57.89,57.91,85077.0,51.096,51.1136,51.0871,51.1048,85077.0
2018-07-09 14:55:00,57.91,57.94,57.91,57.94,41323.0,51.1048,51.1313,51.1048,51.1313,41323.0
2018-07-09 15:00:00,57.94,57.95,57.92,57.94,88739.0,51.1313,51.1401,51.1136,51.1313,88739.0
2018-07-09 15:05:00,57.94,57.95,57.93,57.95,35352.0,51.1313,51.1401,51.1224,51.1401,35352.0
2018-07-09 15:10:00,57.95,57.96,57.94,57.96,56401.0,51.1401,51.1489,51.1313,51.1489,56401.0
2018-07-09 15:15:00,57.96,57.96,57.92,57.94,41393.0,51.1489,51.1489,51.1136,51.1313,41393.0
2018-07-09 15:20:00,57.94,57.95,57.93,57.94,41138.0,51.1313,51.1401,51.1224,51.1313,41138.0
2018-07-09 15:25:00,57.95,57.95,57.93,57.95,68700.0,51.1401,51.1401,51.1224,51.1401,68700.0
2018-07-09 15:30:00,57.95,57.95,57.94,57.95,36489.0,51.1401,51.1401,51.1313,51.1401,36489.0
2018-07-09 15:35:00,57.94,57.95,57.93,57.95,45930.0,51.1313,51.1401,51.1224,51.1401,45930.0
2018-07-09 15:40:00,57.95,57.98,57.94,57.97,89368.0,51.1401,51.1666,51.1313,51.1577,89368.0
2018-07-09 15:45:00,57.97,58.0,57.96,57.99,59090.0,51.1577,51.1842,51.1489,51.1754,59090.0
2018-07-09 15:50:00,57.99,58.02,57.96,58.02,297802.0,51.1754,51.2019,51.1489,51.2019,297802.0
2018-07-09 15:55:00,58.02,58.02,57.96,57.99,1563083.0,51.2019,51.2019,51.1489,51.1754,1563083.0
2018-07-10 09:30:00,57.7,57.75,57.69,57.7,89885.0,50.9195,50.9636,50.9107,50.9195,89885.0
2018-07-10 09:35:00,57.71,57.73,57.7,57.72,54718.0,50.9283,50.946,50.9195,50.9371,54718.0
2018-07-10 09:40:00,57.72,57.73,57.68,57.7,121508.0,50.9371,50.946,50.9018,50.9195,121508.0
2018-07-10 09:45:00,57.7,57.71,57.66,57.67,73810.0,50.9195,50.9283,50.8842,50.893,73810.0
2018-07-10 09:50:00,57.67,57.7,57.66,57.68,56502.0,50.893,50.9195,50.8842,50.9018,56502.0
2018-07-10 09:55:00,57.68,57.72,57.67,57.72,114049.0,50.9018,50.9371,50.893,50.9371,114049.0
2018-07-10 10:00:00,57.73,57.73,57.69,57.69,45149.0,50.946,50.946,50.9107,50.9107,45149.0
2018-07-10 10:05:00,57.69,57.73,57.69,57.72,61778.0,50.9107,50.946,50.9107,50.9371,61778.0
2018-07-10 10:10:00,57.72,57.73,57.7,57.71,207073.0,50.9371,50.946,50.9195,50.9283,207073.0
2018-07-10 10:15:00,57.72,57.75,57.72,57.75,90656.0,50.9371,50.9636,50.9371,50.9636,90656.0
2018-07-10 10:20:00,57.75,57.77,57.74,57.74,128530.0,50.9636,50.9813,50.9548,50.9548,128530.0
2018-07-10 10:25:00,57.74,57.75,57.72,57.73,100819.0,50.9548,50.9636,50.9371,50.946,100819.0
2018-07-10 10:30:00,57.73,57.74,57.71,57.73,139623.0,50.946,50.9548,50.9283,50.946,139623.0
2018-07-10 10:35:00,57.73,57.75,57.72,57.75,48536.0,50.946,50.9636,50.9371,50.9636,48536.0
2018-07-10 10:40:00,57.75,57.79,57.75,57.79,30301.0,50.9636,50.9989,50.9636,50.9989,30301.0
2018-07-10 10:45:00,57.79,57.81,57.78,57.79,50321.0,50.9989,51.0166,50.9901,50.9989,50321.0
2018-07-10 10:50:00,57.79,57.8,57.78,57.8,85253.0,50.9989,51.0077,50.9901,51.0077,85253.0
2018-07-10 10:55:00,57.79,57.8,57.77,57.79,102747.0,50.9989,51.0077,50.9813,50.9989,102747.0
2018-07-10 11:00:00,57.79,57.81,57.78,57.79,81131.0,50.9989,51.0166,50.9901,50.9989,81131.0
2018-07-10 11:05:00,57.79,57.79,57.77,57.77,40469.0,50.9989,50.9989,50.9813,50.9813,40469.0
2018-07-10 11:10:00,57.77,57.77,57.72,57.72,71239.0,50.9813,50.9813,50.9371,50.9371,71239.0
2018-07-10 11:15:00,57.73,57.76,57.73,57.76,132910.0,50.946,50.9724,50.946,50.9724,132910.0
2018-07-10 11:20:00,57.76,57.76,57.72,57.72,43734.0,50.9724,50.9724,50.9371,50.9371,43734.0
2018-07-10 11:25:00,57.72,57.78,57.72,57.78,462742.0,50.9371,50.9901,50.9371,50.9901,462742.0
2018-07-10 11:30:00,57.77,57.78,57.75,57.77,103746.0,50.9813,50.9901,50.9636,50.9813,103746.0
2018-07-10 11:35:00,57.76,57.78,57.76,57.77,17041.0,50.9724,50.9901,50.9724,50.9813,17041.0
2018-07-10 11:40:00,57.77,57.8,57.76,57.79,21596.0,50.9813,51.0077,50.9724,50.9989,21596.0
2018-07-10 11:45:00,57.79,57.8,57.77,57.79,38602.0,50.9989,51.0077,50.9813,50.9989,38602.0
2018-07-10 11:50:00,57.79,57.8,57.78,57.79,25535.0,50.9989,51.0077,50.9901,50.9989,25535.0
2018-07-10 11:55:00,57.8,57.8,57.79,57.79,76954.0,51.0077,51.0077,50.9989,50.9989,76954.0
2018-07-10 12:00:00,57.79,57.79,57.77,57.78,25790.0,50.9989,50.9989,50.9813,50.9901,25790.0
2018-07-10 12:05:00,57.78,57.78,57.76,57.77,30026.0,50.9901,50.9901,50.9724,50.9813,30026.0
2018-07-10 12:10:00,57.77,57.78,57.77,57.77,11391.0,50.9813,50.9901,50.9813,50.9813,11391.0
2018-07-10 12:15:00,57.77,57.78,57.76,57.77,26456.0,50.9813,50.9901,50.9724,50.9813,26456.0
2018-07-10 12:20:00,57.77,57.78,57.74,57.74,53012.0,50.9813,50.9901,50.9548,50.9548,53012.0
2018-07-10 12:25:00,57.75,57.79,57.74,57.78,15395.0,50.9636,50.9989,50.9548,50.9901,15395.0
2018-07-10 12:30:00,57.78,57.78,57.76,57.77,12934.0,50.9901,50.9901,50.9724,50.9813,12934.0
2018-07-10 12:35:00,57.78,57.78,57.75,57.76,18358.0,50.9901,50.9901,50.9636,50.9724,18358.0
2018-07-10 12:40:00,57.76,57.76,57.74,57.74,9797.0,50.9724,50.9724,50.9548,50.9548,9797.0
2018-07-10 12:45:00,57.74,57.75,57.73,57.73,32311.0,50.9548,50.9636,50.946,50.946,32311.0
2018-07-10 12:50:00,57.73,57.74,57.73,57.74,23630.0,50.946,50.9548,50.946,50.9548,23630.0
2018-07-10 12:55:00,57.74,57.75,57.73,57.75,12314.0,50.9548,50.9636,50.946,50.9636,12314.0
2018-07-10 13:00:00,57.74,57.76,57.74,57.75,24722.0,50.9548,50.9724,50.9548,50.9636,24722.0
2018-07-10 13:05:00,57.76,57.76,57.74,57.74,41812.0,50.9724,50.9724,50.9548,50.9548,41812.0
2018-07-10 13:10:00,57.73,57.77,57.72,57.75,59102.0,50.946,50.9813,50.9371,50.9636,59102.0
2018-07-10 13:15:00,57.75,57.75,57.72,57.73,58080.0,50.9636,50.9636,50.9371,50.946,58080.0
2018-07-10 13:20:00,57.73,57.74,57.71,57.71,102131.0,50.946,50.9548,50.9283,50.9283,102131.0
2018-07-10 13:25:00,57.72,57.75,57.71,57.73,67383.0,50.9371,50.9636,50.9283,50.946,67383.0
2018-07-10 13:30:00,57.74,57.74,57.72,57.73,84360.0,50.9548,50.9548,50.9371,50.946,84360.0
2018-07-10 13:35:00,57.73,57.75,57.72,57.73,70215.0,50.946,50.9636,50.9371,50.946,70215.0
2018-07-10 13:40:00,57.73,57.74,57.72,57.72,70262.0,50.946,50.9548,50.9371,50.9371,70262.0
2018-07-10 13:45:00,57.72,57.72,57.68,57.7,40768.0,50.9371,50.9371,50.9018,50.9195,40768.0
2018-07-10 13:50:00,57.7,57.72,57.69,57.72,39999.0,50.9195,50.9371,50.9107,50.9371,39999.0
2018-07-10 13:55:00,57.71,57.77,57.71,57.77,21726.0,50.9283,50.9813,50.9283,50.9813,21726.0
2018-07-10 14:00:00,57.77,57.78,57.75,57.77,38228.0,50.9813,50.9901,50.9636,50.9813,38228.0
2018-07-10 14:05:00,57.77,57.78,57.77,57.78,8977.0,50.9813,50.9901,50.9813,50.9901,8977.0
2018-07-10 14:10:00,57.78,57.79,57.77,57.77,36050.0,50.9901,50.9989,50.9813,50.9813,36050.0
2018-07-10 14:15:00,57.78,57.79,57.77,57.79,52078.0,50.9901,50.9989,50.9813,50.9989,52078.0
2018-07-10 14:20:00,57.79,57.79,57.76,57.76,22959.0,50.9989,50.9989,50.9724,50.9724,22959.0
2018-07-10 14:25:00,57.76,57.8,57.75,57.78,49844.0,50.9724,51.0077,50.9636,50.9901,49844.0
2018-07-10 14:30:00,57.78,57.79,57.77,57.79,11241.0,50.9901,50.9989,50.9813,50.9989,11241.0
2018-07-10 14:35:00,57.79,57.79,57.78,57.79,13044.0,50.9989,50.9989,50.9901,50.9989,13044.0
2018-07-10 14:40:00,57.78,57.79,57.77,57.77,14743.0,50.9901,50.9989,50.9813,50.9813,14743.0
2018-07-10 14:45:00,57.77,57.79,57.76,57.79,43675.0,50.9813,50.9989,50.9724,50.9989,43675.0
2018-07-10 14:50:00,57.78,57.79,57.75,57.76,39299.0,50.9901,50.9989,50.9636,50.9724,39299.0
2018-07-10 14:55:00,57.76,57.78,57.75,57.77,29622.0,50.9724,50.9901,50.9636,50.9813,29622.0
2018-07-10 15:00:00,57.77,57.79,57.76,57.78,17723.0,50.9813,50.9989,50.9724,50.9901,17723.0
2018-07-10 15:05:00,57.79,57.8,57.78,57.79,32806.0,50.9989,51.0077,50.9901,50.9989,32806.0
2018-07-10 15:10:00,57.79,57.8,57.79,57.79,9153.0,50.9989,51.0077,50.9989,50.9989,9153.0
2018-07-10 15:15:00,57.8,57.81,57.79,57.8,15062.0,51.0077,51.0166,50.9989,51.0077,15062.0
2018-07-10 15:20:00,57.8,57.81,57.8,57.8,11743.0,51.0077,51.0166,51.0077,51.0077,11743.0
2018-07-10 15:25:00,57.8,57.81,57.78,57.79,37620.0,51.0077,51.0166,50.9901,50.9989,37620.0
2018-07-10 15:30:00,57.79,57.81,57.79,57.8,22005.0,50.9989,51.0166,50.9989,51.0077,22005.0
2018-07-10 15:35:00,57.8,57.81,57.79,57.8,50870.0,51.0077,51.0166,50.9989,51.0077,50870.0
2018-07-10 15:40:00,57.8,57.81,57.79,57.8,39909.0,51.0077,51.0166,50.9989,51.0077,39909.0
2018-07-10 15:45:00,57.8,57.8,57.77,57.78,157254.0,51.0077,51.0077,50.9813,50.9901,157254.0
2018-07-10 15:50:00,57.78,57.81,57.78,57.8,160454.0,50.9901,51.0166,50.9901,51.0077,160454.0
2018-07-10 15:55:00,57.8,57.81,57.76,57.78,238546.0,51.0077,51.0166,50.9724,50.9901,238546.0
2018-07-11 09:30:00,57.2,57.29,57.2,57.25,122365.0,50.4782,50.5577,50.4782,50.5224,122365.0
2018-07-11 09:35:00,57.26,57.3,57.25,57.26,120329.0,50.5312,50.5665,50.5224,50.5312,120329.0
2018-07-11 09:40:00,57.25,57.26,57.23,57.25,61253.0,50.5224,50.5312,50.5047,50.5224,61253.0
2018-07-11 09:45:00,57.25,57.25,57.21,57.22,113424.0,50.5224,50.5224,50.4871,50.4959,113424.0
2018-07-11 09:50:00,57.22,57.3,57.22,57.3,71982.0,50.4959,50.5665,50.4959,50.5665,71982.0
2018-07-11 09:55:00,57.3,57.3,57.24,57.25,46726.0,50.5665,50.5665,50.5135,50.5224,46726.0
2018-07-11 10:00:00,57.25,57.32,57.24,57.3,43790.0,50.5224,50.5841,50.5135,50.5665,43790.0
2018-07-11 10:05:00,57.31,57.32,57.28,57.29,82749.0,50.5753,50.5841,50.5488,50.5577,82749.0
2018-07-11 10:10:00,57.29,57.29,57.24,57.26,64305.0,50.5577,50.5577,50.5135,50.5312,64305.0
2018-07-11 10:15:00,57.26,57.31,57.25,57.3,64355.0,50.5312,50.5753,50.5224,50.5665,64355.0
2018-07-11 10:20:00,57.3,57.34,57.29,57.33,51980.0,50.5665,50.6018,50.5577,50.593,51980.0
2018-07-11 10:25:00,57.33,57.34,57.29,57.32,855049.0,50.593,50.6018,50.5577,50.5841,855049.0
2018-07-11 10:30:00,57.32,57.36,57.31,57.32,82206.0,50.5841,50.6194,50.5753,50.5841,82206.0
2018-07-11 10:35:00,57.33,57.34,57.3,57.31,49869.0,50.593,50.6018,50.5665,50.5753,49869.0
2018-07-11 10:40:00,57.3,57.31,57.27,57.28,44078.0,50.5665,50.5753,50.54,50.5488,44078.0
2018-07-11 10:45:00,57.28,57.28,57.22,57.25,118450.0,50.5488,50.5488,50.4959,50.5224,118450.0
2018-07-11 10:50:00,57.24,57.25,57.22,57.23,48819.0,50.5135,50.5224,50.4959,50.5047,48819.0
2018-07-11 10:55:00,57.23,57.28,57.22,57.27,48238.0,50.5047,50.5488,50.4959,50.54,48238.0
2018-07-11 11:00:00,57.27,57.3,57.26,57.27,54016.0,50.54,50.5665,50.5312,50.54,54016.0
2018-07-11 11:05:00,57.27,57.29,57.26,57.27,74802.0,50.54,50.5577,50.5312,50.54,74802.0
2018-07-11 11:10:00,57.27,57.27,57.23,57.25,94212.0,50.54,50.54,50.5047,50.5224,94212.0
2018-07-11 11:15:00,57.24,57.26,57.18,57.19,67916.0,50.5135,50.5312,50.4606,50.4694,67916.0
2018-07-11 11:20:00,57.18,57.18,57.11,57.14,112781.0,50.4606,50.4606,50.3988,50.4253,112781.0
2018-07-11 11:25:00,57.13,57.13,57.07,57.08,76755.0,50.4165,50.4165,50.3635,50.3723,76755.0
2018-07-11 11:30:00,57.08,57.1,57.07,57.08,57455.0,50.3723,50.39,50.3635,50.3723,57455.0
2018-07-11 11:35:00,57.08,57.13,57.08,57.12,38182.0,50.3723,50.4165,50.3723,50.4076,38182.0
2018-07-11 11:40:00,57.12,57.13,57.07,57.07,49764.0,50.4076,50.4165,50.3635,50.3635,49764.0
2018-07-11 11:45:00,57.07,57.08,57.04,57.07,28959.0,50.3635,50.3723,50.337,50.3635,28959.0
2018-07-11 11:50:00,57.07,57.09,57.06,57.07,27104.0,50.3635,50.3812,50.3547,50.3635,27104.0
2018-07-11 11:55:00,57.06,57.1,57.03,57.04,48333.0,50.3547,50.39,50.3282,50.337,48333.0
2018-07-11 12:00:00,57.04,57.06,57.02,57.04,49534.0,50.337,50.3547,50.3194,50.337,49534.0
2018-07-11 12:05:00,57.04,57.06,57.02,57.02,50959.0,50.337,50.3547,50.3194,50.3194,50959.0
2018-07-11 12:10:00,57.02,57.06,57.01,57.04,38374.0,50.3194,50.3547,50.3106,50.337,38374.0
2018-07-11 12:15:00,57.03,57.07,57.0,57.05,39727.0,50.3282,50.3635,50.3017,50.3459,39727.0
2018-07-11 12:20:00,57.05,57.05,57.02,57.02,42420.0,50.3459,50.3459,50.3194,50.3194,42420.0
2018-07-11 12:25:00,57.02,57.05,57.02,57.03,42828.0,50.3194,50.3459,50.3194,50.3282,42828.0
2018-07-11 12:30:00,57.02,57.05,57.01,57.03,100638.0,50.3194,50.3459,50.3106,50.3282,100638.0
2018-07-11 12:35:00,57.03,57.04,57.01,57.02,35476.0,50.3282,50.337,50.3106,50.3194,35476.0
2018-07-11 12:40:00,57.02,57.02,56.99,56.99,21887.0,50.3194,50.3194,50.2929,50.2929,21887.0
2018-07-11 12:45:00,56.99,57.03,56.98,57.0,67864.0,50.2929,50.3282,50.2841,50.3017,67864.0
2018-07-11 12:50:00,56.99,57.0,56.96,56.97,57476.0,50.2929,50.3017,50.2664,50.2753,57476.0
2018-07-11 12:55:00,56.97,56.97,56.93,56.94,48796.0,50.2753,50.2753,50.24,50.2488,48796.0
2018-07-11 13:00:00,56.95,56.95,56.93,56.93,29932.0,50.2576,50.2576,50.24,50.24,29932.0
2018-07-11 13:05:00,56.93,56.95,56.91,56.92,40854.0,50.24,50.2576,50.2223,50.2311,40854.0
2018-07-11 13:10:00,56.92,56.92,56.89,56.92,101933.0,50.2311,50.2311,50.2047,50.2311,101933.0
2018-07-11 13:15:00,56.92,56.92,56.89,56.91,124601.0,50.2311,50.2311,50.2047,50.2223,124601.0
2018-07-11 13:20:00,56.91,56.96,56.91,56.95,41469.0,50.2223,50.2664,50.2223,50.2576,41469.0
2018-07-11 13:25:00,56.96,56.98,56.94,56.96,258170.0,50.2664,50.2841,50.2488,50.2664,258170.0
2018-07-11 13:30:00,56.95,56.97,56.95,56.97,84684.0,50.2576,50.2753,50.2576,50.2753,84684.0
2018-07-11 13:35:00,56.97,56.98,56.94,56.94,48083.0,50.2753,50.2841,50.2488,50.2488,48083.0
2018-07-11 13:40:00,56.94,56.95,56.93,56.95,61199.0,50.2488,50.2576,50.24,50.2576,61199.0
2018-07-11 13:45:00,56.95,56.95,56.91,56.91,23157.0,50.2576,50.2576,50.2223,50.2223,23157.0
2018-07-11 13:50:00,56.91,56.91,56.87,56.89,30962.0,50.2223,50.2223,50.187,50.2047,30962.0
2018-07-11 13:55:00,56.88,56.9,56.88,56.89,26242.0,50.1958,50.2135,50.1958,50.2047,26242.0
2018-07-11 14:00:00,56.88,56.91,56.88,56.88,33808.0,50.1958,50.2223,50.1958,50.1958,33808.0
2018-07-11 14:05:00,56.88,56.88,56.83,56.83,35866.0,50.1958,50.1958,50.1517,50.1517,35866.0
2018-07-11 14:10:00,56.83,56.83,56.77,56.79,142024.0,50.1517,50.1517,50.0988,50.1164,142024.0
2018-07-11 14:15:00,56.79,56.8,56.78,56.79,52205.0,50.1164,50.1252,50.1076,50.1164,52205.0
2018-07-11 14:20:00,56.8,56.84,56.79,56.83,83202.0,50.1252,50.1605,50.1164,50.1517,83202.0
2018-07-11 14:25:00,56.83,56.87,56.82,56.86,48613.0,50.1517,50.187,50.1429,50.1782,48613.0
2018-07-11 14:30:00,56.85,56.9,56.85,56.89,57536.0,50.1694,50.2135,50.1694,50.2047,57536.0
2018-07-11 14:35:00,56.88,56.89,56.84,56.88,1324280.0,50.1958,50.2047,50.1605,50.1958,1324280.0
2018-07-11 14:40:00,56.88,56.9,56.86,56.9,258425.0,50.1958,50.2135,50.1782,50.2135,258425.0
2018-07-11 14:45:00,56.89,56.9,56.86,56.88,72783.0,50.2047,50.2135,50.1782,50.1958,72783.0
2018-07-11 14:50:00,56.88,56.88,56.84,56.85,61108.0,50.1958,50.1958,50.1605,50.1694,61108.0
2018-07-11 14:55:00,56.85,56.85,56.81,56.83,161977.0,50.1694,50.1694,50.1341,50.1517,161977.0
2018-07-11 15:00:00,56.82,56.85,56.81,56.84,170168.0,50.1429,50.1694,50.1341,50.1605,170168.0
2018-07-11 15:05:00,56.84,56.95,56.83,56.95,556330.0,50.1605,50.2576,50.1517,50.2576,556330.0
2018-07-11 15:10:00,56.94,56.97,56.94,56.96,479651.0,50.2488,50.2753,50.2488,50.2664,479651.0
2018-07-11 15:15:00,56.96,56.97,56.94,56.96,197959.0,50.2664,50.2753,50.2488,50.2664,197959.0
2018-07-11 15:20:00,56.95,56.96,56.92,56.95,306408.0,50.2576,50.2664,50.2311,50.2576,306408.0
2018-07-11 15:25:00,56.95,56.95,56.93,56.93,104920.0,50.2576,50.2576,50.24,50.24,104920.0
2018-07-11 15:30:00,56.94,56.97,56.93,56.97,121324.0,50.2488,50.2753,50.24,50.2753,121324.0
2018-07-11 15:35:00,56.98,57.01,56.96,57.0,93051.0,50.2841,50.3106,50.2664,50.3017,93051.0
2018-07-11 15:40:00,57.0,57.01,56.99,57.0,102066.0,50.3017,50.3106,50.2929,50.3017,102066.0
2018-07-11 15:45:00,56.99,57.03,56.99,57.02,137179.0,50.2929,50.3282,50.2929,50.3194,137179.0
2018-07-11 15:50:00,57.02,57.02,56.98,56.99,400522.0,50.3194,50.3194,50.2841,50.2929,400522.0
2018-07-11 15:55:00,56.99,57.0,56.94,56.95,979597.0,50.2929,50.3017,50.2488,50.2576,979597.0
2018-07-12 09:30:00,57.0,57.0,56.93,56.96,71167.0,50.3017,50.3017,50.24,50.2664,71167.0
2018-07-12 09:35:00,56.96,56.96,56.92,56.92,44465.0,50.2664,50.2664,50.2311,50.2311,44465.0
2018-07-12 09:40:00,56.92,56.93,56.9,56.92,53330.0,50.2311,50.24,50.2135,50.2311,53330.0
2018-07-12 09:45:00,56.92,56.92,56.88,56.89,50191.0,50.2311,50.2311,50.1958,50.2047,50191.0
2018-07-12 09:50:00,56.89,56.92,56.88,56.92,225067.0,50.2047,50.2311,50.1958,50.2311,225067.0
2018-07-12 09:55:00,56.91,56.92,56.89,56.9,52713.0,50.2223,50.2311,50.2047,50.2135,52713.0
2018-07-12 10:00:00,56.89,56.92,56.89,56.91,52650.0,50.2047,50.2311,50.2047,50.2223,52650.0
2018-07-12 10:05:00,56.92,56.93,56.91,56.93,347422.0,50.2311,50.24,50.2223,50.24,347422.0
2018-07-12 10:10:00,56.93,56.93,56.88,56.88,58809.0,50.24,50.24,50.1958,50.1958,58809.0
2018-07-12 10:15:00,56.88,56.89,56.87,56.89,93707.0,50.1958,50.2047,50.187,50.2047,93707.0
2018-07-12 10:20:00,56.88,56.89,56.85,56.86,85207.0,50.1958,50.2047,50.1694,50.1782,85207.0
2018-07-12 10:25:00,56.86,56.92,56.84,56.91,80319.0,50.1782,50.2311,50.1605,50.2223,80319.0
2018-07-12 10:30:00,56.91,56.96,56.91,56.95,100550.0,50.2223,50.2664,50.2223,50.2576,100550.0
2018-07-12 10:35:00,56.95,56.96,56.93,56.95,100387.0,50.2576,50.2664,50.24,50.2576,100387.0
2018-07-12 10:40:00,56.95,56.96,56.92,56.92,27078.0,50.2576,50.2664,50.2311,50.2311,27078.0
2018-07-12 10:45:00,56.93,56.93,56.88,56.89,98891.0,50.24,50.24,50.1958,50.2047,98891.0
2018-07-12 10:50:00,56.9,56.93,56.89,56.92,98159.0,50.2135,50.24,50.2047,50.2311,98159.0
2018-07-12 10:55:00,56.91,56.93,56.88,56.92,86331.0,50.2223,50.24,50.1958,50.2311,86331.0
2018-07-12 11:00:00,56.93,56.95,56.92,56.94,40957.0,50.24,50.2576,50.2311,50.2488,40957.0
2018-07-12 11:05:00,56.94,56.94,56.93,56.94,11313.0,50.2488,50.2488,50.24,50.2488,11313.0
2018-07-12 11:10:00,56.93,56.95,56.93,56.93,150048.0,50.24,50.2576,50.24,50.24,150048.0
2018-07-12 11:15:00,56.93,56.94,56.92,56.93,82044.0,50.24,50.2488,50.2311,50.24,82044.0
2018-07-12 11:20:00,56.93,56.93,56.91,56.93,29024.0,50.24,50.24,50.2223,50.24,29024.0
2018-07-12 11:25:00,56.93,56.94,56.91,56.93,18947.0,50.24,50.2488,50.2223,50.24,18947.0
2018-07-12 11:30:00,56.93,56.95,56.91,56.93,51322.0,50.24,50.2576,50.2223,50.24,51322.0
2018-07-12 11:35:00,56.93,56.94,56.9,56.92,44184.0,50.24,50.2488,50.2135,50.2311,44184.0
2018-07-12 11:40:00,56.92,56.92,56.9,56.91,26473.0,50.2311,50.2311,50.2135,50.2223,26473.0
2018-07-12 11:45:00,56.91,56.95,56.91,56.95,26569.0,50.2223,50.2576,50.2223,50.2576,26569.0
2018-07-12 11:50:00,56.95,56.97,56.94,56.97,29755.0,50.2576,50.2753,50.2488,50.2753,29755.0
2018-07-12 11:55:00,56.97,57.0,56.95,56.99,37026.0,50.2753,50.3017,50.2576,50.2929,37026.0
2018-07-12 12:00:00,56.99,57.01,56.99,57.01,41226.0,50.2929,50.3106,50.2929,50.3106,41226.0
2018-07-12 12:05:00,57.01,57.01,56.98,56.98,10027.0,50.3106,50.3106,50.2841,50.2841,10027.0
2018-07-12 12:10:00,56.98,57.01,56.98,57.01,17549.0,50.2841,50.3106,50.2841,50.3106,17549.0
2018-07-12 12:15:00,57.0,57.01,56.99,57.0,16709.0,50.3017,50.3106,50.2929,50.3017,16709.0
2018-07-12 12:20:00,57.01,57.02,56.99,57.0,29513.0,50.3106,50.3194,50.2929,50.3017,29513.0
2018-07-12 12:25:00,56.99,57.02,56.99,57.02,34603.0,50.2929,50.3194,50.2929,50.3194,34603.0
2018-07-12 12:30:00,57.02,57.02,57.0,57.01,36474.0,50.3194,50.3194,50.3017,50.3106,36474.0
2018-07-12 12:35:00,57.01,57.02,56.98,56.98,34783.0,50.3106,50.3194,50.2841,50.2841,34783.0
2018-07-12 12:40:00,56.98,57.0,56.94,57.0,362027.0,50.2841,50.3017,50.2488,50.3017,362027.0
2018-07-12 12:45:00,57.0,57.03,57.0,57.02,76407.0,50.3017,50.3282,50.3017,50.3194,76407.0
2018-07-12 12:50:00,57.03,57.04,57.02,57.04,12234.0,50.3282,50.337,50.3194,50.337,12234.0
2018-07-12 12:55:00,57.03,57.05,57.03,57.04,21805.0,50.3282,50.3459,50.3282,50.337,21805.0
2018-07-12 13:00:00,57.03,57.06,57.02,57.05,36056.0,50.3282,50.3547,50.3194,50.3459,36056.0
2018-07-12 13:05:00,57.05,57.06,57.02,57.02,19177.0,50.3459,50.3547,50.3194,50.3194,19177.0
2018-07-12 13:10:00,57.03,57.03,57.01,57.02,15160.0,50.3282,50.3282,50.3106,50.3194,15160.0
2018-07-12 13:15:00,57.02,57.02,57.0,57.01,23243.0,50.3194,50.3194,50.3017,50.3106,23243.0
2018-07-12 13:20:00,57.01,57.02,56.98,56.99,39626.0,50.3106,50.3194,50.2841,50.2929,39626.0
2018-07-12 13:25:00,57.0,57.02,56.99,57.02,37381.0,50.3017,50.3194,50.2929,50.3194,37381.0
2018-07-12 13:30:00,57.03,57.03,56.98,56.98,13301.0,50.3282,50.3282,50.2841,50.2841,13301.0
2018-07-12 13:35:00,56.99,56.99,56.97,56.99,22915.0,50.2929,50.2929,50.2753,50.2929,22915.0
2018-07-12 13:40:00,57.0,57.01,56.98,57.0,24665.0,50.3017,50.3106,50.2841,50.3017,24665.0
2018-07-12 13:45:00,56.99,57.0,56.96,56.97,27376.0,50.2929,50.3017,50.2664,50.2753,27376.0
2018-07-12 13:50:00,56.96,56.96,56.94,56.95,16972.0,50.2664,50.2664,50.2488,50.2576,16972.0
2018-07-12 13:55:00,56.95,56.96,56.92,56.93,17115.0,50.2576,50.2664,50.2311,50.24,17115.0
2018-07-12 14:00:00,56.94,56.95,56.93,56.93,25426.0,50.2488,50.2576,50.24,50.24,25426.0
2018-07-12 14:05:00,56.93,56.94,56.92,56.93,74283.0,50.24,50.2488,50.2311,50.24,74283.0
2018-07-12 14:10:00,56.93,56.94,56.92,56.93,35067.0,50.24,50.2488,50.2311,50.24,35067.0
2018-07-12 14:15:00,56.93,56.93,56.92,56.93,39680.0,50.24,50.24,50.2311,50.24,39680.0
2018-07-12 14:20:00,56.93,56.96,56.92,56.95,35142.0,50.24,50.2664,50.2311,50.2576,35142.0
2018-07-12 14:25:00,56.94,56.95,56.92,56.94,163811.0,50.2488,50.2576,50.2311,50.2488,163811.0
2018-07-12 14:30:00,56.93,56.95,56.92,56.95,54259.0,50.24,50.2576,50.2311,50.2576,54259.0
2018-07-12 14:35:00,56.96,56.96,56.94,56.95,147266.0,50.2664,50.2664,50.2488,50.2576,147266.0
2018-07-12 14:40:00,56.95,56.95,56.92,56.93,45046.0,50.2576,50.2576,50.2311,50.24,45046.0
2018-07-12 14:45:00,56.92,56.94,56.91,56.93,99002.0,50.2311,50.2488,50.2223,50.24,99002.0
2018-07-12 14:50:00,56.93,56.94,56.92,56.93,43335.0,50.24,50.2488,50.2311,50.24,43335.0
2018-07-12 14:55:00,56.92,56.97,56.91,56.96,201838.0,50.2311,50.2753,50.2223,50.2664,201838.0
2018-07-12 15:00:00,56.96,56.96,56.93,56.94,137879.0,50.2664,50.2664,50.24,50.2488,137879.0
2018-07-12 15:05:00,56.94,56.95,56.92,56.92,51159.0,50.2488,50.2576,50.2311,50.2311,51159.0
2018-07-12 15:10:00,56.92,56.95,56.91,56.94,69471.0,50.2311,50.2576,50.2223,50.2488,69471.0
2018-07-12 15:15:00,56.95,56.97,56.94,56.96,24572.0,50.2576,50.2753,50.2488,50.2664,24572.0
2018-07-12 15:20:00,56.95,56.96,56.92,56.93,66031.0,50.2576,50.2664,50.2311,50.24,66031.0
2018-07-12 15:25:00,56.94,56.96,56.93,56.96,43647.0,50.2488,50.2664,50.24,50.2664,43647.0
2018-07-12 15:30:00,56.96,56.96,56.95,56.96,41728.0,50.2664,50.2664,50.2576,50.2664,41728.0
2018-07-12 15:35:00,56.96,56.97,56.95,56.96,49336.0,50.2664,50.2753,50.2576,50.2664,49336.0
2018-07-12 15:40:00,56.96,56.98,56.95,56.97,76663.0,50.2664,50.2841,50.2576,50.2753,76663.0
2018-07-12 15:45:00,56.97,57.01,56.96,57.01,212473.0,50.2753,50.3106,50.2664,50.3106,212473.0
2018-07-12 15:50:00,57.0,57.01,56.99,57.0,106288.0,50.3017,50.3106,50.2929,50.3017,106288.0
2018-07-12 15:55:00,57.0,57.04,57.0,57.01,1033920.0,50.3017,50.337,50.3017,50.3106,1033920.0
2018-07-13 09:30:00,57.47,57.5,57.44,57.48,146693.0,50.7165,50.743,50.69,50.7253,146693.0
2018-07-13 09:35:00,57.48,57.49,57.44,57.46,84565.0,50.7253,50.7342,50.69,50.7077,84565.0
2018-07-13 09:40:00,57.47,57.47,57.4,57.4,117299.0,50.7165,50.7165,50.6547,50.6547,117299.0
2018-07-13 09:45:00,57.4,57.42,57.38,57.41,229577.0,50.6547,50.6724,50.6371,50.6636,229577.0
2018-07-13 09:50:00,57.41,57.41,57.34,57.35,107083.0,50.6636,50.6636,50.6018,50.6106,107083.0
2018-07-13 09:55:00,57.35,57.36,57.33,57.36,105564.0,50.6106,50.6194,50.593,50.6194,105564.0
2018-07-13 10:00:00,57.35,57.41,57.35,57.39,47354.0,50.6106,50.6636,50.6106,50.6459,47354.0
2018-07-13 10:05:00,57.4,57.41,57.37,57.39,38434.0,50.6547,50.6636,50.6283,50.6459,38434.0
2018-07-13 10:10:00,57.39,57.42,57.38,57.39,31248.0,50.6459,50.6724,50.6371,50.6459,31248.0
2018-07-13 10:15:00,57.39,57.41,57.38,57.39,44119.0,50.6459,50.6636,50.6371,50.6459,44119.0
2018-07-13 10:20:00,57.4,57.44,57.39,57.43,37019.0,50.6547,50.69,50.6459,50.6812,37019.0
2018-07-13 10:25:00,57.43,57.45,57.42,57.43,43360.0,50.6812,50.6989,50.6724,50.6812,43360.0
2018-07-13 10:30:00,57.44,57.45,57.42,57.43,17078.0,50.69,50.6989,50.6724,50.6812,17078.0
2018-07-13 10:35:00,57.43,57.48,57.42,57.48,43758.0,50.6812,50.7253,50.6724,50.7253,43758.0
2018-07-13 10:40:00,57.48,57.49,57.46,57.47,222309.0,50.7253,50.7342,50.7077,50.7165,222309.0
2018-07-13 10:45:00,57.47,57.49,57.46,57.47,37984.0,50.7165,50.7342,50.7077,50.7165,37984.0
2018-07-13 10:50:00,57.48,57.53,57.48,57.51,172898.0,50.7253,50.7695,50.7253,50.7518,172898.0
2018-07-13 10:55:00,57.51,57.52,57.47,57.51,196612.0,50.7518,50.7606,50.7165,50.7518,196612.0
2018-07-13 11:00:00,57.51,57.52,57.49,57.51,22931.0,50.7518,50.7606,50.7342,50.7518,22931.0
2018-07-13 11:05:00,57.51,57.53,57.5,57.52,32182.0,50.7518,50.7695,50.743,50.7606,32182.0
2018-07-13 11:10:00,57.52,57.53,57.5,57.5,21095.0,50.7606,50.7695,50.743,50.743,21095.0
2018-07-13 11:15:00,57.5,57.51,57.47,57.48,17522.0,50.743,50.7518,50.7165,50.7253,17522.0
2018-07-13 11:20:00,57.48,57.51,57.47,57.51,30750.0,50.7253,50.7518,50.7165,50.7518,30750.0
2018-07-13 11:25:00,57.51,57.54,57.5,57.53,29843.0,50.7518,50.7783,50.743,50.7695,29843.0
2018-07-13 11:30:00,57.53,57.53,57.49,57.5,42558.0,50.7695,50.7695,50.7342,50.743,42558.0
2018-07-13 11:35:00,57.51,57.53,57.49,57.52,17609.0,50.7518,50.7695,50.7342,50.7606,17609.0
2018-07-13 11:40:00,57.51,57.52,57.47,57.52,165021.0,50.7518,50.7606,50.7165,50.7606,165021.0
2018-07-13 11:45:00,57.52,57.52,57.47,57.48,65051.0,50.7606,50.7606,50.7165,50.7253,65051.0
2018-07-13 11:50:00,57.49,57.5,57.47,57.49,21416.0,50.7342,50.743,50.7165,50.7342,21416.0
2018-07-13 11:55:00,57.48,57.49,57.47,57.49,31163.0,50.7253,50.7342,50.7165,50.7342,31163.0
2018-07-13 12:00:00,57.49,57.5,57.47,57.49,46370.0,50.7342,50.743,50.7165,50.7342,46370.0
2018-07-13 12:05:00,57.49,57.5,57.48,57.5,14440.0,50.7342,50.743,50.7253,50.743,14440.0
2018-07-13 12:10:00,57.5,57.51,57.49,57.51,17343.0,50.743,50.7518,50.7342,50.7518,17343.0
2018-07-13 12:15:00,57.51,57.51,57.47,57.5,30711.0,50.7518,50.7518,50.7165,50.743,30711.0
2018-07-13 12:20:00,57.49,57.5,57.47,57.48,27923.0,50.7342,50.743,50.7165,50.7253,27923.0
2018-07-13 12:25:00,57.48,57.49,57.46,57.48,64159.0,50.7253,50.7342,50.7077,50.7253,64159.0
2018-07-13 12:30:00,57.48,57.49,57.46,57.48,17545.0,50.7253,50.7342,50.7077,50.7253,17545.0
2018-07-13 12:35:00,57.47,57.49,57.47,57.48,8832.0,50.7165,50.7342,50.7165,50.7253,8832.0
2018-07-13 12:40:00,57.48,57.51,57.47,57.51,86068.0,50.7253,50.7518,50.7165,50.7518,86068.0
2018-07-13 12:45:00,57.51,57.51,57.48,57.48,156583.0,50.7518,50.7518,50.7253,50.7253,156583.0
2018-07-13 12:50:00,57.49,57.5,57.47,57.5,95857.0,50.7342,50.743,50.7165,50.743,95857.0
2018-07-13 12:55:00,57.49,57.52,57.49,57.51,107001.0,50.7342,50.7606,50.7342,50.7518,107001.0
2018-07-13 13:00:00,57.51,57.51,57.5,57.5,17168.0,50.7518,50.7518,50.743,50.743,17168.0
2018-07-13 13:05:00,57.51,57.51,57.48,57.48,10387.0,50.7518,50.7518,50.7253,50.7253,10387.0
2018-07-13 13:10:00,57.48,57.49,57.46,57.48,20425.0,50.7253,50.7342,50.7077,50.7253,20425.0
2018-07-13 13:15:00,57.48,57.48,57.46,57.48,14804.0,50.7253,50.7253,50.7077,50.7253,14804.0
2018-07-13 13:20:00,57.48,57.48,57.47,57.48,11359.0,50.7253,50.7253,50.7165,50.7253,11359.0
2018-07-13 13:25:00,57.48,57.5,57.47,57.5,326739.0,50.7253,50.743,50.7165,50.743,326739.0
2018-07-13 13:30:00,57.5,57.5,57.47,57.48,25156.0,50.743,50.743,50.7165,50.7253,25156.0
2018-07-13 13:35:00,57.47,57.48,57.45,57.45,24150.0,50.7165,50.7253,50.6989,50.6989,24150.0
2018-07-13 13:40:00,57.45,57.46,57.44,57.46,36868.0,50.6989,50.7077,50.69,50.7077,36868.0
2018-07-13 13:45:00,57.46,57.47,57.46,57.47,29875.0,50.7077,50.7165,50.7077,50.7165,29875.0
2018-07-13 13:50:00,57.46,57.48,57.46,57.48,24100.0,50.7077,50.7253,50.7077,50.7253,24100.0
2018-07-13 13:55:00,57.48,57.5,57.47,57.49,35951.0,50.7253,50.743,50.7165,50.7342,35951.0
2018-07-13 14:00:00,57.49,57.5,57.48,57.48,18497.0,50.7342,50.743,50.7253,50.7253,18497.0
2018-07-13 14:05:00,57.49,57.51,57.49,57.51,29799.0,50.7342,50.7518,50.7342,50.7518,29799.0
2018-07-13 14:10:00,57.5,57.53,57.5,57.52,25709.0,50.743,50.7695,50.743,50.7606,25709.0
2018-07-13 14:15:00,57.53,57.53,57.51,57.52,38993.0,50.7695,50.7695,50.7518,50.7606,38993.0
2018-07-13 14:20:00,57.51,57.52,57.5,57.52,42168.0,50.7518,50.7606,50.743,50.7606,42168.0
2018-07-13 14:25:00,57.51,57.52,57.5,57.52,47456.0,50.7518,50.7606,50.743,50.7606,47456.0
2018-07-13 14:30:00,57.51,57.52,57.5,57.51,21407.0,50.7518,50.7606,50.743,50.7518,21407.0
2018-07-13 14:35:00,57.51,57.52,57.5,57.51,30316.0,50.7518,50.7606,50.743,50.7518,30316.0
2018-07-13 14:40:00,57.5,57.54,57.5,57.53,39961.0,50.743,50.7783,50.743,50.7695,39961.0
2018-07-13 14:45:00,57.53,57.54,57.52,57.54,21159.0,50.7695,50.7783,50.7606,50.7783,21159.0
2018-07-13 14:50:00,57.54,57.55,57.53,57.55,24532.0,50.7783,50.7871,50.7695,50.7871,24532.0
2018-07-13 14:55:00,57.54,57.55,57.51,57.52,105183.0,50.7783,50.7871,50.7518,50.7606,105183.0
2018-07-13 15:00:00,57.52,57.54,57.51,57.54,33336.0,50.7606,50.7783,50.7518,50.7783,33336.0
2018-07-13 15:05:00,57.53,57.55,57.53,57.55,26689.0,50.7695,50.7871,50.7695,50.7871,26689.0
2018-07-13 15:10:00,57.54,57.55,57.52,57.54,54774.0,50.7783,50.7871,50.7606,50.7783,54774.0
2018-07-13 15:15:00,57.54,57.56,57.54,57.54,85453.0,50.7783,50.7959,50.7783,50.7783,85453.0
2018-07-13 15:20:00,57.55,57.56,57.54,57.55,23997.0,50.7871,50.7959,50.7783,50.7871,23997.0
2018-07-13 15:25:00,57.55,57.55,57.53,57.55,38451.0,50.7871,50.7871,50.7695,50.7871,38451.0
2018-07-13 15:30:00,57.54,57.56,57.53,57.55,15425.0,50.7783,50.7959,50.7695,50.7871,15425.0
2018-07-13 15:35:00,57.55,57.57,57.55,57.57,32660.0,50.7871,50.8048,50.7871,50.8048,32660.0
2018-07-13 15:40:00,57.57,57.57,57.54,57.56,51083.0,50.8048,50.8048,50.7783,50.7959,51083.0
2018-07-13 15:45:00,57.56,57.56,57.54,57.55,101051.0,50.7959,50.7959,50.7783,50.7871,101051.0
2018-07-13 15:50:00,57.55,57.58,57.54,57.57,328663.0,50.7871,50.8136,50.7783,50.8048,328663.0
2018-07-13 15:55:00,57.58,57.59,57.56,57.57,361176.0,50.8136,50.8224,50.7959,50.8048,361176.0
2018-07-16 09:30:00,57.68,57.71,57.66,57.69,39850.0,50.9018,50.9283,50.8842,50.9107,39850.0
2018-07-16 09:35:00,57.69,57.69,57.65,57.68,33041.0,50.9107,50.9107,50.8754,50.9018,33041.0
2018-07-16 09:40:00,57.68,57.71,57.63,57.7,48966.0,50.9018,50.9283,50.8577,50.9195,48966.0
2018-07-16 09:45:00,57.69,57.69,57.64,57.67,48233.0,50.9107,50.9107,50.8665,50.893,48233.0
2018-07-16 09:50:00,57.67,57.72,57.67,57.7,402255.0,50.893,50.9371,50.893,50.9195,402255.0
2018-07-16 09:55:00,57.7,57.71,57.68,57.7,106029.0,50.9195,50.9283,50.9018,50.9195,106029.0
2018-07-16 10:00:00,57.69,57.72,57.65,57.67,70788.0,50.9107,50.9371,50.8754,50.893,70788.0
2018-07-16 10:05:00,57.68,57.69,57.68,57.68,26100.0,50.9018,50.9107,50.9018,50.9018,26100.0
2018-07-16 10:10:00,57.68,57.7,57.66,57.67,27375.0,50.9018,50.9195,50.8842,50.893,27375.0
2018-07-16 10:15:00,57.66,57.67,57.64,57.65,126079.0,50.8842,50.893,50.8665,50.8754,126079.0
2018-07-16 10:20:00,57.66,57.66,57.62,57.63,49604.0,50.8842,50.8842,50.8489,50.8577,49604.0
2018-07-16 10:25:00,57.63,57.66,57.63,57.66,39549.0,50.8577,50.8842,50.8577,50.8842,39549.0
2018-07-16 10:30:00,57.66,57.72,57.66,57.7,34546.0,50.8842,50.9371,50.8842,50.9195,34546.0
2018-07-16 10:35:00,57.71,57.73,57.71,57.72,17651.0,50.9283,50.946,50.9283,50.9371,17651.0
2018-07-16 10:40:00,57.71,57.71,57.69,57.69,18550.0,50.9283,50.9283,50.9107,50.9107,18550.0
2018-07-16 10:45:00,57.68,57.68,57.63,57.63,24553.0,50.9018,50.9018,50.8577,50.8577,24553.0
2018-07-16 10:50:00,57.63,57.65,57.6,57.63,17622.0,50.8577,50.8754,50.8312,50.8577,17622.0
2018-07-16 10:55:00,57.62,57.63,57.59,57.6,12247.0,50.8489,50.8577,50.8224,50.8312,12247.0
2018-07-16 11:00:00,57.59,57.63,57.58,57.61,30586.0,50.8224,50.8577,50.8136,50.8401,30586.0
2018-07-16 11:05:00,57.62,57.64,57.61,57.62,15978.0,50.8489,50.8665,50.8401,50.8489,15978.0
2018-07-16 11:10:00,57.61,57.64,57.61,57.63,16836.0,50.8401,50.8665,50.8401,50.8577,16836.0
2018-07-16 11:15:00,57.63,57.65,57.63,57.64,12639.0,50.8577,50.8754,50.8577,50.8665,12639.0
2018-07-16 11:20:00,57.64,57.66,57.64,57.65,58257.0,50.8665,50.8842,50.8665,50.8754,58257.0
2018-07-16 11:25:00,57.65,57.65,57.62,57.63,35738.0,50.8754,50.8754,50.8489,50.8577,35738.0
2018-07-16 11:30:00,57.63,57.64,57.61,57.61,23659.0,50.8577,50.8665,50.8401,50.8401,23659.0
2018-07-16 11:35:00,57.6,57.61,57.59,57.6,64251.0,50.8312,50.8401,50.8224,50.8312,64251.0
2018-07-16 11:40:00,57.6,57.63,57.6,57.61,22615.0,50.8312,50.8577,50.8312,50.8401,22615.0
2018-07-16 11:45:00,57.61,57.61,57.59,57.6,12654.0,50.8401,50.8401,50.8224,50.8312,12654.0
2018-07-16 11:50:00,57.6,57.63,57.6,57.62,87435.0,50.8312,50.8577,50.8312,50.8489,87435.0
2018-07-16 11:55:00,57.62,57.64,57.62,57.63,8627.0,50.8489,50.8665,50.8489,50.8577,8627.0
2018-07-16 12:00:00,57.63,57.64,57.61,57.63,23981.0,50.8577,50.8665,50.8401,50.8577,23981.0
2018-07-16 12:05:00,57.63,57.64,57.62,57.63,6055.0,50.8577,50.8665,50.8489,50.8577,6055.0
2018-07-16 12:10:00,57.62,57.63,57.61,57.62,16976.0,50.8489,50.8577,50.8401,50.8489,16976.0
2018-07-16 12:15:00,57.62,57.62,57.61,57.61,11423.0,50.8489,50.8489,50.8401,50.8401,11423.0
2018-07-16 12:20:00,57.61,57.66,57.61,57.66,12625.0,50.8401,50.8842,50.8401,50.8842,12625.0
2018-07-16 12:25:00,57.67,57.67,57.66,57.67,11344.0,50.893,50.893,50.8842,50.893,11344.0
2018-07-16 12:30:00,57.66,57.67,57.64,57.65,9106.0,50.8842,50.893,50.8665,50.8754,9106.0
2018-07-16 12:35:00,57.65,57.66,57.64,57.66,4781.0,50.8754,50.8842,50.8665,50.8842,4781.0
2018-07-16 12:40:00,57.66,57.68,57.65,57.67,22743.0,50.8842,50.9018,50.8754,50.893,22743.0
2018-07-16 12:45:00,57.68,57.71,57.68,57.7,31812.0,50.9018,50.9283,50.9018,50.9195,31812.0
2018-07-16 12:50:00,57.7,57.72,57.7,57.7,36124.0,50.9195,50.9371,50.9195,50.9195,36124.0
2018-07-16 12:55:00,57.71,57.72,57.7,57.72,10164.0,50.9283,50.9371,50.9195,50.9371,10164.0
2018-07-16 13:00:00,57.72,57.73,57.72,57.72,12766.0,50.9371,50.946,50.9371,50.9371,12766.0
2018-07-16 13:05:00,57.73,57.73,57.7,57.71,10014.0,50.946,50.946,50.9195,50.9283,10014.0
2018-07-16 13:10:00,57.7,57.71,57.7,57.71,7996.0,50.9195,50.9283,50.9195,50.9283,7996.0
2018-07-16 13:15:00,57.7,57.72,57.7,57.72,11790.0,50.9195,50.9371,50.9195,50.9371,11790.0
2018-07-16 13:20:00,57.71,57.72,57.69,57.7,10986.0,50.9283,50.9371,50.9107,50.9195,10986.0
2018-07-16 13:25:00,57.7,57.72,57.69,57.72,20248.0,50.9195,50.9371,50.9107,50.9371,20248.0
2018-07-16 13:30:00,57.71,57.71,57.7,57.71,8465.0,50.9283,50.9283,50.9195,50.9283,8465.0
2018-07-16 13:35:00,57.71,57.74,57.7,57.73,27074.0,50.9283,50.9548,50.9195,50.946,27074.0
2018-07-16 13:40:00,57.73,57.73,57.7,57.7,23144.0,50.946,50.946,50.9195,50.9195,23144.0
2018-07-16 13:45:00,57.69,57.7,57.68,57.69,7894.0,50.9107,50.9195,50.9018,50.9107,7894.0
2018-07-16 13:50:00,57.69,57.69,57.67,57.67,4900.0,50.9107,50.9107,50.893,50.893,4900.0
2018-07-16 13:55:00,57.67,57.68,57.66,57.67,7270.0,50.893,50.9018,50.8842,50.893,7270.0
2018-07-16 14:00:00,57.68,57.68,57.66,57.66,14397.0,50.9018,50.9018,50.8842,50.8842,14397.0
2018-07-16 14:05:00,57.66,57.68,57.66,57.68,8148.0,50.8842,50.9018,50.8842,50.9018,8148.0
2018-07-16 14:10:00,57.68,57.68,57.65,57.67,12242.0,50.9018,50.9018,50.8754,50.893,12242.0
2018-07-16 14:15:00,57.67,57.68,57.66,57.67,14577.0,50.893,50.9018,50.8842,50.893,14577.0
2018-07-16 14:20:00,57.67,57.69,57.67,57.68,33076.0,50.893,50.9107,50.893,50.9018,33076.0
2018-07-16 14:25:00,57.68,57.69,57.67,57.68,18211.0,50.9018,50.9107,50.893,50.9018,18211.0
2018-07-16 14:30:00,57.68,57.68,57.66,57.67,6608.0,50.9018,50.9018,50.8842,50.893,6608.0
2018-07-16 14:35:00,57.68,57.68,57.66,57.67,6981.0,50.9018,50.9018,50.8842,50.893,6981.0
2018-07-16 14:40:00,57.66,57.67,57.63,57.64,18272.0,50.8842,50.893,50.8577,50.8665,18272.0
2018-07-16 14:45:00,57.64,57.64,57.62,57.64,30802.0,50.8665,50.8665,50.8489,50.8665,30802.0
2018-07-16 14:50:00,57.65,57.65,57.62,57.64,110863.0,50.8754,50.8754,50.8489,50.8665,110863.0
2018-07-16 14:55:00,57.64,57.65,57.63,57.63,42298.0,50.8665,50.8754,50.8577,50.8577,42298.0
2018-07-16 15:00:00,57.63,57.64,57.6,57.61,1309461.0,50.8577,50.8665,50.8312,50.8401,1309461.0
2018-07-16 15:05:00,57.61,57.64,57.61,57.63,14681.0,50.8401,50.8665,50.8401,50.8577,14681.0
2018-07-16 15:10:00,57.64,57.65,57.62,57.63,191309.0,50.8665,50.8754,50.8489,50.8577,191309.0
2018-07-16 15:15:00,57.63,57.64,57.62,57.62,93949.0,50.8577,50.8665,50.8489,50.8489,93949.0
2018-07-16 15:20:00,57.62,57.63,57.62,57.62,298002.0,50.8489,50.8577,50.8489,50.8489,298002.0
2018-07-16 15:25:00,57.62,57.63,57.62,57.62,170279.0,50.8489,50.8577,50.8489,50.8489,170279.0
2018-07-16 15:30:00,57.63,57.64,57.62,57.64,54430.0,50.8577,50.8665,50.8489,50.8665,54430.0
2018-07-16 15:35:00,57.64,57.65,57.63,57.65,60592.0,50.8665,50.8754,50.8577,50.8754,60592.0
2018-07-16 15:40:00,57.64,57.66,57.63,57.64,145537.0,50.8665,50.8842,50.8577,50.8665,145537.0
2018-07-16 15:45:00,57.64,57.64,57.6,57.61,511301.0,50.8665,50.8665,50.8312,50.8401,511301.0
2018-07-16 15:50:00,57.61,57.63,57.57,57.58,338763.0,50.8401,50.8577,50.8048,50.8136,338763.0
2018-07-16 15:55:00,57.58,57.59,57.57,57.59,549346.0,50.8136,50.8224,50.8048,50.8224,549346.0
2018-07-17 09:30:00,57.87,57.87,57.82,57.84,72430.0,51.0695,51.0695,51.0254,51.043,72430.0
2018-07-17 09:35:00,57.84,57.86,57.83,57.83,57341.0,51.043,51.0607,51.0342,51.0342,57341.0
2018-07-17 09:40:00,57.84,57.88,57.83,57.88,80274.0,51.043,51.0783,51.0342,51.0783,80274.0
2018-07-17 09:45:00,57.88,57.89,57.86,57.87,45207.0,51.0783,51.0871,51.0607,51.0695,45207.0
2018-07-17 09:50:00,57.86,57.88,57.86,57.88,63902.0,51.0607,51.0783,51.0607,51.0783,63902.0
2018-07-17 09:55:00,57.87,57.88,57.86,57.86,87636.0,51.0695,51.0783,51.0607,51.0607,87636.0
2018-07-17 10:00:00,57.87,57.94,57.87,57.92,188662.0,51.0695,51.1313,51.0695,51.1136,188662.0
2018-07-17 10:05:00,57.91,57.91,57.87,57.89,38686.0,51.1048,51.1048,51.0695,51.0871,38686.0
2018-07-17 10:10:00,57.89,57.91,57.87,57.89,88392.0,51.0871,51.1048,51.0695,51.0871,88392.0
2018-07-17 10:15:00,57.89,57.94,57.89,57.93,73094.0,51.0871,51.1313,51.0871,51.1224,73094.0
2018-07-17 10:20:00,57.93,57.94,57.89,57.9,26338.0,51.1224,51.1313,51.0871,51.096,26338.0
2018-07-17 10:25:00,57.9,57.94,57.9,57.93,13315.0,51.096,51.1313,51.096,51.1224,13315.0
2018-07-17 10:30:00,57.93,57.94,57.92,57.93,39167.0,51.1224,51.1313,51.1136,51.1224,39167.0
2018-07-17 10:35:00,57.94,57.94,57.92,57.93,96694.0,51.1313,51.1313,51.1136,51.1224,96694.0
2018-07-17 10:40:00,57.93,57.94,57.91,57.93,64959.0,51.1224,51.1313,51.1048,51.1224,64959.0
2018-07-17 10:45:00,57.94,57.95,57.93,57.94,126816.0,51.1313,51.1401,51.1224,51.1313,126816.0
2018-07-17 10:50:00,57.93,57.97,57.92,57.96,48139.0,51.1224,51.1577,51.1136,51.1489,48139.0
2018-07-17 10:55:00,57.96,58.02,57.95,58.0,164332.0,51.1489,51.2019,51.1401,51.1842,164332.0
2018-07-17 11:00:00,58.0,58.01,57.98,58.0,160741.0,51.1842,51.193,51.1666,51.1842,160741.0
2018-07-17 11:05:00,58.0,58.04,57.99,58.03,161222.0,51.1842,51.2195,51.1754,51.2107,161222.0
2018-07-17 11:10:00,58.03,58.03,58.01,58.02,34157.0,51.2107,51.2107,51.193,51.2019,34157.0
2018-07-17 11:15:00,58.01,58.03,58.0,58.01,37274.0,51.193,51.2107,51.1842,51.193,37274.0
2018-07-17 11:20:00,58.01,58.04,58.01,58.03,48338.0,51.193,51.2195,51.193,51.2107,48338.0
2018-07-17 11:25:00,58.04,58.04,58.01,58.02,407706.0,51.2195,51.2195,51.193,51.2019,407706.0
2018-07-17 11:30:00,58.02,58.03,58.01,58.03,381379.0,51.2019,51.2107,51.193,51.2107,381379.0
2018-07-17 11:35:00,58.03,58.03,58.01,58.02,303176.0,51.2107,51.2107,51.193,51.2019,303176.0
2018-07-17 11:40:00,58.02,58.04,58.01,58.04,59134.0,51.2019,51.2195,51.193,51.2195,59134.0
2018-07-17 11:45:00,58.04,58.06,58.03,58.04,49140.0,51.2195,51.2372,51.2107,51.2195,49140.0
2018-07-17 11:50:00,58.05,58.06,58.04,58.06,28830.0,51.2283,51.2372,51.2195,51.2372,28830.0
2018-07-17 11:55:00,58.07,58.08,58.06,58.08,74375.0,51.246,51.2548,51.2372,51.2548,74375.0
2018-07-17 12:00:00,58.08,58.09,58.05,58.05,151573.0,51.2548,51.2636,51.2283,51.2283,151573.0
2018-07-17 12:05:00,58.06,58.06,58.03,58.04,44747.0,51.2372,51.2372,51.2107,51.2195,44747.0
2018-07-17 12:10:00,58.04,58.05,58.02,58.03,46602.0,51.2195,51.2283,51.2019,51.2107,46602.0
2018-07-17 12:15:00,58.03,58.09,58.02,58.08,75933.0,51.2107,51.2636,51.2019,51.2548,75933.0
2018-07-17 12:20:00,58.07,58.1,58.07,58.09,54415.0,51.246,51.2725,51.246,51.2636,54415.0
2018-07-17 12:25:00,58.09,58.1,58.07,58.09,16296.0,51.2636,51.2725,51.246,51.2636,16296.0
2018-07-17 12:30:00,58.09,58.09,58.05,58.06,70642.0,51.2636,51.2636,51.2283,51.2372,70642.0
2018-07-17 12:35:00,58.05,58.07,58.05,58.05,15139.0,51.2283,51.246,51.2283,51.2283,15139.0
2018-07-17 12:40:00,58.05,58.06,58.04,58.05,31772.0,51.2283,51.2372,51.2195,51.2283,31772.0
2018-07-17 12:45:00,58.04,58.05,58.01,58.03,355181.0,51.2195,51.2283,51.193,51.2107,355181.0
2018-07-17 12:50:00,58.03,58.05,58.03,58.05,30585.0,51.2107,51.2283,51.2107,51.2283,30585.0
2018-07-17 12:55:00,58.05,58.06,58.04,58.05,31115.0,51.2283,51.2372,51.2195,51.2283,31115.0
2018-07-17 13:00:00,58.05,58.07,58.04,58.06,37282.0,51.2283,51.246,51.2195,51.2372,37282.0
2018-07-17 13:05:00,58.07,58.09,58.06,58.09,59922.0,51.246,51.2636,51.2372,51.2636,59922.0
2018-07-17 13:10:00,58.08,58.11,58.08,58.1,19380.0,51.2548,51.2813,51.2548,51.2725,19380.0
2018-07-17 13:15:00,58.1,58.1,58.08,58.09,32831.0,51.2725,51.2725,51.2548,51.2636,32831.0
2018-07-17 13:20:00,58.08,58.09,58.05,58.05,28078.0,51.2548,51.2636,51.2283,51.2283,28078.0
2018-07-17 13:25:00,58.05,58.09,58.05,58.06,40790.0,51.2283,51.2636,51.2283,51.2372,40790.0
2018-07-17 13:30:00,58.07,58.09,58.06,58.07,549302.0,51.246,51.2636,51.2372,51.246,549302.0
2018-07-17 13:35:00,58.07,58.09,58.07,58.07,30402.0,51.246,51.2636,51.246,51.246,30402.0
2018-07-17 13:40:00,58.07,58.07,58.04,58.06,44669.0,51.246,51.246,51.2195,51.2372,44669.0
2018-07-17 13:45:00,58.07,58.1,58.06,58.08,25419.0,51.246,51.2725,51.2372,51.2548,25419.0
2018-07-17 13:50:00,58.08,58.09,58.07,58.08,18908.0,51.2548,51.2636,51.246,51.2548,18908.0
2018-07-17 13:55:00,58.08,58.09,58.05,58.05,29539.0,51.2548,51.2636,51.2283,51.2283,29539.0
2018-07-17 14:00:00,58.05,58.08,58.04,58.05,68031.0,51.2283,51.2548,51.2195,51.2283,68031.0
2018-07-17 14:05:00,58.05,58.08,58.05,58.07,38048.0,51.2283,51.2548,51.2283,51.246,38048.0
2018-07-17 14:10:00,58.07,58.07,58.05,58.07,41391.0,51.246,51.246,51.2283,51.246,41391.0
2018-07-17 14:15:00,58.07,58.07,58.04,58.04,20517.0,51.246,51.246,51.2195,51.2195,20517.0
2018-07-17 14:20:00,58.05,58.05,58.04,58.05,31359.0,51.2283,51.2283,51.2195,51.2283,31359.0
2018-07-17 14:25:00,58.05,58.06,58.04,58.05,37559.0,51.2283,51.2372,51.2195,51.2283,37559.0
2018-07-17 14:30:00,58.05,58.06,58.04,58.05,54422.0,51.2283,51.2372,51.2195,51.2283,54422.0
2018-07-17 14:35:00,58.06,58.07,58.05,58.05,73511.0,51.2372,51.246,51.2283,51.2283,73511.0
2018-07-17 14:40:00,58.06,58.07,58.06,58.06,26738.0,51.2372,51.246,51.2372,51.2372,26738.0
2018-07-17 14:45:00,58.06,58.07,58.05,58.07,81710.0,51.2372,51.246,51.2283,51.246,81710.0
2018-07-17 14:50:00,58.06,58.07,58.03,58.04,107170.0,51.2372,51.246,51.2107,51.2195,107170.0
2018-07-17 14:55:00,58.05,58.05,58.02,58.03,77902.0,51.2283,51.2283,51.2019,51.2107,77902.0
2018-07-17 15:00:00,58.03,58.03,58.02,58.03,39140.0,51.2107,51.2107,51.2019,51.2107,39140.0
2018-07-17 15:05:00,58.03,58.05,58.02,58.05,121695.0,51.2107,51.2283,51.2019,51.2283,121695.0
2018-07-17 15:10:00,58.05,58.07,58.04,58.06,71944.0,51.2283,51.246,51.2195,51.2372,71944.0
2018-07-17 15:15:00,58.07,58.08,58.06,58.07,123568.0,51.246,51.2548,51.2372,51.246,123568.0
2018-07-17 15:20:00,58.07,58.11,58.07,58.11,96094.0,51.246,51.2813,51.246,51.2813,96094.0
2018-07-17 15:25:00,58.11,58.12,58.09,58.1,217582.0,51.2813,51.2901,51.2636,51.2725,217582.0
2018-07-17 15:30:00,58.1,58.1,58.08,58.1,46954.0,51.2725,51.2725,51.2548,51.2725,46954.0
2018-07-17 15:35:00,58.1,58.11,58.08,58.1,65399.0,51.2725,51.2813,51.2548,51.2725,65399.0
2018-07-17 15:40:00,58.09,58.11,58.09,58.11,72398.0,51.2636,51.2813,51.2636,51.2813,72398.0
2018-07-17 15:45:00,58.1,58.11,58.09,58.1,102766.0,51.2725,51.2813,51.2636,51.2725,102766.0
2018-07-17 15:50:00,58.09,58.1,58.07,58.08,155989.0,51.2636,51.2725,51.246,51.2548,155989.0
2018-07-17 15:55:00,58.07,58.09,58.04,58.08,614597.0,51.246,51.2636,51.2195,51.2548,614597.0
2018-07-18 09:30:00,57.96,57.99,57.95,57.98,117965.0,51.1489,51.1754,51.1401,51.1666,117965.0
2018-07-18 09:35:00,57.98,58.0,57.96,57.97,451736.0,51.1666,51.1842,51.1489,51.1577,451736.0
2018-07-18 09:40:00,57.97,57.98,57.94,57.97,129919.0,51.1577,51.1666,51.1313,51.1577,129919.0
2018-07-18 09:45:00,57.97,57.98,57.95,57.96,42936.0,51.1577,51.1666,51.1401,51.1489,42936.0
2018-07-18 09:50:00,57.97,57.98,57.95,57.96,41649.0,51.1577,51.1666,51.1401,51.1489,41649.0
2018-07-18 09:55:00,57.95,57.96,57.94,57.95,94470.0,51.1401,51.1489,51.1313,51.1401,94470.0
2018-07-18 10:00:00,57.95,57.97,57.95,57.97,17759.0,51.1401,51.1577,51.1401,51.1577,17759.0
2018-07-18 10:05:00,57.98,57.98,57.94,57.95,42646.0,51.1666,51.1666,51.1313,51.1401,42646.0
2018-07-18 10:10:00,57.96,57.97,57.95,57.96,61313.0,51.1489,51.1577,51.1401,51.1489,61313.0
2018-07-18 10:15:00,57.95,57.95,57.93,57.95,113449.0,51.1401,51.1401,51.1224,51.1401,113449.0
2018-07-18 10:20:00,57.95,57.96,57.94,57.94,71772.0,51.1401,51.1489,51.1313,51.1313,71772.0
2018-07-18 10:25:00,57.95,57.98,57.94,57.98,44916.0,51.1401,51.1666,51.1313,51.1666,44916.0
2018-07-18 10:30:00,57.97,57.98,57.96,57.97,27638.0,51.1577,51.1666,51.1489,51.1577,27638.0
2018-07-18 10:35:00,57.97,57.98,57.95,57.98,72759.0,51.1577,51.1666,51.1401,51.1666,72759.0
2018-07-18 10:40:00,57.98,57.99,57.97,57.98,92067.0,51.1666,51.1754,51.1577,51.1666,92067.0
2018-07-18 10:45:00,57.98,57.99,57.97,57.98,81468.0,51.1666,51.1754,51.1577,51.1666,81468.0
2018-07-18 10:50:00,57.98,58.0,57.98,58.0,130475.0,51.1666,51.1842,51.1666,51.1842,130475.0
2018-07-18 10:55:00,57.99,58.03,57.99,58.03,73295.0,51.1754,51.2107,51.1754,51.2107,73295.0
2018-07-18 11:00:00,58.03,58.04,58.01,58.03,63960.0,51.2107,51.2195,51.193,51.2107,63960.0
2018-07-18 11:05:00,58.04,58.06,58.04,58.06,19477.0,51.2195,51.2372,51.2195,51.2372,19477.0
2018-07-18 11:10:00,58.06,58.07,58.03,58.04,114477.0,51.2372,51.246,51.2107,51.2195,114477.0
2018-07-18 11:15:00,58.04,58.06,58.03,58.05,39191.0,51.2195,51.2372,51.2107,51.2283,39191.0
2018-07-18 11:20:00,58.05,58.07,58.05,58.06,28118.0,51.2283,51.246,51.2283,51.2372,28118.0
2018-07-18 11:25:00,58.06,58.07,58.05,58.07,98839.0,51.2372,51.246,51.2283,51.246,98839.0
2018-07-18 11:30:00,58.06,58.09,58.05,58.09,86158.0,51.2372,51.2636,51.2283,51.2636,86158.0
2018-07-18 11:35:00,58.09,58.09,58.06,58.07,29531.0,51.2636,51.2636,51.2372,51.246,29531.0
2018-07-18 11:40:00,58.07,58.1,58.07,58.08,25374.0,51.246,51.2725,51.246,51.2548,25374.0
2018-07-18 11:45:00,58.08,58.09,58.07,58.08,50843.0,51.2548,51.2636,51.246,51.2548,50843.0
2018-07-18 11:50:00,58.09,58.12,58.08,58.12,164123.0,51.2636,51.2901,51.2548,51.2901,164123.0
2018-07-18 11:55:00,58.12,58.15,58.11,58.14,129754.0,51.2901,51.3166,51.2813,51.3078,129754.0
2018-07-18 12:00:00,58.14,58.15,58.13,58.14,1098617.0,51.3078,51.3166,51.2989,51.3078,1098617.0
2018-07-18 12:05:00,58.15,58.17,58.14,58.16,19541.0,51.3166,51.3342,51.3078,51.3254,19541.0
2018-07-18 12:10:00,58.16,58.17,58.14,58.14,32842.0,51.3254,51.3342,51.3078,51.3078,32842.0
2018-07-18 12:15:00,58.14,58.14,58.11,58.12,108262.0,51.3078,51.3078,51.2813,51.2901,108262.0
2018-07-18 12:20:00,58.12,58.15,58.12,58.14,146967.0,51.2901,51.3166,51.2901,51.3078,146967.0
2018-07-18 12:25:00,58.15,58.15,58.12,58.12,93347.0,51.3166,51.3166,51.2901,51.2901,93347.0
2018-07-18 12:30:00,58.12,58.13,58.1,58.11,58969.0,51.2901,51.2989,51.2725,51.2813,58969.0
2018-07-18 12:35:00,58.11,58.11,58.09,58.11,16366.0,51.2813,51.2813,51.2636,51.2813,16366.0
2018-07-18 12:40:00,58.1,58.12,58.1,58.1,34883.0,51.2725,51.2901,51.2725,51.2725,34883.0
2018-07-18 12:45:00,58.11,58.11,58.09,58.11,11969.0,51.2813,51.2813,51.2636,51.2813,11969.0
2018-07-18 12:50:00,58.1,58.11,58.08,58.09,16740.0,51.2725,51.2813,51.2548,51.2636,16740.0
2018-07-18 12:55:00,58.09,58.09,58.07,58.08,33133.0,51.2636,51.2636,51.246,51.2548,33133.0
2018-07-18 13:00:00,58.08,58.09,58.07,58.09,22859.0,51.2548,51.2636,51.246,51.2636,22859.0
2018-07-18 13:05:00,58.09,58.09,58.07,58.07,118777.0,51.2636,51.2636,51.246,51.246,118777.0
2018-07-18 13:10:00,58.08,58.08,58.06,58.07,28545.0,51.2548,51.2548,51.2372,51.246,28545.0
2018-07-18 13:15:00,58.07,58.08,58.05,58.05,72057.0,51.246,51.2548,51.2283,51.2283,72057.0
2018-07-18 13:20:00,58.05,58.08,58.04,58.08,32344.0,51.2283,51.2548,51.2195,51.2548,32344.0
2018-07-18 13:25:00,58.07,58.08,58.07,58.08,21180.0,51.246,51.2548,51.246,51.2548,21180.0
2018-07-18 13:30:00,58.08,58.08,58.05,58.05,40572.0,51.2548,51.2548,51.2283,51.2283,40572.0
2018-07-18 13:35:00,58.06,58.07,58.05,58.06,11003.0,51.2372,51.246,51.2283,51.2372,11003.0
2018-07-18 13:40:00,58.05,58.06,58.05,58.06,84014.0,51.2283,51.2372,51.2283,51.2372,84014.0
2018-07-18 13:45:00,58.06,58.06,58.05,58.05,24792.0,51.2372,51.2372,51.2283,51.2283,24792.0
2018-07-18 13:50:00,58.05,58.06,58.02,58.03,82201.0,51.2283,51.2372,51.2019,51.2107,82201.0
2018-07-18 13:55:00,58.03,58.04,58.02,58.03,43333.0,51.2107,51.2195,51.2019,51.2107,43333.0
2018-07-18 14:00:00,58.03,58.04,58.03,58.04,40586.0,51.2107,51.2195,51.2107,51.2195,40586.0
2018-07-18 14:05:00,58.04,58.05,58.03,58.04,26799.0,51.2195,51.2283,51.2107,51.2195,26799.0
2018-07-18 14:10:00,58.04,58.04,58.02,58.03,17194.0,51.2195,51.2195,51.2019,51.2107,17194.0
2018-07-18 14:15:00,58.03,58.04,58.02,58.03,29541.0,51.2107,51.2195,51.2019,51.2107,29541.0
2018-07-18 14:20:00,58.03,58.04,58.03,58.03,34425.0,51.2107,51.2195,51.2107,51.2107,34425.0
2018-07-18 14:25:00,58.04,58.05,58.03,58.05,106307.0,51.2195,51.2283,51.2107,51.2283,106307.0
2018-07-18 14:30:00,58.04,58.05,58.02,58.04,120208.0,51.2195,51.2283,51.2019,51.2195,120208.0
2018-07-18 14:35:00,58.03,58.04,58.02,58.04,20785.0,51.2107,51.2195,51.2019,51.2195,20785.0
2018-07-18 14:40:00,58.03,58.04,58.01,58.01,26168.0,51.2107,51.2195,51.193,51.193,26168.0
2018-07-18 14:45:00,58.01,58.05,58.01,58.03,22916.0,51.193,51.2283,51.193,51.2107,22916.0
2018-07-18 14:50:00,58.03,58.04,58.01,58.03,31127.0,51.2107,51.2195,51.193,51.2107,31127.0
2018-07-18 14:55:00,58.03,58.05,58.02,58.03,73436.0,51.2107,51.2283,51.2019,51.2107,73436.0
2018-07-18 15:00:00,58.03,58.04,58.02,58.03,25983.0,51.2107,51.2195,51.2019,51.2107,25983.0
2018-07-18 15:05:00,58.03,58.03,58.02,58.02,40855.0,51.2107,51.2107,51.2019,51.2019,40855.0
2018-07-18 15:10:00,58.02,58.03,58.01,58.02,78379.0,51.2019,51.2107,51.193,51.2019,78379.0
2018-07-18 15:15:00,58.01,58.04,58.01,58.04,17559.0,51.193,51.2195,51.193,51.2195,17559.0
2018-07-18 15:20:00,58.04,58.04,58.03,58.04,13329.0,51.2195,51.2195,51.2107,51.2195,13329.0
2018-07-18 15:25:00,58.03,58.04,58.02,58.03,37404.0,51.2107,51.2195,51.2019,51.2107,37404.0
2018-07-18 15:30:00,58.03,58.03,58.01,58.01,30667.0,51.2107,51.2107,51.193,51.193,30667.0
2018-07-18 15:35:00,58.01,58.02,58.0,58.01,58218.0,51.193,51.2019,51.1842,51.193,58218.0
2018-07-18 15:40:00,58.01,58.01,57.99,58.01,268903.0,51.193,51.193,51.1754,51.193,268903.0
2018-07-18 15:45:00,58.01,58.02,58.0,58.02,268486.0,51.193,51.2019,51.1842,51.2019,268486.0
2018-07-18 15:50:00,58.01,58.02,57.99,58.01,88477.0,51.193,51.2019,51.1754,51.193,88477.0
2018-07-18 15:55:00,58.02,58.02,58.0,58.0,243294.0,51.2019,51.2019,51.1842,51.1842,243294.0
2018-07-19 09:30:00,57.78,57.86,57.78,57.84,35990.0,50.9901,51.0607,50.9901,51.043,35990.0
2018-07-19 09:35:00,57.84,57.87,57.81,57.82,48775.0,51.043,51.0695,51.0166,51.0254,48775.0
2018-07-19 09:40:00,57.82,57.83,57.79,57.8,42796.0,51.0254,51.0342,50.9989,51.0077,42796.0
2018-07-19 09:45:00,57.81,57.81,57.77,57.77,35981.0,51.0166,51.0166,50.9813,50.9813,35981.0
2018-07-19 09:50:00,57.77,57.77,57.73,57.76,605793.0,50.9813,50.9813,50.946,50.9724,605793.0
2018-07-19 09:55:00,57.77,57.8,57.76,57.77,774850.0,50.9813,51.0077,50.9724,50.9813,774850.0
2018-07-19 10:00:00,57.77,57.79,57.76,57.78,58037.0,50.9813,50.9989,50.9724,50.9901,58037.0
2018-07-19 10:05:00,57.78,57.8,57.77,57.79,138257.0,50.9901,51.0077,50.9813,50.9989,138257.0
2018-07-19 10:10:00,57.8,57.84,57.79,57.84,26008.0,51.0077,51.043,50.9989,51.043,26008.0
2018-07-19 10:15:00,57.84,57.84,57.81,57.83,36466.0,51.043,51.043,51.0166,51.0342,36466.0
2018-07-19 10:20:00,57.83,57.83,57.79,57.8,56692.0,51.0342,51.0342,50.9989,51.0077,56692.0
2018-07-19 10:25:00,57.8,57.8,57.77,57.78,33562.0,51.0077,51.0077,50.9813,50.9901,33562.0
2018-07-19 10:30:00,57.78,57.79,57.75,57.76,216665.0,50.9901,50.9989,50.9636,50.9724,216665.0
2018-07-19 10:35:00,57.76,57.8,57.76,57.8,35165.0,50.9724,51.0077,50.9724,51.0077,35165.0
2018-07-19 10:40:00,57.8,57.81,57.76,57.78,77480.0,51.0077,51.0166,50.9724,50.9901,77480.0
2018-07-19 10:45:00,57.77,57.81,57.77,57.79,23159.0,50.9813,51.0166,50.9813,50.9989,23159.0
2018-07-19 10:50:00,57.78,57.81,57.77,57.8,12451.0,50.9901,51.0166,50.9813,51.0077,12451.0
2018-07-19 10:55:00,57.81,57.83,57.81,57.82,12556.0,51.0166,51.0342,51.0166,51.0254,12556.0
2018-07-19 11:00:00,57.82,57.83,57.81,57.81,45374.0,51.0254,51.0342,51.0166,51.0166,45374.0
2018-07-19 11:05:00,57.81,57.87,57.81,57.85,18167.0,51.0166,51.0695,51.0166,51.0519,18167.0
2018-07-19 11:10:00,57.85,57.88,57.84,57.88,17850.0,51.0519,51.0783,51.043,51.0783,17850.0
2018-07-19 11:15:00,57.87,57.88,57.86,57.86,15884.0,51.0695,51.0783,51.0607,51.0607,15884.0
2018-07-19 11:20:00,57.86,57.89,57.85,57.88,15447.0,51.0607,51.0871,51.0519,51.0783,15447.0
2018-07-19 11:25:00,57.88,57.88,57.84,57.85,30814.0,51.0783,51.0783,51.043,51.0519,30814.0
2018-07-19 11:30:00,57.86,57.88,57.85,57.87,17665.0,51.0607,51.0783,51.0519,51.0695,17665.0
2018-07-19 11:35:00,57.87,57.9,57.87,57.89,19298.0,51.0695,51.096,51.0695,51.0871,19298.0
2018-07-19 11:40:00,57.89,57.9,57.88,57.89,10031.0,51.0871,51.096,51.0783,51.0871,10031.0
2018-07-19 11:45:00,57.89,57.91,57.88,57.9,43744.0,51.0871,51.1048,51.0783,51.096,43744.0
2018-07-19 11:50:00,57.9,57.9,57.86,57.86,249140.0,51.096,51.096,51.0607,51.0607,249140.0
2018-07-19 11:55:00,57.85,57.87,57.84,57.85,240368.0,51.0519,51.0695,51.043,51.0519,240368.0
2018-07-19 12:00:00,57.85,57.86,57.83,57.85,315148.0,51.0519,51.0607,51.0342,51.0519,315148.0
2018-07-19 12:05:00,57.85,57.85,57.83,57.83,77969.0,51.0519,51.0519,51.0342,51.0342,77969.0
2018-07-19 12:10:00,57.84,57.85,57.83,57.84,30534.0,51.043,51.0519,51.0342,51.043,30534.0
2018-07-19 12:15:00,57.84,57.84,57.83,57.83,8747.0,51.043,51.043,51.0342,51.0342,8747.0
2018-07-19 12:20:00,57.83,57.84,57.81,57.82,86608.0,51.0342,51.043,51.0166,51.0254,86608.0
2018-07-19 12:25:00,57.82,57.84,57.8,57.84,61193.0,51.0254,51.043,51.0077,51.043,61193.0
2018-07-19 12:30:00,57.83,57.84,57.82,57.84,11759.0,51.0342,51.043,51.0254,51.043,11759.0
2018-07-19 12:35:00,57.83,57.85,57.83,57.84,13144.0,51.0342,51.0519,51.0342,51.043,13144.0
2018-07-19 12:40:00,57.84,57.84,57.82,57.83,14394.0,51.043,51.043,51.0254,51.0342,14394.0
2018-07-19 12:45:00,57.82,57.82,57.8,57.81,22684.0,51.0254,51.0254,51.0077,51.0166,22684.0
2018-07-19 12:50:00,57.81,57.82,57.79,57.82,11732.0,51.0166,51.0254,50.9989,51.0254,11732.0
2018-07-19 12:55:00,57.82,57.83,57.81,57.82,8626.0,51.0254,51.0342,51.0166,51.0254,8626.0
2018-07-19 13:00:00,57.82,57.93,57.81,57.87,400635.0,51.0254,51.1224,51.0166,51.0695,400635.0
2018-07-19 13:05:00,57.87,57.96,57.87,57.91,467238.0,51.0695,51.1489,51.0695,51.1048,467238.0
2018-07-19 13:10:00,57.91,57.94,57.88,57.92,110225.0,51.1048,51.1313,51.0783,51.1136,110225.0
2018-07-19 13:15:00,57.92,58.02,57.92,58.01,169229.0,51.1136,51.2019,51.1136,51.193,169229.0
2018-07-19 13:20:00,58.01,58.04,57.99,58.04,274185.0,51.193,51.2195,51.1754,51.2195,274185.0
2018-07-19 13:25:00,58.03,58.03,58.01,58.01,16167.0,51.2107,51.2107,51.193,51.193,16167.0
2018-07-19 13:30:00,58.01,58.02,57.99,57.99,23751.0,51.193,51.2019,51.1754,51.1754,23751.0
2018-07-19 13:35:00,58.0,58.06,57.99,58.05,23419.0,51.1842,51.2372,51.1754,51.2283,23419.0
2018-07-19 13:40:00,58.05,58.07,58.04,58.05,61404.0,51.2283,51.246,51.2195,51.2283,61404.0
2018-07-19 13:45:00,58.05,58.05,57.99,57.99,40253.0,51.2283,51.2283,51.1754,51.1754,40253.0
2018-07-19 13:50:00,57.99,58.01,57.96,58.0,56632.0,51.1754,51.193,51.1489,51.1842,56632.0
2018-07-19 13:55:00,58.01,58.03,58.0,58.02,27675.0,51.193,51.2107,51.1842,51.2019,27675.0
2018-07-19 14:00:00,58.02,58.06,58.02,58.05,265631.0,51.2019,51.2372,51.2019,51.2283,265631.0
2018-07-19 14:05:00,58.05,58.06,58.03,58.05,40622.0,51.2283,51.2372,51.2107,51.2283,40622.0
2018-07-19 14:10:00,58.05,58.05,58.03,58.03,43504.0,51.2283,51.2283,51.2107,51.2107,43504.0
2018-07-19 14:15:00,58.04,58.05,58.02,58.03,27772.0,51.2195,51.2283,51.2019,51.2107,27772.0
2018-07-19 14:20:00,58.04,58.06,58.01,58.05,24368.0,51.2195,51.2372,51.193,51.2283,24368.0
2018-07-19 14:25:00,58.06,58.06,58.04,58.04,84839.0,51.2372,51.2372,51.2195,51.2195,84839.0
2018-07-19 14:30:00,58.04,58.05,58.02,58.03,22575.0,51.2195,51.2283,51.2019,51.2107,22575.0
2018-07-19 14:35:00,58.03,58.03,58.01,58.02,27260.0,51.2107,51.2107,51.193,51.2019,27260.0
2018-07-19 14:40:00,58.02,58.02,57.99,57.99,92179.0,51.2019,51.2019,51.1754,51.1754,92179.0
2018-07-19 14:45:00,58.0,58.0,57.98,57.99,16469.0,51.1842,51.1842,51.1666,51.1754,16469.0
2018-07-19 14:50:00,57.98,57.98,57.96,57.96,12894.0,51.1666,51.1666,51.1489,51.1489,12894.0
2018-07-19 14:55:00,57.96,57.97,57.95,57.97,24032.0,51.1489,51.1577,51.1401,51.1577,24032.0
2018-07-19 15:00:00,57.96,58.01,57.96,58.0,43458.0,51.1489,51.193,51.1489,51.1842,43458.0
2018-07-19 15:05:00,58.0,58.01,57.98,57.99,30331.0,51.1842,51.193,51.1666,51.1754,30331.0
2018-07-19 15:10:00,58.0,58.0,57.96,57.97,66926.0,51.1842,51.1842,51.1489,51.1577,66926.0
2018-07-19 15:15:00,57.97,57.98,57.96,57.97,19546.0,51.1577,51.1666,51.1489,51.1577,19546.0
2018-07-19 15:20:00,57.97,57.98,57.96,57.96,52159.0,51.1577,51.1666,51.1489,51.1489,52159.0
2018-07-19 15:25:00,57.96,57.97,57.95,57.96,14354.0,51.1489,51.1577,51.1401,51.1489,14354.0
2018-07-19 15:30:00,57.96,57.99,57.94,57.98,118802.0,51.1489,51.1754,51.1313,51.1666,118802.0
2018-07-19 15:35:00,57.98,57.99,57.97,57.99,51825.0,51.1666,51.1754,51.1577,51.1754,51825.0
2018-07-19 15:40:00,57.98,58.0,57.97,58.0,46601.0,51.1666,51.1842,51.1577,51.1842,46601.0
2018-07-19 15:45:00,58.0,58.02,57.99,58.0,57303.0,51.1842,51.2019,51.1754,51.1842,57303.0
2018-07-19 15:50:00,58.0,58.0,57.97,57.99,158398.0,51.1842,51.1842,51.1577,51.1754,158398.0
2018-07-19 15:55:00,57.99,58.02,57.98,58.01,590923.0,51.1754,51.2019,51.1666,51.193,590923.0
2018-07-20 09:30:00,57.92,57.96,57.89,57.89,59391.0,51.1136,51.1489,51.0871,51.0871,59391.0
2018-07-20 09:35:00,57.9,57.96,57.9,57.93,64331.0,51.096,51.1489,51.096,51.1224,64331.0
2018-07-20 09:40:00,57.94,57.98,57.93,57.97,88041.0,51.1313,51.1666,51.1224,51.1577,88041.0
2018-07-20 09:45:00,57.98,57.98,57.95,57.95,79032.0,51.1666,51.1666,51.1401,51.1401,79032.0
2018-07-20 09:50:00,57.96,57.98,57.94,57.98,31440.0,51.1489,51.1666,51.1313,51.1666,31440.0
2018-07-20 09:55:00,57.98,58.01,57.97,58.01,27575.0,51.1666,51.193,51.1577,51.193,27575.0
2018-07-20 10:00:00,58.01,58.06,57.98,58.01,718081.0,51.193,51.2372,51.1666,51.193,718081.0
2018-07-20 10:05:00,58.01,58.08,58.0,58.07,50408.0,51.193,51.2548,51.1842,51.246,50408.0
2018-07-20 10:10:00,58.07,58.1,58.06,58.08,40758.0,51.246,51.2725,51.2372,51.2548,40758.0
2018-07-20 10:15:00,58.08,58.09,58.06,58.09,29820.0,51.2548,51.2636,51.2372,51.2636,29820.0
2018-07-20 10:20:00,58.08,58.16,58.08,58.14,83343.0,51.2548,51.3254,51.2548,51.3078,83343.0
2018-07-20 10:25:00,58.14,58.15,58.12,58.14,56599.0,51.3078,51.3166,51.2901,51.3078,56599.0
2018-07-20 10:30:00,58.14,58.18,58.13,58.15,80163.0,51.3078,51.3431,51.2989,51.3166,80163.0
2018-07-20 10:35:00,58.14,58.17,58.14,58.15,41905.0,51.3078,51.3342,51.3078,51.3166,41905.0
2018-07-20 10:40:00,58.15,58.17,58.11,58.13,112306.0,51.3166,51.3342,51.2813,51.2989,112306.0
2018-07-20 10:45:00,58.13,58.15,58.12,58.14,137954.0,51.2989,51.3166,51.2901,51.3078,137954.0
2018-07-20 10:50:00,58.13,58.14,58.1,58.12,148286.0,51.2989,51.3078,51.2725,51.2901,148286.0
2018-07-20 10:55:00,58.12,58.14,58.11,58.14,99960.0,51.2901,51.3078,51.2813,51.3078,99960.0
2018-07-20 11:00:00,58.14,58.15,58.12,58.14,27397.0,51.3078,51.3166,51.2901,51.3078,27397.0
2018-07-20 11:05:00,58.14,58.14,58.09,58.11,32919.0,51.3078,51.3078,51.2636,51.2813,32919.0
2018-07-20 11:10:00,58.11,58.14,58.09,58.13,18769.0,51.2813,51.3078,51.2636,51.2989,18769.0
2018-07-20 11:15:00,58.13,58.17,58.13,58.16,161900.0,51.2989,51.3342,51.2989,51.3254,161900.0
2018-07-20 11:20:00,58.15,58.17,58.15,58.17,17179.0,51.3166,51.3342,51.3166,51.3342,17179.0
2018-07-20 11:25:00,58.17,58.17,58.13,58.17,24546.0,51.3342,51.3342,51.2989,51.3342,24546.0
2018-07-20 11:30:00,58.16,58.19,58.14,58.15,54582.0,51.3254,51.3519,51.3078,51.3166,54582.0
2018-07-20 11:35:00,58.15,58.16,58.13,58.14,18268.0,51.3166,51.3254,51.2989,51.3078,18268.0
2018-07-20 11:40:00,58.14,58.16,58.13,58.15,20717.0,51.3078,51.3254,51.2989,51.3166,20717.0
2018-07-20 11:45:00,58.16,58.18,58.13,58.17,158866.0,51.3254,51.3431,51.2989,51.3342,158866.0
2018-07-20 11:50:00,58.17,58.18,58.15,58.18,30114.0,51.3342,51.3431,51.3166,51.3431,30114.0
2018-07-20 11:55:00,58.17,58.17,58.15,58.15,23596.0,51.3342,51.3342,51.3166,51.3166,23596.0
2018-07-20 12:00:00,58.15,58.16,58.13,58.16,17841.0,51.3166,51.3254,51.2989,51.3254,17841.0
2018-07-20 12:05:00,58.16,58.16,58.12,58.13,10524.0,51.3254,51.3254,51.2901,51.2989,10524.0
2018-07-20 12:10:00,58.13,58.14,58.1,58.11,29977.0,51.2989,51.3078,51.2725,51.2813,29977.0
2018-07-20 12:15:00,58.11,58.12,58.1,58.11,20007.0,51.2813,51.2901,51.2725,51.2813,20007.0
2018-07-20 12:20:00,58.11,58.14,58.11,58.13,11446.0,51.2813,51.3078,51.2813,51.2989,11446.0
2018-07-20 12:25:00,58.13,58.13,58.12,58.12,6936.0,51.2989,51.2989,51.2901,51.2901,6936.0
2018-07-20 12:30:00,58.12,58.12,58.11,58.11,5180.0,51.2901,51.2901,51.2813,51.2813,5180.0
2018-07-20 12:35:00,58.11,58.13,58.1,58.13,14731.0,51.2813,51.2989,51.2725,51.2989,14731.0
2018-07-20 12:40:00,58.13,58.14,58.13,58.13,6363.0,51.2989,51.3078,51.2989,51.2989,6363.0
2018-07-20 12:45:00,58.13,58.15,58.13,58.15,22306.0,51.2989,51.3166,51.2989,51.3166,22306.0
2018-07-20 12:50:00,58.15,58.17,58.14,58.15,11684.0,51.3166,51.3342,51.3078,51.3166,11684.0
2018-07-20 12:55:00,58.15,58.15,58.13,58.14,26257.0,51.3166,51.3166,51.2989,51.3078,26257.0
2018-07-20 13:00:00,58.14,58.16,58.13,58.15,23297.0,51.3078,51.3254,51.2989,51.3166,23297.0
2018-07-20 13:05:00,58.15,58.15,58.13,58.14,6876.0,51.3166,51.3166,51.2989,51.3078,6876.0
2018-07-20 13:10:00,58.13,58.17,58.13,58.16,15330.0,51.2989,51.3342,51.2989,51.3254,15330.0
2018-07-20 13:15:00,58.16,58.17,58.13,58.13,14094.0,51.3254,51.3342,51.2989,51.2989,14094.0
2018-07-20 13:20:00,58.13,58.14,58.11,58.11,22344.0,51.2989,51.3078,51.2813,51.2813,22344.0
2018-07-20 13:25:00,58.11,58.12,58.11,58.11,11729.0,51.2813,51.2901,51.2813,51.2813,11729.0
2018-07-20 13:30:00,58.11,58.14,58.1,58.14,38789.0,51.2813,51.3078,51.2725,51.3078,38789.0
2018-07-20 13:35:00,58.14,58.15,58.13,58.13,89040.0,51.3078,51.3166,51.2989,51.2989,89040.0
2018-07-20 13:40:00,58.12,58.14,58.12,58.14,65023.0,51.2901,51.3078,51.2901,51.3078,65023.0
2018-07-20 13:45:00,58.14,58.14,58.13,58.14,27148.0,51.3078,51.3078,51.2989,51.3078,27148.0
2018-07-20 13:50:00,58.14,58.16,58.13,58.15,59555.0,51.3078,51.3254,51.2989,51.3166,59555.0
2018-07-20 13:55:00,58.15,58.17,58.15,58.16,45561.0,51.3166,51.3342,51.3166,51.3254,45561.0
2018-07-20 14:00:00,58.16,58.19,58.15,58.18,42375.0,51.3254,51.3519,51.3166,51.3431,42375.0
2018-07-20 14:05:00,58.18,58.2,58.17,58.19,65364.0,51.3431,51.3607,51.3342,51.3519,65364.0
2018-07-20 14:10:00,58.19,58.2,58.17,58.17,64019.0,51.3519,51.3607,51.3342,51.3342,64019.0
2018-07-20 14:15:00,58.17,58.19,58.17,58.18,35066.0,51.3342,51.3519,51.3342,51.3431,35066.0
2018-07-20 14:20:00,58.18,58.18,58.16,58.16,19252.0,51.3431,51.3431,51.3254,51.3254,19252.0
2018-07-20 14:25:00,58.17,58.18,58.15,58.16,24543.0,51.3342,51.3431,51.3166,51.3254,24543.0
2018-07-20 14:30:00,58.16,58.17,58.12,58.12,13398.0,51.3254,51.3342,51.2901,51.2901,13398.0
2018-07-20 14:35:00,58.12,58.14,58.08,58.13,150403.0,51.2901,51.3078,51.2548,51.2989,150403.0
2018-07-20 14:40:00,58.13,58.15,58.13,58.14,33949.0,51.2989,51.3166,51.2989,51.3078,33949.0
2018-07-20 14:45:00,58.13,58.16,58.12,58.16,9156.0,51.2989,51.3254,51.2901,51.3254,9156.0
2018-07-20 14:50:00,58.17,58.18,58.16,58.17,7296.0,51.3342,51.3431,51.3254,51.3342,7296.0
2018-07-20 14:55:00,58.17,58.18,58.15,58.16,18100.0,51.3342,51.3431,51.3166,51.3254,18100.0
2018-07-20 15:00:00,58.17,58.17,58.14,58.15,19791.0,51.3342,51.3342,51.3078,51.3166,19791.0
2018-07-20 15:05:00,58.15,58.16,58.14,58.15,78135.0,51.3166,51.3254,51.3078,51.3166,78135.0
2018-07-20 15:10:00,58.14,58.16,58.13,58.15,39902.0,51.3078,51.3254,51.2989,51.3166,39902.0
2018-07-20 15:15:00,58.15,58.17,58.14,58.16,22211.0,51.3166,51.3342,51.3078,51.3254,22211.0
2018-07-20 15:20:00,58.17,58.17,58.14,58.14,39851.0,51.3342,51.3342,51.3078,51.3078,39851.0
2018-07-20 15:25:00,58.14,58.16,58.14,58.16,14745.0,51.3078,51.3254,51.3078,51.3254,14745.0
2018-07-20 15:30:00,58.16,58.18,58.15,58.18,58743.0,51.3254,51.3431,51.3166,51.3431,58743.0
2018-07-20 15:35:00,58.18,58.18,58.16,58.18,21250.0,51.3431,51.3431,51.3254,51.3431,21250.0
2018-07-20 15:40:00,58.18,58.19,58.17,58.18,95304.0,51.3431,51.3519,51.3342,51.3431,95304.0
2018-07-20 15:45:00,58.18,58.19,58.16,58.17,49267.0,51.3431,51.3519,51.3254,51.3342,49267.0
2018-07-20 15:50:00,58.17,58.19,58.16,58.17,274250.0,51.3342,51.3519,51.3254,51.3342,274250.0
2018-07-20 15:55:00,58.17,58.19,58.17,58.18,490438.0,51.3342,51.3519,51.3342,51.3431,490438.0
2018-07-23 09:30:00,58.44,58.47,58.44,58.44,59365.0,51.5725,51.599,51.5725,51.5725,59365.0
2018-07-23 09:35:00,58.43,58.45,58.41,58.42,35105.0,51.5637,51.5813,51.546,51.5549,35105.0
2018-07-23 09:40:00,58.42,58.43,58.39,58.43,67157.0,51.5549,51.5637,51.5284,51.5637,67157.0
2018-07-23 09:45:00,58.42,58.45,58.42,58.43,66400.0,51.5549,51.5813,51.5549,51.5637,66400.0
2018-07-23 09:50:00,58.43,58.45,58.42,58.43,25690.0,51.5637,51.5813,51.5549,51.5637,25690.0
2018-07-23 09:55:00,58.44,58.49,58.42,58.49,83822.0,51.5725,51.6166,51.5549,51.6166,83822.0
2018-07-23 10:00:00,58.49,58.52,58.48,58.48,59481.0,51.6166,51.6431,51.6078,51.6078,59481.0
2018-07-23 10:05:00,58.49,58.5,58.48,58.49,36132.0,51.6166,51.6255,51.6078,51.6166,36132.0
2018-07-23 10:10:00,58.48,58.5,58.46,58.49,18956.0,51.6078,51.6255,51.5902,51.6166,18956.0
2018-07-23 10:15:00,58.49,58.49,58.43,58.43,33444.0,51.6166,51.6166,51.5637,51.5637,33444.0
2018-07-23 10:20:00,58.42,58.43,58.4,58.41,44756.0,51.5549,51.5637,51.5372,51.546,44756.0
2018-07-23 10:25:00,58.41,58.42,58.38,58.4,43552.0,51.546,51.5549,51.5196,51.5372,43552.0
2018-07-23 10:30:00,58.39,58.4,58.36,58.39,33353.0,51.5284,51.5372,51.5019,51.5284,33353.0
2018-07-23 10:35:00,58.39,58.42,58.38,58.42,16866.0,51.5284,51.5549,51.5196,51.5549,16866.0
2018-07-23 10:40:00,58.42,58.43,58.41,58.43,27498.0,51.5549,51.5637,51.546,51.5637,27498.0
2018-07-23 10:45:00,58.43,58.45,58.41,58.43,24069.0,51.5637,51.5813,51.546,51.5637,24069.0
2018-07-23 10:50:00,58.42,58.45,58.41,58.42,44242.0,51.5549,51.5813,51.546,51.5549,44242.0
2018-07-23 10:55:00,58.42,58.44,58.41,58.42,19392.0,51.5549,51.5725,51.546,51.5549,19392.0
2018-07-23 11:00:00,58.42,58.44,58.42,58.42,28938.0,51.5549,51.5725,51.5549,51.5549,28938.0
2018-07-23 11:05:00,58.42,58.43,58.4,58.41,43755.0,51.5549,51.5637,51.5372,51.546,43755.0
2018-07-23 11:10:00,58.41,58.43,58.4,58.43,24153.0,51.546,51.5637,51.5372,51.5637,24153.0
2018-07-23 11:15:00,58.43,58.44,58.4,58.43,28785.0,51.5637,51.5725,51.5372,51.5637,28785.0
2018-07-23 11:20:00,58.43,58.46,58.43,58.46,38468.0,51.5637,51.5902,51.5637,51.5902,38468.0
2018-07-23 11:25:00,58.46,58.47,58.44,58.45,16266.0,51.5902,51.599,51.5725,51.5813,16266.0
2018-07-23 11:30:00,58.45,58.47,58.44,58.45,49582.0,51.5813,51.599,51.5725,51.5813,49582.0
2018-07-23 11:35:00,58.46,58.5,58.45,58.49,23694.0,51.5902,51.6255,51.5813,51.6166,23694.0
2018-07-23 11:40:00,58.49,58.5,58.48,58.49,74799.0,51.6166,51.6255,51.6078,51.6166,74799.0
2018-07-23 11:45:00,58.48,58.5,58.48,58.5,53734.0,51.6078,51.6255,51.6078,51.6255,53734.0
2018-07-23 11:50:00,58.49,58.49,58.47,58.48,44540.0,51.6166,51.6166,51.599,51.6078,44540.0
2018-07-23 11:55:00,58.48,58.5,58.47,58.5,19699.0,51.6078,51.6255,51.599,51.6255,19699.0
2018-07-23 12:00:00,58.5,58.52,58.5,58.51,26648.0,51.6255,51.6431,51.6255,51.6343,26648.0
2018-07-23 12:05:00,58.52,58.52,58.5,58.5,20953.0,51.6431,51.6431,51.6255,51.6255,20953.0
2018-07-23 12:10:00,58.51,58.51,58.49,58.5,14337.0,51.6343,51.6343,51.6166,51.6255,14337.0
2018-07-23 12:15:00,58.5,58.51,58.5,58.5,7539.0,51.6255,51.6343,51.6255,51.6255,7539.0
2018-07-23 12:20:00,58.5,58.51,58.49,58.49,27227.0,51.6255,51.6343,51.6166,51.6166,27227.0
2018-07-23 12:25:00,58.5,58.51,58.48,58.49,29426.0,51.6255,51.6343,51.6078,51.6166,29426.0
2018-07-23 12:30:00,58.49,58.5,58.47,58.5,19005.0,51.6166,51.6255,51.599,51.6255,19005.0
2018-07-23 12:35:00,58.5,58.5,58.48,58.49,10668.0,51.6255,51.6255,51.6078,51.6166,10668.0
2018-07-23 12:40:00,58.5,58.51,58.48,58.5,43694.0,51.6255,51.6343,51.6078,51.6255,43694.0
2018-07-23 12:45:00,58.5,58.5,58.47,58.47,38592.0,51.6255,51.6255,51.599,51.599,38592.0
2018-07-23 12:50:00,58.48,58.48,58.46,58.47,14406.0,51.6078,51.6078,51.5902,51.599,14406.0
2018-07-23 12:55:00,58.47,58.49,58.46,58.48,41513.0,51.599,51.6166,51.5902,51.6078,41513.0
2018-07-23 13:00:00,58.49,58.49,58.47,58.48,33951.0,51.6166,51.6166,51.599,51.6078,33951.0
2018-07-23 13:05:00,58.47,58.48,58.46,58.47,11795.0,51.599,51.6078,51.5902,51.599,11795.0
2018-07-23 13:10:00,58.47,58.48,58.46,58.47,18668.0,51.599,51.6078,51.5902,51.599,18668.0
2018-07-23 13:15:00,58.47,58.48,58.46,58.47,9394.0,51.599,51.6078,51.5902,51.599,9394.0
2018-07-23 13:20:00,58.46,58.46,58.44,58.44,11337.0,51.5902,51.5902,51.5725,51.5725,11337.0
2018-07-23 13:25:00,58.44,58.46,58.44,58.46,12805.0,51.5725,51.5902,51.5725,51.5902,12805.0
2018-07-23 13:30:00,58.46,58.48,58.45,58.48,15440.0,51.5902,51.6078,51.5813,51.6078,15440.0
2018-07-23 13:35:00,58.47,58.49,58.47,58.47,15673.0,51.599,51.6166,51.599,51.599,15673.0
2018-07-23 13:40:00,58.47,58.48,58.46,58.47,35158.0,51.599,51.6078,51.5902,51.599,35158.0
2018-07-23 13:45:00,58.46,58.47,58.44,58.45,3681.0,51.5902,51.599,51.5725,51.5813,3681.0
2018-07-23 13:50:00,58.44,58.47,58.44,58.47,39237.0,51.5725,51.599,51.5725,51.599,39237.0
2018-07-23 13:55:00,58.47,58.47,58.45,58.46,16643.0,51.599,51.599,51.5813,51.5902,16643.0
2018-07-23 14:00:00,58.46,58.46,58.44,58.45,24683.0,51.5902,51.5902,51.5725,51.5813,24683.0
2018-07-23 14:05:00,58.45,58.46,58.44,58.45,20343.0,51.5813,51.5902,51.5725,51.5813,20343.0
2018-07-23 14:10:00,58.45,58.47,58.45,58.45,44222.0,51.5813,51.599,51.5813,51.5813,44222.0
2018-07-23 14:15:00,58.46,58.48,58.45,58.46,42318.0,51.5902,51.6078,51.5813,51.5902,42318.0
2018-07-23 14:20:00,58.46,58.47,58.45,58.46,44954.0,51.5902,51.599,51.5813,51.5902,44954.0
2018-07-23 14:25:00,58.46,58.47,58.46,58.46,16799.0,51.5902,51.599,51.5902,51.5902,16799.0
2018-07-23 14:30:00,58.46,58.47,58.46,58.46,10146.0,51.5902,51.599,51.5902,51.5902,10146.0
2018-07-23 14:35:00,58.47,58.47,58.45,58.45,14452.0,51.599,51.599,51.5813,51.5813,14452.0
2018-07-23 14:40:00,58.46,58.46,58.45,58.46,26858.0,51.5902,51.5902,51.5813,51.5902,26858.0
2018-07-23 14:45:00,58.46,58.47,58.45,58.47,31269.0,51.5902,51.599,51.5813,51.599,31269.0
2018-07-23 14:50:00,58.47,58.47,58.46,58.47,6970.0,51.599,51.599,51.5902,51.599,6970.0
2018-07-23 14:55:00,58.47,58.47,58.45,58.45,36298.0,51.599,51.599,51.5813,51.5813,36298.0
2018-07-23 15:00:00,58.45,58.47,58.44,58.44,33007.0,51.5813,51.599,51.5725,51.5725,33007.0
2018-07-23 15:05:00,58.45,58.45,58.44,58.45,9438.0,51.5813,51.5813,51.5725,51.5813,9438.0
2018-07-23 15:10:00,58.45,58.46,58.44,58.46,38209.0,51.5813,51.5902,51.5725,51.5902,38209.0
2018-07-23 15:15:00,58.46,58.47,58.45,58.46,29283.0,51.5902,51.599,51.5813,51.5902,29283.0
2018-07-23 15:20:00,58.47,58.47,58.45,58.47,39912.0,51.599,51.599,51.5813,51.599,39912.0
2018-07-23 15:25:00,58.47,58.48,58.46,58.47,67244.0,51.599,51.6078,51.5902,51.599,67244.0
2018-07-23 15:30:00,58.48,58.48,58.45,58.46,53280.0,51.6078,51.6078,51.5813,51.5902,53280.0
2018-07-23 15:35:00,58.46,58.48,58.45,58.48,54734.0,51.5902,51.6078,51.5813,51.6078,54734.0
2018-07-23 15:40:00,58.47,58.48,58.46,58.47,38226.0,51.599,51.6078,51.5902,51.599,38226.0
2018-07-23 15:45:00,58.48,58.49,58.47,58.48,110428.0,51.6078,51.6166,51.599,51.6078,110428.0
2018-07-23 15:50:00,58.48,58.5,58.48,58.48,324862.0,51.6078,51.6255,51.6078,51.6078,324862.0
2018-07-23 15:55:00,58.48,58.49,58.46,58.47,148252.0,51.6078,51.6166,51.5902,51.599,148252.0
2018-07-24 09:30:00,58.89,58.92,58.87,58.88,60408.0,51.9696,51.9961,51.952,51.9608,60408.0
2018-07-24 09:35:00,58.89,58.94,58.88,58.94,60609.0,51.9696,52.0138,51.9608,52.0138,60609.0
2018-07-24 09:40:00,58.94,58.96,58.93,58.93,38944.0,52.0138,52.0314,52.0049,52.0049,38944.0
2018-07-24 09:45:00,58.93,58.94,58.91,58.92,91474.0,52.0049,52.0138,51.9873,51.9961,91474.0
2018-07-24 09:50:00,58.92,58.93,58.9,58.91,73436.0,51.9961,52.0049,51.9785,51.9873,73436.0
2018-07-24 09:55:00,58.91,58.92,58.87,58.91,33700.0,51.9873,51.9961,51.952,51.9873,33700.0
2018-07-24 10:00:00,58.91,58.93,58.89,58.92,34584.0,51.9873,52.0049,51.9696,51.9961,34584.0
2018-07-24 10:05:00,58.91,58.94,58.91,58.91,26268.0,51.9873,52.0138,51.9873,51.9873,26268.0
2018-07-24 10:10:00,58.91,58.92,58.89,58.9,116487.0,51.9873,51.9961,51.9696,51.9785,116487.0
2018-07-24 10:15:00,58.9,58.94,58.9,58.94,135236.0,51.9785,52.0138,51.9785,52.0138,135236.0
2018-07-24 10:20:00,58.94,58.96,58.92,58.94,30937.0,52.0138,52.0314,51.9961,52.0138,30937.0
2018-07-24 10:25:00,58.95,58.96,58.93,58.94,57468.0,52.0226,52.0314,52.0049,52.0138,57468.0
2018-07-24 10:30:00,58.94,58.96,58.92,58.95,55173.0,52.0138,52.0314,51.9961,52.0226,55173.0
2018-07-24 10:35:00,58.96,58.98,58.94,58.96,151149.0,52.0314,52.0491,52.0138,52.0314,151149.0
2018-07-24 10:40:00,58.96,58.97,58.94,58.95,21719.0,52.0314,52.0402,52.0138,52.0226,21719.0
2018-07-24 10:45:00,58.95,58.95,58.93,58.93,25368.0,52.0226,52.0226,52.0049,52.0049,25368.0
2018-07-24 10:50:00,58.93,58.94,58.91,58.91,22299.0,52.0049,52.0138,51.9873,51.9873,22299.0
2018-07-24 10:55:00,58.92,58.93,58.89,58.9,54533.0,51.9961,52.0049,51.9696,51.9785,54533.0
2018-07-24 11:00:00,58.9,58.91,58.83,58.84,68643.0,51.9785,51.9873,51.9167,51.9255,68643.0
2018-07-24 11:05:00,58.84,58.84,58.79,58.81,80089.0,51.9255,51.9255,51.8814,51.899,80089.0
2018-07-24 11:10:00,58.81,58.84,58.79,58.83,44902.0,51.899,51.9255,51.8814,51.9167,44902.0
2018-07-24 11:15:00,58.83,58.83,58.8,58.8,27320.0,51.9167,51.9167,51.8902,51.8902,27320.0
2018-07-24 11:20:00,58.82,58.83,58.8,58.83,29199.0,51.9079,51.9167,51.8902,51.9167,29199.0
2018-07-24 11:25:00,58.83,58.87,58.82,58.86,45452.0,51.9167,51.952,51.9079,51.9432,45452.0
2018-07-24 11:30:00,58.86,58.86,58.81,58.84,129958.0,51.9432,51.9432,51.899,51.9255,129958.0
2018-07-24 11:35:00,58.84,58.86,58.81,58.85,44856.0,51.9255,51.9432,51.899,51.9343,44856.0
2018-07-24 11:40:00,58.84,58.86,58.82,58.84,54957.0,51.9255,51.9432,51.9079,51.9255,54957.0
2018-07-24 11:45:00,58.84,58.85,58.79,58.83,63393.0,51.9255,51.9343,51.8814,51.9167,63393.0
2018-07-24 11:50:00,58.82,58.82,58.78,58.8,39631.0,51.9079,51.9079,51.8726,51.8902,39631.0
2018-07-24 11:55:00,58.82,58.83,58.79,58.81,49940.0,51.9079,51.9167,51.8814,51.899,49940.0
2018-07-24 12:00:00,58.81,58.84,58.8,58.83,21608.0,51.899,51.9255,51.8902,51.9167,21608.0
2018-07-24 12:05:00,58.83,58.84,58.82,58.83,16703.0,51.9167,51.9255,51.9079,51.9167,16703.0
2018-07-24 12:10:00,58.83,58.84,58.81,58.82,29677.0,51.9167,51.9255,51.899,51.9079,29677.0
2018-07-24 12:15:00,58.83,58.83,58.81,58.81,10176.0,51.9167,51.9167,51.899,51.899,10176.0
2018-07-24 12:20:00,58.82,58.83,58.81,58.82,14001.0,51.9079,51.9167,51.899,51.9079,14001.0
2018-07-24 12:25:00,58.82,58.83,58.8,58.82,25999.0,51.9079,51.9167,51.8902,51.9079,25999.0
2018-07-24 12:30:00,58.81,58.82,58.79,58.8,448821.0,51.899,51.9079,51.8814,51.8902,448821.0
2018-07-24 12:35:00,58.8,58.82,58.79,58.81,26320.0,51.8902,51.9079,51.8814,51.899,26320.0
2018-07-24 12:40:00,58.8,58.81,58.74,58.74,108137.0,51.8902,51.899,51.8373,51.8373,108137.0
2018-07-24 12:45:00,58.75,58.77,58.74,58.74,45279.0,51.8461,51.8637,51.8373,51.8373,45279.0
2018-07-24 12:50:00,58.74,58.74,58.71,58.71,41456.0,51.8373,51.8373,51.8108,51.8108,41456.0
2018-07-24 12:55:00,58.72,58.73,58.71,58.72,39964.0,51.8196,51.8284,51.8108,51.8196,39964.0
2018-07-24 13:00:00,58.72,58.74,58.71,58.74,28715.0,51.8196,51.8373,51.8108,51.8373,28715.0
2018-07-24 13:05:00,58.73,58.76,58.73,58.75,31366.0,51.8284,51.8549,51.8284,51.8461,31366.0
2018-07-24 13:10:00,58.75,58.76,58.74,58.75,43221.0,51.8461,51.8549,51.8373,51.8461,43221.0
2018-07-24 13:15:00,58.75,58.75,58.7,58.71,127972.0,51.8461,51.8461,51.802,51.8108,127972.0
2018-07-24 13:20:00,58.71,58.73,58.7,58.72,53574.0,51.8108,51.8284,51.802,51.8196,53574.0
2018-07-24 13:25:00,58.72,58.72,58.69,58.7,37795.0,51.8196,51.8196,51.7931,51.802,37795.0
2018-07-24 13:30:00,58.7,58.71,58.66,58.7,95010.0,51.802,51.8108,51.7667,51.802,95010.0
2018-07-24 13:35:00,58.69,58.71,58.67,58.69,80587.0,51.7931,51.8108,51.7755,51.7931,80587.0
2018-07-24 13:40:00,58.68,58.7,58.67,58.7,39985.0,51.7843,51.802,51.7755,51.802,39985.0
2018-07-24 13:45:00,58.69,58.73,58.67,58.73,49591.0,51.7931,51.8284,51.7755,51.8284,49591.0
2018-07-24 13:50:00,58.73,58.73,58.69,58.72,39351.0,51.8284,51.8284,51.7931,51.8196,39351.0
2018-07-24 13:55:00,58.71,58.75,58.71,58.72,121346.0,51.8108,51.8461,51.8108,51.8196,121346.0
2018-07-24 14:00:00,58.72,58.72,58.67,58.69,48814.0,51.8196,51.8196,51.7755,51.7931,48814.0
2018-07-24 14:05:00,58.68,58.68,58.64,58.66,422365.0,51.7843,51.7843,51.749,51.7667,422365.0
2018-07-24 14:10:00,58.66,58.67,58.64,58.65,60208.0,51.7667,51.7755,51.749,51.7578,60208.0
2018-07-24 14:15:00,58.65,58.68,58.64,58.68,84202.0,51.7578,51.7843,51.749,51.7843,84202.0
2018-07-24 14:20:00,58.68,58.69,58.65,58.68,88429.0,51.7843,51.7931,51.7578,51.7843,88429.0
2018-07-24 14:25:00,58.68,58.69,58.66,58.67,71484.0,51.7843,51.7931,51.7667,51.7755,71484.0
2018-07-24 14:30:00,58.67,58.71,58.65,58.7,83577.0,51.7755,51.8108,51.7578,51.802,83577.0
2018-07-24 14:35:00,58.69,58.71,58.66,58.67,93917.0,51.7931,51.8108,51.7667,51.7755,93917.0
2018-07-24 14:40:00,58.67,58.7,58.67,58.68,122430.0,51.7755,51.802,51.7755,51.7843,122430.0
2018-07-24 14:45:00,58.68,58.7,58.67,58.69,172281.0,51.7843,51.802,51.7755,51.7931,172281.0
2018-07-24 14:50:00,58.69,58.69,58.65,58.67,71009.0,51.7931,51.7931,51.7578,51.7755,71009.0
2018-07-24 14:55:00,58.67,58.7,58.66,58.69,62796.0,51.7755,51.802,51.7667,51.7931,62796.0
2018-07-24 15:00:00,58.68,58.69,58.67,58.67,34977.0,51.7843,51.7931,51.7755,51.7755,34977.0
2018-07-24 15:05:00,58.68,58.69,58.67,58.68,19474.0,51.7843,51.7931,51.7755,51.7843,19474.0
2018-07-24 15:10:00,58.68,58.69,58.66,58.66,111746.0,51.7843,51.7931,51.7667,51.7667,111746.0
2018-07-24 15:15:00,58.68,58.71,58.67,58.69,55529.0,51.7843,51.8108,51.7755,51.7931,55529.0
2018-07-24 15:20:00,58.7,58.7,58.68,58.68,40989.0,51.802,51.802,51.7843,51.7843,40989.0
2018-07-24 15:25:00,58.69,58.7,58.68,58.7,68766.0,51.7931,51.802,51.7843,51.802,68766.0
2018-07-24 15:30:00,58.69,58.72,58.69,58.71,143742.0,51.7931,51.8196,51.7931,51.8108,143742.0
2018-07-24 15:35:00,58.72,58.72,58.71,58.72,42297.0,51.8196,51.8196,51.8108,51.8196,42297.0
2018-07-24 15:40:00,58.72,58.72,58.69,58.69,102671.0,51.8196,51.8196,51.7931,51.7931,102671.0
2018-07-24 15:45:00,58.7,58.7,58.66,58.7,115659.0,51.802,51.802,51.7667,51.802,115659.0
2018-07-24 15:50:00,58.7,58.73,58.69,58.73,203453.0,51.802,51.8284,51.7931,51.8284,203453.0
2018-07-24 15:55:00,58.73,58.75,58.72,58.74,533486.0,51.8284,51.8461,51.8196,51.8373,533486.0
2018-07-25 09:30:00,58.83,58.9,58.83,58.85,136699.0,51.9167,51.9785,51.9167,51.9343,136699.0
2018-07-25 09:35:00,58.86,58.89,58.84,58.88,128915.0,51.9432,51.9696,51.9255,51.9608,128915.0
2018-07-25 09:40:00,58.89,58.89,58.86,58.88,41491.0,51.9696,51.9696,51.9432,51.9608,41491.0
2018-07-25 09:45:00,58.88,58.91,58.86,58.9,48717.0,51.9608,51.9873,51.9432,51.9785,48717.0
2018-07-25 09:50:00,58.9,58.91,58.86,58.88,52725.0,51.9785,51.9873,51.9432,51.9608,52725.0
2018-07-25 09:55:00,58.88,58.89,58.86,58.87,15076.0,51.9608,51.9696,51.9432,51.952,15076.0
2018-07-25 10:00:00,58.87,58.89,58.85,58.86,14137.0,51.952,51.9696,51.9343,51.9432,14137.0
2018-07-25 10:05:00,58.87,58.87,58.81,58.81,31199.0,51.952,51.952,51.899,51.899,31199.0
2018-07-25 10:10:00,58.81,58.82,58.79,58.8,81298.0,51.899,51.9079,51.8814,51.8902,81298.0
2018-07-25 10:15:00,58.8,58.81,58.79,58.8,15476.0,51.8902,51.899,51.8814,51.8902,15476.0
2018-07-25 10:20:00,58.8,58.81,58.78,58.81,24747.0,51.8902,51.899,51.8726,51.899,24747.0
2018-07-25 10:25:00,58.8,58.8,58.76,58.8,14525.0,51.8902,51.8902,51.8549,51.8902,14525.0
2018-07-25 10:30:00,58.8,58.85,58.8,58.85,34368.0,51.8902,51.9343,51.8902,51.9343,34368.0
2018-07-25 10:35:00,58.86,58.86,58.82,58.83,17000.0,51.9432,51.9432,51.9079,51.9167,17000.0
2018-07-25 10:40:00,58.83,58.86,58.77,58.78,238807.0,51.9167,51.9432,51.8637,51.8726,238807.0
2018-07-25 10:45:00,58.78,58.81,58.76,58.76,59447.0,51.8726,51.899,51.8549,51.8549,59447.0
2018-07-25 10:50:00,58.77,58.8,58.76,58.76,40603.0,51.8637,51.8902,51.8549,51.8549,40603.0
2018-07-25 10:55:00,58.75,58.8,58.73,58.8,99415.0,51.8461,51.8902,51.8284,51.8902,99415.0
2018-07-25 11:00:00,58.8,58.82,58.77,58.79,92912.0,51.8902,51.9079,51.8637,51.8814,92912.0
2018-07-25 11:05:00,58.8,58.8,58.74,58.75,94667.0,51.8902,51.8902,51.8373,51.8461,94667.0
2018-07-25 11:10:00,58.75,58.77,58.73,58.77,145462.0,51.8461,51.8637,51.8284,51.8637,145462.0
2018-07-25 11:15:00,58.77,58.8,58.76,58.78,120673.0,51.8637,51.8902,51.8549,51.8726,120673.0
2018-07-25 11:20:00,58.79,58.82,58.78,58.82,47199.0,51.8814,51.9079,51.8726,51.9079,47199.0
2018-07-25 11:25:00,58.82,58.83,58.81,58.82,78018.0,51.9079,51.9167,51.899,51.9079,78018.0
2018-07-25 11:30:00,58.82,58.83,58.78,58.8,300717.0,51.9079,51.9167,51.8726,51.8902,300717.0
2018-07-25 11:35:00,58.79,58.82,58.78,58.8,39538.0,51.8814,51.9079,51.8726,51.8902,39538.0
2018-07-25 11:40:00,58.81,58.84,58.81,58.82,69762.0,51.899,51.9255,51.899,51.9079,69762.0
2018-07-25 11:45:00,58.82,58.84,58.81,58.82,77629.0,51.9079,51.9255,51.899,51.9079,77629.0
2018-07-25 11:50:00,58.83,58.84,58.8,58.81,182488.0,51.9167,51.9255,51.8902,51.899,182488.0
2018-07-25 11:55:00,58.81,58.85,58.81,58.84,44752.0,51.899,51.9343,51.899,51.9255,44752.0
2018-07-25 12:00:00,58.85,58.85,58.83,58.83,37276.0,51.9343,51.9343,51.9167,51.9167,37276.0
2018-07-25 12:05:00,58.83,58.85,58.82,58.83,27941.0,51.9167,51.9343,51.9079,51.9167,27941.0
2018-07-25 12:10:00,58.83,58.87,58.83,58.86,17393.0,51.9167,51.952,51.9167,51.9432,17393.0
2018-07-25 12:15:00,58.87,58.9,58.86,58.88,31944.0,51.952,51.9785,51.9432,51.9608,31944.0
2018-07-25 12:20:00,58.88,58.9,58.88,58.9,37723.0,51.9608,51.9785,51.9608,51.9785,37723.0
2018-07-25 12:25:00,58.9,58.91,58.89,58.91,32983.0,51.9785,51.9873,51.9696,51.9873,32983.0
2018-07-25 12:30:00,58.91,58.92,58.9,58.9,24141.0,51.9873,51.9961,51.9785,51.9785,24141.0
2018-07-25 12:35:00,58.9,58.92,58.9,58.91,42322.0,51.9785,51.9961,51.9785,51.9873,42322.0
2018-07-25 12:40:00,58.91,58.92,58.9,58.91,20544.0,51.9873,51.9961,51.9785,51.9873,20544.0
2018-07-25 12:45:00,58.92,58.93,58.91,58.93,46285.0,51.9961,52.0049,51.9873,52.0049,46285.0
2018-07-25 12:50:00,58.93,58.94,58.92,58.93,16514.0,52.0049,52.0138,51.9961,52.0049,16514.0
2018-07-25 12:55:00,58.93,58.93,58.92,58.93,9143.0,52.0049,52.0049,51.9961,52.0049,9143.0
2018-07-25 13:00:00,58.93,58.94,58.92,58.92,23914.0,52.0049,52.0138,51.9961,51.9961,23914.0
2018-07-25 13:05:00,58.92,58.95,58.91,58.91,528642.0,51.9961,52.0226,51.9873,51.9873,528642.0
2018-07-25 13:10:00,58.92,58.92,58.9,58.91,6362.0,51.9961,51.9961,51.9785,51.9873,6362.0
2018-07-25 13:15:00,58.9,58.91,58.89,58.9,13288.0,51.9785,51.9873,51.9696,51.9785,13288.0
2018-07-25 13:20:00,58.9,58.92,58.9,58.92,15520.0,51.9785,51.9961,51.9785,51.9961,15520.0
2018-07-25 13:25:00,58.92,58.93,58.91,58.93,16136.0,51.9961,52.0049,51.9873,52.0049,16136.0
2018-07-25 13:30:00,58.93,58.94,58.92,58.94,20673.0,52.0049,52.0138,51.9961,52.0138,20673.0
2018-07-25 13:35:00,58.94,58.95,58.92,58.93,81112.0,52.0138,52.0226,51.9961,52.0049,81112.0
2018-07-25 13:40:00,58.94,58.97,58.9,58.93,641684.0,52.0138,52.0402,51.9785,52.0049,641684.0
2018-07-25 13:45:00,58.94,58.97,58.91,58.97,204606.0,52.0138,52.0402,51.9873,52.0402,204606.0
2018-07-25 13:50:00,58.97,58.99,58.96,58.98,114423.0,52.0402,52.0579,52.0314,52.0491,114423.0
2018-07-25 13:55:00,58.99,59.04,58.99,59.04,72494.0,52.0579,52.102,52.0579,52.102,72494.0
2018-07-25 14:00:00,59.04,59.11,59.04,59.09,241273.0,52.102,52.1638,52.102,52.1461,241273.0
2018-07-25 14:05:00,59.09,59.14,59.08,59.14,136984.0,52.1461,52.1903,52.1373,52.1903,136984.0
2018-07-25 14:10:00,59.13,59.16,59.12,59.16,167756.0,52.1814,52.2079,52.1726,52.2079,167756.0
2018-07-25 14:15:00,59.16,59.19,59.16,59.18,56638.0,52.2079,52.2344,52.2079,52.2256,56638.0
2018-07-25 14:20:00,59.18,59.19,59.17,59.19,64115.0,52.2256,52.2344,52.2167,52.2344,64115.0
2018-07-25 14:25:00,59.19,59.2,59.13,59.14,132343.0,52.2344,52.2432,52.1814,52.1903,132343.0
2018-07-25 14:30:00,59.15,59.17,59.14,59.16,71610.0,52.1991,52.2167,52.1903,52.2079,71610.0
2018-07-25 14:35:00,59.17,59.19,59.16,59.18,54183.0,52.2167,52.2344,52.2079,52.2256,54183.0
2018-07-25 14:40:00,59.17,59.17,59.15,59.16,21550.0,52.2167,52.2167,52.1991,52.2079,21550.0
2018-07-25 14:45:00,59.16,59.18,59.15,59.18,78507.0,52.2079,52.2256,52.1991,52.2256,78507.0
2018-07-25 14:50:00,59.18,59.19,59.16,59.17,65731.0,52.2256,52.2344,52.2079,52.2167,65731.0
2018-07-25 14:55:00,59.17,59.18,59.15,59.15,40850.0,52.2167,52.2256,52.1991,52.1991,40850.0
2018-07-25 15:00:00,59.16,59.17,59.15,59.17,24203.0,52.2079,52.2167,52.1991,52.2167,24203.0
2018-07-25 15:05:00,59.17,59.17,59.13,59.15,176763.0,52.2167,52.2167,52.1814,52.1991,176763.0
2018-07-25 15:10:00,59.15,59.15,59.11,59.12,28214.0,52.1991,52.1991,52.1638,52.1726,28214.0
2018-07-25 15:15:00,59.12,59.12,59.09,59.1,23515.0,52.1726,52.1726,52.1461,52.155,23515.0
2018-07-25 15:20:00,59.11,59.13,59.1,59.12,27299.0,52.1638,52.1814,52.155,52.1726,27299.0
2018-07-25 15:25:00,59.13,59.13,59.11,59.13,33169.0,52.1814,52.1814,52.1638,52.1814,33169.0
2018-07-25 15:30:00,59.13,59.13,59.09,59.09,55657.0,52.1814,52.1814,52.1461,52.1461,55657.0
2018-07-25 15:35:00,59.1,59.19,59.09,59.17,284869.0,52.155,52.2344,52.1461,52.2167,284869.0
2018-07-25 15:40:00,59.18,59.24,59.16,59.23,221956.0,52.2256,52.2785,52.2079,52.2697,221956.0
2018-07-25 15:45:00,59.23,59.29,59.2,59.29,455040.0,52.2697,52.3226,52.2432,52.3226,455040.0
2018-07-25 15:50:00,59.3,59.33,59.27,59.31,980145.0,52.3315,52.3579,52.305,52.3403,980145.0
2018-07-25 15:55:00,59.31,59.32,59.1,59.13,2659748.0,52.3403,52.3491,52.155,52.1814,2659748.0
2018-07-26 09:30:00,59.35,59.37,59.32,59.35,99937.0,52.3756,52.3932,52.3491,52.3756,99937.0
2018-07-26 09:35:00,59.36,59.38,59.35,59.37,70248.0,52.3844,52.4021,52.3756,52.3932,70248.0
2018-07-26 09:40:00,59.37,59.38,59.33,59.36,217630.0,52.3932,52.4021,52.3579,52.3844,217630.0
2018-07-26 09:45:00,59.35,59.36,59.31,59.33,75160.0,52.3756,52.3844,52.3403,52.3579,75160.0
2018-07-26 09:50:00,59.33,59.35,59.33,59.34,18917.0,52.3579,52.3756,52.3579,52.3668,18917.0
2018-07-26 09:55:00,59.35,59.35,59.31,59.33,43738.0,52.3756,52.3756,52.3403,52.3579,43738.0
2018-07-26 10:00:00,59.33,59.35,59.32,59.33,51224.0,52.3579,52.3756,52.3491,52.3579,51224.0
2018-07-26 10:05:00,59.34,59.35,59.32,59.35,44912.0,52.3668,52.3756,52.3491,52.3756,44912.0
2018-07-26 10:10:00,59.36,59.38,59.35,59.36,25958.0,52.3844,52.4021,52.3756,52.3844,25958.0
2018-07-26 10:15:00,59.36,59.37,59.34,59.36,29200.0,52.3844,52.3932,52.3668,52.3844,29200.0
2018-07-26 10:20:00,59.36,59.36,59.3,59.31,41994.0,52.3844,52.3844,52.3315,52.3403,41994.0
2018-07-26 10:25:00,59.31,59.31,59.28,59.29,48756.0,52.3403,52.3403,52.3138,52.3226,48756.0
2018-07-26 10:30:00,59.29,59.31,59.28,59.3,92043.0,52.3226,52.3403,52.3138,52.3315,92043.0
2018-07-26 10:35:00,59.29,59.34,59.28,59.33,56075.0,52.3226,52.3668,52.3138,52.3579,56075.0
2018-07-26 10:40:00,59.33,59.34,59.31,59.33,36345.0,52.3579,52.3668,52.3403,52.3579,36345.0
2018-07-26 10:45:00,59.33,59.34,59.31,59.32,67565.0,52.3579,52.3668,52.3403,52.3491,67565.0
2018-07-26 10:50:00,59.32,59.37,59.32,59.37,86356.0,52.3491,52.3932,52.3491,52.3932,86356.0
2018-07-26 10:55:00,59.37,59.38,59.36,59.37,96405.0,52.3932,52.4021,52.3844,52.3932,96405.0
2018-07-26 11:00:00,59.37,59.38,59.36,59.37,33290.0,52.3932,52.4021,52.3844,52.3932,33290.0
2018-07-26 11:05:00,59.36,59.38,59.36,59.37,51940.0,52.3844,52.4021,52.3844,52.3932,51940.0
2018-07-26 11:10:00,59.37,59.39,59.35,59.38,88582.0,52.3932,52.4109,52.3756,52.4021,88582.0
2018-07-26 11:15:00,59.38,59.39,59.37,59.39,47730.0,52.4021,52.4109,52.3932,52.4109,47730.0
2018-07-26 11:20:00,59.38,59.4,59.37,59.38,140749.0,52.4021,52.4197,52.3932,52.4021,140749.0
2018-07-26 11:25:00,59.38,59.42,59.37,59.42,125629.0,52.4021,52.4374,52.3932,52.4374,125629.0
2018-07-26 11:30:00,59.42,59.43,59.39,59.39,79695.0,52.4374,52.4462,52.4109,52.4109,79695.0
2018-07-26 11:35:00,59.4,59.42,59.38,59.41,127653.0,52.4197,52.4374,52.4021,52.4285,127653.0
2018-07-26 11:40:00,59.41,59.47,59.4,59.45,117582.0,52.4285,52.4815,52.4197,52.4638,117582.0
2018-07-26 11:45:00,59.45,59.45,59.41,59.42,40559.0,52.4638,52.4638,52.4285,52.4374,40559.0
2018-07-26 11:50:00,59.42,59.42,59.39,59.41,59740.0,52.4374,52.4374,52.4109,52.4285,59740.0
2018-07-26 11:55:00,59.41,59.43,59.39,59.4,87221.0,52.4285,52.4462,52.4109,52.4197,87221.0
2018-07-26 12:00:00,59.39,59.44,59.38,59.42,113349.0,52.4109,52.455,52.4021,52.4374,113349.0
2018-07-26 12:05:00,59.42,59.42,59.37,59.37,26712.0,52.4374,52.4374,52.3932,52.3932,26712.0
2018-07-26 12:10:00,59.36,59.38,59.35,59.37,45629.0,52.3844,52.4021,52.3756,52.3932,45629.0
2018-07-26 12:15:00,59.37,59.37,59.34,59.34,18823.0,52.3932,52.3932,52.3668,52.3668,18823.0
2018-07-26 12:20:00,59.34,59.35,59.32,59.32,19827.0,52.3668,52.3756,52.3491,52.3491,19827.0
2018-07-26 12:25:00,59.32,59.35,59.32,59.34,21390.0,52.3491,52.3756,52.3491,52.3668,21390.0
2018-07-26 12:30:00,59.34,59.35,59.33,59.34,22311.0,52.3668,52.3756,52.3579,52.3668,22311.0
2018-07-26 12:35:00,59.34,59.35,59.31,59.33,46260.0,52.3668,52.3756,52.3403,52.3579,46260.0
2018-07-26 12:40:00,59.33,59.34,59.32,59.32,23722.0,52.3579,52.3668,52.3491,52.3491,23722.0
2018-07-26 12:45:00,59.32,59.33,59.29,59.3,85787.0,52.3491,52.3579,52.3226,52.3315,85787.0
2018-07-26 12:50:00,59.31,59.32,59.27,59.3,37638.0,52.3403,52.3491,52.305,52.3315,37638.0
2018-07-26 12:55:00,59.3,59.31,59.29,59.3,28171.0,52.3315,52.3403,52.3226,52.3315,28171.0
2018-07-26 13:00:00,59.3,59.3,59.27,59.28,25668.0,52.3315,52.3315,52.305,52.3138,25668.0
2018-07-26 13:05:00,59.28,59.3,59.27,59.28,66652.0,52.3138,52.3315,52.305,52.3138,66652.0
2018-07-26 13:10:00,59.28,59.31,59.27,59.3,41302.0,52.3138,52.3403,52.305,52.3315,41302.0
2018-07-26 13:15:00,59.3,59.32,59.29,59.32,11536.0,52.3315,52.3491,52.3226,52.3491,11536.0
2018-07-26 13:20:00,59.32,59.35,59.32,59.33,40397.0,52.3491,52.3756,52.3491,52.3579,40397.0
2018-07-26 13:25:00,59.33,59.34,59.32,59.33,24259.0,52.3579,52.3668,52.3491,52.3579,24259.0
2018-07-26 13:30:00,59.33,59.33,59.31,59.32,19573.0,52.3579,52.3579,52.3403,52.3491,19573.0
2018-07-26 13:35:00,59.32,59.32,59.3,59.3,11528.0,52.3491,52.3491,52.3315,52.3315,11528.0
2018-07-26 13:40:00,59.31,59.32,59.29,59.3,31148.0,52.3403,52.3491,52.3226,52.3315,31148.0
2018-07-26 13:45:00,59.3,59.32,59.3,59.3,17042.0,52.3315,52.3491,52.3315,52.3315,17042.0
2018-07-26 13:50:00,59.31,59.32,59.28,59.28,20523.0,52.3403,52.3491,52.3138,52.3138,20523.0
2018-07-26 13:55:00,59.29,59.31,59.28,59.3,42754.0,52.3226,52.3403,52.3138,52.3315,42754.0
2018-07-26 14:00:00,59.3,59.3,59.28,59.29,54693.0,52.3315,52.3315,52.3138,52.3226,54693.0
2018-07-26 14:05:00,59.29,59.3,59.28,59.3,42910.0,52.3226,52.3315,52.3138,52.3315,42910.0
2018-07-26 14:10:00,59.3,59.31,59.3,59.3,21317.0,52.3315,52.3403,52.3315,52.3315,21317.0
2018-07-26 14:15:00,59.3,59.31,59.29,59.29,19682.0,52.3315,52.3403,52.3226,52.3226,19682.0
2018-07-26 14:20:00,59.29,59.3,59.27,59.29,26214.0,52.3226,52.3315,52.305,52.3226,26214.0
2018-07-26 14:25:00,59.29,59.3,59.28,59.3,34024.0,52.3226,52.3315,52.3138,52.3315,34024.0
2018-07-26 14:30:00,59.29,59.31,59.28,59.3,44979.0,52.3226,52.3403,52.3138,52.3315,44979.0
2018-07-26 14:35:00,59.3,59.32,59.3,59.3,40476.0,52.3315,52.3491,52.3315,52.3315,40476.0
2018-07-26 14:40:00,59.3,59.31,59.29,59.29,60159.0,52.3315,52.3403,52.3226,52.3226,60159.0
2018-07-26 14:45:00,59.3,59.31,59.29,59.29,17327.0,52.3315,52.3403,52.3226,52.3226,17327.0
2018-07-26 14:50:00,59.29,59.3,59.29,59.3,9283.0,52.3226,52.3315,52.3226,52.3315,9283.0
2018-07-26 14:55:00,59.29,59.3,59.28,59.29,47256.0,52.3226,52.3315,52.3138,52.3226,47256.0
2018-07-26 15:00:00,59.28,59.29,59.25,59.27,81890.0,52.3138,52.3226,52.2873,52.305,81890.0
2018-07-26 15:05:00,59.27,59.3,59.26,59.3,298137.0,52.305,52.3315,52.2962,52.3315,298137.0
2018-07-26 15:10:00,59.3,59.3,59.28,59.29,26261.0,52.3315,52.3315,52.3138,52.3226,26261.0
2018-07-26 15:15:00,59.29,59.3,59.28,59.28,30264.0,52.3226,52.3315,52.3138,52.3138,30264.0
2018-07-26 15:20:00,59.29,59.29,59.25,59.27,85921.0,52.3226,52.3226,52.2873,52.305,85921.0
2018-07-26 15:25:00,59.27,59.27,59.25,59.26,67098.0,52.305,52.305,52.2873,52.2962,67098.0
2018-07-26 15:30:00,59.27,59.28,59.25,59.26,94419.0,52.305,52.3138,52.2873,52.2962,94419.0
2018-07-26 15:35:00,59.26,59.26,59.23,59.23,128295.0,52.2962,52.2962,52.2697,52.2697,128295.0
2018-07-26 15:40:00,59.23,59.24,59.2,59.2,234008.0,52.2697,52.2785,52.2432,52.2432,234008.0
2018-07-26 15:45:00,59.2,59.24,59.19,59.21,118887.0,52.2432,52.2785,52.2344,52.252,118887.0
2018-07-26 15:50:00,59.22,59.23,59.2,59.22,181369.0,52.2609,52.2697,52.2432,52.2609,181369.0
2018-07-26 15:55:00,59.22,59.24,59.21,59.23,188368.0,52.2609,52.2785,52.252,52.2697,188368.0
2018-07-27 09:30:00,59.62,59.67,59.62,59.63,83104.0,52.6139,52.658,52.6139,52.6227,83104.0
2018-07-27 09:35:00,59.63,59.65,59.61,59.64,304684.0,52.6227,52.6403,52.605,52.6315,304684.0
2018-07-27 09:40:00,59.64,59.66,59.63,59.66,134219.0,52.6315,52.6492,52.6227,52.6492,134219.0
2018-07-27 09:45:00,59.65,59.68,59.64,59.65,71122.0,52.6403,52.6668,52.6315,52.6403,71122.0
2018-07-27 09:50:00,59.66,59.67,59.65,59.67,63553.0,52.6492,52.658,52.6403,52.658,63553.0
2018-07-27 09:55:00,59.67,59.67,59.62,59.65,123518.0,52.658,52.658,52.6139,52.6403,123518.0
2018-07-27 10:00:00,59.65,59.68,59.63,59.68,67020.0,52.6403,52.6668,52.6227,52.6668,67020.0
2018-07-27 10:05:00,59.68,59.7,59.66,59.7,64821.0,52.6668,52.6845,52.6492,52.6845,64821.0
2018-07-27 10:10:00,59.7,59.7,59.66,59.66,34115.0,52.6845,52.6845,52.6492,52.6492,34115.0
2018-07-27 10:15:00,59.66,59.68,59.66,59.66,81628.0,52.6492,52.6668,52.6492,52.6492,81628.0
2018-07-27 10:20:00,59.67,59.73,59.66,59.69,208613.0,52.658,52.7109,52.6492,52.6756,208613.0
2018-07-27 10:25:00,59.69,59.7,59.67,59.69,38280.0,52.6756,52.6845,52.658,52.6756,38280.0
2018-07-27 10:30:00,59.68,59.7,59.67,59.69,75428.0,52.6668,52.6845,52.658,52.6756,75428.0
2018-07-27 10:35:00,59.69,59.71,59.68,59.68,51135.0,52.6756,52.6933,52.6668,52.6668,51135.0
2018-07-27 10:40:00,59.68,59.68,59.64,59.67,46720.0,52.6668,52.6668,52.6315,52.658,46720.0
2018-07-27 10:45:00,59.67,59.67,59.65,59.66,38884.0,52.658,52.658,52.6403,52.6492,38884.0
2018-07-27 10:50:00,59.65,59.67,59.64,59.67,46871.0,52.6403,52.658,52.6315,52.658,46871.0
2018-07-27 10:55:00,59.67,59.68,59.64,59.68,92914.0,52.658,52.6668,52.6315,52.6668,92914.0
2018-07-27 11:00:00,59.67,59.68,59.66,59.68,49965.0,52.658,52.6668,52.6492,52.6668,49965.0
2018-07-27 11:05:00,59.67,59.67,59.64,59.65,69696.0,52.658,52.658,52.6315,52.6403,69696.0
2018-07-27 11:10:00,59.66,59.69,59.66,59.67,66406.0,52.6492,52.6756,52.6492,52.658,66406.0
2018-07-27 11:15:00,59.67,59.68,59.64,59.65,341310.0,52.658,52.6668,52.6315,52.6403,341310.0
2018-07-27 11:20:00,59.66,59.69,59.65,59.68,44580.0,52.6492,52.6756,52.6403,52.6668,44580.0
2018-07-27 11:25:00,59.67,59.7,59.67,59.68,46613.0,52.658,52.6845,52.658,52.6668,46613.0
2018-07-27 11:30:00,59.68,59.68,59.65,59.67,21124.0,52.6668,52.6668,52.6403,52.658,21124.0
2018-07-27 11:35:00,59.67,59.69,59.66,59.69,26338.0,52.658,52.6756,52.6492,52.6756,26338.0
2018-07-27 11:40:00,59.68,59.69,59.66,59.67,29734.0,52.6668,52.6756,52.6492,52.658,29734.0
2018-07-27 11:45:00,59.67,59.67,59.65,59.67,24143.0,52.658,52.658,52.6403,52.658,24143.0
2018-07-27 11:50:00,59.66,59.68,59.65,59.66,99173.0,52.6492,52.6668,52.6403,52.6492,99173.0
2018-07-27 11:55:00,59.66,59.67,59.65,59.65,14059.0,52.6492,52.658,52.6403,52.6403,14059.0
2018-07-27 12:00:00,59.64,59.64,59.61,59.62,129653.0,52.6315,52.6315,52.605,52.6139,129653.0
2018-07-27 12:05:00,59.62,59.62,59.6,59.61,103440.0,52.6139,52.6139,52.5962,52.605,103440.0
2018-07-27 12:10:00,59.61,59.62,59.6,59.62,71987.0,52.605,52.6139,52.5962,52.6139,71987.0
2018-07-27 12:15:00,59.62,59.62,59.61,59.62,70908.0,52.6139,52.6139,52.605,52.6139,70908.0
2018-07-27 12:20:00,59.6,59.62,59.58,59.6,635473.0,52.5962,52.6139,52.5786,52.5962,635473.0
2018-07-27 12:25:00,59.6,59.6,59.57,59.59,14819.0,52.5962,52.5962,52.5697,52.5874,14819.0
2018-07-27 12:30:00,59.59,59.59,59.55,59.57,85165.0,52.5874,52.5874,52.5521,52.5697,85165.0
2018-07-27 12:35:00,59.56,59.57,59.51,59.52,40182.0,52.5609,52.5697,52.5168,52.5256,40182.0
2018-07-27 12:40:00,59.51,59.55,59.51,59.54,36802.0,52.5168,52.5521,52.5168,52.5433,36802.0
2018-07-27 12:45:00,59.54,59.56,59.52,59.52,300937.0,52.5433,52.5609,52.5256,52.5256,300937.0
2018-07-27 12:50:00,59.52,59.54,59.5,59.52,95909.0,52.5256,52.5433,52.508,52.5256,95909.0
2018-07-27 12:55:00,59.52,59.53,59.48,59.48,38447.0,52.5256,52.5344,52.4903,52.4903,38447.0
2018-07-27 13:00:00,59.48,59.49,59.43,59.47,266105.0,52.4903,52.4991,52.4462,52.4815,266105.0
2018-07-27 13:05:00,59.47,59.49,59.46,59.47,87465.0,52.4815,52.4991,52.4727,52.4815,87465.0
2018-07-27 13:10:00,59.47,59.47,59.44,59.46,42147.0,52.4815,52.4815,52.455,52.4727,42147.0
2018-07-27 13:15:00,59.46,59.46,59.41,59.45,37983.0,52.4727,52.4727,52.4285,52.4638,37983.0
2018-07-27 13:20:00,59.45,59.45,59.43,59.44,130740.0,52.4638,52.4638,52.4462,52.455,130740.0
2018-07-27 13:25:00,59.44,59.46,59.43,59.46,73115.0,52.455,52.4727,52.4462,52.4727,73115.0
2018-07-27 13:30:00,59.45,59.45,59.41,59.42,144769.0,52.4638,52.4638,52.4285,52.4374,144769.0
2018-07-27 13:35:00,59.42,59.44,59.41,59.44,152361.0,52.4374,52.455,52.4285,52.455,152361.0
2018-07-27 13:40:00,59.44,59.44,59.42,59.44,107528.0,52.455,52.455,52.4374,52.455,107528.0
2018-07-27 13:45:00,59.45,59.47,59.45,59.46,98945.0,52.4638,52.4815,52.4638,52.4727,98945.0
2018-07-27 13:50:00,59.46,59.47,59.45,59.46,187742.0,52.4727,52.4815,52.4638,52.4727,187742.0
2018-07-27 13:55:00,59.46,59.49,59.46,59.48,60596.0,52.4727,52.4991,52.4727,52.4903,60596.0
2018-07-27 14:00:00,59.48,59.5,59.47,59.48,44130.0,52.4903,52.508,52.4815,52.4903,44130.0
2018-07-27 14:05:00,59.48,59.48,59.46,59.47,72457.0,52.4903,52.4903,52.4727,52.4815,72457.0
2018-07-27 14:10:00,59.47,59.47,59.44,59.44,35337.0,52.4815,52.4815,52.455,52.455,35337.0
2018-07-27 14:15:00,59.44,59.44,59.4,59.41,29992.0,52.455,52.455,52.4197,52.4285,29992.0
2018-07-27 14:20:00,59.41,59.42,59.39,59.41,19636.0,52.4285,52.4374,52.4109,52.4285,19636.0
2018-07-27 14:25:00,59.41,59.41,59.38,59.4,66742.0,52.4285,52.4285,52.4021,52.4197,66742.0
2018-07-27 14:30:00,59.39,59.43,59.37,59.42,105543.0,52.4109,52.4462,52.3932,52.4374,105543.0
2018-07-27 14:35:00,59.42,59.42,59.38,59.38,57555.0,52.4374,52.4374,52.4021,52.4021,57555.0
2018-07-27 14:40:00,59.38,59.43,59.38,59.39,28066.0,52.4021,52.4462,52.4021,52.4109,28066.0
2018-07-27 14:45:00,59.39,59.4,59.38,59.38,21972.0,52.4109,52.4197,52.4021,52.4021,21972.0
2018-07-27 14:50:00,59.38,59.4,59.37,59.4,17020.0,52.4021,52.4197,52.3932,52.4197,17020.0
2018-07-27 14:55:00,59.4,59.4,59.37,59.38,26814.0,52.4197,52.4197,52.3932,52.4021,26814.0
2018-07-27 15:00:00,59.38,59.43,59.37,59.42,41075.0,52.4021,52.4462,52.3932,52.4374,41075.0
2018-07-27 15:05:00,59.42,59.45,59.42,59.44,47234.0,52.4374,52.4638,52.4374,52.455,47234.0
2018-07-27 15:10:00,59.44,59.46,59.43,59.44,9589.0,52.455,52.4727,52.4462,52.455,9589.0
2018-07-27 15:15:00,59.45,59.46,59.43,59.45,37341.0,52.4638,52.4727,52.4462,52.4638,37341.0
2018-07-27 15:20:00,59.44,59.45,59.43,59.45,34690.0,52.455,52.4638,52.4462,52.4638,34690.0
2018-07-27 15:25:00,59.45,59.45,59.4,59.4,56493.0,52.4638,52.4638,52.4197,52.4197,56493.0
2018-07-27 15:30:00,59.41,59.47,59.4,59.46,62587.0,52.4285,52.4815,52.4197,52.4727,62587.0
2018-07-27 15:35:00,59.45,59.47,59.43,59.45,94685.0,52.4638,52.4815,52.4462,52.4638,94685.0
2018-07-27 15:40:00,59.44,59.47,59.43,59.45,118008.0,52.455,52.4815,52.4462,52.4638,118008.0
2018-07-27 15:45:00,59.45,59.46,59.44,59.45,139265.0,52.4638,52.4727,52.455,52.4638,139265.0
2018-07-27 15:50:00,59.45,59.48,59.43,59.44,125068.0,52.4638,52.4903,52.4462,52.455,125068.0
2018-07-27 15:55:00,59.44,59.46,59.42,59.43,333483.0,52.455,52.4727,52.4374,52.4462,333483.0
2018-07-30 09:30:00,59.34,59.38,59.29,59.3,48992.0,52.3668,52.4021,52.3226,52.3315,48992.0
2018-07-30 09:35:00,59.29,59.3,59.27,59.28,48302.0,52.3226,52.3315,52.305,52.3138,48302.0
2018-07-30 09:40:00,59.28,59.29,59.24,59.24,61125.0,52.3138,52.3226,52.2785,52.2785,61125.0
2018-07-30 09:45:00,59.24,59.26,59.22,59.24,105832.0,52.2785,52.2962,52.2609,52.2785,105832.0
2018-07-30 09:50:00,59.23,59.25,59.21,59.22,30626.0,52.2697,52.2873,52.252,52.2609,30626.0
2018-07-30 09:55:00,59.22,59.23,59.2,59.21,24682.0,52.2609,52.2697,52.2432,52.252,24682.0
2018-07-30 10:00:00,59.21,59.23,59.19,59.22,53495.0,52.252,52.2697,52.2344,52.2609,53495.0
2018-07-30 10:05:00,59.21,59.24,59.2,59.23,92346.0,52.252,52.2785,52.2432,52.2697,92346.0
2018-07-30 10:10:00,59.23,59.24,59.2,59.21,68386.0,52.2697,52.2785,52.2432,52.252,68386.0
2018-07-30 10:15:00,59.2,59.25,59.19,59.24,129652.0,52.2432,52.2873,52.2344,52.2785,129652.0
2018-07-30 10:20:00,59.24,59.25,59.22,59.22,29678.0,52.2785,52.2873,52.2609,52.2609,29678.0
2018-07-30 10:25:00,59.23,59.25,59.21,59.25,31807.0,52.2697,52.2873,52.252,52.2873,31807.0
2018-07-30 10:30:00,59.25,59.26,59.23,59.23,103769.0,52.2873,52.2962,52.2697,52.2697,103769.0
2018-07-30 10:35:00,59.23,59.23,59.19,59.22,56082.0,52.2697,52.2697,52.2344,52.2609,56082.0
2018-07-30 10:40:00,59.22,59.23,59.19,59.23,29227.0,52.2609,52.2697,52.2344,52.2697,29227.0
2018-07-30 10:45:00,59.23,59.23,59.21,59.22,42520.0,52.2697,52.2697,52.252,52.2609,42520.0
2018-07-30 10:50:00,59.22,59.22,59.19,59.2,80051.0,52.2609,52.2609,52.2344,52.2432,80051.0
2018-07-30 10:55:00,59.2,59.22,59.18,59.2,16432.0,52.2432,52.2609,52.2256,52.2432,16432.0
2018-07-30 11:00:00,59.19,59.2,59.17,59.18,118565.0,52.2344,52.2432,52.2167,52.2256,118565.0
2018-07-30 11:05:00,59.18,59.21,59.18,59.19,121012.0,52.2256,52.252,52.2256,52.2344,121012.0
2018-07-30 11:10:00,59.19,59.2,59.17,59.19,38217.0,52.2344,52.2432,52.2167,52.2344,38217.0
2018-07-30 11:15:00,59.19,59.2,59.17,59.19,60040.0,52.2344,52.2432,52.2167,52.2344,60040.0
2018-07-30 11:20:00,59.19,59.2,59.18,59.19,14407.0,52.2344,52.2432,52.2256,52.2344,14407.0
2018-07-30 11:25:00,59.19,59.2,59.18,59.2,34933.0,52.2344,52.2432,52.2256,52.2432,34933.0
2018-07-30 11:30:00,59.2,59.21,59.16,59.17,98393.0,52.2432,52.252,52.2079,52.2167,98393.0
2018-07-30 11:35:00,59.17,59.17,59.13,59.15,276213.0,52.2167,52.2167,52.1814,52.1991,276213.0
2018-07-30 11:40:00,59.15,59.16,59.14,59.15,106581.0,52.1991,52.2079,52.1903,52.1991,106581.0
2018-07-30 11:45:00,59.15,59.15,59.12,59.13,148139.0,52.1991,52.1991,52.1726,52.1814,148139.0
2018-07-30 11:50:00,59.13,59.13,59.11,59.13,57400.0,52.1814,52.1814,52.1638,52.1814,57400.0
2018-07-30 11:55:00,59.13,59.15,59.12,59.13,281379.0,52.1814,52.1991,52.1726,52.1814,281379.0
2018-07-30 12:00:00,59.14,59.14,59.1,59.1,179872.0,52.1903,52.1903,52.155,52.155,179872.0
2018-07-30 12:05:00,59.1,59.11,59.09,59.1,107358.0,52.155,52.1638,52.1461,52.155,107358.0
2018-07-30 12:10:00,59.1,59.11,59.07,59.07,185447.0,52.155,52.1638,52.1285,52.1285,185447.0
2018-07-30 12:15:00,59.07,59.08,59.06,59.07,63734.0,52.1285,52.1373,52.1197,52.1285,63734.0
2018-07-30 12:20:00,59.07,59.08,59.05,59.07,172938.0,52.1285,52.1373,52.1108,52.1285,172938.0
2018-07-30 12:25:00,59.07,59.09,59.06,59.07,630417.0,52.1285,52.1461,52.1197,52.1285,630417.0
2018-07-30 12:30:00,59.07,59.08,59.05,59.07,36819.0,52.1285,52.1373,52.1108,52.1285,36819.0
2018-07-30 12:35:00,59.06,59.08,59.06,59.08,22709.0,52.1197,52.1373,52.1197,52.1373,22709.0
2018-07-30 12:40:00,59.07,59.08,59.06,59.08,27209.0,52.1285,52.1373,52.1197,52.1373,27209.0
2018-07-30 12:45:00,59.07,59.08,59.04,59.05,24353.0,52.1285,52.1373,52.102,52.1108,24353.0
2018-07-30 12:50:00,59.05,59.09,59.04,59.09,71813.0,52.1108,52.1461,52.102,52.1461,71813.0
2018-07-30 12:55:00,59.08,59.12,59.08,59.1,62206.0,52.1373,52.1726,52.1373,52.155,62206.0
2018-07-30 13:00:00,59.11,59.12,59.08,59.08,49104.0,52.1638,52.1726,52.1373,52.1373,49104.0
2018-07-30 13:05:00,59.07,59.12,59.07,59.12,47073.0,52.1285,52.1726,52.1285,52.1726,47073.0
2018-07-30 13:10:00,59.12,59.14,59.12,59.14,18881.0,52.1726,52.1903,52.1726,52.1903,18881.0
2018-07-30 13:15:00,59.14,59.15,59.12,59.13,40589.0,52.1903,52.1991,52.1726,52.1814,40589.0
2018-07-30 13:20:00,59.13,59.15,59.12,59.14,72080.0,52.1814,52.1991,52.1726,52.1903,72080.0
2018-07-30 13:25:00,59.14,59.14,59.12,59.13,62976.0,52.1903,52.1903,52.1726,52.1814,62976.0
2018-07-30 13:30:00,59.12,59.14,59.11,59.13,18919.0,52.1726,52.1903,52.1638,52.1814,18919.0
2018-07-30 13:35:00,59.13,59.14,59.12,59.14,19546.0,52.1814,52.1903,52.1726,52.1903,19546.0
2018-07-30 13:40:00,59.14,59.14,59.11,59.12,21089.0,52.1903,52.1903,52.1638,52.1726,21089.0
2018-07-30 13:45:00,59.12,59.13,59.11,59.12,13355.0,52.1726,52.1814,52.1638,52.1726,13355.0
2018-07-30 13:50:00,59.12,59.17,59.12,59.16,44097.0,52.1726,52.2167,52.1726,52.2079,44097.0
2018-07-30 13:55:00,59.16,59.16,59.14,59.16,22167.0,52.2079,52.2079,52.1903,52.2079,22167.0
2018-07-30 14:00:00,59.16,59.16,59.14,59.15,40639.0,52.2079,52.2079,52.1903,52.1991,40639.0
2018-07-30 14:05:00,59.14,59.16,59.13,59.14,53606.0,52.1903,52.2079,52.1814,52.1903,53606.0
2018-07-30 14:10:00,59.14,59.14,59.13,59.14,14562.0,52.1903,52.1903,52.1814,52.1903,14562.0
2018-07-30 14:15:00,59.14,59.15,59.13,59.14,14831.0,52.1903,52.1991,52.1814,52.1903,14831.0
2018-07-30 14:20:00,59.13,59.13,59.1,59.1,21553.0,52.1814,52.1814,52.155,52.155,21553.0
2018-07-30 14:25:00,59.1,59.1,59.09,59.1,36642.0,52.155,52.155,52.1461,52.155,36642.0
2018-07-30 14:30:00,59.1,59.11,59.07,59.08,249260.0,52.155,52.1638,52.1285,52.1373,249260.0
2018-07-30 14:35:00,59.08,59.11,59.06,59.08,135203.0,52.1373,52.1638,52.1197,52.1373,135203.0
2018-07-30 14:40:00,59.08,59.08,59.06,59.07,31530.0,52.1373,52.1373,52.1197,52.1285,31530.0
2018-07-30 14:45:00,59.06,59.07,59.05,59.06,71947.0,52.1197,52.1285,52.1108,52.1197,71947.0
2018-07-30 14:50:00,59.06,59.07,59.04,59.05,68210.0,52.1197,52.1285,52.102,52.1108,68210.0
2018-07-30 14:55:00,59.05,59.07,59.01,59.03,798411.0,52.1108,52.1285,52.0755,52.0932,798411.0
2018-07-30 15:00:00,59.03,59.04,59.01,59.03,73916.0,52.0932,52.102,52.0755,52.0932,73916.0
2018-07-30 15:05:00,59.03,59.05,59.01,59.01,67352.0,52.0932,52.1108,52.0755,52.0755,67352.0
2018-07-30 15:10:00,59.01,59.02,58.98,58.99,40978.0,52.0755,52.0844,52.0491,52.0579,40978.0
2018-07-30 15:15:00,59.0,59.0,58.97,58.98,49917.0,52.0667,52.0667,52.0402,52.0491,49917.0
2018-07-30 15:20:00,58.98,58.99,58.96,58.97,41090.0,52.0491,52.0579,52.0314,52.0402,41090.0
2018-07-30 15:25:00,58.97,58.98,58.94,58.95,42638.0,52.0402,52.0491,52.0138,52.0226,42638.0
2018-07-30 15:30:00,58.95,59.01,58.94,59.01,108019.0,52.0226,52.0755,52.0138,52.0755,108019.0
2018-07-30 15:35:00,59.01,59.01,58.97,58.98,30077.0,52.0755,52.0755,52.0402,52.0491,30077.0
2018-07-30 15:40:00,58.98,58.99,58.96,58.97,55769.0,52.0491,52.0579,52.0314,52.0402,55769.0
2018-07-30 15:45:00,58.97,58.98,58.96,58.96,77562.0,52.0402,52.0491,52.0314,52.0314,77562.0
2018-07-30 15:50:00,58.96,59.0,58.96,59.0,164135.0,52.0314,52.0667,52.0314,52.0667,164135.0
2018-07-30 15:55:00,59.0,59.0,58.97,58.99,778324.0,52.0667,52.0667,52.0402,52.0579,778324.0
2018-07-31 09:30:00,58.53,58.57,58.5,58.57,196214.0,51.6519,51.6872,51.6255,51.6872,196214.0
2018-07-31 09:35:00,58.57,58.58,58.51,58.56,146592.0,51.6872,51.6961,51.6343,51.6784,146592.0
2018-07-31 09:40:00,58.56,58.58,58.51,58.54,550092.0,51.6784,51.6961,51.6343,51.6608,550092.0
2018-07-31 09:45:00,58.53,58.54,58.49,58.5,179786.0,51.6519,51.6608,51.6166,51.6255,179786.0
2018-07-31 09:50:00,58.5,58.51,58.47,58.51,97813.0,51.6255,51.6343,51.599,51.6343,97813.0
2018-07-31 09:55:00,58.51,58.54,58.5,58.52,81817.0,51.6343,51.6608,51.6255,51.6431,81817.0
2018-07-31 10:00:00,58.52,58.57,58.51,58.56,153965.0,51.6431,51.6872,51.6343,51.6784,153965.0
2018-07-31 10:05:00,58.56,58.57,58.54,58.55,92615.0,51.6784,51.6872,51.6608,51.6696,92615.0
2018-07-31 10:10:00,58.56,58.6,58.53,58.53,114554.0,51.6784,51.7137,51.6519,51.6519,114554.0
2018-07-31 10:15:00,58.53,58.55,58.51,58.52,62576.0,51.6519,51.6696,51.6343,51.6431,62576.0
2018-07-31 10:20:00,58.52,58.53,58.5,58.5,50197.0,51.6431,51.6519,51.6255,51.6255,50197.0
2018-07-31 10:25:00,58.51,58.56,58.5,58.55,70481.0,51.6343,51.6784,51.6255,51.6696,70481.0
2018-07-31 10:30:00,58.55,58.61,58.55,58.6,43782.0,51.6696,51.7225,51.6696,51.7137,43782.0
2018-07-31 10:35:00,58.59,58.61,58.58,58.59,38947.0,51.7049,51.7225,51.6961,51.7049,38947.0
2018-07-31 10:40:00,58.59,58.6,58.56,58.58,75453.0,51.7049,51.7137,51.6784,51.6961,75453.0
2018-07-31 10:45:00,58.57,58.6,58.57,58.59,33264.0,51.6872,51.7137,51.6872,51.7049,33264.0
2018-07-31 10:50:00,58.59,58.61,58.56,58.59,62217.0,51.7049,51.7225,51.6784,51.7049,62217.0
2018-07-31 10:55:00,58.58,58.6,58.56,58.59,68345.0,51.6961,51.7137,51.6784,51.7049,68345.0
2018-07-31 11:00:00,58.59,58.63,58.58,58.62,45663.0,51.7049,51.7402,51.6961,51.7314,45663.0
2018-07-31 11:05:00,58.62,58.64,58.62,58.64,78671.0,51.7314,51.749,51.7314,51.749,78671.0
2018-07-31 11:10:00,58.64,58.67,58.64,58.67,65917.0,51.749,51.7755,51.749,51.7755,65917.0
2018-07-31 11:15:00,58.66,58.68,58.65,58.68,29621.0,51.7667,51.7843,51.7578,51.7843,29621.0
2018-07-31 11:20:00,58.68,58.71,58.67,58.71,52391.0,51.7843,51.8108,51.7755,51.8108,52391.0
2018-07-31 11:25:00,58.71,58.73,58.69,58.7,157800.0,51.8108,51.8284,51.7931,51.802,157800.0
2018-07-31 11:30:00,58.71,58.72,58.69,58.69,185685.0,51.8108,51.8196,51.7931,51.7931,185685.0
2018-07-31 11:35:00,58.69,58.71,58.69,58.7,127006.0,51.7931,51.8108,51.7931,51.802,127006.0
2018-07-31 11:40:00,58.7,58.71,58.67,58.71,189694.0,51.802,51.8108,51.7755,51.8108,189694.0
2018-07-31 11:45:00,58.71,58.75,58.7,58.73,91442.0,51.8108,51.8461,51.802,51.8284,91442.0
2018-07-31 11:50:00,58.73,58.76,58.73,58.76,102537.0,51.8284,51.8549,51.8284,51.8549,102537.0
2018-07-31 11:55:00,58.76,58.77,58.74,58.77,54772.0,51.8549,51.8637,51.8373,51.8637,54772.0
2018-07-31 12:00:00,58.77,58.8,58.76,58.79,145021.0,51.8637,51.8902,51.8549,51.8814,145021.0
2018-07-31 12:05:00,58.79,58.79,58.77,58.78,39471.0,51.8814,51.8814,51.8637,51.8726,39471.0
2018-07-31 12:10:00,58.77,58.79,58.77,58.79,69102.0,51.8637,51.8814,51.8637,51.8814,69102.0
2018-07-31 12:15:00,58.79,58.79,58.77,58.79,79239.0,51.8814,51.8814,51.8637,51.8814,79239.0
2018-07-31 12:20:00,58.79,58.8,58.78,58.79,86604.0,51.8814,51.8902,51.8726,51.8814,86604.0
2018-07-31 12:25:00,58.79,58.81,58.79,58.81,72957.0,51.8814,51.899,51.8814,51.899,72957.0
2018-07-31 12:30:00,58.8,58.81,58.79,58.81,66931.0,51.8902,51.899,51.8814,51.899,66931.0
2018-07-31 12:35:00,58.82,58.82,58.8,58.8,74066.0,51.9079,51.9079,51.8902,51.8902,74066.0
2018-07-31 12:40:00,58.8,58.81,58.79,58.8,75302.0,51.8902,51.899,51.8814,51.8902,75302.0
2018-07-31 12:45:00,58.8,58.8,58.75,58.76,63581.0,51.8902,51.8902,51.8461,51.8549,63581.0
2018-07-31 12:50:00,58.77,58.77,58.75,58.76,36476.0,51.8637,51.8637,51.8461,51.8549,36476.0
2018-07-31 12:55:00,58.76,58.78,58.75,58.78,92063.0,51.8549,51.8726,51.8461,51.8726,92063.0
2018-07-31 13:00:00,58.78,58.78,58.76,58.78,93192.0,51.8726,51.8726,51.8549,51.8726,93192.0
2018-07-31 13:05:00,58.78,58.78,58.75,58.76,93348.0,51.8726,51.8726,51.8461,51.8549,93348.0
2018-07-31 13:10:00,58.76,58.76,58.71,58.72,85258.0,51.8549,51.8549,51.8108,51.8196,85258.0
2018-07-31 13:15:00,58.71,58.74,58.71,58.73,122468.0,51.8108,51.8373,51.8108,51.8284,122468.0
2018-07-31 13:20:00,58.73,58.76,58.72,58.75,52605.0,51.8284,51.8549,51.8196,51.8461,52605.0
2018-07-31 13:25:00,58.76,58.76,58.71,58.71,94849.0,51.8549,51.8549,51.8108,51.8108,94849.0
2018-07-31 13:30:00,58.71,58.72,58.7,58.72,39231.0,51.8108,51.8196,51.802,51.8196,39231.0
2018-07-31 13:35:00,58.72,58.72,58.7,58.7,17305.0,51.8196,51.8196,51.802,51.802,17305.0
2018-07-31 13:40:00,58.71,58.71,58.69,58.7,8131.0,51.8108,51.8108,51.7931,51.802,8131.0
2018-07-31 13:45:00,58.69,58.7,58.67,58.68,139020.0,51.7931,51.802,51.7755,51.7843,139020.0
2018-07-31 13:50:00,58.67,58.69,58.67,58.69,10367.0,51.7755,51.7931,51.7755,51.7931,10367.0
2018-07-31 13:55:00,58.68,58.69,58.66,58.67,40700.0,51.7843,51.7931,51.7667,51.7755,40700.0
2018-07-31 14:00:00,58.67,58.69,58.65,58.66,11729.0,51.7755,51.7931,51.7578,51.7667,11729.0
2018-07-31 14:05:00,58.66,58.66,58.65,58.65,12918.0,51.7667,51.7667,51.7578,51.7578,12918.0
2018-07-31 14:10:00,58.65,58.66,58.64,58.64,21447.0,51.7578,51.7667,51.749,51.749,21447.0
2018-07-31 14:15:00,58.64,58.66,58.64,58.65,144507.0,51.749,51.7667,51.749,51.7578,144507.0
2018-07-31 14:20:00,58.65,58.66,58.63,58.64,54721.0,51.7578,51.7667,51.7402,51.749,54721.0
2018-07-31 14:25:00,58.64,58.66,58.64,58.65,41019.0,51.749,51.7667,51.749,51.7578,41019.0
2018-07-31 14:30:00,58.65,58.66,58.63,58.63,56886.0,51.7578,51.7667,51.7402,51.7402,56886.0
2018-07-31 14:35:00,58.63,58.65,58.63,58.64,40344.0,51.7402,51.7578,51.7402,51.749,40344.0
2018-07-31 14:40:00,58.64,58.64,58.62,58.63,52648.0,51.749,51.749,51.7314,51.7402,52648.0
2018-07-31 14:45:00,58.63,58.65,58.63,58.64,53418.0,51.7402,51.7578,51.7402,51.749,53418.0
2018-07-31 14:50:00,58.64,58.64,58.63,58.63,15003.0,51.749,51.749,51.7402,51.7402,15003.0
2018-07-31 14:55:00,58.63,58.64,58.61,58.61,18076.0,51.7402,51.749,51.7225,51.7225,18076.0
2018-07-31 15:00:00,58.61,58.62,58.58,58.6,63098.0,51.7225,51.7314,51.6961,51.7137,63098.0
2018-07-31 15:05:00,58.6,58.6,58.57,58.59,79355.0,51.7137,51.7137,51.6872,51.7049,79355.0
2018-07-31 15:10:00,58.59,58.59,58.57,58.58,24091.0,51.7049,51.7049,51.6872,51.6961,24091.0
2018-07-31 15:15:00,58.57,58.58,58.54,58.55,57040.0,51.6872,51.6961,51.6608,51.6696,57040.0
2018-07-31 15:20:00,58.55,58.56,58.54,58.55,37580.0,51.6696,51.6784,51.6608,51.6696,37580.0
2018-07-31 15:25:00,58.55,58.56,58.53,58.54,49715.0,51.6696,51.6784,51.6519,51.6608,49715.0
2018-07-31 15:30:00,58.54,58.56,58.53,58.55,106852.0,51.6608,51.6784,51.6519,51.6696,106852.0
2018-07-31 15:35:00,58.55,58.56,58.52,58.54,416845.0,51.6696,51.6784,51.6431,51.6608,416845.0
2018-07-31 15:40:00,58.53,58.55,58.52,58.53,109340.0,51.6519,51.6696,51.6431,51.6519,109340.0
2018-07-31 15:45:00,58.54,58.55,58.49,58.49,263095.0,51.6608,51.6696,51.6166,51.6166,263095.0
2018-07-31 15:50:00,58.5,58.55,58.49,58.55,253353.0,51.6255,51.6696,51.6166,51.6696,253353.0
2018-07-31 15:55:00,58.55,58.58,58.52,58.53,686980.0,51.6696,51.6961,51.6431,51.6519,686980.0
2018-08-01 09:30:00,58.98,59.02,58.96,59.0,127822.0,52.0491,52.0844,52.0314,52.0667,127822.0
2018-08-01 09:35:00,59.01,59.02,58.99,58.99,194313.0,52.0755,52.0844,52.0579,52.0579,194313.0
2018-08-01 09:40:00,58.98,59.01,58.97,58.98,79155.0,52.0491,52.0755,52.0402,52.0491,79155.0
2018-08-01 09:45:00,58.98,59.01,58.96,58.99,63383.0,52.0491,52.0755,52.0314,52.0579,63383.0
2018-08-01 09:50:00,58.99,58.99,58.97,58.98,27961.0,52.0579,52.0579,52.0402,52.0491,27961.0
2018-08-01 09:55:00,58.98,59.0,58.96,58.99,65776.0,52.0491,52.0667,52.0314,52.0579,65776.0
2018-08-01 10:00:00,58.99,59.02,58.98,59.0,196802.0,52.0579,52.0844,52.0491,52.0667,196802.0
2018-08-01 10:05:00,58.99,59.03,58.99,59.02,34685.0,52.0579,52.0932,52.0579,52.0844,34685.0
2018-08-01 10:10:00,59.03,59.03,59.0,59.02,27879.0,52.0932,52.0932,52.0667,52.0844,27879.0
2018-08-01 10:15:00,59.02,59.03,59.01,59.03,27742.0,52.0844,52.0932,52.0755,52.0932,27742.0
2018-08-01 10:20:00,59.03,59.05,59.01,59.03,50578.0,52.0932,52.1108,52.0755,52.0932,50578.0
2018-08-01 10:25:00,59.03,59.05,59.03,59.05,12924.0,52.0932,52.1108,52.0932,52.1108,12924.0
2018-08-01 10:30:00,59.04,59.07,59.04,59.05,56578.0,52.102,52.1285,52.102,52.1108,56578.0
2018-08-01 10:35:00,59.06,59.06,59.04,59.05,50363.0,52.1197,52.1197,52.102,52.1108,50363.0
2018-08-01 10:40:00,59.06,59.07,59.03,59.06,85615.0,52.1197,52.1285,52.0932,52.1197,85615.0
2018-08-01 10:45:00,59.07,59.07,59.01,59.02,86810.0,52.1285,52.1285,52.0755,52.0844,86810.0
2018-08-01 10:50:00,59.02,59.02,58.95,58.97,106982.0,52.0844,52.0844,52.0226,52.0402,106982.0
2018-08-01 10:55:00,58.96,58.96,58.93,58.93,64751.0,52.0314,52.0314,52.0049,52.0049,64751.0
2018-08-01 11:00:00,58.93,58.93,58.9,58.91,204814.0,52.0049,52.0049,51.9785,51.9873,204814.0
2018-08-01 11:05:00,58.91,58.94,58.9,58.91,120072.0,51.9873,52.0138,51.9785,51.9873,120072.0
2018-08-01 11:10:00,58.91,58.92,58.88,58.89,64938.0,51.9873,51.9961,51.9608,51.9696,64938.0
2018-08-01 11:15:00,58.89,58.9,58.86,58.86,127188.0,51.9696,51.9785,51.9432,51.9432,127188.0
2018-08-01 11:20:00,58.87,58.9,58.86,58.89,134405.0,51.952,51.9785,51.9432,51.9696,134405.0
2018-08-01 11:25:00,58.89,58.9,58.87,58.89,28147.0,51.9696,51.9785,51.952,51.9696,28147.0
2018-08-01 11:30:00,58.89,58.89,58.83,58.85,79809.0,51.9696,51.9696,51.9167,51.9343,79809.0
2018-08-01 11:35:00,58.84,58.88,58.83,58.88,35152.0,51.9255,51.9608,51.9167,51.9608,35152.0
2018-08-01 11:40:00,58.87,58.89,58.86,58.87,28254.0,51.952,51.9696,51.9432,51.952,28254.0
2018-08-01 11:45:00,58.87,58.89,58.86,58.88,38987.0,51.952,51.9696,51.9432,51.9608,38987.0
2018-08-01 11:50:00,58.88,58.88,58.84,58.85,31025.0,51.9608,51.9608,51.9255,51.9343,31025.0
2018-08-01 11:55:00,58.86,58.86,58.81,58.82,35776.0,51.9432,51.9432,51.899,51.9079,35776.0
2018-08-01 12:00:00,58.82,58.83,58.77,58.79,104692.0,51.9079,51.9167,51.8637,51.8814,104692.0
2018-08-01 12:05:00,58.78,58.8,58.77,58.79,38510.0,51.8726,51.8902,51.8637,51.8814,38510.0
2018-08-01 12:10:00,58.79,58.81,58.78,58.79,38141.0,51.8814,51.899,51.8726,51.8814,38141.0
2018-08-01 12:15:00,58.79,58.79,58.76,58.78,27711.0,51.8814,51.8814,51.8549,51.8726,27711.0
2018-08-01 12:20:00,58.77,58.77,58.73,58.73,60936.0,51.8637,51.8637,51.8284,51.8284,60936.0
2018-08-01 12:25:00,58.73,58.77,58.73,58.76,67796.0,51.8284,51.8637,51.8284,51.8549,67796.0
2018-08-01 12:30:00,58.75,58.77,58.74,58.77,65441.0,51.8461,51.8637,51.8373,51.8637,65441.0
2018-08-01 12:35:00,58.76,58.77,58.75,58.76,36085.0,51.8549,51.8637,51.8461,51.8549,36085.0
2018-08-01 12:40:00,58.75,58.81,58.75,58.8,58310.0,51.8461,51.899,51.8461,51.8902,58310.0
2018-08-01 12:45:00,58.81,58.83,58.81,58.83,15156.0,51.899,51.9167,51.899,51.9167,15156.0
2018-08-01 12:50:00,58.83,58.85,58.82,58.84,51166.0,51.9167,51.9343,51.9079,51.9255,51166.0
2018-08-01 12:55:00,58.84,58.84,58.81,58.82,10494.0,51.9255,51.9255,51.899,51.9079,10494.0
2018-08-01 13:00:00,58.82,58.83,58.81,58.83,11331.0,51.9079,51.9167,51.899,51.9167,11331.0
2018-08-01 13:05:00,58.82,58.83,58.81,58.81,16525.0,51.9079,51.9167,51.899,51.899,16525.0
2018-08-01 13:10:00,58.82,58.82,58.8,58.81,20594.0,51.9079,51.9079,51.8902,51.899,20594.0
2018-08-01 13:15:00,58.82,58.82,58.8,58.8,4397.0,51.9079,51.9079,51.8902,51.8902,4397.0
2018-08-01 13:20:00,58.8,58.82,58.8,58.81,9270.0,51.8902,51.9079,51.8902,51.899,9270.0
2018-08-01 13:25:00,58.81,58.82,58.77,58.78,12546.0,51.899,51.9079,51.8637,51.8726,12546.0
2018-08-01 13:30:00,58.78,58.8,58.77,58.8,18104.0,51.8726,51.8902,51.8637,51.8902,18104.0
2018-08-01 13:35:00,58.8,58.81,58.79,58.81,13209.0,51.8902,51.899,51.8814,51.899,13209.0
2018-08-01 13:40:00,58.8,58.81,58.78,58.8,13501.0,51.8902,51.899,51.8726,51.8902,13501.0
2018-08-01 13:45:00,58.8,58.82,58.79,58.8,12123.0,51.8902,51.9079,51.8814,51.8902,12123.0
2018-08-01 13:50:00,58.8,58.81,58.79,58.81,15225.0,51.8902,51.899,51.8814,51.899,15225.0
2018-08-01 13:55:00,58.81,58.82,58.74,58.78,277483.0,51.899,51.9079,51.8373,51.8726,277483.0
2018-08-01 14:00:00,58.78,58.83,58.75,58.78,155013.0,51.8726,51.9167,51.8461,51.8726,155013.0
2018-08-01 14:05:00,58.79,58.8,58.76,58.79,89156.0,51.8814,51.8902,51.8549,51.8814,89156.0
2018-08-01 14:10:00,58.78,58.83,58.76,58.81,101704.0,51.8726,51.9167,51.8549,51.899,101704.0
2018-08-01 14:15:00,58.82,58.88,58.82,58.86,91521.0,51.9079,51.9608,51.9079,51.9432,91521.0
2018-08-01 14:20:00,58.86,58.89,58.84,58.87,38885.0,51.9432,51.9696,51.9255,51.952,38885.0
2018-08-01 14:25:00,58.88,58.89,58.85,58.87,27075.0,51.9608,51.9696,51.9343,51.952,27075.0
2018-08-01 14:30:00,58.88,58.89,58.86,58.86,13169.0,51.9608,51.9696,51.9432,51.9432,13169.0
2018-08-01 14:35:00,58.86,58.86,58.84,58.85,23864.0,51.9432,51.9432,51.9255,51.9343,23864.0
2018-08-01 14:40:00,58.85,58.87,58.84,58.84,27507.0,51.9343,51.952,51.9255,51.9255,27507.0
2018-08-01 14:45:00,58.85,58.88,58.84,58.87,17873.0,51.9343,51.9608,51.9255,51.952,17873.0
2018-08-01 14:50:00,58.88,58.89,58.86,58.87,19077.0,51.9608,51.9696,51.9432,51.952,19077.0
2018-08-01 14:55:00,58.87,58.9,58.86,58.9,31821.0,51.952,51.9785,51.9432,51.9785,31821.0
2018-08-01 15:00:00,58.9,58.91,58.88,58.89,26018.0,51.9785,51.9873,51.9608,51.9696,26018.0
2018-08-01 15:05:00,58.89,58.89,58.87,58.88,18917.0,51.9696,51.9696,51.952,51.9608,18917.0
2018-08-01 15:10:00,58.88,58.89,58.86,58.88,38654.0,51.9608,51.9696,51.9432,51.9608,38654.0
2018-08-01 15:15:00,58.88,58.88,58.86,58.88,31737.0,51.9608,51.9608,51.9432,51.9608,31737.0
2018-08-01 15:20:00,58.88,58.9,58.87,58.89,77974.0,51.9608,51.9785,51.952,51.9696,77974.0
2018-08-01 15:25:00,58.89,58.91,58.88,58.91,20479.0,51.9696,51.9873,51.9608,51.9873,20479.0
2018-08-01 15:30:00,58.91,58.93,58.9,58.91,45821.0,51.9873,52.0049,51.9785,51.9873,45821.0
2018-08-01 15:35:00,58.91,58.92,58.9,58.91,38297.0,51.9873,51.9961,51.9785,51.9873,38297.0
2018-08-01 15:40:00,58.91,58.92,58.9,58.92,68642.0,51.9873,51.9961,51.9785,51.9961,68642.0
2018-08-01 15:45:00,58.92,58.94,58.91,58.92,67957.0,51.9961,52.0138,51.9873,51.9961,67957.0
2018-08-01 15:50:00,58.92,58.93,58.91,58.91,227034.0,51.9961,52.0049,51.9873,51.9873,227034.0
2018-08-01 15:55:00,58.92,58.92,58.87,58.9,359132.0,51.9961,51.9961,51.952,51.9785,359132.0
2018-08-02 09:30:00,58.42,58.43,58.36,58.41,132731.0,51.5549,51.5637,51.5019,51.546,132731.0
2018-08-02 09:35:00,58.4,58.43,58.37,58.42,55223.0,51.5372,51.5637,51.5107,51.5549,55223.0
2018-08-02 09:40:00,58.42,58.46,58.42,58.43,111666.0,51.5549,51.5902,51.5549,51.5637,111666.0
2018-08-02 09:45:00,58.42,58.45,58.41,58.45,55516.0,51.5549,51.5813,51.546,51.5813,55516.0
2018-08-02 09:50:00,58.45,58.48,58.44,58.45,40695.0,51.5813,51.6078,51.5725,51.5813,40695.0
2018-08-02 09:55:00,58.44,58.46,58.43,58.46,21152.0,51.5725,51.5902,51.5637,51.5902,21152.0
2018-08-02 10:00:00,58.45,58.45,58.39,58.43,97013.0,51.5813,51.5813,51.5284,51.5637,97013.0
2018-08-02 10:05:00,58.44,58.48,58.43,58.46,72695.0,51.5725,51.6078,51.5637,51.5902,72695.0
2018-08-02 10:10:00,58.47,58.48,58.46,58.47,12439.0,51.599,51.6078,51.5902,51.599,12439.0
2018-08-02 10:15:00,58.47,58.52,58.47,58.5,33276.0,51.599,51.6431,51.599,51.6255,33276.0
2018-08-02 10:20:00,58.5,58.52,58.5,58.51,31918.0,51.6255,51.6431,51.6255,51.6343,31918.0
2018-08-02 10:25:00,58.52,58.54,58.49,58.5,29929.0,51.6431,51.6608,51.6166,51.6255,29929.0
2018-08-02 10:30:00,58.5,58.52,58.48,58.5,40134.0,51.6255,51.6431,51.6078,51.6255,40134.0
2018-08-02 10:35:00,58.5,58.55,58.49,58.54,31416.0,51.6255,51.6696,51.6166,51.6608,31416.0
2018-08-02 10:40:00,58.53,58.54,58.49,58.49,171979.0,51.6519,51.6608,51.6166,51.6166,171979.0
2018-08-02 10:45:00,58.49,58.49,58.45,58.46,29494.0,51.6166,51.6166,51.5813,51.5902,29494.0
2018-08-02 10:50:00,58.46,58.48,58.43,58.43,18553.0,51.5902,51.6078,51.5637,51.5637,18553.0
2018-08-02 10:55:00,58.43,58.45,58.42,58.45,25922.0,51.5637,51.5813,51.5549,51.5813,25922.0
2018-08-02 11:00:00,58.46,58.49,58.46,58.47,25191.0,51.5902,51.6166,51.5902,51.599,25191.0
2018-08-02 11:05:00,58.47,58.48,58.45,58.47,46457.0,51.599,51.6078,51.5813,51.599,46457.0
2018-08-02 11:10:00,58.47,58.5,58.45,58.5,47387.0,51.599,51.6255,51.5813,51.6255,47387.0
2018-08-02 11:15:00,58.49,58.5,58.46,58.5,100599.0,51.6166,51.6255,51.5902,51.6255,100599.0
2018-08-02 11:20:00,58.5,58.52,58.49,58.52,22925.0,51.6255,51.6431,51.6166,51.6431,22925.0
2018-08-02 11:25:00,58.52,58.54,58.51,58.53,29054.0,51.6431,51.6608,51.6343,51.6519,29054.0
2018-08-02 11:30:00,58.53,58.56,58.53,58.56,25610.0,51.6519,51.6784,51.6519,51.6784,25610.0
2018-08-02 11:35:00,58.56,58.59,58.56,58.57,28276.0,51.6784,51.7049,51.6784,51.6872,28276.0
2018-08-02 11:40:00,58.57,58.58,58.55,58.56,19367.0,51.6872,51.6961,51.6696,51.6784,19367.0
2018-08-02 11:45:00,58.56,58.6,58.55,58.57,37995.0,51.6784,51.7137,51.6696,51.6872,37995.0
2018-08-02 11:50:00,58.57,58.57,58.54,58.54,102357.0,51.6872,51.6872,51.6608,51.6608,102357.0
2018-08-02 11:55:00,58.54,58.58,58.53,58.57,72955.0,51.6608,51.6961,51.6519,51.6872,72955.0
2018-08-02 12:00:00,58.56,58.56,58.53,58.54,18116.0,51.6784,51.6784,51.6519,51.6608,18116.0
2018-08-02 12:05:00,58.55,58.6,58.55,58.59,43409.0,51.6696,51.7137,51.6696,51.7049,43409.0
2018-08-02 12:10:00,58.59,58.61,58.58,58.59,28128.0,51.7049,51.7225,51.6961,51.7049,28128.0
2018-08-02 12:15:00,58.59,58.6,58.57,58.59,18154.0,51.7049,51.7137,51.6872,51.7049,18154.0
2018-08-02 12:20:00,58.59,58.6,58.58,58.6,12285.0,51.7049,51.7137,51.6961,51.7137,12285.0
2018-08-02 12:25:00,58.59,58.62,58.59,58.61,29587.0,51.7049,51.7314,51.7049,51.7225,29587.0
2018-08-02 12:30:00,58.61,58.62,58.59,58.61,12425.0,51.7225,51.7314,51.7049,51.7225,12425.0
2018-08-02 12:35:00,58.61,58.61,58.57,58.59,12180.0,51.7225,51.7225,51.6872,51.7049,12180.0
2018-08-02 12:40:00,58.59,58.62,58.58,58.58,60065.0,51.7049,51.7314,51.6961,51.6961,60065.0
2018-08-02 12:45:00,58.58,58.59,58.56,58.59,59720.0,51.6961,51.7049,51.6784,51.7049,59720.0
2018-08-02 12:50:00,58.59,58.6,58.57,58.58,44856.0,51.7049,51.7137,51.6872,51.6961,44856.0
2018-08-02 12:55:00,58.58,58.59,58.56,58.57,22771.0,51.6961,51.7049,51.6784,51.6872,22771.0
2018-08-02 13:00:00,58.56,58.58,58.55,58.57,25104.0,51.6784,51.6961,51.6696,51.6872,25104.0
2018-08-02 13:05:00,58.57,58.58,58.55,58.58,14476.0,51.6872,51.6961,51.6696,51.6961,14476.0
2018-08-02 13:10:00,58.58,58.58,58.55,58.55,33135.0,51.6961,51.6961,51.6696,51.6696,33135.0
2018-08-02 13:15:00,58.55,58.58,58.55,58.58,16291.0,51.6696,51.6961,51.6696,51.6961,16291.0
2018-08-02 13:20:00,58.58,58.59,58.56,58.56,63350.0,51.6961,51.7049,51.6784,51.6784,63350.0
2018-08-02 13:25:00,58.57,58.59,58.57,58.57,45588.0,51.6872,51.7049,51.6872,51.6872,45588.0
2018-08-02 13:30:00,58.58,58.61,58.58,58.61,43349.0,51.6961,51.7225,51.6961,51.7225,43349.0
2018-08-02 13:35:00,58.6,58.61,58.58,58.58,15321.0,51.7137,51.7225,51.6961,51.6961,15321.0
2018-08-02 13:40:00,58.58,58.59,58.58,58.58,7896.0,51.6961,51.7049,51.6961,51.6961,7896.0
2018-08-02 13:45:00,58.58,58.61,58.58,58.61,30724.0,51.6961,51.7225,51.6961,51.7225,30724.0
2018-08-02 13:50:00,58.6,58.61,58.59,58.6,14182.0,51.7137,51.7225,51.7049,51.7137,14182.0
2018-08-02 13:55:00,58.6,58.62,58.6,58.61,11822.0,51.7137,51.7314,51.7137,51.7225,11822.0
2018-08-02 14:00:00,58.61,58.62,58.59,58.61,19275.0,51.7225,51.7314,51.7049,51.7225,19275.0
2018-08-02 14:05:00,58.61,58.61,58.58,58.6,16097.0,51.7225,51.7225,51.6961,51.7137,16097.0
2018-08-02 14:10:00,58.6,58.6,58.59,58.59,13180.0,51.7137,51.7137,51.7049,51.7049,13180.0
2018-08-02 14:15:00,58.6,58.6,58.55,58.55,23015.0,51.7137,51.7137,51.6696,51.6696,23015.0
2018-08-02 14:20:00,58.55,58.56,58.54,58.54,39027.0,51.6696,51.6784,51.6608,51.6608,39027.0
2018-08-02 14:25:00,58.55,58.55,58.53,58.54,21382.0,51.6696,51.6696,51.6519,51.6608,21382.0
2018-08-02 14:30:00,58.53,58.55,58.53,58.54,6099.0,51.6519,51.6696,51.6519,51.6608,6099.0
2018-08-02 14:35:00,58.54,58.55,58.54,58.54,7788.0,51.6608,51.6696,51.6608,51.6608,7788.0
2018-08-02 14:40:00,58.55,58.55,58.53,58.53,12260.0,51.6696,51.6696,51.6519,51.6519,12260.0
2018-08-02 14:45:00,58.54,58.55,58.51,58.52,30291.0,51.6608,51.6696,51.6343,51.6431,30291.0
2018-08-02 14:50:00,58.52,58.54,58.52,58.54,19321.0,51.6431,51.6608,51.6431,51.6608,19321.0
2018-08-02 14:55:00,58.55,58.55,58.53,58.54,29542.0,51.6696,51.6696,51.6519,51.6608,29542.0
2018-08-02 15:00:00,58.55,58.55,58.53,58.55,36324.0,51.6696,51.6696,51.6519,51.6696,36324.0
2018-08-02 15:05:00,58.54,58.55,58.52,58.54,54771.0,51.6608,51.6696,51.6431,51.6608,54771.0
2018-08-02 15:10:00,58.54,58.54,58.52,58.54,23384.0,51.6608,51.6608,51.6431,51.6608,23384.0
2018-08-02 15:15:00,58.54,58.56,58.53,58.56,14113.0,51.6608,51.6784,51.6519,51.6784,14113.0
2018-08-02 15:20:00,58.55,58.56,58.54,58.55,11717.0,51.6696,51.6784,51.6608,51.6696,11717.0
2018-08-02 15:25:00,58.55,58.56,58.54,58.56,22973.0,51.6696,51.6784,51.6608,51.6784,22973.0
2018-08-02 15:30:00,58.56,58.56,58.55,58.55,34956.0,51.6784,51.6784,51.6696,51.6696,34956.0
2018-08-02 15:35:00,58.56,58.56,58.54,58.55,46039.0,51.6784,51.6784,51.6608,51.6696,46039.0
2018-08-02 15:40:00,58.56,58.58,58.55,58.58,63968.0,51.6784,51.6961,51.6696,51.6961,63968.0
2018-08-02 15:45:00,58.58,58.62,58.57,58.62,68407.0,51.6961,51.7314,51.6872,51.7314,68407.0
2018-08-02 15:50:00,58.61,58.62,58.6,58.6,116068.0,51.7225,51.7314,51.7137,51.7137,116068.0
2018-08-02 15:55:00,58.6,58.61,58.58,58.6,266032.0,51.7137,51.7225,51.6961,51.7137,266032.0
2018-08-03 09:30:00,58.23,58.29,58.19,58.23,84886.0,51.3872,51.4401,51.3519,51.3872,84886.0
2018-08-03 09:35:00,58.23,58.25,58.2,58.23,53150.0,51.3872,51.4048,51.3607,51.3872,53150.0
2018-08-03 09:40:00,58.23,58.26,58.22,58.25,90089.0,51.3872,51.4137,51.3784,51.4048,90089.0
2018-08-03 09:45:00,58.25,58.28,58.24,58.28,100207.0,51.4048,51.4313,51.396,51.4313,100207.0
2018-08-03 09:50:00,58.27,58.28,58.25,58.27,121190.0,51.4225,51.4313,51.4048,51.4225,121190.0
2018-08-03 09:55:00,58.27,58.28,58.24,58.28,38007.0,51.4225,51.4313,51.396,51.4313,38007.0
2018-08-03 10:00:00,58.28,58.33,58.27,58.33,104829.0,51.4313,51.4754,51.4225,51.4754,104829.0
2018-08-03 10:05:00,58.33,58.35,58.32,58.33,59513.0,51.4754,51.4931,51.4666,51.4754,59513.0
2018-08-03 10:10:00,58.33,58.35,58.31,58.31,51155.0,51.4754,51.4931,51.4578,51.4578,51155.0
2018-08-03 10:15:00,58.32,58.36,58.31,58.35,30758.0,51.4666,51.5019,51.4578,51.4931,30758.0
2018-08-03 10:20:00,58.35,58.38,58.34,58.36,153096.0,51.4931,51.5196,51.4843,51.5019,153096.0
2018-08-03 10:25:00,58.36,58.42,58.35,58.4,97611.0,51.5019,51.5549,51.4931,51.5372,97611.0
2018-08-03 10:30:00,58.4,58.41,58.38,58.39,110990.0,51.5372,51.546,51.5196,51.5284,110990.0
2018-08-03 10:35:00,58.39,58.41,58.38,58.39,42626.0,51.5284,51.546,51.5196,51.5284,42626.0
2018-08-03 10:40:00,58.39,58.41,58.38,58.38,41166.0,51.5284,51.546,51.5196,51.5196,41166.0
2018-08-03 10:45:00,58.39,58.39,58.35,58.38,67907.0,51.5284,51.5284,51.4931,51.5196,67907.0
2018-08-03 10:50:00,58.38,58.39,58.32,58.33,197153.0,51.5196,51.5284,51.4666,51.4754,197153.0
2018-08-03 10:55:00,58.33,58.33,58.3,58.31,35237.0,51.4754,51.4754,51.449,51.4578,35237.0
2018-08-03 11:00:00,58.31,58.32,58.3,58.31,31573.0,51.4578,51.4666,51.449,51.4578,31573.0
2018-08-03 11:05:00,58.31,58.35,58.31,58.35,36301.0,51.4578,51.4931,51.4578,51.4931,36301.0
2018-08-03 11:10:00,58.35,58.38,58.34,58.38,21591.0,51.4931,51.5196,51.4843,51.5196,21591.0
2018-08-03 11:15:00,58.37,58.39,58.31,58.32,32436.0,51.5107,51.5284,51.4578,51.4666,32436.0
2018-08-03 11:20:00,58.32,58.38,58.32,58.37,17395.0,51.4666,51.5196,51.4666,51.5107,17395.0
2018-08-03 11:25:00,58.37,58.39,58.37,58.39,14482.0,51.5107,51.5284,51.5107,51.5284,14482.0
2018-08-03 11:30:00,58.39,58.39,58.35,58.37,22545.0,51.5284,51.5284,51.4931,51.5107,22545.0
2018-08-03 11:35:00,58.38,58.38,58.36,58.36,8902.0,51.5196,51.5196,51.5019,51.5019,8902.0
2018-08-03 11:40:00,58.36,58.38,58.35,58.38,16589.0,51.5019,51.5196,51.4931,51.5196,16589.0
2018-08-03 11:45:00,58.38,58.39,58.37,58.37,19087.0,51.5196,51.5284,51.5107,51.5107,19087.0
2018-08-03 11:50:00,58.37,58.39,58.37,58.37,19725.0,51.5107,51.5284,51.5107,51.5107,19725.0
2018-08-03 11:55:00,58.37,58.38,58.32,58.32,22276.0,51.5107,51.5196,51.4666,51.4666,22276.0
2018-08-03 12:00:00,58.32,58.34,58.32,58.34,11216.0,51.4666,51.4843,51.4666,51.4843,11216.0
2018-08-03 12:05:00,58.35,58.36,58.33,58.35,26370.0,51.4931,51.5019,51.4754,51.4931,26370.0
2018-08-03 12:10:00,58.36,58.38,58.35,58.37,12675.0,51.5019,51.5196,51.4931,51.5107,12675.0
2018-08-03 12:15:00,58.38,58.4,58.38,58.38,55112.0,51.5196,51.5372,51.5196,51.5196,55112.0
2018-08-03 12:20:00,58.38,58.39,58.37,58.38,93205.0,51.5196,51.5284,51.5107,51.5196,93205.0
2018-08-03 12:25:00,58.38,58.38,58.36,58.38,95253.0,51.5196,51.5196,51.5019,51.5196,95253.0
2018-08-03 12:30:00,58.37,58.38,58.37,58.37,24140.0,51.5107,51.5196,51.5107,51.5107,24140.0
2018-08-03 12:35:00,58.37,58.39,58.37,58.38,18912.0,51.5107,51.5284,51.5107,51.5196,18912.0
2018-08-03 12:40:00,58.38,58.4,58.37,58.39,13866.0,51.5196,51.5372,51.5107,51.5284,13866.0
2018-08-03 12:45:00,58.39,58.39,58.37,58.37,14397.0,51.5284,51.5284,51.5107,51.5107,14397.0
2018-08-03 12:50:00,58.38,58.4,58.37,58.4,66342.0,51.5196,51.5372,51.5107,51.5372,66342.0
2018-08-03 12:55:00,58.4,58.4,58.39,58.4,38794.0,51.5372,51.5372,51.5284,51.5372,38794.0
2018-08-03 13:00:00,58.4,58.42,58.4,58.42,34736.0,51.5372,51.5549,51.5372,51.5549,34736.0
2018-08-03 13:05:00,58.42,58.42,58.39,58.41,27696.0,51.5549,51.5549,51.5284,51.546,27696.0
2018-08-03 13:10:00,58.41,58.41,58.39,58.41,15208.0,51.546,51.546,51.5284,51.546,15208.0
2018-08-03 13:15:00,58.4,58.41,58.39,58.4,8431.0,51.5372,51.546,51.5284,51.5372,8431.0
2018-08-03 13:20:00,58.4,58.41,58.38,58.4,31261.0,51.5372,51.546,51.5196,51.5372,31261.0
2018-08-03 13:25:00,58.4,58.41,58.39,58.4,35524.0,51.5372,51.546,51.5284,51.5372,35524.0
2018-08-03 13:30:00,58.41,58.42,58.4,58.41,17750.0,51.546,51.5549,51.5372,51.546,17750.0
2018-08-03 13:35:00,58.4,58.41,58.4,58.41,4931.0,51.5372,51.546,51.5372,51.546,4931.0
2018-08-03 13:40:00,58.4,58.42,58.4,58.42,8491.0,51.5372,51.5549,51.5372,51.5549,8491.0
2018-08-03 13:45:00,58.42,58.43,58.41,58.43,21392.0,51.5549,51.5637,51.546,51.5637,21392.0
2018-08-03 13:50:00,58.43,58.45,58.42,58.45,20197.0,51.5637,51.5813,51.5549,51.5813,20197.0
2018-08-03 13:55:00,58.44,58.44,58.43,58.43,17825.0,51.5725,51.5725,51.5637,51.5637,17825.0
2018-08-03 14:00:00,58.43,58.44,58.42,58.44,9413.0,51.5637,51.5725,51.5549,51.5725,9413.0
2018-08-03 14:05:00,58.44,58.44,58.43,58.44,46947.0,51.5725,51.5725,51.5637,51.5725,46947.0
2018-08-03 14:10:00,58.44,58.45,58.42,58.43,25805.0,51.5725,51.5813,51.5549,51.5637,25805.0
2018-08-03 14:15:00,58.43,58.44,58.42,58.43,9268.0,51.5637,51.5725,51.5549,51.5637,9268.0
2018-08-03 14:20:00,58.43,58.44,58.42,58.43,11833.0,51.5637,51.5725,51.5549,51.5637,11833.0
2018-08-03 14:25:00,58.43,58.44,58.42,58.44,16450.0,51.5637,51.5725,51.5549,51.5725,16450.0
2018-08-03 14:30:00,58.43,58.45,58.42,58.43,14424.0,51.5637,51.5813,51.5549,51.5637,14424.0
2018-08-03 14:35:00,58.42,58.43,58.42,58.42,1383.0,51.5549,51.5637,51.5549,51.5549,1383.0
2018-08-03 14:40:00,58.43,58.43,58.41,58.41,20334.0,51.5637,51.5637,51.546,51.546,20334.0
2018-08-03 14:45:00,58.42,58.42,58.4,58.41,11510.0,51.5549,51.5549,51.5372,51.546,11510.0
2018-08-03 14:50:00,58.41,58.42,58.4,58.42,12267.0,51.546,51.5549,51.5372,51.5549,12267.0
2018-08-03 14:55:00,58.42,58.43,58.41,58.42,3664.0,51.5549,51.5637,51.546,51.5549,3664.0
2018-08-03 15:00:00,58.43,58.44,58.43,58.44,13683.0,51.5637,51.5725,51.5637,51.5725,13683.0
2018-08-03 15:05:00,58.44,58.45,58.44,58.44,4724.0,51.5725,51.5813,51.5725,51.5725,4724.0
2018-08-03 15:10:00,58.44,58.46,58.43,58.45,61165.0,51.5725,51.5902,51.5637,51.5813,61165.0
2018-08-03 15:15:00,58.46,58.48,58.46,58.48,8037.0,51.5902,51.6078,51.5902,51.6078,8037.0
2018-08-03 15:20:00,58.48,58.48,58.46,58.47,25145.0,51.6078,51.6078,51.5902,51.599,25145.0
2018-08-03 15:25:00,58.48,58.48,58.45,58.45,48743.0,51.6078,51.6078,51.5813,51.5813,48743.0
2018-08-03 15:30:00,58.45,58.46,58.44,58.46,17418.0,51.5813,51.5902,51.5725,51.5902,17418.0
2018-08-03 15:35:00,58.46,58.47,58.45,58.46,26480.0,51.5902,51.599,51.5813,51.5902,26480.0
2018-08-03 15:40:00,58.46,58.52,58.46,58.51,1468820.0,51.5902,51.6431,51.5902,51.6343,1468820.0
2018-08-03 15:45:00,58.51,58.54,58.5,58.53,687519.0,51.6343,51.6608,51.6255,51.6519,687519.0
2018-08-03 15:50:00,58.54,58.56,58.53,58.55,455938.0,51.6608,51.6784,51.6519,51.6696,455938.0
2018-08-03 15:55:00,58.55,58.58,58.54,58.57,549356.0,51.6696,51.6961,51.6608,51.6872,549356.0
2018-08-06 09:30:00,58.04,58.07,58.02,58.04,83249.0,51.2195,51.246,51.2019,51.2195,83249.0
2018-08-06 09:35:00,58.04,58.07,58.02,58.07,75155.0,51.2195,51.246,51.2019,51.246,75155.0
2018-08-06 09:40:00,58.07,58.07,58.03,58.04,32845.0,51.246,51.246,51.2107,51.2195,32845.0
2018-08-06 09:45:00,58.04,58.04,58.0,58.01,69586.0,51.2195,51.2195,51.1842,51.193,69586.0
2018-08-06 09:50:00,58.01,58.05,58.01,58.04,53884.0,51.193,51.2283,51.193,51.2195,53884.0
2018-08-06 09:55:00,58.04,58.05,58.03,58.04,48241.0,51.2195,51.2283,51.2107,51.2195,48241.0
2018-08-06 10:00:00,58.04,58.05,58.02,58.03,57865.0,51.2195,51.2283,51.2019,51.2107,57865.0
2018-08-06 10:05:00,58.03,58.07,58.03,58.07,68901.0,51.2107,51.246,51.2107,51.246,68901.0
2018-08-06 10:10:00,58.08,58.08,58.06,58.07,12970.0,51.2548,51.2548,51.2372,51.246,12970.0
2018-08-06 10:15:00,58.07,58.09,58.07,58.08,40756.0,51.246,51.2636,51.246,51.2548,40756.0
2018-08-06 10:20:00,58.08,58.08,58.02,58.03,93210.0,51.2548,51.2548,51.2019,51.2107,93210.0
2018-08-06 10:25:00,58.02,58.03,58.01,58.03,115260.0,51.2019,51.2107,51.193,51.2107,115260.0
2018-08-06 10:30:00,58.03,58.07,58.03,58.07,64094.0,51.2107,51.246,51.2107,51.246,64094.0
2018-08-06 10:35:00,58.07,58.09,58.07,58.08,39105.0,51.246,51.2636,51.246,51.2548,39105.0
2018-08-06 10:40:00,58.09,58.1,58.07,58.09,21074.0,51.2636,51.2725,51.246,51.2636,21074.0
2018-08-06 10:45:00,58.09,58.1,58.08,58.09,64750.0,51.2636,51.2725,51.2548,51.2636,64750.0
2018-08-06 10:50:00,58.08,58.1,58.07,58.1,88527.0,51.2548,51.2725,51.246,51.2725,88527.0
2018-08-06 10:55:00,58.09,58.1,58.07,58.08,25130.0,51.2636,51.2725,51.246,51.2548,25130.0
2018-08-06 11:00:00,58.08,58.09,58.05,58.05,41716.0,51.2548,51.2636,51.2283,51.2283,41716.0
2018-08-06 11:05:00,58.05,58.06,58.03,58.05,32656.0,51.2283,51.2372,51.2107,51.2283,32656.0
2018-08-06 11:10:00,58.05,58.08,58.05,58.07,71781.0,51.2283,51.2548,51.2283,51.246,71781.0
2018-08-06 11:15:00,58.07,58.08,58.04,58.04,49689.0,51.246,51.2548,51.2195,51.2195,49689.0
2018-08-06 11:20:00,58.04,58.06,58.03,58.06,37057.0,51.2195,51.2372,51.2107,51.2372,37057.0
2018-08-06 11:25:00,58.06,58.08,58.05,58.08,32780.0,51.2372,51.2548,51.2283,51.2548,32780.0
2018-08-06 11:30:00,58.08,58.11,58.07,58.11,120964.0,51.2548,51.2813,51.246,51.2813,120964.0
2018-08-06 11:35:00,58.11,58.13,58.1,58.12,27100.0,51.2813,51.2989,51.2725,51.2901,27100.0
2018-08-06 11:40:00,58.12,58.13,58.11,58.11,50971.0,51.2901,51.2989,51.2813,51.2813,50971.0
2018-08-06 11:45:00,58.12,58.12,58.11,58.12,10504.0,51.2901,51.2901,51.2813,51.2901,10504.0
2018-08-06 11:50:00,58.12,58.14,58.11,58.13,65666.0,51.2901,51.3078,51.2813,51.2989,65666.0
2018-08-06 11:55:00,58.13,58.14,58.12,58.13,11032.0,51.2989,51.3078,51.2901,51.2989,11032.0
2018-08-06 12:00:00,58.13,58.15,58.13,58.15,14061.0,51.2989,51.3166,51.2989,51.3166,14061.0
2018-08-06 12:05:00,58.15,58.16,58.14,58.15,17930.0,51.3166,51.3254,51.3078,51.3166,17930.0
2018-08-06 12:10:00,58.15,58.18,58.14,58.16,119884.0,51.3166,51.3431,51.3078,51.3254,119884.0
2018-08-06 12:15:00,58.16,58.17,58.15,58.16,20030.0,51.3254,51.3342,51.3166,51.3254,20030.0
2018-08-06 12:20:00,58.16,58.17,58.15,58.17,29465.0,51.3254,51.3342,51.3166,51.3342,29465.0
2018-08-06 12:25:00,58.17,58.18,58.14,58.14,35280.0,51.3342,51.3431,51.3078,51.3078,35280.0
2018-08-06 12:30:00,58.14,58.16,58.14,58.15,63724.0,51.3078,51.3254,51.3078,51.3166,63724.0
2018-08-06 12:35:00,58.16,58.17,58.16,58.16,16271.0,51.3254,51.3342,51.3254,51.3254,16271.0
2018-08-06 12:40:00,58.16,58.17,58.15,58.16,37574.0,51.3254,51.3342,51.3166,51.3254,37574.0
2018-08-06 12:45:00,58.17,58.18,58.16,58.17,6589.0,51.3342,51.3431,51.3254,51.3342,6589.0
2018-08-06 12:50:00,58.17,58.18,58.15,58.16,37172.0,51.3342,51.3431,51.3166,51.3254,37172.0
2018-08-06 12:55:00,58.16,58.17,58.15,58.16,26299.0,51.3254,51.3342,51.3166,51.3254,26299.0
2018-08-06 13:00:00,58.17,58.19,58.16,58.19,22874.0,51.3342,51.3519,51.3254,51.3519,22874.0
2018-08-06 13:05:00,58.19,58.19,58.17,58.17,22779.0,51.3519,51.3519,51.3342,51.3342,22779.0
2018-08-06 13:10:00,58.18,58.18,58.15,58.15,15941.0,51.3431,51.3431,51.3166,51.3166,15941.0
2018-08-06 13:15:00,58.15,58.17,58.14,58.15,43594.0,51.3166,51.3342,51.3078,51.3166,43594.0
2018-08-06 13:20:00,58.16,58.16,58.14,58.15,37387.0,51.3254,51.3254,51.3078,51.3166,37387.0
2018-08-06 13:25:00,58.15,58.15,58.11,58.12,25442.0,51.3166,51.3166,51.2813,51.2901,25442.0
2018-08-06 13:30:00,58.12,58.12,58.09,58.1,16540.0,51.2901,51.2901,51.2636,51.2725,16540.0
2018-08-06 13:35:00,58.1,58.1,58.09,58.1,32280.0,51.2725,51.2725,51.2636,51.2725,32280.0
2018-08-06 13:40:00,58.09,58.09,58.07,58.07,39713.0,51.2636,51.2636,51.246,51.246,39713.0
2018-08-06 13:45:00,58.07,58.09,58.07,58.08,19980.0,51.246,51.2636,51.246,51.2548,19980.0
2018-08-06 13:50:00,58.08,58.08,58.07,58.08,5850.0,51.2548,51.2548,51.246,51.2548,5850.0
2018-08-06 13:55:00,58.08,58.08,58.07,58.07,20822.0,51.2548,51.2548,51.246,51.246,20822.0
2018-08-06 14:00:00,58.08,58.09,58.06,58.07,74969.0,51.2548,51.2636,51.2372,51.246,74969.0
2018-08-06 14:05:00,58.07,58.08,58.06,58.08,19330.0,51.246,51.2548,51.2372,51.2548,19330.0
2018-08-06 14:10:00,58.08,58.11,58.07,58.11,51160.0,51.2548,51.2813,51.246,51.2813,51160.0
2018-08-06 14:15:00,58.11,58.14,58.1,58.14,31504.0,51.2813,51.3078,51.2725,51.3078,31504.0
2018-08-06 14:20:00,58.14,58.14,58.13,58.14,17375.0,51.3078,51.3078,51.2989,51.3078,17375.0
2018-08-06 14:25:00,58.14,58.16,58.14,58.16,28182.0,51.3078,51.3254,51.3078,51.3254,28182.0
2018-08-06 14:30:00,58.15,58.16,58.15,58.16,16968.0,51.3166,51.3254,51.3166,51.3254,16968.0
2018-08-06 14:35:00,58.16,58.16,58.15,58.16,29135.0,51.3254,51.3254,51.3166,51.3254,29135.0
2018-08-06 14:40:00,58.16,58.17,58.15,58.16,37591.0,51.3254,51.3342,51.3166,51.3254,37591.0
2018-08-06 14:45:00,58.17,58.17,58.16,58.17,26605.0,51.3342,51.3342,51.3254,51.3342,26605.0
2018-08-06 14:50:00,58.16,58.19,58.16,58.17,42626.0,51.3254,51.3519,51.3254,51.3342,42626.0
2018-08-06 14:55:00,58.17,58.17,58.15,58.15,39405.0,51.3342,51.3342,51.3166,51.3166,39405.0
2018-08-06 15:00:00,58.15,58.15,58.14,58.15,85536.0,51.3166,51.3166,51.3078,51.3166,85536.0
2018-08-06 15:05:00,58.14,58.15,58.13,58.15,53225.0,51.3078,51.3166,51.2989,51.3166,53225.0
2018-08-06 15:10:00,58.14,58.14,58.13,58.14,24699.0,51.3078,51.3078,51.2989,51.3078,24699.0
2018-08-06 15:15:00,58.14,58.15,58.13,58.15,38476.0,51.3078,51.3166,51.2989,51.3166,38476.0
2018-08-06 15:20:00,58.15,58.16,58.13,58.13,54449.0,51.3166,51.3254,51.2989,51.2989,54449.0
2018-08-06 15:25:00,58.14,58.14,58.13,58.14,22688.0,51.3078,51.3078,51.2989,51.3078,22688.0
2018-08-06 15:30:00,58.14,58.16,58.12,58.15,223305.0,51.3078,51.3254,51.2901,51.3166,223305.0
2018-08-06 15:35:00,58.15,58.15,58.13,58.14,37627.0,51.3166,51.3166,51.2989,51.3078,37627.0
2018-08-06 15:40:00,58.14,58.15,58.13,58.13,47504.0,51.3078,51.3166,51.2989,51.2989,47504.0
2018-08-06 15:45:00,58.13,58.13,58.11,58.12,73348.0,51.2989,51.2989,51.2813,51.2901,73348.0
2018-08-06 15:50:00,58.12,58.13,58.09,58.11,180621.0,51.2901,51.2989,51.2636,51.2813,180621.0
2018-08-06 15:55:00,58.1,58.12,58.09,58.11,333850.0,51.2725,51.2901,51.2636,51.2813,333850.0
2018-08-07 09:30:00,58.67,58.71,58.64,58.65,120069.0,51.7755,51.8108,51.749,51.7578,120069.0
2018-08-07 09:35:00,58.65,58.67,58.63,58.66,266847.0,51.7578,51.7755,51.7402,51.7667,266847.0
2018-08-07 09:40:00,58.66,58.66,58.62,58.63,69181.0,51.7667,51.7667,51.7314,51.7402,69181.0
2018-08-07 09:45:00,58.63,58.63,58.6,58.6,109341.0,51.7402,51.7402,51.7137,51.7137,109341.0
2018-08-07 09:50:00,58.6,58.63,58.59,58.63,91004.0,51.7137,51.7402,51.7049,51.7402,91004.0
2018-08-07 09:55:00,58.63,58.67,58.63,58.67,33744.0,51.7402,51.7755,51.7402,51.7755,33744.0
2018-08-07 10:00:00,58.67,58.67,58.64,58.65,49495.0,51.7755,51.7755,51.749,51.7578,49495.0
2018-08-07 10:05:00,58.65,58.67,58.63,58.66,62377.0,51.7578,51.7755,51.7402,51.7667,62377.0
2018-08-07 10:10:00,58.66,58.67,58.66,58.66,18170.0,51.7667,51.7755,51.7667,51.7667,18170.0
2018-08-07 10:15:00,58.66,58.67,58.64,58.64,21361.0,51.7667,51.7755,51.749,51.749,21361.0
2018-08-07 10:20:00,58.65,58.67,58.63,58.64,282723.0,51.7578,51.7755,51.7402,51.749,282723.0
2018-08-07 10:25:00,58.64,58.66,58.63,58.66,102336.0,51.749,51.7667,51.7402,51.7667,102336.0
2018-08-07 10:30:00,58.66,58.67,58.65,58.65,33911.0,51.7667,51.7755,51.7578,51.7578,33911.0
2018-08-07 10:35:00,58.65,58.68,58.64,58.68,156602.0,51.7578,51.7843,51.749,51.7843,156602.0
2018-08-07 10:40:00,58.67,58.68,58.65,58.66,108933.0,51.7755,51.7843,51.7578,51.7667,108933.0
2018-08-07 10:45:00,58.65,58.65,58.63,58.64,17007.0,51.7578,51.7578,51.7402,51.749,17007.0
2018-08-07 10:50:00,58.64,58.65,58.63,58.65,55043.0,51.749,51.7578,51.7402,51.7578,55043.0
2018-08-07 10:55:00,58.66,58.66,58.63,58.64,25722.0,51.7667,51.7667,51.7402,51.749,25722.0
2018-08-07 11:00:00,58.63,58.65,58.61,58.65,31910.0,51.7402,51.7578,51.7225,51.7578,31910.0
2018-08-07 11:05:00,58.64,58.65,58.64,58.65,10959.0,51.749,51.7578,51.749,51.7578,10959.0
2018-08-07 11:10:00,58.65,58.66,58.64,58.66,9967.0,51.7578,51.7667,51.749,51.7667,9967.0
2018-08-07 11:15:00,58.66,58.66,58.62,58.63,20163.0,51.7667,51.7667,51.7314,51.7402,20163.0
2018-08-07 11:20:00,58.63,58.64,58.61,58.63,158995.0,51.7402,51.749,51.7225,51.7402,158995.0
2018-08-07 11:25:00,58.63,58.63,58.6,58.61,40076.0,51.7402,51.7402,51.7137,51.7225,40076.0
2018-08-07 11:30:00,58.6,58.63,58.59,58.61,53645.0,51.7137,51.7402,51.7049,51.7225,53645.0
2018-08-07 11:35:00,58.61,58.64,58.61,58.64,17992.0,51.7225,51.749,51.7225,51.749,17992.0
2018-08-07 11:40:00,58.64,58.64,58.62,58.64,111124.0,51.749,51.749,51.7314,51.749,111124.0
2018-08-07 11:45:00,58.64,58.64,58.61,58.62,18115.0,51.749,51.749,51.7225,51.7314,18115.0
2018-08-07 11:50:00,58.62,58.63,58.61,58.63,21247.0,51.7314,51.7402,51.7225,51.7402,21247.0
2018-08-07 11:55:00,58.62,58.63,58.61,58.63,42336.0,51.7314,51.7402,51.7225,51.7402,42336.0
2018-08-07 12:00:00,58.62,58.65,58.62,58.65,33443.0,51.7314,51.7578,51.7314,51.7578,33443.0
2018-08-07 12:05:00,58.64,58.64,58.63,58.64,9345.0,51.749,51.749,51.7402,51.749,9345.0
2018-08-07 12:10:00,58.64,58.65,58.63,58.65,34401.0,51.749,51.7578,51.7402,51.7578,34401.0
2018-08-07 12:15:00,58.64,58.65,58.63,58.64,12430.0,51.749,51.7578,51.7402,51.749,12430.0
2018-08-07 12:20:00,58.63,58.64,58.63,58.64,3863.0,51.7402,51.749,51.7402,51.749,3863.0
2018-08-07 12:25:00,58.64,58.64,58.63,58.63,36726.0,51.749,51.749,51.7402,51.7402,36726.0
2018-08-07 12:30:00,58.63,58.63,58.6,58.61,95415.0,51.7402,51.7402,51.7137,51.7225,95415.0
2018-08-07 12:35:00,58.61,58.62,58.59,58.61,20575.0,51.7225,51.7314,51.7049,51.7225,20575.0
2018-08-07 12:40:00,58.62,58.63,58.61,58.61,15018.0,51.7314,51.7402,51.7225,51.7225,15018.0
2018-08-07 12:45:00,58.62,58.62,58.61,58.62,12303.0,51.7314,51.7314,51.7225,51.7314,12303.0
2018-08-07 12:50:00,58.62,58.63,58.61,58.62,76645.0,51.7314,51.7402,51.7225,51.7314,76645.0
2018-08-07 12:55:00,58.62,58.63,58.62,58.63,16129.0,51.7314,51.7402,51.7314,51.7402,16129.0
2018-08-07 13:00:00,58.63,58.64,58.62,58.64,17513.0,51.7402,51.749,51.7314,51.749,17513.0
2018-08-07 13:05:00,58.64,58.64,58.62,58.62,7001.0,51.749,51.749,51.7314,51.7314,7001.0
2018-08-07 13:10:00,58.63,58.64,58.62,58.63,10800.0,51.7402,51.749,51.7314,51.7402,10800.0
2018-08-07 13:15:00,58.63,58.63,58.61,58.61,9539.0,51.7402,51.7402,51.7225,51.7225,9539.0
2018-08-07 13:20:00,58.61,58.62,58.6,58.6,9148.0,51.7225,51.7314,51.7137,51.7137,9148.0
2018-08-07 13:25:00,58.6,58.6,58.58,58.59,133881.0,51.7137,51.7137,51.6961,51.7049,133881.0
2018-08-07 13:30:00,58.6,58.6,58.59,58.59,5584.0,51.7137,51.7137,51.7049,51.7049,5584.0
2018-08-07 13:35:00,58.59,58.61,58.58,58.6,45411.0,51.7049,51.7225,51.6961,51.7137,45411.0
2018-08-07 13:40:00,58.59,58.6,58.57,58.58,18860.0,51.7049,51.7137,51.6872,51.6961,18860.0
2018-08-07 13:45:00,58.58,58.59,58.57,58.57,33808.0,51.6961,51.7049,51.6872,51.6872,33808.0
2018-08-07 13:50:00,58.58,58.61,58.57,58.59,57994.0,51.6961,51.7225,51.6872,51.7049,57994.0
2018-08-07 13:55:00,58.59,58.61,58.58,58.61,16510.0,51.7049,51.7225,51.6961,51.7225,16510.0
2018-08-07 14:00:00,58.61,58.63,58.6,58.62,27091.0,51.7225,51.7402,51.7137,51.7314,27091.0
2018-08-07 14:05:00,58.63,58.63,58.61,58.62,41318.0,51.7402,51.7402,51.7225,51.7314,41318.0
2018-08-07 14:10:00,58.62,58.63,58.6,58.61,20633.0,51.7314,51.7402,51.7137,51.7225,20633.0
2018-08-07 14:15:00,58.61,58.61,58.59,58.59,26755.0,51.7225,51.7225,51.7049,51.7049,26755.0
2018-08-07 14:20:00,58.59,58.6,58.58,58.59,18081.0,51.7049,51.7137,51.6961,51.7049,18081.0
2018-08-07 14:25:00,58.6,58.6,58.58,58.59,28063.0,51.7137,51.7137,51.6961,51.7049,28063.0
2018-08-07 14:30:00,58.59,58.6,58.58,58.59,17190.0,51.7049,51.7137,51.6961,51.7049,17190.0
2018-08-07 14:35:00,58.58,58.59,58.58,58.59,15928.0,51.6961,51.7049,51.6961,51.7049,15928.0
2018-08-07 14:40:00,58.6,58.6,58.59,58.6,24413.0,51.7137,51.7137,51.7049,51.7137,24413.0
2018-08-07 14:45:00,58.6,58.61,58.59,58.61,20106.0,51.7137,51.7225,51.7049,51.7225,20106.0
2018-08-07 14:50:00,58.61,58.61,58.6,58.61,11725.0,51.7225,51.7225,51.7137,51.7225,11725.0
2018-08-07 14:55:00,58.61,58.61,58.6,58.61,8775.0,51.7225,51.7225,51.7137,51.7225,8775.0
2018-08-07 15:00:00,58.61,58.62,58.59,58.59,24488.0,51.7225,51.7314,51.7049,51.7049,24488.0
2018-08-07 15:05:00,58.6,58.6,58.59,58.59,23977.0,51.7137,51.7137,51.7049,51.7049,23977.0
2018-08-07 15:10:00,58.6,58.61,58.59,58.61,16512.0,51.7137,51.7225,51.7049,51.7225,16512.0
2018-08-07 15:15:00,58.61,58.62,58.6,58.62,31043.0,51.7225,51.7314,51.7137,51.7314,31043.0
2018-08-07 15:20:00,58.61,58.62,58.6,58.61,16352.0,51.7225,51.7314,51.7137,51.7225,16352.0
2018-08-07 15:25:00,58.62,58.62,58.6,58.61,18788.0,51.7314,51.7314,51.7137,51.7225,18788.0
2018-08-07 15:30:00,58.61,58.61,58.58,58.59,24619.0,51.7225,51.7225,51.6961,51.7049,24619.0
2018-08-07 15:35:00,58.6,58.6,58.57,58.58,39200.0,51.7137,51.7137,51.6872,51.6961,39200.0
2018-08-07 15:40:00,58.58,58.58,58.56,58.57,51607.0,51.6961,51.6961,51.6784,51.6872,51607.0
2018-08-07 15:45:00,58.56,58.58,58.55,58.57,105933.0,51.6784,51.6961,51.6696,51.6872,105933.0
2018-08-07 15:50:00,58.58,58.59,58.55,58.55,190588.0,51.6961,51.7049,51.6696,51.6696,190588.0
2018-08-07 15:55:00,58.55,58.6,58.55,58.6,380770.0,51.6696,51.7137,51.6696,51.7137,380770.0
2018-08-08 09:30:00,58.61,58.61,58.52,58.54,87819.0,51.7225,51.7225,51.6431,51.6608,87819.0
2018-08-08 09:35:00,58.54,58.55,58.52,58.54,62230.0,51.6608,51.6696,51.6431,51.6608,62230.0
2018-08-08 09:40:00,58.54,58.54,58.51,58.52,38483.0,51.6608,51.6608,51.6343,51.6431,38483.0
2018-08-08 09:45:00,58.52,58.53,58.5,58.53,44822.0,51.6431,51.6519,51.6255,51.6519,44822.0
2018-08-08 09:50:00,58.53,58.54,58.51,58.52,47231.0,51.6519,51.6608,51.6343,51.6431,47231.0
2018-08-08 09:55:00,58.52,58.52,58.49,58.5,26310.0,51.6431,51.6431,51.6166,51.6255,26310.0
2018-08-08 10:00:00,58.51,58.53,58.5,58.52,45710.0,51.6343,51.6519,51.6255,51.6431,45710.0
2018-08-08 10:05:00,58.52,58.55,58.52,58.54,47837.0,51.6431,51.6696,51.6431,51.6608,47837.0
2018-08-08 10:10:00,58.55,58.58,58.54,58.55,51696.0,51.6696,51.6961,51.6608,51.6696,51696.0
2018-08-08 10:15:00,58.55,58.56,58.53,58.54,57168.0,51.6696,51.6784,51.6519,51.6608,57168.0
2018-08-08 10:20:00,58.53,58.55,58.53,58.54,39739.0,51.6519,51.6696,51.6519,51.6608,39739.0
2018-08-08 10:25:00,58.54,58.55,58.53,58.54,14244.0,51.6608,51.6696,51.6519,51.6608,14244.0
2018-08-08 10:30:00,58.54,58.56,58.53,58.53,36250.0,51.6608,51.6784,51.6519,51.6519,36250.0
2018-08-08 10:35:00,58.53,58.54,58.52,58.53,16392.0,51.6519,51.6608,51.6431,51.6519,16392.0
2018-08-08 10:40:00,58.53,58.57,58.52,58.56,14450.0,51.6519,51.6872,51.6431,51.6784,14450.0
2018-08-08 10:45:00,58.56,58.59,58.56,58.59,6975.0,51.6784,51.7049,51.6784,51.7049,6975.0
2018-08-08 10:50:00,58.59,58.62,58.58,58.61,63377.0,51.7049,51.7314,51.6961,51.7225,63377.0
2018-08-08 10:55:00,58.62,58.64,58.61,58.63,17377.0,51.7314,51.749,51.7225,51.7402,17377.0
2018-08-08 11:00:00,58.63,58.63,58.61,58.63,25371.0,51.7402,51.7402,51.7225,51.7402,25371.0
2018-08-08 11:05:00,58.63,58.63,58.61,58.61,21241.0,51.7402,51.7402,51.7225,51.7225,21241.0
2018-08-08 11:10:00,58.62,58.64,58.61,58.64,50608.0,51.7314,51.749,51.7225,51.749,50608.0
2018-08-08 11:15:00,58.63,58.65,58.63,58.65,18598.0,51.7402,51.7578,51.7402,51.7578,18598.0
2018-08-08 11:20:00,58.64,58.64,58.6,58.6,18974.0,51.749,51.749,51.7137,51.7137,18974.0
2018-08-08 11:25:00,58.61,58.63,58.6,58.62,18799.0,51.7225,51.7402,51.7137,51.7314,18799.0
2018-08-08 11:30:00,58.63,58.65,58.63,58.64,19838.0,51.7402,51.7578,51.7402,51.749,19838.0
2018-08-08 11:35:00,58.64,58.65,58.63,58.64,19834.0,51.749,51.7578,51.7402,51.749,19834.0
2018-08-08 11:40:00,58.64,58.65,58.61,58.63,18779.0,51.749,51.7578,51.7225,51.7402,18779.0
2018-08-08 11:45:00,58.63,58.63,58.6,58.61,10166.0,51.7402,51.7402,51.7137,51.7225,10166.0
2018-08-08 11:50:00,58.61,58.61,58.58,58.6,9266.0,51.7225,51.7225,51.6961,51.7137,9266.0
2018-08-08 11:55:00,58.6,58.61,58.58,58.58,20031.0,51.7137,51.7225,51.6961,51.6961,20031.0
2018-08-08 12:00:00,58.58,58.6,58.58,58.59,34229.0,51.6961,51.7137,51.6961,51.7049,34229.0
2018-08-08 12:05:00,58.59,58.6,58.59,58.59,46954.0,51.7049,51.7137,51.7049,51.7049,46954.0
2018-08-08 12:10:00,58.59,58.61,58.59,58.61,48210.0,51.7049,51.7225,51.7049,51.7225,48210.0
2018-08-08 12:15:00,58.61,58.63,58.61,58.62,5310.0,51.7225,51.7402,51.7225,51.7314,5310.0
2018-08-08 12:20:00,58.63,58.63,58.61,58.61,18324.0,51.7402,51.7402,51.7225,51.7225,18324.0
2018-08-08 12:25:00,58.61,58.62,58.58,58.6,113751.0,51.7225,51.7314,51.6961,51.7137,113751.0
2018-08-08 12:30:00,58.6,58.62,58.59,58.62,46489.0,51.7137,51.7314,51.7049,51.7314,46489.0
2018-08-08 12:35:00,58.62,58.63,58.62,58.63,20315.0,51.7314,51.7402,51.7314,51.7402,20315.0
2018-08-08 12:40:00,58.63,58.63,58.62,58.63,30987.0,51.7402,51.7402,51.7314,51.7402,30987.0
2018-08-08 12:45:00,58.63,58.65,58.62,58.64,93020.0,51.7402,51.7578,51.7314,51.749,93020.0
2018-08-08 12:50:00,58.64,58.65,58.59,58.6,127153.0,51.749,51.7578,51.7049,51.7137,127153.0
2018-08-08 12:55:00,58.6,58.61,58.59,58.61,12512.0,51.7137,51.7225,51.7049,51.7225,12512.0
2018-08-08 13:00:00,58.61,58.63,58.6,58.61,10771.0,51.7225,51.7402,51.7137,51.7225,10771.0
2018-08-08 13:05:00,58.61,58.64,58.61,58.63,10916.0,51.7225,51.749,51.7225,51.7402,10916.0
2018-08-08 13:10:00,58.64,58.66,58.63,58.65,13972.0,51.749,51.7667,51.7402,51.7578,13972.0
2018-08-08 13:15:00,58.65,58.65,58.64,58.65,6542.0,51.7578,51.7578,51.749,51.7578,6542.0
2018-08-08 13:20:00,58.64,58.65,58.64,58.65,5900.0,51.749,51.7578,51.749,51.7578,5900.0
2018-08-08 13:25:00,58.65,58.66,58.63,58.64,11733.0,51.7578,51.7667,51.7402,51.749,11733.0
2018-08-08 13:30:00,58.65,58.66,58.65,58.65,6532.0,51.7578,51.7667,51.7578,51.7578,6532.0
2018-08-08 13:35:00,58.64,58.64,58.63,58.63,10942.0,51.749,51.749,51.7402,51.7402,10942.0
2018-08-08 13:40:00,58.63,58.65,58.62,58.64,8645.0,51.7402,51.7578,51.7314,51.749,8645.0
2018-08-08 13:45:00,58.64,58.66,58.64,58.65,7864.0,51.749,51.7667,51.749,51.7578,7864.0
2018-08-08 13:50:00,58.65,58.65,58.65,58.65,3803.0,51.7578,51.7578,51.7578,51.7578,3803.0
2018-08-08 13:55:00,58.65,58.68,58.64,58.68,60449.0,51.7578,51.7843,51.749,51.7843,60449.0
2018-08-08 14:00:00,58.68,58.68,58.66,58.68,20113.0,51.7843,51.7843,51.7667,51.7843,20113.0
2018-08-08 14:05:00,58.68,58.68,58.66,58.67,20647.0,51.7843,51.7843,51.7667,51.7755,20647.0
2018-08-08 14:10:00,58.67,58.68,58.66,58.66,32557.0,51.7755,51.7843,51.7667,51.7667,32557.0
2018-08-08 14:15:00,58.66,58.67,58.65,58.66,34039.0,51.7667,51.7755,51.7578,51.7667,34039.0
2018-08-08 14:20:00,58.66,58.66,58.65,58.66,4427.0,51.7667,51.7667,51.7578,51.7667,4427.0
2018-08-08 14:25:00,58.66,58.67,58.65,58.67,16869.0,51.7667,51.7755,51.7578,51.7755,16869.0
2018-08-08 14:30:00,58.67,58.67,58.66,58.67,17158.0,51.7755,51.7755,51.7667,51.7755,17158.0
2018-08-08 14:35:00,58.67,58.67,58.66,58.67,79594.0,51.7755,51.7755,51.7667,51.7755,79594.0
2018-08-08 14:40:00,58.66,58.67,58.66,58.66,17354.0,51.7667,51.7755,51.7667,51.7667,17354.0
2018-08-08 14:45:00,58.66,58.67,58.65,58.66,46797.0,51.7667,51.7755,51.7578,51.7667,46797.0
2018-08-08 14:50:00,58.66,58.66,58.65,58.66,1800.0,51.7667,51.7667,51.7578,51.7667,1800.0
2018-08-08 14:55:00,58.66,58.66,58.65,58.66,12070.0,51.7667,51.7667,51.7578,51.7667,12070.0
2018-08-08 15:00:00,58.66,58.66,58.64,58.65,14066.0,51.7667,51.7667,51.749,51.7578,14066.0
2018-08-08 15:05:00,58.64,58.65,58.64,58.65,15978.0,51.749,51.7578,51.749,51.7578,15978.0
2018-08-08 15:10:00,58.64,58.65,58.63,58.65,27121.0,51.749,51.7578,51.7402,51.7578,27121.0
2018-08-08 15:15:00,58.65,58.65,58.64,58.64,5797.0,51.7578,51.7578,51.749,51.749,5797.0
2018-08-08 15:20:00,58.65,58.65,58.63,58.64,10192.0,51.7578,51.7578,51.7402,51.749,10192.0
2018-08-08 15:25:00,58.64,58.64,58.62,58.63,16438.0,51.749,51.749,51.7314,51.7402,16438.0
2018-08-08 15:30:00,58.64,58.65,58.63,58.65,10057.0,51.749,51.7578,51.7402,51.7578,10057.0
2018-08-08 15:35:00,58.65,58.65,58.63,58.64,24619.0,51.7578,51.7578,51.7402,51.749,24619.0
2018-08-08 15:40:00,58.64,58.65,58.63,58.64,39376.0,51.749,51.7578,51.7402,51.749,39376.0
2018-08-08 15:45:00,58.64,58.64,58.62,58.63,16970.0,51.749,51.749,51.7314,51.7402,16970.0
2018-08-08 15:50:00,58.63,58.64,58.62,58.63,71149.0,51.7402,51.749,51.7314,51.7402,71149.0
2018-08-08 15:55:00,58.63,58.64,58.58,58.58,185573.0,51.7402,51.749,51.6961,51.6961,185573.0
2018-08-09 09:30:00,58.47,58.51,58.47,58.48,169558.0,51.599,51.6343,51.599,51.6078,169558.0
2018-08-09 09:35:00,58.48,58.49,58.45,58.46,34184.0,51.6078,51.6166,51.5813,51.5902,34184.0
2018-08-09 09:40:00,58.47,58.49,58.46,58.46,43368.0,51.599,51.6166,51.5902,51.5902,43368.0
2018-08-09 09:45:00,58.47,58.5,58.46,58.47,21233.0,51.599,51.6255,51.5902,51.599,21233.0
2018-08-09 09:50:00,58.48,58.52,58.47,58.51,52700.0,51.6078,51.6431,51.599,51.6343,52700.0
2018-08-09 09:55:00,58.51,58.52,58.5,58.51,100625.0,51.6343,51.6431,51.6255,51.6343,100625.0
2018-08-09 10:00:00,58.51,58.53,58.5,58.52,75330.0,51.6343,51.6519,51.6255,51.6431,75330.0
2018-08-09 10:05:00,58.51,58.53,58.51,58.52,28200.0,51.6343,51.6519,51.6343,51.6431,28200.0
2018-08-09 10:10:00,58.53,58.55,58.52,58.53,16774.0,51.6519,51.6696,51.6431,51.6519,16774.0
2018-08-09 10:15:00,58.53,58.55,58.52,58.55,25623.0,51.6519,51.6696,51.6431,51.6696,25623.0
2018-08-09 10:20:00,58.54,58.56,58.54,58.55,18395.0,51.6608,51.6784,51.6608,51.6696,18395.0
2018-08-09 10:25:00,58.56,58.57,58.55,58.56,10533.0,51.6784,51.6872,51.6696,51.6784,10533.0
2018-08-09 10:30:00,58.56,58.57,58.54,58.55,19294.0,51.6784,51.6872,51.6608,51.6696,19294.0
2018-08-09 10:35:00,58.55,58.55,58.52,58.54,131343.0,51.6696,51.6696,51.6431,51.6608,131343.0
2018-08-09 10:40:00,58.54,58.56,58.54,58.55,40068.0,51.6608,51.6784,51.6608,51.6696,40068.0
2018-08-09 10:45:00,58.55,58.56,58.54,58.55,12657.0,51.6696,51.6784,51.6608,51.6696,12657.0
2018-08-09 10:50:00,58.55,58.55,58.51,58.52,48996.0,51.6696,51.6696,51.6343,51.6431,48996.0
2018-08-09 10:55:00,58.51,58.51,58.49,58.5,69730.0,51.6343,51.6343,51.6166,51.6255,69730.0
2018-08-09 11:00:00,58.51,58.53,58.5,58.51,90361.0,51.6343,51.6519,51.6255,51.6343,90361.0
2018-08-09 11:05:00,58.52,58.52,58.48,58.48,14488.0,51.6431,51.6431,51.6078,51.6078,14488.0
2018-08-09 11:10:00,58.49,58.49,58.48,58.48,89254.0,51.6166,51.6166,51.6078,51.6078,89254.0
2018-08-09 11:15:00,58.48,58.49,58.47,58.48,20262.0,51.6078,51.6166,51.599,51.6078,20262.0
2018-08-09 11:20:00,58.47,58.48,58.45,58.48,54839.0,51.599,51.6078,51.5813,51.6078,54839.0
2018-08-09 11:25:00,58.48,58.5,58.47,58.49,26427.0,51.6078,51.6255,51.599,51.6166,26427.0
2018-08-09 11:30:00,58.5,58.5,58.48,58.48,37448.0,51.6255,51.6255,51.6078,51.6078,37448.0
2018-08-09 11:35:00,58.48,58.49,58.48,58.49,24511.0,51.6078,51.6166,51.6078,51.6166,24511.0
2018-08-09 11:40:00,58.49,58.51,58.48,58.48,48281.0,51.6166,51.6343,51.6078,51.6078,48281.0
2018-08-09 11:45:00,58.48,58.48,58.44,58.45,70174.0,51.6078,51.6078,51.5725,51.5813,70174.0
2018-08-09 11:50:00,58.44,58.46,58.43,58.45,52964.0,51.5725,51.5902,51.5637,51.5813,52964.0
2018-08-09 11:55:00,58.45,58.45,58.44,58.45,7670.0,51.5813,51.5813,51.5725,51.5813,7670.0
2018-08-09 12:00:00,58.44,58.45,58.43,58.43,19198.0,51.5725,51.5813,51.5637,51.5637,19198.0
2018-08-09 12:05:00,58.44,58.46,58.43,58.45,43232.0,51.5725,51.5902,51.5637,51.5813,43232.0
2018-08-09 12:10:00,58.46,58.46,58.43,58.45,35894.0,51.5902,51.5902,51.5637,51.5813,35894.0
2018-08-09 12:15:00,58.45,58.45,58.42,58.43,17596.0,51.5813,51.5813,51.5549,51.5637,17596.0
2018-08-09 12:20:00,58.43,58.45,58.42,58.44,29692.0,51.5637,51.5813,51.5549,51.5725,29692.0
2018-08-09 12:25:00,58.44,58.44,58.42,58.43,28234.0,51.5725,51.5725,51.5549,51.5637,28234.0
2018-08-09 12:30:00,58.43,58.45,58.42,58.45,38027.0,51.5637,51.5813,51.5549,51.5813,38027.0
2018-08-09 12:35:00,58.44,58.46,58.44,58.46,10969.0,51.5725,51.5902,51.5725,51.5902,10969.0
2018-08-09 12:40:00,58.46,58.46,58.44,58.46,47133.0,51.5902,51.5902,51.5725,51.5902,47133.0
2018-08-09 12:45:00,58.46,58.46,58.44,58.45,30383.0,51.5902,51.5902,51.5725,51.5813,30383.0
2018-08-09 12:50:00,58.45,58.45,58.44,58.45,11762.0,51.5813,51.5813,51.5725,51.5813,11762.0
2018-08-09 12:55:00,58.46,58.46,58.42,58.43,21381.0,51.5902,51.5902,51.5549,51.5637,21381.0
2018-08-09 13:00:00,58.43,58.43,58.4,58.41,20495.0,51.5637,51.5637,51.5372,51.546,20495.0
2018-08-09 13:05:00,58.4,58.41,58.38,58.38,31066.0,51.5372,51.546,51.5196,51.5196,31066.0
2018-08-09 13:10:00,58.39,58.41,58.38,58.41,52445.0,51.5284,51.546,51.5196,51.546,52445.0
2018-08-09 13:15:00,58.41,58.41,58.4,58.41,23381.0,51.546,51.546,51.5372,51.546,23381.0
2018-08-09 13:20:00,58.41,58.43,58.4,58.43,68667.0,51.546,51.5637,51.5372,51.5637,68667.0
2018-08-09 13:25:00,58.43,58.43,58.41,58.42,15340.0,51.5637,51.5637,51.546,51.5549,15340.0
2018-08-09 13:30:00,58.42,58.42,58.41,58.42,5400.0,51.5549,51.5549,51.546,51.5549,5400.0
2018-08-09 13:35:00,58.42,58.42,58.41,58.42,11246.0,51.5549,51.5549,51.546,51.5549,11246.0
2018-08-09 13:40:00,58.42,58.42,58.41,58.42,50339.0,51.5549,51.5549,51.546,51.5549,50339.0
2018-08-09 13:45:00,58.42,58.42,58.41,58.42,27204.0,51.5549,51.5549,51.546,51.5549,27204.0
2018-08-09 13:50:00,58.41,58.42,58.41,58.41,41859.0,51.546,51.5549,51.546,51.546,41859.0
2018-08-09 13:55:00,58.41,58.42,58.4,58.4,48406.0,51.546,51.5549,51.5372,51.5372,48406.0
2018-08-09 14:00:00,58.4,58.41,58.39,58.39,32262.0,51.5372,51.546,51.5284,51.5284,32262.0
2018-08-09 14:05:00,58.39,58.4,58.38,58.39,35221.0,51.5284,51.5372,51.5196,51.5284,35221.0
2018-08-09 14:10:00,58.39,58.39,58.37,58.37,31606.0,51.5284,51.5284,51.5107,51.5107,31606.0
2018-08-09 14:15:00,58.37,58.38,58.34,58.36,69722.0,51.5107,51.5196,51.4843,51.5019,69722.0
2018-08-09 14:20:00,58.36,58.38,58.36,58.38,58927.0,51.5019,51.5196,51.5019,51.5196,58927.0
2018-08-09 14:25:00,58.38,58.4,58.37,58.4,22684.0,51.5196,51.5372,51.5107,51.5372,22684.0
2018-08-09 14:30:00,58.4,58.41,58.39,58.41,18669.0,51.5372,51.546,51.5284,51.546,18669.0
2018-08-09 14:35:00,58.41,58.43,58.41,58.42,42194.0,51.546,51.5637,51.546,51.5549,42194.0
2018-08-09 14:40:00,58.42,58.42,58.41,58.41,2670.0,51.5549,51.5549,51.546,51.546,2670.0
2018-08-09 14:45:00,58.41,58.42,58.4,58.41,15778.0,51.546,51.5549,51.5372,51.546,15778.0
2018-08-09 14:50:00,58.41,58.41,58.39,58.4,20634.0,51.546,51.546,51.5284,51.5372,20634.0
2018-08-09 14:55:00,58.39,58.4,58.37,58.38,45384.0,51.5284,51.5372,51.5107,51.5196,45384.0
2018-08-09 15:00:00,58.37,58.38,58.37,58.37,18847.0,51.5107,51.5196,51.5107,51.5107,18847.0
2018-08-09 15:05:00,58.38,58.39,58.37,58.37,75587.0,51.5196,51.5284,51.5107,51.5107,75587.0
2018-08-09 15:10:00,58.37,58.38,58.36,58.38,48844.0,51.5107,51.5196,51.5019,51.5196,48844.0
2018-08-09 15:15:00,58.38,58.39,58.38,58.39,18274.0,51.5196,51.5284,51.5196,51.5284,18274.0
2018-08-09 15:20:00,58.39,58.39,58.38,58.38,11704.0,51.5284,51.5284,51.5196,51.5196,11704.0
2018-08-09 15:25:00,58.38,58.39,58.38,58.38,11843.0,51.5196,51.5284,51.5196,51.5196,11843.0
2018-08-09 15:30:00,58.38,58.39,58.38,58.38,63984.0,51.5196,51.5284,51.5196,51.5196,63984.0
2018-08-09 15:35:00,58.38,58.42,58.38,58.41,124693.0,51.5196,51.5549,51.5196,51.546,124693.0
2018-08-09 15:40:00,58.41,58.41,58.38,58.38,93922.0,51.546,51.546,51.5196,51.5196,93922.0
2018-08-09 15:45:00,58.37,58.37,58.33,58.33,89851.0,51.5107,51.5107,51.4754,51.4754,89851.0
2018-08-09 15:50:00,58.34,58.34,58.31,58.34,219124.0,51.4843,51.4843,51.4578,51.4843,219124.0
2018-08-09 15:55:00,58.34,58.37,58.31,58.36,569338.0,51.4843,51.5107,51.4578,51.5019,569338.0
2018-08-10 09:30:00,57.63,57.67,57.6,57.64,138085.0,50.8577,50.893,50.8312,50.8665,138085.0
2018-08-10 09:35:00,57.64,57.64,57.58,57.59,47190.0,50.8665,50.8665,50.8136,50.8224,47190.0
2018-08-10 09:40:00,57.58,57.6,57.55,57.6,131305.0,50.8136,50.8312,50.7871,50.8312,131305.0
2018-08-10 09:45:00,57.6,57.62,57.57,57.57,73158.0,50.8312,50.8489,50.8048,50.8048,73158.0
2018-08-10 09:50:00,57.58,57.6,57.55,57.56,177509.0,50.8136,50.8312,50.7871,50.7959,177509.0
2018-08-10 09:55:00,57.56,57.57,57.48,57.48,148577.0,50.7959,50.8048,50.7253,50.7253,148577.0
2018-08-10 10:00:00,57.48,57.49,57.44,57.49,129481.0,50.7253,50.7342,50.69,50.7342,129481.0
2018-08-10 10:05:00,57.48,57.51,57.47,57.5,111001.0,50.7253,50.7518,50.7165,50.743,111001.0
2018-08-10 10:10:00,57.5,57.51,57.47,57.49,177943.0,50.743,50.7518,50.7165,50.7342,177943.0
2018-08-10 10:15:00,57.49,57.52,57.49,57.5,98676.0,50.7342,50.7606,50.7342,50.743,98676.0
2018-08-10 10:20:00,57.51,57.51,57.48,57.5,43089.0,50.7518,50.7518,50.7253,50.743,43089.0
2018-08-10 10:25:00,57.5,57.5,57.45,57.47,74694.0,50.743,50.743,50.6989,50.7165,74694.0
2018-08-10 10:30:00,57.47,57.54,57.46,57.54,115716.0,50.7165,50.7783,50.7077,50.7783,115716.0
2018-08-10 10:35:00,57.53,57.54,57.5,57.5,98411.0,50.7695,50.7783,50.743,50.743,98411.0
2018-08-10 10:40:00,57.5,57.52,57.48,57.48,143787.0,50.743,50.7606,50.7253,50.7253,143787.0
2018-08-10 10:45:00,57.49,57.49,57.45,57.48,261665.0,50.7342,50.7342,50.6989,50.7253,261665.0
2018-08-10 10:50:00,57.48,57.52,57.47,57.52,233716.0,50.7253,50.7606,50.7165,50.7606,233716.0
2018-08-10 10:55:00,57.53,57.56,57.51,57.56,124378.0,50.7695,50.7959,50.7518,50.7959,124378.0
2018-08-10 11:00:00,57.55,57.57,57.52,57.54,107882.0,50.7871,50.8048,50.7606,50.7783,107882.0
2018-08-10 11:05:00,57.54,57.57,57.51,57.52,61227.0,50.7783,50.8048,50.7518,50.7606,61227.0
2018-08-10 11:10:00,57.52,57.52,57.5,57.51,40458.0,50.7606,50.7606,50.743,50.7518,40458.0
2018-08-10 11:15:00,57.51,57.57,57.5,57.52,93620.0,50.7518,50.8048,50.743,50.7606,93620.0
2018-08-10 11:20:00,57.53,57.61,57.53,57.61,61930.0,50.7695,50.8401,50.7695,50.8401,61930.0
2018-08-10 11:25:00,57.61,57.62,57.58,57.58,113204.0,50.8401,50.8489,50.8136,50.8136,113204.0
2018-08-10 11:30:00,57.59,57.63,57.58,57.63,40823.0,50.8224,50.8577,50.8136,50.8577,40823.0
2018-08-10 11:35:00,57.63,57.63,57.6,57.61,30005.0,50.8577,50.8577,50.8312,50.8401,30005.0
2018-08-10 11:40:00,57.6,57.6,57.58,57.6,20092.0,50.8312,50.8312,50.8136,50.8312,20092.0
2018-08-10 11:45:00,57.6,57.6,57.57,57.58,33921.0,50.8312,50.8312,50.8048,50.8136,33921.0
2018-08-10 11:50:00,57.58,57.59,57.55,57.59,45719.0,50.8136,50.8224,50.7871,50.8224,45719.0
2018-08-10 11:55:00,57.58,57.6,57.55,57.56,40864.0,50.8136,50.8312,50.7871,50.7959,40864.0
2018-08-10 12:00:00,57.56,57.56,57.52,57.54,55439.0,50.7959,50.7959,50.7606,50.7783,55439.0
2018-08-10 12:05:00,57.55,57.56,57.54,57.55,18386.0,50.7871,50.7959,50.7783,50.7871,18386.0
2018-08-10 12:10:00,57.55,57.57,57.54,57.56,28700.0,50.7871,50.8048,50.7783,50.7959,28700.0
2018-08-10 12:15:00,57.57,57.59,57.57,57.59,12090.0,50.8048,50.8224,50.8048,50.8224,12090.0
2018-08-10 12:20:00,57.59,57.59,57.57,57.58,19847.0,50.8224,50.8224,50.8048,50.8136,19847.0
2018-08-10 12:25:00,57.58,57.59,57.56,57.58,32417.0,50.8136,50.8224,50.7959,50.8136,32417.0
2018-08-10 12:30:00,57.59,57.6,57.58,57.6,12158.0,50.8224,50.8312,50.8136,50.8312,12158.0
2018-08-10 12:35:00,57.6,57.6,57.56,57.57,24536.0,50.8312,50.8312,50.7959,50.8048,24536.0
2018-08-10 12:40:00,57.56,57.57,57.54,57.55,25179.0,50.7959,50.8048,50.7783,50.7871,25179.0
2018-08-10 12:45:00,57.55,57.55,57.52,57.54,14032.0,50.7871,50.7871,50.7606,50.7783,14032.0
2018-08-10 12:50:00,57.54,57.54,57.52,57.52,28091.0,50.7783,50.7783,50.7606,50.7606,28091.0
2018-08-10 12:55:00,57.52,57.53,57.51,57.53,16536.0,50.7606,50.7695,50.7518,50.7695,16536.0
2018-08-10 13:00:00,57.53,57.53,57.5,57.51,16512.0,50.7695,50.7695,50.743,50.7518,16512.0
2018-08-10 13:05:00,57.5,57.52,57.5,57.52,20530.0,50.743,50.7606,50.743,50.7606,20530.0
2018-08-10 13:10:00,57.53,57.55,57.53,57.53,39049.0,50.7695,50.7871,50.7695,50.7695,39049.0
2018-08-10 13:15:00,57.53,57.53,57.48,57.49,20414.0,50.7695,50.7695,50.7253,50.7342,20414.0
2018-08-10 13:20:00,57.49,57.5,57.48,57.49,31960.0,50.7342,50.743,50.7253,50.7342,31960.0
2018-08-10 13:25:00,57.48,57.5,57.47,57.49,85100.0,50.7253,50.743,50.7165,50.7342,85100.0
2018-08-10 13:30:00,57.5,57.5,57.47,57.49,67047.0,50.743,50.743,50.7165,50.7342,67047.0
2018-08-10 13:35:00,57.49,57.49,57.46,57.46,95681.0,50.7342,50.7342,50.7077,50.7077,95681.0
2018-08-10 13:40:00,57.47,57.48,57.46,57.48,35072.0,50.7165,50.7253,50.7077,50.7253,35072.0
2018-08-10 13:45:00,57.47,57.47,57.43,57.45,75245.0,50.7165,50.7165,50.6812,50.6989,75245.0
2018-08-10 13:50:00,57.45,57.47,57.43,57.44,36724.0,50.6989,50.7165,50.6812,50.69,36724.0
2018-08-10 13:55:00,57.43,57.45,57.42,57.44,30989.0,50.6812,50.6989,50.6724,50.69,30989.0
2018-08-10 14:00:00,57.44,57.47,57.43,57.44,38738.0,50.69,50.7165,50.6812,50.69,38738.0
2018-08-10 14:05:00,57.44,57.45,57.41,57.45,61114.0,50.69,50.6989,50.6636,50.6989,61114.0
2018-08-10 14:10:00,57.45,57.48,57.44,57.47,29040.0,50.6989,50.7253,50.69,50.7165,29040.0
2018-08-10 14:15:00,57.47,57.48,57.46,57.47,15227.0,50.7165,50.7253,50.7077,50.7165,15227.0
2018-08-10 14:20:00,57.46,57.47,57.43,57.44,71317.0,50.7077,50.7165,50.6812,50.69,71317.0
2018-08-10 14:25:00,57.43,57.43,57.39,57.4,48339.0,50.6812,50.6812,50.6459,50.6547,48339.0
2018-08-10 14:30:00,57.4,57.44,57.4,57.44,27603.0,50.6547,50.69,50.6547,50.69,27603.0
2018-08-10 14:35:00,57.43,57.45,57.42,57.45,46086.0,50.6812,50.6989,50.6724,50.6989,46086.0
2018-08-10 14:40:00,57.45,57.45,57.42,57.45,34436.0,50.6989,50.6989,50.6724,50.6989,34436.0
2018-08-10 14:45:00,57.45,57.45,57.43,57.44,40711.0,50.6989,50.6989,50.6812,50.69,40711.0
2018-08-10 14:50:00,57.44,57.46,57.43,57.44,44236.0,50.69,50.7077,50.6812,50.69,44236.0
2018-08-10 14:55:00,57.45,57.46,57.43,57.44,41951.0,50.6989,50.7077,50.6812,50.69,41951.0
2018-08-10 15:00:00,57.44,57.44,57.39,57.42,31126.0,50.69,50.69,50.6459,50.6724,31126.0
2018-08-10 15:05:00,57.43,57.44,57.41,57.43,57250.0,50.6812,50.69,50.6636,50.6812,57250.0
2018-08-10 15:10:00,57.42,57.44,57.41,57.44,23196.0,50.6724,50.69,50.6636,50.69,23196.0
2018-08-10 15:15:00,57.44,57.49,57.42,57.47,257089.0,50.69,50.7342,50.6724,50.7165,257089.0
2018-08-10 15:20:00,57.47,57.52,57.46,57.52,191666.0,50.7165,50.7606,50.7077,50.7606,191666.0
2018-08-10 15:25:00,57.53,57.56,57.52,57.55,120311.0,50.7695,50.7959,50.7606,50.7871,120311.0
2018-08-10 15:30:00,57.56,57.57,57.54,57.55,116885.0,50.7959,50.8048,50.7783,50.7871,116885.0
2018-08-10 15:35:00,57.55,57.56,57.52,57.53,236573.0,50.7871,50.7959,50.7606,50.7695,236573.0
2018-08-10 15:40:00,57.53,57.53,57.5,57.51,78174.0,50.7695,50.7695,50.743,50.7518,78174.0
2018-08-10 15:45:00,57.51,57.52,57.49,57.5,82206.0,50.7518,50.7606,50.7342,50.743,82206.0
2018-08-10 15:50:00,57.49,57.52,57.48,57.49,105485.0,50.7342,50.7606,50.7253,50.7342,105485.0
2018-08-10 15:55:00,57.5,57.53,57.49,57.51,236058.0,50.743,50.7695,50.7342,50.7518,236058.0
2018-08-13 09:30:00,57.25,57.32,57.25,57.29,55702.0,50.5224,50.5841,50.5224,50.5577,55702.0
2018-08-13 09:35:00,57.3,57.32,57.22,57.22,82116.0,50.5665,50.5841,50.4959,50.4959,82116.0
2018-08-13 09:40:00,57.23,57.26,57.22,57.25,62569.0,50.5047,50.5312,50.4959,50.5224,62569.0
2018-08-13 09:45:00,57.25,57.29,57.23,57.29,120831.0,50.5224,50.5577,50.5047,50.5577,120831.0
2018-08-13 09:50:00,57.29,57.32,57.27,57.3,94000.0,50.5577,50.5841,50.54,50.5665,94000.0
2018-08-13 09:55:00,57.31,57.32,57.29,57.3,80523.0,50.5753,50.5841,50.5577,50.5665,80523.0
2018-08-13 10:00:00,57.31,57.31,57.26,57.27,43253.0,50.5753,50.5753,50.5312,50.54,43253.0
2018-08-13 10:05:00,57.28,57.32,57.28,57.32,33015.0,50.5488,50.5841,50.5488,50.5841,33015.0
2018-08-13 10:10:00,57.31,57.32,57.3,57.3,51276.0,50.5753,50.5841,50.5665,50.5665,51276.0
2018-08-13 10:15:00,57.31,57.32,57.29,57.31,87974.0,50.5753,50.5841,50.5577,50.5753,87974.0
2018-08-13 10:20:00,57.31,57.32,57.27,57.29,63795.0,50.5753,50.5841,50.54,50.5577,63795.0
2018-08-13 10:25:00,57.29,57.31,57.29,57.29,44227.0,50.5577,50.5753,50.5577,50.5577,44227.0
2018-08-13 10:30:00,57.29,57.29,57.27,57.27,18056.0,50.5577,50.5577,50.54,50.54,18056.0
2018-08-13 10:35:00,57.27,57.28,57.25,57.25,29529.0,50.54,50.5488,50.5224,50.5224,29529.0
2018-08-13 10:40:00,57.25,57.28,57.24,57.28,38692.0,50.5224,50.5488,50.5135,50.5488,38692.0
2018-08-13 10:45:00,57.27,57.28,57.25,57.26,52994.0,50.54,50.5488,50.5224,50.5312,52994.0
2018-08-13 10:50:00,57.26,57.27,57.26,57.27,35068.0,50.5312,50.54,50.5312,50.54,35068.0
2018-08-13 10:55:00,57.26,57.28,57.23,57.28,76751.0,50.5312,50.5488,50.5047,50.5488,76751.0
2018-08-13 11:00:00,57.28,57.3,57.27,57.27,47078.0,50.5488,50.5665,50.54,50.54,47078.0
2018-08-13 11:05:00,57.27,57.3,57.2,57.22,69544.0,50.54,50.5665,50.4782,50.4959,69544.0
2018-08-13 11:10:00,57.22,57.23,57.21,57.23,41328.0,50.4959,50.5047,50.4871,50.5047,41328.0
2018-08-13 11:15:00,57.23,57.23,57.17,57.18,67210.0,50.5047,50.5047,50.4518,50.4606,67210.0
2018-08-13 11:20:00,57.19,57.21,57.19,57.19,28424.0,50.4694,50.4871,50.4694,50.4694,28424.0
2018-08-13 11:25:00,57.18,57.19,57.17,57.18,53601.0,50.4606,50.4694,50.4518,50.4606,53601.0
2018-08-13 11:30:00,57.17,57.2,57.16,57.18,51923.0,50.4518,50.4782,50.4429,50.4606,51923.0
2018-08-13 11:35:00,57.18,57.18,57.15,57.17,96049.0,50.4606,50.4606,50.4341,50.4518,96049.0
2018-08-13 11:40:00,57.17,57.19,57.15,57.19,38790.0,50.4518,50.4694,50.4341,50.4694,38790.0
2018-08-13 11:45:00,57.18,57.19,57.14,57.14,30370.0,50.4606,50.4694,50.4253,50.4253,30370.0
2018-08-13 11:50:00,57.14,57.14,57.08,57.11,71791.0,50.4253,50.4253,50.3723,50.3988,71791.0
2018-08-13 11:55:00,57.1,57.11,57.06,57.06,37775.0,50.39,50.3988,50.3547,50.3547,37775.0
2018-08-13 12:00:00,57.05,57.1,57.05,57.1,43911.0,50.3459,50.39,50.3459,50.39,43911.0
2018-08-13 12:05:00,57.1,57.12,57.08,57.11,46187.0,50.39,50.4076,50.3723,50.3988,46187.0
2018-08-13 12:10:00,57.11,57.14,57.11,57.14,38527.0,50.3988,50.4253,50.3988,50.4253,38527.0
2018-08-13 12:15:00,57.13,57.14,57.11,57.12,71792.0,50.4165,50.4253,50.3988,50.4076,71792.0
2018-08-13 12:20:00,57.12,57.15,57.11,57.11,40011.0,50.4076,50.4341,50.3988,50.3988,40011.0
2018-08-13 12:25:00,57.1,57.12,57.08,57.11,109748.0,50.39,50.4076,50.3723,50.3988,109748.0
2018-08-13 12:30:00,57.11,57.13,57.1,57.11,31517.0,50.3988,50.4165,50.39,50.3988,31517.0
2018-08-13 12:35:00,57.11,57.17,57.1,57.15,55495.0,50.3988,50.4518,50.39,50.4341,55495.0
2018-08-13 12:40:00,57.15,57.16,57.14,57.15,49176.0,50.4341,50.4429,50.4253,50.4341,49176.0
2018-08-13 12:45:00,57.15,57.16,57.09,57.1,32941.0,50.4341,50.4429,50.3812,50.39,32941.0
2018-08-13 12:50:00,57.1,57.15,57.08,57.11,115455.0,50.39,50.4341,50.3723,50.3988,115455.0
2018-08-13 12:55:00,57.12,57.12,57.09,57.11,28427.0,50.4076,50.4076,50.3812,50.3988,28427.0
2018-08-13 13:00:00,57.1,57.1,57.04,57.06,48959.0,50.39,50.39,50.337,50.3547,48959.0
2018-08-13 13:05:00,57.05,57.07,57.04,57.06,35853.0,50.3459,50.3635,50.337,50.3547,35853.0
2018-08-13 13:10:00,57.07,57.1,57.07,57.08,36973.0,50.3635,50.39,50.3635,50.3723,36973.0
2018-08-13 13:15:00,57.08,57.14,57.07,57.14,44776.0,50.3723,50.4253,50.3635,50.4253,44776.0
2018-08-13 13:20:00,57.15,57.15,57.13,57.13,15580.0,50.4341,50.4341,50.4165,50.4165,15580.0
2018-08-13 13:25:00,57.13,57.16,57.13,57.16,14813.0,50.4165,50.4429,50.4165,50.4429,14813.0
2018-08-13 13:30:00,57.16,57.19,57.16,57.18,16194.0,50.4429,50.4694,50.4429,50.4606,16194.0
2018-08-13 13:35:00,57.17,57.18,57.13,57.14,36503.0,50.4518,50.4606,50.4165,50.4253,36503.0
2018-08-13 13:40:00,57.14,57.15,57.13,57.14,32856.0,50.4253,50.4341,50.4165,50.4253,32856.0
2018-08-13 13:45:00,57.14,57.15,57.11,57.11,17344.0,50.4253,50.4341,50.3988,50.3988,17344.0
2018-08-13 13:50:00,57.11,57.16,57.11,57.15,71336.0,50.3988,50.4429,50.3988,50.4341,71336.0
2018-08-13 13:55:00,57.16,57.17,57.13,57.13,32610.0,50.4429,50.4518,50.4165,50.4165,32610.0
2018-08-13 14:00:00,57.13,57.2,57.13,57.2,37591.0,50.4165,50.4782,50.4165,50.4782,37591.0
2018-08-13 14:05:00,57.2,57.2,57.16,57.17,27423.0,50.4782,50.4782,50.4429,50.4518,27423.0
2018-08-13 14:10:00,57.17,57.19,57.16,57.18,30520.0,50.4518,50.4694,50.4429,50.4606,30520.0
2018-08-13 14:15:00,57.18,57.19,57.17,57.18,21108.0,50.4606,50.4694,50.4518,50.4606,21108.0
2018-08-13 14:20:00,57.18,57.2,57.18,57.19,20824.0,50.4606,50.4782,50.4606,50.4694,20824.0
2018-08-13 14:25:00,57.2,57.23,57.19,57.21,51875.0,50.4782,50.5047,50.4694,50.4871,51875.0
2018-08-13 14:30:00,57.21,57.24,57.21,57.21,91361.0,50.4871,50.5135,50.4871,50.4871,91361.0
2018-08-13 14:35:00,57.22,57.22,57.18,57.19,62099.0,50.4959,50.4959,50.4606,50.4694,62099.0
2018-08-13 14:40:00,57.19,57.21,57.19,57.2,27598.0,50.4694,50.4871,50.4694,50.4782,27598.0
2018-08-13 14:45:00,57.2,57.2,57.17,57.17,28348.0,50.4782,50.4782,50.4518,50.4518,28348.0
2018-08-13 14:50:00,57.17,57.17,57.13,57.13,62924.0,50.4518,50.4518,50.4165,50.4165,62924.0
2018-08-13 14:55:00,57.13,57.18,57.12,57.14,61340.0,50.4165,50.4606,50.4076,50.4253,61340.0
2018-08-13 15:00:00,57.14,57.15,57.1,57.14,144206.0,50.4253,50.4341,50.39,50.4253,144206.0
2018-08-13 15:05:00,57.13,57.16,57.13,57.15,65647.0,50.4165,50.4429,50.4165,50.4341,65647.0
2018-08-13 15:10:00,57.15,57.18,57.14,57.18,35723.0,50.4341,50.4606,50.4253,50.4606,35723.0
2018-08-13 15:15:00,57.18,57.19,57.16,57.17,44229.0,50.4606,50.4694,50.4429,50.4518,44229.0
2018-08-13 15:20:00,57.16,57.17,57.15,57.15,24581.0,50.4429,50.4518,50.4341,50.4341,24581.0
2018-08-13 15:25:00,57.16,57.18,57.14,57.14,65898.0,50.4429,50.4606,50.4253,50.4253,65898.0
2018-08-13 15:30:00,57.13,57.15,57.12,57.14,73351.0,50.4165,50.4341,50.4076,50.4253,73351.0
2018-08-13 15:35:00,57.14,57.18,57.13,57.17,40306.0,50.4253,50.4606,50.4165,50.4518,40306.0
2018-08-13 15:40:00,57.17,57.18,57.14,57.17,102618.0,50.4518,50.4606,50.4253,50.4518,102618.0
2018-08-13 15:45:00,57.17,57.17,57.13,57.14,149337.0,50.4518,50.4518,50.4165,50.4253,149337.0
2018-08-13 15:50:00,57.13,57.13,57.11,57.13,197062.0,50.4165,50.4165,50.3988,50.4165,197062.0
2018-08-13 15:55:00,57.13,57.17,57.12,57.16,459890.0,50.4165,50.4518,50.4076,50.4429,459890.0
2018-08-14 09:30:00,57.39,57.42,57.35,57.37,72012.0,50.6459,50.6724,50.6106,50.6283,72012.0
2018-08-14 09:35:00,57.37,57.38,57.32,57.35,204378.0,50.6283,50.6371,50.5841,50.6106,204378.0
2018-08-14 09:40:00,57.36,57.39,57.34,57.37,137946.0,50.6194,50.6459,50.6018,50.6283,137946.0
2018-08-14 09:45:00,57.37,57.39,57.32,57.33,160027.0,50.6283,50.6459,50.5841,50.593,160027.0
2018-08-14 09:50:00,57.32,57.33,57.3,57.31,64369.0,50.5841,50.593,50.5665,50.5753,64369.0
2018-08-14 09:55:00,57.31,57.33,57.3,57.3,48406.0,50.5753,50.593,50.5665,50.5665,48406.0
2018-08-14 10:00:00,57.31,57.33,57.24,57.25,158549.0,50.5753,50.593,50.5135,50.5224,158549.0
2018-08-14 10:05:00,57.25,57.29,57.25,57.28,52355.0,50.5224,50.5577,50.5224,50.5488,52355.0
2018-08-14 10:10:00,57.28,57.33,57.28,57.33,41554.0,50.5488,50.593,50.5488,50.593,41554.0
2018-08-14 10:15:00,57.33,57.33,57.31,57.33,100477.0,50.593,50.593,50.5753,50.593,100477.0
2018-08-14 10:20:00,57.33,57.37,57.33,57.36,27165.0,50.593,50.6283,50.593,50.6194,27165.0
2018-08-14 10:25:00,57.36,57.4,57.36,57.38,48921.0,50.6194,50.6547,50.6194,50.6371,48921.0
2018-08-14 10:30:00,57.39,57.39,57.37,57.37,45787.0,50.6459,50.6459,50.6283,50.6283,45787.0
2018-08-14 10:35:00,57.38,57.43,57.38,57.41,57379.0,50.6371,50.6812,50.6371,50.6636,57379.0
2018-08-14 10:40:00,57.41,57.43,57.4,57.4,35806.0,50.6636,50.6812,50.6547,50.6547,35806.0
2018-08-14 10:45:00,57.4,57.44,57.4,57.44,56768.0,50.6547,50.69,50.6547,50.69,56768.0
2018-08-14 10:50:00,57.44,57.46,57.41,57.44,318060.0,50.69,50.7077,50.6636,50.69,318060.0
2018-08-14 10:55:00,57.44,57.45,57.4,57.4,89018.0,50.69,50.6989,50.6547,50.6547,89018.0
2018-08-14 11:00:00,57.4,57.44,57.4,57.43,37636.0,50.6547,50.69,50.6547,50.6812,37636.0
2018-08-14 11:05:00,57.43,57.45,57.41,57.42,56322.0,50.6812,50.6989,50.6636,50.6724,56322.0
2018-08-14 11:10:00,57.43,57.45,57.42,57.45,111749.0,50.6812,50.6989,50.6724,50.6989,111749.0
2018-08-14 11:15:00,57.45,57.46,57.36,57.37,142740.0,50.6989,50.7077,50.6194,50.6283,142740.0
2018-08-14 11:20:00,57.38,57.43,57.37,57.42,43623.0,50.6371,50.6812,50.6283,50.6724,43623.0
2018-08-14 11:25:00,57.42,57.44,57.42,57.43,91701.0,50.6724,50.69,50.6724,50.6812,91701.0
2018-08-14 11:30:00,57.43,57.44,57.38,57.38,350481.0,50.6812,50.69,50.6371,50.6371,350481.0
2018-08-14 11:35:00,57.38,57.4,57.38,57.39,38920.0,50.6371,50.6547,50.6371,50.6459,38920.0
2018-08-14 11:40:00,57.38,57.43,57.38,57.42,94979.0,50.6371,50.6812,50.6371,50.6724,94979.0
2018-08-14 11:45:00,57.42,57.43,57.39,57.42,207400.0,50.6724,50.6812,50.6459,50.6724,207400.0
2018-08-14 11:50:00,57.43,57.43,57.4,57.4,32221.0,50.6812,50.6812,50.6547,50.6547,32221.0
2018-08-14 11:55:00,57.41,57.41,57.37,57.38,44779.0,50.6636,50.6636,50.6283,50.6371,44779.0
2018-08-14 12:00:00,57.38,57.42,57.37,57.41,20086.0,50.6371,50.6724,50.6283,50.6636,20086.0
2018-08-14 12:05:00,57.41,57.43,57.4,57.41,15616.0,50.6636,50.6812,50.6547,50.6636,15616.0
2018-08-14 12:10:00,57.41,57.41,57.39,57.39,12620.0,50.6636,50.6636,50.6459,50.6459,12620.0
2018-08-14 12:15:00,57.4,57.4,57.38,57.4,20466.0,50.6547,50.6547,50.6371,50.6547,20466.0
2018-08-14 12:20:00,57.4,57.4,57.38,57.4,23732.0,50.6547,50.6547,50.6371,50.6547,23732.0
2018-08-14 12:25:00,57.4,57.41,57.4,57.41,3609.0,50.6547,50.6636,50.6547,50.6636,3609.0
2018-08-14 12:30:00,57.4,57.41,57.39,57.41,16600.0,50.6547,50.6636,50.6459,50.6636,16600.0
2018-08-14 12:35:00,57.41,57.42,57.4,57.42,7961.0,50.6636,50.6724,50.6547,50.6724,7961.0
2018-08-14 12:40:00,57.42,57.43,57.4,57.41,9438.0,50.6724,50.6812,50.6547,50.6636,9438.0
2018-08-14 12:45:00,57.41,57.41,57.37,57.38,11486.0,50.6636,50.6636,50.6283,50.6371,11486.0
2018-08-14 12:50:00,57.38,57.39,57.36,57.36,11597.0,50.6371,50.6459,50.6194,50.6194,11597.0
2018-08-14 12:55:00,57.36,57.38,57.36,57.38,11032.0,50.6194,50.6371,50.6194,50.6371,11032.0
2018-08-14 13:00:00,57.38,57.4,57.37,57.39,30439.0,50.6371,50.6547,50.6283,50.6459,30439.0
2018-08-14 13:05:00,57.39,57.39,57.35,57.37,86105.0,50.6459,50.6459,50.6106,50.6283,86105.0
2018-08-14 13:10:00,57.37,57.38,57.36,57.37,20452.0,50.6283,50.6371,50.6194,50.6283,20452.0
2018-08-14 13:15:00,57.37,57.38,57.35,57.37,15969.0,50.6283,50.6371,50.6106,50.6283,15969.0
2018-08-14 13:20:00,57.37,57.37,57.34,57.37,49497.0,50.6283,50.6283,50.6018,50.6283,49497.0
2018-08-14 13:25:00,57.37,57.37,57.34,57.36,59326.0,50.6283,50.6283,50.6018,50.6194,59326.0
2018-08-14 13:30:00,57.36,57.38,57.34,57.38,17881.0,50.6194,50.6371,50.6018,50.6371,17881.0
2018-08-14 13:35:00,57.38,57.39,57.36,57.37,35331.0,50.6371,50.6459,50.6194,50.6283,35331.0
2018-08-14 13:40:00,57.37,57.38,57.36,57.36,27207.0,50.6283,50.6371,50.6194,50.6194,27207.0
2018-08-14 13:45:00,57.36,57.38,57.36,57.37,12431.0,50.6194,50.6371,50.6194,50.6283,12431.0
2018-08-14 13:50:00,57.37,57.37,57.36,57.36,10578.0,50.6283,50.6283,50.6194,50.6194,10578.0
2018-08-14 13:55:00,57.36,57.42,57.36,57.42,18774.0,50.6194,50.6724,50.6194,50.6724,18774.0
2018-08-14 14:00:00,57.43,57.44,57.4,57.4,31207.0,50.6812,50.69,50.6547,50.6547,31207.0
2018-08-14 14:05:00,57.4,57.4,57.37,57.38,32214.0,50.6547,50.6547,50.6283,50.6371,32214.0
2018-08-14 14:10:00,57.38,57.39,57.37,57.39,27291.0,50.6371,50.6459,50.6283,50.6459,27291.0
2018-08-14 14:15:00,57.39,57.41,57.38,57.4,78833.0,50.6459,50.6636,50.6371,50.6547,78833.0
2018-08-14 14:20:00,57.4,57.4,57.35,57.38,64001.0,50.6547,50.6547,50.6106,50.6371,64001.0
2018-08-14 14:25:00,57.38,57.39,57.35,57.38,24327.0,50.6371,50.6459,50.6106,50.6371,24327.0
2018-08-14 14:30:00,57.39,57.41,57.38,57.4,30499.0,50.6459,50.6636,50.6371,50.6547,30499.0
2018-08-14 14:35:00,57.4,57.44,57.4,57.43,12370.0,50.6547,50.69,50.6547,50.6812,12370.0
2018-08-14 14:40:00,57.43,57.44,57.42,57.44,12518.0,50.6812,50.69,50.6724,50.69,12518.0
2018-08-14 14:45:00,57.44,57.45,57.41,57.42,8036.0,50.69,50.6989,50.6636,50.6724,8036.0
2018-08-14 14:50:00,57.42,57.44,57.42,57.43,15745.0,50.6724,50.69,50.6724,50.6812,15745.0
2018-08-14 14:55:00,57.43,57.43,57.42,57.42,3551.0,50.6812,50.6812,50.6724,50.6724,3551.0
2018-08-14 15:00:00,57.43,57.44,57.42,57.43,21126.0,50.6812,50.69,50.6724,50.6812,21126.0
2018-08-14 15:05:00,57.44,57.44,57.43,57.44,11573.0,50.69,50.69,50.6812,50.69,11573.0
2018-08-14 15:10:00,57.44,57.45,57.43,57.45,8219.0,50.69,50.6989,50.6812,50.6989,8219.0
2018-08-14 15:15:00,57.45,57.45,57.44,57.45,6068.0,50.6989,50.6989,50.69,50.6989,6068.0
2018-08-14 15:20:00,57.45,57.46,57.44,57.46,50165.0,50.6989,50.7077,50.69,50.7077,50165.0
2018-08-14 15:25:00,57.45,57.46,57.44,57.45,35761.0,50.6989,50.7077,50.69,50.6989,35761.0
2018-08-14 15:30:00,57.44,57.44,57.42,57.44,56076.0,50.69,50.69,50.6724,50.69,56076.0
2018-08-14 15:35:00,57.44,57.45,57.41,57.43,46461.0,50.69,50.6989,50.6636,50.6812,46461.0
2018-08-14 15:40:00,57.43,57.43,57.4,57.41,48701.0,50.6812,50.6812,50.6547,50.6636,48701.0
2018-08-14 15:45:00,57.41,57.41,57.37,57.39,67295.0,50.6636,50.6636,50.6283,50.6459,67295.0
2018-08-14 15:50:00,57.39,57.39,57.33,57.35,173023.0,50.6459,50.6459,50.593,50.6106,173023.0
2018-08-14 15:55:00,57.34,57.39,57.33,57.38,243894.0,50.6018,50.6459,50.593,50.6371,243894.0
2018-08-15 09:30:00,56.76,56.83,56.72,56.75,52100.0,50.0899,50.1517,50.0546,50.0811,52100.0
2018-08-15 09:35:00,56.75,56.81,56.72,56.79,83188.0,50.0811,50.1341,50.0546,50.1164,83188.0
2018-08-15 09:40:00,56.79,56.79,56.72,56.72,71589.0,50.1164,50.1164,50.0546,50.0546,71589.0
2018-08-15 09:45:00,56.71,56.71,56.6,56.64,75631.0,50.0458,50.0458,49.9487,49.984,75631.0
2018-08-15 09:50:00,56.63,56.63,56.57,56.58,80240.0,49.9752,49.9752,49.9223,49.9311,80240.0
2018-08-15 09:55:00,56.58,56.61,56.56,56.57,68119.0,49.9311,49.9576,49.9134,49.9223,68119.0
2018-08-15 10:00:00,56.57,56.57,56.51,56.52,155214.0,49.9223,49.9223,49.8693,49.8781,155214.0
2018-08-15 10:05:00,56.51,56.56,56.49,56.55,134961.0,49.8693,49.9134,49.8517,49.9046,134961.0
2018-08-15 10:10:00,56.55,56.62,56.52,56.59,161616.0,49.9046,49.9664,49.8781,49.9399,161616.0
2018-08-15 10:15:00,56.59,56.61,56.52,56.61,274786.0,49.9399,49.9576,49.8781,49.9576,274786.0
2018-08-15 10:20:00,56.6,56.64,56.59,56.63,148452.0,49.9487,49.984,49.9399,49.9752,148452.0
2018-08-15 10:25:00,56.63,56.63,56.54,56.54,153963.0,49.9752,49.9752,49.8958,49.8958,153963.0
2018-08-15 10:30:00,56.54,56.54,56.5,56.54,71223.0,49.8958,49.8958,49.8605,49.8958,71223.0
2018-08-15 10:35:00,56.53,56.58,56.52,56.57,54567.0,49.887,49.9311,49.8781,49.9223,54567.0
2018-08-15 10:40:00,56.56,56.58,56.51,56.52,88555.0,49.9134,49.9311,49.8693,49.8781,88555.0
2018-08-15 10:45:00,56.52,56.56,56.51,56.51,112101.0,49.8781,49.9134,49.8693,49.8693,112101.0
2018-08-15 10:50:00,56.51,56.52,56.45,56.46,98266.0,49.8693,49.8781,49.8164,49.8252,98266.0
2018-08-15 10:55:00,56.46,56.53,56.45,56.51,154748.0,49.8252,49.887,49.8164,49.8693,154748.0
2018-08-15 11:00:00,56.51,56.59,56.5,56.57,59408.0,49.8693,49.9399,49.8605,49.9223,59408.0
2018-08-15 11:05:00,56.58,56.63,56.52,56.63,105944.0,49.9311,49.9752,49.8781,49.9752,105944.0
2018-08-15 11:10:00,56.64,56.65,56.59,56.62,120898.0,49.984,49.9929,49.9399,49.9664,120898.0
2018-08-15 11:15:00,56.61,56.64,56.56,56.58,59057.0,49.9576,49.984,49.9134,49.9311,59057.0
2018-08-15 11:20:00,56.58,56.61,56.55,56.6,116775.0,49.9311,49.9576,49.9046,49.9487,116775.0
2018-08-15 11:25:00,56.6,56.66,56.6,56.61,95128.0,49.9487,50.0017,49.9487,49.9576,95128.0
2018-08-15 11:30:00,56.62,56.66,56.6,56.65,130698.0,49.9664,50.0017,49.9487,49.9929,130698.0
2018-08-15 11:35:00,56.65,56.69,56.63,56.63,59508.0,49.9929,50.0282,49.9752,49.9752,59508.0
2018-08-15 11:40:00,56.63,56.64,56.61,56.63,60416.0,49.9752,49.984,49.9576,49.9752,60416.0
2018-08-15 11:45:00,56.63,56.67,56.6,56.66,67353.0,49.9752,50.0105,49.9487,50.0017,67353.0
2018-08-15 11:50:00,56.67,56.67,56.59,56.61,57123.0,50.0105,50.0105,49.9399,49.9576,57123.0
2018-08-15 11:55:00,56.61,56.63,56.54,56.57,66505.0,49.9576,49.9752,49.8958,49.9223,66505.0
2018-08-15 12:00:00,56.56,56.61,56.56,56.59,46686.0,49.9134,49.9576,49.9134,49.9399,46686.0
2018-08-15 12:05:00,56.58,56.6,56.53,56.6,96776.0,49.9311,49.9487,49.887,49.9487,96776.0
2018-08-15 12:10:00,56.6,56.66,56.59,56.64,88806.0,49.9487,50.0017,49.9399,49.984,88806.0
2018-08-15 12:15:00,56.64,56.69,56.63,56.67,41141.0,49.984,50.0282,49.9752,50.0105,41141.0
2018-08-15 12:20:00,56.67,56.71,56.65,56.71,38724.0,50.0105,50.0458,49.9929,50.0458,38724.0
2018-08-15 12:25:00,56.71,56.71,56.68,56.7,37884.0,50.0458,50.0458,50.0193,50.037,37884.0
2018-08-15 12:30:00,56.71,56.75,56.68,56.71,69956.0,50.0458,50.0811,50.0193,50.0458,69956.0
2018-08-15 12:35:00,56.71,56.73,56.69,56.72,52589.0,50.0458,50.0635,50.0282,50.0546,52589.0
2018-08-15 12:40:00,56.73,56.74,56.68,56.69,39271.0,50.0635,50.0723,50.0193,50.0282,39271.0
2018-08-15 12:45:00,56.69,56.69,56.66,56.67,28286.0,50.0282,50.0282,50.0017,50.0105,28286.0
2018-08-15 12:50:00,56.68,56.7,56.66,56.67,36504.0,50.0193,50.037,50.0017,50.0105,36504.0
2018-08-15 12:55:00,56.67,56.7,56.67,56.7,40649.0,50.0105,50.037,50.0105,50.037,40649.0
2018-08-15 13:00:00,56.7,56.71,56.68,56.7,54006.0,50.037,50.0458,50.0193,50.037,54006.0
2018-08-15 13:05:00,56.7,56.76,56.69,56.74,76211.0,50.037,50.0899,50.0282,50.0723,76211.0
2018-08-15 13:10:00,56.73,56.75,56.7,56.72,156337.0,50.0635,50.0811,50.037,50.0546,156337.0
2018-08-15 13:15:00,56.72,56.72,56.69,56.7,63857.0,50.0546,50.0546,50.0282,50.037,63857.0
2018-08-15 13:20:00,56.7,56.71,56.65,56.66,81092.0,50.037,50.0458,49.9929,50.0017,81092.0
2018-08-15 13:25:00,56.66,56.68,56.66,56.68,25354.0,50.0017,50.0193,50.0017,50.0193,25354.0
2018-08-15 13:30:00,56.68,56.69,56.66,56.67,45953.0,50.0193,50.0282,50.0017,50.0105,45953.0
2018-08-15 13:35:00,56.67,56.69,56.66,56.69,44268.0,50.0105,50.0282,50.0017,50.0282,44268.0
2018-08-15 13:40:00,56.69,56.69,56.66,56.68,81571.0,50.0282,50.0282,50.0017,50.0193,81571.0
2018-08-15 13:45:00,56.68,56.69,56.64,56.65,47080.0,50.0193,50.0282,49.984,49.9929,47080.0
2018-08-15 13:50:00,56.65,56.67,56.64,56.65,59230.0,49.9929,50.0105,49.984,49.9929,59230.0
2018-08-15 13:55:00,56.66,56.67,56.64,56.65,26518.0,50.0017,50.0105,49.984,49.9929,26518.0
2018-08-15 14:00:00,56.65,56.65,56.6,56.64,39651.0,49.9929,49.9929,49.9487,49.984,39651.0
2018-08-15 14:05:00,56.64,56.64,56.58,56.58,64858.0,49.984,49.984,49.9311,49.9311,64858.0
2018-08-15 14:10:00,56.58,56.6,56.57,56.57,64204.0,49.9311,49.9487,49.9223,49.9223,64204.0
2018-08-15 14:15:00,56.57,56.6,56.57,56.6,74721.0,49.9223,49.9487,49.9223,49.9487,74721.0
2018-08-15 14:20:00,56.6,56.63,56.59,56.62,57803.0,49.9487,49.9752,49.9399,49.9664,57803.0
2018-08-15 14:25:00,56.61,56.62,56.58,56.6,140488.0,49.9576,49.9664,49.9311,49.9487,140488.0
2018-08-15 14:30:00,56.59,56.63,56.58,56.63,39157.0,49.9399,49.9752,49.9311,49.9752,39157.0
2018-08-15 14:35:00,56.63,56.67,56.63,56.63,34386.0,49.9752,50.0105,49.9752,49.9752,34386.0
2018-08-15 14:40:00,56.63,56.65,56.62,56.63,37778.0,49.9752,49.9929,49.9664,49.9752,37778.0
2018-08-15 14:45:00,56.62,56.63,56.59,56.61,51453.0,49.9664,49.9752,49.9399,49.9576,51453.0
2018-08-15 14:50:00,56.61,56.65,56.61,56.65,47174.0,49.9576,49.9929,49.9576,49.9929,47174.0
2018-08-15 14:55:00,56.65,56.71,56.64,56.7,30197.0,49.9929,50.0458,49.984,50.037,30197.0
2018-08-15 15:00:00,56.7,56.75,56.7,56.74,84510.0,50.037,50.0811,50.037,50.0723,84510.0
2018-08-15 15:05:00,56.74,56.77,56.73,56.75,59270.0,50.0723,50.0988,50.0635,50.0811,59270.0
2018-08-15 15:10:00,56.75,56.75,56.73,56.74,76650.0,50.0811,50.0811,50.0635,50.0723,76650.0
2018-08-15 15:15:00,56.73,56.76,56.71,56.73,41726.0,50.0635,50.0899,50.0458,50.0635,41726.0
2018-08-15 15:20:00,56.73,56.75,56.71,56.73,54186.0,50.0635,50.0811,50.0458,50.0635,54186.0
2018-08-15 15:25:00,56.73,56.75,56.72,56.75,29080.0,50.0635,50.0811,50.0546,50.0811,29080.0
2018-08-15 15:30:00,56.75,56.81,56.74,56.81,116504.0,50.0811,50.1341,50.0723,50.1341,116504.0
2018-08-15 15:35:00,56.8,56.82,56.76,56.77,112970.0,50.1252,50.1429,50.0899,50.0988,112970.0
2018-08-15 15:40:00,56.76,56.77,56.75,56.77,65268.0,50.0899,50.0988,50.0811,50.0988,65268.0
2018-08-15 15:45:00,56.77,56.8,56.77,56.78,121493.0,50.0988,50.1252,50.0988,50.1076,121493.0
2018-08-15 15:50:00,56.77,56.78,56.73,56.74,139534.0,50.0988,50.1076,50.0635,50.0723,139534.0
2018-08-15 15:55:00,56.74,56.77,56.69,56.7,399984.0,50.0723,50.0988,50.0282,50.037,399984.0
2018-08-16 09:30:00,56.89,56.95,56.89,56.94,322706.0,50.2047,50.2576,50.2047,50.2488,322706.0
2018-08-16 09:35:00,56.95,56.95,56.89,56.9,93306.0,50.2576,50.2576,50.2047,50.2135,93306.0
2018-08-16 09:40:00,56.9,56.93,56.88,56.89,57912.0,50.2135,50.24,50.1958,50.2047,57912.0
2018-08-16 09:45:00,56.9,56.91,56.88,56.89,40108.0,50.2135,50.2223,50.1958,50.2047,40108.0
2018-08-16 09:50:00,56.89,56.96,56.89,56.93,48817.0,50.2047,50.2664,50.2047,50.24,48817.0
2018-08-16 09:55:00,56.93,56.96,56.89,56.89,64482.0,50.24,50.2664,50.2047,50.2047,64482.0
2018-08-16 10:00:00,56.9,56.92,56.87,56.88,45246.0,50.2135,50.2311,50.187,50.1958,45246.0
2018-08-16 10:05:00,56.88,56.91,56.86,56.88,144903.0,50.1958,50.2223,50.1782,50.1958,144903.0
2018-08-16 10:10:00,56.88,56.9,56.86,56.89,89148.0,50.1958,50.2135,50.1782,50.2047,89148.0
2018-08-16 10:15:00,56.9,56.93,56.89,56.93,44257.0,50.2135,50.24,50.2047,50.24,44257.0
2018-08-16 10:20:00,56.92,56.95,56.92,56.94,24445.0,50.2311,50.2576,50.2311,50.2488,24445.0
2018-08-16 10:25:00,56.95,56.95,56.91,56.94,37060.0,50.2576,50.2576,50.2223,50.2488,37060.0
2018-08-16 10:30:00,56.94,56.97,56.93,56.97,46323.0,50.2488,50.2753,50.24,50.2753,46323.0
2018-08-16 10:35:00,56.96,56.98,56.96,56.97,66372.0,50.2664,50.2841,50.2664,50.2753,66372.0
2018-08-16 10:40:00,56.97,56.97,56.93,56.94,36973.0,50.2753,50.2753,50.24,50.2488,36973.0
2018-08-16 10:45:00,56.94,56.96,56.93,56.95,86530.0,50.2488,50.2664,50.24,50.2576,86530.0
2018-08-16 10:50:00,56.95,56.95,56.93,56.95,64810.0,50.2576,50.2576,50.24,50.2576,64810.0
2018-08-16 10:55:00,56.95,56.95,56.93,56.94,238302.0,50.2576,50.2576,50.24,50.2488,238302.0
2018-08-16 11:00:00,56.93,56.96,56.93,56.95,342522.0,50.24,50.2664,50.24,50.2576,342522.0
2018-08-16 11:05:00,56.95,56.97,56.94,56.95,96245.0,50.2576,50.2753,50.2488,50.2576,96245.0
2018-08-16 11:10:00,56.95,57.0,56.94,56.98,29906.0,50.2576,50.3017,50.2488,50.2841,29906.0
2018-08-16 11:15:00,56.98,57.01,56.97,56.98,30827.0,50.2841,50.3106,50.2753,50.2841,30827.0
2018-08-16 11:20:00,56.98,57.02,56.98,57.01,38074.0,50.2841,50.3194,50.2841,50.3106,38074.0
2018-08-16 11:25:00,57.01,57.04,57.0,57.03,17883.0,50.3106,50.337,50.3017,50.3282,17883.0
2018-08-16 11:30:00,57.03,57.04,57.0,57.01,66653.0,50.3282,50.337,50.3017,50.3106,66653.0
2018-08-16 11:35:00,57.02,57.06,57.02,57.04,89927.0,50.3194,50.3547,50.3194,50.337,89927.0
2018-08-16 11:40:00,57.03,57.04,56.99,57.0,17551.0,50.3282,50.337,50.2929,50.3017,17551.0
2018-08-16 11:45:00,57.01,57.02,57.0,57.02,25956.0,50.3106,50.3194,50.3017,50.3194,25956.0
2018-08-16 11:50:00,57.03,57.03,57.0,57.0,9794.0,50.3282,50.3282,50.3017,50.3017,9794.0
2018-08-16 11:55:00,57.01,57.02,57.0,57.02,17646.0,50.3106,50.3194,50.3017,50.3194,17646.0
2018-08-16 12:00:00,57.02,57.06,57.01,57.02,118745.0,50.3194,50.3547,50.3106,50.3194,118745.0
2018-08-16 12:05:00,57.03,57.08,57.01,57.07,41211.0,50.3282,50.3723,50.3106,50.3635,41211.0
2018-08-16 12:10:00,57.07,57.1,57.06,57.08,29799.0,50.3635,50.39,50.3547,50.3723,29799.0
2018-08-16 12:15:00,57.09,57.1,57.07,57.09,184216.0,50.3812,50.39,50.3635,50.3812,184216.0
2018-08-16 12:20:00,57.09,57.09,57.05,57.05,63985.0,50.3812,50.3812,50.3459,50.3459,63985.0
2018-08-16 12:25:00,57.06,57.07,57.04,57.05,35531.0,50.3547,50.3635,50.337,50.3459,35531.0
2018-08-16 12:30:00,57.04,57.07,57.03,57.06,223762.0,50.337,50.3635,50.3282,50.3547,223762.0
2018-08-16 12:35:00,57.06,57.07,57.04,57.06,53968.0,50.3547,50.3635,50.337,50.3547,53968.0
2018-08-16 12:40:00,57.06,57.06,57.01,57.01,70767.0,50.3547,50.3547,50.3106,50.3106,70767.0
2018-08-16 12:45:00,57.02,57.08,57.02,57.07,238106.0,50.3194,50.3723,50.3194,50.3635,238106.0
2018-08-16 12:50:00,57.06,57.09,57.06,57.09,20955.0,50.3547,50.3812,50.3547,50.3812,20955.0
2018-08-16 12:55:00,57.09,57.1,57.07,57.08,21312.0,50.3812,50.39,50.3635,50.3723,21312.0
2018-08-16 13:00:00,57.08,57.1,57.07,57.08,33406.0,50.3723,50.39,50.3635,50.3723,33406.0
2018-08-16 13:05:00,57.08,57.09,57.06,57.06,138295.0,50.3723,50.3812,50.3547,50.3547,138295.0
2018-08-16 13:10:00,57.06,57.06,57.04,57.05,241101.0,50.3547,50.3547,50.337,50.3459,241101.0
2018-08-16 13:15:00,57.05,57.05,57.03,57.05,231054.0,50.3459,50.3459,50.3282,50.3459,231054.0
2018-08-16 13:20:00,57.05,57.1,57.04,57.1,225558.0,50.3459,50.39,50.337,50.39,225558.0
2018-08-16 13:25:00,57.1,57.1,57.07,57.08,121385.0,50.39,50.39,50.3635,50.3723,121385.0
2018-08-16 13:30:00,57.08,57.08,57.06,57.07,190252.0,50.3723,50.3723,50.3547,50.3635,190252.0
2018-08-16 13:35:00,57.07,57.09,57.07,57.09,229544.0,50.3635,50.3812,50.3635,50.3812,229544.0
2018-08-16 13:40:00,57.09,57.09,57.08,57.08,32355.0,50.3812,50.3812,50.3723,50.3723,32355.0
2018-08-16 13:45:00,57.07,57.08,57.02,57.02,95454.0,50.3635,50.3723,50.3194,50.3194,95454.0
2018-08-16 13:50:00,57.02,57.04,57.01,57.03,101854.0,50.3194,50.337,50.3106,50.3282,101854.0
2018-08-16 13:55:00,57.04,57.06,57.03,57.05,29077.0,50.337,50.3547,50.3282,50.3459,29077.0
2018-08-16 14:00:00,57.05,57.06,57.03,57.06,28831.0,50.3459,50.3547,50.3282,50.3547,28831.0
2018-08-16 14:05:00,57.07,57.08,57.06,57.07,34920.0,50.3635,50.3723,50.3547,50.3635,34920.0
2018-08-16 14:10:00,57.07,57.08,57.06,57.07,27123.0,50.3635,50.3723,50.3547,50.3635,27123.0
2018-08-16 14:15:00,57.06,57.08,57.06,57.08,14112.0,50.3547,50.3723,50.3547,50.3723,14112.0
2018-08-16 14:20:00,57.08,57.08,57.07,57.07,9083.0,50.3723,50.3723,50.3635,50.3635,9083.0
2018-08-16 14:25:00,57.07,57.08,57.04,57.05,38074.0,50.3635,50.3723,50.337,50.3459,38074.0
2018-08-16 14:30:00,57.04,57.05,57.0,57.03,57653.0,50.337,50.3459,50.3017,50.3282,57653.0
2018-08-16 14:35:00,57.04,57.05,57.03,57.05,38726.0,50.337,50.3459,50.3282,50.3459,38726.0
2018-08-16 14:40:00,57.05,57.06,57.04,57.05,25586.0,50.3459,50.3547,50.337,50.3459,25586.0
2018-08-16 14:45:00,57.05,57.06,57.04,57.05,65220.0,50.3459,50.3547,50.337,50.3459,65220.0
2018-08-16 14:50:00,57.05,57.07,57.05,57.07,20005.0,50.3459,50.3635,50.3459,50.3635,20005.0
2018-08-16 14:55:00,57.07,57.07,57.05,57.05,14158.0,50.3635,50.3635,50.3459,50.3459,14158.0
2018-08-16 15:00:00,57.05,57.07,57.04,57.07,35096.0,50.3459,50.3635,50.337,50.3635,35096.0
2018-08-16 15:05:00,57.07,57.07,57.04,57.05,32615.0,50.3635,50.3635,50.337,50.3459,32615.0
2018-08-16 15:10:00,57.04,57.05,57.04,57.05,19996.0,50.337,50.3459,50.337,50.3459,19996.0
2018-08-16 15:15:00,57.05,57.05,57.03,57.05,39291.0,50.3459,50.3459,50.3282,50.3459,39291.0
2018-08-16 15:20:00,57.05,57.06,57.02,57.06,33067.0,50.3459,50.3547,50.3194,50.3547,33067.0
2018-08-16 15:25:00,57.05,57.07,57.05,57.07,11901.0,50.3459,50.3635,50.3459,50.3635,11901.0
2018-08-16 15:30:00,57.07,57.07,57.04,57.07,83507.0,50.3635,50.3635,50.337,50.3635,83507.0
2018-08-16 15:35:00,57.07,57.07,57.01,57.02,108007.0,50.3635,50.3635,50.3106,50.3194,108007.0
2018-08-16 15:40:00,57.02,57.02,56.98,56.98,49234.0,50.3194,50.3194,50.2841,50.2841,49234.0
2018-08-16 15:45:00,56.98,56.99,56.97,56.98,71532.0,50.2841,50.2929,50.2753,50.2841,71532.0
2018-08-16 15:50:00,56.97,56.99,56.94,56.97,334439.0,50.2753,50.2929,50.2488,50.2753,334439.0
2018-08-16 15:55:00,56.97,57.02,56.97,57.0,492203.0,50.2753,50.3194,50.2753,50.3017,492203.0
2018-08-17 09:30:00,57.06,57.09,57.03,57.05,119614.0,50.3547,50.3812,50.3282,50.3459,119614.0
2018-08-17 09:35:00,57.04,57.13,57.02,57.12,90877.0,50.337,50.4165,50.3194,50.4076,90877.0
2018-08-17 09:40:00,57.12,57.12,57.05,57.07,127628.0,50.4076,50.4076,50.3459,50.3635,127628.0
2018-08-17 09:45:00,57.08,57.08,57.04,57.04,34738.0,50.3723,50.3723,50.337,50.337,34738.0
2018-08-17 09:50:00,57.04,57.05,57.02,57.04,82495.0,50.337,50.3459,50.3194,50.337,82495.0
2018-08-17 09:55:00,57.04,57.08,57.03,57.08,91665.0,50.337,50.3723,50.3282,50.3723,91665.0
2018-08-17 10:00:00,57.08,57.1,57.05,57.09,134907.0,50.3723,50.39,50.3459,50.3812,134907.0
2018-08-17 10:05:00,57.08,57.09,57.04,57.07,81167.0,50.3723,50.3812,50.337,50.3635,81167.0
2018-08-17 10:10:00,57.06,57.07,57.02,57.04,58218.0,50.3547,50.3635,50.3194,50.337,58218.0
2018-08-17 10:15:00,57.04,57.05,57.02,57.04,40578.0,50.337,50.3459,50.3194,50.337,40578.0
2018-08-17 10:20:00,57.05,57.06,57.0,57.01,73857.0,50.3459,50.3547,50.3017,50.3106,73857.0
2018-08-17 10:25:00,57.01,57.04,56.99,57.01,37029.0,50.3106,50.337,50.2929,50.3106,37029.0
2018-08-17 10:30:00,57.01,57.05,57.0,57.03,55048.0,50.3106,50.3459,50.3017,50.3282,55048.0
2018-08-17 10:35:00,57.03,57.1,57.02,57.08,108730.0,50.3282,50.39,50.3194,50.3723,108730.0
2018-08-17 10:40:00,57.08,57.09,57.04,57.05,243010.0,50.3723,50.3812,50.337,50.3459,243010.0
2018-08-17 10:45:00,57.04,57.08,57.04,57.08,81229.0,50.337,50.3723,50.337,50.3723,81229.0
2018-08-17 10:50:00,57.08,57.12,57.08,57.09,44065.0,50.3723,50.4076,50.3723,50.3812,44065.0
2018-08-17 10:55:00,57.09,57.11,57.08,57.11,40605.0,50.3812,50.3988,50.3723,50.3988,40605.0
2018-08-17 11:00:00,57.11,57.11,57.07,57.1,40468.0,50.3988,50.3988,50.3635,50.39,40468.0
2018-08-17 11:05:00,57.1,57.12,57.08,57.09,47689.0,50.39,50.4076,50.3723,50.3812,47689.0
2018-08-17 11:10:00,57.1,57.1,57.06,57.1,25800.0,50.39,50.39,50.3547,50.39,25800.0
2018-08-17 11:15:00,57.1,57.17,57.09,57.16,50725.0,50.39,50.4518,50.3812,50.4429,50725.0
2018-08-17 11:20:00,57.15,57.15,57.12,57.13,39473.0,50.4341,50.4341,50.4076,50.4165,39473.0
2018-08-17 11:25:00,57.13,57.15,57.11,57.14,34906.0,50.4165,50.4341,50.3988,50.4253,34906.0
2018-08-17 11:30:00,57.14,57.16,57.13,57.16,63217.0,50.4253,50.4429,50.4165,50.4429,63217.0
2018-08-17 11:35:00,57.17,57.17,57.12,57.13,44174.0,50.4518,50.4518,50.4076,50.4165,44174.0
2018-08-17 11:40:00,57.13,57.19,57.13,57.18,76394.0,50.4165,50.4694,50.4165,50.4606,76394.0
2018-08-17 11:45:00,57.18,57.19,57.17,57.18,40237.0,50.4606,50.4694,50.4518,50.4606,40237.0
2018-08-17 11:50:00,57.18,57.2,57.17,57.2,119521.0,50.4606,50.4782,50.4518,50.4782,119521.0
2018-08-17 11:55:00,57.2,57.23,57.19,57.2,69322.0,50.4782,50.5047,50.4694,50.4782,69322.0
2018-08-17 12:00:00,57.2,57.2,57.17,57.17,29973.0,50.4782,50.4782,50.4518,50.4518,29973.0
2018-08-17 12:05:00,57.17,57.18,57.16,57.17,28022.0,50.4518,50.4606,50.4429,50.4518,28022.0
2018-08-17 12:10:00,57.17,57.19,57.15,57.16,83832.0,50.4518,50.4694,50.4341,50.4429,83832.0
2018-08-17 12:15:00,57.16,57.19,57.15,57.17,67737.0,50.4429,50.4694,50.4341,50.4518,67737.0
2018-08-17 12:20:00,57.17,57.18,57.15,57.17,48661.0,50.4518,50.4606,50.4341,50.4518,48661.0
2018-08-17 12:25:00,57.17,57.18,57.15,57.15,100805.0,50.4518,50.4606,50.4341,50.4341,100805.0
2018-08-17 12:30:00,57.15,57.16,57.12,57.13,88279.0,50.4341,50.4429,50.4076,50.4165,88279.0
2018-08-17 12:35:00,57.13,57.13,57.11,57.11,49278.0,50.4165,50.4165,50.3988,50.3988,49278.0
2018-08-17 12:40:00,57.11,57.14,57.11,57.13,31159.0,50.3988,50.4253,50.3988,50.4165,31159.0
2018-08-17 12:45:00,57.13,57.13,57.08,57.1,38267.0,50.4165,50.4165,50.3723,50.39,38267.0
2018-08-17 12:50:00,57.1,57.12,57.07,57.08,30048.0,50.39,50.4076,50.3635,50.3723,30048.0
2018-08-17 12:55:00,57.08,57.09,57.06,57.07,47255.0,50.3723,50.3812,50.3547,50.3635,47255.0
2018-08-17 13:00:00,57.07,57.09,57.06,57.08,23214.0,50.3635,50.3812,50.3547,50.3723,23214.0
2018-08-17 13:05:00,57.08,57.08,57.06,57.08,26855.0,50.3723,50.3723,50.3547,50.3723,26855.0
2018-08-17 13:10:00,57.08,57.09,57.06,57.07,9713.0,50.3723,50.3812,50.3547,50.3635,9713.0
2018-08-17 13:15:00,57.07,57.11,57.06,57.1,19627.0,50.3635,50.3988,50.3547,50.39,19627.0
2018-08-17 13:20:00,57.09,57.1,57.07,57.07,22568.0,50.3812,50.39,50.3635,50.3635,22568.0
2018-08-17 13:25:00,57.06,57.07,57.03,57.05,25632.0,50.3547,50.3635,50.3282,50.3459,25632.0
2018-08-17 13:30:00,57.05,57.07,57.04,57.07,26611.0,50.3459,50.3635,50.337,50.3635,26611.0
2018-08-17 13:35:00,57.07,57.09,57.06,57.08,18916.0,50.3635,50.3812,50.3547,50.3723,18916.0
2018-08-17 13:40:00,57.07,57.11,57.07,57.08,14475.0,50.3635,50.3988,50.3635,50.3723,14475.0
2018-08-17 13:45:00,57.07,57.09,57.07,57.08,17146.0,50.3635,50.3812,50.3635,50.3723,17146.0
2018-08-17 13:50:00,57.07,57.1,57.07,57.09,50115.0,50.3635,50.39,50.3635,50.3812,50115.0
2018-08-17 13:55:00,57.09,57.14,57.08,57.13,75942.0,50.3812,50.4253,50.3723,50.4165,75942.0
2018-08-17 14:00:00,57.12,57.21,57.12,57.21,89981.0,50.4076,50.4871,50.4076,50.4871,89981.0
2018-08-17 14:05:00,57.21,57.25,57.2,57.23,382249.0,50.4871,50.5224,50.4782,50.5047,382249.0
2018-08-17 14:10:00,57.23,57.27,57.22,57.26,38837.0,50.5047,50.54,50.4959,50.5312,38837.0
2018-08-17 14:15:00,57.26,57.28,57.23,57.27,137273.0,50.5312,50.5488,50.5047,50.54,137273.0
2018-08-17 14:20:00,57.27,57.3,57.26,57.29,44848.0,50.54,50.5665,50.5312,50.5577,44848.0
2018-08-17 14:25:00,57.29,57.32,57.28,57.29,63120.0,50.5577,50.5841,50.5488,50.5577,63120.0
2018-08-17 14:30:00,57.29,57.29,57.25,57.26,55679.0,50.5577,50.5577,50.5224,50.5312,55679.0
2018-08-17 14:35:00,57.26,57.27,57.22,57.26,79292.0,50.5312,50.54,50.4959,50.5312,79292.0
2018-08-17 14:40:00,57.26,57.31,57.25,57.3,82499.0,50.5312,50.5753,50.5224,50.5665,82499.0
2018-08-17 14:45:00,57.3,57.31,57.28,57.3,64533.0,50.5665,50.5753,50.5488,50.5665,64533.0
2018-08-17 14:50:00,57.3,57.35,57.3,57.34,30165.0,50.5665,50.6106,50.5665,50.6018,30165.0
2018-08-17 14:55:00,57.34,57.37,57.34,57.36,52313.0,50.6018,50.6283,50.6018,50.6194,52313.0
2018-08-17 15:00:00,57.35,57.37,57.34,57.36,44016.0,50.6106,50.6283,50.6018,50.6194,44016.0
2018-08-17 15:05:00,57.36,57.37,57.3,57.31,45347.0,50.6194,50.6283,50.5665,50.5753,45347.0
2018-08-17 15:10:00,57.31,57.32,57.3,57.3,25654.0,50.5753,50.5841,50.5665,50.5665,25654.0
2018-08-17 15:15:00,57.3,57.32,57.28,57.32,45860.0,50.5665,50.5841,50.5488,50.5841,45860.0
2018-08-17 15:20:00,57.32,57.34,57.31,57.32,33521.0,50.5841,50.6018,50.5753,50.5841,33521.0
2018-08-17 15:25:00,57.33,57.33,57.3,57.3,43189.0,50.593,50.593,50.5665,50.5665,43189.0
2018-08-17 15:30:00,57.3,57.31,57.28,57.29,56178.0,50.5665,50.5753,50.5488,50.5577,56178.0
2018-08-17 15:35:00,57.3,57.3,57.28,57.29,29877.0,50.5665,50.5665,50.5488,50.5577,29877.0
2018-08-17 15:40:00,57.29,57.31,57.29,57.3,61075.0,50.5577,50.5753,50.5577,50.5665,61075.0
2018-08-17 15:45:00,57.3,57.3,57.25,57.25,53116.0,50.5665,50.5665,50.5224,50.5224,53116.0
2018-08-17 15:50:00,57.26,57.26,57.23,57.24,184557.0,50.5312,50.5312,50.5047,50.5135,184557.0
2018-08-17 15:55:00,57.25,57.25,57.19,57.2,318555.0,50.5224,50.5224,50.4694,50.4782,318555.0
2018-08-20 09:30:00,57.35,57.36,57.31,57.36,49885.0,50.6106,50.6194,50.5753,50.6194,49885.0
2018-08-20 09:35:00,57.36,57.39,57.35,57.37,16829.0,50.6194,50.6459,50.6106,50.6283,16829.0
2018-08-20 09:40:00,57.37,57.39,57.34,57.37,162710.0,50.6283,50.6459,50.6018,50.6283,162710.0
2018-08-20 09:45:00,57.37,57.39,57.36,57.39,55494.0,50.6283,50.6459,50.6194,50.6459,55494.0
2018-08-20 09:50:00,57.38,57.38,57.34,57.35,41641.0,50.6371,50.6371,50.6018,50.6106,41641.0
2018-08-20 09:55:00,57.35,57.36,57.33,57.36,28215.0,50.6106,50.6194,50.593,50.6194,28215.0
2018-08-20 10:00:00,57.37,57.42,57.36,57.42,29355.0,50.6283,50.6724,50.6194,50.6724,29355.0
2018-08-20 10:05:00,57.42,57.42,57.39,57.4,24827.0,50.6724,50.6724,50.6459,50.6547,24827.0
2018-08-20 10:10:00,57.4,57.4,57.35,57.36,25502.0,50.6547,50.6547,50.6106,50.6194,25502.0
2018-08-20 10:15:00,57.36,57.38,57.34,57.38,15088.0,50.6194,50.6371,50.6018,50.6371,15088.0
2018-08-20 10:20:00,57.37,57.4,57.37,57.4,10277.0,50.6283,50.6547,50.6283,50.6547,10277.0
2018-08-20 10:25:00,57.4,57.42,57.39,57.41,56120.0,50.6547,50.6724,50.6459,50.6636,56120.0
2018-08-20 10:30:00,57.4,57.41,57.38,57.4,17024.0,50.6547,50.6636,50.6371,50.6547,17024.0
2018-08-20 10:35:00,57.41,57.41,57.38,57.39,27193.0,50.6636,50.6636,50.6371,50.6459,27193.0
2018-08-20 10:40:00,57.39,57.39,57.35,57.37,29471.0,50.6459,50.6459,50.6106,50.6283,29471.0
2018-08-20 10:45:00,57.37,57.39,57.36,57.37,42755.0,50.6283,50.6459,50.6194,50.6283,42755.0
2018-08-20 10:50:00,57.37,57.38,57.34,57.34,43700.0,50.6283,50.6371,50.6018,50.6018,43700.0
2018-08-20 10:55:00,57.34,57.34,57.3,57.33,133707.0,50.6018,50.6018,50.5665,50.593,133707.0
2018-08-20 11:00:00,57.32,57.34,57.31,57.34,18352.0,50.5841,50.6018,50.5753,50.6018,18352.0
2018-08-20 11:05:00,57.34,57.35,57.33,57.34,17368.0,50.6018,50.6106,50.593,50.6018,17368.0
2018-08-20 11:10:00,57.34,57.36,57.34,57.35,171398.0,50.6018,50.6194,50.6018,50.6106,171398.0
2018-08-20 11:15:00,57.35,57.4,57.35,57.39,45009.0,50.6106,50.6547,50.6106,50.6459,45009.0
2018-08-20 11:20:00,57.39,57.39,57.34,57.34,23800.0,50.6459,50.6459,50.6018,50.6018,23800.0
2018-08-20 11:25:00,57.34,57.36,57.33,57.36,25390.0,50.6018,50.6194,50.593,50.6194,25390.0
2018-08-20 11:30:00,57.35,57.37,57.35,57.36,37596.0,50.6106,50.6283,50.6106,50.6194,37596.0
2018-08-20 11:35:00,57.36,57.38,57.35,57.38,67767.0,50.6194,50.6371,50.6106,50.6371,67767.0
2018-08-20 11:40:00,57.38,57.38,57.37,57.37,26045.0,50.6371,50.6371,50.6283,50.6283,26045.0
2018-08-20 11:45:00,57.37,57.39,57.36,57.38,10997.0,50.6283,50.6459,50.6194,50.6371,10997.0
2018-08-20 11:50:00,57.38,57.45,57.38,57.42,187349.0,50.6371,50.6989,50.6371,50.6724,187349.0
2018-08-20 11:55:00,57.42,57.42,57.38,57.38,23733.0,50.6724,50.6724,50.6371,50.6371,23733.0
2018-08-20 12:00:00,57.38,57.41,57.36,57.41,20163.0,50.6371,50.6636,50.6194,50.6636,20163.0
2018-08-20 12:05:00,57.41,57.42,57.4,57.41,10636.0,50.6636,50.6724,50.6547,50.6636,10636.0
2018-08-20 12:10:00,57.42,57.44,57.41,57.43,15233.0,50.6724,50.69,50.6636,50.6812,15233.0
2018-08-20 12:15:00,57.44,57.45,57.42,57.45,24030.0,50.69,50.6989,50.6724,50.6989,24030.0
2018-08-20 12:20:00,57.45,57.47,57.44,57.45,18845.0,50.6989,50.7165,50.69,50.6989,18845.0
2018-08-20 12:25:00,57.45,57.45,57.43,57.44,7589.0,50.6989,50.6989,50.6812,50.69,7589.0
2018-08-20 12:30:00,57.44,57.44,57.43,57.43,3102.0,50.69,50.69,50.6812,50.6812,3102.0
2018-08-20 12:35:00,57.43,57.44,57.42,57.43,22370.0,50.6812,50.69,50.6724,50.6812,22370.0
2018-08-20 12:40:00,57.44,57.44,57.4,57.42,7412.0,50.69,50.69,50.6547,50.6724,7412.0
2018-08-20 12:45:00,57.42,57.43,57.41,57.42,8914.0,50.6724,50.6812,50.6636,50.6724,8914.0
2018-08-20 12:50:00,57.42,57.42,57.4,57.41,31009.0,50.6724,50.6724,50.6547,50.6636,31009.0
2018-08-20 12:55:00,57.42,57.44,57.41,57.44,6443.0,50.6724,50.69,50.6636,50.69,6443.0
2018-08-20 13:00:00,57.44,57.44,57.43,57.43,6840.0,50.69,50.69,50.6812,50.6812,6840.0
2018-08-20 13:05:00,57.43,57.44,57.43,57.44,4000.0,50.6812,50.69,50.6812,50.69,4000.0
2018-08-20 13:10:00,57.44,57.44,57.43,57.43,3527.0,50.69,50.69,50.6812,50.6812,3527.0
2018-08-20 13:15:00,57.43,57.43,57.4,57.41,8704.0,50.6812,50.6812,50.6547,50.6636,8704.0
2018-08-20 13:20:00,57.41,57.43,57.4,57.43,7457.0,50.6636,50.6812,50.6547,50.6812,7457.0
2018-08-20 13:25:00,57.42,57.45,57.42,57.45,9000.0,50.6724,50.6989,50.6724,50.6989,9000.0
2018-08-20 13:30:00,57.45,57.45,57.44,57.45,600.0,50.6989,50.6989,50.69,50.6989,600.0
2018-08-20 13:35:00,57.45,57.45,57.44,57.44,5493.0,50.6989,50.6989,50.69,50.69,5493.0
2018-08-20 13:40:00,57.44,57.47,57.43,57.45,13442.0,50.69,50.7165,50.6812,50.6989,13442.0
2018-08-20 13:45:00,57.45,57.46,57.45,57.46,3865.0,50.6989,50.7077,50.6989,50.7077,3865.0
2018-08-20 13:50:00,57.45,57.47,57.45,57.47,7356.0,50.6989,50.7165,50.6989,50.7165,7356.0
2018-08-20 13:55:00,57.47,57.48,57.46,57.48,12249.0,50.7165,50.7253,50.7077,50.7253,12249.0
2018-08-20 14:00:00,57.48,57.48,57.46,57.46,16844.0,50.7253,50.7253,50.7077,50.7077,16844.0
2018-08-20 14:05:00,57.46,57.48,57.45,57.48,15407.0,50.7077,50.7253,50.6989,50.7253,15407.0
2018-08-20 14:10:00,57.48,57.48,57.47,57.48,9382.0,50.7253,50.7253,50.7165,50.7253,9382.0
2018-08-20 14:15:00,57.48,57.49,57.47,57.48,21405.0,50.7253,50.7342,50.7165,50.7253,21405.0
2018-08-20 14:20:00,57.49,57.49,57.48,57.49,20891.0,50.7342,50.7342,50.7253,50.7342,20891.0
2018-08-20 14:25:00,57.49,57.49,57.48,57.48,18601.0,50.7342,50.7342,50.7253,50.7253,18601.0
2018-08-20 14:30:00,57.49,57.5,57.48,57.48,45938.0,50.7342,50.743,50.7253,50.7253,45938.0
2018-08-20 14:35:00,57.48,57.49,57.48,57.48,13639.0,50.7253,50.7342,50.7253,50.7253,13639.0
2018-08-20 14:40:00,57.48,57.48,57.46,57.46,22730.0,50.7253,50.7253,50.7077,50.7077,22730.0
2018-08-20 14:45:00,57.45,57.46,57.44,57.45,18529.0,50.6989,50.7077,50.69,50.6989,18529.0
2018-08-20 14:50:00,57.45,57.46,57.43,57.44,17789.0,50.6989,50.7077,50.6812,50.69,17789.0
2018-08-20 14:55:00,57.44,57.46,57.44,57.45,13420.0,50.69,50.7077,50.69,50.6989,13420.0
2018-08-20 15:00:00,57.45,57.46,57.44,57.45,9321.0,50.6989,50.7077,50.69,50.6989,9321.0
2018-08-20 15:05:00,57.45,57.46,57.44,57.46,10291.0,50.6989,50.7077,50.69,50.7077,10291.0
2018-08-20 15:10:00,57.45,57.47,57.45,57.47,11467.0,50.6989,50.7165,50.6989,50.7165,11467.0
2018-08-20 15:15:00,57.47,57.47,57.46,57.46,9473.0,50.7165,50.7165,50.7077,50.7077,9473.0
2018-08-20 15:20:00,57.47,57.49,57.46,57.48,30552.0,50.7165,50.7342,50.7077,50.7253,30552.0
2018-08-20 15:25:00,57.48,57.49,57.47,57.48,22847.0,50.7253,50.7342,50.7165,50.7253,22847.0
2018-08-20 15:30:00,57.48,57.49,57.48,57.48,6841.0,50.7253,50.7342,50.7253,50.7253,6841.0
2018-08-20 15:35:00,57.49,57.5,57.49,57.49,14462.0,50.7342,50.743,50.7342,50.7342,14462.0
2018-08-20 15:40:00,57.49,57.5,57.48,57.49,27784.0,50.7342,50.743,50.7253,50.7342,27784.0
2018-08-20 15:45:00,57.49,57.5,57.48,57.48,125502.0,50.7342,50.743,50.7253,50.7253,125502.0
2018-08-20 15:50:00,57.48,57.49,57.44,57.45,258891.0,50.7253,50.7342,50.69,50.6989,258891.0
2018-08-20 15:55:00,57.45,57.46,57.41,57.43,223679.0,50.6989,50.7077,50.6636,50.6812,223679.0
2018-08-21 09:30:00,57.36,57.41,57.36,57.4,58014.0,50.6194,50.6636,50.6194,50.6547,58014.0
2018-08-21 09:35:00,57.4,57.41,57.38,57.39,43965.0,50.6547,50.6636,50.6371,50.6459,43965.0
2018-08-21 09:40:00,57.38,57.41,57.38,57.4,40457.0,50.6371,50.6636,50.6371,50.6547,40457.0
2018-08-21 09:45:00,57.41,57.41,57.39,57.41,26244.0,50.6636,50.6636,50.6459,50.6636,26244.0
2018-08-21 09:50:00,57.41,57.42,57.4,57.42,29609.0,50.6636,50.6724,50.6547,50.6724,29609.0
2018-08-21 09:55:00,57.42,57.42,57.4,57.41,25036.0,50.6724,50.6724,50.6547,50.6636,25036.0
2018-08-21 10:00:00,57.41,57.42,57.39,57.4,28410.0,50.6636,50.6724,50.6459,50.6547,28410.0
2018-08-21 10:05:00,57.4,57.4,57.36,57.37,38348.0,50.6547,50.6547,50.6194,50.6283,38348.0
2018-08-21 10:10:00,57.37,57.38,57.35,57.37,39356.0,50.6283,50.6371,50.6106,50.6283,39356.0
2018-08-21 10:15:00,57.38,57.38,57.35,57.37,39205.0,50.6371,50.6371,50.6106,50.6283,39205.0
2018-08-21 10:20:00,57.37,57.39,57.36,57.38,33708.0,50.6283,50.6459,50.6194,50.6371,33708.0
2018-08-21 10:25:00,57.38,57.39,57.36,57.38,14363.0,50.6371,50.6459,50.6194,50.6371,14363.0
2018-08-21 10:30:00,57.38,57.4,57.37,57.39,105711.0,50.6371,50.6547,50.6283,50.6459,105711.0
2018-08-21 10:35:00,57.4,57.4,57.36,57.37,32911.0,50.6547,50.6547,50.6194,50.6283,32911.0
2018-08-21 10:40:00,57.36,57.39,57.36,57.39,43684.0,50.6194,50.6459,50.6194,50.6459,43684.0
2018-08-21 10:45:00,57.39,57.4,57.34,57.34,107262.0,50.6459,50.6547,50.6018,50.6018,107262.0
2018-08-21 10:50:00,57.35,57.36,57.33,57.36,30526.0,50.6106,50.6194,50.593,50.6194,30526.0
2018-08-21 10:55:00,57.36,57.36,57.34,57.36,26561.0,50.6194,50.6194,50.6018,50.6194,26561.0
2018-08-21 11:00:00,57.36,57.38,57.36,57.37,12842.0,50.6194,50.6371,50.6194,50.6283,12842.0
2018-08-21 11:05:00,57.37,57.41,57.37,57.39,991939.0,50.6283,50.6636,50.6283,50.6459,991939.0
2018-08-21 11:10:00,57.39,57.39,57.36,57.36,233880.0,50.6459,50.6459,50.6194,50.6194,233880.0
2018-08-21 11:15:00,57.35,57.37,57.33,57.36,821600.0,50.6106,50.6283,50.593,50.6194,821600.0
2018-08-21 11:20:00,57.35,57.36,57.33,57.36,228926.0,50.6106,50.6194,50.593,50.6194,228926.0
2018-08-21 11:25:00,57.36,57.37,57.35,57.36,7626.0,50.6194,50.6283,50.6106,50.6194,7626.0
2018-08-21 11:30:00,57.36,57.36,57.34,57.36,25496.0,50.6194,50.6194,50.6018,50.6194,25496.0
2018-08-21 11:35:00,57.36,57.4,57.36,57.39,16210.0,50.6194,50.6547,50.6194,50.6459,16210.0
2018-08-21 11:40:00,57.39,57.41,57.39,57.41,39577.0,50.6459,50.6636,50.6459,50.6636,39577.0
2018-08-21 11:45:00,57.41,57.41,57.38,57.39,14853.0,50.6636,50.6636,50.6371,50.6459,14853.0
2018-08-21 11:50:00,57.39,57.4,57.37,57.4,20141.0,50.6459,50.6547,50.6283,50.6547,20141.0
2018-08-21 11:55:00,57.4,57.41,57.39,57.4,12743.0,50.6547,50.6636,50.6459,50.6547,12743.0
2018-08-21 12:00:00,57.41,57.43,57.4,57.42,41020.0,50.6636,50.6812,50.6547,50.6724,41020.0
2018-08-21 12:05:00,57.43,57.43,57.42,57.42,14103.0,50.6812,50.6812,50.6724,50.6724,14103.0
2018-08-21 12:10:00,57.42,57.43,57.42,57.42,3786.0,50.6724,50.6812,50.6724,50.6724,3786.0
2018-08-21 12:15:00,57.42,57.43,57.41,57.42,41308.0,50.6724,50.6812,50.6636,50.6724,41308.0
2018-08-21 12:20:00,57.41,57.42,57.4,57.41,37753.0,50.6636,50.6724,50.6547,50.6636,37753.0
2018-08-21 12:25:00,57.41,57.43,57.41,57.42,9452.0,50.6636,50.6812,50.6636,50.6724,9452.0
2018-08-21 12:30:00,57.42,57.46,57.42,57.45,28757.0,50.6724,50.7077,50.6724,50.6989,28757.0
2018-08-21 12:35:00,57.46,57.46,57.44,57.46,13008.0,50.7077,50.7077,50.69,50.7077,13008.0
2018-08-21 12:40:00,57.45,57.46,57.44,57.45,15949.0,50.6989,50.7077,50.69,50.6989,15949.0
2018-08-21 12:45:00,57.45,57.47,57.44,57.47,36958.0,50.6989,50.7165,50.69,50.7165,36958.0
2018-08-21 12:50:00,57.46,57.48,57.46,57.47,17756.0,50.7077,50.7253,50.7077,50.7165,17756.0
2018-08-21 12:55:00,57.48,57.51,57.47,57.47,45457.0,50.7253,50.7518,50.7165,50.7165,45457.0
2018-08-21 13:00:00,57.47,57.47,57.45,57.46,19526.0,50.7165,50.7165,50.6989,50.7077,19526.0
2018-08-21 13:05:00,57.47,57.47,57.44,57.45,21232.0,50.7165,50.7165,50.69,50.6989,21232.0
2018-08-21 13:10:00,57.45,57.45,57.43,57.44,13325.0,50.6989,50.6989,50.6812,50.69,13325.0
2018-08-21 13:15:00,57.45,57.45,57.42,57.44,31066.0,50.6989,50.6989,50.6724,50.69,31066.0
2018-08-21 13:20:00,57.44,57.45,57.43,57.45,4206.0,50.69,50.6989,50.6812,50.6989,4206.0
2018-08-21 13:25:00,57.45,57.47,57.44,57.45,7246.0,50.6989,50.7165,50.69,50.6989,7246.0
2018-08-21 13:30:00,57.46,57.47,57.45,57.46,13454.0,50.7077,50.7165,50.6989,50.7077,13454.0
2018-08-21 13:35:00,57.46,57.48,57.45,57.47,11665.0,50.7077,50.7253,50.6989,50.7165,11665.0
2018-08-21 13:40:00,57.47,57.47,57.46,57.47,10466.0,50.7165,50.7165,50.7077,50.7165,10466.0
2018-08-21 13:45:00,57.47,57.48,57.46,57.47,59297.0,50.7165,50.7253,50.7077,50.7165,59297.0
2018-08-21 13:50:00,57.47,57.47,57.46,57.46,10550.0,50.7165,50.7165,50.7077,50.7077,10550.0
2018-08-21 13:55:00,57.47,57.48,57.46,57.48,14606.0,50.7165,50.7253,50.7077,50.7253,14606.0
2018-08-21 14:00:00,57.47,57.48,57.45,57.46,10982.0,50.7165,50.7253,50.6989,50.7077,10982.0
2018-08-21 14:05:00,57.45,57.46,57.45,57.45,13211.0,50.6989,50.7077,50.6989,50.6989,13211.0
2018-08-21 14:10:00,57.45,57.46,57.44,57.45,16543.0,50.6989,50.7077,50.69,50.6989,16543.0
2018-08-21 14:15:00,57.46,57.47,57.45,57.47,17523.0,50.7077,50.7165,50.6989,50.7165,17523.0
2018-08-21 14:20:00,57.47,57.47,57.45,57.46,20297.0,50.7165,50.7165,50.6989,50.7077,20297.0
2018-08-21 14:25:00,57.46,57.47,57.46,57.46,6860.0,50.7077,50.7165,50.7077,50.7077,6860.0
2018-08-21 14:30:00,57.46,57.47,57.42,57.45,33572.0,50.7077,50.7165,50.6724,50.6989,33572.0
2018-08-21 14:35:00,57.46,57.46,57.42,57.44,18242.0,50.7077,50.7077,50.6724,50.69,18242.0
2018-08-21 14:40:00,57.44,57.47,57.44,57.45,14182.0,50.69,50.7165,50.69,50.6989,14182.0
2018-08-21 14:45:00,57.45,57.45,57.4,57.41,19289.0,50.6989,50.6989,50.6547,50.6636,19289.0
2018-08-21 14:50:00,57.41,57.42,57.38,57.39,25291.0,50.6636,50.6724,50.6371,50.6459,25291.0
2018-08-21 14:55:00,57.38,57.4,57.38,57.39,8396.0,50.6371,50.6547,50.6371,50.6459,8396.0
2018-08-21 15:00:00,57.39,57.4,57.38,57.4,29170.0,50.6459,50.6547,50.6371,50.6547,29170.0
2018-08-21 15:05:00,57.39,57.4,57.39,57.39,15369.0,50.6459,50.6547,50.6459,50.6459,15369.0
2018-08-21 15:10:00,57.39,57.42,57.39,57.4,444795.0,50.6459,50.6724,50.6459,50.6547,444795.0
2018-08-21 15:15:00,57.4,57.41,57.38,57.39,276389.0,50.6547,50.6636,50.6371,50.6459,276389.0
2018-08-21 15:20:00,57.39,57.4,57.38,57.39,25151.0,50.6459,50.6547,50.6371,50.6459,25151.0
2018-08-21 15:25:00,57.4,57.42,57.39,57.41,47903.0,50.6547,50.6724,50.6459,50.6636,47903.0
2018-08-21 15:30:00,57.41,57.43,57.4,57.42,12585.0,50.6636,50.6812,50.6547,50.6724,12585.0
2018-08-21 15:35:00,57.41,57.43,57.41,57.42,21035.0,50.6636,50.6812,50.6636,50.6724,21035.0
2018-08-21 15:40:00,57.42,57.43,57.4,57.42,150360.0,50.6724,50.6812,50.6547,50.6724,150360.0
2018-08-21 15:45:00,57.41,57.44,57.38,57.43,736771.0,50.6636,50.69,50.6371,50.6812,736771.0
2018-08-21 15:50:00,57.43,57.43,57.41,57.41,213251.0,50.6812,50.6812,50.6636,50.6636,213251.0
2018-08-21 15:55:00,57.41,57.45,57.41,57.41,388215.0,50.6636,50.6989,50.6636,50.6636,388215.0
2018-08-22 09:30:00,57.66,57.71,57.66,57.69,83150.0,50.8842,50.9283,50.8842,50.9107,83150.0
2018-08-22 09:35:00,57.7,57.7,57.67,57.68,40528.0,50.9195,50.9195,50.893,50.9018,40528.0
2018-08-22 09:40:00,57.68,57.7,57.65,57.66,42610.0,50.9018,50.9195,50.8754,50.8842,42610.0
2018-08-22 09:45:00,57.66,57.67,57.65,57.65,23046.0,50.8842,50.893,50.8754,50.8754,23046.0
2018-08-22 09:50:00,57.65,57.67,57.63,57.66,103982.0,50.8754,50.893,50.8577,50.8842,103982.0
2018-08-22 09:55:00,57.66,57.7,57.66,57.69,30930.0,50.8842,50.9195,50.8842,50.9107,30930.0
2018-08-22 10:00:00,57.7,57.73,57.69,57.72,48458.0,50.9195,50.946,50.9107,50.9371,48458.0
2018-08-22 10:05:00,57.73,57.74,57.72,57.73,40446.0,50.946,50.9548,50.9371,50.946,40446.0
2018-08-22 10:10:00,57.73,57.75,57.72,57.73,33230.0,50.946,50.9636,50.9371,50.946,33230.0
2018-08-22 10:15:00,57.73,57.74,57.71,57.73,71902.0,50.946,50.9548,50.9283,50.946,71902.0
2018-08-22 10:20:00,57.73,57.74,57.71,57.73,40824.0,50.946,50.9548,50.9283,50.946,40824.0
2018-08-22 10:25:00,57.72,57.73,57.68,57.69,30334.0,50.9371,50.946,50.9018,50.9107,30334.0
2018-08-22 10:30:00,57.69,57.71,57.68,57.71,29990.0,50.9107,50.9283,50.9018,50.9283,29990.0
2018-08-22 10:35:00,57.71,57.76,57.71,57.76,27997.0,50.9283,50.9724,50.9283,50.9724,27997.0
2018-08-22 10:40:00,57.76,57.79,57.74,57.79,20567.0,50.9724,50.9989,50.9548,50.9989,20567.0
2018-08-22 10:45:00,57.78,57.8,57.77,57.8,58488.0,50.9901,51.0077,50.9813,51.0077,58488.0
2018-08-22 10:50:00,57.8,57.83,57.8,57.81,87504.0,51.0077,51.0342,51.0077,51.0166,87504.0
2018-08-22 10:55:00,57.82,57.82,57.78,57.79,34794.0,51.0254,51.0254,50.9901,50.9989,34794.0
2018-08-22 11:00:00,57.79,57.8,57.78,57.79,171928.0,50.9989,51.0077,50.9901,50.9989,171928.0
2018-08-22 11:05:00,57.8,57.8,57.76,57.77,66319.0,51.0077,51.0077,50.9724,50.9813,66319.0
2018-08-22 11:10:00,57.78,57.79,57.77,57.77,42927.0,50.9901,50.9989,50.9813,50.9813,42927.0
2018-08-22 11:15:00,57.78,57.8,57.77,57.79,64182.0,50.9901,51.0077,50.9813,50.9989,64182.0
2018-08-22 11:20:00,57.79,57.81,57.77,57.79,35346.0,50.9989,51.0166,50.9813,50.9989,35346.0
2018-08-22 11:25:00,57.79,57.79,57.76,57.79,16170.0,50.9989,50.9989,50.9724,50.9989,16170.0
2018-08-22 11:30:00,57.79,57.79,57.76,57.77,9276.0,50.9989,50.9989,50.9724,50.9813,9276.0
2018-08-22 11:35:00,57.77,57.78,57.74,57.77,21723.0,50.9813,50.9901,50.9548,50.9813,21723.0
2018-08-22 11:40:00,57.78,57.81,57.77,57.79,21181.0,50.9901,51.0166,50.9813,50.9989,21181.0
2018-08-22 11:45:00,57.79,57.79,57.77,57.78,18428.0,50.9989,50.9989,50.9813,50.9901,18428.0
2018-08-22 11:50:00,57.78,57.78,57.75,57.76,136778.0,50.9901,50.9901,50.9636,50.9724,136778.0
2018-08-22 11:55:00,57.76,57.78,57.75,57.77,16506.0,50.9724,50.9901,50.9636,50.9813,16506.0
2018-08-22 12:00:00,57.77,57.78,57.76,57.77,12403.0,50.9813,50.9901,50.9724,50.9813,12403.0
2018-08-22 12:05:00,57.77,57.78,57.74,57.75,70213.0,50.9813,50.9901,50.9548,50.9636,70213.0
2018-08-22 12:10:00,57.75,57.76,57.72,57.72,21944.0,50.9636,50.9724,50.9371,50.9371,21944.0
2018-08-22 12:15:00,57.73,57.74,57.72,57.74,12188.0,50.946,50.9548,50.9371,50.9548,12188.0
2018-08-22 12:20:00,57.74,57.75,57.73,57.74,13297.0,50.9548,50.9636,50.946,50.9548,13297.0
2018-08-22 12:25:00,57.74,57.74,57.72,57.72,8212.0,50.9548,50.9548,50.9371,50.9371,8212.0
2018-08-22 12:30:00,57.72,57.73,57.71,57.73,14469.0,50.9371,50.946,50.9283,50.946,14469.0
2018-08-22 12:35:00,57.73,57.73,57.69,57.7,22547.0,50.946,50.946,50.9107,50.9195,22547.0
2018-08-22 12:40:00,57.71,57.72,57.7,57.71,5065.0,50.9283,50.9371,50.9195,50.9283,5065.0
2018-08-22 12:45:00,57.71,57.72,57.7,57.71,16385.0,50.9283,50.9371,50.9195,50.9283,16385.0
2018-08-22 12:50:00,57.71,57.72,57.7,57.72,7064.0,50.9283,50.9371,50.9195,50.9371,7064.0
2018-08-22 12:55:00,57.71,57.72,57.7,57.71,41705.0,50.9283,50.9371,50.9195,50.9283,41705.0
2018-08-22 13:00:00,57.71,57.72,57.71,57.71,10893.0,50.9283,50.9371,50.9283,50.9283,10893.0
2018-08-22 13:05:00,57.71,57.71,57.68,57.69,8539.0,50.9283,50.9283,50.9018,50.9107,8539.0
2018-08-22 13:10:00,57.69,57.7,57.68,57.69,20454.0,50.9107,50.9195,50.9018,50.9107,20454.0
2018-08-22 13:15:00,57.69,57.69,57.67,57.68,5369.0,50.9107,50.9107,50.893,50.9018,5369.0
2018-08-22 13:20:00,57.68,57.7,57.67,57.7,30224.0,50.9018,50.9195,50.893,50.9195,30224.0
2018-08-22 13:25:00,57.7,57.71,57.69,57.69,6104.0,50.9195,50.9283,50.9107,50.9107,6104.0
2018-08-22 13:30:00,57.69,57.7,57.68,57.69,8558.0,50.9107,50.9195,50.9018,50.9107,8558.0
2018-08-22 13:35:00,57.69,57.7,57.67,57.67,7949.0,50.9107,50.9195,50.893,50.893,7949.0
2018-08-22 13:40:00,57.68,57.7,57.67,57.7,8341.0,50.9018,50.9195,50.893,50.9195,8341.0
2018-08-22 13:45:00,57.69,57.7,57.68,57.68,9914.0,50.9107,50.9195,50.9018,50.9018,9914.0
2018-08-22 13:50:00,57.68,57.7,57.68,57.69,9711.0,50.9018,50.9195,50.9018,50.9107,9711.0
2018-08-22 13:55:00,57.69,57.7,57.67,57.69,29270.0,50.9107,50.9195,50.893,50.9107,29270.0
2018-08-22 14:00:00,57.7,57.78,57.69,57.76,133841.0,50.9195,50.9901,50.9107,50.9724,133841.0
2018-08-22 14:05:00,57.76,57.77,57.73,57.73,23245.0,50.9724,50.9813,50.946,50.946,23245.0
2018-08-22 14:10:00,57.72,57.74,57.71,57.73,32802.0,50.9371,50.9548,50.9283,50.946,32802.0
2018-08-22 14:15:00,57.73,57.73,57.68,57.7,37291.0,50.946,50.946,50.9018,50.9195,37291.0
2018-08-22 14:20:00,57.7,57.71,57.68,57.68,140993.0,50.9195,50.9283,50.9018,50.9018,140993.0
2018-08-22 14:25:00,57.68,57.71,57.66,57.71,19453.0,50.9018,50.9283,50.8842,50.9283,19453.0
2018-08-22 14:30:00,57.71,57.71,57.68,57.69,18423.0,50.9283,50.9283,50.9018,50.9107,18423.0
2018-08-22 14:35:00,57.7,57.71,57.69,57.69,11051.0,50.9195,50.9283,50.9107,50.9107,11051.0
2018-08-22 14:40:00,57.69,57.7,57.68,57.69,77729.0,50.9107,50.9195,50.9018,50.9107,77729.0
2018-08-22 14:45:00,57.69,57.7,57.67,57.68,18996.0,50.9107,50.9195,50.893,50.9018,18996.0
2018-08-22 14:50:00,57.68,57.71,57.68,57.69,20823.0,50.9018,50.9283,50.9018,50.9107,20823.0
2018-08-22 14:55:00,57.69,57.72,57.68,57.72,23558.0,50.9107,50.9371,50.9018,50.9371,23558.0
2018-08-22 15:00:00,57.72,57.74,57.7,57.72,21898.0,50.9371,50.9548,50.9195,50.9371,21898.0
2018-08-22 15:05:00,57.71,57.71,57.69,57.71,122285.0,50.9283,50.9283,50.9107,50.9283,122285.0
2018-08-22 15:10:00,57.71,57.73,57.7,57.72,9700.0,50.9283,50.946,50.9195,50.9371,9700.0
2018-08-22 15:15:00,57.73,57.73,57.7,57.73,13634.0,50.946,50.946,50.9195,50.946,13634.0
2018-08-22 15:20:00,57.73,57.74,57.72,57.73,21591.0,50.946,50.9548,50.9371,50.946,21591.0
2018-08-22 15:25:00,57.74,57.74,57.72,57.72,12119.0,50.9548,50.9548,50.9371,50.9371,12119.0
2018-08-22 15:30:00,57.73,57.73,57.7,57.72,32691.0,50.946,50.946,50.9195,50.9371,32691.0
2018-08-22 15:35:00,57.73,57.73,57.71,57.72,40224.0,50.946,50.946,50.9283,50.9371,40224.0
2018-08-22 15:40:00,57.72,57.72,57.7,57.71,104353.0,50.9371,50.9371,50.9195,50.9283,104353.0
2018-08-22 15:45:00,57.71,57.72,57.69,57.7,127773.0,50.9283,50.9371,50.9107,50.9195,127773.0
2018-08-22 15:50:00,57.69,57.69,57.65,57.66,331007.0,50.9107,50.9107,50.8754,50.8842,331007.0
2018-08-22 15:55:00,57.66,57.67,57.65,57.65,418076.0,50.8842,50.893,50.8754,50.8754,418076.0
2018-08-23 09:30:00,57.32,57.38,57.31,57.33,37141.0,50.5841,50.6371,50.5753,50.593,37141.0
2018-08-23 09:35:00,57.34,57.38,57.33,57.38,96812.0,50.6018,50.6371,50.593,50.6371,96812.0
2018-08-23 09:40:00,57.38,57.38,57.36,57.38,36046.0,50.6371,50.6371,50.6194,50.6371,36046.0
2018-08-23 09:45:00,57.38,57.4,57.38,57.4,20025.0,50.6371,50.6547,50.6371,50.6547,20025.0
2018-08-23 09:50:00,57.4,57.44,57.39,57.43,22820.0,50.6547,50.69,50.6459,50.6812,22820.0
2018-08-23 09:55:00,57.44,57.44,57.4,57.41,14716.0,50.69,50.69,50.6547,50.6636,14716.0
2018-08-23 10:00:00,57.41,57.42,57.4,57.41,55039.0,50.6636,50.6724,50.6547,50.6636,55039.0
2018-08-23 10:05:00,57.41,57.42,57.4,57.42,29947.0,50.6636,50.6724,50.6547,50.6724,29947.0
2018-08-23 10:10:00,57.41,57.43,57.38,57.39,162117.0,50.6636,50.6812,50.6371,50.6459,162117.0
2018-08-23 10:15:00,57.39,57.41,57.38,57.41,84539.0,50.6459,50.6636,50.6371,50.6636,84539.0
2018-08-23 10:20:00,57.41,57.43,57.41,57.41,21706.0,50.6636,50.6812,50.6636,50.6636,21706.0
2018-08-23 10:25:00,57.41,57.45,57.4,57.44,42719.0,50.6636,50.6989,50.6547,50.69,42719.0
2018-08-23 10:30:00,57.44,57.45,57.43,57.43,31422.0,50.69,50.6989,50.6812,50.6812,31422.0
2018-08-23 10:35:00,57.43,57.44,57.41,57.42,53825.0,50.6812,50.69,50.6636,50.6724,53825.0
2018-08-23 10:40:00,57.42,57.44,57.41,57.43,18877.0,50.6724,50.69,50.6636,50.6812,18877.0
2018-08-23 10:45:00,57.43,57.44,57.41,57.43,71120.0,50.6812,50.69,50.6636,50.6812,71120.0
2018-08-23 10:50:00,57.43,57.43,57.41,57.41,24595.0,50.6812,50.6812,50.6636,50.6636,24595.0
2018-08-23 10:55:00,57.41,57.43,57.41,57.42,28977.0,50.6636,50.6812,50.6636,50.6724,28977.0
2018-08-23 11:00:00,57.42,57.42,57.4,57.42,60568.0,50.6724,50.6724,50.6547,50.6724,60568.0
2018-08-23 11:05:00,57.41,57.41,57.37,57.38,92234.0,50.6636,50.6636,50.6283,50.6371,92234.0
2018-08-23 11:10:00,57.38,57.39,57.37,57.38,44597.0,50.6371,50.6459,50.6283,50.6371,44597.0
2018-08-23 11:15:00,57.37,57.37,57.33,57.34,134118.0,50.6283,50.6283,50.593,50.6018,134118.0
2018-08-23 11:20:00,57.34,57.37,57.32,57.36,82774.0,50.6018,50.6283,50.5841,50.6194,82774.0
2018-08-23 11:25:00,57.36,57.38,57.35,57.36,113871.0,50.6194,50.6371,50.6106,50.6194,113871.0
2018-08-23 11:30:00,57.36,57.37,57.34,57.36,70453.0,50.6194,50.6283,50.6018,50.6194,70453.0
2018-08-23 11:35:00,57.36,57.36,57.3,57.3,20767.0,50.6194,50.6194,50.5665,50.5665,20767.0
2018-08-23 11:40:00,57.31,57.36,57.3,57.34,165718.0,50.5753,50.6194,50.5665,50.6018,165718.0
2018-08-23 11:45:00,57.34,57.35,57.32,57.35,18662.0,50.6018,50.6106,50.5841,50.6106,18662.0
2018-08-23 11:50:00,57.35,57.38,57.35,57.36,37056.0,50.6106,50.6371,50.6106,50.6194,37056.0
2018-08-23 11:55:00,57.36,57.38,57.35,57.36,87508.0,50.6194,50.6371,50.6106,50.6194,87508.0
2018-08-23 12:00:00,57.36,57.39,57.35,57.38,136899.0,50.6194,50.6459,50.6106,50.6371,136899.0
2018-08-23 12:05:00,57.38,57.39,57.35,57.35,17032.0,50.6371,50.6459,50.6106,50.6106,17032.0
2018-08-23 12:10:00,57.35,57.36,57.33,57.33,17987.0,50.6106,50.6194,50.593,50.593,17987.0
2018-08-23 12:15:00,57.34,57.37,57.32,57.36,155670.0,50.6018,50.6283,50.5841,50.6194,155670.0
2018-08-23 12:20:00,57.37,57.39,57.37,57.39,19423.0,50.6283,50.6459,50.6283,50.6459,19423.0
2018-08-23 12:25:00,57.39,57.4,57.38,57.4,19090.0,50.6459,50.6547,50.6371,50.6547,19090.0
2018-08-23 12:30:00,57.4,57.41,57.39,57.4,13854.0,50.6547,50.6636,50.6459,50.6547,13854.0
2018-08-23 12:35:00,57.4,57.41,57.4,57.41,24900.0,50.6547,50.6636,50.6547,50.6636,24900.0
2018-08-23 12:40:00,57.42,57.44,57.39,57.41,39498.0,50.6724,50.69,50.6459,50.6636,39498.0
2018-08-23 12:45:00,57.41,57.41,57.4,57.41,4800.0,50.6636,50.6636,50.6547,50.6636,4800.0
2018-08-23 12:50:00,57.4,57.41,57.38,57.39,43499.0,50.6547,50.6636,50.6371,50.6459,43499.0
2018-08-23 12:55:00,57.4,57.4,57.37,57.37,28807.0,50.6547,50.6547,50.6283,50.6283,28807.0
2018-08-23 13:00:00,57.38,57.38,57.36,57.37,19141.0,50.6371,50.6371,50.6194,50.6283,19141.0
2018-08-23 13:05:00,57.36,57.36,57.34,57.36,18989.0,50.6194,50.6194,50.6018,50.6194,18989.0
2018-08-23 13:10:00,57.36,57.37,57.35,57.37,93128.0,50.6194,50.6283,50.6106,50.6283,93128.0
2018-08-23 13:15:00,57.37,57.4,57.36,57.39,30560.0,50.6283,50.6547,50.6194,50.6459,30560.0
2018-08-23 13:20:00,57.38,57.41,57.38,57.39,33611.0,50.6371,50.6636,50.6371,50.6459,33611.0
2018-08-23 13:25:00,57.39,57.42,57.39,57.42,60398.0,50.6459,50.6724,50.6459,50.6724,60398.0
2018-08-23 13:30:00,57.42,57.42,57.4,57.41,6522.0,50.6724,50.6724,50.6547,50.6636,6522.0
2018-08-23 13:35:00,57.41,57.42,57.39,57.42,130318.0,50.6636,50.6724,50.6459,50.6724,130318.0
2018-08-23 13:40:00,57.42,57.43,57.41,57.42,17406.0,50.6724,50.6812,50.6636,50.6724,17406.0
2018-08-23 13:45:00,57.42,57.42,57.4,57.41,28778.0,50.6724,50.6724,50.6547,50.6636,28778.0
2018-08-23 13:50:00,57.42,57.42,57.4,57.42,45984.0,50.6724,50.6724,50.6547,50.6724,45984.0
2018-08-23 13:55:00,57.41,57.42,57.4,57.42,33846.0,50.6636,50.6724,50.6547,50.6724,33846.0
2018-08-23 14:00:00,57.42,57.44,57.41,57.44,14870.0,50.6724,50.69,50.6636,50.69,14870.0
2018-08-23 14:05:00,57.44,57.45,57.43,57.44,17736.0,50.69,50.6989,50.6812,50.69,17736.0
2018-08-23 14:10:00,57.44,57.45,57.43,57.45,20770.0,50.69,50.6989,50.6812,50.6989,20770.0
2018-08-23 14:15:00,57.45,57.45,57.43,57.44,12354.0,50.6989,50.6989,50.6812,50.69,12354.0
2018-08-23 14:20:00,57.44,57.45,57.43,57.45,15173.0,50.69,50.6989,50.6812,50.6989,15173.0
2018-08-23 14:25:00,57.45,57.46,57.44,57.45,42884.0,50.6989,50.7077,50.69,50.6989,42884.0
2018-08-23 14:30:00,57.45,57.46,57.44,57.46,31772.0,50.6989,50.7077,50.69,50.7077,31772.0
2018-08-23 14:35:00,57.45,57.46,57.44,57.45,14870.0,50.6989,50.7077,50.69,50.6989,14870.0
2018-08-23 14:40:00,57.45,57.49,57.44,57.48,41323.0,50.6989,50.7342,50.69,50.7253,41323.0
2018-08-23 14:45:00,57.48,57.48,57.45,57.46,26496.0,50.7253,50.7253,50.6989,50.7077,26496.0
2018-08-23 14:50:00,57.46,57.46,57.43,57.45,23299.0,50.7077,50.7077,50.6812,50.6989,23299.0
2018-08-23 14:55:00,57.44,57.46,57.44,57.45,27113.0,50.69,50.7077,50.69,50.6989,27113.0
2018-08-23 15:00:00,57.45,57.46,57.44,57.45,30899.0,50.6989,50.7077,50.69,50.6989,30899.0
2018-08-23 15:05:00,57.45,57.47,57.45,57.47,34131.0,50.6989,50.7165,50.6989,50.7165,34131.0
2018-08-23 15:10:00,57.47,57.49,57.47,57.47,55177.0,50.7165,50.7342,50.7165,50.7165,55177.0
2018-08-23 15:15:00,57.48,57.49,57.48,57.48,49673.0,50.7253,50.7342,50.7253,50.7253,49673.0
2018-08-23 15:20:00,57.48,57.49,57.47,57.48,10525.0,50.7253,50.7342,50.7165,50.7253,10525.0
2018-08-23 15:25:00,57.48,57.49,57.46,57.48,51155.0,50.7253,50.7342,50.7077,50.7253,51155.0
2018-08-23 15:30:00,57.48,57.48,57.46,57.47,41067.0,50.7253,50.7253,50.7077,50.7165,41067.0
2018-08-23 15:35:00,57.46,57.47,57.43,57.43,59355.0,50.7077,50.7165,50.6812,50.6812,59355.0
2018-08-23 15:40:00,57.43,57.44,57.42,57.43,57282.0,50.6812,50.69,50.6724,50.6812,57282.0
2018-08-23 15:45:00,57.42,57.44,57.41,57.44,77555.0,50.6724,50.69,50.6636,50.69,77555.0
2018-08-23 15:50:00,57.44,57.44,57.42,57.43,210655.0,50.69,50.69,50.6724,50.6812,210655.0
2018-08-23 15:55:00,57.43,57.43,57.4,57.42,546953.0,50.6812,50.6812,50.6547,50.6724,546953.0
2018-08-24 09:30:00,57.46,57.52,57.46,57.49,36929.0,50.7077,50.7606,50.7077,50.7342,36929.0
2018-08-24 09:35:00,57.49,57.52,57.49,57.51,10188.0,50.7342,50.7606,50.7342,50.7518,10188.0
2018-08-24 09:40:00,57.52,57.52,57.49,57.51,45835.0,50.7606,50.7606,50.7342,50.7518,45835.0
2018-08-24 09:45:00,57.51,57.51,57.47,57.49,31680.0,50.7518,50.7518,50.7165,50.7342,31680.0
2018-08-24 09:50:00,57.48,57.48,57.47,57.47,16151.0,50.7253,50.7253,50.7165,50.7165,16151.0
2018-08-24 09:55:00,57.47,57.48,57.45,57.47,17697.0,50.7165,50.7253,50.6989,50.7165,17697.0
2018-08-24 10:00:00,57.47,57.55,57.44,57.54,82407.0,50.7165,50.7871,50.69,50.7783,82407.0
2018-08-24 10:05:00,57.54,57.56,57.51,57.53,74572.0,50.7783,50.7959,50.7518,50.7695,74572.0
2018-08-24 10:10:00,57.53,57.54,57.51,57.52,49750.0,50.7695,50.7783,50.7518,50.7606,49750.0
2018-08-24 10:15:00,57.52,57.56,57.52,57.54,33826.0,50.7606,50.7959,50.7606,50.7783,33826.0
2018-08-24 10:20:00,57.54,57.56,57.53,57.54,220030.0,50.7783,50.7959,50.7695,50.7783,220030.0
2018-08-24 10:25:00,57.54,57.54,57.51,57.53,60740.0,50.7783,50.7783,50.7518,50.7695,60740.0
2018-08-24 10:30:00,57.53,57.57,57.53,57.57,35952.0,50.7695,50.8048,50.7695,50.8048,35952.0
2018-08-24 10:35:00,57.57,57.58,57.55,57.57,129443.0,50.8048,50.8136,50.7871,50.8048,129443.0
2018-08-24 10:40:00,57.57,57.58,57.55,57.57,37512.0,50.8048,50.8136,50.7871,50.8048,37512.0
2018-08-24 10:45:00,57.57,57.6,57.57,57.59,35976.0,50.8048,50.8312,50.8048,50.8224,35976.0
2018-08-24 10:50:00,57.59,57.61,57.58,57.59,18120.0,50.8224,50.8401,50.8136,50.8224,18120.0
2018-08-24 10:55:00,57.59,57.6,57.57,57.58,37649.0,50.8224,50.8312,50.8048,50.8136,37649.0
2018-08-24 11:00:00,57.58,57.58,57.56,57.57,12949.0,50.8136,50.8136,50.7959,50.8048,12949.0
2018-08-24 11:05:00,57.58,57.59,57.57,57.58,13507.0,50.8136,50.8224,50.8048,50.8136,13507.0
2018-08-24 11:10:00,57.57,57.6,57.57,57.6,13450.0,50.8048,50.8312,50.8048,50.8312,13450.0
2018-08-24 11:15:00,57.6,57.62,57.59,57.61,21364.0,50.8312,50.8489,50.8224,50.8401,21364.0
2018-08-24 11:20:00,57.61,57.61,57.58,57.58,9128.0,50.8401,50.8401,50.8136,50.8136,9128.0
2018-08-24 11:25:00,57.58,57.59,57.57,57.58,301884.0,50.8136,50.8224,50.8048,50.8136,301884.0
2018-08-24 11:30:00,57.57,57.6,57.56,57.6,33610.0,50.8048,50.8312,50.7959,50.8312,33610.0
2018-08-24 11:35:00,57.6,57.61,57.59,57.6,47831.0,50.8312,50.8401,50.8224,50.8312,47831.0
2018-08-24 11:40:00,57.6,57.61,57.58,57.6,38240.0,50.8312,50.8401,50.8136,50.8312,38240.0
2018-08-24 11:45:00,57.6,57.6,57.58,57.6,66787.0,50.8312,50.8312,50.8136,50.8312,66787.0
2018-08-24 11:50:00,57.6,57.61,57.59,57.6,44521.0,50.8312,50.8401,50.8224,50.8312,44521.0
2018-08-24 11:55:00,57.6,57.62,57.59,57.61,19787.0,50.8312,50.8489,50.8224,50.8401,19787.0
2018-08-24 12:00:00,57.61,57.64,57.61,57.64,24734.0,50.8401,50.8665,50.8401,50.8665,24734.0
2018-08-24 12:05:00,57.64,57.64,57.61,57.63,57353.0,50.8665,50.8665,50.8401,50.8577,57353.0
2018-08-24 12:10:00,57.63,57.64,57.61,57.62,35630.0,50.8577,50.8665,50.8401,50.8489,35630.0
2018-08-24 12:15:00,57.62,57.63,57.61,57.63,13203.0,50.8489,50.8577,50.8401,50.8577,13203.0
2018-08-24 12:20:00,57.63,57.65,57.62,57.64,41720.0,50.8577,50.8754,50.8489,50.8665,41720.0
2018-08-24 12:25:00,57.65,57.65,57.64,57.65,23365.0,50.8754,50.8754,50.8665,50.8754,23365.0
2018-08-24 12:30:00,57.65,57.65,57.63,57.63,40461.0,50.8754,50.8754,50.8577,50.8577,40461.0
2018-08-24 12:35:00,57.63,57.64,57.63,57.63,19749.0,50.8577,50.8665,50.8577,50.8577,19749.0
2018-08-24 12:40:00,57.64,57.65,57.62,57.65,34076.0,50.8665,50.8754,50.8489,50.8754,34076.0
2018-08-24 12:45:00,57.65,57.65,57.64,57.65,126514.0,50.8754,50.8754,50.8665,50.8754,126514.0
2018-08-24 12:50:00,57.65,57.66,57.64,57.65,112289.0,50.8754,50.8842,50.8665,50.8754,112289.0
2018-08-24 12:55:00,57.65,57.65,57.64,57.65,18445.0,50.8754,50.8754,50.8665,50.8754,18445.0
2018-08-24 13:00:00,57.65,57.68,57.65,57.67,40791.0,50.8754,50.9018,50.8754,50.893,40791.0
2018-08-24 13:05:00,57.67,57.67,57.66,57.67,25557.0,50.893,50.893,50.8842,50.893,25557.0
2018-08-24 13:10:00,57.66,57.67,57.64,57.64,60352.0,50.8842,50.893,50.8665,50.8665,60352.0
2018-08-24 13:15:00,57.64,57.65,57.64,57.65,13026.0,50.8665,50.8754,50.8665,50.8754,13026.0
2018-08-24 13:20:00,57.65,57.65,57.62,57.63,36801.0,50.8754,50.8754,50.8489,50.8577,36801.0
2018-08-24 13:25:00,57.63,57.65,57.63,57.64,57642.0,50.8577,50.8754,50.8577,50.8665,57642.0
2018-08-24 13:30:00,57.64,57.64,57.6,57.62,22179.0,50.8665,50.8665,50.8312,50.8489,22179.0
2018-08-24 13:35:00,57.61,57.64,57.61,57.63,24993.0,50.8401,50.8665,50.8401,50.8577,24993.0
2018-08-24 13:40:00,57.62,57.62,57.58,57.6,38717.0,50.8489,50.8489,50.8136,50.8312,38717.0
2018-08-24 13:45:00,57.6,57.62,57.59,57.62,57450.0,50.8312,50.8489,50.8224,50.8489,57450.0
2018-08-24 13:50:00,57.61,57.62,57.6,57.62,17853.0,50.8401,50.8489,50.8312,50.8489,17853.0
2018-08-24 13:55:00,57.62,57.63,57.61,57.63,84857.0,50.8489,50.8577,50.8401,50.8577,84857.0
2018-08-24 14:00:00,57.63,57.63,57.61,57.62,17102.0,50.8577,50.8577,50.8401,50.8489,17102.0
2018-08-24 14:05:00,57.62,57.64,57.62,57.64,49628.0,50.8489,50.8665,50.8489,50.8665,49628.0
2018-08-24 14:10:00,57.64,57.65,57.63,57.65,13057.0,50.8665,50.8754,50.8577,50.8754,13057.0
2018-08-24 14:15:00,57.65,57.65,57.62,57.64,68023.0,50.8754,50.8754,50.8489,50.8665,68023.0
2018-08-24 14:20:00,57.64,57.64,57.63,57.64,23624.0,50.8665,50.8665,50.8577,50.8665,23624.0
2018-08-24 14:25:00,57.64,57.65,57.62,57.64,36856.0,50.8665,50.8754,50.8489,50.8665,36856.0
2018-08-24 14:30:00,57.64,57.65,57.62,57.63,125597.0,50.8665,50.8754,50.8489,50.8577,125597.0
2018-08-24 14:35:00,57.63,57.63,57.62,57.63,23966.0,50.8577,50.8577,50.8489,50.8577,23966.0
2018-08-24 14:40:00,57.63,57.63,57.62,57.63,31691.0,50.8577,50.8577,50.8489,50.8577,31691.0
2018-08-24 14:45:00,57.63,57.63,57.61,57.62,16966.0,50.8577,50.8577,50.8401,50.8489,16966.0
2018-08-24 14:50:00,57.62,57.63,57.61,57.62,24768.0,50.8489,50.8577,50.8401,50.8489,24768.0
2018-08-24 14:55:00,57.63,57.63,57.6,57.61,44869.0,50.8577,50.8577,50.8312,50.8401,44869.0
2018-08-24 15:00:00,57.61,57.61,57.59,57.61,42189.0,50.8401,50.8401,50.8224,50.8401,42189.0
2018-08-24 15:05:00,57.61,57.61,57.58,57.58,45211.0,50.8401,50.8401,50.8136,50.8136,45211.0
2018-08-24 15:10:00,57.58,57.6,57.57,57.6,25396.0,50.8136,50.8312,50.8048,50.8312,25396.0
2018-08-24 15:15:00,57.6,57.6,57.59,57.59,60011.0,50.8312,50.8312,50.8224,50.8224,60011.0
2018-08-24 15:20:00,57.6,57.6,57.59,57.6,18135.0,50.8312,50.8312,50.8224,50.8312,18135.0
2018-08-24 15:25:00,57.59,57.6,57.58,57.6,106154.0,50.8224,50.8312,50.8136,50.8312,106154.0
2018-08-24 15:30:00,57.59,57.61,57.58,57.61,25363.0,50.8224,50.8401,50.8136,50.8401,25363.0
2018-08-24 15:35:00,57.61,57.62,57.59,57.6,82259.0,50.8401,50.8489,50.8224,50.8312,82259.0
2018-08-24 15:40:00,57.6,57.61,57.59,57.6,151651.0,50.8312,50.8401,50.8224,50.8312,151651.0
2018-08-24 15:45:00,57.6,57.61,57.59,57.61,65831.0,50.8312,50.8401,50.8224,50.8401,65831.0
2018-08-24 15:50:00,57.61,57.61,57.6,57.6,161920.0,50.8401,50.8401,50.8312,50.8312,161920.0
2018-08-24 15:55:00,57.6,57.61,57.59,57.59,280607.0,50.8312,50.8401,50.8224,50.8224,280607.0
2018-08-27 09:30:00,58.22,58.27,58.21,58.24,57376.0,51.3784,51.4225,51.3695,51.396,57376.0
2018-08-27 09:35:00,58.25,58.26,58.22,58.26,89707.0,51.4048,51.4137,51.3784,51.4137,89707.0
2018-08-27 09:40:00,58.26,58.28,58.24,58.27,161852.0,51.4137,51.4313,51.396,51.4225,161852.0
2018-08-27 09:45:00,58.27,58.3,58.26,58.3,104400.0,51.4225,51.449,51.4137,51.449,104400.0
2018-08-27 09:50:00,58.3,58.3,58.28,58.3,93032.0,51.449,51.449,51.4313,51.449,93032.0
2018-08-27 09:55:00,58.3,58.31,58.28,58.28,72192.0,51.449,51.4578,51.4313,51.4313,72192.0
2018-08-27 10:00:00,58.29,58.29,58.27,58.28,49883.0,51.4401,51.4401,51.4225,51.4313,49883.0
2018-08-27 10:05:00,58.28,58.3,58.28,58.3,72893.0,51.4313,51.449,51.4313,51.449,72893.0
2018-08-27 10:10:00,58.3,58.34,58.3,58.34,118331.0,51.449,51.4843,51.449,51.4843,118331.0
2018-08-27 10:15:00,58.33,58.35,58.32,58.35,32044.0,51.4754,51.4931,51.4666,51.4931,32044.0
2018-08-27 10:20:00,58.35,58.39,58.34,58.39,33036.0,51.4931,51.5284,51.4843,51.5284,33036.0
2018-08-27 10:25:00,58.39,58.4,58.35,58.36,52929.0,51.5284,51.5372,51.4931,51.5019,52929.0
2018-08-27 10:30:00,58.35,58.36,58.31,58.32,51455.0,51.4931,51.5019,51.4578,51.4666,51455.0
2018-08-27 10:35:00,58.33,58.33,58.29,58.31,90576.0,51.4754,51.4754,51.4401,51.4578,90576.0
2018-08-27 10:40:00,58.3,58.37,58.3,58.37,133184.0,51.449,51.5107,51.449,51.5107,133184.0
2018-08-27 10:45:00,58.36,58.38,58.35,58.36,76879.0,51.5019,51.5196,51.4931,51.5019,76879.0
2018-08-27 10:50:00,58.36,58.37,58.35,58.36,128391.0,51.5019,51.5107,51.4931,51.5019,128391.0
2018-08-27 10:55:00,58.36,58.36,58.34,58.35,18445.0,51.5019,51.5019,51.4843,51.4931,18445.0
2018-08-27 11:00:00,58.35,58.37,58.34,58.35,35854.0,51.4931,51.5107,51.4843,51.4931,35854.0
2018-08-27 11:05:00,58.35,58.37,58.33,58.37,64012.0,51.4931,51.5107,51.4754,51.5107,64012.0
2018-08-27 11:10:00,58.37,58.38,58.36,58.38,33430.0,51.5107,51.5196,51.5019,51.5196,33430.0
2018-08-27 11:15:00,58.38,58.38,58.36,58.38,12915.0,51.5196,51.5196,51.5019,51.5196,12915.0
2018-08-27 11:20:00,58.37,58.38,58.35,58.37,123764.0,51.5107,51.5196,51.4931,51.5107,123764.0
2018-08-27 11:25:00,58.36,58.39,58.35,58.38,52088.0,51.5019,51.5284,51.4931,51.5196,52088.0
2018-08-27 11:30:00,58.38,58.39,58.36,58.37,18471.0,51.5196,51.5284,51.5019,51.5107,18471.0
2018-08-27 11:35:00,58.38,58.39,58.35,58.36,112953.0,51.5196,51.5284,51.4931,51.5019,112953.0
2018-08-27 11:40:00,58.35,58.37,58.34,58.36,91534.0,51.4931,51.5107,51.4843,51.5019,91534.0
2018-08-27 11:45:00,58.36,58.38,58.35,58.36,19167.0,51.5019,51.5196,51.4931,51.5019,19167.0
2018-08-27 11:50:00,58.36,58.37,58.35,58.36,50645.0,51.5019,51.5107,51.4931,51.5019,50645.0
2018-08-27 11:55:00,58.36,58.38,58.35,58.37,500284.0,51.5019,51.5196,51.4931,51.5107,500284.0
2018-08-27 12:00:00,58.37,58.37,58.35,58.36,94235.0,51.5107,51.5107,51.4931,51.5019,94235.0
2018-08-27 12:05:00,58.36,58.36,58.34,58.36,26838.0,51.5019,51.5019,51.4843,51.5019,26838.0
2018-08-27 12:10:00,58.36,58.37,58.36,58.37,108663.0,51.5019,51.5107,51.5019,51.5107,108663.0
2018-08-27 12:15:00,58.37,58.38,58.36,58.38,160820.0,51.5107,51.5196,51.5019,51.5196,160820.0
2018-08-27 12:20:00,58.38,58.39,58.37,58.39,250312.0,51.5196,51.5284,51.5107,51.5284,250312.0
2018-08-27 12:25:00,58.39,58.42,58.39,58.4,111868.0,51.5284,51.5549,51.5284,51.5372,111868.0
2018-08-27 12:30:00,58.4,58.42,58.39,58.4,33275.0,51.5372,51.5549,51.5284,51.5372,33275.0
2018-08-27 12:35:00,58.41,58.42,58.4,58.41,16701.0,51.546,51.5549,51.5372,51.546,16701.0
2018-08-27 12:40:00,58.41,58.43,58.41,58.41,64884.0,51.546,51.5637,51.546,51.546,64884.0
2018-08-27 12:45:00,58.41,58.42,58.4,58.41,24876.0,51.546,51.5549,51.5372,51.546,24876.0
2018-08-27 12:50:00,58.41,58.43,58.4,58.41,41721.0,51.546,51.5637,51.5372,51.546,41721.0
2018-08-27 12:55:00,58.41,58.42,58.4,58.42,18737.0,51.546,51.5549,51.5372,51.5549,18737.0
2018-08-27 13:00:00,58.42,58.43,58.41,58.43,15347.0,51.5549,51.5637,51.546,51.5637,15347.0
2018-08-27 13:05:00,58.43,58.43,58.4,58.41,27109.0,51.5637,51.5637,51.5372,51.546,27109.0
2018-08-27 13:10:00,58.41,58.42,58.41,58.42,7308.0,51.546,51.5549,51.546,51.5549,7308.0
2018-08-27 13:15:00,58.42,58.42,58.41,58.42,29460.0,51.5549,51.5549,51.546,51.5549,29460.0
2018-08-27 13:20:00,58.41,58.42,58.41,58.42,8003.0,51.546,51.5549,51.546,51.5549,8003.0
2018-08-27 13:25:00,58.42,58.42,58.4,58.41,9701.0,51.5549,51.5549,51.5372,51.546,9701.0
2018-08-27 13:30:00,58.41,58.41,58.38,58.39,34698.0,51.546,51.546,51.5196,51.5284,34698.0
2018-08-27 13:35:00,58.39,58.39,58.38,58.39,7277.0,51.5284,51.5284,51.5196,51.5284,7277.0
2018-08-27 13:40:00,58.39,58.4,58.38,58.4,11539.0,51.5284,51.5372,51.5196,51.5372,11539.0
2018-08-27 13:45:00,58.4,58.4,58.39,58.4,73450.0,51.5372,51.5372,51.5284,51.5372,73450.0
2018-08-27 13:50:00,58.4,58.41,58.38,58.4,19133.0,51.5372,51.546,51.5196,51.5372,19133.0
2018-08-27 13:55:00,58.4,58.41,58.39,58.41,17179.0,51.5372,51.546,51.5284,51.546,17179.0
2018-08-27 14:00:00,58.41,58.41,58.4,58.41,10245.0,51.546,51.546,51.5372,51.546,10245.0
2018-08-27 14:05:00,58.41,58.41,58.4,58.41,11908.0,51.546,51.546,51.5372,51.546,11908.0
2018-08-27 14:10:00,58.41,58.41,58.4,58.41,12767.0,51.546,51.546,51.5372,51.546,12767.0
2018-08-27 14:15:00,58.41,58.42,58.4,58.41,25473.0,51.546,51.5549,51.5372,51.546,25473.0
2018-08-27 14:20:00,58.41,58.42,58.4,58.42,20922.0,51.546,51.5549,51.5372,51.5549,20922.0
2018-08-27 14:25:00,58.42,58.43,58.41,58.43,18220.0,51.5549,51.5637,51.546,51.5637,18220.0
2018-08-27 14:30:00,58.43,58.44,58.42,58.43,24960.0,51.5637,51.5725,51.5549,51.5637,24960.0
2018-08-27 14:35:00,58.42,58.44,58.42,58.44,22586.0,51.5549,51.5725,51.5549,51.5725,22586.0
2018-08-27 14:40:00,58.43,58.44,58.42,58.43,7787.0,51.5637,51.5725,51.5549,51.5637,7787.0
2018-08-27 14:45:00,58.42,58.44,58.42,58.44,20170.0,51.5549,51.5725,51.5549,51.5725,20170.0
2018-08-27 14:50:00,58.44,58.44,58.42,58.43,23485.0,51.5725,51.5725,51.5549,51.5637,23485.0
2018-08-27 14:55:00,58.43,58.44,58.42,58.43,23155.0,51.5637,51.5725,51.5549,51.5637,23155.0
2018-08-27 15:00:00,58.44,58.45,58.43,58.44,33902.0,51.5725,51.5813,51.5637,51.5725,33902.0
2018-08-27 15:05:00,58.44,58.44,58.42,58.43,44003.0,51.5725,51.5725,51.5549,51.5637,44003.0
2018-08-27 15:10:00,58.43,58.43,58.42,58.43,20781.0,51.5637,51.5637,51.5549,51.5637,20781.0
2018-08-27 15:15:00,58.43,58.44,58.42,58.43,179257.0,51.5637,51.5725,51.5549,51.5637,179257.0
2018-08-27 15:20:00,58.43,58.44,58.42,58.43,55997.0,51.5637,51.5725,51.5549,51.5637,55997.0
2018-08-27 15:25:00,58.43,58.44,58.42,58.44,24796.0,51.5637,51.5725,51.5549,51.5725,24796.0
2018-08-27 15:30:00,58.44,58.46,58.43,58.45,176429.0,51.5725,51.5902,51.5637,51.5813,176429.0
2018-08-27 15:35:00,58.45,58.46,58.44,58.46,76141.0,51.5813,51.5902,51.5725,51.5902,76141.0
2018-08-27 15:40:00,58.45,58.47,58.44,58.46,121558.0,51.5813,51.599,51.5725,51.5902,121558.0
2018-08-27 15:45:00,58.45,58.46,58.44,58.46,168854.0,51.5813,51.5902,51.5725,51.5902,168854.0
2018-08-27 15:50:00,58.45,58.46,58.44,58.45,310920.0,51.5813,51.5902,51.5725,51.5813,310920.0
2018-08-27 15:55:00,58.44,58.48,58.43,58.47,467159.0,51.5725,51.6078,51.5637,51.599,467159.0
2018-08-28 09:30:00,58.42,58.46,58.4,58.43,89625.0,51.5549,51.5902,51.5372,51.5637,89625.0
2018-08-28 09:35:00,58.43,58.45,58.42,58.43,33534.0,51.5637,51.5813,51.5549,51.5637,33534.0
2018-08-28 09:40:00,58.43,58.43,58.41,58.42,16804.0,51.5637,51.5637,51.546,51.5549,16804.0
2018-08-28 09:45:00,58.42,58.43,58.39,58.4,38199.0,51.5549,51.5637,51.5284,51.5372,38199.0
2018-08-28 09:50:00,58.39,58.43,58.39,58.43,29007.0,51.5284,51.5637,51.5284,51.5637,29007.0
2018-08-28 09:55:00,58.42,58.44,58.41,58.42,24474.0,51.5549,51.5725,51.546,51.5549,24474.0
2018-08-28 10:00:00,58.42,58.45,58.42,58.43,42748.0,51.5549,51.5813,51.5549,51.5637,42748.0
2018-08-28 10:05:00,58.44,58.45,58.43,58.44,17045.0,51.5725,51.5813,51.5637,51.5725,17045.0
2018-08-28 10:10:00,58.44,58.44,58.4,58.41,24727.0,51.5725,51.5725,51.5372,51.546,24727.0
2018-08-28 10:15:00,58.4,58.42,58.37,58.37,53182.0,51.5372,51.5549,51.5107,51.5107,53182.0
2018-08-28 10:20:00,58.38,58.39,58.36,58.37,31110.0,51.5196,51.5284,51.5019,51.5107,31110.0
2018-08-28 10:25:00,58.36,58.39,58.36,58.39,47240.0,51.5019,51.5284,51.5019,51.5284,47240.0
2018-08-28 10:30:00,58.39,58.39,58.37,58.37,70455.0,51.5284,51.5284,51.5107,51.5107,70455.0
2018-08-28 10:35:00,58.37,58.42,58.37,58.4,43741.0,51.5107,51.5549,51.5107,51.5372,43741.0
2018-08-28 10:40:00,58.4,58.41,58.4,58.4,14795.0,51.5372,51.546,51.5372,51.5372,14795.0
2018-08-28 10:45:00,58.4,58.41,58.35,58.36,54104.0,51.5372,51.546,51.4931,51.5019,54104.0
2018-08-28 10:50:00,58.36,58.39,58.36,58.39,32621.0,51.5019,51.5284,51.5019,51.5284,32621.0
2018-08-28 10:55:00,58.38,58.4,58.38,58.39,10187.0,51.5196,51.5372,51.5196,51.5284,10187.0
2018-08-28 11:00:00,58.39,58.41,58.39,58.4,58628.0,51.5284,51.546,51.5284,51.5372,58628.0
2018-08-28 11:05:00,58.41,58.41,58.39,58.4,37827.0,51.546,51.546,51.5284,51.5372,37827.0
2018-08-28 11:10:00,58.4,58.44,58.4,58.41,126333.0,51.5372,51.5725,51.5372,51.546,126333.0
2018-08-28 11:15:00,58.42,58.43,58.39,58.4,124895.0,51.5549,51.5637,51.5284,51.5372,124895.0
2018-08-28 11:20:00,58.4,58.43,58.4,58.42,40882.0,51.5372,51.5637,51.5372,51.5549,40882.0
2018-08-28 11:25:00,58.42,58.43,58.41,58.42,21594.0,51.5549,51.5637,51.546,51.5549,21594.0
2018-08-28 11:30:00,58.41,58.42,58.34,58.35,330013.0,51.546,51.5549,51.4843,51.4931,330013.0
2018-08-28 11:35:00,58.35,58.36,58.32,58.34,88272.0,51.4931,51.5019,51.4666,51.4843,88272.0
2018-08-28 11:40:00,58.34,58.35,58.31,58.33,89725.0,51.4843,51.4931,51.4578,51.4754,89725.0
2018-08-28 11:45:00,58.33,58.35,58.32,58.33,21891.0,51.4754,51.4931,51.4666,51.4754,21891.0
2018-08-28 11:50:00,58.33,58.34,58.31,58.33,25067.0,51.4754,51.4843,51.4578,51.4754,25067.0
2018-08-28 11:55:00,58.33,58.33,58.29,58.3,42508.0,51.4754,51.4754,51.4401,51.449,42508.0
2018-08-28 12:00:00,58.29,58.31,58.28,58.3,30301.0,51.4401,51.4578,51.4313,51.449,30301.0
2018-08-28 12:05:00,58.31,58.34,58.31,58.33,39310.0,51.4578,51.4843,51.4578,51.4754,39310.0
2018-08-28 12:10:00,58.34,58.35,58.31,58.35,29382.0,51.4843,51.4931,51.4578,51.4931,29382.0
2018-08-28 12:15:00,58.35,58.35,58.34,58.35,10020.0,51.4931,51.4931,51.4843,51.4931,10020.0
2018-08-28 12:20:00,58.35,58.35,58.32,58.33,16910.0,51.4931,51.4931,51.4666,51.4754,16910.0
2018-08-28 12:25:00,58.33,58.34,58.31,58.32,11941.0,51.4754,51.4843,51.4578,51.4666,11941.0
2018-08-28 12:30:00,58.33,58.34,58.32,58.34,11766.0,51.4754,51.4843,51.4666,51.4843,11766.0
2018-08-28 12:35:00,58.34,58.37,58.34,58.36,31154.0,51.4843,51.5107,51.4843,51.5019,31154.0
2018-08-28 12:40:00,58.36,58.36,58.34,58.35,10925.0,51.5019,51.5019,51.4843,51.4931,10925.0
2018-08-28 12:45:00,58.35,58.37,58.33,58.37,21645.0,51.4931,51.5107,51.4754,51.5107,21645.0
2018-08-28 12:50:00,58.36,58.37,58.35,58.36,20289.0,51.5019,51.5107,51.4931,51.5019,20289.0
2018-08-28 12:55:00,58.35,58.36,58.35,58.36,2960.0,51.4931,51.5019,51.4931,51.5019,2960.0
2018-08-28 13:00:00,58.36,58.36,58.34,58.35,11675.0,51.5019,51.5019,51.4843,51.4931,11675.0
2018-08-28 13:05:00,58.35,58.35,58.34,58.35,12717.0,51.4931,51.4931,51.4843,51.4931,12717.0
2018-08-28 13:10:00,58.35,58.36,58.34,58.35,10784.0,51.4931,51.5019,51.4843,51.4931,10784.0
2018-08-28 13:15:00,58.36,58.38,58.36,58.37,27850.0,51.5019,51.5196,51.5019,51.5107,27850.0
2018-08-28 13:20:00,58.37,58.38,58.36,58.36,23468.0,51.5107,51.5196,51.5019,51.5019,23468.0
2018-08-28 13:25:00,58.36,58.37,58.31,58.33,18581.0,51.5019,51.5107,51.4578,51.4754,18581.0
2018-08-28 13:30:00,58.32,58.34,58.31,58.34,15632.0,51.4666,51.4843,51.4578,51.4843,15632.0
2018-08-28 13:35:00,58.34,58.37,58.34,58.36,12457.0,51.4843,51.5107,51.4843,51.5019,12457.0
2018-08-28 13:40:00,58.37,58.37,58.36,58.37,18097.0,51.5107,51.5107,51.5019,51.5107,18097.0
2018-08-28 13:45:00,58.37,58.38,58.36,58.38,31751.0,51.5107,51.5196,51.5019,51.5196,31751.0
2018-08-28 13:50:00,58.38,58.38,58.35,58.36,22996.0,51.5196,51.5196,51.4931,51.5019,22996.0
2018-08-28 13:55:00,58.35,58.36,58.34,58.35,5699.0,51.4931,51.5019,51.4843,51.4931,5699.0
2018-08-28 14:00:00,58.34,58.35,58.33,58.33,16804.0,51.4843,51.4931,51.4754,51.4754,16804.0
2018-08-28 14:05:00,58.33,58.36,58.33,58.36,34054.0,51.4754,51.5019,51.4754,51.5019,34054.0
2018-08-28 14:10:00,58.36,58.37,58.36,58.37,16077.0,51.5019,51.5107,51.5019,51.5107,16077.0
2018-08-28 14:15:00,58.37,58.37,58.34,58.35,19764.0,51.5107,51.5107,51.4843,51.4931,19764.0
2018-08-28 14:20:00,58.34,58.35,58.34,58.35,29805.0,51.4843,51.4931,51.4843,51.4931,29805.0
2018-08-28 14:25:00,58.35,58.35,58.33,58.33,10825.0,51.4931,51.4931,51.4754,51.4754,10825.0
2018-08-28 14:30:00,58.33,58.35,58.33,58.34,34611.0,51.4754,51.4931,51.4754,51.4843,34611.0
2018-08-28 14:35:00,58.34,58.35,58.33,58.33,22209.0,51.4843,51.4931,51.4754,51.4754,22209.0
2018-08-28 14:40:00,58.33,58.35,58.33,58.35,13192.0,51.4754,51.4931,51.4754,51.4931,13192.0
2018-08-28 14:45:00,58.34,58.35,58.34,58.35,6502.0,51.4843,51.4931,51.4843,51.4931,6502.0
2018-08-28 14:50:00,58.35,58.35,58.34,58.35,22341.0,51.4931,51.4931,51.4843,51.4931,22341.0
2018-08-28 14:55:00,58.34,58.34,58.32,58.34,33985.0,51.4843,51.4843,51.4666,51.4843,33985.0
2018-08-28 15:00:00,58.34,58.35,58.33,58.33,21738.0,51.4843,51.4931,51.4754,51.4754,21738.0
2018-08-28 15:05:00,58.33,58.33,58.31,58.32,9319.0,51.4754,51.4754,51.4578,51.4666,9319.0
2018-08-28 15:10:00,58.32,58.34,58.31,58.34,35181.0,51.4666,51.4843,51.4578,51.4843,35181.0
2018-08-28 15:15:00,58.34,58.34,58.31,58.31,36695.0,51.4843,51.4843,51.4578,51.4578,36695.0
2018-08-28 15:20:00,58.31,58.32,58.28,58.29,33115.0,51.4578,51.4666,51.4313,51.4401,33115.0
2018-08-28 15:25:00,58.3,58.32,58.29,58.31,45924.0,51.449,51.4666,51.4401,51.4578,45924.0
2018-08-28 15:30:00,58.31,58.32,58.3,58.31,27471.0,51.4578,51.4666,51.449,51.4578,27471.0
2018-08-28 15:35:00,58.32,58.32,58.31,58.32,35088.0,51.4666,51.4666,51.4578,51.4666,35088.0
2018-08-28 15:40:00,58.32,58.32,58.29,58.3,104365.0,51.4666,51.4666,51.4401,51.449,104365.0
2018-08-28 15:45:00,58.3,58.31,58.3,58.31,49185.0,51.449,51.4578,51.449,51.4578,49185.0
2018-08-28 15:50:00,58.3,58.32,58.29,58.3,145106.0,51.449,51.4666,51.4401,51.449,145106.0
2018-08-28 15:55:00,58.3,58.32,58.3,58.32,186164.0,51.449,51.4666,51.449,51.4666,186164.0
2018-08-29 09:30:00,58.43,58.46,58.41,58.41,54265.0,51.5637,51.5902,51.546,51.546,54265.0
2018-08-29 09:35:00,58.4,58.42,58.4,58.41,42665.0,51.5372,51.5549,51.5372,51.546,42665.0
2018-08-29 09:40:00,58.41,58.43,58.41,58.42,66567.0,51.546,51.5637,51.546,51.5549,66567.0
2018-08-29 09:45:00,58.42,58.43,58.37,58.4,65243.0,51.5549,51.5637,51.5107,51.5372,65243.0
2018-08-29 09:50:00,58.4,58.45,58.4,58.44,21644.0,51.5372,51.5813,51.5372,51.5725,21644.0
2018-08-29 09:55:00,58.44,58.47,58.41,58.43,73113.0,51.5725,51.599,51.546,51.5637,73113.0
2018-08-29 10:00:00,58.43,58.44,58.39,58.4,50029.0,51.5637,51.5725,51.5284,51.5372,50029.0
2018-08-29 10:05:00,58.4,58.45,58.39,58.44,25685.0,51.5372,51.5813,51.5284,51.5725,25685.0
2018-08-29 10:10:00,58.44,58.45,58.4,58.43,39273.0,51.5725,51.5813,51.5372,51.5637,39273.0
2018-08-29 10:15:00,58.43,58.45,58.41,58.41,14012.0,51.5637,51.5813,51.546,51.546,14012.0
2018-08-29 10:20:00,58.42,58.46,58.41,58.45,31396.0,51.5549,51.5902,51.546,51.5813,31396.0
2018-08-29 10:25:00,58.45,58.48,58.43,58.48,26736.0,51.5813,51.6078,51.5637,51.6078,26736.0
2018-08-29 10:30:00,58.49,58.51,58.48,58.49,20906.0,51.6166,51.6343,51.6078,51.6166,20906.0
2018-08-29 10:35:00,58.5,58.52,58.49,58.51,38788.0,51.6255,51.6431,51.6166,51.6343,38788.0
2018-08-29 10:40:00,58.52,58.55,58.51,58.53,71685.0,51.6431,51.6696,51.6343,51.6519,71685.0
2018-08-29 10:45:00,58.53,58.53,58.5,58.51,51584.0,51.6519,51.6519,51.6255,51.6343,51584.0
2018-08-29 10:50:00,58.51,58.52,58.49,58.5,79211.0,51.6343,51.6431,51.6166,51.6255,79211.0
2018-08-29 10:55:00,58.5,58.5,58.48,58.49,117844.0,51.6255,51.6255,51.6078,51.6166,117844.0
2018-08-29 11:00:00,58.49,58.49,58.45,58.46,80688.0,51.6166,51.6166,51.5813,51.5902,80688.0
2018-08-29 11:05:00,58.46,58.49,58.45,58.49,39881.0,51.5902,51.6166,51.5813,51.6166,39881.0
2018-08-29 11:10:00,58.49,58.5,58.47,58.49,24362.0,51.6166,51.6255,51.599,51.6166,24362.0
2018-08-29 11:15:00,58.48,58.51,58.48,58.49,46932.0,51.6078,51.6343,51.6078,51.6166,46932.0
2018-08-29 11:20:00,58.5,58.5,58.49,58.5,64955.0,51.6255,51.6255,51.6166,51.6255,64955.0
2018-08-29 11:25:00,58.5,58.52,58.48,58.51,98427.0,51.6255,51.6431,51.6078,51.6343,98427.0
2018-08-29 11:30:00,58.51,58.53,58.48,58.48,38208.0,51.6343,51.6519,51.6078,51.6078,38208.0
2018-08-29 11:35:00,58.48,58.49,58.47,58.47,74016.0,51.6078,51.6166,51.599,51.599,74016.0
2018-08-29 11:40:00,58.47,58.49,58.45,58.46,65222.0,51.599,51.6166,51.5813,51.5902,65222.0
2018-08-29 11:45:00,58.46,58.48,58.46,58.47,17067.0,51.5902,51.6078,51.5902,51.599,17067.0
2018-08-29 11:50:00,58.47,58.48,58.46,58.48,24618.0,51.599,51.6078,51.5902,51.6078,24618.0
2018-08-29 11:55:00,58.48,58.5,58.47,58.5,24305.0,51.6078,51.6255,51.599,51.6255,24305.0
2018-08-29 12:00:00,58.5,58.51,58.49,58.49,17639.0,51.6255,51.6343,51.6166,51.6166,17639.0
2018-08-29 12:05:00,58.49,58.51,58.48,58.51,17323.0,51.6166,51.6343,51.6078,51.6343,17323.0
2018-08-29 12:10:00,58.51,58.55,58.5,58.55,26888.0,51.6343,51.6696,51.6255,51.6696,26888.0
2018-08-29 12:15:00,58.55,58.56,58.53,58.55,15176.0,51.6696,51.6784,51.6519,51.6696,15176.0
2018-08-29 12:20:00,58.56,58.56,58.53,58.54,13566.0,51.6784,51.6784,51.6519,51.6608,13566.0
2018-08-29 12:25:00,58.54,58.55,58.53,58.54,37313.0,51.6608,51.6696,51.6519,51.6608,37313.0
2018-08-29 12:30:00,58.54,58.57,58.53,58.55,31617.0,51.6608,51.6872,51.6519,51.6696,31617.0
2018-08-29 12:35:00,58.55,58.55,58.53,58.53,27415.0,51.6696,51.6696,51.6519,51.6519,27415.0
2018-08-29 12:40:00,58.53,58.54,58.52,58.53,12164.0,51.6519,51.6608,51.6431,51.6519,12164.0
2018-08-29 12:45:00,58.53,58.54,58.51,58.52,35854.0,51.6519,51.6608,51.6343,51.6431,35854.0
2018-08-29 12:50:00,58.52,58.53,58.51,58.52,33628.0,51.6431,51.6519,51.6343,51.6431,33628.0
2018-08-29 12:55:00,58.51,58.52,58.49,58.52,17172.0,51.6343,51.6431,51.6166,51.6431,17172.0
2018-08-29 13:00:00,58.52,58.52,58.51,58.51,5226.0,51.6431,51.6431,51.6343,51.6343,5226.0
2018-08-29 13:05:00,58.51,58.52,58.5,58.52,22060.0,51.6343,51.6431,51.6255,51.6431,22060.0
2018-08-29 13:10:00,58.51,58.52,58.51,58.52,20627.0,51.6343,51.6431,51.6343,51.6431,20627.0
2018-08-29 13:15:00,58.52,58.52,58.49,58.5,43387.0,51.6431,51.6431,51.6166,51.6255,43387.0
2018-08-29 13:20:00,58.5,58.51,58.47,58.48,11796.0,51.6255,51.6343,51.599,51.6078,11796.0
2018-08-29 13:25:00,58.48,58.51,58.48,58.5,26002.0,51.6078,51.6343,51.6078,51.6255,26002.0
2018-08-29 13:30:00,58.5,58.5,58.48,58.49,38860.0,51.6255,51.6255,51.6078,51.6166,38860.0
2018-08-29 13:35:00,58.5,58.5,58.48,58.49,33949.0,51.6255,51.6255,51.6078,51.6166,33949.0
2018-08-29 13:40:00,58.5,58.5,58.47,58.48,8464.0,51.6255,51.6255,51.599,51.6078,8464.0
2018-08-29 13:45:00,58.48,58.49,58.46,58.47,18873.0,51.6078,51.6166,51.5902,51.599,18873.0
2018-08-29 13:50:00,58.48,58.48,58.46,58.47,10468.0,51.6078,51.6078,51.5902,51.599,10468.0
2018-08-29 13:55:00,58.47,58.49,58.47,58.48,17523.0,51.599,51.6166,51.599,51.6078,17523.0
2018-08-29 14:00:00,58.48,58.48,58.46,58.48,31934.0,51.6078,51.6078,51.5902,51.6078,31934.0
2018-08-29 14:05:00,58.49,58.5,58.48,58.49,3697.0,51.6166,51.6255,51.6078,51.6166,3697.0
2018-08-29 14:10:00,58.5,58.5,58.48,58.48,101203.0,51.6255,51.6255,51.6078,51.6078,101203.0
2018-08-29 14:15:00,58.48,58.49,58.48,58.48,3465.0,51.6078,51.6166,51.6078,51.6078,3465.0
2018-08-29 14:20:00,58.49,58.49,58.47,58.48,20154.0,51.6166,51.6166,51.599,51.6078,20154.0
2018-08-29 14:25:00,58.47,58.49,58.47,58.48,22076.0,51.599,51.6166,51.599,51.6078,22076.0
2018-08-29 14:30:00,58.49,58.49,58.48,58.49,16118.0,51.6166,51.6166,51.6078,51.6166,16118.0
2018-08-29 14:35:00,58.48,58.52,58.48,58.52,29126.0,51.6078,51.6431,51.6078,51.6431,29126.0
2018-08-29 14:40:00,58.51,58.52,58.5,58.51,53702.0,51.6343,51.6431,51.6255,51.6343,53702.0
2018-08-29 14:45:00,58.52,58.52,58.51,58.51,3045.0,51.6431,51.6431,51.6343,51.6343,3045.0
2018-08-29 14:50:00,58.51,58.51,58.5,58.5,9253.0,51.6343,51.6343,51.6255,51.6255,9253.0
2018-08-29 14:55:00,58.5,58.5,58.49,58.5,18250.0,51.6255,51.6255,51.6166,51.6255,18250.0
2018-08-29 15:00:00,58.49,58.51,58.49,58.51,23689.0,51.6166,51.6343,51.6166,51.6343,23689.0
2018-08-29 15:05:00,58.51,58.52,58.5,58.51,284316.0,51.6343,51.6431,51.6255,51.6343,284316.0
2018-08-29 15:10:00,58.52,58.54,58.51,58.52,119694.0,51.6431,51.6608,51.6343,51.6431,119694.0
2018-08-29 15:15:00,58.52,58.53,58.52,58.53,7936.0,51.6431,51.6519,51.6431,51.6519,7936.0
2018-08-29 15:20:00,58.52,58.55,58.52,58.53,70227.0,51.6431,51.6696,51.6431,51.6519,70227.0
2018-08-29 15:25:00,58.53,58.55,58.53,58.54,31554.0,51.6519,51.6696,51.6519,51.6608,31554.0
2018-08-29 15:30:00,58.55,58.56,58.54,58.55,39026.0,51.6696,51.6784,51.6608,51.6696,39026.0
2018-08-29 15:35:00,58.55,58.56,58.54,58.55,33729.0,51.6696,51.6784,51.6608,51.6696,33729.0
2018-08-29 15:40:00,58.55,58.56,58.53,58.55,65125.0,51.6696,51.6784,51.6519,51.6696,65125.0
2018-08-29 15:45:00,58.55,58.56,58.55,58.55,19177.0,51.6696,51.6784,51.6696,51.6696,19177.0
2018-08-29 15:50:00,58.55,58.56,58.53,58.54,135363.0,51.6696,51.6784,51.6519,51.6608,135363.0
2018-08-29 15:55:00,58.54,58.55,58.52,58.53,308822.0,51.6608,51.6696,51.6431,51.6519,308822.0
2018-08-30 09:30:00,58.16,58.2,58.12,58.13,74743.0,51.3254,51.3607,51.2901,51.2989,74743.0
2018-08-30 09:35:00,58.13,58.16,58.12,58.15,83221.0,51.2989,51.3254,51.2901,51.3166,83221.0
2018-08-30 09:40:00,58.15,58.18,58.13,58.17,144867.0,51.3166,51.3431,51.2989,51.3342,144867.0
2018-08-30 09:45:00,58.17,58.19,58.14,58.15,126479.0,51.3342,51.3519,51.3078,51.3166,126479.0
2018-08-30 09:50:00,58.14,58.15,58.12,58.13,28957.0,51.3078,51.3166,51.2901,51.2989,28957.0
2018-08-30 09:55:00,58.14,58.18,58.12,58.17,46347.0,51.3078,51.3431,51.2901,51.3342,46347.0
2018-08-30 10:00:00,58.17,58.2,58.16,58.2,17216.0,51.3342,51.3607,51.3254,51.3607,17216.0
2018-08-30 10:05:00,58.2,58.21,58.16,58.18,37243.0,51.3607,51.3695,51.3254,51.3431,37243.0
2018-08-30 10:10:00,58.17,58.18,58.15,58.18,25290.0,51.3342,51.3431,51.3166,51.3431,25290.0
2018-08-30 10:15:00,58.18,58.21,58.17,58.2,69125.0,51.3431,51.3695,51.3342,51.3607,69125.0
2018-08-30 10:20:00,58.21,58.21,58.18,58.18,37521.0,51.3695,51.3695,51.3431,51.3431,37521.0
2018-08-30 10:25:00,58.18,58.19,58.17,58.17,14131.0,51.3431,51.3519,51.3342,51.3342,14131.0
2018-08-30 10:30:00,58.18,58.22,58.17,58.21,42680.0,51.3431,51.3784,51.3342,51.3695,42680.0
2018-08-30 10:35:00,58.22,58.24,58.21,58.23,41165.0,51.3784,51.396,51.3695,51.3872,41165.0
2018-08-30 10:40:00,58.24,58.24,58.21,58.22,27883.0,51.396,51.396,51.3695,51.3784,27883.0
2018-08-30 10:45:00,58.21,58.24,58.19,58.23,71474.0,51.3695,51.396,51.3519,51.3872,71474.0
2018-08-30 10:50:00,58.23,58.25,58.21,58.21,28768.0,51.3872,51.4048,51.3695,51.3695,28768.0
2018-08-30 10:55:00,58.2,58.21,58.18,58.19,32461.0,51.3607,51.3695,51.3431,51.3519,32461.0
2018-08-30 11:00:00,58.19,58.22,58.18,58.19,125545.0,51.3519,51.3784,51.3431,51.3519,125545.0
2018-08-30 11:05:00,58.18,58.19,58.14,58.17,87080.0,51.3431,51.3519,51.3078,51.3342,87080.0
2018-08-30 11:10:00,58.17,58.19,58.15,58.19,57148.0,51.3342,51.3519,51.3166,51.3519,57148.0
2018-08-30 11:15:00,58.19,58.21,58.18,58.18,30496.0,51.3519,51.3695,51.3431,51.3431,30496.0
2018-08-30 11:20:00,58.18,58.19,58.12,58.12,51740.0,51.3431,51.3519,51.2901,51.2901,51740.0
2018-08-30 11:25:00,58.12,58.13,58.09,58.12,81100.0,51.2901,51.2989,51.2636,51.2901,81100.0
2018-08-30 11:30:00,58.12,58.14,58.11,58.13,56492.0,51.2901,51.3078,51.2813,51.2989,56492.0
2018-08-30 11:35:00,58.13,58.14,58.11,58.12,75773.0,51.2989,51.3078,51.2813,51.2901,75773.0
2018-08-30 11:40:00,58.12,58.12,58.09,58.1,68854.0,51.2901,51.2901,51.2636,51.2725,68854.0
2018-08-30 11:45:00,58.1,58.15,58.1,58.14,75601.0,51.2725,51.3166,51.2725,51.3078,75601.0
2018-08-30 11:50:00,58.14,58.15,58.13,58.14,24089.0,51.3078,51.3166,51.2989,51.3078,24089.0
2018-08-30 11:55:00,58.14,58.15,58.12,58.13,49959.0,51.3078,51.3166,51.2901,51.2989,49959.0
2018-08-30 12:00:00,58.13,58.16,58.12,58.14,45863.0,51.2989,51.3254,51.2901,51.3078,45863.0
2018-08-30 12:05:00,58.14,58.15,58.11,58.11,72529.0,51.3078,51.3166,51.2813,51.2813,72529.0
2018-08-30 12:10:00,58.12,58.13,58.11,58.12,26631.0,51.2901,51.2989,51.2813,51.2901,26631.0
2018-08-30 12:15:00,58.12,58.15,58.11,58.14,34762.0,51.2901,51.3166,51.2813,51.3078,34762.0
2018-08-30 12:20:00,58.14,58.16,58.13,58.16,16155.0,51.3078,51.3254,51.2989,51.3254,16155.0
2018-08-30 12:25:00,58.16,58.16,58.15,58.16,8191.0,51.3254,51.3254,51.3166,51.3254,8191.0
2018-08-30 12:30:00,58.16,58.19,58.15,58.19,38423.0,51.3254,51.3519,51.3166,51.3519,38423.0
2018-08-30 12:35:00,58.2,58.21,58.19,58.21,48935.0,51.3607,51.3695,51.3519,51.3695,48935.0
2018-08-30 12:40:00,58.21,58.22,58.19,58.2,54053.0,51.3695,51.3784,51.3519,51.3607,54053.0
2018-08-30 12:45:00,58.2,58.2,58.17,58.19,19789.0,51.3607,51.3607,51.3342,51.3519,19789.0
2018-08-30 12:50:00,58.19,58.23,58.19,58.22,53605.0,51.3519,51.3872,51.3519,51.3784,53605.0
2018-08-30 12:55:00,58.22,58.23,58.2,58.21,13069.0,51.3784,51.3872,51.3607,51.3695,13069.0
2018-08-30 13:00:00,58.21,58.22,58.2,58.22,15903.0,51.3695,51.3784,51.3607,51.3784,15903.0
2018-08-30 13:05:00,58.22,58.22,58.21,58.22,9862.0,51.3784,51.3784,51.3695,51.3784,9862.0
2018-08-30 13:10:00,58.22,58.22,58.19,58.19,19837.0,51.3784,51.3784,51.3519,51.3519,19837.0
2018-08-30 13:15:00,58.2,58.22,58.19,58.2,16714.0,51.3607,51.3784,51.3519,51.3607,16714.0
2018-08-30 13:20:00,58.21,58.23,58.2,58.21,28540.0,51.3695,51.3872,51.3607,51.3695,28540.0
2018-08-30 13:25:00,58.21,58.21,58.18,58.2,84478.0,51.3695,51.3695,51.3431,51.3607,84478.0
2018-08-30 13:30:00,58.2,58.21,58.19,58.21,24510.0,51.3607,51.3695,51.3519,51.3695,24510.0
2018-08-30 13:35:00,58.21,58.23,58.19,58.22,40487.0,51.3695,51.3872,51.3519,51.3784,40487.0
2018-08-30 13:40:00,58.22,58.22,58.2,58.22,28266.0,51.3784,51.3784,51.3607,51.3784,28266.0
2018-08-30 13:45:00,58.22,58.25,58.22,58.23,38321.0,51.3784,51.4048,51.3784,51.3872,38321.0
2018-08-30 13:50:00,58.23,58.24,58.21,58.22,26280.0,51.3872,51.396,51.3695,51.3784,26280.0
2018-08-30 13:55:00,58.22,58.23,58.21,58.22,11703.0,51.3784,51.3872,51.3695,51.3784,11703.0
2018-08-30 14:00:00,58.23,58.23,58.2,58.23,23193.0,51.3872,51.3872,51.3607,51.3872,23193.0
2018-08-30 14:05:00,58.23,58.24,58.18,58.19,18140.0,51.3872,51.396,51.3431,51.3519,18140.0
2018-08-30 14:10:00,58.19,58.21,58.18,58.21,18820.0,51.3519,51.3695,51.3431,51.3695,18820.0
2018-08-30 14:15:00,58.21,58.21,58.07,58.08,217368.0,51.3695,51.3695,51.246,51.2548,217368.0
2018-08-30 14:20:00,58.08,58.08,57.95,58.01,284938.0,51.2548,51.2548,51.1401,51.193,284938.0
2018-08-30 14:25:00,58.01,58.05,57.97,57.98,151623.0,51.193,51.2283,51.1577,51.1666,151623.0
2018-08-30 14:30:00,57.98,58.02,57.97,58.02,57433.0,51.1666,51.2019,51.1577,51.2019,57433.0
2018-08-30 14:35:00,58.02,58.04,58.01,58.04,44381.0,51.2019,51.2195,51.193,51.2195,44381.0
2018-08-30 14:40:00,58.04,58.04,58.0,58.0,114321.0,51.2195,51.2195,51.1842,51.1842,114321.0
2018-08-30 14:45:00,58.0,58.06,57.99,58.05,41564.0,51.1842,51.2372,51.1754,51.2283,41564.0
2018-08-30 14:50:00,58.05,58.05,57.98,58.01,66857.0,51.2283,51.2283,51.1666,51.193,66857.0
2018-08-30 14:55:00,58.0,58.03,57.98,58.01,99656.0,51.1842,51.2107,51.1666,51.193,99656.0
2018-08-30 15:00:00,58.0,58.0,57.97,57.98,181670.0,51.1842,51.1842,51.1577,51.1666,181670.0
2018-08-30 15:05:00,57.98,58.02,57.96,57.99,54598.0,51.1666,51.2019,51.1489,51.1754,54598.0
2018-08-30 15:10:00,57.99,58.02,57.98,57.99,75563.0,51.1754,51.2019,51.1666,51.1754,75563.0
2018-08-30 15:15:00,57.99,58.01,57.96,58.0,49098.0,51.1754,51.193,51.1489,51.1842,49098.0
2018-08-30 15:20:00,58.01,58.02,57.97,58.01,298990.0,51.193,51.2019,51.1577,51.193,298990.0
2018-08-30 15:25:00,58.02,58.04,58.0,58.03,97491.0,51.2019,51.2195,51.1842,51.2107,97491.0
2018-08-30 15:30:00,58.04,58.04,58.03,58.04,80414.0,51.2195,51.2195,51.2107,51.2195,80414.0
2018-08-30 15:35:00,58.04,58.07,58.03,58.07,118234.0,51.2195,51.246,51.2107,51.246,118234.0
2018-08-30 15:40:00,58.06,58.08,58.04,58.06,122521.0,51.2372,51.2548,51.2195,51.2372,122521.0
2018-08-30 15:45:00,58.06,58.09,58.05,58.06,111276.0,51.2372,51.2636,51.2283,51.2372,111276.0
2018-08-30 15:50:00,58.05,58.09,58.04,58.09,146306.0,51.2283,51.2636,51.2195,51.2636,146306.0
2018-08-30 15:55:00,58.09,58.14,58.09,58.13,424803.0,51.2636,51.3078,51.2636,51.2989,424803.0
2018-08-31 09:30:00,58.22,58.23,58.2,58.22,34666.0,51.3784,51.3872,51.3607,51.3784,34666.0
2018-08-31 09:35:00,58.22,58.26,58.2,58.23,46573.0,51.3784,51.4137,51.3607,51.3872,46573.0
2018-08-31 09:40:00,58.23,58.25,58.22,58.23,42291.0,51.3872,51.4048,51.3784,51.3872,42291.0
2018-08-31 09:45:00,58.24,58.26,58.22,58.26,34179.0,51.396,51.4137,51.3784,51.4137,34179.0
2018-08-31 09:50:00,58.26,58.26,58.24,58.26,46818.0,51.4137,51.4137,51.396,51.4137,46818.0
2018-08-31 09:55:00,58.26,58.28,58.25,58.26,19881.0,51.4137,51.4313,51.4048,51.4137,19881.0
2018-08-31 10:00:00,58.27,58.29,58.26,58.29,47884.0,51.4225,51.4401,51.4137,51.4401,47884.0
2018-08-31 10:05:00,58.29,58.34,58.29,58.32,62256.0,51.4401,51.4843,51.4401,51.4666,62256.0
2018-08-31 10:10:00,58.32,58.35,58.32,58.34,50268.0,51.4666,51.4931,51.4666,51.4843,50268.0
2018-08-31 10:15:00,58.35,58.36,58.31,58.33,99949.0,51.4931,51.5019,51.4578,51.4754,99949.0
2018-08-31 10:20:00,58.32,58.35,58.32,58.34,21690.0,51.4666,51.4931,51.4666,51.4843,21690.0
2018-08-31 10:25:00,58.34,58.35,58.29,58.31,66846.0,51.4843,51.4931,51.4401,51.4578,66846.0
2018-08-31 10:30:00,58.31,58.33,58.29,58.29,47240.0,51.4578,51.4754,51.4401,51.4401,47240.0
2018-08-31 10:35:00,58.29,58.32,58.29,58.32,22064.0,51.4401,51.4666,51.4401,51.4666,22064.0
2018-08-31 10:40:00,58.31,58.32,58.3,58.3,36878.0,51.4578,51.4666,51.449,51.449,36878.0
2018-08-31 10:45:00,58.29,58.3,58.26,58.28,41991.0,51.4401,51.449,51.4137,51.4313,41991.0
2018-08-31 10:50:00,58.27,58.27,58.26,58.27,26857.0,51.4225,51.4225,51.4137,51.4225,26857.0
2018-08-31 10:55:00,58.27,58.28,58.24,58.27,47494.0,51.4225,51.4313,51.396,51.4225,47494.0
2018-08-31 11:00:00,58.27,58.31,58.27,58.3,23694.0,51.4225,51.4578,51.4225,51.449,23694.0
2018-08-31 11:05:00,58.3,58.31,58.24,58.24,20026.0,51.449,51.4578,51.396,51.396,20026.0
2018-08-31 11:10:00,58.23,58.25,58.22,58.23,16279.0,51.3872,51.4048,51.3784,51.3872,16279.0
2018-08-31 11:15:00,58.22,58.24,58.21,58.21,9251.0,51.3784,51.396,51.3695,51.3695,9251.0
2018-08-31 11:20:00,58.21,58.21,58.17,58.2,33022.0,51.3695,51.3695,51.3342,51.3607,33022.0
2018-08-31 11:25:00,58.19,58.19,58.16,58.16,81027.0,51.3519,51.3519,51.3254,51.3254,81027.0
2018-08-31 11:30:00,58.17,58.2,58.16,58.17,52671.0,51.3342,51.3607,51.3254,51.3342,52671.0
2018-08-31 11:35:00,58.17,58.19,58.16,58.18,43132.0,51.3342,51.3519,51.3254,51.3431,43132.0
2018-08-31 11:40:00,58.18,58.19,58.12,58.14,40806.0,51.3431,51.3519,51.2901,51.3078,40806.0
2018-08-31 11:45:00,58.14,58.15,58.12,58.12,30150.0,51.3078,51.3166,51.2901,51.2901,30150.0
2018-08-31 11:50:00,58.12,58.14,58.11,58.12,89716.0,51.2901,51.3078,51.2813,51.2901,89716.0
2018-08-31 11:55:00,58.12,58.12,58.09,58.1,14737.0,51.2901,51.2901,51.2636,51.2725,14737.0
2018-08-31 12:00:00,58.09,58.1,58.07,58.08,33838.0,51.2636,51.2725,51.246,51.2548,33838.0
2018-08-31 12:05:00,58.07,58.09,58.05,58.09,35806.0,51.246,51.2636,51.2283,51.2636,35806.0
2018-08-31 12:10:00,58.09,58.09,58.06,58.06,18666.0,51.2636,51.2636,51.2372,51.2372,18666.0
2018-08-31 12:15:00,58.06,58.1,58.06,58.08,23483.0,51.2372,51.2725,51.2372,51.2548,23483.0
2018-08-31 12:20:00,58.08,58.08,58.03,58.04,29754.0,51.2548,51.2548,51.2107,51.2195,29754.0
2018-08-31 12:25:00,58.05,58.06,58.02,58.05,21942.0,51.2283,51.2372,51.2019,51.2283,21942.0
2018-08-31 12:30:00,58.05,58.06,58.01,58.04,58399.0,51.2283,51.2372,51.193,51.2195,58399.0
2018-08-31 12:35:00,58.04,58.07,58.04,58.05,18041.0,51.2195,51.246,51.2195,51.2283,18041.0
2018-08-31 12:40:00,58.05,58.08,58.05,58.07,16545.0,51.2283,51.2548,51.2283,51.246,16545.0
2018-08-31 12:45:00,58.07,58.09,58.06,58.07,33040.0,51.246,51.2636,51.2372,51.246,33040.0
2018-08-31 12:50:00,58.07,58.09,58.05,58.05,52293.0,51.246,51.2636,51.2283,51.2283,52293.0
2018-08-31 12:55:00,58.05,58.07,58.05,58.07,40291.0,51.2283,51.246,51.2283,51.246,40291.0
2018-08-31 13:00:00,58.07,58.09,58.06,58.08,74230.0,51.246,51.2636,51.2372,51.2548,74230.0
2018-08-31 13:05:00,58.07,58.11,58.06,58.11,48109.0,51.246,51.2813,51.2372,51.2813,48109.0
2018-08-31 13:10:00,58.11,58.13,58.11,58.13,13415.0,51.2813,51.2989,51.2813,51.2989,13415.0
2018-08-31 13:15:00,58.13,58.14,58.11,58.12,19488.0,51.2989,51.3078,51.2813,51.2901,19488.0
2018-08-31 13:20:00,58.12,58.14,58.11,58.14,17310.0,51.2901,51.3078,51.2813,51.3078,17310.0
2018-08-31 13:25:00,58.13,58.14,58.12,58.13,9870.0,51.2989,51.3078,51.2901,51.2989,9870.0
2018-08-31 13:30:00,58.12,58.14,58.1,58.14,218544.0,51.2901,51.3078,51.2725,51.3078,218544.0
2018-08-31 13:35:00,58.15,58.16,58.13,58.13,18909.0,51.3166,51.3254,51.2989,51.2989,18909.0
2018-08-31 13:40:00,58.12,58.13,58.1,58.11,35704.0,51.2901,51.2989,51.2725,51.2813,35704.0
2018-08-31 13:45:00,58.12,58.15,58.12,58.15,15231.0,51.2901,51.3166,51.2901,51.3166,15231.0
2018-08-31 13:50:00,58.15,58.15,58.13,58.13,10495.0,51.3166,51.3166,51.2989,51.2989,10495.0
2018-08-31 13:55:00,58.13,58.15,58.12,58.15,18306.0,51.2989,51.3166,51.2901,51.3166,18306.0
2018-08-31 14:00:00,58.15,58.15,58.11,58.12,36298.0,51.3166,51.3166,51.2813,51.2901,36298.0
2018-08-31 14:05:00,58.12,58.13,58.1,58.11,17600.0,51.2901,51.2989,51.2725,51.2813,17600.0
2018-08-31 14:10:00,58.12,58.12,58.1,58.12,51157.0,51.2901,51.2901,51.2725,51.2901,51157.0
2018-08-31 14:15:00,58.11,58.13,58.11,58.11,15610.0,51.2813,51.2989,51.2813,51.2813,15610.0
2018-08-31 14:20:00,58.12,58.12,58.1,58.1,29568.0,51.2901,51.2901,51.2725,51.2725,29568.0
2018-08-31 14:25:00,58.1,58.12,58.09,58.12,22918.0,51.2725,51.2901,51.2636,51.2901,22918.0
2018-08-31 14:30:00,58.12,58.14,58.12,58.14,25234.0,51.2901,51.3078,51.2901,51.3078,25234.0
2018-08-31 14:35:00,58.13,58.13,58.11,58.13,34568.0,51.2989,51.2989,51.2813,51.2989,34568.0
2018-08-31 14:40:00,58.13,58.14,58.12,58.13,32923.0,51.2989,51.3078,51.2901,51.2989,32923.0
2018-08-31 14:45:00,58.14,58.15,58.13,58.15,15316.0,51.3078,51.3166,51.2989,51.3166,15316.0
2018-08-31 14:50:00,58.15,58.18,58.15,58.17,55900.0,51.3166,51.3431,51.3166,51.3342,55900.0
2018-08-31 14:55:00,58.17,58.18,58.15,58.15,29191.0,51.3342,51.3431,51.3166,51.3166,29191.0
2018-08-31 15:00:00,58.14,58.18,58.14,58.18,12640.0,51.3078,51.3431,51.3078,51.3431,12640.0
2018-08-31 15:05:00,58.18,58.19,58.17,58.18,11696.0,51.3431,51.3519,51.3342,51.3431,11696.0
2018-08-31 15:10:00,58.18,58.19,58.18,58.18,22516.0,51.3431,51.3519,51.3431,51.3431,22516.0
2018-08-31 15:15:00,58.19,58.2,58.19,58.2,27718.0,51.3519,51.3607,51.3519,51.3607,27718.0
2018-08-31 15:20:00,58.19,58.19,58.13,58.15,39179.0,51.3519,51.3519,51.2989,51.3166,39179.0
2018-08-31 15:25:00,58.15,58.16,58.12,58.12,16058.0,51.3166,51.3254,51.2901,51.2901,16058.0
2018-08-31 15:30:00,58.13,58.18,58.12,58.18,57961.0,51.2989,51.3431,51.2901,51.3431,57961.0
2018-08-31 15:35:00,58.18,58.21,58.17,58.2,124658.0,51.3431,51.3695,51.3342,51.3607,124658.0
2018-08-31 15:40:00,58.2,58.21,58.18,58.2,89899.0,51.3607,51.3695,51.3431,51.3607,89899.0
2018-08-31 15:45:00,58.2,58.21,58.15,58.17,39123.0,51.3607,51.3695,51.3166,51.3342,39123.0
2018-08-31 15:50:00,58.18,58.2,58.17,58.19,141729.0,51.3431,51.3607,51.3342,51.3519,141729.0
2018-08-31 15:55:00,58.19,58.24,58.16,58.22,277227.0,51.3519,51.396,51.3254,51.3784,277227.0
2018-09-04 09:30:00,57.46,57.5,57.43,57.45,100135.0,50.7077,50.743,50.6812,50.6989,100135.0
2018-09-04 09:35:00,57.46,57.47,57.42,57.44,65487.0,50.7077,50.7165,50.6724,50.69,65487.0
2018-09-04 09:40:00,57.43,57.45,57.41,57.44,135982.0,50.6812,50.6989,50.6636,50.69,135982.0
2018-09-04 09:45:00,57.45,57.47,57.43,57.44,162558.0,50.6989,50.7165,50.6812,50.69,162558.0
2018-09-04 09:50:00,57.44,57.46,57.42,57.45,39754.0,50.69,50.7077,50.6724,50.6989,39754.0
2018-09-04 09:55:00,57.45,57.48,57.45,57.46,89464.0,50.6989,50.7253,50.6989,50.7077,89464.0
2018-09-04 10:00:00,57.47,57.51,57.46,57.48,171831.0,50.7165,50.7518,50.7077,50.7253,171831.0
2018-09-04 10:05:00,57.48,57.52,57.47,57.51,51612.0,50.7253,50.7606,50.7165,50.7518,51612.0
2018-09-04 10:10:00,57.51,57.52,57.49,57.5,50374.0,50.7518,50.7606,50.7342,50.743,50374.0
2018-09-04 10:15:00,57.51,57.52,57.5,57.51,46731.0,50.7518,50.7606,50.743,50.7518,46731.0
2018-09-04 10:20:00,57.51,57.54,57.51,57.51,109594.0,50.7518,50.7783,50.7518,50.7518,109594.0
2018-09-04 10:25:00,57.51,57.51,57.47,57.48,43462.0,50.7518,50.7518,50.7165,50.7253,43462.0
2018-09-04 10:30:00,57.49,57.51,57.47,57.49,62359.0,50.7342,50.7518,50.7165,50.7342,62359.0
2018-09-04 10:35:00,57.49,57.49,57.45,57.47,74222.0,50.7342,50.7342,50.6989,50.7165,74222.0
2018-09-04 10:40:00,57.47,57.48,57.45,57.46,58488.0,50.7165,50.7253,50.6989,50.7077,58488.0
2018-09-04 10:45:00,57.45,57.52,57.43,57.51,116709.0,50.6989,50.7606,50.6812,50.7518,116709.0
2018-09-04 10:50:00,57.51,57.53,57.5,57.52,66020.0,50.7518,50.7695,50.743,50.7606,66020.0
2018-09-04 10:55:00,57.53,57.54,57.51,57.53,38438.0,50.7695,50.7783,50.7518,50.7695,38438.0
2018-09-04 11:00:00,57.53,57.53,57.5,57.51,40788.0,50.7695,50.7695,50.743,50.7518,40788.0
2018-09-04 11:05:00,57.51,57.52,57.49,57.5,13427.0,50.7518,50.7606,50.7342,50.743,13427.0
2018-09-04 11:10:00,57.5,57.5,57.45,57.45,37276.0,50.743,50.743,50.6989,50.6989,37276.0
2018-09-04 11:15:00,57.46,57.46,57.43,57.45,38552.0,50.7077,50.7077,50.6812,50.6989,38552.0
2018-09-04 11:20:00,57.46,57.48,57.45,57.45,63721.0,50.7077,50.7253,50.6989,50.6989,63721.0
2018-09-04 11:25:00,57.45,57.46,57.4,57.41,38673.0,50.6989,50.7077,50.6547,50.6636,38673.0
2018-09-04 11:30:00,57.41,57.42,57.39,57.41,38315.0,50.6636,50.6724,50.6459,50.6636,38315.0
2018-09-04 11:35:00,57.41,57.44,57.4,57.44,43480.0,50.6636,50.69,50.6547,50.69,43480.0
2018-09-04 11:40:00,57.44,57.44,57.37,57.39,50029.0,50.69,50.69,50.6283,50.6459,50029.0
2018-09-04 11:45:00,57.39,57.4,57.37,57.38,30747.0,50.6459,50.6547,50.6283,50.6371,30747.0
2018-09-04 11:50:00,57.38,57.39,57.35,57.37,24646.0,50.6371,50.6459,50.6106,50.6283,24646.0
2018-09-04 11:55:00,57.38,57.38,57.35,57.36,29484.0,50.6371,50.6371,50.6106,50.6194,29484.0
2018-09-04 12:00:00,57.35,57.37,57.34,57.35,23261.0,50.6106,50.6283,50.6018,50.6106,23261.0
2018-09-04 12:05:00,57.35,57.37,57.34,57.37,28217.0,50.6106,50.6283,50.6018,50.6283,28217.0
2018-09-04 12:10:00,57.36,57.38,57.35,57.38,163408.0,50.6194,50.6371,50.6106,50.6371,163408.0
2018-09-04 12:15:00,57.38,57.39,57.37,57.37,60384.0,50.6371,50.6459,50.6283,50.6283,60384.0
2018-09-04 12:20:00,57.38,57.38,57.33,57.34,103842.0,50.6371,50.6371,50.593,50.6018,103842.0
2018-09-04 12:25:00,57.34,57.4,57.33,57.4,49663.0,50.6018,50.6547,50.593,50.6547,49663.0
2018-09-04 12:30:00,57.4,57.42,57.38,57.41,37892.0,50.6547,50.6724,50.6371,50.6636,37892.0
2018-09-04 12:35:00,57.4,57.42,57.4,57.41,30747.0,50.6547,50.6724,50.6547,50.6636,30747.0
2018-09-04 12:40:00,57.41,57.44,57.4,57.42,76360.0,50.6636,50.69,50.6547,50.6724,76360.0
2018-09-04 12:45:00,57.42,57.45,57.4,57.44,46787.0,50.6724,50.6989,50.6547,50.69,46787.0
2018-09-04 12:50:00,57.44,57.44,57.41,57.42,75050.0,50.69,50.69,50.6636,50.6724,75050.0
2018-09-04 12:55:00,57.41,57.43,57.41,57.42,39977.0,50.6636,50.6812,50.6636,50.6724,39977.0
2018-09-04 13:00:00,57.42,57.45,57.41,57.44,30199.0,50.6724,50.6989,50.6636,50.69,30199.0
2018-09-04 13:05:00,57.45,57.45,57.43,57.43,27974.0,50.6989,50.6989,50.6812,50.6812,27974.0
2018-09-04 13:10:00,57.44,57.44,57.42,57.43,63676.0,50.69,50.69,50.6724,50.6812,63676.0
2018-09-04 13:15:00,57.42,57.43,57.4,57.41,27021.0,50.6724,50.6812,50.6547,50.6636,27021.0
2018-09-04 13:20:00,57.4,57.42,57.4,57.41,40630.0,50.6547,50.6724,50.6547,50.6636,40630.0
2018-09-04 13:25:00,57.41,57.43,57.4,57.42,96553.0,50.6636,50.6812,50.6547,50.6724,96553.0
2018-09-04 13:30:00,57.42,57.43,57.41,57.43,51137.0,50.6724,50.6812,50.6636,50.6812,51137.0
2018-09-04 13:35:00,57.42,57.44,57.41,57.42,24006.0,50.6724,50.69,50.6636,50.6724,24006.0
2018-09-04 13:40:00,57.41,57.43,57.38,57.4,98043.0,50.6636,50.6812,50.6371,50.6547,98043.0
2018-09-04 13:45:00,57.4,57.44,57.39,57.43,45838.0,50.6547,50.69,50.6459,50.6812,45838.0
2018-09-04 13:50:00,57.43,57.45,57.42,57.44,68623.0,50.6812,50.6989,50.6724,50.69,68623.0
2018-09-04 13:55:00,57.45,57.45,57.42,57.44,77398.0,50.6989,50.6989,50.6724,50.69,77398.0
2018-09-04 14:00:00,57.44,57.44,57.43,57.44,44991.0,50.69,50.69,50.6812,50.69,44991.0
2018-09-04 14:05:00,57.44,57.44,57.43,57.44,38310.0,50.69,50.69,50.6812,50.69,38310.0
2018-09-04 14:10:00,57.44,57.45,57.42,57.43,99538.0,50.69,50.6989,50.6724,50.6812,99538.0
2018-09-04 14:15:00,57.44,57.46,57.43,57.45,56704.0,50.69,50.7077,50.6812,50.6989,56704.0
2018-09-04 14:20:00,57.45,57.46,57.44,57.46,63884.0,50.6989,50.7077,50.69,50.7077,63884.0
2018-09-04 14:25:00,57.46,57.47,57.46,57.46,29906.0,50.7077,50.7165,50.7077,50.7077,29906.0
2018-09-04 14:30:00,57.46,57.47,57.44,57.46,104162.0,50.7077,50.7165,50.69,50.7077,104162.0
2018-09-04 14:35:00,57.46,57.47,57.45,57.46,40505.0,50.7077,50.7165,50.6989,50.7077,40505.0
2018-09-04 14:40:00,57.46,57.46,57.45,57.46,36617.0,50.7077,50.7077,50.6989,50.7077,36617.0
2018-09-04 14:45:00,57.45,57.47,57.44,57.46,140346.0,50.6989,50.7165,50.69,50.7077,140346.0
2018-09-04 14:50:00,57.45,57.47,57.45,57.46,27074.0,50.6989,50.7165,50.6989,50.7077,27074.0
2018-09-04 14:55:00,57.46,57.49,57.46,57.47,48787.0,50.7077,50.7342,50.7077,50.7165,48787.0
2018-09-04 15:00:00,57.47,57.48,57.44,57.45,73494.0,50.7165,50.7253,50.69,50.6989,73494.0
2018-09-04 15:05:00,57.45,57.47,57.45,57.46,12387.0,50.6989,50.7165,50.6989,50.7077,12387.0
2018-09-04 15:10:00,57.47,57.49,57.44,57.48,1317980.0,50.7165,50.7342,50.69,50.7253,1317980.0
2018-09-04 15:15:00,57.47,57.48,57.46,57.46,91179.0,50.7165,50.7253,50.7077,50.7077,91179.0
2018-09-04 15:20:00,57.46,57.48,57.46,57.46,46272.0,50.7077,50.7253,50.7077,50.7077,46272.0
2018-09-04 15:25:00,57.46,57.48,57.44,57.47,83462.0,50.7077,50.7253,50.69,50.7165,83462.0
2018-09-04 15:30:00,57.47,57.47,57.44,57.46,109924.0,50.7165,50.7165,50.69,50.7077,109924.0
2018-09-04 15:35:00,57.45,57.47,57.45,57.46,72101.0,50.6989,50.7165,50.6989,50.7077,72101.0
2018-09-04 15:40:00,57.45,57.46,57.42,57.44,115597.0,50.6989,50.7077,50.6724,50.69,115597.0
2018-09-04 15:45:00,57.44,57.44,57.41,57.43,109089.0,50.69,50.69,50.6636,50.6812,109089.0
2018-09-04 15:50:00,57.42,57.42,57.4,57.42,424946.0,50.6724,50.6724,50.6547,50.6724,424946.0
2018-09-04 15:55:00,57.42,57.53,57.41,57.51,548059.0,50.6724,50.7695,50.6636,50.7518,548059.0
2018-09-05 09:30:00,56.91,56.93,56.86,56.88,137921.0,50.2223,50.24,50.1782,50.1958,137921.0
2018-09-05 09:35:00,56.88,56.91,56.87,56.9,423502.0,50.1958,50.2223,50.187,50.2135,423502.0
2018-09-05 09:40:00,56.91,56.95,56.9,56.95,193031.0,50.2223,50.2576,50.2135,50.2576,193031.0
2018-09-05 09:45:00,56.95,56.97,56.94,56.94,134056.0,50.2576,50.2753,50.2488,50.2488,134056.0
2018-09-05 09:50:00,56.94,56.94,56.88,56.88,67103.0,50.2488,50.2488,50.1958,50.1958,67103.0
2018-09-05 09:55:00,56.89,56.9,56.85,56.86,31155.0,50.2047,50.2135,50.1694,50.1782,31155.0
2018-09-05 10:00:00,56.86,56.87,56.84,56.87,87326.0,50.1782,50.187,50.1605,50.187,87326.0
2018-09-05 10:05:00,56.87,56.88,56.84,56.88,54809.0,50.187,50.1958,50.1605,50.1958,54809.0
2018-09-05 10:10:00,56.88,56.89,56.82,56.83,51150.0,50.1958,50.2047,50.1429,50.1517,51150.0
2018-09-05 10:15:00,56.83,56.85,56.81,56.83,71380.0,50.1517,50.1694,50.1341,50.1517,71380.0
2018-09-05 10:20:00,56.83,56.83,56.8,56.81,172084.0,50.1517,50.1517,50.1252,50.1341,172084.0
2018-09-05 10:25:00,56.81,56.83,56.8,56.83,94192.0,50.1341,50.1517,50.1252,50.1517,94192.0
2018-09-05 10:30:00,56.82,56.82,56.78,56.8,41647.0,50.1429,50.1429,50.1076,50.1252,41647.0
2018-09-05 10:35:00,56.79,56.82,56.76,56.78,64900.0,50.1164,50.1429,50.0899,50.1076,64900.0
2018-09-05 10:40:00,56.77,56.81,56.74,56.81,63690.0,50.0988,50.1341,50.0723,50.1341,63690.0
2018-09-05 10:45:00,56.8,56.83,56.8,56.8,59826.0,50.1252,50.1517,50.1252,50.1252,59826.0
2018-09-05 10:50:00,56.81,56.82,56.79,56.8,68396.0,50.1341,50.1429,50.1164,50.1252,68396.0
2018-09-05 10:55:00,56.8,56.86,56.8,56.84,208553.0,50.1252,50.1782,50.1252,50.1605,208553.0
2018-09-05 11:00:00,56.84,56.84,56.81,56.81,67174.0,50.1605,50.1605,50.1341,50.1341,67174.0
2018-09-05 11:05:00,56.82,56.83,56.79,56.83,39354.0,50.1429,50.1517,50.1164,50.1517,39354.0
2018-09-05 11:10:00,56.83,56.83,56.79,56.79,35118.0,50.1517,50.1517,50.1164,50.1164,35118.0
2018-09-05 11:15:00,56.79,56.83,56.78,56.82,123204.0,50.1164,50.1517,50.1076,50.1429,123204.0
2018-09-05 11:20:00,56.83,56.85,56.81,56.81,107382.0,50.1517,50.1694,50.1341,50.1341,107382.0
2018-09-05 11:25:00,56.81,56.82,56.75,56.75,50473.0,50.1341,50.1429,50.0811,50.0811,50473.0
2018-09-05 11:30:00,56.75,56.8,56.74,56.78,117715.0,50.0811,50.1252,50.0723,50.1076,117715.0
2018-09-05 11:35:00,56.79,56.82,56.77,56.81,49172.0,50.1164,50.1429,50.0988,50.1341,49172.0
2018-09-05 11:40:00,56.81,56.83,56.78,56.8,225074.0,50.1341,50.1517,50.1076,50.1252,225074.0
2018-09-05 11:45:00,56.8,56.81,56.79,56.81,64813.0,50.1252,50.1341,50.1164,50.1341,64813.0
2018-09-05 11:50:00,56.82,56.84,56.82,56.84,29696.0,50.1429,50.1605,50.1429,50.1605,29696.0
2018-09-05 11:55:00,56.83,56.85,56.81,56.83,25807.0,50.1517,50.1694,50.1341,50.1517,25807.0
2018-09-05 12:00:00,56.83,56.88,56.82,56.87,34720.0,50.1517,50.1958,50.1429,50.187,34720.0
2018-09-05 12:05:00,56.86,56.89,56.85,56.89,1055649.0,50.1782,50.2047,50.1694,50.2047,1055649.0
2018-09-05 12:10:00,56.89,56.91,56.87,56.9,262083.0,50.2047,50.2223,50.187,50.2135,262083.0
2018-09-05 12:15:00,56.9,56.92,56.89,56.91,25981.0,50.2135,50.2311,50.2047,50.2223,25981.0
2018-09-05 12:20:00,56.92,56.92,56.89,56.9,58991.0,50.2311,50.2311,50.2047,50.2135,58991.0
2018-09-05 12:25:00,56.91,56.91,56.86,56.9,53546.0,50.2223,50.2223,50.1782,50.2135,53546.0
2018-09-05 12:30:00,56.9,56.95,56.9,56.95,36262.0,50.2135,50.2576,50.2135,50.2576,36262.0
2018-09-05 12:35:00,56.95,56.95,56.91,56.92,32642.0,50.2576,50.2576,50.2223,50.2311,32642.0
2018-09-05 12:40:00,56.92,56.92,56.89,56.89,15651.0,50.2311,50.2311,50.2047,50.2047,15651.0
2018-09-05 12:45:00,56.89,56.9,56.88,56.9,34107.0,50.2047,50.2135,50.1958,50.2135,34107.0
2018-09-05 12:50:00,56.9,56.9,56.86,56.89,30903.0,50.2135,50.2135,50.1782,50.2047,30903.0
2018-09-05 12:55:00,56.88,56.88,56.85,56.85,98881.0,50.1958,50.1958,50.1694,50.1694,98881.0
2018-09-05 13:00:00,56.85,56.87,56.85,56.87,2695948.0,50.1694,50.187,50.1694,50.187,2695948.0
2018-09-05 13:05:00,56.86,56.89,56.86,56.88,50022.0,50.1782,50.2047,50.1782,50.1958,50022.0
2018-09-05 13:10:00,56.88,56.91,56.88,56.9,51042.0,50.1958,50.2223,50.1958,50.2135,51042.0
2018-09-05 13:15:00,56.89,56.93,56.89,56.92,30112.0,50.2047,50.24,50.2047,50.2311,30112.0
2018-09-05 13:20:00,56.93,56.94,56.91,56.92,42767.0,50.24,50.2488,50.2223,50.2311,42767.0
2018-09-05 13:25:00,56.92,56.92,56.9,56.92,51752.0,50.2311,50.2311,50.2135,50.2311,51752.0
2018-09-05 13:30:00,56.92,56.94,56.91,56.93,41416.0,50.2311,50.2488,50.2223,50.24,41416.0
2018-09-05 13:35:00,56.92,56.93,56.89,56.9,43934.0,50.2311,50.24,50.2047,50.2135,43934.0
2018-09-05 13:40:00,56.9,56.9,56.87,56.89,79151.0,50.2135,50.2135,50.187,50.2047,79151.0
2018-09-05 13:45:00,56.89,56.89,56.86,56.86,32228.0,50.2047,50.2047,50.1782,50.1782,32228.0
2018-09-05 13:50:00,56.87,56.88,56.86,56.86,21344.0,50.187,50.1958,50.1782,50.1782,21344.0
2018-09-05 13:55:00,56.87,56.87,56.84,56.87,36014.0,50.187,50.187,50.1605,50.187,36014.0
2018-09-05 14:00:00,56.87,56.88,56.85,56.86,24719.0,50.187,50.1958,50.1694,50.1782,24719.0
2018-09-05 14:05:00,56.85,56.86,56.83,56.85,24415.0,50.1694,50.1782,50.1517,50.1694,24415.0
2018-09-05 14:10:00,56.85,56.85,56.83,56.84,18606.0,50.1694,50.1694,50.1517,50.1605,18606.0
2018-09-05 14:15:00,56.84,56.88,56.83,56.88,24286.0,50.1605,50.1958,50.1517,50.1958,24286.0
2018-09-05 14:20:00,56.87,56.89,56.86,56.89,31200.0,50.187,50.2047,50.1782,50.2047,31200.0
2018-09-05 14:25:00,56.88,56.9,56.88,56.89,39697.0,50.1958,50.2135,50.1958,50.2047,39697.0
2018-09-05 14:30:00,56.88,56.9,56.88,56.89,27707.0,50.1958,50.2135,50.1958,50.2047,27707.0
2018-09-05 14:35:00,56.88,56.91,56.87,56.9,27101.0,50.1958,50.2223,50.187,50.2135,27101.0
2018-09-05 14:40:00,56.9,56.91,56.89,56.89,10750.0,50.2135,50.2223,50.2047,50.2047,10750.0
2018-09-05 14:45:00,56.89,56.9,56.88,56.88,25084.0,50.2047,50.2135,50.1958,50.1958,25084.0
2018-09-05 14:50:00,56.88,56.88,56.85,56.86,34468.0,50.1958,50.1958,50.1694,50.1782,34468.0
2018-09-05 14:55:00,56.86,56.89,56.85,56.88,40374.0,50.1782,50.2047,50.1694,50.1958,40374.0
2018-09-05 15:00:00,56.88,56.9,56.87,56.89,47687.0,50.1958,50.2135,50.187,50.2047,47687.0
2018-09-05 15:05:00,56.89,56.89,56.87,56.87,20037.0,50.2047,50.2047,50.187,50.187,20037.0
2018-09-05 15:10:00,56.88,56.91,56.88,56.91,56576.0,50.1958,50.2223,50.1958,50.2223,56576.0
2018-09-05 15:15:00,56.91,56.94,56.9,56.92,93009.0,50.2223,50.2488,50.2135,50.2311,93009.0
2018-09-05 15:20:00,56.92,56.94,56.9,56.91,63150.0,50.2311,50.2488,50.2135,50.2223,63150.0
2018-09-05 15:25:00,56.92,56.92,56.89,56.9,63060.0,50.2311,50.2311,50.2047,50.2135,63060.0
2018-09-05 15:30:00,56.9,56.91,56.89,56.91,64333.0,50.2135,50.2223,50.2047,50.2223,64333.0
2018-09-05 15:35:00,56.9,56.91,56.89,56.91,66564.0,50.2135,50.2223,50.2047,50.2223,66564.0
2018-09-05 15:40:00,56.9,56.91,56.87,56.87,79388.0,50.2135,50.2223,50.187,50.187,79388.0
2018-09-05 15:45:00,56.87,56.89,56.85,56.87,169582.0,50.187,50.2047,50.1694,50.187,169582.0
2018-09-05 15:50:00,56.86,56.89,56.85,56.87,332433.0,50.1782,50.2047,50.1694,50.187,332433.0
2018-09-05 15:55:00,56.87,56.93,56.86,56.9,820676.0,50.187,50.24,50.1782,50.2135,820676.0
2018-09-06 09:30:00,56.83,56.9,56.83,56.88,65867.0,50.1517,50.2135,50.1517,50.1958,65867.0
2018-09-06 09:35:00,56.88,56.88,56.83,56.85,69289.0,50.1958,50.1958,50.1517,50.1694,69289.0
2018-09-06 09:40:00,56.85,56.87,56.83,56.86,39524.0,50.1694,50.187,50.1517,50.1782,39524.0
2018-09-06 09:45:00,56.86,56.91,56.86,56.9,37100.0,50.1782,50.2223,50.1782,50.2135,37100.0
2018-09-06 09:50:00,56.91,56.91,56.88,56.88,27479.0,50.2223,50.2223,50.1958,50.1958,27479.0
2018-09-06 09:55:00,56.88,56.95,56.88,56.94,38928.0,50.1958,50.2576,50.1958,50.2488,38928.0
2018-09-06 10:00:00,56.93,56.93,56.88,56.9,121616.0,50.24,50.24,50.1958,50.2135,121616.0
2018-09-06 10:05:00,56.91,56.91,56.87,56.89,62473.0,50.2223,50.2223,50.187,50.2047,62473.0
2018-09-06 10:10:00,56.89,56.89,56.83,56.87,106624.0,50.2047,50.2047,50.1517,50.187,106624.0
2018-09-06 10:15:00,56.86,56.88,56.85,56.88,127036.0,50.1782,50.1958,50.1694,50.1958,127036.0
2018-09-06 10:20:00,56.87,56.88,56.84,56.86,56891.0,50.187,50.1958,50.1605,50.1782,56891.0
2018-09-06 10:25:00,56.86,56.89,56.82,56.89,52853.0,50.1782,50.2047,50.1429,50.2047,52853.0
2018-09-06 10:30:00,56.89,56.89,56.83,56.84,62438.0,50.2047,50.2047,50.1517,50.1605,62438.0
2018-09-06 10:35:00,56.83,56.86,56.82,56.85,60135.0,50.1517,50.1782,50.1429,50.1694,60135.0
2018-09-06 10:40:00,56.85,56.86,56.81,56.84,36049.0,50.1694,50.1782,50.1341,50.1605,36049.0
2018-09-06 10:45:00,56.83,56.84,56.77,56.79,102748.0,50.1517,50.1605,50.0988,50.1164,102748.0
2018-09-06 10:50:00,56.79,56.81,56.77,56.8,128629.0,50.1164,50.1341,50.0988,50.1252,128629.0
2018-09-06 10:55:00,56.8,56.83,56.78,56.79,89409.0,50.1252,50.1517,50.1076,50.1164,89409.0
2018-09-06 11:00:00,56.8,56.81,56.72,56.73,82241.0,50.1252,50.1341,50.0546,50.0635,82241.0
2018-09-06 11:05:00,56.73,56.73,56.7,56.73,70867.0,50.0635,50.0635,50.037,50.0635,70867.0
2018-09-06 11:10:00,56.73,56.76,56.72,56.73,67188.0,50.0635,50.0899,50.0546,50.0635,67188.0
2018-09-06 11:15:00,56.73,56.73,56.7,56.72,79943.0,50.0635,50.0635,50.037,50.0546,79943.0
2018-09-06 11:20:00,56.72,56.77,56.69,56.76,80632.0,50.0546,50.0988,50.0282,50.0899,80632.0
2018-09-06 11:25:00,56.76,56.76,56.73,56.73,56877.0,50.0899,50.0899,50.0635,50.0635,56877.0
2018-09-06 11:30:00,56.73,56.75,56.71,56.73,71701.0,50.0635,50.0811,50.0458,50.0635,71701.0
2018-09-06 11:35:00,56.73,56.75,56.7,56.72,107267.0,50.0635,50.0811,50.037,50.0546,107267.0
2018-09-06 11:40:00,56.72,56.76,56.69,56.69,32419.0,50.0546,50.0899,50.0282,50.0282,32419.0
2018-09-06 11:45:00,56.69,56.76,56.68,56.76,42726.0,50.0282,50.0899,50.0193,50.0899,42726.0
2018-09-06 11:50:00,56.76,56.77,56.75,56.77,98229.0,50.0899,50.0988,50.0811,50.0988,98229.0
2018-09-06 11:55:00,56.76,56.79,56.74,56.77,153939.0,50.0899,50.1164,50.0723,50.0988,153939.0
2018-09-06 12:00:00,56.77,56.78,56.74,56.77,83185.0,50.0988,50.1076,50.0723,50.0988,83185.0
2018-09-06 12:05:00,56.77,56.81,56.76,56.79,83298.0,50.0988,50.1341,50.0899,50.1164,83298.0
2018-09-06 12:10:00,56.8,56.8,56.77,56.77,81202.0,50.1252,50.1252,50.0988,50.0988,81202.0
2018-09-06 12:15:00,56.77,56.79,56.76,56.77,23675.0,50.0988,50.1164,50.0899,50.0988,23675.0
2018-09-06 12:20:00,56.77,56.79,56.74,56.76,36749.0,50.0988,50.1164,50.0723,50.0899,36749.0
2018-09-06 12:25:00,56.77,56.78,56.76,56.77,26402.0,50.0988,50.1076,50.0899,50.0988,26402.0
2018-09-06 12:30:00,56.77,56.79,56.76,56.77,24306.0,50.0988,50.1164,50.0899,50.0988,24306.0
2018-09-06 12:35:00,56.77,56.8,56.75,56.76,35060.0,50.0988,50.1252,50.0811,50.0899,35060.0
2018-09-06 12:40:00,56.76,56.78,56.75,56.77,54096.0,50.0899,50.1076,50.0811,50.0988,54096.0
2018-09-06 12:45:00,56.77,56.79,56.75,56.75,33245.0,50.0988,50.1164,50.0811,50.0811,33245.0
2018-09-06 12:50:00,56.75,56.75,56.72,56.73,58825.0,50.0811,50.0811,50.0546,50.0635,58825.0
2018-09-06 12:55:00,56.73,56.75,56.72,56.73,43748.0,50.0635,50.0811,50.0546,50.0635,43748.0
2018-09-06 13:00:00,56.73,56.73,56.7,56.71,122290.0,50.0635,50.0635,50.037,50.0458,122290.0
2018-09-06 13:05:00,56.71,56.73,56.7,56.71,30217.0,50.0458,50.0635,50.037,50.0458,30217.0
2018-09-06 13:10:00,56.71,56.74,56.69,56.73,32567.0,50.0458,50.0723,50.0282,50.0635,32567.0
2018-09-06 13:15:00,56.73,56.76,56.73,56.76,18608.0,50.0635,50.0899,50.0635,50.0899,18608.0
2018-09-06 13:20:00,56.76,56.76,56.74,56.76,26374.0,50.0899,50.0899,50.0723,50.0899,26374.0
2018-09-06 13:25:00,56.76,56.76,56.74,56.75,31631.0,50.0899,50.0899,50.0723,50.0811,31631.0
2018-09-06 13:30:00,56.75,56.76,56.73,56.75,41284.0,50.0811,50.0899,50.0635,50.0811,41284.0
2018-09-06 13:35:00,56.75,56.78,56.75,56.78,29417.0,50.0811,50.1076,50.0811,50.1076,29417.0
2018-09-06 13:40:00,56.78,56.83,56.77,56.82,49000.0,50.1076,50.1517,50.0988,50.1429,49000.0
2018-09-06 13:45:00,56.81,56.83,56.8,56.81,34865.0,50.1341,50.1517,50.1252,50.1341,34865.0
2018-09-06 13:50:00,56.81,56.84,56.81,56.82,51957.0,50.1341,50.1605,50.1341,50.1429,51957.0
2018-09-06 13:55:00,56.82,56.82,56.81,56.82,33227.0,50.1429,50.1429,50.1341,50.1429,33227.0
2018-09-06 14:00:00,56.82,56.86,56.81,56.83,30975.0,50.1429,50.1782,50.1341,50.1517,30975.0
2018-09-06 14:05:00,56.83,56.86,56.82,56.86,31632.0,50.1517,50.1782,50.1429,50.1782,31632.0
2018-09-06 14:10:00,56.86,56.89,56.84,56.88,62388.0,50.1782,50.2047,50.1605,50.1958,62388.0
2018-09-06 14:15:00,56.88,56.88,56.86,56.87,64692.0,50.1958,50.1958,50.1782,50.187,64692.0
2018-09-06 14:20:00,56.87,56.87,56.83,56.85,49417.0,50.187,50.187,50.1517,50.1694,49417.0
2018-09-06 14:25:00,56.85,56.86,56.83,56.84,221846.0,50.1694,50.1782,50.1517,50.1605,221846.0
2018-09-06 14:30:00,56.84,56.89,56.84,56.89,65344.0,50.1605,50.2047,50.1605,50.2047,65344.0
2018-09-06 14:35:00,56.89,56.9,56.86,56.88,34828.0,50.2047,50.2135,50.1782,50.1958,34828.0
2018-09-06 14:40:00,56.88,56.89,56.86,56.87,29493.0,50.1958,50.2047,50.1782,50.187,29493.0
2018-09-06 14:45:00,56.88,56.9,56.87,56.87,60373.0,50.1958,50.2135,50.187,50.187,60373.0
2018-09-06 14:50:00,56.87,56.88,56.86,56.87,211774.0,50.187,50.1958,50.1782,50.187,211774.0
2018-09-06 14:55:00,56.87,56.88,56.86,56.88,42006.0,50.187,50.1958,50.1782,50.1958,42006.0
2018-09-06 15:00:00,56.87,56.92,56.87,56.91,56440.0,50.187,50.2311,50.187,50.2223,56440.0
2018-09-06 15:05:00,56.91,56.93,56.91,56.92,31187.0,50.2223,50.24,50.2223,50.2311,31187.0
2018-09-06 15:10:00,56.92,56.94,56.91,56.93,61089.0,50.2311,50.2488,50.2223,50.24,61089.0
2018-09-06 15:15:00,56.93,56.94,56.9,56.9,28523.0,50.24,50.2488,50.2135,50.2135,28523.0
2018-09-06 15:20:00,56.91,56.92,56.9,56.92,63458.0,50.2223,50.2311,50.2135,50.2311,63458.0
2018-09-06 15:25:00,56.92,56.96,56.91,56.96,90860.0,50.2311,50.2664,50.2223,50.2664,90860.0
2018-09-06 15:30:00,56.96,56.96,56.93,56.95,101011.0,50.2664,50.2664,50.24,50.2576,101011.0
2018-09-06 15:35:00,56.94,56.97,56.94,56.97,88756.0,50.2488,50.2753,50.2488,50.2753,88756.0
2018-09-06 15:40:00,56.97,56.97,56.94,56.96,86413.0,50.2753,50.2753,50.2488,50.2664,86413.0
2018-09-06 15:45:00,56.96,56.99,56.95,56.98,94498.0,50.2664,50.2929,50.2576,50.2841,94498.0
2018-09-06 15:50:00,56.98,56.99,56.95,56.98,188488.0,50.2841,50.2929,50.2576,50.2841,188488.0
2018-09-06 15:55:00,56.98,57.02,56.97,57.02,445183.0,50.2841,50.3194,50.2753,50.3194,445183.0
2018-09-07 09:30:00,56.75,56.75,56.68,56.73,63188.0,50.0811,50.0811,50.0193,50.0635,63188.0
2018-09-07 09:35:00,56.73,56.75,56.7,56.75,53362.0,50.0635,50.0811,50.037,50.0811,53362.0
2018-09-07 09:40:00,56.74,56.76,56.7,56.71,85298.0,50.0723,50.0899,50.037,50.0458,85298.0
2018-09-07 09:45:00,56.71,56.74,56.69,56.71,50601.0,50.0458,50.0723,50.0282,50.0458,50601.0
2018-09-07 09:50:00,56.71,56.77,56.71,56.76,50929.0,50.0458,50.0988,50.0458,50.0899,50929.0
2018-09-07 09:55:00,56.76,56.77,56.75,56.76,73082.0,50.0899,50.0988,50.0811,50.0899,73082.0
2018-09-07 10:00:00,56.77,56.78,56.74,56.78,64265.0,50.0988,50.1076,50.0723,50.1076,64265.0
2018-09-07 10:05:00,56.79,56.79,56.76,56.78,64280.0,50.1164,50.1164,50.0899,50.1076,64280.0
2018-09-07 10:10:00,56.78,56.8,56.76,56.77,80421.0,50.1076,50.1252,50.0899,50.0988,80421.0
2018-09-07 10:15:00,56.77,56.77,56.73,56.74,96018.0,50.0988,50.0988,50.0635,50.0723,96018.0
2018-09-07 10:20:00,56.73,56.76,56.72,56.75,58128.0,50.0635,50.0899,50.0546,50.0811,58128.0
2018-09-07 10:25:00,56.75,56.77,56.7,56.71,41867.0,50.0811,50.0988,50.037,50.0458,41867.0
2018-09-07 10:30:00,56.71,56.73,56.71,56.72,48700.0,50.0458,50.0635,50.0458,50.0546,48700.0
2018-09-07 10:35:00,56.72,56.74,56.68,56.71,97039.0,50.0546,50.0723,50.0193,50.0458,97039.0
2018-09-07 10:40:00,56.71,56.73,56.69,56.7,47408.0,50.0458,50.0635,50.0282,50.037,47408.0
2018-09-07 10:45:00,56.7,56.78,56.7,56.77,54808.0,50.037,50.1076,50.037,50.0988,54808.0
2018-09-07 10:50:00,56.78,56.8,56.77,56.79,99533.0,50.1076,50.1252,50.0988,50.1164,99533.0
2018-09-07 10:55:00,56.79,56.79,56.77,56.78,83696.0,50.1164,50.1164,50.0988,50.1076,83696.0
2018-09-07 11:00:00,56.78,56.78,56.73,56.73,60530.0,50.1076,50.1076,50.0635,50.0635,60530.0
2018-09-07 11:05:00,56.73,56.77,56.72,56.75,117072.0,50.0635,50.0988,50.0546,50.0811,117072.0
2018-09-07 11:10:00,56.74,56.75,56.72,56.74,38963.0,50.0723,50.0811,50.0546,50.0723,38963.0
2018-09-07 11:15:00,56.74,56.78,56.74,56.76,46988.0,50.0723,50.1076,50.0723,50.0899,46988.0
2018-09-07 11:20:00,56.76,56.78,56.73,56.73,69323.0,50.0899,50.1076,50.0635,50.0635,69323.0
2018-09-07 11:25:00,56.73,56.77,56.73,56.76,65698.0,50.0635,50.0988,50.0635,50.0899,65698.0
2018-09-07 11:30:00,56.76,56.8,56.74,56.8,81538.0,50.0899,50.1252,50.0723,50.1252,81538.0
2018-09-07 11:35:00,56.8,56.86,56.8,56.85,135471.0,50.1252,50.1782,50.1252,50.1694,135471.0
2018-09-07 11:40:00,56.86,56.87,56.82,56.83,29059.0,50.1782,50.187,50.1429,50.1517,29059.0
2018-09-07 11:45:00,56.83,56.85,56.81,56.83,22660.0,50.1517,50.1694,50.1341,50.1517,22660.0
2018-09-07 11:50:00,56.83,56.85,56.82,56.83,26378.0,50.1517,50.1694,50.1429,50.1517,26378.0
2018-09-07 11:55:00,56.83,56.84,56.79,56.79,31517.0,50.1517,50.1605,50.1164,50.1164,31517.0
2018-09-07 12:00:00,56.79,56.8,56.76,56.78,34580.0,50.1164,50.1252,50.0899,50.1076,34580.0
2018-09-07 12:05:00,56.78,56.78,56.61,56.63,292864.0,50.1076,50.1076,49.9576,49.9752,292864.0
2018-09-07 12:10:00,56.63,56.68,56.61,56.66,159278.0,49.9752,50.0193,49.9576,50.0017,159278.0
2018-09-07 12:15:00,56.66,56.67,56.61,56.64,268019.0,50.0017,50.0105,49.9576,49.984,268019.0
2018-09-07 12:20:00,56.64,56.68,56.6,56.61,260355.0,49.984,50.0193,49.9487,49.9576,260355.0
2018-09-07 12:25:00,56.6,56.62,56.59,56.6,71194.0,49.9487,49.9664,49.9399,49.9487,71194.0
2018-09-07 12:30:00,56.59,56.64,56.58,56.59,114881.0,49.9399,49.984,49.9311,49.9399,114881.0
2018-09-07 12:35:00,56.6,56.61,56.58,56.61,68344.0,49.9487,49.9576,49.9311,49.9576,68344.0
2018-09-07 12:40:00,56.61,56.62,56.56,56.57,51679.0,49.9576,49.9664,49.9134,49.9223,51679.0
2018-09-07 12:45:00,56.58,56.66,56.57,56.65,82510.0,49.9311,50.0017,49.9223,49.9929,82510.0
2018-09-07 12:50:00,56.65,56.67,56.64,56.65,41350.0,49.9929,50.0105,49.984,49.9929,41350.0
2018-09-07 12:55:00,56.65,56.67,56.64,56.66,46131.0,49.9929,50.0105,49.984,50.0017,46131.0
2018-09-07 13:00:00,56.65,56.66,56.63,56.63,37993.0,49.9929,50.0017,49.9752,49.9752,37993.0
2018-09-07 13:05:00,56.62,56.64,56.6,56.61,30280.0,49.9664,49.984,49.9487,49.9576,30280.0
2018-09-07 13:10:00,56.6,56.61,56.56,56.56,149140.0,49.9487,49.9576,49.9134,49.9134,149140.0
2018-09-07 13:15:00,56.56,56.59,56.56,56.57,70467.0,49.9134,49.9399,49.9134,49.9223,70467.0
2018-09-07 13:20:00,56.57,56.59,56.56,56.59,44680.0,49.9223,49.9399,49.9134,49.9399,44680.0
2018-09-07 13:25:00,56.58,56.63,56.58,56.62,121787.0,49.9311,49.9752,49.9311,49.9664,121787.0
2018-09-07 13:30:00,56.62,56.65,56.62,56.63,40267.0,49.9664,49.9929,49.9664,49.9752,40267.0
2018-09-07 13:35:00,56.63,56.63,56.6,56.61,64407.0,49.9752,49.9752,49.9487,49.9576,64407.0
2018-09-07 13:40:00,56.61,56.63,56.6,56.61,32963.0,49.9576,49.9752,49.9487,49.9576,32963.0
2018-09-07 13:45:00,56.61,56.64,56.61,56.63,24210.0,49.9576,49.984,49.9576,49.9752,24210.0
2018-09-07 13:50:00,56.63,56.65,56.61,56.62,37805.0,49.9752,49.9929,49.9576,49.9664,37805.0
2018-09-07 13:55:00,56.62,56.64,56.61,56.64,21716.0,49.9664,49.984,49.9576,49.984,21716.0
2018-09-07 14:00:00,56.63,56.66,56.63,56.63,49408.0,49.9752,50.0017,49.9752,49.9752,49408.0
2018-09-07 14:05:00,56.63,56.66,56.63,56.65,24231.0,49.9752,50.0017,49.9752,49.9929,24231.0
2018-09-07 14:10:00,56.65,56.72,56.65,56.72,52630.0,49.9929,50.0546,49.9929,50.0546,52630.0
2018-09-07 14:15:00,56.72,56.72,56.68,56.7,42561.0,50.0546,50.0546,50.0193,50.037,42561.0
2018-09-07 14:20:00,56.7,56.72,56.69,56.71,36214.0,50.037,50.0546,50.0282,50.0458,36214.0
2018-09-07 14:25:00,56.71,56.74,56.69,56.73,47425.0,50.0458,50.0723,50.0282,50.0635,47425.0
2018-09-07 14:30:00,56.74,56.74,56.7,56.72,54161.0,50.0723,50.0723,50.037,50.0546,54161.0
2018-09-07 14:35:00,56.72,56.73,56.71,56.72,31602.0,50.0546,50.0635,50.0458,50.0546,31602.0
2018-09-07 14:40:00,56.72,56.73,56.71,56.72,27126.0,50.0546,50.0635,50.0458,50.0546,27126.0
2018-09-07 14:45:00,56.72,56.73,56.72,56.73,25959.0,50.0546,50.0635,50.0546,50.0635,25959.0
2018-09-07 14:50:00,56.73,56.73,56.7,56.71,33691.0,50.0635,50.0635,50.037,50.0458,33691.0
2018-09-07 14:55:00,56.72,56.77,56.71,56.77,57727.0,50.0546,50.0988,50.0458,50.0988,57727.0
2018-09-07 15:00:00,56.77,56.77,56.74,56.75,82701.0,50.0988,50.0988,50.0723,50.0811,82701.0
2018-09-07 15:05:00,56.74,56.75,56.72,56.73,30423.0,50.0723,50.0811,50.0546,50.0635,30423.0
2018-09-07 15:10:00,56.72,56.75,56.72,56.75,28074.0,50.0546,50.0811,50.0546,50.0811,28074.0
2018-09-07 15:15:00,56.75,56.75,56.73,56.74,25561.0,50.0811,50.0811,50.0635,50.0723,25561.0
2018-09-07 15:20:00,56.74,56.75,56.7,56.71,45242.0,50.0723,50.0811,50.037,50.0458,45242.0
2018-09-07 15:25:00,56.71,56.74,56.71,56.73,48074.0,50.0458,50.0723,50.0458,50.0635,48074.0
2018-09-07 15:30:00,56.73,56.74,56.68,56.71,177676.0,50.0635,50.0723,50.0193,50.0458,177676.0
2018-09-07 15:35:00,56.71,56.72,56.68,56.7,81976.0,50.0458,50.0546,50.0193,50.037,81976.0
2018-09-07 15:40:00,56.69,56.71,56.67,56.68,75775.0,50.0282,50.0458,50.0105,50.0193,75775.0
2018-09-07 15:45:00,56.67,56.68,56.65,56.67,83930.0,50.0105,50.0193,49.9929,50.0105,83930.0
2018-09-07 15:50:00,56.66,56.68,56.63,56.68,184646.0,50.0017,50.0193,49.9752,50.0193,184646.0
2018-09-07 15:55:00,56.68,56.71,56.67,56.68,316932.0,50.0193,50.0458,50.0105,50.0193,316932.0
2018-09-10 09:30:00,56.89,56.93,56.89,56.92,144096.0,50.2047,50.24,50.2047,50.2311,144096.0
2018-09-10 09:35:00,56.92,56.93,56.88,56.9,78119.0,50.2311,50.24,50.1958,50.2135,78119.0
2018-09-10 09:40:00,56.9,56.95,56.89,56.93,81282.0,50.2135,50.2576,50.2047,50.24,81282.0
2018-09-10 09:45:00,56.93,56.94,56.9,56.94,34389.0,50.24,50.2488,50.2135,50.2488,34389.0
2018-09-10 09:50:00,56.94,56.95,56.86,56.88,48185.0,50.2488,50.2576,50.1782,50.1958,48185.0
2018-09-10 09:55:00,56.87,56.9,56.85,56.85,54769.0,50.187,50.2135,50.1694,50.1694,54769.0
2018-09-10 10:00:00,56.85,56.86,56.81,56.82,64343.0,50.1694,50.1782,50.1341,50.1429,64343.0
2018-09-10 10:05:00,56.82,56.84,56.8,56.82,118659.0,50.1429,50.1605,50.1252,50.1429,118659.0
2018-09-10 10:10:00,56.83,56.83,56.79,56.82,64349.0,50.1517,50.1517,50.1164,50.1429,64349.0
2018-09-10 10:15:00,56.82,56.87,56.81,56.86,103326.0,50.1429,50.187,50.1341,50.1782,103326.0
2018-09-10 10:20:00,56.86,56.86,56.83,56.83,58085.0,50.1782,50.1782,50.1517,50.1517,58085.0
2018-09-10 10:25:00,56.83,56.84,56.79,56.82,69961.0,50.1517,50.1605,50.1164,50.1429,69961.0
2018-09-10 10:30:00,56.82,56.85,56.8,56.85,80322.0,50.1429,50.1694,50.1252,50.1694,80322.0
2018-09-10 10:35:00,56.84,56.86,56.83,56.84,38189.0,50.1605,50.1782,50.1517,50.1605,38189.0
2018-09-10 10:40:00,56.85,56.86,56.84,56.86,45394.0,50.1694,50.1782,50.1605,50.1782,45394.0
2018-09-10 10:45:00,56.86,56.88,56.84,56.86,121551.0,50.1782,50.1958,50.1605,50.1782,121551.0
2018-09-10 10:50:00,56.86,56.89,56.85,56.86,39705.0,50.1782,50.2047,50.1694,50.1782,39705.0
2018-09-10 10:55:00,56.86,56.87,56.84,56.85,39017.0,50.1782,50.187,50.1605,50.1694,39017.0
2018-09-10 11:00:00,56.85,56.85,56.81,56.83,86304.0,50.1694,50.1694,50.1341,50.1517,86304.0
2018-09-10 11:05:00,56.84,56.87,56.81,56.87,68753.0,50.1605,50.187,50.1341,50.187,68753.0
2018-09-10 11:10:00,56.87,56.89,56.86,56.86,345426.0,50.187,50.2047,50.1782,50.1782,345426.0
2018-09-10 11:15:00,56.87,56.87,56.84,56.87,29435.0,50.187,50.187,50.1605,50.187,29435.0
2018-09-10 11:20:00,56.87,56.89,56.85,56.89,16817.0,50.187,50.2047,50.1694,50.2047,16817.0
2018-09-10 11:25:00,56.89,56.9,56.87,56.88,31373.0,50.2047,50.2135,50.187,50.1958,31373.0
2018-09-10 11:30:00,56.87,56.88,56.85,56.86,43204.0,50.187,50.1958,50.1694,50.1782,43204.0
2018-09-10 11:35:00,56.86,56.87,56.84,56.85,34546.0,50.1782,50.187,50.1605,50.1694,34546.0
2018-09-10 11:40:00,56.85,56.86,56.82,56.85,40881.0,50.1694,50.1782,50.1429,50.1694,40881.0
2018-09-10 11:45:00,56.85,56.85,56.83,56.84,21282.0,50.1694,50.1694,50.1517,50.1605,21282.0
2018-09-10 11:50:00,56.84,56.86,56.84,56.85,31364.0,50.1605,50.1782,50.1605,50.1694,31364.0
2018-09-10 11:55:00,56.85,56.85,56.83,56.84,68678.0,50.1694,50.1694,50.1517,50.1605,68678.0
2018-09-10 12:00:00,56.85,56.85,56.82,56.83,40406.0,50.1694,50.1694,50.1429,50.1517,40406.0
2018-09-10 12:05:00,56.83,56.85,56.82,56.84,29178.0,50.1517,50.1694,50.1429,50.1605,29178.0
2018-09-10 12:10:00,56.84,56.84,56.81,56.82,13005.0,50.1605,50.1605,50.1341,50.1429,13005.0
2018-09-10 12:15:00,56.82,56.82,56.77,56.77,42110.0,50.1429,50.1429,50.0988,50.0988,42110.0
2018-09-10 12:20:00,56.77,56.78,56.76,56.76,56209.0,50.0988,50.1076,50.0899,50.0899,56209.0
2018-09-10 12:25:00,56.77,56.77,56.74,56.74,31724.0,50.0988,50.0988,50.0723,50.0723,31724.0
2018-09-10 12:30:00,56.75,56.76,56.74,56.76,33589.0,50.0811,50.0899,50.0723,50.0899,33589.0
2018-09-10 12:35:00,56.76,56.76,56.73,56.73,62756.0,50.0899,50.0899,50.0635,50.0635,62756.0
2018-09-10 12:40:00,56.74,56.75,56.73,56.73,24680.0,50.0723,50.0811,50.0635,50.0635,24680.0
2018-09-10 12:45:00,56.73,56.74,56.72,56.73,21370.0,50.0635,50.0723,50.0546,50.0635,21370.0
2018-09-10 12:50:00,56.73,56.76,56.72,56.74,26714.0,50.0635,50.0899,50.0546,50.0723,26714.0
2018-09-10 12:55:00,56.74,56.74,56.73,56.73,25012.0,50.0723,50.0723,50.0635,50.0635,25012.0
2018-09-10 13:00:00,56.73,56.74,56.72,56.73,21018.0,50.0635,50.0723,50.0546,50.0635,21018.0
2018-09-10 13:05:00,56.74,56.75,56.73,56.73,16375.0,50.0723,50.0811,50.0635,50.0635,16375.0
2018-09-10 13:10:00,56.73,56.74,56.73,56.73,6043.0,50.0635,50.0723,50.0635,50.0635,6043.0
2018-09-10 13:15:00,56.73,56.74,56.73,56.73,16341.0,50.0635,50.0723,50.0635,50.0635,16341.0
2018-09-10 13:20:00,56.74,56.77,56.73,56.77,34212.0,50.0723,50.0988,50.0635,50.0988,34212.0
2018-09-10 13:25:00,56.76,56.77,56.74,56.76,36378.0,50.0899,50.0988,50.0723,50.0899,36378.0
2018-09-10 13:30:00,56.76,56.78,56.76,56.77,58067.0,50.0899,50.1076,50.0899,50.0988,58067.0
2018-09-10 13:35:00,56.77,56.77,56.76,56.76,3337.0,50.0988,50.0988,50.0899,50.0899,3337.0
2018-09-10 13:40:00,56.76,56.77,56.76,56.76,11624.0,50.0899,50.0988,50.0899,50.0899,11624.0
2018-09-10 13:45:00,56.77,56.77,56.73,56.75,61404.0,50.0988,50.0988,50.0635,50.0811,61404.0
2018-09-10 13:50:00,56.74,56.76,56.74,56.76,12654.0,50.0723,50.0899,50.0723,50.0899,12654.0
2018-09-10 13:55:00,56.75,56.78,56.75,56.78,10909.0,50.0811,50.1076,50.0811,50.1076,10909.0
2018-09-10 14:00:00,56.77,56.78,56.76,56.78,35889.0,50.0988,50.1076,50.0899,50.1076,35889.0
2018-09-10 14:05:00,56.77,56.78,56.76,56.77,5900.0,50.0988,50.1076,50.0899,50.0988,5900.0
2018-09-10 14:10:00,56.77,56.77,56.76,56.76,5496.0,50.0988,50.0988,50.0899,50.0899,5496.0
2018-09-10 14:15:00,56.77,56.77,56.76,56.76,5314.0,50.0988,50.0988,50.0899,50.0899,5314.0
2018-09-10 14:20:00,56.76,56.76,56.74,56.76,40036.0,50.0899,50.0899,50.0723,50.0899,40036.0
2018-09-10 14:25:00,56.75,56.76,56.75,56.75,8268.0,50.0811,50.0899,50.0811,50.0811,8268.0
2018-09-10 14:30:00,56.76,56.77,56.75,56.77,41493.0,50.0899,50.0988,50.0811,50.0988,41493.0
2018-09-10 14:35:00,56.77,56.78,56.76,56.78,13642.0,50.0988,50.1076,50.0899,50.1076,13642.0
2018-09-10 14:40:00,56.78,56.78,56.76,56.77,27791.0,50.1076,50.1076,50.0899,50.0988,27791.0
2018-09-10 14:45:00,56.76,56.77,56.76,56.76,16944.0,50.0899,50.0988,50.0899,50.0899,16944.0
2018-09-10 14:50:00,56.76,56.77,56.76,56.76,11511.0,50.0899,50.0988,50.0899,50.0899,11511.0
2018-09-10 14:55:00,56.76,56.77,56.76,56.77,25982.0,50.0899,50.0988,50.0899,50.0988,25982.0
2018-09-10 15:00:00,56.77,56.79,56.77,56.78,51576.0,50.0988,50.1164,50.0988,50.1076,51576.0
2018-09-10 15:05:00,56.79,56.8,56.78,56.79,38417.0,50.1164,50.1252,50.1076,50.1164,38417.0
2018-09-10 15:10:00,56.79,56.8,56.76,56.78,30075.0,50.1164,50.1252,50.0899,50.1076,30075.0
2018-09-10 15:15:00,56.77,56.78,56.75,56.77,17119.0,50.0988,50.1076,50.0811,50.0988,17119.0
2018-09-10 15:20:00,56.77,56.78,56.76,56.78,24850.0,50.0988,50.1076,50.0899,50.1076,24850.0
2018-09-10 15:25:00,56.77,56.78,56.76,56.76,33800.0,50.0988,50.1076,50.0899,50.0899,33800.0
2018-09-10 15:30:00,56.76,56.77,56.75,56.76,43565.0,50.0899,50.0988,50.0811,50.0899,43565.0
2018-09-10 15:35:00,56.76,56.77,56.76,56.76,31302.0,50.0899,50.0988,50.0899,50.0899,31302.0
2018-09-10 15:40:00,56.76,56.78,56.75,56.77,60108.0,50.0899,50.1076,50.0811,50.0988,60108.0
2018-09-10 15:45:00,56.77,56.78,56.76,56.78,67875.0,50.0988,50.1076,50.0899,50.1076,67875.0
2018-09-10 15:50:00,56.78,56.78,56.75,56.76,389529.0,50.1076,50.1076,50.0811,50.0899,389529.0
2018-09-10 15:55:00,56.76,56.81,56.75,56.8,409884.0,50.0899,50.1341,50.0811,50.1252,409884.0
2018-09-11 09:30:00,56.69,56.75,56.69,56.73,51791.0,50.0282,50.0811,50.0282,50.0635,51791.0
2018-09-11 09:35:00,56.73,56.75,56.71,56.73,47483.0,50.0635,50.0811,50.0458,50.0635,47483.0
2018-09-11 09:40:00,56.73,56.76,56.71,56.76,56976.0,50.0635,50.0899,50.0458,50.0899,56976.0
2018-09-11 09:45:00,56.77,56.8,56.75,56.79,73938.0,50.0988,50.1252,50.0811,50.1164,73938.0
2018-09-11 09:50:00,56.79,56.81,56.77,56.78,66003.0,50.1164,50.1341,50.0988,50.1076,66003.0
2018-09-11 09:55:00,56.77,56.8,56.76,56.78,60355.0,50.0988,50.1252,50.0899,50.1076,60355.0
2018-09-11 10:00:00,56.79,56.8,56.77,56.78,890228.0,50.1164,50.1252,50.0988,50.1076,890228.0
2018-09-11 10:05:00,56.79,56.8,56.77,56.8,272729.0,50.1164,50.1252,50.0988,50.1252,272729.0
2018-09-11 10:10:00,56.79,56.8,56.76,56.77,137296.0,50.1164,50.1252,50.0899,50.0988,137296.0
2018-09-11 10:15:00,56.77,56.8,56.77,56.78,32164.0,50.0988,50.1252,50.0988,50.1076,32164.0
2018-09-11 10:20:00,56.78,56.79,56.77,56.79,19136.0,50.1076,50.1164,50.0988,50.1164,19136.0
2018-09-11 10:25:00,56.79,56.8,56.77,56.78,18931.0,50.1164,50.1252,50.0988,50.1076,18931.0
2018-09-11 10:30:00,56.79,56.79,56.75,56.76,22584.0,50.1164,50.1164,50.0811,50.0899,22584.0
2018-09-11 10:35:00,56.76,56.79,56.76,56.76,35908.0,50.0899,50.1164,50.0899,50.0899,35908.0
2018-09-11 10:40:00,56.76,56.77,56.74,56.75,89160.0,50.0899,50.0988,50.0723,50.0811,89160.0
2018-09-11 10:45:00,56.75,56.76,56.73,56.75,93441.0,50.0811,50.0899,50.0635,50.0811,93441.0
2018-09-11 10:50:00,56.75,56.78,56.74,56.76,30624.0,50.0811,50.1076,50.0723,50.0899,30624.0
2018-09-11 10:55:00,56.76,56.8,56.76,56.8,38931.0,50.0899,50.1252,50.0899,50.1252,38931.0
2018-09-11 11:00:00,56.8,56.83,56.8,56.83,41784.0,50.1252,50.1517,50.1252,50.1517,41784.0
2018-09-11 11:05:00,56.83,56.83,56.81,56.82,25747.0,50.1517,50.1517,50.1341,50.1429,25747.0
2018-09-11 11:10:00,56.82,56.83,56.8,56.8,22751.0,50.1429,50.1517,50.1252,50.1252,22751.0
2018-09-11 11:15:00,56.8,56.82,56.8,56.82,18132.0,50.1252,50.1429,50.1252,50.1429,18132.0
2018-09-11 11:20:00,56.82,56.83,56.82,56.82,23585.0,50.1429,50.1517,50.1429,50.1429,23585.0
2018-09-11 11:25:00,56.82,56.86,56.82,56.84,56447.0,50.1429,50.1782,50.1429,50.1605,56447.0
2018-09-11 11:30:00,56.85,56.88,56.85,56.86,15532.0,50.1694,50.1958,50.1694,50.1782,15532.0
2018-09-11 11:35:00,56.86,56.87,56.85,56.86,18999.0,50.1782,50.187,50.1694,50.1782,18999.0
2018-09-11 11:40:00,56.87,56.89,56.87,56.88,19681.0,50.187,50.2047,50.187,50.1958,19681.0
2018-09-11 11:45:00,56.87,56.88,56.86,56.88,14977.0,50.187,50.1958,50.1782,50.1958,14977.0
2018-09-11 11:50:00,56.88,56.92,56.88,56.9,30168.0,50.1958,50.2311,50.1958,50.2135,30168.0
2018-09-11 11:55:00,56.9,56.96,56.89,56.96,45843.0,50.2135,50.2664,50.2047,50.2664,45843.0
2018-09-11 12:00:00,56.96,56.98,56.95,56.96,37140.0,50.2664,50.2841,50.2576,50.2664,37140.0
2018-09-11 12:05:00,56.96,56.98,56.95,56.96,24105.0,50.2664,50.2841,50.2576,50.2664,24105.0
2018-09-11 12:10:00,56.97,56.98,56.93,56.93,44747.0,50.2753,50.2841,50.24,50.24,44747.0
2018-09-11 12:15:00,56.93,56.95,56.93,56.94,8587.0,50.24,50.2576,50.24,50.2488,8587.0
2018-09-11 12:20:00,56.94,56.95,56.94,56.95,7507.0,50.2488,50.2576,50.2488,50.2576,7507.0
2018-09-11 12:25:00,56.94,56.95,56.92,56.94,29056.0,50.2488,50.2576,50.2311,50.2488,29056.0
2018-09-11 12:30:00,56.95,56.96,56.94,56.95,35484.0,50.2576,50.2664,50.2488,50.2576,35484.0
2018-09-11 12:35:00,56.96,56.98,56.96,56.96,18846.0,50.2664,50.2841,50.2664,50.2664,18846.0
2018-09-11 12:40:00,56.96,56.97,56.95,56.95,20613.0,50.2664,50.2753,50.2576,50.2576,20613.0
2018-09-11 12:45:00,56.95,56.96,56.93,56.95,21476.0,50.2576,50.2664,50.24,50.2576,21476.0
2018-09-11 12:50:00,56.95,56.95,56.92,56.93,35731.0,50.2576,50.2576,50.2311,50.24,35731.0
2018-09-11 12:55:00,56.94,56.95,56.94,56.95,46159.0,50.2488,50.2576,50.2488,50.2576,46159.0
2018-09-11 13:00:00,56.95,56.96,56.94,56.95,23706.0,50.2576,50.2664,50.2488,50.2576,23706.0
2018-09-11 13:05:00,56.94,56.95,56.94,56.94,14803.0,50.2488,50.2576,50.2488,50.2488,14803.0
2018-09-11 13:10:00,56.94,56.95,56.91,56.92,15431.0,50.2488,50.2576,50.2223,50.2311,15431.0
2018-09-11 13:15:00,56.92,56.95,56.91,56.95,19095.0,50.2311,50.2576,50.2223,50.2576,19095.0
2018-09-11 13:20:00,56.94,56.95,56.92,56.93,25215.0,50.2488,50.2576,50.2311,50.24,25215.0
2018-09-11 13:25:00,56.94,56.95,56.92,56.93,25319.0,50.2488,50.2576,50.2311,50.24,25319.0
2018-09-11 13:30:00,56.93,56.94,56.91,56.92,39511.0,50.24,50.2488,50.2223,50.2311,39511.0
2018-09-11 13:35:00,56.93,56.95,56.92,56.95,14220.0,50.24,50.2576,50.2311,50.2576,14220.0
2018-09-11 13:40:00,56.94,56.95,56.92,56.92,25487.0,50.2488,50.2576,50.2311,50.2311,25487.0
2018-09-11 13:45:00,56.92,56.93,56.91,56.93,21398.0,50.2311,50.24,50.2223,50.24,21398.0
2018-09-11 13:50:00,56.94,56.95,56.92,56.94,51540.0,50.2488,50.2576,50.2311,50.2488,51540.0
2018-09-11 13:55:00,56.94,56.95,56.93,56.93,15092.0,50.2488,50.2576,50.24,50.24,15092.0
2018-09-11 14:00:00,56.93,56.94,56.91,56.93,89036.0,50.24,50.2488,50.2223,50.24,89036.0
2018-09-11 14:05:00,56.93,56.94,56.92,56.93,33891.0,50.24,50.2488,50.2311,50.24,33891.0
2018-09-11 14:10:00,56.93,56.93,56.91,56.92,32494.0,50.24,50.24,50.2223,50.2311,32494.0
2018-09-11 14:15:00,56.92,56.94,56.92,56.93,8890.0,50.2311,50.2488,50.2311,50.24,8890.0
2018-09-11 14:20:00,56.93,56.95,56.93,56.95,2330.0,50.24,50.2576,50.24,50.2576,2330.0
2018-09-11 14:25:00,56.95,56.95,56.94,56.95,5600.0,50.2576,50.2576,50.2488,50.2576,5600.0
2018-09-11 14:30:00,56.95,56.96,56.94,56.96,11569.0,50.2576,50.2664,50.2488,50.2664,11569.0
2018-09-11 14:35:00,56.96,56.98,56.95,56.96,12161.0,50.2664,50.2841,50.2576,50.2664,12161.0
2018-09-11 14:40:00,56.96,56.97,56.96,56.96,7862.0,50.2664,50.2753,50.2664,50.2664,7862.0
2018-09-11 14:45:00,56.97,56.98,56.96,56.97,22346.0,50.2753,50.2841,50.2664,50.2753,22346.0
2018-09-11 14:50:00,56.97,56.97,56.95,56.96,21361.0,50.2753,50.2753,50.2576,50.2664,21361.0
2018-09-11 14:55:00,56.96,56.97,56.95,56.95,10614.0,50.2664,50.2753,50.2576,50.2576,10614.0
2018-09-11 15:00:00,56.95,56.96,56.94,56.95,20869.0,50.2576,50.2664,50.2488,50.2576,20869.0
2018-09-11 15:05:00,56.95,56.95,56.94,56.94,9421.0,50.2576,50.2576,50.2488,50.2488,9421.0
2018-09-11 15:10:00,56.94,56.95,56.94,56.95,5463.0,50.2488,50.2576,50.2488,50.2576,5463.0
2018-09-11 15:15:00,56.95,56.95,56.92,56.93,51915.0,50.2576,50.2576,50.2311,50.24,51915.0
2018-09-11 15:20:00,56.93,56.93,56.91,56.92,240790.0,50.24,50.24,50.2223,50.2311,240790.0
2018-09-11 15:25:00,56.92,56.93,56.91,56.93,83938.0,50.2311,50.24,50.2223,50.24,83938.0
2018-09-11 15:30:00,56.93,56.93,56.91,56.92,42498.0,50.24,50.24,50.2223,50.2311,42498.0
2018-09-11 15:35:00,56.92,56.94,56.91,56.93,88721.0,50.2311,50.2488,50.2223,50.24,88721.0
2018-09-11 15:40:00,56.94,56.94,56.92,56.94,35934.0,50.2488,50.2488,50.2311,50.2488,35934.0
2018-09-11 15:45:00,56.93,56.94,56.9,56.92,125535.0,50.24,50.2488,50.2135,50.2311,125535.0
2018-09-11 15:50:00,56.9,56.91,56.9,56.9,192464.0,50.2135,50.2223,50.2135,50.2135,192464.0
2018-09-11 15:55:00,56.91,56.95,56.9,56.94,303380.0,50.2223,50.2576,50.2135,50.2488,303380.0
2018-09-12 09:30:00,56.89,56.9,56.86,56.9,151254.0,50.2047,50.2135,50.1782,50.2135,151254.0
2018-09-12 09:35:00,56.89,56.89,56.85,56.88,58861.0,50.2047,50.2047,50.1694,50.1958,58861.0
2018-09-12 09:40:00,56.88,56.89,56.87,56.89,30839.0,50.1958,50.2047,50.187,50.2047,30839.0
2018-09-12 09:45:00,56.9,56.91,56.87,56.88,73142.0,50.2135,50.2223,50.187,50.1958,73142.0
2018-09-12 09:50:00,56.88,56.89,56.86,56.86,49801.0,50.1958,50.2047,50.1782,50.1782,49801.0
2018-09-12 09:55:00,56.87,56.88,56.86,56.86,30512.0,50.187,50.1958,50.1782,50.1782,30512.0
2018-09-12 10:00:00,56.86,56.91,56.86,56.91,62441.0,50.1782,50.2223,50.1782,50.2223,62441.0
2018-09-12 10:05:00,56.91,56.91,56.87,56.87,27660.0,50.2223,50.2223,50.187,50.187,27660.0
2018-09-12 10:10:00,56.86,56.86,56.83,56.85,58071.0,50.1782,50.1782,50.1517,50.1694,58071.0
2018-09-12 10:15:00,56.85,56.85,56.83,56.83,27755.0,50.1694,50.1694,50.1517,50.1517,27755.0
2018-09-12 10:20:00,56.83,56.83,56.8,56.82,40863.0,50.1517,50.1517,50.1252,50.1429,40863.0
2018-09-12 10:25:00,56.82,56.82,56.79,56.8,58881.0,50.1429,50.1429,50.1164,50.1252,58881.0
2018-09-12 10:30:00,56.79,56.8,56.75,56.76,77547.0,50.1164,50.1252,50.0811,50.0899,77547.0
2018-09-12 10:35:00,56.76,56.78,56.75,56.78,34790.0,50.0899,50.1076,50.0811,50.1076,34790.0
2018-09-12 10:40:00,56.78,56.78,56.77,56.78,30286.0,50.1076,50.1076,50.0988,50.1076,30286.0
2018-09-12 10:45:00,56.77,56.78,56.75,56.75,18500.0,50.0988,50.1076,50.0811,50.0811,18500.0
2018-09-12 10:50:00,56.75,56.8,56.75,56.79,29914.0,50.0811,50.1252,50.0811,50.1164,29914.0
2018-09-12 10:55:00,56.8,56.81,56.79,56.79,39200.0,50.1252,50.1341,50.1164,50.1164,39200.0
2018-09-12 11:00:00,56.79,56.83,56.77,56.8,169044.0,50.1164,50.1517,50.0988,50.1252,169044.0
2018-09-12 11:05:00,56.8,56.82,56.79,56.8,215491.0,50.1252,50.1429,50.1164,50.1252,215491.0
2018-09-12 11:10:00,56.79,56.88,56.79,56.88,248908.0,50.1164,50.1958,50.1164,50.1958,248908.0
2018-09-12 11:15:00,56.88,56.95,56.88,56.93,178202.0,50.1958,50.2576,50.1958,50.24,178202.0
2018-09-12 11:20:00,56.93,57.01,56.92,57.0,125302.0,50.24,50.3106,50.2311,50.3017,125302.0
2018-09-12 11:25:00,57.0,57.03,56.98,57.03,183220.0,50.3017,50.3282,50.2841,50.3282,183220.0
2018-09-12 11:30:00,57.03,57.07,57.02,57.05,190012.0,50.3282,50.3635,50.3194,50.3459,190012.0
2018-09-12 11:35:00,57.05,57.06,57.01,57.02,139998.0,50.3459,50.3547,50.3106,50.3194,139998.0
2018-09-12 11:40:00,57.02,57.04,57.0,57.02,69236.0,50.3194,50.337,50.3017,50.3194,69236.0
2018-09-12 11:45:00,57.01,57.02,56.99,57.0,83409.0,50.3106,50.3194,50.2929,50.3017,83409.0
2018-09-12 11:50:00,57.0,57.0,56.93,56.94,103492.0,50.3017,50.3017,50.24,50.2488,103492.0
2018-09-12 11:55:00,56.94,56.96,56.93,56.94,79257.0,50.2488,50.2664,50.24,50.2488,79257.0
2018-09-12 12:00:00,56.94,56.98,56.94,56.96,61137.0,50.2488,50.2841,50.2488,50.2664,61137.0
2018-09-12 12:05:00,56.96,56.99,56.93,56.94,321471.0,50.2664,50.2929,50.24,50.2488,321471.0
2018-09-12 12:10:00,56.94,56.98,56.93,56.97,65814.0,50.2488,50.2841,50.24,50.2753,65814.0
2018-09-12 12:15:00,56.97,56.98,56.95,56.97,13375.0,50.2753,50.2841,50.2576,50.2753,13375.0
2018-09-12 12:20:00,56.97,57.0,56.96,57.0,38319.0,50.2753,50.3017,50.2664,50.3017,38319.0
2018-09-12 12:25:00,57.0,57.03,56.99,57.02,27793.0,50.3017,50.3282,50.2929,50.3194,27793.0
2018-09-12 12:30:00,57.02,57.02,57.01,57.01,22122.0,50.3194,50.3194,50.3106,50.3106,22122.0
2018-09-12 12:35:00,57.02,57.04,57.01,57.03,36473.0,50.3194,50.337,50.3106,50.3282,36473.0
2018-09-12 12:40:00,57.03,57.04,57.03,57.03,15643.0,50.3282,50.337,50.3282,50.3282,15643.0
2018-09-12 12:45:00,57.04,57.04,57.0,57.02,22962.0,50.337,50.337,50.3017,50.3194,22962.0
2018-09-12 12:50:00,57.02,57.02,57.01,57.01,17807.0,50.3194,50.3194,50.3106,50.3106,17807.0
2018-09-12 12:55:00,57.02,57.02,57.0,57.0,35013.0,50.3194,50.3194,50.3017,50.3017,35013.0
2018-09-12 13:00:00,57.01,57.02,57.0,57.02,60157.0,50.3106,50.3194,50.3017,50.3194,60157.0
2018-09-12 13:05:00,57.02,57.04,57.02,57.03,38787.0,50.3194,50.337,50.3194,50.3282,38787.0
2018-09-12 13:10:00,57.04,57.05,57.03,57.04,25515.0,50.337,50.3459,50.3282,50.337,25515.0
2018-09-12 13:15:00,57.03,57.04,57.01,57.03,18199.0,50.3282,50.337,50.3106,50.3282,18199.0
2018-09-12 13:20:00,57.04,57.06,57.03,57.05,23385.0,50.337,50.3547,50.3282,50.3459,23385.0
2018-09-12 13:25:00,57.06,57.06,57.04,57.05,40677.0,50.3547,50.3547,50.337,50.3459,40677.0
2018-09-12 13:30:00,57.05,57.07,57.04,57.04,48975.0,50.3459,50.3635,50.337,50.337,48975.0
2018-09-12 13:35:00,57.05,57.05,57.03,57.04,14456.0,50.3459,50.3459,50.3282,50.337,14456.0
2018-09-12 13:40:00,57.04,57.06,57.02,57.02,48478.0,50.337,50.3547,50.3194,50.3194,48478.0
2018-09-12 13:45:00,57.02,57.04,57.0,57.03,82306.0,50.3194,50.337,50.3017,50.3282,82306.0
2018-09-12 13:50:00,57.04,57.04,57.02,57.03,43938.0,50.337,50.337,50.3194,50.3282,43938.0
2018-09-12 13:55:00,57.03,57.04,56.99,57.01,13812.0,50.3282,50.337,50.2929,50.3106,13812.0
2018-09-12 14:00:00,57.01,57.01,56.98,57.0,65321.0,50.3106,50.3106,50.2841,50.3017,65321.0
2018-09-12 14:05:00,57.0,57.0,56.96,56.98,28321.0,50.3017,50.3017,50.2664,50.2841,28321.0
2018-09-12 14:10:00,56.98,57.0,56.97,56.98,39266.0,50.2841,50.3017,50.2753,50.2841,39266.0
2018-09-12 14:15:00,56.98,56.99,56.97,56.98,28641.0,50.2841,50.2929,50.2753,50.2841,28641.0
2018-09-12 14:20:00,56.99,57.01,56.98,57.0,9428.0,50.2929,50.3106,50.2841,50.3017,9428.0
2018-09-12 14:25:00,57.0,57.01,56.98,56.98,29961.0,50.3017,50.3106,50.2841,50.2841,29961.0
2018-09-12 14:30:00,56.98,57.01,56.98,56.98,42706.0,50.2841,50.3106,50.2841,50.2841,42706.0
2018-09-12 14:35:00,56.99,57.0,56.98,57.0,13287.0,50.2929,50.3017,50.2841,50.3017,13287.0
2018-09-12 14:40:00,57.0,57.01,56.98,56.99,8988.0,50.3017,50.3106,50.2841,50.2929,8988.0
2018-09-12 14:45:00,56.99,57.0,56.96,57.0,31695.0,50.2929,50.3017,50.2664,50.3017,31695.0
2018-09-12 14:50:00,57.0,57.0,56.97,56.99,15082.0,50.3017,50.3017,50.2753,50.2929,15082.0
2018-09-12 14:55:00,56.99,57.0,56.99,56.99,8105.0,50.2929,50.3017,50.2929,50.2929,8105.0
2018-09-12 15:00:00,56.98,57.0,56.98,57.0,4318.0,50.2841,50.3017,50.2841,50.3017,4318.0
2018-09-12 15:05:00,57.0,57.01,56.99,57.0,22729.0,50.3017,50.3106,50.2929,50.3017,22729.0
2018-09-12 15:10:00,57.0,57.02,56.99,57.0,34113.0,50.3017,50.3194,50.2929,50.3017,34113.0
2018-09-12 15:15:00,56.99,57.01,56.99,56.99,8722.0,50.2929,50.3106,50.2929,50.2929,8722.0
2018-09-12 15:20:00,56.99,57.01,56.99,57.01,20259.0,50.2929,50.3106,50.2929,50.3106,20259.0
2018-09-12 15:25:00,57.01,57.03,57.01,57.02,35179.0,50.3106,50.3282,50.3106,50.3194,35179.0
2018-09-12 15:30:00,57.03,57.04,57.02,57.03,20507.0,50.3282,50.337,50.3194,50.3282,20507.0
2018-09-12 15:35:00,57.03,57.03,57.01,57.02,12103.0,50.3282,50.3282,50.3106,50.3194,12103.0
2018-09-12 15:40:00,57.02,57.03,57.02,57.03,11880.0,50.3194,50.3282,50.3194,50.3282,11880.0
2018-09-12 15:45:00,57.03,57.03,56.99,57.01,72744.0,50.3282,50.3282,50.2929,50.3106,72744.0
2018-09-12 15:50:00,57.01,57.04,57.01,57.03,162787.0,50.3106,50.337,50.3106,50.3282,162787.0
2018-09-12 15:55:00,57.03,57.05,57.02,57.03,346243.0,50.3282,50.3459,50.3194,50.3282,346243.0
2018-09-13 09:30:00,57.75,57.75,57.69,57.73,132070.0,50.9636,50.9636,50.9107,50.946,132070.0
2018-09-13 09:35:00,57.73,57.74,57.71,57.73,70910.0,50.946,50.9548,50.9283,50.946,70910.0
2018-09-13 09:40:00,57.73,57.77,57.72,57.76,265754.0,50.946,50.9813,50.9371,50.9724,265754.0
2018-09-13 09:45:00,57.75,57.76,57.71,57.74,103061.0,50.9636,50.9724,50.9283,50.9548,103061.0
2018-09-13 09:50:00,57.74,57.75,57.73,57.74,18325.0,50.9548,50.9636,50.946,50.9548,18325.0
2018-09-13 09:55:00,57.74,57.74,57.7,57.71,24908.0,50.9548,50.9548,50.9195,50.9283,24908.0
2018-09-13 10:00:00,57.71,57.74,57.7,57.73,46994.0,50.9283,50.9548,50.9195,50.946,46994.0
2018-09-13 10:05:00,57.73,57.73,57.71,57.72,27285.0,50.946,50.946,50.9283,50.9371,27285.0
2018-09-13 10:10:00,57.72,57.73,57.69,57.71,85598.0,50.9371,50.946,50.9107,50.9283,85598.0
2018-09-13 10:15:00,57.71,57.73,57.66,57.67,354562.0,50.9283,50.946,50.8842,50.893,354562.0
2018-09-13 10:20:00,57.67,57.67,57.62,57.63,106163.0,50.893,50.893,50.8489,50.8577,106163.0
2018-09-13 10:25:00,57.62,57.63,57.58,57.59,109122.0,50.8489,50.8577,50.8136,50.8224,109122.0
2018-09-13 10:30:00,57.59,57.62,57.57,57.6,349817.0,50.8224,50.8489,50.8048,50.8312,349817.0
2018-09-13 10:35:00,57.6,57.6,57.53,57.54,32902.0,50.8312,50.8312,50.7695,50.7783,32902.0
2018-09-13 10:40:00,57.53,57.55,57.51,57.55,61163.0,50.7695,50.7871,50.7518,50.7871,61163.0
2018-09-13 10:45:00,57.55,57.56,57.53,57.55,36147.0,50.7871,50.7959,50.7695,50.7871,36147.0
2018-09-13 10:50:00,57.54,57.56,57.52,57.53,75596.0,50.7783,50.7959,50.7606,50.7695,75596.0
2018-09-13 10:55:00,57.52,57.54,57.51,57.54,52905.0,50.7606,50.7783,50.7518,50.7783,52905.0
2018-09-13 11:00:00,57.55,57.55,57.49,57.52,51989.0,50.7871,50.7871,50.7342,50.7606,51989.0
2018-09-13 11:05:00,57.52,57.56,57.52,57.55,30571.0,50.7606,50.7959,50.7606,50.7871,30571.0
2018-09-13 11:10:00,57.56,57.58,57.55,57.55,20008.0,50.7959,50.8136,50.7871,50.7871,20008.0
2018-09-13 11:15:00,57.55,57.55,57.51,57.52,28501.0,50.7871,50.7871,50.7518,50.7606,28501.0
2018-09-13 11:20:00,57.52,57.52,57.49,57.49,59880.0,50.7606,50.7606,50.7342,50.7342,59880.0
2018-09-13 11:25:00,57.49,57.51,57.45,57.46,33376.0,50.7342,50.7518,50.6989,50.7077,33376.0
2018-09-13 11:30:00,57.46,57.47,57.41,57.44,67059.0,50.7077,50.7165,50.6636,50.69,67059.0
2018-09-13 11:35:00,57.44,57.47,57.43,57.47,39226.0,50.69,50.7165,50.6812,50.7165,39226.0
2018-09-13 11:40:00,57.47,57.49,57.46,57.48,56381.0,50.7165,50.7342,50.7077,50.7253,56381.0
2018-09-13 11:45:00,57.48,57.51,57.46,57.51,37072.0,50.7253,50.7518,50.7077,50.7518,37072.0
2018-09-13 11:50:00,57.51,57.52,57.5,57.52,13680.0,50.7518,50.7606,50.743,50.7606,13680.0
2018-09-13 11:55:00,57.52,57.54,57.51,57.54,57687.0,50.7606,50.7783,50.7518,50.7783,57687.0
2018-09-13 12:00:00,57.54,57.55,57.53,57.53,37734.0,50.7783,50.7871,50.7695,50.7695,37734.0
2018-09-13 12:05:00,57.53,57.54,57.52,57.53,25788.0,50.7695,50.7783,50.7606,50.7695,25788.0
2018-09-13 12:10:00,57.53,57.54,57.52,57.53,18209.0,50.7695,50.7783,50.7606,50.7695,18209.0
2018-09-13 12:15:00,57.54,57.55,57.52,57.55,23040.0,50.7783,50.7871,50.7606,50.7871,23040.0
2018-09-13 12:20:00,57.55,57.56,57.54,57.55,86866.0,50.7871,50.7959,50.7783,50.7871,86866.0
2018-09-13 12:25:00,57.55,57.56,57.54,57.55,12417.0,50.7871,50.7959,50.7783,50.7871,12417.0
2018-09-13 12:30:00,57.54,57.59,57.54,57.58,145134.0,50.7783,50.8224,50.7783,50.8136,145134.0
2018-09-13 12:35:00,57.58,57.6,57.58,57.59,17076.0,50.8136,50.8312,50.8136,50.8224,17076.0
2018-09-13 12:40:00,57.59,57.59,57.57,57.58,24144.0,50.8224,50.8224,50.8048,50.8136,24144.0
2018-09-13 12:45:00,57.57,57.59,57.56,57.58,19270.0,50.8048,50.8224,50.7959,50.8136,19270.0
2018-09-13 12:50:00,57.58,57.59,57.58,57.58,8096.0,50.8136,50.8224,50.8136,50.8136,8096.0
2018-09-13 12:55:00,57.58,57.59,57.58,57.58,7234.0,50.8136,50.8224,50.8136,50.8136,7234.0
2018-09-13 13:00:00,57.59,57.59,57.57,57.58,9163.0,50.8224,50.8224,50.8048,50.8136,9163.0
2018-09-13 13:05:00,57.57,57.58,57.54,57.55,16165.0,50.8048,50.8136,50.7783,50.7871,16165.0
2018-09-13 13:10:00,57.55,57.55,57.53,57.53,21530.0,50.7871,50.7871,50.7695,50.7695,21530.0
2018-09-13 13:15:00,57.53,57.55,57.53,57.55,8087.0,50.7695,50.7871,50.7695,50.7871,8087.0
2018-09-13 13:20:00,57.55,57.55,57.54,57.55,20335.0,50.7871,50.7871,50.7783,50.7871,20335.0
2018-09-13 13:25:00,57.55,57.56,57.54,57.55,6713.0,50.7871,50.7959,50.7783,50.7871,6713.0
2018-09-13 13:30:00,57.55,57.56,57.55,57.56,8544.0,50.7871,50.7959,50.7871,50.7959,8544.0
2018-09-13 13:35:00,57.56,57.57,57.54,57.56,24500.0,50.7959,50.8048,50.7783,50.7959,24500.0
2018-09-13 13:40:00,57.55,57.57,57.55,57.55,10155.0,50.7871,50.8048,50.7871,50.7871,10155.0
2018-09-13 13:45:00,57.55,57.56,57.53,57.53,24206.0,50.7871,50.7959,50.7695,50.7695,24206.0
2018-09-13 13:50:00,57.54,57.54,57.51,57.51,19999.0,50.7783,50.7783,50.7518,50.7518,19999.0
2018-09-13 13:55:00,57.52,57.52,57.5,57.51,18930.0,50.7606,50.7606,50.743,50.7518,18930.0
2018-09-13 14:00:00,57.51,57.51,57.48,57.5,33542.0,50.7518,50.7518,50.7253,50.743,33542.0
2018-09-13 14:05:00,57.5,57.53,57.49,57.52,32750.0,50.743,50.7695,50.7342,50.7606,32750.0
2018-09-13 14:10:00,57.52,57.53,57.5,57.52,40978.0,50.7606,50.7695,50.743,50.7606,40978.0
2018-09-13 14:15:00,57.52,57.53,57.5,57.52,19552.0,50.7606,50.7695,50.743,50.7606,19552.0
2018-09-13 14:20:00,57.51,57.54,57.51,57.53,29811.0,50.7518,50.7783,50.7518,50.7695,29811.0
2018-09-13 14:25:00,57.53,57.55,57.52,57.54,21046.0,50.7695,50.7871,50.7606,50.7783,21046.0
2018-09-13 14:30:00,57.54,57.54,57.52,57.53,23031.0,50.7783,50.7783,50.7606,50.7695,23031.0
2018-09-13 14:35:00,57.53,57.54,57.52,57.53,31360.0,50.7695,50.7783,50.7606,50.7695,31360.0
2018-09-13 14:40:00,57.54,57.56,57.54,57.56,18303.0,50.7783,50.7959,50.7783,50.7959,18303.0
2018-09-13 14:45:00,57.55,57.55,57.53,57.53,31143.0,50.7871,50.7871,50.7695,50.7695,31143.0
2018-09-13 14:50:00,57.54,57.54,57.51,57.51,2954.0,50.7783,50.7783,50.7518,50.7518,2954.0
2018-09-13 14:55:00,57.52,57.53,57.51,57.53,6750.0,50.7606,50.7695,50.7518,50.7695,6750.0
2018-09-13 15:00:00,57.53,57.54,57.5,57.51,77584.0,50.7695,50.7783,50.743,50.7518,77584.0
2018-09-13 15:05:00,57.5,57.5,57.48,57.49,7024.0,50.743,50.743,50.7253,50.7342,7024.0
2018-09-13 15:10:00,57.49,57.5,57.49,57.49,11904.0,50.7342,50.743,50.7342,50.7342,11904.0
2018-09-13 15:15:00,57.49,57.49,57.47,57.48,3611.0,50.7342,50.7342,50.7165,50.7253,3611.0
2018-09-13 15:20:00,57.48,57.5,57.47,57.49,14106.0,50.7253,50.743,50.7165,50.7342,14106.0
2018-09-13 15:25:00,57.48,57.49,57.48,57.48,18970.0,50.7253,50.7342,50.7253,50.7253,18970.0
2018-09-13 15:30:00,57.48,57.49,57.47,57.48,32352.0,50.7253,50.7342,50.7165,50.7253,32352.0
2018-09-13 15:35:00,57.49,57.49,57.46,57.46,40055.0,50.7342,50.7342,50.7077,50.7077,40055.0
2018-09-13 15:40:00,57.47,57.47,57.45,57.46,31518.0,50.7165,50.7165,50.6989,50.7077,31518.0
2018-09-13 15:45:00,57.46,57.48,57.45,57.48,78221.0,50.7077,50.7253,50.6989,50.7253,78221.0
2018-09-13 15:50:00,57.48,57.5,57.47,57.5,307530.0,50.7253,50.743,50.7165,50.743,307530.0
2018-09-13 15:55:00,57.5,57.53,57.47,57.48,345915.0,50.743,50.7695,50.7165,50.7253,345915.0
2018-09-14 09:30:00,58.13,58.16,58.09,58.14,151925.0,51.2989,51.3254,51.2636,51.3078,151925.0
2018-09-14 09:35:00,58.14,58.17,58.12,58.17,79327.0,51.3078,51.3342,51.2901,51.3342,79327.0
2018-09-14 09:40:00,58.17,58.21,58.16,58.19,144579.0,51.3342,51.3695,51.3254,51.3519,144579.0
2018-09-14 09:45:00,58.2,58.21,58.17,58.17,84613.0,51.3607,51.3695,51.3342,51.3342,84613.0
2018-09-14 09:50:00,58.17,58.19,58.16,58.19,36657.0,51.3342,51.3519,51.3254,51.3519,36657.0
2018-09-14 09:55:00,58.19,58.2,58.16,58.17,48317.0,51.3519,51.3607,51.3254,51.3342,48317.0
2018-09-14 10:00:00,58.17,58.21,58.15,58.17,243711.0,51.3342,51.3695,51.3166,51.3342,243711.0
2018-09-14 10:05:00,58.18,58.19,58.13,58.13,187983.0,51.3431,51.3519,51.2989,51.2989,187983.0
2018-09-14 10:10:00,58.13,58.15,58.13,58.14,82810.0,51.2989,51.3166,51.2989,51.3078,82810.0
2018-09-14 10:15:00,58.14,58.16,58.13,58.16,63496.0,51.3078,51.3254,51.2989,51.3254,63496.0
2018-09-14 10:20:00,58.16,58.17,58.14,58.15,35531.0,51.3254,51.3342,51.3078,51.3166,35531.0
2018-09-14 10:25:00,58.15,58.15,58.12,58.13,94778.0,51.3166,51.3166,51.2901,51.2989,94778.0
2018-09-14 10:30:00,58.13,58.15,58.13,58.15,26504.0,51.2989,51.3166,51.2989,51.3166,26504.0
2018-09-14 10:35:00,58.15,58.16,58.14,58.15,29766.0,51.3166,51.3254,51.3078,51.3166,29766.0
2018-09-14 10:40:00,58.15,58.16,58.13,58.16,15125.0,51.3166,51.3254,51.2989,51.3254,15125.0
2018-09-14 10:45:00,58.15,58.17,58.13,58.15,111474.0,51.3166,51.3342,51.2989,51.3166,111474.0
2018-09-14 10:50:00,58.14,58.16,58.14,58.16,20525.0,51.3078,51.3254,51.3078,51.3254,20525.0
2018-09-14 10:55:00,58.16,58.2,58.16,58.17,22255.0,51.3254,51.3607,51.3254,51.3342,22255.0
2018-09-14 11:00:00,58.17,58.18,58.14,58.18,17380.0,51.3342,51.3431,51.3078,51.3431,17380.0
2018-09-14 11:05:00,58.18,58.21,58.18,58.18,26193.0,51.3431,51.3695,51.3431,51.3431,26193.0
2018-09-14 11:10:00,58.18,58.18,58.12,58.13,223961.0,51.3431,51.3431,51.2901,51.2989,223961.0
2018-09-14 11:15:00,58.13,58.13,58.1,58.11,71252.0,51.2989,51.2989,51.2725,51.2813,71252.0
2018-09-14 11:20:00,58.11,58.14,58.09,58.14,309894.0,51.2813,51.3078,51.2636,51.3078,309894.0
2018-09-14 11:25:00,58.14,58.16,58.12,58.14,104627.0,51.3078,51.3254,51.2901,51.3078,104627.0
2018-09-14 11:30:00,58.15,58.19,58.13,58.17,47642.0,51.3166,51.3519,51.2989,51.3342,47642.0
2018-09-14 11:35:00,58.18,58.19,58.14,58.17,42658.0,51.3431,51.3519,51.3078,51.3342,42658.0
2018-09-14 11:40:00,58.17,58.17,58.15,58.17,29193.0,51.3342,51.3342,51.3166,51.3342,29193.0
2018-09-14 11:45:00,58.16,58.18,58.16,58.18,15571.0,51.3254,51.3431,51.3254,51.3431,15571.0
2018-09-14 11:50:00,58.18,58.2,58.16,58.18,30042.0,51.3431,51.3607,51.3254,51.3431,30042.0
2018-09-14 11:55:00,58.19,58.19,58.16,58.17,24769.0,51.3519,51.3519,51.3254,51.3342,24769.0
2018-09-14 12:00:00,58.18,58.18,58.02,58.03,707129.0,51.3431,51.3431,51.2019,51.2107,707129.0
2018-09-14 12:05:00,58.03,58.08,58.0,58.08,160912.0,51.2107,51.2548,51.1842,51.2548,160912.0
2018-09-14 12:10:00,58.08,58.09,58.04,58.08,47456.0,51.2548,51.2636,51.2195,51.2548,47456.0
2018-09-14 12:15:00,58.08,58.11,58.05,58.06,258984.0,51.2548,51.2813,51.2283,51.2372,258984.0
2018-09-14 12:20:00,58.07,58.08,57.97,57.99,877375.0,51.246,51.2548,51.1577,51.1754,877375.0
2018-09-14 12:25:00,58.0,58.06,57.99,58.05,602675.0,51.1842,51.2372,51.1754,51.2283,602675.0
2018-09-14 12:30:00,58.04,58.05,57.99,58.01,61191.0,51.2195,51.2283,51.1754,51.193,61191.0
2018-09-14 12:35:00,58.01,58.03,57.99,58.02,28408.0,51.193,51.2107,51.1754,51.2019,28408.0
2018-09-14 12:40:00,58.02,58.04,58.02,58.04,19863.0,51.2019,51.2195,51.2019,51.2195,19863.0
2018-09-14 12:45:00,58.03,58.06,58.02,58.05,27013.0,51.2107,51.2372,51.2019,51.2283,27013.0
2018-09-14 12:50:00,58.05,58.05,58.03,58.03,19028.0,51.2283,51.2283,51.2107,51.2107,19028.0
2018-09-14 12:55:00,58.04,58.05,58.03,58.03,9521.0,51.2195,51.2283,51.2107,51.2107,9521.0
2018-09-14 13:00:00,58.03,58.04,58.02,58.04,17978.0,51.2107,51.2195,51.2019,51.2195,17978.0
2018-09-14 13:05:00,58.03,58.05,58.01,58.03,26682.0,51.2107,51.2283,51.193,51.2107,26682.0
2018-09-14 13:10:00,58.02,58.03,58.01,58.02,8066.0,51.2019,51.2107,51.193,51.2019,8066.0
2018-09-14 13:15:00,58.02,58.05,58.02,58.05,13558.0,51.2019,51.2283,51.2019,51.2283,13558.0
2018-09-14 13:20:00,58.06,58.08,58.05,58.06,23181.0,51.2372,51.2548,51.2283,51.2372,23181.0
2018-09-14 13:25:00,58.07,58.1,58.06,58.09,69789.0,51.246,51.2725,51.2372,51.2636,69789.0
2018-09-14 13:30:00,58.1,58.12,58.09,58.09,17420.0,51.2725,51.2901,51.2636,51.2636,17420.0
2018-09-14 13:35:00,58.1,58.11,58.1,58.11,11905.0,51.2725,51.2813,51.2725,51.2813,11905.0
2018-09-14 13:40:00,58.1,58.12,58.1,58.11,16539.0,51.2725,51.2901,51.2725,51.2813,16539.0
2018-09-14 13:45:00,58.12,58.12,58.1,58.11,9780.0,51.2901,51.2901,51.2725,51.2813,9780.0
2018-09-14 13:50:00,58.11,58.13,58.11,58.13,11277.0,51.2813,51.2989,51.2813,51.2989,11277.0
2018-09-14 13:55:00,58.13,58.14,58.12,58.14,11916.0,51.2989,51.3078,51.2901,51.3078,11916.0
2018-09-14 14:00:00,58.14,58.15,58.12,58.13,16042.0,51.3078,51.3166,51.2901,51.2989,16042.0
2018-09-14 14:05:00,58.14,58.14,58.11,58.12,43144.0,51.3078,51.3078,51.2813,51.2901,43144.0
2018-09-14 14:10:00,58.13,58.13,58.1,58.11,25398.0,51.2989,51.2989,51.2725,51.2813,25398.0
2018-09-14 14:15:00,58.12,58.14,58.11,58.13,54749.0,51.2901,51.3078,51.2813,51.2989,54749.0
2018-09-14 14:20:00,58.13,58.15,58.13,58.15,13736.0,51.2989,51.3166,51.2989,51.3166,13736.0
2018-09-14 14:25:00,58.15,58.15,58.13,58.14,23201.0,51.3166,51.3166,51.2989,51.3078,23201.0
2018-09-14 14:30:00,58.14,58.14,58.11,58.13,18483.0,51.3078,51.3078,51.2813,51.2989,18483.0
2018-09-14 14:35:00,58.12,58.13,58.12,58.12,6178.0,51.2901,51.2989,51.2901,51.2901,6178.0
2018-09-14 14:40:00,58.12,58.13,58.12,58.13,12751.0,51.2901,51.2989,51.2901,51.2989,12751.0
2018-09-14 14:45:00,58.13,58.13,58.11,58.13,24781.0,51.2989,51.2989,51.2813,51.2989,24781.0
2018-09-14 14:50:00,58.13,58.15,58.13,58.15,14022.0,51.2989,51.3166,51.2989,51.3166,14022.0
2018-09-14 14:55:00,58.15,58.16,58.14,58.15,26744.0,51.3166,51.3254,51.3078,51.3166,26744.0
2018-09-14 15:00:00,58.15,58.16,58.14,58.14,27557.0,51.3166,51.3254,51.3078,51.3078,27557.0
2018-09-14 15:05:00,58.14,58.15,58.13,58.14,13083.0,51.3078,51.3166,51.2989,51.3078,13083.0
2018-09-14 15:10:00,58.14,58.15,58.14,58.15,8897.0,51.3078,51.3166,51.3078,51.3166,8897.0
2018-09-14 15:15:00,58.15,58.16,58.14,58.15,25738.0,51.3166,51.3254,51.3078,51.3166,25738.0
2018-09-14 15:20:00,58.15,58.15,58.13,58.14,13637.0,51.3166,51.3166,51.2989,51.3078,13637.0
2018-09-14 15:25:00,58.14,58.14,58.09,58.09,43646.0,51.3078,51.3078,51.2636,51.2636,43646.0
2018-09-14 15:30:00,58.09,58.12,58.08,58.12,31400.0,51.2636,51.2901,51.2548,51.2901,31400.0
2018-09-14 15:35:00,58.12,58.13,58.1,58.13,58648.0,51.2901,51.2989,51.2725,51.2989,58648.0
2018-09-14 15:40:00,58.13,58.14,58.12,58.14,29132.0,51.2989,51.3078,51.2901,51.3078,29132.0
2018-09-14 15:45:00,58.13,58.16,58.13,58.16,150931.0,51.2989,51.3254,51.2989,51.3254,150931.0
2018-09-14 15:50:00,58.16,58.18,58.15,58.15,118054.0,51.3254,51.3431,51.3166,51.3166,118054.0
2018-09-14 15:55:00,58.15,58.16,58.09,58.1,473631.0,51.3166,51.3254,51.2636,51.2725,473631.0
2018-09-17 09:30:00,58.43,58.49,58.41,58.42,119422.0,51.5637,51.6166,51.546,51.5549,119422.0
2018-09-17 09:35:00,58.41,58.43,58.41,58.42,31266.0,51.546,51.5637,51.546,51.5549,31266.0
2018-09-17 09:40:00,58.42,58.42,58.4,58.41,38423.0,51.5549,51.5549,51.5372,51.546,38423.0
2018-09-17 09:45:00,58.42,58.44,58.41,58.42,20326.0,51.5549,51.5725,51.546,51.5549,20326.0
2018-09-17 09:50:00,58.42,58.44,58.41,58.42,24536.0,51.5549,51.5725,51.546,51.5549,24536.0
2018-09-17 09:55:00,58.42,58.46,58.41,58.46,44737.0,51.5549,51.5902,51.546,51.5902,44737.0
2018-09-17 10:00:00,58.46,58.47,58.43,58.46,53057.0,51.5902,51.599,51.5637,51.5902,53057.0
2018-09-17 10:05:00,58.46,58.47,58.44,58.47,67492.0,51.5902,51.599,51.5725,51.599,67492.0
2018-09-17 10:10:00,58.48,58.5,58.48,58.48,29057.0,51.6078,51.6255,51.6078,51.6078,29057.0
2018-09-17 10:15:00,58.48,58.49,58.45,58.48,36525.0,51.6078,51.6166,51.5813,51.6078,36525.0
2018-09-17 10:20:00,58.48,58.5,58.46,58.47,20172.0,51.6078,51.6255,51.5902,51.599,20172.0
2018-09-17 10:25:00,58.47,58.49,58.47,58.47,15515.0,51.599,51.6166,51.599,51.599,15515.0
2018-09-17 10:30:00,58.47,58.48,58.45,58.45,46129.0,51.599,51.6078,51.5813,51.5813,46129.0
2018-09-17 10:35:00,58.46,58.47,58.44,58.47,32748.0,51.5902,51.599,51.5725,51.599,32748.0
2018-09-17 10:40:00,58.47,58.5,58.47,58.48,61684.0,51.599,51.6255,51.599,51.6078,61684.0
2018-09-17 10:45:00,58.48,58.49,58.42,58.43,57529.0,51.6078,51.6166,51.5549,51.5637,57529.0
2018-09-17 10:50:00,58.43,58.44,58.39,58.4,28831.0,51.5637,51.5725,51.5284,51.5372,28831.0
2018-09-17 10:55:00,58.39,58.4,58.37,58.38,21245.0,51.5284,51.5372,51.5107,51.5196,21245.0
2018-09-17 11:00:00,58.38,58.43,58.37,58.43,51927.0,51.5196,51.5637,51.5107,51.5637,51927.0
2018-09-17 11:05:00,58.43,58.46,58.42,58.46,33470.0,51.5637,51.5902,51.5549,51.5902,33470.0
2018-09-17 11:10:00,58.46,58.48,58.46,58.47,20447.0,51.5902,51.6078,51.5902,51.599,20447.0
2018-09-17 11:15:00,58.48,58.49,58.46,58.47,28945.0,51.6078,51.6166,51.5902,51.599,28945.0
2018-09-17 11:20:00,58.46,58.48,58.44,58.46,58518.0,51.5902,51.6078,51.5725,51.5902,58518.0
2018-09-17 11:25:00,58.47,58.47,58.42,58.43,62620.0,51.599,51.599,51.5549,51.5637,62620.0
2018-09-17 11:30:00,58.43,58.45,58.4,58.42,92308.0,51.5637,51.5813,51.5372,51.5549,92308.0
2018-09-17 11:35:00,58.43,58.44,58.4,58.41,29969.0,51.5637,51.5725,51.5372,51.546,29969.0
2018-09-17 11:40:00,58.42,58.44,58.41,58.43,19812.0,51.5549,51.5725,51.546,51.5637,19812.0
2018-09-17 11:45:00,58.43,58.44,58.39,58.41,15003.0,51.5637,51.5725,51.5284,51.546,15003.0
2018-09-17 11:50:00,58.41,58.44,58.41,58.42,57328.0,51.546,51.5725,51.546,51.5549,57328.0
2018-09-17 11:55:00,58.42,58.44,58.4,58.4,20589.0,51.5549,51.5725,51.5372,51.5372,20589.0
2018-09-17 12:00:00,58.41,58.42,58.39,58.41,30309.0,51.546,51.5549,51.5284,51.546,30309.0
2018-09-17 12:05:00,58.4,58.4,58.38,58.39,10438.0,51.5372,51.5372,51.5196,51.5284,10438.0
2018-09-17 12:10:00,58.39,58.4,58.37,58.38,14273.0,51.5284,51.5372,51.5107,51.5196,14273.0
2018-09-17 12:15:00,58.38,58.41,58.37,58.41,17622.0,51.5196,51.546,51.5107,51.546,17622.0
2018-09-17 12:20:00,58.4,58.42,58.38,58.42,31739.0,51.5372,51.5549,51.5196,51.5549,31739.0
2018-09-17 12:25:00,58.42,58.43,58.39,58.39,18265.0,51.5549,51.5637,51.5284,51.5284,18265.0
2018-09-17 12:30:00,58.4,58.41,58.36,58.37,67917.0,51.5372,51.546,51.5019,51.5107,67917.0
2018-09-17 12:35:00,58.37,58.41,58.37,58.4,23995.0,51.5107,51.546,51.5107,51.5372,23995.0
2018-09-17 12:40:00,58.4,58.41,58.39,58.4,46003.0,51.5372,51.546,51.5284,51.5372,46003.0
2018-09-17 12:45:00,58.4,58.42,58.39,58.42,32668.0,51.5372,51.5549,51.5284,51.5549,32668.0
2018-09-17 12:50:00,58.41,58.43,58.39,58.39,36908.0,51.546,51.5637,51.5284,51.5284,36908.0
2018-09-17 12:55:00,58.38,58.41,58.37,58.41,99788.0,51.5196,51.546,51.5107,51.546,99788.0
2018-09-17 13:00:00,58.4,58.41,58.38,58.38,13952.0,51.5372,51.546,51.5196,51.5196,13952.0
2018-09-17 13:05:00,58.38,58.41,58.37,58.41,31788.0,51.5196,51.546,51.5107,51.546,31788.0
2018-09-17 13:10:00,58.41,58.41,58.38,58.38,45445.0,51.546,51.546,51.5196,51.5196,45445.0
2018-09-17 13:15:00,58.37,58.38,58.35,58.38,87252.0,51.5107,51.5196,51.4931,51.5196,87252.0
2018-09-17 13:20:00,58.37,58.38,58.36,58.36,17032.0,51.5107,51.5196,51.5019,51.5019,17032.0
2018-09-17 13:25:00,58.37,58.38,58.36,58.37,68019.0,51.5107,51.5196,51.5019,51.5107,68019.0
2018-09-17 13:30:00,58.36,58.37,58.33,58.34,55838.0,51.5019,51.5107,51.4754,51.4843,55838.0
2018-09-17 13:35:00,58.33,58.34,58.32,58.33,47545.0,51.4754,51.4843,51.4666,51.4754,47545.0
2018-09-17 13:40:00,58.33,58.36,58.33,58.35,41050.0,51.4754,51.5019,51.4754,51.4931,41050.0
2018-09-17 13:45:00,58.35,58.36,58.34,58.36,12963.0,51.4931,51.5019,51.4843,51.5019,12963.0
2018-09-17 13:50:00,58.36,58.37,58.34,58.37,59816.0,51.5019,51.5107,51.4843,51.5107,59816.0
2018-09-17 13:55:00,58.37,58.39,58.36,58.36,25862.0,51.5107,51.5284,51.5019,51.5019,25862.0
2018-09-17 14:00:00,58.35,58.37,58.34,58.36,44557.0,51.4931,51.5107,51.4843,51.5019,44557.0
2018-09-17 14:05:00,58.36,58.36,58.35,58.35,13255.0,51.5019,51.5019,51.4931,51.4931,13255.0
2018-09-17 14:10:00,58.36,58.37,58.35,58.37,33641.0,51.5019,51.5107,51.4931,51.5107,33641.0
2018-09-17 14:15:00,58.37,58.38,58.36,58.38,35659.0,51.5107,51.5196,51.5019,51.5196,35659.0
2018-09-17 14:20:00,58.38,58.39,58.37,58.38,48609.0,51.5196,51.5284,51.5107,51.5196,48609.0
2018-09-17 14:25:00,58.37,58.38,58.34,58.35,163373.0,51.5107,51.5196,51.4843,51.4931,163373.0
2018-09-17 14:30:00,58.35,58.37,58.35,58.36,38807.0,51.4931,51.5107,51.4931,51.5019,38807.0
2018-09-17 14:35:00,58.37,58.37,58.36,58.36,32259.0,51.5107,51.5107,51.5019,51.5019,32259.0
2018-09-17 14:40:00,58.37,58.37,58.36,58.37,7192.0,51.5107,51.5107,51.5019,51.5107,7192.0
2018-09-17 14:45:00,58.37,58.37,58.34,58.35,66481.0,51.5107,51.5107,51.4843,51.4931,66481.0
2018-09-17 14:50:00,58.35,58.35,58.33,58.33,23351.0,51.4931,51.4931,51.4754,51.4754,23351.0
2018-09-17 14:55:00,58.34,58.34,58.28,58.3,33355.0,51.4843,51.4843,51.4313,51.449,33355.0
2018-09-17 15:00:00,58.3,58.31,58.29,58.29,54947.0,51.449,51.4578,51.4401,51.4401,54947.0
2018-09-17 15:05:00,58.29,58.3,58.27,58.27,159015.0,51.4401,51.449,51.4225,51.4225,159015.0
2018-09-17 15:10:00,58.27,58.28,58.27,58.27,70480.0,51.4225,51.4313,51.4225,51.4225,70480.0
2018-09-17 15:15:00,58.26,58.29,58.26,58.26,141682.0,51.4137,51.4401,51.4137,51.4137,141682.0
2018-09-17 15:20:00,58.26,58.26,58.24,58.25,36140.0,51.4137,51.4137,51.396,51.4048,36140.0
2018-09-17 15:25:00,58.25,58.27,58.25,58.25,75331.0,51.4048,51.4225,51.4048,51.4048,75331.0
2018-09-17 15:30:00,58.25,58.26,58.22,58.23,63563.0,51.4048,51.4137,51.3784,51.3872,63563.0
2018-09-17 15:35:00,58.22,58.24,58.21,58.21,24639.0,51.3784,51.396,51.3695,51.3695,24639.0
2018-09-17 15:40:00,58.21,58.22,58.18,58.2,125446.0,51.3695,51.3784,51.3431,51.3607,125446.0
2018-09-17 15:45:00,58.21,58.23,58.2,58.22,155375.0,51.3695,51.3872,51.3607,51.3784,155375.0
2018-09-17 15:50:00,58.21,58.21,58.15,58.15,270110.0,51.3695,51.3695,51.3166,51.3166,270110.0
2018-09-17 15:55:00,58.15,58.16,58.12,58.13,434362.0,51.3166,51.3254,51.2901,51.2989,434362.0
2018-09-18 09:30:00,59.14,59.25,59.13,59.25,354196.0,52.1903,52.2873,52.1814,52.2873,354196.0
2018-09-18 09:35:00,59.24,59.26,59.22,59.23,214644.0,52.2785,52.2962,52.2609,52.2697,214644.0
2018-09-18 09:40:00,59.24,59.28,59.23,59.26,170008.0,52.2785,52.3138,52.2697,52.2962,170008.0
2018-09-18 09:45:00,59.26,59.29,59.25,59.26,175523.0,52.2962,52.3226,52.2873,52.2962,175523.0
2018-09-18 09:50:00,59.26,59.28,59.23,59.24,59741.0,52.2962,52.3138,52.2697,52.2785,59741.0
2018-09-18 09:55:00,59.24,59.29,59.23,59.27,110197.0,52.2785,52.3226,52.2697,52.305,110197.0
2018-09-18 10:00:00,59.27,59.28,59.22,59.25,153728.0,52.305,52.3138,52.2609,52.2873,153728.0
2018-09-18 10:05:00,59.25,59.25,59.18,59.21,213820.0,52.2873,52.2873,52.2256,52.252,213820.0
2018-09-18 10:10:00,59.2,59.26,59.18,59.26,232518.0,52.2432,52.2962,52.2256,52.2962,232518.0
2018-09-18 10:15:00,59.27,59.31,59.26,59.28,165400.0,52.305,52.3403,52.2962,52.3138,165400.0
2018-09-18 10:20:00,59.28,59.3,59.27,59.28,154957.0,52.3138,52.3315,52.305,52.3138,154957.0
2018-09-18 10:25:00,59.28,59.3,59.27,59.29,109185.0,52.3138,52.3315,52.305,52.3226,109185.0
2018-09-18 10:30:00,59.29,59.3,59.25,59.26,108796.0,52.3226,52.3315,52.2873,52.2962,108796.0
2018-09-18 10:35:00,59.27,59.3,59.26,59.3,133864.0,52.305,52.3315,52.2962,52.3315,133864.0
2018-09-18 10:40:00,59.3,59.38,59.29,59.37,197402.0,52.3315,52.4021,52.3226,52.3932,197402.0
2018-09-18 10:45:00,59.37,59.42,59.35,59.37,120311.0,52.3932,52.4374,52.3756,52.3932,120311.0
2018-09-18 10:50:00,59.37,59.41,59.35,59.37,97212.0,52.3932,52.4285,52.3756,52.3932,97212.0
2018-09-18 10:55:00,59.37,59.43,59.36,59.42,71477.0,52.3932,52.4462,52.3844,52.4374,71477.0
2018-09-18 11:00:00,59.42,59.44,59.41,59.42,89418.0,52.4374,52.455,52.4285,52.4374,89418.0
2018-09-18 11:05:00,59.41,59.45,59.41,59.44,84261.0,52.4285,52.4638,52.4285,52.455,84261.0
2018-09-18 11:10:00,59.44,59.48,59.41,59.48,368291.0,52.455,52.4903,52.4285,52.4903,368291.0
2018-09-18 11:15:00,59.47,59.51,59.47,59.5,46014.0,52.4815,52.5168,52.4815,52.508,46014.0
2018-09-18 11:20:00,59.5,59.5,59.45,59.49,150089.0,52.508,52.508,52.4638,52.4991,150089.0
2018-09-18 11:25:00,59.48,59.52,59.48,59.49,134098.0,52.4903,52.5256,52.4903,52.4991,134098.0
2018-09-18 11:30:00,59.5,59.5,59.45,59.47,68186.0,52.508,52.508,52.4638,52.4815,68186.0
2018-09-18 11:35:00,59.46,59.49,59.45,59.48,95594.0,52.4727,52.4991,52.4638,52.4903,95594.0
2018-09-18 11:40:00,59.48,59.5,59.47,59.5,52252.0,52.4903,52.508,52.4815,52.508,52252.0
2018-09-18 11:45:00,59.5,59.55,59.5,59.54,83766.0,52.508,52.5521,52.508,52.5433,83766.0
2018-09-18 11:50:00,59.53,59.54,59.52,59.53,19064.0,52.5344,52.5433,52.5256,52.5344,19064.0
2018-09-18 11:55:00,59.52,59.54,59.52,59.52,111179.0,52.5256,52.5433,52.5256,52.5256,111179.0
2018-09-18 12:00:00,59.53,59.56,59.52,59.55,61492.0,52.5344,52.5609,52.5256,52.5521,61492.0
2018-09-18 12:05:00,59.55,59.57,59.54,59.55,98139.0,52.5521,52.5697,52.5433,52.5521,98139.0
2018-09-18 12:10:00,59.56,59.58,59.55,59.57,89629.0,52.5609,52.5786,52.5521,52.5697,89629.0
2018-09-18 12:15:00,59.58,59.59,59.54,59.55,37319.0,52.5786,52.5874,52.5433,52.5521,37319.0
2018-09-18 12:20:00,59.55,59.55,59.51,59.51,87427.0,52.5521,52.5521,52.5168,52.5168,87427.0
2018-09-18 12:25:00,59.51,59.52,59.47,59.47,293348.0,52.5168,52.5256,52.4815,52.4815,293348.0
2018-09-18 12:30:00,59.48,59.49,59.46,59.48,118591.0,52.4903,52.4991,52.4727,52.4903,118591.0
2018-09-18 12:35:00,59.48,59.51,59.48,59.49,33659.0,52.4903,52.5168,52.4903,52.4991,33659.0
2018-09-18 12:40:00,59.5,59.5,59.45,59.46,45028.0,52.508,52.508,52.4638,52.4727,45028.0
2018-09-18 12:45:00,59.46,59.48,59.45,59.46,215864.0,52.4727,52.4903,52.4638,52.4727,215864.0
2018-09-18 12:50:00,59.46,59.5,59.45,59.5,108174.0,52.4727,52.508,52.4638,52.508,108174.0
2018-09-18 12:55:00,59.5,59.52,59.5,59.5,50895.0,52.508,52.5256,52.508,52.508,50895.0
2018-09-18 13:00:00,59.5,59.52,59.49,59.52,209128.0,52.508,52.5256,52.4991,52.5256,209128.0
2018-09-18 13:05:00,59.51,59.54,59.51,59.54,20869.0,52.5168,52.5433,52.5168,52.5433,20869.0
2018-09-18 13:10:00,59.54,59.55,59.52,59.54,34966.0,52.5433,52.5521,52.5256,52.5433,34966.0
2018-09-18 13:15:00,59.54,59.55,59.53,59.54,14460.0,52.5433,52.5521,52.5344,52.5433,14460.0
2018-09-18 13:20:00,59.55,59.55,59.52,59.53,41753.0,52.5521,52.5521,52.5256,52.5344,41753.0
2018-09-18 13:25:00,59.52,59.53,59.49,59.5,59394.0,52.5256,52.5344,52.4991,52.508,59394.0
2018-09-18 13:30:00,59.5,59.5,59.45,59.48,86541.0,52.508,52.508,52.4638,52.4903,86541.0
2018-09-18 13:35:00,59.48,59.52,59.47,59.51,34707.0,52.4903,52.5256,52.4815,52.5168,34707.0
2018-09-18 13:40:00,59.52,59.52,59.51,59.52,13175.0,52.5256,52.5256,52.5168,52.5256,13175.0
2018-09-18 13:45:00,59.52,59.53,59.51,59.52,25521.0,52.5256,52.5344,52.5168,52.5256,25521.0
2018-09-18 13:50:00,59.53,59.55,59.52,59.53,45801.0,52.5344,52.5521,52.5256,52.5344,45801.0
2018-09-18 13:55:00,59.54,59.55,59.53,59.55,18243.0,52.5433,52.5521,52.5344,52.5521,18243.0
2018-09-18 14:00:00,59.54,59.55,59.53,59.54,26567.0,52.5433,52.5521,52.5344,52.5433,26567.0
2018-09-18 14:05:00,59.54,59.56,59.53,59.55,37331.0,52.5433,52.5609,52.5344,52.5521,37331.0
2018-09-18 14:10:00,59.56,59.56,59.54,59.56,103563.0,52.5609,52.5609,52.5433,52.5609,103563.0
2018-09-18 14:15:00,59.56,59.57,59.54,59.57,533932.0,52.5609,52.5697,52.5433,52.5697,533932.0
2018-09-18 14:20:00,59.57,59.58,59.55,59.58,62326.0,52.5697,52.5786,52.5521,52.5786,62326.0
2018-09-18 14:25:00,59.58,59.63,59.58,59.62,75564.0,52.5786,52.6227,52.5786,52.6139,75564.0
2018-09-18 14:30:00,59.62,59.66,59.62,59.65,57314.0,52.6139,52.6492,52.6139,52.6403,57314.0
2018-09-18 14:35:00,59.66,59.73,59.65,59.7,178743.0,52.6492,52.7109,52.6403,52.6845,178743.0
2018-09-18 14:40:00,59.7,59.71,59.69,59.7,114829.0,52.6845,52.6933,52.6756,52.6845,114829.0
2018-09-18 14:45:00,59.69,59.71,59.68,59.69,171791.0,52.6756,52.6933,52.6668,52.6756,171791.0
2018-09-18 14:50:00,59.69,59.7,59.67,59.69,48764.0,52.6756,52.6845,52.658,52.6756,48764.0
2018-09-18 14:55:00,59.69,59.7,59.67,59.67,91486.0,52.6756,52.6845,52.658,52.658,91486.0
2018-09-18 15:00:00,59.67,59.67,59.65,59.66,125165.0,52.658,52.658,52.6403,52.6492,125165.0
2018-09-18 15:05:00,59.66,59.66,59.65,59.66,63974.0,52.6492,52.6492,52.6403,52.6492,63974.0
2018-09-18 15:10:00,59.65,59.67,59.64,59.65,180827.0,52.6403,52.658,52.6315,52.6403,180827.0
2018-09-18 15:15:00,59.65,59.65,59.62,59.62,84839.0,52.6403,52.6403,52.6139,52.6139,84839.0
2018-09-18 15:20:00,59.63,59.65,59.62,59.65,126206.0,52.6227,52.6403,52.6139,52.6403,126206.0
2018-09-18 15:25:00,59.65,59.65,59.62,59.63,168027.0,52.6403,52.6403,52.6139,52.6227,168027.0
2018-09-18 15:30:00,59.63,59.63,59.59,59.61,153534.0,52.6227,52.6227,52.5874,52.605,153534.0
2018-09-18 15:35:00,59.61,59.61,59.57,59.59,154212.0,52.605,52.605,52.5697,52.5874,154212.0
2018-09-18 15:40:00,59.59,59.6,59.58,59.6,94625.0,52.5874,52.5962,52.5786,52.5962,94625.0
2018-09-18 15:45:00,59.59,59.6,59.57,59.57,178609.0,52.5874,52.5962,52.5697,52.5697,178609.0
2018-09-18 15:50:00,59.57,59.57,59.53,59.53,578719.0,52.5697,52.5697,52.5344,52.5344,578719.0
2018-09-18 15:55:00,59.53,59.57,59.52,59.53,1069810.0,52.5344,52.5697,52.5256,52.5344,1069810.0
2018-09-19 09:30:00,59.73,59.81,59.73,59.77,118370.0,52.7109,52.7815,52.7109,52.7462,118370.0
2018-09-19 09:35:00,59.77,59.79,59.75,59.76,139718.0,52.7462,52.7639,52.7286,52.7374,139718.0
2018-09-19 09:40:00,59.76,59.81,59.74,59.8,125066.0,52.7374,52.7815,52.7198,52.7727,125066.0
2018-09-19 09:45:00,59.8,59.8,59.71,59.72,143987.0,52.7727,52.7727,52.6933,52.7021,143987.0
2018-09-19 09:50:00,59.72,59.76,59.71,59.76,309301.0,52.7021,52.7374,52.6933,52.7374,309301.0
2018-09-19 09:55:00,59.75,59.77,59.72,59.73,153543.0,52.7286,52.7462,52.7021,52.7109,153543.0
2018-09-19 10:00:00,59.73,59.76,59.72,59.75,309610.0,52.7109,52.7374,52.7021,52.7286,309610.0
2018-09-19 10:05:00,59.75,59.75,59.72,59.75,60000.0,52.7286,52.7286,52.7021,52.7286,60000.0
2018-09-19 10:10:00,59.75,59.75,59.72,59.73,101691.0,52.7286,52.7286,52.7021,52.7109,101691.0
2018-09-19 10:15:00,59.73,59.74,59.71,59.72,87267.0,52.7109,52.7198,52.6933,52.7021,87267.0
2018-09-19 10:20:00,59.72,59.75,59.7,59.75,162655.0,52.7021,52.7286,52.6845,52.7286,162655.0
2018-09-19 10:25:00,59.74,59.78,59.74,59.76,87017.0,52.7198,52.755,52.7198,52.7374,87017.0
2018-09-19 10:30:00,59.76,59.77,59.75,59.77,72808.0,52.7374,52.7462,52.7286,52.7462,72808.0
2018-09-19 10:35:00,59.77,59.8,59.76,59.8,86457.0,52.7462,52.7727,52.7374,52.7727,86457.0
2018-09-19 10:40:00,59.79,59.82,59.79,59.82,33177.0,52.7639,52.7903,52.7639,52.7903,33177.0
2018-09-19 10:45:00,59.82,59.84,59.81,59.83,78560.0,52.7903,52.808,52.7815,52.7992,78560.0
2018-09-19 10:50:00,59.83,59.83,59.8,59.82,42774.0,52.7992,52.7992,52.7727,52.7903,42774.0
2018-09-19 10:55:00,59.82,59.82,59.78,59.79,39521.0,52.7903,52.7903,52.755,52.7639,39521.0
2018-09-19 11:00:00,59.8,59.8,59.78,59.8,53908.0,52.7727,52.7727,52.755,52.7727,53908.0
2018-09-19 11:05:00,59.81,59.87,59.8,59.86,49549.0,52.7815,52.8345,52.7727,52.8256,49549.0
2018-09-19 11:10:00,59.86,59.86,59.85,59.85,80746.0,52.8256,52.8256,52.8168,52.8168,80746.0
2018-09-19 11:15:00,59.86,59.87,59.82,59.83,50060.0,52.8256,52.8345,52.7903,52.7992,50060.0
2018-09-19 11:20:00,59.84,59.85,59.84,59.85,8014.0,52.808,52.8168,52.808,52.8168,8014.0
2018-09-19 11:25:00,59.85,59.86,59.84,59.86,27045.0,52.8168,52.8256,52.808,52.8256,27045.0
2018-09-19 11:30:00,59.86,59.88,59.84,59.85,94992.0,52.8256,52.8433,52.808,52.8168,94992.0
2018-09-19 11:35:00,59.85,59.87,59.85,59.87,18309.0,52.8168,52.8345,52.8168,52.8345,18309.0
2018-09-19 11:40:00,59.86,59.87,59.82,59.86,62679.0,52.8256,52.8345,52.7903,52.8256,62679.0
2018-09-19 11:45:00,59.86,59.87,59.83,59.84,45946.0,52.8256,52.8345,52.7992,52.808,45946.0
2018-09-19 11:50:00,59.84,59.87,59.83,59.86,48817.0,52.808,52.8345,52.7992,52.8256,48817.0
2018-09-19 11:55:00,59.86,59.89,59.85,59.89,78157.0,52.8256,52.8521,52.8168,52.8521,78157.0
2018-09-19 12:00:00,59.88,59.92,59.88,59.91,91342.0,52.8433,52.8786,52.8433,52.8698,91342.0
2018-09-19 12:05:00,59.91,59.91,59.87,59.88,77775.0,52.8698,52.8698,52.8345,52.8433,77775.0
2018-09-19 12:10:00,59.89,59.89,59.86,59.88,34968.0,52.8521,52.8521,52.8256,52.8433,34968.0
2018-09-19 12:15:00,59.88,59.88,59.86,59.88,136723.0,52.8433,52.8433,52.8256,52.8433,136723.0
2018-09-19 12:20:00,59.88,59.89,59.86,59.89,104570.0,52.8433,52.8521,52.8256,52.8521,104570.0
2018-09-19 12:25:00,59.89,59.9,59.88,59.9,25351.0,52.8521,52.8609,52.8433,52.8609,25351.0
2018-09-19 12:30:00,59.9,59.91,59.88,59.9,57131.0,52.8609,52.8698,52.8433,52.8609,57131.0
2018-09-19 12:35:00,59.9,59.9,59.86,59.87,33414.0,52.8609,52.8609,52.8256,52.8345,33414.0
2018-09-19 12:40:00,59.87,59.89,59.86,59.88,29391.0,52.8345,52.8521,52.8256,52.8433,29391.0
2018-09-19 12:45:00,59.89,59.89,59.87,59.89,21414.0,52.8521,52.8521,52.8345,52.8521,21414.0
2018-09-19 12:50:00,59.89,59.91,59.89,59.9,75010.0,52.8521,52.8698,52.8521,52.8609,75010.0
2018-09-19 12:55:00,59.9,59.91,59.89,59.91,51355.0,52.8609,52.8698,52.8521,52.8698,51355.0
2018-09-19 13:00:00,59.9,59.91,59.88,59.89,43793.0,52.8609,52.8698,52.8433,52.8521,43793.0
2018-09-19 13:05:00,59.89,59.89,59.87,59.88,13201.0,52.8521,52.8521,52.8345,52.8433,13201.0
2018-09-19 13:10:00,59.88,59.89,59.86,59.86,112425.0,52.8433,52.8521,52.8256,52.8256,112425.0
2018-09-19 13:15:00,59.86,59.87,59.82,59.83,443265.0,52.8256,52.8345,52.7903,52.7992,443265.0
2018-09-19 13:20:00,59.83,59.83,59.8,59.8,333013.0,52.7992,52.7992,52.7727,52.7727,333013.0
2018-09-19 13:25:00,59.8,59.81,59.77,59.77,517892.0,52.7727,52.7815,52.7462,52.7462,517892.0
2018-09-19 13:30:00,59.77,59.78,59.76,59.77,321329.0,52.7462,52.755,52.7374,52.7462,321329.0
2018-09-19 13:35:00,59.76,59.78,59.76,59.78,505394.0,52.7374,52.755,52.7374,52.755,505394.0
2018-09-19 13:40:00,59.78,59.78,59.74,59.75,552661.0,52.755,52.755,52.7198,52.7286,552661.0
2018-09-19 13:45:00,59.75,59.76,59.74,59.75,273180.0,52.7286,52.7374,52.7198,52.7286,273180.0
2018-09-19 13:50:00,59.75,59.75,59.74,59.75,452603.0,52.7286,52.7286,52.7198,52.7286,452603.0
2018-09-19 13:55:00,59.74,59.74,59.71,59.72,725765.0,52.7198,52.7198,52.6933,52.7021,725765.0
2018-09-19 14:00:00,59.72,59.74,59.7,59.74,99064.0,52.7021,52.7198,52.6845,52.7198,99064.0
2018-09-19 14:05:00,59.74,59.75,59.72,59.74,61579.0,52.7198,52.7286,52.7021,52.7198,61579.0
2018-09-19 14:10:00,59.75,59.77,59.74,59.77,13950.0,52.7286,52.7462,52.7198,52.7462,13950.0
2018-09-19 14:15:00,59.76,59.78,59.75,59.77,56174.0,52.7374,52.755,52.7286,52.7462,56174.0
2018-09-19 14:20:00,59.77,59.78,59.76,59.78,19921.0,52.7462,52.755,52.7374,52.755,19921.0
2018-09-19 14:25:00,59.78,59.79,59.77,59.78,173297.0,52.755,52.7639,52.7462,52.755,173297.0
2018-09-19 14:30:00,59.79,59.8,59.78,59.79,77787.0,52.7639,52.7727,52.755,52.7639,77787.0
2018-09-19 14:35:00,59.78,59.81,59.78,59.8,57097.0,52.755,52.7815,52.755,52.7727,57097.0
2018-09-19 14:40:00,59.8,59.81,59.8,59.81,59477.0,52.7727,52.7815,52.7727,52.7815,59477.0
2018-09-19 14:45:00,59.81,59.83,59.8,59.83,69808.0,52.7815,52.7992,52.7727,52.7992,69808.0
2018-09-19 14:50:00,59.83,59.83,59.81,59.82,23519.0,52.7992,52.7992,52.7815,52.7903,23519.0
2018-09-19 14:55:00,59.82,59.83,59.81,59.82,64586.0,52.7903,52.7992,52.7815,52.7903,64586.0
2018-09-19 15:00:00,59.82,59.83,59.81,59.83,149168.0,52.7903,52.7992,52.7815,52.7992,149168.0
2018-09-19 15:05:00,59.83,59.83,59.81,59.82,57290.0,52.7992,52.7992,52.7815,52.7903,57290.0
2018-09-19 15:10:00,59.81,59.83,59.81,59.83,18755.0,52.7815,52.7992,52.7815,52.7992,18755.0
2018-09-19 15:15:00,59.82,59.83,59.82,59.83,38207.0,52.7903,52.7992,52.7903,52.7992,38207.0
2018-09-19 15:20:00,59.83,59.83,59.82,59.83,309445.0,52.7992,52.7992,52.7903,52.7992,309445.0
2018-09-19 15:25:00,59.83,59.84,59.81,59.84,127863.0,52.7992,52.808,52.7815,52.808,127863.0
2018-09-19 15:30:00,59.83,59.85,59.83,59.84,36304.0,52.7992,52.8168,52.7992,52.808,36304.0
2018-09-19 15:35:00,59.83,59.84,59.82,59.83,291889.0,52.7992,52.808,52.7903,52.7992,291889.0
2018-09-19 15:40:00,59.83,59.83,59.78,59.79,352580.0,52.7992,52.7992,52.755,52.7639,352580.0
2018-09-19 15:45:00,59.79,59.82,59.78,59.82,534610.0,52.7639,52.7903,52.755,52.7903,534610.0
2018-09-19 15:50:00,59.83,59.83,59.79,59.8,678588.0,52.7992,52.7992,52.7639,52.7727,678588.0
2018-09-19 15:55:00,59.8,59.81,59.75,59.76,866462.0,52.7727,52.7815,52.7286,52.7374,866462.0
2018-09-20 09:30:00,59.94,59.96,59.89,59.91,109342.0,52.8962,52.9139,52.8521,52.8698,109342.0
2018-09-20 09:35:00,59.91,59.92,59.86,59.91,116537.0,52.8698,52.8786,52.8256,52.8698,116537.0
2018-09-20 09:40:00,59.91,59.92,59.88,59.88,222327.0,52.8698,52.8786,52.8433,52.8433,222327.0
2018-09-20 09:45:00,59.88,59.89,59.86,59.88,65558.0,52.8433,52.8521,52.8256,52.8433,65558.0
2018-09-20 09:50:00,59.88,59.88,59.83,59.85,128354.0,52.8433,52.8433,52.7992,52.8168,128354.0
2018-09-20 09:55:00,59.85,59.87,59.83,59.84,119298.0,52.8168,52.8345,52.7992,52.808,119298.0
2018-09-20 10:00:00,59.84,59.87,59.83,59.86,162897.0,52.808,52.8345,52.7992,52.8256,162897.0
2018-09-20 10:05:00,59.86,59.89,59.86,59.87,226037.0,52.8256,52.8521,52.8256,52.8345,226037.0
2018-09-20 10:10:00,59.87,59.9,59.87,59.88,42547.0,52.8345,52.8609,52.8345,52.8433,42547.0
2018-09-20 10:15:00,59.87,59.9,59.86,59.89,62955.0,52.8345,52.8609,52.8256,52.8521,62955.0
2018-09-20 10:20:00,59.89,59.9,59.87,59.89,254632.0,52.8521,52.8609,52.8345,52.8521,254632.0
2018-09-20 10:25:00,59.88,59.88,59.84,59.85,197337.0,52.8433,52.8433,52.808,52.8168,197337.0
2018-09-20 10:30:00,59.85,59.88,59.84,59.87,63438.0,52.8168,52.8433,52.808,52.8345,63438.0
2018-09-20 10:35:00,59.87,59.89,59.84,59.89,62831.0,52.8345,52.8521,52.808,52.8521,62831.0
2018-09-20 10:40:00,59.89,59.91,59.88,59.89,45160.0,52.8521,52.8698,52.8433,52.8521,45160.0
2018-09-20 10:45:00,59.89,59.89,59.85,59.87,178119.0,52.8521,52.8521,52.8168,52.8345,178119.0
2018-09-20 10:50:00,59.87,59.88,59.83,59.85,102400.0,52.8345,52.8433,52.7992,52.8168,102400.0
2018-09-20 10:55:00,59.84,59.85,59.82,59.83,338198.0,52.808,52.8168,52.7903,52.7992,338198.0
2018-09-20 11:00:00,59.83,59.86,59.83,59.86,78243.0,52.7992,52.8256,52.7992,52.8256,78243.0
2018-09-20 11:05:00,59.86,59.88,59.85,59.86,84560.0,52.8256,52.8433,52.8168,52.8256,84560.0
2018-09-20 11:10:00,59.85,59.88,59.84,59.87,231588.0,52.8168,52.8433,52.808,52.8345,231588.0
2018-09-20 11:15:00,59.87,59.87,59.85,59.87,45161.0,52.8345,52.8345,52.8168,52.8345,45161.0
2018-09-20 11:20:00,59.87,59.89,59.85,59.89,25583.0,52.8345,52.8521,52.8168,52.8521,25583.0
2018-09-20 11:25:00,59.89,59.89,59.85,59.88,53443.0,52.8521,52.8521,52.8168,52.8433,53443.0
2018-09-20 11:30:00,59.89,59.93,59.88,59.89,74101.0,52.8521,52.8874,52.8433,52.8521,74101.0
2018-09-20 11:35:00,59.89,59.91,59.88,59.9,123594.0,52.8521,52.8698,52.8433,52.8609,123594.0
2018-09-20 11:40:00,59.9,59.92,59.89,59.92,112972.0,52.8609,52.8786,52.8521,52.8786,112972.0
2018-09-20 11:45:00,59.92,59.95,59.9,59.95,180002.0,52.8786,52.9051,52.8609,52.9051,180002.0
2018-09-20 11:50:00,59.95,59.95,59.92,59.93,114052.0,52.9051,52.9051,52.8786,52.8874,114052.0
2018-09-20 11:55:00,59.93,59.94,59.91,59.94,128319.0,52.8874,52.8962,52.8698,52.8962,128319.0
2018-09-20 12:00:00,59.94,59.94,59.9,59.91,96985.0,52.8962,52.8962,52.8609,52.8698,96985.0
2018-09-20 12:05:00,59.91,59.93,59.91,59.92,38485.0,52.8698,52.8874,52.8698,52.8786,38485.0
2018-09-20 12:10:00,59.92,59.92,59.9,59.92,148691.0,52.8786,52.8786,52.8609,52.8786,148691.0
2018-09-20 12:15:00,59.92,59.94,59.92,59.94,108726.0,52.8786,52.8962,52.8786,52.8962,108726.0
2018-09-20 12:20:00,59.93,59.95,59.93,59.94,93991.0,52.8874,52.9051,52.8874,52.8962,93991.0
2018-09-20 12:25:00,59.94,59.95,59.94,59.94,109703.0,52.8962,52.9051,52.8962,52.8962,109703.0
2018-09-20 12:30:00,59.95,59.95,59.93,59.95,152057.0,52.9051,52.9051,52.8874,52.9051,152057.0
2018-09-20 12:35:00,59.95,59.96,59.94,59.96,198871.0,52.9051,52.9139,52.8962,52.9139,198871.0
2018-09-20 12:40:00,59.96,59.97,59.95,59.96,90199.0,52.9139,52.9227,52.9051,52.9139,90199.0
2018-09-20 12:45:00,59.96,59.96,59.94,59.95,82213.0,52.9139,52.9139,52.8962,52.9051,82213.0
2018-09-20 12:50:00,59.95,59.96,59.94,59.96,28207.0,52.9051,52.9139,52.8962,52.9139,28207.0
2018-09-20 12:55:00,59.95,59.95,59.94,59.94,50837.0,52.9051,52.9051,52.8962,52.8962,50837.0
2018-09-20 13:00:00,59.95,59.97,59.95,59.97,73363.0,52.9051,52.9227,52.9051,52.9227,73363.0
2018-09-20 13:05:00,59.96,59.98,59.95,59.96,111054.0,52.9139,52.9315,52.9051,52.9139,111054.0
2018-09-20 13:10:00,59.96,59.99,59.96,59.98,75560.0,52.9139,52.9404,52.9139,52.9315,75560.0
2018-09-20 13:15:00,59.98,59.98,59.96,59.97,105693.0,52.9315,52.9315,52.9139,52.9227,105693.0
2018-09-20 13:20:00,59.97,59.98,59.95,59.97,151296.0,52.9227,52.9315,52.9051,52.9227,151296.0
2018-09-20 13:25:00,59.97,59.97,59.93,59.94,79495.0,52.9227,52.9227,52.8874,52.8962,79495.0
2018-09-20 13:30:00,59.94,59.95,59.93,59.94,112823.0,52.8962,52.9051,52.8874,52.8962,112823.0
2018-09-20 13:35:00,59.94,59.96,59.93,59.94,226103.0,52.8962,52.9139,52.8874,52.8962,226103.0
2018-09-20 13:40:00,59.93,59.95,59.93,59.95,20189.0,52.8874,52.9051,52.8874,52.9051,20189.0
2018-09-20 13:45:00,59.95,59.96,59.94,59.96,40489.0,52.9051,52.9139,52.8962,52.9139,40489.0
2018-09-20 13:50:00,59.95,59.96,59.94,59.95,14911.0,52.9051,52.9139,52.8962,52.9051,14911.0
2018-09-20 13:55:00,59.95,59.96,59.94,59.95,45543.0,52.9051,52.9139,52.8962,52.9051,45543.0
2018-09-20 14:00:00,59.95,59.97,59.95,59.96,40270.0,52.9051,52.9227,52.9051,52.9139,40270.0
2018-09-20 14:05:00,59.96,59.97,59.95,59.97,85375.0,52.9139,52.9227,52.9051,52.9227,85375.0
2018-09-20 14:10:00,59.97,59.98,59.96,59.97,65721.0,52.9227,52.9315,52.9139,52.9227,65721.0
2018-09-20 14:15:00,59.97,59.97,59.95,59.96,209837.0,52.9227,52.9227,52.9051,52.9139,209837.0
2018-09-20 14:20:00,59.97,59.98,59.95,59.96,108653.0,52.9227,52.9315,52.9051,52.9139,108653.0
2018-09-20 14:25:00,59.96,59.97,59.95,59.97,140946.0,52.9139,52.9227,52.9051,52.9227,140946.0
2018-09-20 14:30:00,59.97,59.98,59.96,59.98,32266.0,52.9227,52.9315,52.9139,52.9315,32266.0
2018-09-20 14:35:00,59.98,59.99,59.97,59.98,68378.0,52.9315,52.9404,52.9227,52.9315,68378.0
2018-09-20 14:40:00,59.97,59.99,59.97,59.99,62909.0,52.9227,52.9404,52.9227,52.9404,62909.0
2018-09-20 14:45:00,59.99,60.02,59.98,60.02,147391.0,52.9404,52.9668,52.9315,52.9668,147391.0
2018-09-20 14:50:00,60.02,60.02,59.99,60.01,45295.0,52.9668,52.9668,52.9404,52.958,45295.0
2018-09-20 14:55:00,60.01,60.01,59.99,60.0,68041.0,52.958,52.958,52.9404,52.9492,68041.0
2018-09-20 15:00:00,60.0,60.0,59.96,59.97,100033.0,52.9492,52.9492,52.9139,52.9227,100033.0
2018-09-20 15:05:00,59.97,59.98,59.96,59.97,39195.0,52.9227,52.9315,52.9139,52.9227,39195.0
2018-09-20 15:10:00,59.97,60.02,59.97,60.01,110348.0,52.9227,52.9668,52.9227,52.958,110348.0
2018-09-20 15:15:00,60.01,60.03,60.01,60.01,80721.0,52.958,52.9757,52.958,52.958,80721.0
2018-09-20 15:20:00,60.01,60.01,60.0,60.01,32751.0,52.958,52.958,52.9492,52.958,32751.0
2018-09-20 15:25:00,60.01,60.01,59.99,60.0,73079.0,52.958,52.958,52.9404,52.9492,73079.0
2018-09-20 15:30:00,60.0,60.01,59.99,60.01,164500.0,52.9492,52.958,52.9404,52.958,164500.0
2018-09-20 15:35:00,60.01,60.03,60.01,60.02,175854.0,52.958,52.9757,52.958,52.9668,175854.0
2018-09-20 15:40:00,60.02,60.02,59.99,60.0,195949.0,52.9668,52.9668,52.9404,52.9492,195949.0
2018-09-20 15:45:00,60.0,60.02,59.99,60.0,280700.0,52.9492,52.9668,52.9404,52.9492,280700.0
2018-09-20 15:50:00,60.0,60.0,59.96,60.0,601246.0,52.9492,52.9492,52.9139,52.9492,601246.0
2018-09-20 15:55:00,60.0,60.01,59.95,59.96,690546.0,52.9492,52.958,52.9051,52.9139,690546.0
2018-09-21 09:30:00,59.86,59.89,59.8,59.88,100842.0,52.8256,52.8521,52.7727,52.8433,100842.0
2018-09-21 09:35:00,59.89,59.89,59.86,59.87,476110.0,52.8521,52.8521,52.8256,52.8345,476110.0
2018-09-21 09:40:00,59.87,59.89,59.85,59.86,28478.0,52.8345,52.8521,52.8168,52.8256,28478.0
2018-09-21 09:45:00,59.86,59.9,59.85,59.9,39927.0,52.8256,52.8609,52.8168,52.8609,39927.0
2018-09-21 09:50:00,59.9,59.92,59.89,59.92,46670.0,52.8609,52.8786,52.8521,52.8786,46670.0
2018-09-21 09:55:00,59.92,59.93,59.9,59.91,84413.0,52.8786,52.8874,52.8609,52.8698,84413.0
2018-09-21 10:00:00,59.91,59.95,59.91,59.93,152047.0,52.8698,52.9051,52.8698,52.8874,152047.0
2018-09-21 10:05:00,59.93,59.96,59.91,59.95,74591.0,52.8874,52.9139,52.8698,52.9051,74591.0
2018-09-21 10:10:00,59.95,59.95,59.94,59.95,151408.0,52.9051,52.9051,52.8962,52.9051,151408.0
2018-09-21 10:15:00,59.95,59.95,59.92,59.93,112644.0,52.9051,52.9051,52.8786,52.8874,112644.0
2018-09-21 10:20:00,59.94,59.94,59.91,59.94,44821.0,52.8962,52.8962,52.8698,52.8962,44821.0
2018-09-21 10:25:00,59.94,59.94,59.9,59.91,41737.0,52.8962,52.8962,52.8609,52.8698,41737.0
2018-09-21 10:30:00,59.91,59.92,59.9,59.91,35330.0,52.8698,52.8786,52.8609,52.8698,35330.0
2018-09-21 10:35:00,59.91,59.95,59.91,59.94,37018.0,52.8698,52.9051,52.8698,52.8962,37018.0
2018-09-21 10:40:00,59.95,59.96,59.93,59.94,59803.0,52.9051,52.9139,52.8874,52.8962,59803.0
2018-09-21 10:45:00,59.94,59.96,59.93,59.96,66525.0,52.8962,52.9139,52.8874,52.9139,66525.0
2018-09-21 10:50:00,59.96,59.97,59.95,59.96,68797.0,52.9139,52.9227,52.9051,52.9139,68797.0
2018-09-21 10:55:00,59.96,60.0,59.95,59.99,245253.0,52.9139,52.9492,52.9051,52.9404,245253.0
2018-09-21 11:00:00,60.0,60.01,59.98,60.0,198012.0,52.9492,52.958,52.9315,52.9492,198012.0
2018-09-21 11:05:00,59.99,60.02,59.99,60.02,26477.0,52.9404,52.9668,52.9404,52.9668,26477.0
2018-09-21 11:10:00,60.02,60.04,60.0,60.04,295662.0,52.9668,52.9845,52.9492,52.9845,295662.0
2018-09-21 11:15:00,60.04,60.05,60.02,60.04,91632.0,52.9845,52.9933,52.9668,52.9845,91632.0
2018-09-21 11:20:00,60.04,60.05,60.02,60.05,34546.0,52.9845,52.9933,52.9668,52.9933,34546.0
2018-09-21 11:25:00,60.04,60.06,60.03,60.05,39631.0,52.9845,53.0021,52.9757,52.9933,39631.0
2018-09-21 11:30:00,60.05,60.07,60.04,60.07,94488.0,52.9933,53.011,52.9845,53.011,94488.0
2018-09-21 11:35:00,60.06,60.07,60.04,60.07,34652.0,53.0021,53.011,52.9845,53.011,34652.0
2018-09-21 11:40:00,60.07,60.11,60.06,60.1,50981.0,53.011,53.0463,53.0021,53.0374,50981.0
2018-09-21 11:45:00,60.11,60.15,60.11,60.14,42214.0,53.0463,53.0816,53.0463,53.0727,42214.0
2018-09-21 11:50:00,60.14,60.15,60.12,60.15,93348.0,53.0727,53.0816,53.0551,53.0816,93348.0
2018-09-21 11:55:00,60.15,60.15,60.11,60.13,452407.0,53.0816,53.0816,53.0463,53.0639,452407.0
2018-09-21 12:00:00,60.12,60.13,60.11,60.12,121463.0,53.0551,53.0639,53.0463,53.0551,121463.0
2018-09-21 12:05:00,60.12,60.13,60.11,60.12,50682.0,53.0551,53.0639,53.0463,53.0551,50682.0
2018-09-21 12:10:00,60.12,60.13,60.11,60.12,16317.0,53.0551,53.0639,53.0463,53.0551,16317.0
2018-09-21 12:15:00,60.12,60.12,60.08,60.1,138589.0,53.0551,53.0551,53.0198,53.0374,138589.0
2018-09-21 12:20:00,60.1,60.11,60.09,60.1,21783.0,53.0374,53.0463,53.0286,53.0374,21783.0
2018-09-21 12:25:00,60.1,60.12,60.08,60.1,117796.0,53.0374,53.0551,53.0198,53.0374,117796.0
2018-09-21 12:30:00,60.1,60.1,60.07,60.08,22139.0,53.0374,53.0374,53.011,53.0198,22139.0
2018-09-21 12:35:00,60.07,60.08,60.06,60.07,10961.0,53.011,53.0198,53.0021,53.011,10961.0
2018-09-21 12:40:00,60.06,60.07,60.05,60.05,23000.0,53.0021,53.011,52.9933,52.9933,23000.0
2018-09-21 12:45:00,60.06,60.07,60.05,60.07,101460.0,53.0021,53.011,52.9933,53.011,101460.0
2018-09-21 12:50:00,60.07,60.09,60.06,60.09,14808.0,53.011,53.0286,53.0021,53.0286,14808.0
2018-09-21 12:55:00,60.09,60.09,60.07,60.07,10542.0,53.0286,53.0286,53.011,53.011,10542.0
2018-09-21 13:00:00,60.08,60.08,60.07,60.07,12213.0,53.0198,53.0198,53.011,53.011,12213.0
2018-09-21 13:05:00,60.07,60.08,60.06,60.06,57171.0,53.011,53.0198,53.0021,53.0021,57171.0
2018-09-21 13:10:00,60.07,60.08,60.06,60.06,21980.0,53.011,53.0198,53.0021,53.0021,21980.0
2018-09-21 13:15:00,60.06,60.08,60.06,60.07,7020.0,53.0021,53.0198,53.0021,53.011,7020.0
2018-09-21 13:20:00,60.07,60.09,60.06,60.08,113093.0,53.011,53.0286,53.0021,53.0198,113093.0
2018-09-21 13:25:00,60.08,60.09,60.06,60.07,19184.0,53.0198,53.0286,53.0021,53.011,19184.0
2018-09-21 13:30:00,60.07,60.07,60.06,60.07,7814.0,53.011,53.011,53.0021,53.011,7814.0
2018-09-21 13:35:00,60.07,60.07,60.05,60.06,65806.0,53.011,53.011,52.9933,53.0021,65806.0
2018-09-21 13:40:00,60.06,60.06,60.05,60.06,7680.0,53.0021,53.0021,52.9933,53.0021,7680.0
2018-09-21 13:45:00,60.06,60.07,60.05,60.05,15978.0,53.0021,53.011,52.9933,52.9933,15978.0
2018-09-21 13:50:00,60.06,60.07,60.05,60.07,18405.0,53.0021,53.011,52.9933,53.011,18405.0
2018-09-21 13:55:00,60.07,60.08,60.05,60.08,25927.0,53.011,53.0198,52.9933,53.0198,25927.0
2018-09-21 14:00:00,60.08,60.08,60.06,60.07,7001.0,53.0198,53.0198,53.0021,53.011,7001.0
2018-09-21 14:05:00,60.06,60.07,60.04,60.05,27567.0,53.0021,53.011,52.9845,52.9933,27567.0
2018-09-21 14:10:00,60.05,60.05,60.03,60.04,17963.0,52.9933,52.9933,52.9757,52.9845,17963.0
2018-09-21 14:15:00,60.04,60.05,60.03,60.05,24185.0,52.9845,52.9933,52.9757,52.9933,24185.0
2018-09-21 14:20:00,60.05,60.05,60.03,60.04,110071.0,52.9933,52.9933,52.9757,52.9845,110071.0
2018-09-21 14:25:00,60.04,60.05,60.04,60.04,9056.0,52.9845,52.9933,52.9845,52.9845,9056.0
2018-09-21 14:30:00,60.05,60.05,60.04,60.05,31083.0,52.9933,52.9933,52.9845,52.9933,31083.0
2018-09-21 14:35:00,60.05,60.07,60.04,60.05,47444.0,52.9933,53.011,52.9845,52.9933,47444.0
2018-09-21 14:40:00,60.05,60.05,60.03,60.04,36206.0,52.9933,52.9933,52.9757,52.9845,36206.0
2018-09-21 14:45:00,60.05,60.06,60.03,60.04,12334.0,52.9933,53.0021,52.9757,52.9845,12334.0
2018-09-21 14:50:00,60.04,60.04,60.02,60.03,11105.0,52.9845,52.9845,52.9668,52.9757,11105.0
2018-09-21 14:55:00,60.02,60.04,60.02,60.04,26361.0,52.9668,52.9845,52.9668,52.9845,26361.0
2018-09-21 15:00:00,60.04,60.05,60.02,60.03,60539.0,52.9845,52.9933,52.9668,52.9757,60539.0
2018-09-21 15:05:00,60.02,60.03,60.02,60.02,18791.0,52.9668,52.9757,52.9668,52.9668,18791.0
2018-09-21 15:10:00,60.03,60.06,60.02,60.05,27619.0,52.9757,53.0021,52.9668,52.9933,27619.0
2018-09-21 15:15:00,60.05,60.07,60.04,60.05,89401.0,52.9933,53.011,52.9845,52.9933,89401.0
2018-09-21 15:20:00,60.05,60.06,60.04,60.05,18056.0,52.9933,53.0021,52.9845,52.9933,18056.0
2018-09-21 15:25:00,60.05,60.07,60.05,60.07,28402.0,52.9933,53.011,52.9933,53.011,28402.0
2018-09-21 15:30:00,60.07,60.07,60.05,60.05,19768.0,53.011,53.011,52.9933,52.9933,19768.0
2018-09-21 15:35:00,60.05,60.06,60.04,60.05,33919.0,52.9933,53.0021,52.9845,52.9933,33919.0
2018-09-21 15:40:00,60.05,60.06,60.03,60.04,110252.0,52.9933,53.0021,52.9757,52.9845,110252.0
2018-09-21 15:45:00,60.04,60.04,60.02,60.03,210302.0,52.9845,52.9845,52.9668,52.9757,210302.0
2018-09-21 15:50:00,60.03,60.05,60.01,60.01,155449.0,52.9757,52.9933,52.958,52.958,155449.0
2018-09-21 15:55:00,60.02,60.04,60.01,60.02,797054.0,52.9668,52.9845,52.958,52.9668,797054.0
2018-09-24 09:30:00,59.85,59.88,59.8,59.82,92975.0,52.8168,52.8433,52.7727,52.7903,92975.0
2018-09-24 09:35:00,59.82,59.85,59.79,59.85,23454.0,52.7903,52.8168,52.7639,52.8168,23454.0
2018-09-24 09:40:00,59.86,59.88,59.85,59.88,25830.0,52.8256,52.8433,52.8168,52.8433,25830.0
2018-09-24 09:45:00,59.88,59.9,59.83,59.84,54081.0,52.8433,52.8609,52.7992,52.808,54081.0
2018-09-24 09:50:00,59.85,59.87,59.83,59.86,42643.0,52.8168,52.8345,52.7992,52.8256,42643.0
2018-09-24 09:55:00,59.86,59.9,59.86,59.87,40514.0,52.8256,52.8609,52.8256,52.8345,40514.0
2018-09-24 10:00:00,59.88,59.89,59.84,59.85,97470.0,52.8433,52.8521,52.808,52.8168,97470.0
2018-09-24 10:05:00,59.85,59.86,59.82,59.84,120501.0,52.8168,52.8256,52.7903,52.808,120501.0
2018-09-24 10:10:00,59.84,59.87,59.83,59.87,85079.0,52.808,52.8345,52.7992,52.8345,85079.0
2018-09-24 10:15:00,59.87,59.87,59.83,59.84,67260.0,52.8345,52.8345,52.7992,52.808,67260.0
2018-09-24 10:20:00,59.84,59.85,59.82,59.84,87985.0,52.808,52.8168,52.7903,52.808,87985.0
2018-09-24 10:25:00,59.83,59.86,59.78,59.8,75529.0,52.7992,52.8256,52.755,52.7727,75529.0
2018-09-24 10:30:00,59.8,59.83,59.77,59.82,84925.0,52.7727,52.7992,52.7462,52.7903,84925.0
2018-09-24 10:35:00,59.82,59.86,59.79,59.8,249998.0,52.7903,52.8256,52.7639,52.7727,249998.0
2018-09-24 10:40:00,59.8,59.82,59.78,59.79,233311.0,52.7727,52.7903,52.755,52.7639,233311.0
2018-09-24 10:45:00,59.79,59.81,59.77,59.79,309649.0,52.7639,52.7815,52.7462,52.7639,309649.0
2018-09-24 10:50:00,59.79,59.83,59.78,59.8,134407.0,52.7639,52.7992,52.755,52.7727,134407.0
2018-09-24 10:55:00,59.8,59.86,59.79,59.86,32703.0,52.7727,52.8256,52.7639,52.8256,32703.0
2018-09-24 11:00:00,59.86,59.87,59.83,59.84,26500.0,52.8256,52.8345,52.7992,52.808,26500.0
2018-09-24 11:05:00,59.85,59.86,59.81,59.81,13985.0,52.8168,52.8256,52.7815,52.7815,13985.0
2018-09-24 11:10:00,59.8,59.83,59.78,59.81,34527.0,52.7727,52.7992,52.755,52.7815,34527.0
2018-09-24 11:15:00,59.81,59.83,59.8,59.83,51539.0,52.7815,52.7992,52.7727,52.7992,51539.0
2018-09-24 11:20:00,59.83,59.85,59.83,59.84,31547.0,52.7992,52.8168,52.7992,52.808,31547.0
2018-09-24 11:25:00,59.84,59.87,59.81,59.82,27368.0,52.808,52.8345,52.7815,52.7903,27368.0
2018-09-24 11:30:00,59.82,59.84,59.8,59.81,55377.0,52.7903,52.808,52.7727,52.7815,55377.0
2018-09-24 11:35:00,59.82,59.82,59.78,59.8,52689.0,52.7903,52.7903,52.755,52.7727,52689.0
2018-09-24 11:40:00,59.8,59.81,59.77,59.78,34636.0,52.7727,52.7815,52.7462,52.755,34636.0
2018-09-24 11:45:00,59.78,59.78,59.76,59.77,36877.0,52.755,52.755,52.7374,52.7462,36877.0
2018-09-24 11:50:00,59.77,59.78,59.76,59.76,46875.0,52.7462,52.755,52.7374,52.7374,46875.0
2018-09-24 11:55:00,59.77,59.78,59.76,59.77,50858.0,52.7462,52.755,52.7374,52.7462,50858.0
2018-09-24 12:00:00,59.77,59.78,59.75,59.76,85495.0,52.7462,52.755,52.7286,52.7374,85495.0
2018-09-24 12:05:00,59.76,59.77,59.72,59.73,77654.0,52.7374,52.7462,52.7021,52.7109,77654.0
2018-09-24 12:10:00,59.73,59.74,59.72,59.73,20793.0,52.7109,52.7198,52.7021,52.7109,20793.0
2018-09-24 12:15:00,59.73,59.74,59.72,59.74,37723.0,52.7109,52.7198,52.7021,52.7198,37723.0
2018-09-24 12:20:00,59.74,59.75,59.73,59.75,44537.0,52.7198,52.7286,52.7109,52.7286,44537.0
2018-09-24 12:25:00,59.75,59.77,59.74,59.76,37737.0,52.7286,52.7462,52.7198,52.7374,37737.0
2018-09-24 12:30:00,59.76,59.76,59.75,59.76,24290.0,52.7374,52.7374,52.7286,52.7374,24290.0
2018-09-24 12:35:00,59.76,59.77,59.74,59.77,19814.0,52.7374,52.7462,52.7198,52.7462,19814.0
2018-09-24 12:40:00,59.77,59.79,59.76,59.79,19522.0,52.7462,52.7639,52.7374,52.7639,19522.0
2018-09-24 12:45:00,59.79,59.81,59.77,59.8,30272.0,52.7639,52.7815,52.7462,52.7727,30272.0
2018-09-24 12:50:00,59.8,59.81,59.76,59.77,16273.0,52.7727,52.7815,52.7374,52.7462,16273.0
2018-09-24 12:55:00,59.76,59.77,59.75,59.76,16808.0,52.7374,52.7462,52.7286,52.7374,16808.0
2018-09-24 13:00:00,59.76,59.77,59.74,59.75,17772.0,52.7374,52.7462,52.7198,52.7286,17772.0
2018-09-24 13:05:00,59.75,59.77,59.74,59.75,76377.0,52.7286,52.7462,52.7198,52.7286,76377.0
2018-09-24 13:10:00,59.75,59.76,59.74,59.75,30976.0,52.7286,52.7374,52.7198,52.7286,30976.0
2018-09-24 13:15:00,59.74,59.75,59.73,59.75,16123.0,52.7198,52.7286,52.7109,52.7286,16123.0
2018-09-24 13:20:00,59.76,59.79,59.75,59.78,17008.0,52.7374,52.7639,52.7286,52.755,17008.0
2018-09-24 13:25:00,59.78,59.78,59.75,59.76,18031.0,52.755,52.755,52.7286,52.7374,18031.0
2018-09-24 13:30:00,59.76,59.78,59.76,59.77,24316.0,52.7374,52.755,52.7374,52.7462,24316.0
2018-09-24 13:35:00,59.78,59.78,59.76,59.78,30145.0,52.755,52.755,52.7374,52.755,30145.0
2018-09-24 13:40:00,59.78,59.81,59.78,59.8,54838.0,52.755,52.7815,52.755,52.7727,54838.0
2018-09-24 13:45:00,59.81,59.82,59.8,59.8,63964.0,52.7815,52.7903,52.7727,52.7727,63964.0
2018-09-24 13:50:00,59.81,59.82,59.81,59.81,70359.0,52.7815,52.7903,52.7815,52.7815,70359.0
2018-09-24 13:55:00,59.81,59.84,59.8,59.82,90057.0,52.7815,52.808,52.7727,52.7903,90057.0
2018-09-24 14:00:00,59.82,59.84,59.82,59.83,21220.0,52.7903,52.808,52.7903,52.7992,21220.0
2018-09-24 14:05:00,59.83,59.84,59.82,59.84,41066.0,52.7992,52.808,52.7903,52.808,41066.0
2018-09-24 14:10:00,59.83,59.84,59.83,59.84,61242.0,52.7992,52.808,52.7992,52.808,61242.0
2018-09-24 14:15:00,59.84,59.84,59.82,59.82,29676.0,52.808,52.808,52.7903,52.7903,29676.0
2018-09-24 14:20:00,59.82,59.83,59.79,59.79,64279.0,52.7903,52.7992,52.7639,52.7639,64279.0
2018-09-24 14:25:00,59.8,59.81,59.78,59.79,103725.0,52.7727,52.7815,52.755,52.7639,103725.0
2018-09-24 14:30:00,59.79,59.8,59.79,59.79,20748.0,52.7639,52.7727,52.7639,52.7639,20748.0
2018-09-24 14:35:00,59.79,59.81,59.79,59.81,60160.0,52.7639,52.7815,52.7639,52.7815,60160.0
2018-09-24 14:40:00,59.81,59.81,59.8,59.8,35862.0,52.7815,52.7815,52.7727,52.7727,35862.0
2018-09-24 14:45:00,59.8,59.82,59.8,59.81,82176.0,52.7727,52.7903,52.7727,52.7815,82176.0
2018-09-24 14:50:00,59.81,59.83,59.81,59.82,74127.0,52.7815,52.7992,52.7815,52.7903,74127.0
2018-09-24 14:55:00,59.82,59.82,59.8,59.8,94415.0,52.7903,52.7903,52.7727,52.7727,94415.0
2018-09-24 15:00:00,59.8,59.83,59.8,59.83,33959.0,52.7727,52.7992,52.7727,52.7992,33959.0
2018-09-24 15:05:00,59.82,59.85,59.82,59.84,58975.0,52.7903,52.8168,52.7903,52.808,58975.0
2018-09-24 15:10:00,59.84,59.85,59.82,59.83,114772.0,52.808,52.8168,52.7903,52.7992,114772.0
2018-09-24 15:15:00,59.83,59.84,59.82,59.84,92445.0,52.7992,52.808,52.7903,52.808,92445.0
2018-09-24 15:20:00,59.84,59.84,59.83,59.84,56012.0,52.808,52.808,52.7992,52.808,56012.0
2018-09-24 15:25:00,59.84,59.84,59.82,59.82,99768.0,52.808,52.808,52.7903,52.7903,99768.0
2018-09-24 15:30:00,59.83,59.83,59.81,59.82,79188.0,52.7992,52.7992,52.7815,52.7903,79188.0
2018-09-24 15:35:00,59.82,59.84,59.81,59.84,198657.0,52.7903,52.808,52.7815,52.808,198657.0
2018-09-24 15:40:00,59.83,59.85,59.83,59.83,150371.0,52.7992,52.8168,52.7992,52.7992,150371.0
2018-09-24 15:45:00,59.84,59.84,59.83,59.84,181340.0,52.808,52.808,52.7992,52.808,181340.0
2018-09-24 15:50:00,59.84,59.85,59.83,59.84,332912.0,52.808,52.8168,52.7992,52.808,332912.0
2018-09-24 15:55:00,59.84,59.85,59.77,59.78,817066.0,52.808,52.8168,52.7462,52.755,817066.0
2018-09-25 09:30:00,60.38,60.38,60.33,60.34,109090.0,53.2845,53.2845,53.2404,53.2492,109090.0
2018-09-25 09:35:00,60.34,60.36,60.32,60.35,34755.0,53.2492,53.2669,53.2316,53.2581,34755.0
2018-09-25 09:40:00,60.35,60.37,60.34,60.36,63458.0,53.2581,53.2757,53.2492,53.2669,63458.0
2018-09-25 09:45:00,60.36,60.37,60.33,60.33,85672.0,53.2669,53.2757,53.2404,53.2404,85672.0
2018-09-25 09:50:00,60.33,60.35,60.32,60.34,42916.0,53.2404,53.2581,53.2316,53.2492,42916.0
2018-09-25 09:55:00,60.34,60.35,60.32,60.32,54618.0,53.2492,53.2581,53.2316,53.2316,54618.0
2018-09-25 10:00:00,60.32,60.36,60.31,60.34,54273.0,53.2316,53.2669,53.2228,53.2492,54273.0
2018-09-25 10:05:00,60.34,60.38,60.34,60.37,32333.0,53.2492,53.2845,53.2492,53.2757,32333.0
2018-09-25 10:10:00,60.36,60.38,60.35,60.37,19447.0,53.2669,53.2845,53.2581,53.2757,19447.0
2018-09-25 10:15:00,60.37,60.4,60.37,60.4,31843.0,53.2757,53.3022,53.2757,53.3022,31843.0
2018-09-25 10:20:00,60.4,60.4,60.37,60.37,50326.0,53.3022,53.3022,53.2757,53.2757,50326.0
2018-09-25 10:25:00,60.36,60.38,60.35,60.38,43545.0,53.2669,53.2845,53.2581,53.2845,43545.0
2018-09-25 10:30:00,60.38,60.4,60.37,60.39,15067.0,53.2845,53.3022,53.2757,53.2934,15067.0
2018-09-25 10:35:00,60.39,60.39,60.37,60.38,11735.0,53.2934,53.2934,53.2757,53.2845,11735.0
2018-09-25 10:40:00,60.39,60.42,60.38,60.41,40930.0,53.2934,53.3198,53.2845,53.311,40930.0
2018-09-25 10:45:00,60.42,60.43,60.38,60.39,58817.0,53.3198,53.3287,53.2845,53.2934,58817.0
2018-09-25 10:50:00,60.39,60.4,60.37,60.38,142690.0,53.2934,53.3022,53.2757,53.2845,142690.0
2018-09-25 10:55:00,60.38,60.39,60.33,60.34,111067.0,53.2845,53.2934,53.2404,53.2492,111067.0
2018-09-25 11:00:00,60.34,60.34,60.28,60.29,162441.0,53.2492,53.2492,53.1963,53.2051,162441.0
2018-09-25 11:05:00,60.3,60.34,60.29,60.34,107455.0,53.2139,53.2492,53.2051,53.2492,107455.0
2018-09-25 11:10:00,60.34,60.37,60.34,60.37,29460.0,53.2492,53.2757,53.2492,53.2757,29460.0
2018-09-25 11:15:00,60.37,60.37,60.34,60.36,154464.0,53.2757,53.2757,53.2492,53.2669,154464.0
2018-09-25 11:20:00,60.36,60.37,60.35,60.37,62478.0,53.2669,53.2757,53.2581,53.2757,62478.0
2018-09-25 11:25:00,60.37,60.38,60.36,60.36,93495.0,53.2757,53.2845,53.2669,53.2669,93495.0
2018-09-25 11:30:00,60.36,60.39,60.33,60.34,501999.0,53.2669,53.2934,53.2404,53.2492,501999.0
2018-09-25 11:35:00,60.34,60.34,60.31,60.32,79185.0,53.2492,53.2492,53.2228,53.2316,79185.0
2018-09-25 11:40:00,60.32,60.33,60.3,60.3,54803.0,53.2316,53.2404,53.2139,53.2139,54803.0
2018-09-25 11:45:00,60.31,60.31,60.29,60.3,43469.0,53.2228,53.2228,53.2051,53.2139,43469.0
2018-09-25 11:50:00,60.3,60.32,60.29,60.32,55293.0,53.2139,53.2316,53.2051,53.2316,55293.0
2018-09-25 11:55:00,60.31,60.31,60.29,60.31,78842.0,53.2228,53.2228,53.2051,53.2228,78842.0
2018-09-25 12:00:00,60.31,60.32,60.3,60.32,62009.0,53.2228,53.2316,53.2139,53.2316,62009.0
2018-09-25 12:05:00,60.32,60.32,60.3,60.3,652733.0,53.2316,53.2316,53.2139,53.2139,652733.0
2018-09-25 12:10:00,60.31,60.31,60.28,60.28,66219.0,53.2228,53.2228,53.1963,53.1963,66219.0
2018-09-25 12:15:00,60.29,60.3,60.27,60.3,86133.0,53.2051,53.2139,53.1875,53.2139,86133.0
2018-09-25 12:20:00,60.29,60.33,60.29,60.32,102085.0,53.2051,53.2404,53.2051,53.2316,102085.0
2018-09-25 12:25:00,60.32,60.33,60.31,60.32,24965.0,53.2316,53.2404,53.2228,53.2316,24965.0
2018-09-25 12:30:00,60.32,60.32,60.31,60.32,96560.0,53.2316,53.2316,53.2228,53.2316,96560.0
2018-09-25 12:35:00,60.32,60.32,60.29,60.31,103265.0,53.2316,53.2316,53.2051,53.2228,103265.0
2018-09-25 12:40:00,60.3,60.31,60.29,60.3,108572.0,53.2139,53.2228,53.2051,53.2139,108572.0
2018-09-25 12:45:00,60.3,60.31,60.28,60.3,405655.0,53.2139,53.2228,53.1963,53.2139,405655.0
2018-09-25 12:50:00,60.3,60.32,60.29,60.31,22355.0,53.2139,53.2316,53.2051,53.2228,22355.0
2018-09-25 12:55:00,60.31,60.32,60.3,60.32,16250.0,53.2228,53.2316,53.2139,53.2316,16250.0
2018-09-25 13:00:00,60.32,60.32,60.29,60.3,49257.0,53.2316,53.2316,53.2051,53.2139,49257.0
2018-09-25 13:05:00,60.3,60.31,60.29,60.3,37975.0,53.2139,53.2228,53.2051,53.2139,37975.0
2018-09-25 13:10:00,60.3,60.3,60.27,60.3,33696.0,53.2139,53.2139,53.1875,53.2139,33696.0
2018-09-25 13:15:00,60.29,60.31,60.29,60.3,59799.0,53.2051,53.2228,53.2051,53.2139,59799.0
2018-09-25 13:20:00,60.3,60.31,60.29,60.3,31922.0,53.2139,53.2228,53.2051,53.2139,31922.0
2018-09-25 13:25:00,60.3,60.31,60.29,60.3,29002.0,53.2139,53.2228,53.2051,53.2139,29002.0
2018-09-25 13:30:00,60.3,60.31,60.29,60.3,43544.0,53.2139,53.2228,53.2051,53.2139,43544.0
2018-09-25 13:35:00,60.3,60.31,60.29,60.3,37109.0,53.2139,53.2228,53.2051,53.2139,37109.0
2018-09-25 13:40:00,60.3,60.3,60.25,60.27,59882.0,53.2139,53.2139,53.1698,53.1875,59882.0
2018-09-25 13:45:00,60.26,60.27,60.25,60.27,47662.0,53.1786,53.1875,53.1698,53.1875,47662.0
2018-09-25 13:50:00,60.26,60.27,60.25,60.26,26572.0,53.1786,53.1875,53.1698,53.1786,26572.0
2018-09-25 13:55:00,60.26,60.27,60.25,60.27,35694.0,53.1786,53.1875,53.1698,53.1875,35694.0
2018-09-25 14:00:00,60.26,60.28,60.26,60.28,38454.0,53.1786,53.1963,53.1786,53.1963,38454.0
2018-09-25 14:05:00,60.28,60.28,60.26,60.27,20328.0,53.1963,53.1963,53.1786,53.1875,20328.0
2018-09-25 14:10:00,60.27,60.28,60.26,60.27,109404.0,53.1875,53.1963,53.1786,53.1875,109404.0
2018-09-25 14:15:00,60.27,60.27,60.26,60.27,19585.0,53.1875,53.1875,53.1786,53.1875,19585.0
2018-09-25 14:20:00,60.27,60.29,60.26,60.26,185050.0,53.1875,53.2051,53.1786,53.1786,185050.0
2018-09-25 14:25:00,60.27,60.27,60.26,60.27,49634.0,53.1875,53.1875,53.1786,53.1875,49634.0
2018-09-25 14:30:00,60.26,60.27,60.25,60.26,46915.0,53.1786,53.1875,53.1698,53.1786,46915.0
2018-09-25 14:35:00,60.26,60.26,60.24,60.25,35911.0,53.1786,53.1786,53.161,53.1698,35911.0
2018-09-25 14:40:00,60.25,60.26,60.23,60.23,207222.0,53.1698,53.1786,53.1522,53.1522,207222.0
2018-09-25 14:45:00,60.23,60.24,60.21,60.22,38477.0,53.1522,53.161,53.1345,53.1433,38477.0
2018-09-25 14:50:00,60.22,60.23,60.21,60.23,38712.0,53.1433,53.1522,53.1345,53.1522,38712.0
2018-09-25 14:55:00,60.23,60.23,60.21,60.23,20952.0,53.1522,53.1522,53.1345,53.1522,20952.0
2018-09-25 15:00:00,60.23,60.23,60.21,60.22,28724.0,53.1522,53.1522,53.1345,53.1433,28724.0
2018-09-25 15:05:00,60.21,60.23,60.2,60.23,47701.0,53.1345,53.1522,53.1257,53.1522,47701.0
2018-09-25 15:10:00,60.23,60.24,60.21,60.22,33619.0,53.1522,53.161,53.1345,53.1433,33619.0
2018-09-25 15:15:00,60.22,60.22,60.21,60.22,14308.0,53.1433,53.1433,53.1345,53.1433,14308.0
2018-09-25 15:20:00,60.21,60.23,60.21,60.22,53126.0,53.1345,53.1522,53.1345,53.1433,53126.0
2018-09-25 15:25:00,60.22,60.24,60.22,60.23,29368.0,53.1433,53.161,53.1433,53.1522,29368.0
2018-09-25 15:30:00,60.23,60.25,60.23,60.25,18898.0,53.1522,53.1698,53.1522,53.1698,18898.0
2018-09-25 15:35:00,60.25,60.25,60.23,60.23,196997.0,53.1698,53.1698,53.1522,53.1522,196997.0
2018-09-25 15:40:00,60.23,60.24,60.23,60.23,30406.0,53.1522,53.161,53.1522,53.1522,30406.0
2018-09-25 15:45:00,60.23,60.24,60.22,60.23,78613.0,53.1522,53.161,53.1433,53.1522,78613.0
2018-09-25 15:50:00,60.23,60.24,60.22,60.23,268943.0,53.1522,53.161,53.1433,53.1522,268943.0
2018-09-25 15:55:00,60.22,60.23,60.18,60.19,601055.0,53.1433,53.1522,53.108,53.1169,601055.0
2018-09-26 09:30:00,60.51,60.56,60.51,60.54,178325.0,53.3993,53.4434,53.3993,53.4257,178325.0
2018-09-26 09:35:00,60.53,60.56,60.52,60.55,167828.0,53.4169,53.4434,53.4081,53.4346,167828.0
2018-09-26 09:40:00,60.55,60.59,60.54,60.58,110280.0,53.4346,53.4699,53.4257,53.461,110280.0
2018-09-26 09:45:00,60.58,60.61,60.57,60.6,95374.0,53.461,53.4875,53.4522,53.4787,95374.0
2018-09-26 09:50:00,60.6,60.61,60.58,60.58,58300.0,53.4787,53.4875,53.461,53.461,58300.0
2018-09-26 09:55:00,60.58,60.58,60.54,60.55,81437.0,53.461,53.461,53.4257,53.4346,81437.0
2018-09-26 10:00:00,60.55,60.56,60.53,60.54,81406.0,53.4346,53.4434,53.4169,53.4257,81406.0
2018-09-26 10:05:00,60.54,60.55,60.51,60.51,103258.0,53.4257,53.4346,53.3993,53.3993,103258.0
2018-09-26 10:10:00,60.5,60.52,60.49,60.52,123969.0,53.3904,53.4081,53.3816,53.4081,123969.0
2018-09-26 10:15:00,60.51,60.54,60.51,60.52,46909.0,53.3993,53.4257,53.3993,53.4081,46909.0
2018-09-26 10:20:00,60.52,60.57,60.51,60.55,69778.0,53.4081,53.4522,53.3993,53.4346,69778.0
2018-09-26 10:25:00,60.55,60.56,60.54,60.55,125041.0,53.4346,53.4434,53.4257,53.4346,125041.0
2018-09-26 10:30:00,60.55,60.56,60.51,60.53,150617.0,53.4346,53.4434,53.3993,53.4169,150617.0
2018-09-26 10:35:00,60.52,60.56,60.51,60.55,78795.0,53.4081,53.4434,53.3993,53.4346,78795.0
2018-09-26 10:40:00,60.55,60.58,60.55,60.58,47195.0,53.4346,53.461,53.4346,53.461,47195.0
2018-09-26 10:45:00,60.58,60.59,60.55,60.55,80323.0,53.461,53.4699,53.4346,53.4346,80323.0
2018-09-26 10:50:00,60.56,60.58,60.55,60.58,72328.0,53.4434,53.461,53.4346,53.461,72328.0
2018-09-26 10:55:00,60.57,60.58,60.56,60.57,81787.0,53.4522,53.461,53.4434,53.4522,81787.0
2018-09-26 11:00:00,60.58,60.59,60.57,60.59,70550.0,53.461,53.4699,53.4522,53.4699,70550.0
2018-09-26 11:05:00,60.58,60.6,60.58,60.59,54081.0,53.461,53.4787,53.461,53.4699,54081.0
2018-09-26 11:10:00,60.59,60.6,60.57,60.58,51809.0,53.4699,53.4787,53.4522,53.461,51809.0
2018-09-26 11:15:00,60.58,60.61,60.57,60.6,105523.0,53.461,53.4875,53.4522,53.4787,105523.0
2018-09-26 11:20:00,60.61,60.61,60.58,60.58,55108.0,53.4875,53.4875,53.461,53.461,55108.0
2018-09-26 11:25:00,60.59,60.63,60.59,60.63,339840.0,53.4699,53.5052,53.4699,53.5052,339840.0
2018-09-26 11:30:00,60.63,60.63,60.61,60.62,131307.0,53.5052,53.5052,53.4875,53.4963,131307.0
2018-09-26 11:35:00,60.62,60.63,60.6,60.6,88130.0,53.4963,53.5052,53.4787,53.4787,88130.0
2018-09-26 11:40:00,60.6,60.61,60.6,60.61,213496.0,53.4787,53.4875,53.4787,53.4875,213496.0
2018-09-26 11:45:00,60.61,60.63,60.6,60.61,40002.0,53.4875,53.5052,53.4787,53.4875,40002.0
2018-09-26 11:50:00,60.6,60.6,60.57,60.58,293448.0,53.4787,53.4787,53.4522,53.461,293448.0
2018-09-26 11:55:00,60.58,60.59,60.58,60.58,43257.0,53.461,53.4699,53.461,53.461,43257.0
2018-09-26 12:00:00,60.59,60.6,60.58,60.59,91670.0,53.4699,53.4787,53.461,53.4699,91670.0
2018-09-26 12:05:00,60.59,60.6,60.57,60.58,43515.0,53.4699,53.4787,53.4522,53.461,43515.0
2018-09-26 12:10:00,60.57,60.59,60.57,60.59,53722.0,53.4522,53.4699,53.4522,53.4699,53722.0
2018-09-26 12:15:00,60.58,60.6,60.58,60.59,26935.0,53.461,53.4787,53.461,53.4699,26935.0
2018-09-26 12:20:00,60.59,60.6,60.58,60.59,26026.0,53.4699,53.4787,53.461,53.4699,26026.0
2018-09-26 12:25:00,60.6,60.62,60.59,60.62,68245.0,53.4787,53.4963,53.4699,53.4963,68245.0
2018-09-26 12:30:00,60.62,60.62,60.61,60.62,21918.0,53.4963,53.4963,53.4875,53.4963,21918.0
2018-09-26 12:35:00,60.62,60.62,60.61,60.61,19936.0,53.4963,53.4963,53.4875,53.4875,19936.0
2018-09-26 12:40:00,60.61,60.61,60.57,60.58,40276.0,53.4875,53.4875,53.4522,53.461,40276.0
2018-09-26 12:45:00,60.58,60.58,60.57,60.58,53454.0,53.461,53.461,53.4522,53.461,53454.0
2018-09-26 12:50:00,60.58,60.59,60.57,60.58,25972.0,53.461,53.4699,53.4522,53.461,25972.0
2018-09-26 12:55:00,60.58,60.61,60.58,60.61,38642.0,53.461,53.4875,53.461,53.4875,38642.0
2018-09-26 13:00:00,60.61,60.62,60.61,60.62,51591.0,53.4875,53.4963,53.4875,53.4963,51591.0
2018-09-26 13:05:00,60.61,60.63,60.6,60.61,22113.0,53.4875,53.5052,53.4787,53.4875,22113.0
2018-09-26 13:10:00,60.61,60.62,60.6,60.6,13543.0,53.4875,53.4963,53.4787,53.4787,13543.0
2018-09-26 13:15:00,60.61,60.62,60.61,60.61,18620.0,53.4875,53.4963,53.4875,53.4875,18620.0
2018-09-26 13:20:00,60.62,60.62,60.6,60.61,8249.0,53.4963,53.4963,53.4787,53.4875,8249.0
2018-09-26 13:25:00,60.61,60.62,60.6,60.61,68572.0,53.4875,53.4963,53.4787,53.4875,68572.0
2018-09-26 13:30:00,60.61,60.61,60.59,60.6,50095.0,53.4875,53.4875,53.4699,53.4787,50095.0
2018-09-26 13:35:00,60.6,60.6,60.59,60.6,39927.0,53.4787,53.4787,53.4699,53.4787,39927.0
2018-09-26 13:40:00,60.6,60.61,60.59,60.6,31630.0,53.4787,53.4875,53.4699,53.4787,31630.0
2018-09-26 13:45:00,60.6,60.61,60.59,60.6,15382.0,53.4787,53.4875,53.4699,53.4787,15382.0
2018-09-26 13:50:00,60.6,60.6,60.57,60.57,21118.0,53.4787,53.4787,53.4522,53.4522,21118.0
2018-09-26 13:55:00,60.57,60.59,60.56,60.57,65190.0,53.4522,53.4699,53.4434,53.4522,65190.0
2018-09-26 14:00:00,60.58,60.69,60.57,60.68,254174.0,53.461,53.5581,53.4522,53.5493,254174.0
2018-09-26 14:05:00,60.69,60.72,60.63,60.64,109889.0,53.5581,53.5846,53.5052,53.514,109889.0
2018-09-26 14:10:00,60.65,60.69,60.64,60.68,36600.0,53.5228,53.5581,53.514,53.5493,36600.0
2018-09-26 14:15:00,60.68,60.71,60.67,60.71,53782.0,53.5493,53.5758,53.5405,53.5758,53782.0
2018-09-26 14:20:00,60.71,60.71,60.67,60.67,104438.0,53.5758,53.5758,53.5405,53.5405,104438.0
2018-09-26 14:25:00,60.67,60.67,60.64,60.66,29991.0,53.5405,53.5405,53.514,53.5316,29991.0
2018-09-26 14:30:00,60.66,60.68,60.64,60.67,30114.0,53.5316,53.5493,53.514,53.5405,30114.0
2018-09-26 14:35:00,60.67,60.68,60.61,60.65,140223.0,53.5405,53.5493,53.4875,53.5228,140223.0
2018-09-26 14:40:00,60.64,60.64,60.56,60.57,93657.0,53.514,53.514,53.4434,53.4522,93657.0
2018-09-26 14:45:00,60.57,60.57,60.53,60.55,72851.0,53.4522,53.4522,53.4169,53.4346,72851.0
2018-09-26 14:50:00,60.55,60.57,60.53,60.57,27719.0,53.4346,53.4522,53.4169,53.4522,27719.0
2018-09-26 14:55:00,60.58,60.61,60.57,60.59,41456.0,53.461,53.4875,53.4522,53.4699,41456.0
2018-09-26 15:00:00,60.6,60.6,60.54,60.55,71895.0,53.4787,53.4787,53.4257,53.4346,71895.0
2018-09-26 15:05:00,60.55,60.6,60.54,60.59,61575.0,53.4346,53.4787,53.4257,53.4699,61575.0
2018-09-26 15:10:00,60.59,60.59,60.55,60.58,35076.0,53.4699,53.4699,53.4346,53.461,35076.0
2018-09-26 15:15:00,60.58,60.62,60.58,60.62,43666.0,53.461,53.4963,53.461,53.4963,43666.0
2018-09-26 15:20:00,60.61,60.65,60.61,60.63,36001.0,53.4875,53.5228,53.4875,53.5052,36001.0
2018-09-26 15:25:00,60.63,60.63,60.6,60.62,35319.0,53.5052,53.5052,53.4787,53.4963,35319.0
2018-09-26 15:30:00,60.61,60.62,60.57,60.58,48706.0,53.4875,53.4963,53.4522,53.461,48706.0
2018-09-26 15:35:00,60.58,60.58,60.54,60.58,59053.0,53.461,53.461,53.4257,53.461,59053.0
2018-09-26 15:40:00,60.58,60.58,60.52,60.52,114127.0,53.461,53.461,53.4081,53.4081,114127.0
2018-09-26 15:45:00,60.52,60.53,60.46,60.47,351869.0,53.4081,53.4169,53.3551,53.364,351869.0
2018-09-26 15:50:00,60.47,60.53,60.46,60.52,323601.0,53.364,53.4169,53.3551,53.4081,323601.0
2018-09-26 15:55:00,60.52,60.54,60.48,60.5,533403.0,53.4081,53.4257,53.3728,53.3904,533403.0
2018-09-27 09:30:00,60.16,60.21,60.14,60.15,161007.0,53.0904,53.1345,53.0727,53.0816,161007.0
2018-09-27 09:35:00,60.15,60.19,60.13,60.19,191407.0,53.0816,53.1169,53.0639,53.1169,191407.0
2018-09-27 09:40:00,60.19,60.22,60.18,60.2,45633.0,53.1169,53.1433,53.108,53.1257,45633.0
2018-09-27 09:45:00,60.21,60.23,60.19,60.19,44376.0,53.1345,53.1522,53.1169,53.1169,44376.0
2018-09-27 09:50:00,60.2,60.23,60.19,60.23,282078.0,53.1257,53.1522,53.1169,53.1522,282078.0
2018-09-27 09:55:00,60.23,60.24,60.21,60.22,23054.0,53.1522,53.161,53.1345,53.1433,23054.0
2018-09-27 10:00:00,60.21,60.27,60.21,60.26,189254.0,53.1345,53.1875,53.1345,53.1786,189254.0
2018-09-27 10:05:00,60.26,60.28,60.25,60.28,45540.0,53.1786,53.1963,53.1698,53.1963,45540.0
2018-09-27 10:10:00,60.28,60.29,60.26,60.29,30175.0,53.1963,53.2051,53.1786,53.2051,30175.0
2018-09-27 10:15:00,60.29,60.31,60.27,60.29,23813.0,53.2051,53.2228,53.1875,53.2051,23813.0
2018-09-27 10:20:00,60.29,60.34,60.29,60.34,118845.0,53.2051,53.2492,53.2051,53.2492,118845.0
2018-09-27 10:25:00,60.34,60.39,60.34,60.39,64575.0,53.2492,53.2934,53.2492,53.2934,64575.0
2018-09-27 10:30:00,60.4,60.4,60.36,60.37,65953.0,53.3022,53.3022,53.2669,53.2757,65953.0
2018-09-27 10:35:00,60.38,60.41,60.37,60.41,217401.0,53.2845,53.311,53.2757,53.311,217401.0
2018-09-27 10:40:00,60.41,60.44,60.4,60.44,175561.0,53.311,53.3375,53.3022,53.3375,175561.0
2018-09-27 10:45:00,60.44,60.45,60.4,60.44,84148.0,53.3375,53.3463,53.3022,53.3375,84148.0
2018-09-27 10:50:00,60.45,60.47,60.43,60.43,36572.0,53.3463,53.364,53.3287,53.3287,36572.0
2018-09-27 10:55:00,60.44,60.46,60.43,60.46,31540.0,53.3375,53.3551,53.3287,53.3551,31540.0
2018-09-27 11:00:00,60.47,60.5,60.47,60.5,199339.0,53.364,53.3904,53.364,53.3904,199339.0
2018-09-27 11:05:00,60.5,60.5,60.46,60.48,47216.0,53.3904,53.3904,53.3551,53.3728,47216.0
2018-09-27 11:10:00,60.48,60.49,60.44,60.44,45595.0,53.3728,53.3816,53.3375,53.3375,45595.0
2018-09-27 11:15:00,60.45,60.48,60.43,60.46,58254.0,53.3463,53.3728,53.3287,53.3551,58254.0
2018-09-27 11:20:00,60.47,60.48,60.45,60.47,31702.0,53.364,53.3728,53.3463,53.364,31702.0
2018-09-27 11:25:00,60.48,60.48,60.44,60.46,143831.0,53.3728,53.3728,53.3375,53.3551,143831.0
2018-09-27 11:30:00,60.46,60.47,60.45,60.47,154599.0,53.3551,53.364,53.3463,53.364,154599.0
2018-09-27 11:35:00,60.47,60.51,60.46,60.5,93620.0,53.364,53.3993,53.3551,53.3904,93620.0
2018-09-27 11:40:00,60.5,60.56,60.49,60.56,158928.0,53.3904,53.4434,53.3816,53.4434,158928.0
2018-09-27 11:45:00,60.56,60.56,60.5,60.51,212941.0,53.4434,53.4434,53.3904,53.3993,212941.0
2018-09-27 11:50:00,60.51,60.51,60.46,60.47,299870.0,53.3993,53.3993,53.3551,53.364,299870.0
2018-09-27 11:55:00,60.48,60.5,60.46,60.49,35930.0,53.3728,53.3904,53.3551,53.3816,35930.0
2018-09-27 12:00:00,60.49,60.49,60.47,60.49,20622.0,53.3816,53.3816,53.364,53.3816,20622.0
2018-09-27 12:05:00,60.5,60.51,60.49,60.49,31492.0,53.3904,53.3993,53.3816,53.3816,31492.0
2018-09-27 12:10:00,60.48,60.51,60.48,60.51,18194.0,53.3728,53.3993,53.3728,53.3993,18194.0
2018-09-27 12:15:00,60.51,60.54,60.51,60.54,30583.0,53.3993,53.4257,53.3993,53.4257,30583.0
2018-09-27 12:20:00,60.54,60.54,60.5,60.51,15335.0,53.4257,53.4257,53.3904,53.3993,15335.0
2018-09-27 12:25:00,60.51,60.51,60.49,60.5,32571.0,53.3993,53.3993,53.3816,53.3904,32571.0
2018-09-27 12:30:00,60.5,60.52,60.48,60.52,15868.0,53.3904,53.4081,53.3728,53.4081,15868.0
2018-09-27 12:35:00,60.52,60.59,60.52,60.58,567330.0,53.4081,53.4699,53.4081,53.461,567330.0
2018-09-27 12:40:00,60.59,60.6,60.56,60.56,15928.0,53.4699,53.4787,53.4434,53.4434,15928.0
2018-09-27 12:45:00,60.57,60.59,60.57,60.59,33390.0,53.4522,53.4699,53.4522,53.4699,33390.0
2018-09-27 12:50:00,60.59,60.6,60.57,60.58,16196.0,53.4699,53.4787,53.4522,53.461,16196.0
2018-09-27 12:55:00,60.58,60.59,60.55,60.55,7194.0,53.461,53.4699,53.4346,53.4346,7194.0
2018-09-27 13:00:00,60.55,60.56,60.5,60.5,21812.0,53.4346,53.4434,53.3904,53.3904,21812.0
2018-09-27 13:05:00,60.51,60.51,60.48,60.49,31988.0,53.3993,53.3993,53.3728,53.3816,31988.0
2018-09-27 13:10:00,60.49,60.5,60.47,60.5,100194.0,53.3816,53.3904,53.364,53.3904,100194.0
2018-09-27 13:15:00,60.5,60.5,60.49,60.5,5590.0,53.3904,53.3904,53.3816,53.3904,5590.0
2018-09-27 13:20:00,60.5,60.5,60.47,60.47,59871.0,53.3904,53.3904,53.364,53.364,59871.0
2018-09-27 13:25:00,60.47,60.51,60.47,60.51,17555.0,53.364,53.3993,53.364,53.3993,17555.0
2018-09-27 13:30:00,60.5,60.52,60.5,60.51,10207.0,53.3904,53.4081,53.3904,53.3993,10207.0
2018-09-27 13:35:00,60.52,60.53,60.51,60.51,13698.0,53.4081,53.4169,53.3993,53.3993,13698.0
2018-09-27 13:40:00,60.51,60.52,60.49,60.52,30522.0,53.3993,53.4081,53.3816,53.4081,30522.0
2018-09-27 13:45:00,60.52,60.53,60.51,60.52,15613.0,53.4081,53.4169,53.3993,53.4081,15613.0
2018-09-27 13:50:00,60.52,60.54,60.51,60.52,66338.0,53.4081,53.4257,53.3993,53.4081,66338.0
2018-09-27 13:55:00,60.52,60.53,60.51,60.53,212039.0,53.4081,53.4169,53.3993,53.4169,212039.0
2018-09-27 14:00:00,60.53,60.53,60.5,60.51,98962.0,53.4169,53.4169,53.3904,53.3993,98962.0
2018-09-27 14:05:00,60.51,60.52,60.47,60.49,148383.0,53.3993,53.4081,53.364,53.3816,148383.0
2018-09-27 14:10:00,60.49,60.5,60.48,60.5,6904.0,53.3816,53.3904,53.3728,53.3904,6904.0
2018-09-27 14:15:00,60.5,60.51,60.49,60.51,52266.0,53.3904,53.3993,53.3816,53.3993,52266.0
2018-09-27 14:20:00,60.51,60.52,60.49,60.5,64108.0,53.3993,53.4081,53.3816,53.3904,64108.0
2018-09-27 14:25:00,60.5,60.5,60.47,60.48,44892.0,53.3904,53.3904,53.364,53.3728,44892.0
2018-09-27 14:30:00,60.49,60.49,60.47,60.48,20548.0,53.3816,53.3816,53.364,53.3728,20548.0
2018-09-27 14:35:00,60.47,60.48,60.46,60.47,8649.0,53.364,53.3728,53.3551,53.364,8649.0
2018-09-27 14:40:00,60.47,60.48,60.44,60.44,40722.0,53.364,53.3728,53.3375,53.3375,40722.0
2018-09-27 14:45:00,60.44,60.45,60.44,60.45,67535.0,53.3375,53.3463,53.3375,53.3463,67535.0
2018-09-27 14:50:00,60.45,60.45,60.44,60.45,25357.0,53.3463,53.3463,53.3375,53.3463,25357.0
2018-09-27 14:55:00,60.45,60.46,60.43,60.43,69555.0,53.3463,53.3551,53.3287,53.3287,69555.0
2018-09-27 15:00:00,60.43,60.47,60.43,60.44,94893.0,53.3287,53.364,53.3287,53.3375,94893.0
2018-09-27 15:05:00,60.44,60.44,60.4,60.42,58714.0,53.3375,53.3375,53.3022,53.3198,58714.0
2018-09-27 15:10:00,60.41,60.43,60.39,60.41,51410.0,53.311,53.3287,53.2934,53.311,51410.0
2018-09-27 15:15:00,60.41,60.43,60.4,60.43,52819.0,53.311,53.3287,53.3022,53.3287,52819.0
2018-09-27 15:20:00,60.42,60.46,60.39,60.39,360231.0,53.3198,53.3551,53.2934,53.2934,360231.0
2018-09-27 15:25:00,60.39,60.4,60.37,60.39,81002.0,53.2934,53.3022,53.2757,53.2934,81002.0
2018-09-27 15:30:00,60.39,60.39,60.35,60.36,50897.0,53.2934,53.2934,53.2581,53.2669,50897.0
2018-09-27 15:35:00,60.37,60.37,60.34,60.35,65877.0,53.2757,53.2757,53.2492,53.2581,65877.0
2018-09-27 15:40:00,60.35,60.36,60.33,60.34,74392.0,53.2581,53.2669,53.2404,53.2492,74392.0
2018-09-27 15:45:00,60.34,60.36,60.33,60.34,118878.0,53.2492,53.2669,53.2404,53.2492,118878.0
2018-09-27 15:50:00,60.34,60.35,60.32,60.34,226395.0,53.2492,53.2581,53.2316,53.2492,226395.0
2018-09-27 15:55:00,60.34,60.36,60.32,60.34,536828.0,53.2492,53.2669,53.2316,53.2492,536828.0
2018-09-28 09:30:00,60.18,60.22,60.15,60.2,105986.0,53.108,53.1433,53.0816,53.1257,105986.0
2018-09-28 09:35:00,60.21,60.23,60.2,60.23,78399.0,53.1345,53.1522,53.1257,53.1522,78399.0
2018-09-28 09:40:00,60.23,60.24,60.22,60.22,341145.0,53.1522,53.161,53.1433,53.1433,341145.0
2018-09-28 09:45:00,60.22,60.23,60.18,60.21,199358.0,53.1433,53.1522,53.108,53.1345,199358.0
2018-09-28 09:50:00,60.21,60.24,60.2,60.23,21212.0,53.1345,53.161,53.1257,53.1522,21212.0
2018-09-28 09:55:00,60.24,60.27,60.23,60.27,46250.0,53.161,53.1875,53.1522,53.1875,46250.0
2018-09-28 10:00:00,60.27,60.3,60.26,60.27,58082.0,53.1875,53.2139,53.1786,53.1875,58082.0
2018-09-28 10:05:00,60.27,60.27,60.23,60.25,51172.0,53.1875,53.1875,53.1522,53.1698,51172.0
2018-09-28 10:10:00,60.25,60.25,60.2,60.22,235630.0,53.1698,53.1698,53.1257,53.1433,235630.0
2018-09-28 10:15:00,60.22,60.27,60.2,60.27,79931.0,53.1433,53.1875,53.1257,53.1875,79931.0
2018-09-28 10:20:00,60.27,60.28,60.24,60.24,45276.0,53.1875,53.1963,53.161,53.161,45276.0
2018-09-28 10:25:00,60.25,60.28,60.24,60.25,89747.0,53.1698,53.1963,53.161,53.1698,89747.0
2018-09-28 10:30:00,60.25,60.26,60.23,60.23,17172.0,53.1698,53.1786,53.1522,53.1522,17172.0
2018-09-28 10:35:00,60.23,60.3,60.23,60.29,49308.0,53.1522,53.2139,53.1522,53.2051,49308.0
2018-09-28 10:40:00,60.3,60.32,60.29,60.31,24851.0,53.2139,53.2316,53.2051,53.2228,24851.0
2018-09-28 10:45:00,60.31,60.35,60.3,60.35,77091.0,53.2228,53.2581,53.2139,53.2581,77091.0
2018-09-28 10:50:00,60.35,60.38,60.35,60.38,30803.0,53.2581,53.2845,53.2581,53.2845,30803.0
2018-09-28 10:55:00,60.38,60.38,60.34,60.35,69141.0,53.2845,53.2845,53.2492,53.2581,69141.0
2018-09-28 11:00:00,60.36,60.37,60.34,60.34,56807.0,53.2669,53.2757,53.2492,53.2492,56807.0
2018-09-28 11:05:00,60.35,60.36,60.31,60.33,103431.0,53.2581,53.2669,53.2228,53.2404,103431.0
2018-09-28 11:10:00,60.33,60.38,60.33,60.37,89935.0,53.2404,53.2845,53.2404,53.2757,89935.0
2018-09-28 11:15:00,60.38,60.4,60.37,60.37,117692.0,53.2845,53.3022,53.2757,53.2757,117692.0
2018-09-28 11:20:00,60.38,60.41,60.37,60.4,121411.0,53.2845,53.311,53.2757,53.3022,121411.0
2018-09-28 11:25:00,60.41,60.41,60.38,60.39,69543.0,53.311,53.311,53.2845,53.2934,69543.0
2018-09-28 11:30:00,60.39,60.41,60.35,60.36,204511.0,53.2934,53.311,53.2581,53.2669,204511.0
2018-09-28 11:35:00,60.36,60.37,60.32,60.32,48653.0,53.2669,53.2757,53.2316,53.2316,48653.0
2018-09-28 11:40:00,60.31,60.32,60.29,60.3,30917.0,53.2228,53.2316,53.2051,53.2139,30917.0
2018-09-28 11:45:00,60.3,60.3,60.28,60.28,31569.0,53.2139,53.2139,53.1963,53.1963,31569.0
2018-09-28 11:50:00,60.29,60.29,60.27,60.28,24123.0,53.2051,53.2051,53.1875,53.1963,24123.0
2018-09-28 11:55:00,60.28,60.29,60.27,60.27,28266.0,53.1963,53.2051,53.1875,53.1875,28266.0
2018-09-28 12:00:00,60.27,60.29,60.27,60.28,33804.0,53.1875,53.2051,53.1875,53.1963,33804.0
2018-09-28 12:05:00,60.29,60.29,60.27,60.28,15357.0,53.2051,53.2051,53.1875,53.1963,15357.0
2018-09-28 12:10:00,60.28,60.31,60.27,60.3,33459.0,53.1963,53.2228,53.1875,53.2139,33459.0
2018-09-28 12:15:00,60.3,60.32,60.29,60.29,22644.0,53.2139,53.2316,53.2051,53.2051,22644.0
2018-09-28 12:20:00,60.3,60.3,60.28,60.29,14986.0,53.2139,53.2139,53.1963,53.2051,14986.0
2018-09-28 12:25:00,60.3,60.3,60.26,60.28,31893.0,53.2139,53.2139,53.1786,53.1963,31893.0
2018-09-28 12:30:00,60.28,60.3,60.27,60.28,28925.0,53.1963,53.2139,53.1875,53.1963,28925.0
2018-09-28 12:35:00,60.29,60.29,60.27,60.28,27595.0,53.2051,53.2051,53.1875,53.1963,27595.0
2018-09-28 12:40:00,60.28,60.3,60.27,60.28,22306.0,53.1963,53.2139,53.1875,53.1963,22306.0
2018-09-28 12:45:00,60.29,60.29,60.23,60.25,162896.0,53.2051,53.2051,53.1522,53.1698,162896.0
2018-09-28 12:50:00,60.25,60.27,60.25,60.25,19467.0,53.1698,53.1875,53.1698,53.1698,19467.0
2018-09-28 12:55:00,60.25,60.28,60.25,60.28,105246.0,53.1698,53.1963,53.1698,53.1963,105246.0
2018-09-28 13:00:00,60.28,60.28,60.24,60.25,21025.0,53.1963,53.1963,53.161,53.1698,21025.0
2018-09-28 13:05:00,60.25,60.25,60.23,60.23,20175.0,53.1698,53.1698,53.1522,53.1522,20175.0
2018-09-28 13:10:00,60.23,60.28,60.23,60.27,40514.0,53.1522,53.1963,53.1522,53.1875,40514.0
2018-09-28 13:15:00,60.28,60.28,60.25,60.25,65262.0,53.1963,53.1963,53.1698,53.1698,65262.0
2018-09-28 13:20:00,60.26,60.28,60.25,60.28,6019.0,53.1786,53.1963,53.1698,53.1963,6019.0
2018-09-28 13:25:00,60.28,60.28,60.27,60.27,11643.0,53.1963,53.1963,53.1875,53.1875,11643.0
2018-09-28 13:30:00,60.28,60.3,60.27,60.3,33818.0,53.1963,53.2139,53.1875,53.2139,33818.0
2018-09-28 13:35:00,60.3,60.31,60.29,60.3,14824.0,53.2139,53.2228,53.2051,53.2139,14824.0
2018-09-28 13:40:00,60.3,60.31,60.29,60.29,31920.0,53.2139,53.2228,53.2051,53.2051,31920.0
2018-09-28 13:45:00,60.29,60.29,60.26,60.26,6162.0,53.2051,53.2051,53.1786,53.1786,6162.0
2018-09-28 13:50:00,60.27,60.29,60.26,60.28,26575.0,53.1875,53.2051,53.1786,53.1963,26575.0
2018-09-28 13:55:00,60.28,60.28,60.25,60.27,24764.0,53.1963,53.1963,53.1698,53.1875,24764.0
2018-09-28 14:00:00,60.27,60.27,60.22,60.23,35635.0,53.1875,53.1875,53.1433,53.1522,35635.0
2018-09-28 14:05:00,60.23,60.24,60.22,60.23,31128.0,53.1522,53.161,53.1433,53.1522,31128.0
2018-09-28 14:10:00,60.23,60.23,60.2,60.23,50018.0,53.1522,53.1522,53.1257,53.1522,50018.0
2018-09-28 14:15:00,60.23,60.23,60.2,60.23,46879.0,53.1522,53.1522,53.1257,53.1522,46879.0
2018-09-28 14:20:00,60.22,60.24,60.22,60.23,38226.0,53.1433,53.161,53.1433,53.1522,38226.0
2018-09-28 14:25:00,60.24,60.24,60.22,60.23,40662.0,53.161,53.161,53.1433,53.1522,40662.0
2018-09-28 14:30:00,60.23,60.23,60.2,60.21,65731.0,53.1522,53.1522,53.1257,53.1345,65731.0
2018-09-28 14:35:00,60.22,60.22,60.19,60.21,13566.0,53.1433,53.1433,53.1169,53.1345,13566.0
2018-09-28 14:40:00,60.21,60.21,60.17,60.18,66641.0,53.1345,53.1345,53.0992,53.108,66641.0
2018-09-28 14:45:00,60.18,60.18,60.15,60.16,183329.0,53.108,53.108,53.0816,53.0904,183329.0
2018-09-28 14:50:00,60.16,60.17,60.15,60.16,30050.0,53.0904,53.0992,53.0816,53.0904,30050.0
2018-09-28 14:55:00,60.16,60.17,60.12,60.12,58956.0,53.0904,53.0992,53.0551,53.0551,58956.0
2018-09-28 15:00:00,60.13,60.14,60.11,60.11,78953.0,53.0639,53.0727,53.0463,53.0463,78953.0
2018-09-28 15:05:00,60.11,60.13,60.1,60.13,38768.0,53.0463,53.0639,53.0374,53.0639,38768.0
2018-09-28 15:10:00,60.13,60.15,60.12,60.13,54648.0,53.0639,53.0816,53.0551,53.0639,54648.0
2018-09-28 15:15:00,60.13,60.13,60.09,60.1,60057.0,53.0639,53.0639,53.0286,53.0374,60057.0
2018-09-28 15:20:00,60.1,60.16,60.09,60.16,107383.0,53.0374,53.0904,53.0286,53.0904,107383.0
2018-09-28 15:25:00,60.16,60.16,60.13,60.14,38038.0,53.0904,53.0904,53.0639,53.0727,38038.0
2018-09-28 15:30:00,60.15,60.15,60.08,60.12,123299.0,53.0816,53.0816,53.0198,53.0551,123299.0
2018-09-28 15:35:00,60.12,60.12,60.09,60.12,125681.0,53.0551,53.0551,53.0286,53.0551,125681.0
2018-09-28 15:40:00,60.12,60.16,60.11,60.12,82919.0,53.0551,53.0904,53.0463,53.0551,82919.0
2018-09-28 15:45:00,60.12,60.2,60.11,60.17,173323.0,53.0551,53.1257,53.0463,53.0992,173323.0
2018-09-28 15:50:00,60.17,60.19,60.14,60.19,220559.0,53.0992,53.1169,53.0727,53.1169,220559.0
2018-09-28 15:55:00,60.19,60.23,60.16,60.23,694553.0,53.1169,53.1522,53.0904,53.1522,694553.0
2018-10-01 09:30:00,60.48,60.57,60.48,60.55,105568.0,53.3728,53.4522,53.3728,53.4346,105568.0
2018-10-01 09:35:00,60.55,60.56,60.51,60.51,34527.0,53.4346,53.4434,53.3993,53.3993,34527.0
2018-10-01 09:40:00,60.51,60.54,60.5,60.54,43564.0,53.3993,53.4257,53.3904,53.4257,43564.0
2018-10-01 09:45:00,60.54,60.58,60.54,60.56,67954.0,53.4257,53.461,53.4257,53.4434,67954.0
2018-10-01 09:50:00,60.56,60.57,60.54,60.54,92497.0,53.4434,53.4522,53.4257,53.4257,92497.0
2018-10-01 09:55:00,60.53,60.54,60.52,60.53,42934.0,53.4169,53.4257,53.4081,53.4169,42934.0
2018-10-01 10:00:00,60.54,60.59,60.54,60.58,78508.0,53.4257,53.4699,53.4257,53.461,78508.0
2018-10-01 10:05:00,60.58,60.62,60.57,60.6,85591.0,53.461,53.4963,53.4522,53.4787,85591.0
2018-10-01 10:10:00,60.6,60.62,60.58,60.58,72567.0,53.4787,53.4963,53.461,53.461,72567.0
2018-10-01 10:15:00,60.58,60.6,60.56,60.59,97671.0,53.461,53.4787,53.4434,53.4699,97671.0
2018-10-01 10:20:00,60.6,60.64,60.59,60.63,42789.0,53.4787,53.514,53.4699,53.5052,42789.0
2018-10-01 10:25:00,60.64,60.67,60.64,60.67,89967.0,53.514,53.5405,53.514,53.5405,89967.0
2018-10-01 10:30:00,60.67,60.68,60.64,60.64,138903.0,53.5405,53.5493,53.514,53.514,138903.0
2018-10-01 10:35:00,60.64,60.65,60.61,60.63,29116.0,53.514,53.5228,53.4875,53.5052,29116.0
2018-10-01 10:40:00,60.63,60.66,60.62,60.65,88133.0,53.5052,53.5316,53.4963,53.5228,88133.0
2018-10-01 10:45:00,60.65,60.65,60.62,60.65,150236.0,53.5228,53.5228,53.4963,53.5228,150236.0
2018-10-01 10:50:00,60.64,60.68,60.64,60.68,47116.0,53.514,53.5493,53.514,53.5493,47116.0
2018-10-01 10:55:00,60.68,60.73,60.68,60.73,363951.0,53.5493,53.5934,53.5493,53.5934,363951.0
2018-10-01 11:00:00,60.73,60.75,60.71,60.73,155280.0,53.5934,53.6111,53.5758,53.5934,155280.0
2018-10-01 11:05:00,60.74,60.75,60.73,60.74,157642.0,53.6022,53.6111,53.5934,53.6022,157642.0
2018-10-01 11:10:00,60.75,60.77,60.74,60.76,57952.0,53.6111,53.6287,53.6022,53.6199,57952.0
2018-10-01 11:15:00,60.77,60.78,60.74,60.75,87548.0,53.6287,53.6375,53.6022,53.6111,87548.0
2018-10-01 11:20:00,60.75,60.76,60.74,60.75,102097.0,53.6111,53.6199,53.6022,53.6111,102097.0
2018-10-01 11:25:00,60.75,60.77,60.73,60.76,71619.0,53.6111,53.6287,53.5934,53.6199,71619.0
2018-10-01 11:30:00,60.75,60.78,60.74,60.77,44671.0,53.6111,53.6375,53.6022,53.6287,44671.0
2018-10-01 11:35:00,60.77,60.83,60.77,60.82,95919.0,53.6287,53.6817,53.6287,53.6728,95919.0
2018-10-01 11:40:00,60.81,60.82,60.8,60.81,22656.0,53.664,53.6728,53.6552,53.664,22656.0
2018-10-01 11:45:00,60.81,60.82,60.8,60.8,38296.0,53.664,53.6728,53.6552,53.6552,38296.0
2018-10-01 11:50:00,60.8,60.82,60.8,60.8,50916.0,53.6552,53.6728,53.6552,53.6552,50916.0
2018-10-01 11:55:00,60.8,60.8,60.77,60.8,48856.0,53.6552,53.6552,53.6287,53.6552,48856.0
2018-10-01 12:00:00,60.8,60.81,60.78,60.79,53567.0,53.6552,53.664,53.6375,53.6464,53567.0
2018-10-01 12:05:00,60.79,60.79,60.77,60.78,83258.0,53.6464,53.6464,53.6287,53.6375,83258.0
2018-10-01 12:10:00,60.77,60.79,60.76,60.78,44538.0,53.6287,53.6464,53.6199,53.6375,44538.0
2018-10-01 12:15:00,60.78,60.78,60.76,60.78,10422.0,53.6375,53.6375,53.6199,53.6375,10422.0
2018-10-01 12:20:00,60.78,60.78,60.72,60.73,97201.0,53.6375,53.6375,53.5846,53.5934,97201.0
2018-10-01 12:25:00,60.72,60.74,60.71,60.73,26902.0,53.5846,53.6022,53.5758,53.5934,26902.0
2018-10-01 12:30:00,60.73,60.75,60.72,60.75,33763.0,53.5934,53.6111,53.5846,53.6111,33763.0
2018-10-01 12:35:00,60.74,60.76,60.73,60.75,37271.0,53.6022,53.6199,53.5934,53.6111,37271.0
2018-10-01 12:40:00,60.75,60.75,60.72,60.73,76140.0,53.6111,53.6111,53.5846,53.5934,76140.0
2018-10-01 12:45:00,60.73,60.73,60.71,60.72,33697.0,53.5934,53.5934,53.5758,53.5846,33697.0
2018-10-01 12:50:00,60.72,60.73,60.71,60.71,48636.0,53.5846,53.5934,53.5758,53.5758,48636.0
2018-10-01 12:55:00,60.71,60.72,60.7,60.72,35878.0,53.5758,53.5846,53.5669,53.5846,35878.0
2018-10-01 13:00:00,60.72,60.73,60.7,60.72,90327.0,53.5846,53.5934,53.5669,53.5846,90327.0
2018-10-01 13:05:00,60.73,60.75,60.72,60.73,42577.0,53.5934,53.6111,53.5846,53.5934,42577.0
2018-10-01 13:10:00,60.73,60.76,60.73,60.75,48741.0,53.5934,53.6199,53.5934,53.6111,48741.0
2018-10-01 13:15:00,60.75,60.77,60.74,60.76,30193.0,53.6111,53.6287,53.6022,53.6199,30193.0
2018-10-01 13:20:00,60.76,60.77,60.74,60.74,24212.0,53.6199,53.6287,53.6022,53.6022,24212.0
2018-10-01 13:25:00,60.74,60.75,60.73,60.74,15255.0,53.6022,53.6111,53.5934,53.6022,15255.0
2018-10-01 13:30:00,60.75,60.76,60.72,60.75,143362.0,53.6111,53.6199,53.5846,53.6111,143362.0
2018-10-01 13:35:00,60.76,60.76,60.75,60.76,17147.0,53.6199,53.6199,53.6111,53.6199,17147.0
2018-10-01 13:40:00,60.75,60.82,60.75,60.82,2402925.0,53.6111,53.6728,53.6111,53.6728,2402925.0
2018-10-01 13:45:00,60.82,60.82,60.77,60.78,364396.0,53.6728,53.6728,53.6287,53.6375,364396.0
2018-10-01 13:50:00,60.78,60.78,60.76,60.77,31423.0,53.6375,53.6375,53.6199,53.6287,31423.0
2018-10-01 13:55:00,60.77,60.78,60.75,60.75,46427.0,53.6287,53.6375,53.6111,53.6111,46427.0
2018-10-01 14:00:00,60.75,60.76,60.71,60.72,167266.0,53.6111,53.6199,53.5758,53.5846,167266.0
2018-10-01 14:05:00,60.72,60.72,60.7,60.7,30203.0,53.5846,53.5846,53.5669,53.5669,30203.0
2018-10-01 14:10:00,60.71,60.71,60.68,60.7,28834.0,53.5758,53.5758,53.5493,53.5669,28834.0
2018-10-01 14:15:00,60.71,60.71,60.69,60.69,20326.0,53.5758,53.5758,53.5581,53.5581,20326.0
2018-10-01 14:20:00,60.7,60.7,60.68,60.69,44173.0,53.5669,53.5669,53.5493,53.5581,44173.0
2018-10-01 14:25:00,60.69,60.7,60.69,60.69,9434.0,53.5581,53.5669,53.5581,53.5581,9434.0
2018-10-01 14:30:00,60.69,60.7,60.67,60.69,92455.0,53.5581,53.5669,53.5405,53.5581,92455.0
2018-10-01 14:35:00,60.69,60.69,60.67,60.68,29890.0,53.5581,53.5581,53.5405,53.5493,29890.0
2018-10-01 14:40:00,60.68,60.68,60.66,60.68,30417.0,53.5493,53.5493,53.5316,53.5493,30417.0
2018-10-01 14:45:00,60.68,60.7,60.67,60.69,29129.0,53.5493,53.5669,53.5405,53.5581,29129.0
2018-10-01 14:50:00,60.69,60.74,60.69,60.71,539051.0,53.5581,53.6022,53.5581,53.5758,539051.0
2018-10-01 14:55:00,60.71,60.72,60.7,60.71,40595.0,53.5758,53.5846,53.5669,53.5758,40595.0
2018-10-01 15:00:00,60.71,60.73,60.71,60.71,37778.0,53.5758,53.5934,53.5758,53.5758,37778.0
2018-10-01 15:05:00,60.72,60.72,60.7,60.7,20502.0,53.5846,53.5846,53.5669,53.5669,20502.0
2018-10-01 15:10:00,60.7,60.71,60.69,60.7,20916.0,53.5669,53.5758,53.5581,53.5669,20916.0
2018-10-01 15:15:00,60.7,60.72,60.69,60.72,18931.0,53.5669,53.5846,53.5581,53.5846,18931.0
2018-10-01 15:20:00,60.72,60.72,60.69,60.71,116446.0,53.5846,53.5846,53.5581,53.5758,116446.0
2018-10-01 15:25:00,60.71,60.71,60.67,60.68,110749.0,53.5758,53.5758,53.5405,53.5493,110749.0
2018-10-01 15:30:00,60.68,60.68,60.64,60.65,38273.0,53.5493,53.5493,53.514,53.5228,38273.0
2018-10-01 15:35:00,60.65,60.66,60.64,60.64,166685.0,53.5228,53.5316,53.514,53.514,166685.0
2018-10-01 15:40:00,60.65,60.65,60.6,60.63,150631.0,53.5228,53.5228,53.4787,53.5052,150631.0
2018-10-01 15:45:00,60.63,60.69,60.62,60.68,250654.0,53.5052,53.5581,53.4963,53.5493,250654.0
2018-10-01 15:50:00,60.67,60.7,60.66,60.7,420633.0,53.5405,53.5669,53.5316,53.5669,420633.0
2018-10-01 15:55:00,60.7,60.71,60.63,60.65,1062328.0,53.5669,53.5758,53.5052,53.5228,1062328.0
2018-10-02 09:30:00,60.29,60.29,60.19,60.28,122952.0,53.2051,53.2051,53.1169,53.1963,122952.0
2018-10-02 09:35:00,60.28,60.29,60.26,60.27,79162.0,53.1963,53.2051,53.1786,53.1875,79162.0
2018-10-02 09:40:00,60.27,60.32,60.27,60.32,456730.0,53.1875,53.2316,53.1875,53.2316,456730.0
2018-10-02 09:45:00,60.32,60.36,60.32,60.34,63363.0,53.2316,53.2669,53.2316,53.2492,63363.0
2018-10-02 09:50:00,60.34,60.36,60.32,60.34,81242.0,53.2492,53.2669,53.2316,53.2492,81242.0
2018-10-02 09:55:00,60.34,60.38,60.33,60.37,52907.0,53.2492,53.2845,53.2404,53.2757,52907.0
2018-10-02 10:00:00,60.38,60.45,60.38,60.43,77643.0,53.2845,53.3463,53.2845,53.3287,77643.0
2018-10-02 10:05:00,60.43,60.44,60.38,60.38,78240.0,53.3287,53.3375,53.2845,53.2845,78240.0
2018-10-02 10:10:00,60.38,60.4,60.37,60.4,96191.0,53.2845,53.3022,53.2757,53.3022,96191.0
2018-10-02 10:15:00,60.41,60.44,60.39,60.4,146448.0,53.311,53.3375,53.2934,53.3022,146448.0
2018-10-02 10:20:00,60.4,60.42,60.37,60.42,118403.0,53.3022,53.3198,53.2757,53.3198,118403.0
2018-10-02 10:25:00,60.42,60.43,60.4,60.43,55487.0,53.3198,53.3287,53.3022,53.3287,55487.0
2018-10-02 10:30:00,60.43,60.45,60.41,60.41,48178.0,53.3287,53.3463,53.311,53.311,48178.0
2018-10-02 10:35:00,60.41,60.41,60.35,60.35,187798.0,53.311,53.311,53.2581,53.2581,187798.0
2018-10-02 10:40:00,60.35,60.35,60.31,60.32,127421.0,53.2581,53.2581,53.2228,53.2316,127421.0
2018-10-02 10:45:00,60.32,60.4,60.31,60.38,122990.0,53.2316,53.3022,53.2228,53.2845,122990.0
2018-10-02 10:50:00,60.38,60.43,60.38,60.42,132217.0,53.2845,53.3287,53.2845,53.3198,132217.0
2018-10-02 10:55:00,60.42,60.46,60.41,60.46,53704.0,53.3198,53.3551,53.311,53.3551,53704.0
2018-10-02 11:00:00,60.46,60.48,60.45,60.46,57060.0,53.3551,53.3728,53.3463,53.3551,57060.0
2018-10-02 11:05:00,60.47,60.52,60.47,60.52,76665.0,53.364,53.4081,53.364,53.4081,76665.0
2018-10-02 11:10:00,60.52,60.53,60.5,60.52,113745.0,53.4081,53.4169,53.3904,53.4081,113745.0
2018-10-02 11:15:00,60.52,60.53,60.49,60.5,44541.0,53.4081,53.4169,53.3816,53.3904,44541.0
2018-10-02 11:20:00,60.5,60.52,60.49,60.52,54387.0,53.3904,53.4081,53.3816,53.4081,54387.0
2018-10-02 11:25:00,60.52,60.53,60.5,60.51,42562.0,53.4081,53.4169,53.3904,53.3993,42562.0
2018-10-02 11:30:00,60.52,60.55,60.51,60.53,49290.0,53.4081,53.4346,53.3993,53.4169,49290.0
2018-10-02 11:35:00,60.53,60.54,60.49,60.5,82506.0,53.4169,53.4257,53.3816,53.3904,82506.0
2018-10-02 11:40:00,60.5,60.55,60.49,60.54,54571.0,53.3904,53.4346,53.3816,53.4257,54571.0
2018-10-02 11:45:00,60.54,60.57,60.53,60.56,105511.0,53.4257,53.4522,53.4169,53.4434,105511.0
2018-10-02 11:50:00,60.55,60.56,60.53,60.54,171971.0,53.4346,53.4434,53.4169,53.4257,171971.0
2018-10-02 11:55:00,60.53,60.55,60.52,60.54,282159.0,53.4169,53.4346,53.4081,53.4257,282159.0
2018-10-02 12:00:00,60.54,60.58,60.53,60.58,71042.0,53.4257,53.461,53.4169,53.461,71042.0
2018-10-02 12:05:00,60.57,60.59,60.57,60.59,76013.0,53.4522,53.4699,53.4522,53.4699,76013.0
2018-10-02 12:10:00,60.59,60.6,60.56,60.56,69492.0,53.4699,53.4787,53.4434,53.4434,69492.0
2018-10-02 12:15:00,60.55,60.56,60.53,60.55,23837.0,53.4346,53.4434,53.4169,53.4346,23837.0
2018-10-02 12:20:00,60.55,60.56,60.54,60.56,30363.0,53.4346,53.4434,53.4257,53.4434,30363.0
2018-10-02 12:25:00,60.56,60.58,60.55,60.55,20385.0,53.4434,53.461,53.4346,53.4346,20385.0
2018-10-02 12:30:00,60.55,60.58,60.55,60.58,21587.0,53.4346,53.461,53.4346,53.461,21587.0
2018-10-02 12:35:00,60.58,60.59,60.57,60.59,40266.0,53.461,53.4699,53.4522,53.4699,40266.0
2018-10-02 12:40:00,60.59,60.6,60.56,60.57,40795.0,53.4699,53.4787,53.4434,53.4522,40795.0
2018-10-02 12:45:00,60.57,60.57,60.51,60.52,50012.0,53.4522,53.4522,53.3993,53.4081,50012.0
2018-10-02 12:50:00,60.52,60.52,60.48,60.5,88786.0,53.4081,53.4081,53.3728,53.3904,88786.0
2018-10-02 12:55:00,60.5,60.5,60.48,60.48,57793.0,53.3904,53.3904,53.3728,53.3728,57793.0
2018-10-02 13:00:00,60.48,60.5,60.48,60.48,33318.0,53.3728,53.3904,53.3728,53.3728,33318.0
2018-10-02 13:05:00,60.49,60.49,60.48,60.49,16745.0,53.3816,53.3816,53.3728,53.3816,16745.0
2018-10-02 13:10:00,60.49,60.51,60.48,60.5,34962.0,53.3816,53.3993,53.3728,53.3904,34962.0
2018-10-02 13:15:00,60.5,60.53,60.49,60.53,10464.0,53.3904,53.4169,53.3816,53.4169,10464.0
2018-10-02 13:20:00,60.53,60.54,60.51,60.51,50861.0,53.4169,53.4257,53.3993,53.3993,50861.0
2018-10-02 13:25:00,60.52,60.52,60.5,60.51,16579.0,53.4081,53.4081,53.3904,53.3993,16579.0
2018-10-02 13:30:00,60.51,60.52,60.5,60.51,8955.0,53.3993,53.4081,53.3904,53.3993,8955.0
2018-10-02 13:35:00,60.51,60.54,60.5,60.54,87384.0,53.3993,53.4257,53.3904,53.4257,87384.0
2018-10-02 13:40:00,60.54,60.57,60.53,60.57,34528.0,53.4257,53.4522,53.4169,53.4522,34528.0
2018-10-02 13:45:00,60.57,60.57,60.54,60.55,51397.0,53.4522,53.4522,53.4257,53.4346,51397.0
2018-10-02 13:50:00,60.54,60.54,60.51,60.52,30558.0,53.4257,53.4257,53.3993,53.4081,30558.0
2018-10-02 13:55:00,60.52,60.53,60.51,60.52,37269.0,53.4081,53.4169,53.3993,53.4081,37269.0
2018-10-02 14:00:00,60.52,60.54,60.51,60.53,44496.0,53.4081,53.4257,53.3993,53.4169,44496.0
2018-10-02 14:05:00,60.54,60.54,60.52,60.54,22239.0,53.4257,53.4257,53.4081,53.4257,22239.0
2018-10-02 14:10:00,60.54,60.54,60.51,60.52,133309.0,53.4257,53.4257,53.3993,53.4081,133309.0
2018-10-02 14:15:00,60.52,60.53,60.51,60.52,133107.0,53.4081,53.4169,53.3993,53.4081,133107.0
2018-10-02 14:20:00,60.52,60.53,60.5,60.51,64016.0,53.4081,53.4169,53.3904,53.3993,64016.0
2018-10-02 14:25:00,60.52,60.53,60.51,60.53,22380.0,53.4081,53.4169,53.3993,53.4169,22380.0
2018-10-02 14:30:00,60.53,60.53,60.5,60.51,72401.0,53.4169,53.4169,53.3904,53.3993,72401.0
2018-10-02 14:35:00,60.51,60.51,60.49,60.49,35818.0,53.3993,53.3993,53.3816,53.3816,35818.0
2018-10-02 14:40:00,60.49,60.5,60.47,60.48,14861.0,53.3816,53.3904,53.364,53.3728,14861.0
2018-10-02 14:45:00,60.48,60.49,60.46,60.48,23112.0,53.3728,53.3816,53.3551,53.3728,23112.0
2018-10-02 14:50:00,60.48,60.49,60.44,60.44,144281.0,53.3728,53.3816,53.3375,53.3375,144281.0
2018-10-02 14:55:00,60.44,60.44,60.4,60.43,50414.0,53.3375,53.3375,53.3022,53.3287,50414.0
2018-10-02 15:00:00,60.43,60.43,60.4,60.42,93815.0,53.3287,53.3287,53.3022,53.3198,93815.0
2018-10-02 15:05:00,60.42,60.45,60.4,60.44,182238.0,53.3198,53.3463,53.3022,53.3375,182238.0
2018-10-02 15:10:00,60.44,60.46,60.43,60.44,297555.0,53.3375,53.3551,53.3287,53.3375,297555.0
2018-10-02 15:15:00,60.44,60.45,60.4,60.41,267466.0,53.3375,53.3463,53.3022,53.311,267466.0
2018-10-02 15:20:00,60.41,60.43,60.4,60.42,80650.0,53.311,53.3287,53.3022,53.3198,80650.0
2018-10-02 15:25:00,60.42,60.46,60.42,60.45,59405.0,53.3198,53.3551,53.3198,53.3463,59405.0
2018-10-02 15:30:00,60.45,60.48,60.44,60.45,272928.0,53.3463,53.3728,53.3375,53.3463,272928.0
2018-10-02 15:35:00,60.45,60.47,60.44,60.45,110304.0,53.3463,53.364,53.3375,53.3463,110304.0
2018-10-02 15:40:00,60.45,60.49,60.44,60.49,87171.0,53.3463,53.3816,53.3375,53.3816,87171.0
2018-10-02 15:45:00,60.49,60.52,60.48,60.48,201153.0,53.3816,53.4081,53.3728,53.3728,201153.0
2018-10-02 15:50:00,60.49,60.51,60.46,60.51,208390.0,53.3816,53.3993,53.3551,53.3993,208390.0
2018-10-02 15:55:00,60.51,60.52,60.49,60.5,698230.0,53.3993,53.4081,53.3816,53.3904,698230.0
2018-10-03 09:30:00,60.08,60.11,60.05,60.11,213919.0,53.0198,53.0463,52.9933,53.0463,213919.0
2018-10-03 09:35:00,60.11,60.12,60.1,60.11,105843.0,53.0463,53.0551,53.0374,53.0463,105843.0
2018-10-03 09:40:00,60.11,60.12,60.08,60.09,71508.0,53.0463,53.0551,53.0198,53.0286,71508.0
2018-10-03 09:45:00,60.09,60.1,60.04,60.08,85571.0,53.0286,53.0374,52.9845,53.0198,85571.0
2018-10-03 09:50:00,60.08,60.08,60.05,60.05,31891.0,53.0198,53.0198,52.9933,52.9933,31891.0
2018-10-03 09:55:00,60.05,60.06,60.01,60.02,51502.0,52.9933,53.0021,52.958,52.9668,51502.0
2018-10-03 10:00:00,60.01,60.05,59.99,60.05,196214.0,52.958,52.9933,52.9404,52.9933,196214.0
2018-10-03 10:05:00,60.05,60.08,60.04,60.06,168730.0,52.9933,53.0198,52.9845,53.0021,168730.0
2018-10-03 10:10:00,60.07,60.09,60.05,60.08,74411.0,53.011,53.0286,52.9933,53.0198,74411.0
2018-10-03 10:15:00,60.08,60.08,60.05,60.07,133096.0,53.0198,53.0198,52.9933,53.011,133096.0
2018-10-03 10:20:00,60.07,60.09,60.06,60.07,168398.0,53.011,53.0286,53.0021,53.011,168398.0
2018-10-03 10:25:00,60.06,60.09,60.06,60.09,33492.0,53.0021,53.0286,53.0021,53.0286,33492.0
2018-10-03 10:30:00,60.09,60.1,60.07,60.08,65205.0,53.0286,53.0374,53.011,53.0198,65205.0
2018-10-03 10:35:00,60.09,60.1,60.08,60.08,105447.0,53.0286,53.0374,53.0198,53.0198,105447.0
2018-10-03 10:40:00,60.09,60.12,60.07,60.12,175325.0,53.0286,53.0551,53.011,53.0551,175325.0
2018-10-03 10:45:00,60.12,60.14,60.1,60.14,38853.0,53.0551,53.0727,53.0374,53.0727,38853.0
2018-10-03 10:50:00,60.14,60.14,60.11,60.11,88598.0,53.0727,53.0727,53.0463,53.0463,88598.0
2018-10-03 10:55:00,60.11,60.14,60.1,60.11,70696.0,53.0463,53.0727,53.0374,53.0463,70696.0
2018-10-03 11:00:00,60.12,60.13,60.08,60.09,72205.0,53.0551,53.0639,53.0198,53.0286,72205.0
2018-10-03 11:05:00,60.09,60.11,60.08,60.1,25013.0,53.0286,53.0463,53.0198,53.0374,25013.0
2018-10-03 11:10:00,60.1,60.11,60.08,60.08,26186.0,53.0374,53.0463,53.0198,53.0198,26186.0
2018-10-03 11:15:00,60.09,60.1,60.06,60.06,103589.0,53.0286,53.0374,53.0021,53.0021,103589.0
2018-10-03 11:20:00,60.07,60.09,60.06,60.06,27074.0,53.011,53.0286,53.0021,53.0021,27074.0
2018-10-03 11:25:00,60.06,60.1,60.05,60.09,129938.0,53.0021,53.0374,52.9933,53.0286,129938.0
2018-10-03 11:30:00,60.1,60.11,60.06,60.07,45375.0,53.0374,53.0463,53.0021,53.011,45375.0
2018-10-03 11:35:00,60.07,60.07,60.03,60.04,39461.0,53.011,53.011,52.9757,52.9845,39461.0
2018-10-03 11:40:00,60.04,60.05,60.02,60.04,32269.0,52.9845,52.9933,52.9668,52.9845,32269.0
2018-10-03 11:45:00,60.03,60.04,60.01,60.03,85644.0,52.9757,52.9845,52.958,52.9757,85644.0
2018-10-03 11:50:00,60.04,60.07,60.04,60.05,70220.0,52.9845,53.011,52.9845,52.9933,70220.0
2018-10-03 11:55:00,60.05,60.07,60.04,60.06,46487.0,52.9933,53.011,52.9845,53.0021,46487.0
2018-10-03 12:00:00,60.07,60.07,60.05,60.05,45788.0,53.011,53.011,52.9933,52.9933,45788.0
2018-10-03 12:05:00,60.05,60.05,60.02,60.03,60664.0,52.9933,52.9933,52.9668,52.9757,60664.0
2018-10-03 12:10:00,60.03,60.05,60.03,60.05,11069.0,52.9757,52.9933,52.9757,52.9933,11069.0
2018-10-03 12:15:00,60.05,60.11,60.05,60.11,75402.0,52.9933,53.0463,52.9933,53.0463,75402.0
2018-10-03 12:20:00,60.11,60.12,60.1,60.11,59040.0,53.0463,53.0551,53.0374,53.0463,59040.0
2018-10-03 12:25:00,60.12,60.12,60.1,60.11,40046.0,53.0551,53.0551,53.0374,53.0463,40046.0
2018-10-03 12:30:00,60.11,60.11,60.09,60.11,71022.0,53.0463,53.0463,53.0286,53.0463,71022.0
2018-10-03 12:35:00,60.11,60.11,60.07,60.08,71396.0,53.0463,53.0463,53.011,53.0198,71396.0
2018-10-03 12:40:00,60.08,60.09,60.05,60.07,196927.0,53.0198,53.0286,52.9933,53.011,196927.0
2018-10-03 12:45:00,60.06,60.1,60.06,60.09,37727.0,53.0021,53.0374,53.0021,53.0286,37727.0
2018-10-03 12:50:00,60.09,60.1,60.07,60.08,176302.0,53.0286,53.0374,53.011,53.0198,176302.0
2018-10-03 12:55:00,60.08,60.09,60.07,60.09,23423.0,53.0198,53.0286,53.011,53.0286,23423.0
2018-10-03 13:00:00,60.09,60.09,60.07,60.09,63857.0,53.0286,53.0286,53.011,53.0286,63857.0
2018-10-03 13:05:00,60.09,60.1,60.07,60.08,47574.0,53.0286,53.0374,53.011,53.0198,47574.0
2018-10-03 13:10:00,60.08,60.09,60.07,60.09,34662.0,53.0198,53.0286,53.011,53.0286,34662.0
2018-10-03 13:15:00,60.09,60.09,60.06,60.08,64155.0,53.0286,53.0286,53.0021,53.0198,64155.0
2018-10-03 13:20:00,60.07,60.08,60.06,60.06,53937.0,53.011,53.0198,53.0021,53.0021,53937.0
2018-10-03 13:25:00,60.07,60.09,60.05,60.09,24448.0,53.011,53.0286,52.9933,53.0286,24448.0
2018-10-03 13:30:00,60.08,60.09,60.07,60.07,46955.0,53.0198,53.0286,53.011,53.011,46955.0
2018-10-03 13:35:00,60.07,60.1,60.07,60.09,24876.0,53.011,53.0374,53.011,53.0286,24876.0
2018-10-03 13:40:00,60.1,60.1,60.07,60.08,49050.0,53.0374,53.0374,53.011,53.0198,49050.0
2018-10-03 13:45:00,60.08,60.09,60.07,60.09,40904.0,53.0198,53.0286,53.011,53.0286,40904.0
2018-10-03 13:50:00,60.09,60.1,60.08,60.09,97470.0,53.0286,53.0374,53.0198,53.0286,97470.0
2018-10-03 13:55:00,60.09,60.1,60.07,60.09,48527.0,53.0286,53.0374,53.011,53.0286,48527.0
2018-10-03 14:00:00,60.09,60.1,60.08,60.09,39856.0,53.0286,53.0374,53.0198,53.0286,39856.0
2018-10-03 14:05:00,60.1,60.1,60.08,60.1,26845.0,53.0374,53.0374,53.0198,53.0374,26845.0
2018-10-03 14:10:00,60.1,60.11,60.09,60.1,66869.0,53.0374,53.0463,53.0286,53.0374,66869.0
2018-10-03 14:15:00,60.1,60.11,60.08,60.08,226302.0,53.0374,53.0463,53.0198,53.0198,226302.0
2018-10-03 14:20:00,60.09,60.09,60.07,60.09,359710.0,53.0286,53.0286,53.011,53.0286,359710.0
2018-10-03 14:25:00,60.08,60.09,60.07,60.08,57444.0,53.0198,53.0286,53.011,53.0198,57444.0
2018-10-03 14:30:00,60.09,60.09,60.05,60.05,166595.0,53.0286,53.0286,52.9933,52.9933,166595.0
2018-10-03 14:35:00,60.04,60.05,60.0,60.03,263189.0,52.9845,52.9933,52.9492,52.9757,263189.0
2018-10-03 14:40:00,60.03,60.03,59.98,59.98,125507.0,52.9757,52.9757,52.9315,52.9315,125507.0
2018-10-03 14:45:00,59.98,59.99,59.95,59.96,293272.0,52.9315,52.9404,52.9051,52.9139,293272.0
2018-10-03 14:50:00,59.95,59.97,59.93,59.94,164684.0,52.9051,52.9227,52.8874,52.8962,164684.0
2018-10-03 14:55:00,59.94,59.98,59.93,59.96,115857.0,52.8962,52.9315,52.8874,52.9139,115857.0
2018-10-03 15:00:00,59.96,59.98,59.93,59.95,217306.0,52.9139,52.9315,52.8874,52.9051,217306.0
2018-10-03 15:05:00,59.94,59.96,59.94,59.96,164419.0,52.8962,52.9139,52.8962,52.9139,164419.0
2018-10-03 15:10:00,59.96,59.96,59.91,59.93,121996.0,52.9139,52.9139,52.8698,52.8874,121996.0
2018-10-03 15:15:00,59.92,59.94,59.9,59.91,154008.0,52.8786,52.8962,52.8609,52.8698,154008.0
2018-10-03 15:20:00,59.91,59.93,59.88,59.91,98714.0,52.8698,52.8874,52.8433,52.8698,98714.0
2018-10-03 15:25:00,59.92,59.92,59.88,59.91,226135.0,52.8786,52.8786,52.8433,52.8698,226135.0
2018-10-03 15:30:00,59.92,59.94,59.91,59.93,96636.0,52.8786,52.8962,52.8698,52.8874,96636.0
2018-10-03 15:35:00,59.94,59.95,59.92,59.94,91313.0,52.8962,52.9051,52.8786,52.8962,91313.0
2018-10-03 15:40:00,59.94,59.96,59.92,59.96,230360.0,52.8962,52.9139,52.8786,52.9139,230360.0
2018-10-03 15:45:00,59.96,59.99,59.96,59.97,269641.0,52.9139,52.9404,52.9139,52.9227,269641.0
2018-10-03 15:50:00,59.97,59.98,59.95,59.98,517574.0,52.9227,52.9315,52.9051,52.9315,517574.0
2018-10-03 15:55:00,59.98,59.99,59.94,59.95,895182.0,52.9315,52.9404,52.8962,52.9051,895182.0
2018-10-04 09:30:00,59.53,59.57,59.46,59.48,84604.0,52.5344,52.5697,52.4727,52.4903,84604.0
2018-10-04 09:35:00,59.48,59.52,59.47,59.52,48875.0,52.4903,52.5256,52.4815,52.5256,48875.0
2018-10-04 09:40:00,59.52,59.52,59.46,59.47,70598.0,52.5256,52.5256,52.4727,52.4815,70598.0
2018-10-04 09:45:00,59.46,59.48,59.44,59.46,162853.0,52.4727,52.4903,52.455,52.4727,162853.0
2018-10-04 09:50:00,59.46,59.48,59.44,59.47,74876.0,52.4727,52.4903,52.455,52.4815,74876.0
2018-10-04 09:55:00,59.47,59.47,59.41,59.43,66478.0,52.4815,52.4815,52.4285,52.4462,66478.0
2018-10-04 10:00:00,59.42,59.42,59.37,59.4,211412.0,52.4374,52.4374,52.3932,52.4197,211412.0
2018-10-04 10:05:00,59.39,59.4,59.3,59.32,92476.0,52.4109,52.4197,52.3315,52.3491,92476.0
2018-10-04 10:10:00,59.31,59.32,59.26,59.29,77736.0,52.3403,52.3491,52.2962,52.3226,77736.0
2018-10-04 10:15:00,59.29,59.32,59.26,59.3,122726.0,52.3226,52.3491,52.2962,52.3315,122726.0
2018-10-04 10:20:00,59.29,59.31,59.26,59.29,195435.0,52.3226,52.3403,52.2962,52.3226,195435.0
2018-10-04 10:25:00,59.29,59.3,59.26,59.28,188538.0,52.3226,52.3315,52.2962,52.3138,188538.0
2018-10-04 10:30:00,59.27,59.3,59.23,59.26,122113.0,52.305,52.3315,52.2697,52.2962,122113.0
2018-10-04 10:35:00,59.25,59.27,59.23,59.24,147082.0,52.2873,52.305,52.2697,52.2785,147082.0
2018-10-04 10:40:00,59.25,59.25,59.18,59.2,163717.0,52.2873,52.2873,52.2256,52.2432,163717.0
2018-10-04 10:45:00,59.21,59.24,59.21,59.22,172721.0,52.252,52.2785,52.252,52.2609,172721.0
2018-10-04 10:50:00,59.23,59.26,59.22,59.24,427120.0,52.2697,52.2962,52.2609,52.2785,427120.0
2018-10-04 10:55:00,59.23,59.24,59.19,59.2,161685.0,52.2697,52.2785,52.2344,52.2432,161685.0
2018-10-04 11:00:00,59.19,59.29,59.18,59.29,232061.0,52.2344,52.3226,52.2256,52.3226,232061.0
2018-10-04 11:05:00,59.28,59.28,59.23,59.25,142535.0,52.3138,52.3138,52.2697,52.2873,142535.0
2018-10-04 11:10:00,59.25,59.27,59.22,59.23,132001.0,52.2873,52.305,52.2609,52.2697,132001.0
2018-10-04 11:15:00,59.23,59.23,59.19,59.2,220620.0,52.2697,52.2697,52.2344,52.2432,220620.0
2018-10-04 11:20:00,59.21,59.22,59.17,59.2,55248.0,52.252,52.2609,52.2167,52.2432,55248.0
2018-10-04 11:25:00,59.2,59.2,59.15,59.15,80589.0,52.2432,52.2432,52.1991,52.1991,80589.0
2018-10-04 11:30:00,59.15,59.18,59.12,59.13,110423.0,52.1991,52.2256,52.1726,52.1814,110423.0
2018-10-04 11:35:00,59.12,59.14,59.08,59.09,76491.0,52.1726,52.1903,52.1373,52.1461,76491.0
2018-10-04 11:40:00,59.09,59.11,59.08,59.08,57552.0,52.1461,52.1638,52.1373,52.1373,57552.0
2018-10-04 11:45:00,59.08,59.11,59.06,59.07,48680.0,52.1373,52.1638,52.1197,52.1285,48680.0
2018-10-04 11:50:00,59.07,59.07,59.04,59.07,24245.0,52.1285,52.1285,52.102,52.1285,24245.0
2018-10-04 11:55:00,59.08,59.09,59.06,59.06,25291.0,52.1373,52.1461,52.1197,52.1197,25291.0
2018-10-04 12:00:00,59.06,59.06,59.0,59.01,66056.0,52.1197,52.1197,52.0667,52.0755,66056.0
2018-10-04 12:05:00,59.01,59.04,58.98,59.01,168664.0,52.0755,52.102,52.0491,52.0755,168664.0
2018-10-04 12:10:00,59.01,59.02,58.97,58.98,38758.0,52.0755,52.0844,52.0402,52.0491,38758.0
2018-10-04 12:15:00,58.97,58.97,58.92,58.95,52353.0,52.0402,52.0402,51.9961,52.0226,52353.0
2018-10-04 12:20:00,58.95,58.96,58.92,58.93,20041.0,52.0226,52.0314,51.9961,52.0049,20041.0
2018-10-04 12:25:00,58.92,58.97,58.89,58.97,113230.0,51.9961,52.0402,51.9696,52.0402,113230.0
2018-10-04 12:30:00,58.96,59.0,58.95,59.0,150360.0,52.0314,52.0667,52.0226,52.0667,150360.0
2018-10-04 12:35:00,59.0,59.04,59.0,59.03,212424.0,52.0667,52.102,52.0667,52.0932,212424.0
2018-10-04 12:40:00,59.03,59.03,59.0,59.01,46410.0,52.0932,52.0932,52.0667,52.0755,46410.0
2018-10-04 12:45:00,59.01,59.07,59.0,59.03,41522.0,52.0755,52.1285,52.0667,52.0932,41522.0
2018-10-04 12:50:00,59.03,59.06,59.0,59.0,35670.0,52.0932,52.1197,52.0667,52.0667,35670.0
2018-10-04 12:55:00,58.99,59.01,58.97,58.98,38098.0,52.0579,52.0755,52.0402,52.0491,38098.0
2018-10-04 13:00:00,58.98,58.98,58.94,58.97,52975.0,52.0491,52.0491,52.0138,52.0402,52975.0
2018-10-04 13:05:00,58.97,59.0,58.95,58.96,28520.0,52.0402,52.0667,52.0226,52.0314,28520.0
2018-10-04 13:10:00,58.97,58.98,58.91,58.93,67247.0,52.0402,52.0491,51.9873,52.0049,67247.0
2018-10-04 13:15:00,58.93,58.94,58.9,58.91,37464.0,52.0049,52.0138,51.9785,51.9873,37464.0
2018-10-04 13:20:00,58.91,58.91,58.84,58.89,110858.0,51.9873,51.9873,51.9255,51.9696,110858.0
2018-10-04 13:25:00,58.89,58.95,58.88,58.94,61820.0,51.9696,52.0226,51.9608,52.0138,61820.0
2018-10-04 13:30:00,58.94,58.94,58.87,58.9,79854.0,52.0138,52.0138,51.952,51.9785,79854.0
2018-10-04 13:35:00,58.9,58.93,58.89,58.93,37743.0,51.9785,52.0049,51.9696,52.0049,37743.0
2018-10-04 13:40:00,58.93,59.0,58.92,59.0,39370.0,52.0049,52.0667,51.9961,52.0667,39370.0
2018-10-04 13:45:00,59.0,59.0,58.95,58.96,133699.0,52.0667,52.0667,52.0226,52.0314,133699.0
2018-10-04 13:50:00,58.96,59.01,58.94,58.99,31790.0,52.0314,52.0755,52.0138,52.0579,31790.0
2018-10-04 13:55:00,58.98,59.0,58.96,59.0,154786.0,52.0491,52.0667,52.0314,52.0667,154786.0
2018-10-04 14:00:00,58.99,59.02,58.95,59.01,61934.0,52.0579,52.0844,52.0226,52.0755,61934.0
2018-10-04 14:05:00,59.01,59.02,58.99,58.99,33648.0,52.0755,52.0844,52.0579,52.0579,33648.0
2018-10-04 14:10:00,59.0,59.02,58.98,59.01,26801.0,52.0667,52.0844,52.0491,52.0755,26801.0
2018-10-04 14:15:00,59.01,59.01,58.96,58.98,104471.0,52.0755,52.0755,52.0314,52.0491,104471.0
2018-10-04 14:20:00,58.97,58.99,58.95,58.98,24227.0,52.0402,52.0579,52.0226,52.0491,24227.0
2018-10-04 14:25:00,58.97,59.03,58.97,59.01,43548.0,52.0402,52.0932,52.0402,52.0755,43548.0
2018-10-04 14:30:00,59.01,59.03,59.0,59.03,35914.0,52.0755,52.0932,52.0667,52.0932,35914.0
2018-10-04 14:35:00,59.04,59.12,59.02,59.1,122101.0,52.102,52.1726,52.0844,52.155,122101.0
2018-10-04 14:40:00,59.1,59.11,59.07,59.09,39630.0,52.155,52.1638,52.1285,52.1461,39630.0
2018-10-04 14:45:00,59.09,59.13,59.08,59.09,91525.0,52.1461,52.1814,52.1373,52.1461,91525.0
2018-10-04 14:50:00,59.09,59.15,59.09,59.15,84983.0,52.1461,52.1991,52.1461,52.1991,84983.0
2018-10-04 14:55:00,59.16,59.17,59.13,59.16,74133.0,52.2079,52.2167,52.1814,52.2079,74133.0
2018-10-04 15:00:00,59.15,59.18,59.13,59.18,50870.0,52.1991,52.2256,52.1814,52.2256,50870.0
2018-10-04 15:05:00,59.18,59.22,59.18,59.2,67383.0,52.2256,52.2609,52.2256,52.2432,67383.0
2018-10-04 15:10:00,59.2,59.21,59.18,59.18,20750.0,52.2432,52.252,52.2256,52.2256,20750.0
2018-10-04 15:15:00,59.19,59.21,59.18,59.21,99511.0,52.2344,52.252,52.2256,52.252,99511.0
2018-10-04 15:20:00,59.21,59.21,59.12,59.13,164943.0,52.252,52.252,52.1726,52.1814,164943.0
2018-10-04 15:25:00,59.13,59.14,59.09,59.09,49470.0,52.1814,52.1903,52.1461,52.1461,49470.0
2018-10-04 15:30:00,59.08,59.11,59.07,59.08,70997.0,52.1373,52.1638,52.1285,52.1373,70997.0
2018-10-04 15:35:00,59.08,59.09,59.06,59.08,50586.0,52.1373,52.1461,52.1197,52.1373,50586.0
2018-10-04 15:40:00,59.08,59.11,59.07,59.11,173796.0,52.1373,52.1638,52.1285,52.1638,173796.0
2018-10-04 15:45:00,59.1,59.2,59.1,59.18,176212.0,52.155,52.2432,52.155,52.2256,176212.0
2018-10-04 15:50:00,59.18,59.23,59.17,59.22,312763.0,52.2256,52.2697,52.2167,52.2609,312763.0
2018-10-04 15:55:00,59.22,59.22,59.15,59.16,594839.0,52.2609,52.2609,52.1991,52.2079,594839.0
2018-10-05 09:30:00,59.33,59.37,59.28,59.35,102091.0,52.3579,52.3932,52.3138,52.3756,102091.0
2018-10-05 09:35:00,59.34,59.43,59.33,59.41,51318.0,52.3668,52.4462,52.3579,52.4285,51318.0
2018-10-05 09:40:00,59.4,59.44,59.4,59.44,41284.0,52.4197,52.455,52.4197,52.455,41284.0
2018-10-05 09:45:00,59.44,59.5,59.42,59.42,132628.0,52.455,52.508,52.4374,52.4374,132628.0
2018-10-05 09:50:00,59.43,59.44,59.37,59.42,137278.0,52.4462,52.455,52.3932,52.4374,137278.0
2018-10-05 09:55:00,59.41,59.41,59.3,59.31,118575.0,52.4285,52.4285,52.3315,52.3403,118575.0
2018-10-05 10:00:00,59.31,59.35,59.29,59.3,74122.0,52.3403,52.3756,52.3226,52.3315,74122.0
2018-10-05 10:05:00,59.31,59.35,59.3,59.3,58223.0,52.3403,52.3756,52.3315,52.3315,58223.0
2018-10-05 10:10:00,59.3,59.3,59.27,59.27,154556.0,52.3315,52.3315,52.305,52.305,154556.0
2018-10-05 10:15:00,59.28,59.32,59.27,59.28,111998.0,52.3138,52.3491,52.305,52.3138,111998.0
2018-10-05 10:20:00,59.28,59.33,59.27,59.32,119818.0,52.3138,52.3579,52.305,52.3491,119818.0
2018-10-05 10:25:00,59.32,59.34,59.31,59.33,19613.0,52.3491,52.3668,52.3403,52.3579,19613.0
2018-10-05 10:30:00,59.33,59.33,59.28,59.29,33095.0,52.3579,52.3579,52.3138,52.3226,33095.0
2018-10-05 10:35:00,59.3,59.31,59.26,59.27,43430.0,52.3315,52.3403,52.2962,52.305,43430.0
2018-10-05 10:40:00,59.27,59.29,59.25,59.27,20865.0,52.305,52.3226,52.2873,52.305,20865.0
2018-10-05 10:45:00,59.27,59.27,59.2,59.2,35871.0,52.305,52.305,52.2432,52.2432,35871.0
2018-10-05 10:50:00,59.19,59.24,59.17,59.23,2599918.0,52.2344,52.2785,52.2167,52.2697,2599918.0
2018-10-05 10:55:00,59.24,59.27,59.2,59.23,372360.0,52.2785,52.305,52.2432,52.2697,372360.0
2018-10-05 11:00:00,59.23,59.23,59.18,59.18,514483.0,52.2697,52.2697,52.2256,52.2256,514483.0
2018-10-05 11:05:00,59.19,59.2,59.15,59.16,54376.0,52.2344,52.2432,52.1991,52.2079,54376.0
2018-10-05 11:10:00,59.15,59.16,59.12,59.15,90987.0,52.1991,52.2079,52.1726,52.1991,90987.0
2018-10-05 11:15:00,59.15,59.15,59.09,59.1,82291.0,52.1991,52.1991,52.1461,52.155,82291.0
2018-10-05 11:20:00,59.09,59.14,59.07,59.14,152940.0,52.1461,52.1903,52.1285,52.1903,152940.0
2018-10-05 11:25:00,59.14,59.15,59.08,59.09,188725.0,52.1903,52.1991,52.1373,52.1461,188725.0
2018-10-05 11:30:00,59.09,59.1,59.06,59.07,40069.0,52.1461,52.155,52.1197,52.1285,40069.0
2018-10-05 11:35:00,59.08,59.09,59.06,59.08,56727.0,52.1373,52.1461,52.1197,52.1373,56727.0
2018-10-05 11:40:00,59.07,59.07,58.99,59.03,61500.0,52.1285,52.1285,52.0579,52.0932,61500.0
2018-10-05 11:45:00,59.02,59.03,59.0,59.02,113061.0,52.0844,52.0932,52.0667,52.0844,113061.0
2018-10-05 11:50:00,59.02,59.03,58.99,59.01,139255.0,52.0844,52.0932,52.0579,52.0755,139255.0
2018-10-05 11:55:00,59.01,59.02,58.99,59.01,63535.0,52.0755,52.0844,52.0579,52.0755,63535.0
2018-10-05 12:00:00,59.0,59.04,58.99,59.04,73936.0,52.0667,52.102,52.0579,52.102,73936.0
2018-10-05 12:05:00,59.04,59.06,59.03,59.04,42954.0,52.102,52.1197,52.0932,52.102,42954.0
2018-10-05 12:10:00,59.04,59.04,58.99,59.0,43842.0,52.102,52.102,52.0579,52.0667,43842.0
2018-10-05 12:15:00,58.99,59.03,58.98,59.02,66691.0,52.0579,52.0932,52.0491,52.0844,66691.0
2018-10-05 12:20:00,59.03,59.04,59.02,59.02,32692.0,52.0932,52.102,52.0844,52.0844,32692.0
2018-10-05 12:25:00,59.02,59.03,59.0,59.02,91580.0,52.0844,52.0932,52.0667,52.0844,91580.0
2018-10-05 12:30:00,59.01,59.01,58.97,58.98,76552.0,52.0755,52.0755,52.0402,52.0491,76552.0
2018-10-05 12:35:00,58.97,59.0,58.97,58.98,23252.0,52.0402,52.0667,52.0402,52.0491,23252.0
2018-10-05 12:40:00,58.97,58.97,58.93,58.94,81100.0,52.0402,52.0402,52.0049,52.0138,81100.0
2018-10-05 12:45:00,58.94,58.98,58.93,58.98,50834.0,52.0138,52.0491,52.0049,52.0491,50834.0
2018-10-05 12:50:00,58.98,59.0,58.97,59.0,48044.0,52.0491,52.0667,52.0402,52.0667,48044.0
2018-10-05 12:55:00,58.99,58.99,58.95,58.96,61895.0,52.0579,52.0579,52.0226,52.0314,61895.0
2018-10-05 13:00:00,58.96,58.96,58.92,58.96,55139.0,52.0314,52.0314,51.9961,52.0314,55139.0
2018-10-05 13:05:00,58.96,58.97,58.93,58.95,86161.0,52.0314,52.0402,52.0049,52.0226,86161.0
2018-10-05 13:10:00,58.95,58.99,58.94,58.98,108565.0,52.0226,52.0579,52.0138,52.0491,108565.0
2018-10-05 13:15:00,58.98,59.02,58.98,58.98,67396.0,52.0491,52.0844,52.0491,52.0491,67396.0
2018-10-05 13:20:00,58.98,58.98,58.92,58.93,42643.0,52.0491,52.0491,51.9961,52.0049,42643.0
2018-10-05 13:25:00,58.93,58.97,58.93,58.97,40149.0,52.0049,52.0402,52.0049,52.0402,40149.0
2018-10-05 13:30:00,58.98,59.0,58.93,58.94,94406.0,52.0491,52.0667,52.0049,52.0138,94406.0
2018-10-05 13:35:00,58.93,58.98,58.92,58.97,81540.0,52.0049,52.0491,51.9961,52.0402,81540.0
2018-10-05 13:40:00,58.97,59.02,58.97,59.02,58271.0,52.0402,52.0844,52.0402,52.0844,58271.0
2018-10-05 13:45:00,59.01,59.03,59.0,59.03,35036.0,52.0755,52.0932,52.0667,52.0932,35036.0
2018-10-05 13:50:00,59.03,59.04,58.97,58.99,138558.0,52.0932,52.102,52.0402,52.0579,138558.0
2018-10-05 13:55:00,59.0,59.0,58.97,58.97,125964.0,52.0667,52.0667,52.0402,52.0402,125964.0
2018-10-05 14:00:00,58.97,58.99,58.95,58.97,100870.0,52.0402,52.0579,52.0226,52.0402,100870.0
2018-10-05 14:05:00,58.97,58.98,58.91,58.91,65188.0,52.0402,52.0491,51.9873,51.9873,65188.0
2018-10-05 14:10:00,58.91,58.93,58.91,58.91,112562.0,51.9873,52.0049,51.9873,51.9873,112562.0
2018-10-05 14:15:00,58.91,59.0,58.91,59.0,30707.0,51.9873,52.0667,51.9873,52.0667,30707.0
2018-10-05 14:20:00,59.0,59.04,59.0,59.04,13507.0,52.0667,52.102,52.0667,52.102,13507.0
2018-10-05 14:25:00,59.04,59.06,59.02,59.05,81617.0,52.102,52.1197,52.0844,52.1108,81617.0
2018-10-05 14:30:00,59.05,59.08,59.04,59.04,33274.0,52.1108,52.1373,52.102,52.102,33274.0
2018-10-05 14:35:00,59.04,59.06,59.02,59.05,69023.0,52.102,52.1197,52.0844,52.1108,69023.0
2018-10-05 14:40:00,59.04,59.08,59.03,59.05,88498.0,52.102,52.1373,52.0932,52.1108,88498.0
2018-10-05 14:45:00,59.06,59.06,59.03,59.05,84452.0,52.1197,52.1197,52.0932,52.1108,84452.0
2018-10-05 14:50:00,59.05,59.07,59.04,59.05,147211.0,52.1108,52.1285,52.102,52.1108,147211.0
2018-10-05 14:55:00,59.06,59.1,59.04,59.09,75756.0,52.1197,52.155,52.102,52.1461,75756.0
2018-10-05 15:00:00,59.1,59.1,59.07,59.09,168608.0,52.155,52.155,52.1285,52.1461,168608.0
2018-10-05 15:05:00,59.09,59.14,59.09,59.11,100634.0,52.1461,52.1903,52.1461,52.1638,100634.0
2018-10-05 15:10:00,59.11,59.13,59.1,59.12,36830.0,52.1638,52.1814,52.155,52.1726,36830.0
2018-10-05 15:15:00,59.11,59.14,59.1,59.1,84370.0,52.1638,52.1903,52.155,52.155,84370.0
2018-10-05 15:20:00,59.1,59.14,59.09,59.12,489998.0,52.155,52.1903,52.1461,52.1726,489998.0
2018-10-05 15:25:00,59.12,59.12,59.1,59.12,99169.0,52.1726,52.1726,52.155,52.1726,99169.0
2018-10-05 15:30:00,59.11,59.13,59.09,59.09,113139.0,52.1638,52.1814,52.1461,52.1461,113139.0
2018-10-05 15:35:00,59.09,59.12,59.08,59.08,179725.0,52.1461,52.1726,52.1373,52.1373,179725.0
2018-10-05 15:40:00,59.08,59.15,59.07,59.14,143862.0,52.1373,52.1991,52.1285,52.1903,143862.0
2018-10-05 15:45:00,59.15,59.2,59.14,59.19,231707.0,52.1991,52.2432,52.1903,52.2344,231707.0
2018-10-05 15:50:00,59.18,59.19,59.14,59.19,405467.0,52.2256,52.2344,52.1903,52.2344,405467.0
2018-10-05 15:55:00,59.19,59.2,59.14,59.19,658142.0,52.2344,52.2432,52.1903,52.2344,658142.0
2018-10-08 09:30:00,59.02,59.08,58.99,59.07,180730.0,52.0844,52.1373,52.0579,52.1285,180730.0
2018-10-08 09:35:00,59.08,59.11,59.06,59.1,188008.0,52.1373,52.1638,52.1197,52.155,188008.0
2018-10-08 09:40:00,59.11,59.17,59.07,59.15,85984.0,52.1638,52.2167,52.1285,52.1991,85984.0
2018-10-08 09:45:00,59.15,59.18,59.15,59.15,57325.0,52.1991,52.2256,52.1991,52.1991,57325.0
2018-10-08 09:50:00,59.15,59.22,59.15,59.21,207778.0,52.1991,52.2609,52.1991,52.252,207778.0
2018-10-08 09:55:00,59.22,59.23,59.19,59.21,102866.0,52.2609,52.2697,52.2344,52.252,102866.0
2018-10-08 10:00:00,59.21,59.26,59.2,59.25,100176.0,52.252,52.2962,52.2432,52.2873,100176.0
2018-10-08 10:05:00,59.24,59.24,59.21,59.23,170323.0,52.2785,52.2785,52.252,52.2697,170323.0
2018-10-08 10:10:00,59.23,59.25,59.21,59.25,133995.0,52.2697,52.2873,52.252,52.2873,133995.0
2018-10-08 10:15:00,59.24,59.25,59.22,59.23,46503.0,52.2785,52.2873,52.2609,52.2697,46503.0
2018-10-08 10:20:00,59.23,59.24,59.21,59.22,82217.0,52.2697,52.2785,52.252,52.2609,82217.0
2018-10-08 10:25:00,59.22,59.25,59.21,59.22,96306.0,52.2609,52.2873,52.252,52.2609,96306.0
2018-10-08 10:30:00,59.23,59.23,59.19,59.19,167406.0,52.2697,52.2697,52.2344,52.2344,167406.0
2018-10-08 10:35:00,59.19,59.19,59.15,59.17,87490.0,52.2344,52.2344,52.1991,52.2167,87490.0
2018-10-08 10:40:00,59.17,59.18,59.13,59.13,42110.0,52.2167,52.2256,52.1814,52.1814,42110.0
2018-10-08 10:45:00,59.13,59.14,59.08,59.09,101677.0,52.1814,52.1903,52.1373,52.1461,101677.0
2018-10-08 10:50:00,59.08,59.11,59.06,59.1,78422.0,52.1373,52.1638,52.1197,52.155,78422.0
2018-10-08 10:55:00,59.1,59.12,59.08,59.11,96575.0,52.155,52.1726,52.1373,52.1638,96575.0
2018-10-08 11:00:00,59.11,59.12,59.06,59.06,614180.0,52.1638,52.1726,52.1197,52.1197,614180.0
2018-10-08 11:05:00,59.06,59.07,59.03,59.04,145078.0,52.1197,52.1285,52.0932,52.102,145078.0
2018-10-08 11:10:00,59.04,59.06,59.03,59.04,212307.0,52.102,52.1197,52.0932,52.102,212307.0
2018-10-08 11:15:00,59.04,59.05,59.0,59.04,30018.0,52.102,52.1108,52.0667,52.102,30018.0
2018-10-08 11:20:00,59.04,59.08,59.03,59.07,50804.0,52.102,52.1373,52.0932,52.1285,50804.0
2018-10-08 11:25:00,59.07,59.07,59.01,59.02,238859.0,52.1285,52.1285,52.0755,52.0844,238859.0
2018-10-08 11:30:00,59.01,59.03,58.98,58.98,42079.0,52.0755,52.0932,52.0491,52.0491,42079.0
2018-10-08 11:35:00,58.98,58.99,58.94,58.96,139685.0,52.0491,52.0579,52.0138,52.0314,139685.0
2018-10-08 11:40:00,58.96,58.96,58.92,58.95,119368.0,52.0314,52.0314,51.9961,52.0226,119368.0
2018-10-08 11:45:00,58.94,58.94,58.87,58.92,244886.0,52.0138,52.0138,51.952,51.9961,244886.0
2018-10-08 11:50:00,58.92,59.01,58.92,58.98,260390.0,51.9961,52.0755,51.9961,52.0491,260390.0
2018-10-08 11:55:00,58.98,59.02,58.93,59.01,70196.0,52.0491,52.0844,52.0049,52.0755,70196.0
2018-10-08 12:00:00,59.0,59.03,58.95,59.02,103399.0,52.0667,52.0932,52.0226,52.0844,103399.0
2018-10-08 12:05:00,59.02,59.06,59.01,59.05,118518.0,52.0844,52.1197,52.0755,52.1108,118518.0
2018-10-08 12:10:00,59.05,59.05,59.03,59.04,39890.0,52.1108,52.1108,52.0932,52.102,39890.0
2018-10-08 12:15:00,59.05,59.07,59.03,59.04,78145.0,52.1108,52.1285,52.0932,52.102,78145.0
2018-10-08 12:20:00,59.03,59.12,59.01,59.12,151080.0,52.0932,52.1726,52.0755,52.1726,151080.0
2018-10-08 12:25:00,59.11,59.17,59.1,59.17,137809.0,52.1638,52.2167,52.155,52.2167,137809.0
2018-10-08 12:30:00,59.17,59.18,59.13,59.14,83361.0,52.2167,52.2256,52.1814,52.1903,83361.0
2018-10-08 12:35:00,59.13,59.17,59.12,59.14,62760.0,52.1814,52.2167,52.1726,52.1903,62760.0
2018-10-08 12:40:00,59.14,59.16,59.13,59.14,51418.0,52.1903,52.2079,52.1814,52.1903,51418.0
2018-10-08 12:45:00,59.14,59.17,59.11,59.15,102442.0,52.1903,52.2167,52.1638,52.1991,102442.0
2018-10-08 12:50:00,59.14,59.17,59.12,59.13,76298.0,52.1903,52.2167,52.1726,52.1814,76298.0
2018-10-08 12:55:00,59.13,59.14,59.01,59.02,277527.0,52.1814,52.1903,52.0755,52.0844,277527.0
2018-10-08 13:00:00,59.02,59.1,59.0,59.09,466493.0,52.0844,52.155,52.0667,52.1461,466493.0
2018-10-08 13:05:00,59.09,59.16,59.07,59.16,183292.0,52.1461,52.2079,52.1285,52.2079,183292.0
2018-10-08 13:10:00,59.17,59.17,59.11,59.13,90183.0,52.2167,52.2167,52.1638,52.1814,90183.0
2018-10-08 13:15:00,59.13,59.13,59.07,59.08,74622.0,52.1814,52.1814,52.1285,52.1373,74622.0
2018-10-08 13:20:00,59.08,59.09,59.05,59.09,59627.0,52.1373,52.1461,52.1108,52.1461,59627.0
2018-10-08 13:25:00,59.09,59.12,59.08,59.09,179921.0,52.1461,52.1726,52.1373,52.1461,179921.0
2018-10-08 13:30:00,59.08,59.15,59.08,59.14,77857.0,52.1373,52.1991,52.1373,52.1903,77857.0
2018-10-08 13:35:00,59.15,59.18,59.14,59.17,43266.0,52.1991,52.2256,52.1903,52.2167,43266.0
2018-10-08 13:40:00,59.17,59.22,59.17,59.2,60998.0,52.2167,52.2609,52.2167,52.2432,60998.0
2018-10-08 13:45:00,59.2,59.23,59.17,59.2,46814.0,52.2432,52.2697,52.2167,52.2432,46814.0
2018-10-08 13:50:00,59.2,59.24,59.2,59.23,129370.0,52.2432,52.2785,52.2432,52.2697,129370.0
2018-10-08 13:55:00,59.23,59.23,59.19,59.2,94296.0,52.2697,52.2697,52.2344,52.2432,94296.0
2018-10-08 14:00:00,59.2,59.3,59.19,59.28,128032.0,52.2432,52.3315,52.2344,52.3138,128032.0
2018-10-08 14:05:00,59.28,59.35,59.27,59.33,81234.0,52.3138,52.3756,52.305,52.3579,81234.0
2018-10-08 14:10:00,59.33,59.34,59.28,59.29,70670.0,52.3579,52.3668,52.3138,52.3226,70670.0
2018-10-08 14:15:00,59.29,59.33,59.29,59.29,84004.0,52.3226,52.3579,52.3226,52.3226,84004.0
2018-10-08 14:20:00,59.29,59.37,59.29,59.32,75502.0,52.3226,52.3932,52.3226,52.3491,75502.0
2018-10-08 14:25:00,59.33,59.37,59.33,59.34,56738.0,52.3579,52.3932,52.3579,52.3668,56738.0
2018-10-08 14:30:00,59.34,59.41,59.34,59.4,139203.0,52.3668,52.4285,52.3668,52.4197,139203.0
2018-10-08 14:35:00,59.4,59.42,59.38,59.41,73640.0,52.4197,52.4374,52.4021,52.4285,73640.0
2018-10-08 14:40:00,59.42,59.43,59.39,59.42,85322.0,52.4374,52.4462,52.4109,52.4374,85322.0
2018-10-08 14:45:00,59.42,59.47,59.41,59.45,108770.0,52.4374,52.4815,52.4285,52.4638,108770.0
2018-10-08 14:50:00,59.45,59.46,59.4,59.4,313337.0,52.4638,52.4727,52.4197,52.4197,313337.0
2018-10-08 14:55:00,59.4,59.44,59.39,59.41,70207.0,52.4197,52.455,52.4109,52.4285,70207.0
2018-10-08 15:00:00,59.4,59.46,59.39,59.44,170139.0,52.4197,52.4727,52.4109,52.455,170139.0
2018-10-08 15:05:00,59.45,59.46,59.4,59.46,178752.0,52.4638,52.4727,52.4197,52.4727,178752.0
2018-10-08 15:10:00,59.45,59.46,59.43,59.46,223025.0,52.4638,52.4727,52.4462,52.4727,223025.0
2018-10-08 15:15:00,59.46,59.49,59.46,59.48,217668.0,52.4727,52.4991,52.4727,52.4903,217668.0
2018-10-08 15:20:00,59.48,59.5,59.41,59.41,632239.0,52.4903,52.508,52.4285,52.4285,632239.0
2018-10-08 15:25:00,59.41,59.46,59.41,59.43,68693.0,52.4285,52.4727,52.4285,52.4462,68693.0
2018-10-08 15:30:00,59.43,59.48,59.42,59.46,252403.0,52.4462,52.4903,52.4374,52.4727,252403.0
2018-10-08 15:35:00,59.46,59.49,59.45,59.48,194447.0,52.4727,52.4991,52.4638,52.4903,194447.0
2018-10-08 15:40:00,59.48,59.49,59.43,59.44,207643.0,52.4903,52.4991,52.4462,52.455,207643.0
2018-10-08 15:45:00,59.44,59.49,59.43,59.48,197020.0,52.455,52.4991,52.4462,52.4903,197020.0
2018-10-08 15:50:00,59.49,59.49,59.44,59.44,116918.0,52.4991,52.4991,52.455,52.455,116918.0
2018-10-08 15:55:00,59.44,59.46,59.42,59.43,600282.0,52.455,52.4727,52.4374,52.4462,600282.0
2018-10-09 09:30:00,58.65,58.68,58.6,58.67,190613.0,51.7578,51.7843,51.7137,51.7755,190613.0
2018-10-09 09:35:00,58.66,58.68,58.6,58.66,1319373.0,51.7667,51.7843,51.7137,51.7667,1319373.0
2018-10-09 09:40:00,58.66,58.66,58.58,58.62,107162.0,51.7667,51.7667,51.6961,51.7314,107162.0
2018-10-09 09:45:00,58.62,58.63,58.54,58.56,150363.0,51.7314,51.7402,51.6608,51.6784,150363.0
2018-10-09 09:50:00,58.56,58.68,58.55,58.67,84054.0,51.6784,51.7843,51.6696,51.7755,84054.0
2018-10-09 09:55:00,58.67,58.75,58.67,58.75,200928.0,51.7755,51.8461,51.7755,51.8461,200928.0
2018-10-09 10:00:00,58.74,58.78,58.74,58.77,129511.0,51.8373,51.8726,51.8373,51.8637,129511.0
2018-10-09 10:05:00,58.77,58.79,58.75,58.76,163114.0,51.8637,51.8814,51.8461,51.8549,163114.0
2018-10-09 10:10:00,58.77,58.79,58.74,58.78,130874.0,51.8637,51.8814,51.8373,51.8726,130874.0
2018-10-09 10:15:00,58.78,58.83,58.78,58.82,74880.0,51.8726,51.9167,51.8726,51.9079,74880.0
2018-10-09 10:20:00,58.82,58.9,58.82,58.89,406435.0,51.9079,51.9785,51.9079,51.9696,406435.0
2018-10-09 10:25:00,58.89,58.92,58.86,58.89,572223.0,51.9696,51.9961,51.9432,51.9696,572223.0
2018-10-09 10:30:00,58.89,58.97,58.89,58.93,306469.0,51.9696,52.0402,51.9696,52.0049,306469.0
2018-10-09 10:35:00,58.93,58.96,58.93,58.95,63929.0,52.0049,52.0314,52.0049,52.0226,63929.0
2018-10-09 10:40:00,58.95,59.0,58.94,58.97,109230.0,52.0226,52.0667,52.0138,52.0402,109230.0
2018-10-09 10:45:00,58.97,59.01,58.95,58.98,178992.0,52.0402,52.0755,52.0226,52.0491,178992.0
2018-10-09 10:50:00,58.99,59.0,58.92,58.93,92833.0,52.0579,52.0667,51.9961,52.0049,92833.0
2018-10-09 10:55:00,58.93,58.95,58.88,58.89,90973.0,52.0049,52.0226,51.9608,51.9696,90973.0
2018-10-09 11:00:00,58.88,58.9,58.85,58.88,169679.0,51.9608,51.9785,51.9343,51.9608,169679.0
2018-10-09 11:05:00,58.88,58.9,58.83,58.83,142387.0,51.9608,51.9785,51.9167,51.9167,142387.0
2018-10-09 11:10:00,58.84,58.89,58.82,58.89,281613.0,51.9255,51.9696,51.9079,51.9696,281613.0
2018-10-09 11:15:00,58.89,58.9,58.83,58.85,60969.0,51.9696,51.9785,51.9167,51.9343,60969.0
2018-10-09 11:20:00,58.85,58.93,58.85,58.92,189704.0,51.9343,52.0049,51.9343,51.9961,189704.0
2018-10-09 11:25:00,58.92,58.97,58.92,58.96,107132.0,51.9961,52.0402,51.9961,52.0314,107132.0
2018-10-09 11:30:00,58.97,58.98,58.93,58.93,45186.0,52.0402,52.0491,52.0049,52.0049,45186.0
2018-10-09 11:35:00,58.93,58.98,58.93,58.97,62921.0,52.0049,52.0491,52.0049,52.0402,62921.0
2018-10-09 11:40:00,58.97,58.99,58.96,58.97,106118.0,52.0402,52.0579,52.0314,52.0402,106118.0
2018-10-09 11:45:00,58.97,58.99,58.94,58.95,128899.0,52.0402,52.0579,52.0138,52.0226,128899.0
2018-10-09 11:50:00,58.96,59.03,58.95,59.01,56935.0,52.0314,52.0932,52.0226,52.0755,56935.0
2018-10-09 11:55:00,59.01,59.05,59.01,59.03,67323.0,52.0755,52.1108,52.0755,52.0932,67323.0
2018-10-09 12:00:00,59.03,59.07,59.02,59.02,159228.0,52.0932,52.1285,52.0844,52.0844,159228.0
2018-10-09 12:05:00,59.02,59.07,59.01,59.03,183682.0,52.0844,52.1285,52.0755,52.0932,183682.0
2018-10-09 12:10:00,59.03,59.04,58.97,58.97,92538.0,52.0932,52.102,52.0402,52.0402,92538.0
2018-10-09 12:15:00,58.98,59.0,58.97,58.98,34491.0,52.0491,52.0667,52.0402,52.0491,34491.0
2018-10-09 12:20:00,58.97,58.99,58.96,58.96,35349.0,52.0402,52.0579,52.0314,52.0314,35349.0
2018-10-09 12:25:00,58.96,59.0,58.95,58.98,162699.0,52.0314,52.0667,52.0226,52.0491,162699.0
2018-10-09 12:30:00,58.97,59.0,58.96,58.98,175359.0,52.0402,52.0667,52.0314,52.0491,175359.0
2018-10-09 12:35:00,58.99,59.05,58.99,59.02,63992.0,52.0579,52.1108,52.0579,52.0844,63992.0
2018-10-09 12:40:00,59.02,59.03,58.93,58.95,134961.0,52.0844,52.0932,52.0049,52.0226,134961.0
2018-10-09 12:45:00,58.94,58.96,58.9,58.94,233560.0,52.0138,52.0314,51.9785,52.0138,233560.0
2018-10-09 12:50:00,58.95,58.95,58.93,58.94,135594.0,52.0226,52.0226,52.0049,52.0138,135594.0
2018-10-09 12:55:00,58.92,58.97,58.92,58.95,92293.0,51.9961,52.0402,51.9961,52.0226,92293.0
2018-10-09 13:00:00,58.94,58.94,58.88,58.9,30622.0,52.0138,52.0138,51.9608,51.9785,30622.0
2018-10-09 13:05:00,58.9,58.93,58.88,58.91,48957.0,51.9785,52.0049,51.9608,51.9873,48957.0
2018-10-09 13:10:00,58.92,58.97,58.92,58.95,36662.0,51.9961,52.0402,51.9961,52.0226,36662.0
2018-10-09 13:15:00,58.96,58.98,58.95,58.95,12027.0,52.0314,52.0491,52.0226,52.0226,12027.0
2018-10-09 13:20:00,58.95,59.02,58.94,59.01,34548.0,52.0226,52.0844,52.0138,52.0755,34548.0
2018-10-09 13:25:00,59.01,59.02,58.99,59.01,22530.0,52.0755,52.0844,52.0579,52.0755,22530.0
2018-10-09 13:30:00,59.0,59.01,58.97,58.99,40733.0,52.0667,52.0755,52.0402,52.0579,40733.0
2018-10-09 13:35:00,58.98,58.99,58.94,58.96,32280.0,52.0491,52.0579,52.0138,52.0314,32280.0
2018-10-09 13:40:00,58.96,58.98,58.91,58.93,72949.0,52.0314,52.0491,51.9873,52.0049,72949.0
2018-10-09 13:45:00,58.92,58.96,58.9,58.95,54577.0,51.9961,52.0314,51.9785,52.0226,54577.0
2018-10-09 13:50:00,58.95,58.97,58.94,58.96,80646.0,52.0226,52.0402,52.0138,52.0314,80646.0
2018-10-09 13:55:00,58.97,59.01,58.97,58.98,76927.0,52.0402,52.0755,52.0402,52.0491,76927.0
2018-10-09 14:00:00,58.98,58.98,58.95,58.97,64145.0,52.0491,52.0491,52.0226,52.0402,64145.0
2018-10-09 14:05:00,58.96,58.99,58.94,58.99,105676.0,52.0314,52.0579,52.0138,52.0579,105676.0
2018-10-09 14:10:00,58.99,59.0,58.97,59.0,49796.0,52.0579,52.0667,52.0402,52.0667,49796.0
2018-10-09 14:15:00,59.0,59.01,58.95,58.96,105145.0,52.0667,52.0755,52.0226,52.0314,105145.0
2018-10-09 14:20:00,58.96,59.01,58.96,58.98,144141.0,52.0314,52.0755,52.0314,52.0491,144141.0
2018-10-09 14:25:00,58.98,59.02,58.98,59.0,107782.0,52.0491,52.0844,52.0491,52.0667,107782.0
2018-10-09 14:30:00,59.01,59.02,58.99,59.0,136804.0,52.0755,52.0844,52.0579,52.0667,136804.0
2018-10-09 14:35:00,58.99,59.01,58.97,59.0,175020.0,52.0579,52.0755,52.0402,52.0667,175020.0
2018-10-09 14:40:00,59.01,59.03,58.99,59.02,36710.0,52.0755,52.0932,52.0579,52.0844,36710.0
2018-10-09 14:45:00,59.02,59.03,58.99,59.02,49936.0,52.0844,52.0932,52.0579,52.0844,49936.0
2018-10-09 14:50:00,59.03,59.08,59.01,59.07,65599.0,52.0932,52.1373,52.0755,52.1285,65599.0
2018-10-09 14:55:00,59.07,59.08,59.06,59.07,48571.0,52.1285,52.1373,52.1197,52.1285,48571.0
2018-10-09 15:00:00,59.07,59.08,59.05,59.07,321188.0,52.1285,52.1373,52.1108,52.1285,321188.0
2018-10-09 15:05:00,59.07,59.08,59.06,59.07,166871.0,52.1285,52.1373,52.1197,52.1285,166871.0
2018-10-09 15:10:00,59.07,59.08,59.05,59.07,203378.0,52.1285,52.1373,52.1108,52.1285,203378.0
2018-10-09 15:15:00,59.08,59.12,59.07,59.1,630228.0,52.1373,52.1726,52.1285,52.155,630228.0
2018-10-09 15:20:00,59.1,59.11,59.02,59.03,270658.0,52.155,52.1638,52.0844,52.0932,270658.0
2018-10-09 15:25:00,59.04,59.07,59.03,59.07,92486.0,52.102,52.1285,52.0932,52.1285,92486.0
2018-10-09 15:30:00,59.07,59.1,59.06,59.09,114412.0,52.1285,52.155,52.1197,52.1461,114412.0
2018-10-09 15:35:00,59.08,59.12,59.07,59.11,205183.0,52.1373,52.1726,52.1285,52.1638,205183.0
2018-10-09 15:40:00,59.11,59.13,59.09,59.11,629050.0,52.1638,52.1814,52.1461,52.1638,629050.0
2018-10-09 15:45:00,59.11,59.17,59.11,59.16,177865.0,52.1638,52.2167,52.1638,52.2079,177865.0
2018-10-09 15:50:00,59.16,59.16,59.07,59.12,300189.0,52.2079,52.2079,52.1285,52.1726,300189.0
2018-10-09 15:55:00,59.11,59.12,59.05,59.07,674610.0,52.1638,52.1726,52.1108,52.1285,674610.0
2018-10-10 09:30:00,58.9,58.9,58.73,58.73,182056.0,51.9785,51.9785,51.8284,51.8284,182056.0
2018-10-10 09:35:00,58.74,58.8,58.73,58.78,2358465.0,51.8373,51.8902,51.8284,51.8726,2358465.0
2018-10-10 09:40:00,58.78,58.81,58.75,58.75,147713.0,51.8726,51.899,51.8461,51.8461,147713.0
2018-10-10 09:45:00,58.76,58.79,58.71,58.71,146216.0,51.8549,51.8814,51.8108,51.8108,146216.0
2018-10-10 09:50:00,58.71,58.73,58.66,58.68,281983.0,51.8108,51.8284,51.7667,51.7843,281983.0
2018-10-10 09:55:00,58.67,58.69,58.61,58.65,362368.0,51.7755,51.7931,51.7225,51.7578,362368.0
2018-10-10 10:00:00,58.65,58.68,58.53,58.55,226802.0,51.7578,51.7843,51.6519,51.6696,226802.0
2018-10-10 10:05:00,58.56,58.63,58.55,58.63,200801.0,51.6784,51.7402,51.6696,51.7402,200801.0
2018-10-10 10:10:00,58.62,58.63,58.53,58.53,434141.0,51.7314,51.7402,51.6519,51.6519,434141.0
2018-10-10 10:15:00,58.53,58.57,58.49,58.57,162713.0,51.6519,51.6872,51.6166,51.6872,162713.0
2018-10-10 10:20:00,58.56,58.61,58.56,58.57,205156.0,51.6784,51.7225,51.6784,51.6872,205156.0
2018-10-10 10:25:00,58.57,58.59,58.54,58.54,151328.0,51.6872,51.7049,51.6608,51.6608,151328.0
2018-10-10 10:30:00,58.54,58.58,58.45,58.46,894555.0,51.6608,51.6961,51.5813,51.5902,894555.0
2018-10-10 10:35:00,58.47,58.48,58.42,58.43,124967.0,51.599,51.6078,51.5549,51.5637,124967.0
2018-10-10 10:40:00,58.44,58.45,58.4,58.43,193479.0,51.5725,51.5813,51.5372,51.5637,193479.0
2018-10-10 10:45:00,58.43,58.45,58.37,58.38,94827.0,51.5637,51.5813,51.5107,51.5196,94827.0
2018-10-10 10:50:00,58.38,58.46,58.38,58.42,96391.0,51.5196,51.5902,51.5196,51.5549,96391.0
2018-10-10 10:55:00,58.41,58.41,58.34,58.4,231541.0,51.546,51.546,51.4843,51.5372,231541.0
2018-10-10 11:00:00,58.4,58.4,58.34,58.34,201880.0,51.5372,51.5372,51.4843,51.4843,201880.0
2018-10-10 11:05:00,58.35,58.37,58.28,58.3,572711.0,51.4931,51.5107,51.4313,51.449,572711.0
2018-10-10 11:10:00,58.29,58.3,58.24,58.25,267023.0,51.4401,51.449,51.396,51.4048,267023.0
2018-10-10 11:15:00,58.24,58.29,58.23,58.26,198521.0,51.396,51.4401,51.3872,51.4137,198521.0
2018-10-10 11:20:00,58.25,58.27,58.18,58.2,177796.0,51.4048,51.4225,51.3431,51.3607,177796.0
2018-10-10 11:25:00,58.2,58.26,58.2,58.21,204741.0,51.3607,51.4137,51.3607,51.3695,204741.0
2018-10-10 11:30:00,58.21,58.21,58.11,58.12,207579.0,51.3695,51.3695,51.2813,51.2901,207579.0
2018-10-10 11:35:00,58.13,58.14,58.09,58.1,207893.0,51.2989,51.3078,51.2636,51.2725,207893.0
2018-10-10 11:40:00,58.1,58.2,58.09,58.19,154979.0,51.2725,51.3607,51.2636,51.3519,154979.0
2018-10-10 11:45:00,58.19,58.26,58.17,58.25,99953.0,51.3519,51.4137,51.3342,51.4048,99953.0
2018-10-10 11:50:00,58.25,58.27,58.21,58.23,59867.0,51.4048,51.4225,51.3695,51.3872,59867.0
2018-10-10 11:55:00,58.23,58.26,58.2,58.2,68616.0,51.3872,51.4137,51.3607,51.3607,68616.0
2018-10-10 12:00:00,58.19,58.22,58.16,58.16,111531.0,51.3519,51.3784,51.3254,51.3254,111531.0
2018-10-10 12:05:00,58.16,58.17,58.1,58.14,136975.0,51.3254,51.3342,51.2725,51.3078,136975.0
2018-10-10 12:10:00,58.14,58.2,58.12,58.19,190009.0,51.3078,51.3607,51.2901,51.3519,190009.0
2018-10-10 12:15:00,58.18,58.26,58.18,58.26,164008.0,51.3431,51.4137,51.3431,51.4137,164008.0
2018-10-10 12:20:00,58.26,58.26,58.21,58.21,64670.0,51.4137,51.4137,51.3695,51.3695,64670.0
2018-10-10 12:25:00,58.22,58.22,58.19,58.2,57237.0,51.3784,51.3784,51.3519,51.3607,57237.0
2018-10-10 12:30:00,58.2,58.22,58.17,58.21,52640.0,51.3607,51.3784,51.3342,51.3695,52640.0
2018-10-10 12:35:00,58.22,58.24,58.18,58.18,24265.0,51.3784,51.396,51.3431,51.3431,24265.0
2018-10-10 12:40:00,58.18,58.2,58.16,58.2,49675.0,51.3431,51.3607,51.3254,51.3607,49675.0
2018-10-10 12:45:00,58.18,58.23,58.18,58.22,101661.0,51.3431,51.3872,51.3431,51.3784,101661.0
2018-10-10 12:50:00,58.22,58.26,58.22,58.24,40272.0,51.3784,51.4137,51.3784,51.396,40272.0
2018-10-10 12:55:00,58.25,58.28,58.21,58.21,94499.0,51.4048,51.4313,51.3695,51.3695,94499.0
2018-10-10 13:00:00,58.2,58.21,58.1,58.11,171044.0,51.3607,51.3695,51.2725,51.2813,171044.0
2018-10-10 13:05:00,58.11,58.16,58.11,58.15,68159.0,51.2813,51.3254,51.2813,51.3166,68159.0
2018-10-10 13:10:00,58.14,58.23,58.14,58.23,136130.0,51.3078,51.3872,51.3078,51.3872,136130.0
2018-10-10 13:15:00,58.22,58.26,58.19,58.26,113787.0,51.3784,51.4137,51.3519,51.4137,113787.0
2018-10-10 13:20:00,58.26,58.29,58.24,58.28,22936.0,51.4137,51.4401,51.396,51.4313,22936.0
2018-10-10 13:25:00,58.28,58.28,58.21,58.21,101888.0,51.4313,51.4313,51.3695,51.3695,101888.0
2018-10-10 13:30:00,58.21,58.24,58.17,58.22,41223.0,51.3695,51.396,51.3342,51.3784,41223.0
2018-10-10 13:35:00,58.23,58.24,58.19,58.21,81418.0,51.3872,51.396,51.3519,51.3695,81418.0
2018-10-10 13:40:00,58.22,58.22,58.11,58.12,106639.0,51.3784,51.3784,51.2813,51.2901,106639.0
2018-10-10 13:45:00,58.12,58.18,58.12,58.17,36112.0,51.2901,51.3431,51.2901,51.3342,36112.0
2018-10-10 13:50:00,58.16,58.16,58.09,58.1,74460.0,51.3254,51.3254,51.2636,51.2725,74460.0
2018-10-10 13:55:00,58.1,58.11,58.07,58.09,147547.0,51.2725,51.2813,51.246,51.2636,147547.0
2018-10-10 14:00:00,58.1,58.11,58.02,58.03,77972.0,51.2725,51.2813,51.2019,51.2107,77972.0
2018-10-10 14:05:00,58.03,58.03,57.88,57.88,296273.0,51.2107,51.2107,51.0783,51.0783,296273.0
2018-10-10 14:10:00,57.88,57.98,57.88,57.94,260616.0,51.0783,51.1666,51.0783,51.1313,260616.0
2018-10-10 14:15:00,57.94,58.01,57.93,57.97,124496.0,51.1313,51.193,51.1224,51.1577,124496.0
2018-10-10 14:20:00,57.98,57.99,57.93,57.99,85898.0,51.1666,51.1754,51.1224,51.1754,85898.0
2018-10-10 14:25:00,57.99,57.99,57.91,57.99,487432.0,51.1754,51.1754,51.1048,51.1754,487432.0
2018-10-10 14:30:00,57.98,58.01,57.91,57.92,828693.0,51.1666,51.193,51.1048,51.1136,828693.0
2018-10-10 14:35:00,57.92,57.95,57.89,57.9,73480.0,51.1136,51.1401,51.0871,51.096,73480.0
2018-10-10 14:40:00,57.9,57.92,57.85,57.85,139611.0,51.096,51.1136,51.0519,51.0519,139611.0
2018-10-10 14:45:00,57.85,57.91,57.85,57.89,131371.0,51.0519,51.1048,51.0519,51.0871,131371.0
2018-10-10 14:50:00,57.88,57.94,57.87,57.91,30879.0,51.0783,51.1313,51.0695,51.1048,30879.0
2018-10-10 14:55:00,57.91,57.96,57.88,57.92,105732.0,51.1048,51.1489,51.0783,51.1136,105732.0
2018-10-10 15:00:00,57.92,57.92,57.85,57.86,69767.0,51.1136,51.1136,51.0519,51.0607,69767.0
2018-10-10 15:05:00,57.85,57.87,57.81,57.82,107332.0,51.0519,51.0695,51.0166,51.0254,107332.0
2018-10-10 15:10:00,57.82,57.83,57.73,57.78,207257.0,51.0254,51.0342,50.946,50.9901,207257.0
2018-10-10 15:15:00,57.78,57.81,57.72,57.74,292483.0,50.9901,51.0166,50.9371,50.9548,292483.0
2018-10-10 15:20:00,57.74,57.86,57.74,57.85,272796.0,50.9548,51.0607,50.9548,51.0519,272796.0
2018-10-10 15:25:00,57.85,57.87,57.78,57.86,209000.0,51.0519,51.0695,50.9901,51.0607,209000.0
2018-10-10 15:30:00,57.86,57.87,57.79,57.79,275446.0,51.0607,51.0695,50.9989,50.9989,275446.0
2018-10-10 15:35:00,57.79,57.79,57.69,57.69,313617.0,50.9989,50.9989,50.9107,50.9107,313617.0
2018-10-10 15:40:00,57.69,57.69,57.62,57.67,364007.0,50.9107,50.9107,50.8489,50.893,364007.0
2018-10-10 15:45:00,57.67,57.78,57.59,57.77,704269.0,50.893,50.9901,50.8224,50.9813,704269.0
2018-10-10 15:50:00,57.76,57.77,57.6,57.61,1013252.0,50.9724,50.9813,50.8312,50.8401,1013252.0
2018-10-10 15:55:00,57.61,57.64,57.53,57.64,1546167.0,50.8401,50.8665,50.7695,50.8665,1546167.0
2018-10-11 09:30:00,57.22,57.27,57.14,57.17,865743.0,50.4959,50.54,50.4253,50.4518,865743.0
2018-10-11 09:35:00,57.17,57.18,57.03,57.08,975922.0,50.4518,50.4606,50.3282,50.3723,975922.0
2018-10-11 09:40:00,57.07,57.14,57.07,57.13,229449.0,50.3635,50.4253,50.3635,50.4165,229449.0
2018-10-11 09:45:00,57.13,57.37,57.1,57.37,601068.0,50.4165,50.6283,50.39,50.6283,601068.0
2018-10-11 09:50:00,57.37,57.45,57.35,57.43,243987.0,50.6283,50.6989,50.6106,50.6812,243987.0
2018-10-11 09:55:00,57.43,57.58,57.4,57.57,163490.0,50.6812,50.8136,50.6547,50.8048,163490.0
2018-10-11 10:00:00,57.56,57.58,57.41,57.41,706655.0,50.7959,50.8136,50.6636,50.6636,706655.0
2018-10-11 10:05:00,57.42,57.47,57.34,57.44,976784.0,50.6724,50.7165,50.6018,50.69,976784.0
2018-10-11 10:10:00,57.45,57.46,57.33,57.36,321612.0,50.6989,50.7077,50.593,50.6194,321612.0
2018-10-11 10:15:00,57.35,57.35,57.24,57.29,817272.0,50.6106,50.6106,50.5135,50.5577,817272.0
2018-10-11 10:20:00,57.3,57.31,57.21,57.23,597372.0,50.5665,50.5753,50.4871,50.5047,597372.0
2018-10-11 10:25:00,57.21,57.32,57.21,57.3,454626.0,50.4871,50.5841,50.4871,50.5665,454626.0
2018-10-11 10:30:00,57.3,57.34,57.22,57.24,257901.0,50.5665,50.6018,50.4959,50.5135,257901.0
2018-10-11 10:35:00,57.24,57.28,57.11,57.14,243356.0,50.5135,50.5488,50.3988,50.4253,243356.0
2018-10-11 10:40:00,57.14,57.2,57.12,57.15,689840.0,50.4253,50.4782,50.4076,50.4341,689840.0
2018-10-11 10:45:00,57.15,57.17,57.03,57.03,841171.0,50.4341,50.4518,50.3282,50.3282,841171.0
2018-10-11 10:50:00,57.03,57.09,56.94,56.96,522901.0,50.3282,50.3812,50.2488,50.2664,522901.0
2018-10-11 10:55:00,56.97,57.02,56.92,56.93,318099.0,50.2753,50.3194,50.2311,50.24,318099.0
2018-10-11 11:00:00,56.93,56.94,56.74,56.75,265985.0,50.24,50.2488,50.0723,50.0811,265985.0
2018-10-11 11:05:00,56.76,56.87,56.75,56.79,590104.0,50.0899,50.187,50.0811,50.1164,590104.0
2018-10-11 11:10:00,56.78,56.79,56.64,56.66,387670.0,50.1076,50.1164,49.984,50.0017,387670.0
2018-10-11 11:15:00,56.64,56.74,56.62,56.69,531547.0,49.984,50.0723,49.9664,50.0282,531547.0
2018-10-11 11:20:00,56.69,56.85,56.69,56.81,297454.0,50.0282,50.1694,50.0282,50.1341,297454.0
2018-10-11 11:25:00,56.8,56.84,56.73,56.75,395005.0,50.1252,50.1605,50.0635,50.0811,395005.0
2018-10-11 11:30:00,56.76,56.82,56.69,56.82,157697.0,50.0899,50.1429,50.0282,50.1429,157697.0
2018-10-11 11:35:00,56.82,56.82,56.7,56.74,514732.0,50.1429,50.1429,50.037,50.0723,514732.0
2018-10-11 11:40:00,56.76,56.87,56.76,56.85,99037.0,50.0899,50.187,50.0899,50.1694,99037.0
2018-10-11 11:45:00,56.85,57.0,56.83,56.98,264211.0,50.1694,50.3017,50.1517,50.2841,264211.0
2018-10-11 11:50:00,56.98,57.05,56.94,57.0,408154.0,50.2841,50.3459,50.2488,50.3017,408154.0
2018-10-11 11:55:00,57.0,57.06,56.97,56.99,121256.0,50.3017,50.3547,50.2753,50.2929,121256.0
2018-10-11 12:00:00,56.99,57.09,56.97,57.02,158008.0,50.2929,50.3812,50.2753,50.3194,158008.0
2018-10-11 12:05:00,57.03,57.06,56.98,56.98,94885.0,50.3282,50.3547,50.2841,50.2841,94885.0
2018-10-11 12:10:00,56.99,57.1,56.99,57.1,201784.0,50.2929,50.39,50.2929,50.39,201784.0
2018-10-11 12:15:00,57.09,57.17,57.09,57.16,155080.0,50.3812,50.4518,50.3812,50.4429,155080.0
2018-10-11 12:20:00,57.16,57.29,57.16,57.28,158611.0,50.4429,50.5577,50.4429,50.5488,158611.0
2018-10-11 12:25:00,57.28,57.28,57.19,57.2,100695.0,50.5488,50.5488,50.4694,50.4782,100695.0
2018-10-11 12:30:00,57.2,57.27,57.19,57.22,148255.0,50.4782,50.54,50.4694,50.4959,148255.0
2018-10-11 12:35:00,57.22,57.26,57.17,57.17,165195.0,50.4959,50.5312,50.4518,50.4518,165195.0
2018-10-11 12:40:00,57.18,57.22,57.16,57.21,143404.0,50.4606,50.4959,50.4429,50.4871,143404.0
2018-10-11 12:45:00,57.21,57.21,57.13,57.15,165446.0,50.4871,50.4871,50.4165,50.4341,165446.0
2018-10-11 12:50:00,57.16,57.18,57.11,57.18,114236.0,50.4429,50.4606,50.3988,50.4606,114236.0
2018-10-11 12:55:00,57.18,57.21,57.13,57.19,165302.0,50.4606,50.4871,50.4165,50.4694,165302.0
2018-10-11 13:00:00,57.18,57.18,57.07,57.07,107247.0,50.4606,50.4606,50.3635,50.3635,107247.0
2018-10-11 13:05:00,57.07,57.11,57.07,57.07,129455.0,50.3635,50.3988,50.3635,50.3635,129455.0
2018-10-11 13:10:00,57.07,57.17,57.04,57.17,84800.0,50.3635,50.4518,50.337,50.4518,84800.0
2018-10-11 13:15:00,57.17,57.24,57.15,57.21,111677.0,50.4518,50.5135,50.4341,50.4871,111677.0
2018-10-11 13:20:00,57.2,57.22,57.15,57.15,106443.0,50.4782,50.4959,50.4341,50.4341,106443.0
2018-10-11 13:25:00,57.15,57.18,57.12,57.16,115408.0,50.4341,50.4606,50.4076,50.4429,115408.0
2018-10-11 13:30:00,57.15,57.2,57.09,57.1,71985.0,50.4341,50.4782,50.3812,50.39,71985.0
2018-10-11 13:35:00,57.1,57.11,57.06,57.1,117303.0,50.39,50.3988,50.3547,50.39,117303.0
2018-10-11 13:40:00,57.1,57.13,57.02,57.06,53162.0,50.39,50.4165,50.3194,50.3547,53162.0
2018-10-11 13:45:00,57.05,57.08,57.01,57.01,134111.0,50.3459,50.3723,50.3106,50.3106,134111.0
2018-10-11 13:50:00,57.01,57.02,56.96,57.02,161476.0,50.3106,50.3194,50.2664,50.3194,161476.0
2018-10-11 13:55:00,57.02,57.11,56.98,57.11,73936.0,50.3194,50.3988,50.2841,50.3988,73936.0
2018-10-11 14:00:00,57.11,57.12,57.06,57.1,138141.0,50.3988,50.4076,50.3547,50.39,138141.0
2018-10-11 14:05:00,57.1,57.14,57.01,57.03,86597.0,50.39,50.4253,50.3106,50.3282,86597.0
2018-10-11 14:10:00,57.02,57.03,56.94,56.97,165999.0,50.3194,50.3282,50.2488,50.2753,165999.0
2018-10-11 14:15:00,56.97,56.99,56.89,56.92,207019.0,50.2753,50.2929,50.2047,50.2311,207019.0
2018-10-11 14:20:00,56.91,56.95,56.82,56.82,295733.0,50.2223,50.2576,50.1429,50.1429,295733.0
2018-10-11 14:25:00,56.82,56.89,56.78,56.79,219679.0,50.1429,50.2047,50.1076,50.1164,219679.0
2018-10-11 14:30:00,56.79,56.79,56.69,56.69,328139.0,50.1164,50.1164,50.0282,50.0282,328139.0
2018-10-11 14:35:00,56.69,56.69,56.59,56.62,483125.0,50.0282,50.0282,49.9399,49.9664,483125.0
2018-10-11 14:40:00,56.62,56.63,56.3,56.31,527812.0,49.9664,49.9752,49.684,49.6928,527812.0
2018-10-11 14:45:00,56.31,56.45,56.2,56.38,860350.0,49.6928,49.8164,49.5957,49.7546,860350.0
2018-10-11 14:50:00,56.38,56.55,56.36,56.51,828948.0,49.7546,49.9046,49.7369,49.8693,828948.0
2018-10-11 14:55:00,56.5,56.56,56.41,56.53,461891.0,49.8605,49.9134,49.7811,49.887,461891.0
2018-10-11 15:00:00,56.52,56.69,56.44,56.68,578740.0,49.8781,50.0282,49.8075,50.0193,578740.0
2018-10-11 15:05:00,56.68,56.68,56.47,56.56,249396.0,50.0193,50.0193,49.834,49.9134,249396.0
2018-10-11 15:10:00,56.55,56.75,56.47,56.71,403029.0,49.9046,50.0811,49.834,50.0458,403029.0
2018-10-11 15:15:00,56.71,56.96,56.7,56.96,594633.0,50.0458,50.2664,50.037,50.2664,594633.0
2018-10-11 15:20:00,56.97,57.02,56.86,57.02,911612.0,50.2753,50.3194,50.1782,50.3194,911612.0
2018-10-11 15:25:00,57.02,57.03,56.93,56.94,188244.0,50.3194,50.3282,50.24,50.2488,188244.0
2018-10-11 15:30:00,56.94,57.04,56.89,56.94,337039.0,50.2488,50.337,50.2047,50.2488,337039.0
2018-10-11 15:35:00,56.94,56.96,56.8,56.91,657222.0,50.2488,50.2664,50.1252,50.2223,657222.0
2018-10-11 15:40:00,56.91,56.92,56.77,56.78,460182.0,50.2223,50.2311,50.0988,50.1076,460182.0
2018-10-11 15:45:00,56.76,56.85,56.65,56.67,586104.0,50.0899,50.1694,49.9929,50.0105,586104.0
2018-10-11 15:50:00,56.68,56.81,56.64,56.73,751206.0,50.0193,50.1341,49.984,50.0635,751206.0
2018-10-11 15:55:00,56.73,56.77,56.58,56.59,929376.0,50.0635,50.0988,49.9311,49.9399,929376.0
2018-10-12 09:30:00,56.7,56.73,56.63,56.64,2404391.0,50.037,50.0635,49.9752,49.984,2404391.0
2018-10-12 09:35:00,56.65,56.73,56.63,56.7,291725.0,49.9929,50.0635,49.9752,50.037,291725.0
2018-10-12 09:40:00,56.7,56.73,56.64,56.64,320491.0,50.037,50.0635,49.984,49.984,320491.0
2018-10-12 09:45:00,56.64,56.69,56.55,56.59,1701295.0,49.984,50.0282,49.9046,49.9399,1701295.0
2018-10-12 09:50:00,56.59,56.59,56.55,56.59,137573.0,49.9399,49.9399,49.9046,49.9399,137573.0
2018-10-12 09:55:00,56.58,56.65,56.57,56.64,274491.0,49.9311,49.9929,49.9223,49.984,274491.0
2018-10-12 10:00:00,56.64,56.68,56.6,56.67,534362.0,49.984,50.0193,49.9487,50.0105,534362.0
2018-10-12 10:05:00,56.67,56.67,56.6,56.65,205227.0,50.0105,50.0105,49.9487,49.9929,205227.0
2018-10-12 10:10:00,56.65,56.65,56.54,56.55,192700.0,49.9929,49.9929,49.8958,49.9046,192700.0
2018-10-12 10:15:00,56.54,56.55,56.44,56.45,1453392.0,49.8958,49.9046,49.8075,49.8164,1453392.0
2018-10-12 10:20:00,56.44,56.48,56.42,56.44,311234.0,49.8075,49.8428,49.7899,49.8075,311234.0
2018-10-12 10:25:00,56.43,56.43,56.31,56.31,173299.0,49.7987,49.7987,49.6928,49.6928,173299.0
2018-10-12 10:30:00,56.32,56.38,56.29,56.38,257837.0,49.7016,49.7546,49.6752,49.7546,257837.0
2018-10-12 10:35:00,56.39,56.52,56.38,56.5,165380.0,49.7634,49.8781,49.7546,49.8605,165380.0
2018-10-12 10:40:00,56.5,56.52,56.45,56.48,196450.0,49.8605,49.8781,49.8164,49.8428,196450.0
2018-10-12 10:45:00,56.49,56.5,56.46,56.47,346496.0,49.8517,49.8605,49.8252,49.834,346496.0
2018-10-12 10:50:00,56.46,56.58,56.45,56.57,172100.0,49.8252,49.9311,49.8164,49.9223,172100.0
2018-10-12 10:55:00,56.57,56.58,56.49,56.5,202715.0,49.9223,49.9311,49.8517,49.8605,202715.0
2018-10-12 11:00:00,56.5,56.52,56.46,56.46,245763.0,49.8605,49.8781,49.8252,49.8252,245763.0
2018-10-12 11:05:00,56.46,56.46,56.42,56.45,303864.0,49.8252,49.8252,49.7899,49.8164,303864.0
2018-10-12 11:10:00,56.45,56.53,56.43,56.51,88220.0,49.8164,49.887,49.7987,49.8693,88220.0
2018-10-12 11:15:00,56.51,56.51,56.39,56.41,315996.0,49.8693,49.8693,49.7634,49.7811,315996.0
2018-10-12 11:20:00,56.4,56.46,56.38,56.42,411491.0,49.7722,49.8252,49.7546,49.7899,411491.0
2018-10-12 11:25:00,56.41,56.43,56.38,56.41,380777.0,49.7811,49.7987,49.7546,49.7811,380777.0
2018-10-12 11:30:00,56.41,56.45,56.39,56.44,193949.0,49.7811,49.8164,49.7634,49.8075,193949.0
2018-10-12 11:35:00,56.43,56.45,56.39,56.41,287681.0,49.7987,49.8164,49.7634,49.7811,287681.0
2018-10-12 11:40:00,56.41,56.41,56.28,56.3,493055.0,49.7811,49.7811,49.6663,49.684,493055.0
2018-10-12 11:45:00,56.3,56.33,56.25,56.33,432392.0,49.684,49.7105,49.6399,49.7105,432392.0
2018-10-12 11:50:00,56.33,56.33,56.27,56.28,132338.0,49.7105,49.7105,49.6575,49.6663,132338.0
2018-10-12 11:55:00,56.28,56.35,56.28,56.3,88446.0,49.6663,49.7281,49.6663,49.684,88446.0
2018-10-12 12:00:00,56.3,56.31,56.21,56.21,639193.0,49.684,49.6928,49.6046,49.6046,639193.0
2018-10-12 12:05:00,56.22,56.27,56.2,56.26,267005.0,49.6134,49.6575,49.5957,49.6487,267005.0
2018-10-12 12:10:00,56.26,56.32,56.22,56.29,181154.0,49.6487,49.7016,49.6134,49.6752,181154.0
2018-10-12 12:15:00,56.29,56.3,56.22,56.23,239001.0,49.6752,49.684,49.6134,49.6222,239001.0
2018-10-12 12:20:00,56.22,56.26,56.19,56.26,260147.0,49.6134,49.6487,49.5869,49.6487,260147.0
2018-10-12 12:25:00,56.26,56.27,56.12,56.15,421175.0,49.6487,49.6575,49.5251,49.5516,421175.0
2018-10-12 12:30:00,56.15,56.2,56.13,56.16,295295.0,49.5516,49.5957,49.534,49.5604,295295.0
2018-10-12 12:35:00,56.16,56.16,56.1,56.12,282973.0,49.5604,49.5604,49.5075,49.5251,282973.0
2018-10-12 12:40:00,56.12,56.15,56.04,56.05,369579.0,49.5251,49.5516,49.4545,49.4634,369579.0
2018-10-12 12:45:00,56.05,56.09,56.04,56.04,279007.0,49.4634,49.4987,49.4545,49.4545,279007.0
2018-10-12 12:50:00,56.04,56.16,56.02,56.16,121831.0,49.4545,49.5604,49.4369,49.5604,121831.0
2018-10-12 12:55:00,56.15,56.27,56.14,56.24,164814.0,49.5516,49.6575,49.5428,49.631,164814.0
2018-10-12 13:00:00,56.24,56.31,56.14,56.31,165018.0,49.631,49.6928,49.5428,49.6928,165018.0
2018-10-12 13:05:00,56.31,56.37,56.28,56.33,141265.0,49.6928,49.7458,49.6663,49.7105,141265.0
2018-10-12 13:10:00,56.34,56.4,56.28,56.29,295398.0,49.7193,49.7722,49.6663,49.6752,295398.0
2018-10-12 13:15:00,56.3,56.34,56.17,56.2,108895.0,49.684,49.7193,49.5693,49.5957,108895.0
2018-10-12 13:20:00,56.2,56.34,56.2,56.33,125622.0,49.5957,49.7193,49.5957,49.7105,125622.0
2018-10-12 13:25:00,56.33,56.35,56.2,56.21,89320.0,49.7105,49.7281,49.5957,49.6046,89320.0
2018-10-12 13:30:00,56.21,56.21,56.14,56.15,62143.0,49.6046,49.6046,49.5428,49.5516,62143.0
2018-10-12 13:35:00,56.15,56.15,56.09,56.15,87931.0,49.5516,49.5516,49.4987,49.5516,87931.0
2018-10-12 13:40:00,56.15,56.21,56.1,56.21,87940.0,49.5516,49.6046,49.5075,49.6046,87940.0
2018-10-12 13:45:00,56.22,56.37,56.21,56.36,188077.0,49.6134,49.7458,49.6046,49.7369,188077.0
2018-10-12 13:50:00,56.36,56.38,56.27,56.35,198611.0,49.7369,49.7546,49.6575,49.7281,198611.0
2018-10-12 13:55:00,56.34,56.36,56.27,56.3,151789.0,49.7193,49.7369,49.6575,49.684,151789.0
2018-10-12 14:00:00,56.29,56.31,56.21,56.26,356986.0,49.6752,49.6928,49.6046,49.6487,356986.0
2018-10-12 14:05:00,56.26,56.28,56.22,56.25,124658.0,49.6487,49.6663,49.6134,49.6399,124658.0
2018-10-12 14:10:00,56.25,56.25,56.15,56.15,100482.0,49.6399,49.6399,49.5516,49.5516,100482.0
2018-10-12 14:15:00,56.15,56.3,56.14,56.29,175875.0,49.5516,49.684,49.5428,49.6752,175875.0
2018-10-12 14:20:00,56.3,56.32,56.23,56.25,166327.0,49.684,49.7016,49.6222,49.6399,166327.0
2018-10-12 14:25:00,56.25,56.35,56.21,56.34,135710.0,49.6399,49.7281,49.6046,49.7193,135710.0
2018-10-12 14:30:00,56.35,56.35,56.26,56.28,196312.0,49.7281,49.7281,49.6487,49.6663,196312.0
2018-10-12 14:35:00,56.28,56.33,56.27,56.3,106117.0,49.6663,49.7105,49.6575,49.684,106117.0
2018-10-12 14:40:00,56.3,56.33,56.23,56.26,79122.0,49.684,49.7105,49.6222,49.6487,79122.0
2018-10-12 14:45:00,56.26,56.3,56.25,56.3,104609.0,49.6487,49.684,49.6399,49.684,104609.0
2018-10-12 14:50:00,56.3,56.43,56.29,56.42,200098.0,49.684,49.7987,49.6752,49.7899,200098.0
2018-10-12 14:55:00,56.41,56.48,56.39,56.45,144278.0,49.7811,49.8428,49.7634,49.8164,144278.0
2018-10-12 15:00:00,56.45,56.48,56.39,56.44,141510.0,49.8164,49.8428,49.7634,49.8075,141510.0
2018-10-12 15:05:00,56.44,56.53,56.43,56.5,178749.0,49.8075,49.887,49.7987,49.8605,178749.0
2018-10-12 15:10:00,56.51,56.54,56.48,56.51,178130.0,49.8693,49.8958,49.8428,49.8693,178130.0
2018-10-12 15:15:00,56.51,56.51,56.45,56.48,143773.0,49.8693,49.8693,49.8164,49.8428,143773.0
2018-10-12 15:20:00,56.48,56.54,56.48,56.53,165457.0,49.8428,49.8958,49.8428,49.887,165457.0
2018-10-12 15:25:00,56.54,56.64,56.53,56.63,307980.0,49.8958,49.984,49.887,49.9752,307980.0
2018-10-12 15:30:00,56.63,56.69,56.6,56.69,251058.0,49.9752,50.0282,49.9487,50.0282,251058.0
2018-10-12 15:35:00,56.69,56.69,56.62,56.63,172646.0,50.0282,50.0282,49.9664,49.9752,172646.0
2018-10-12 15:40:00,56.63,56.76,56.63,56.75,393317.0,49.9752,50.0899,49.9752,50.0811,393317.0
2018-10-12 15:45:00,56.75,56.8,56.72,56.78,399630.0,50.0811,50.1252,50.0546,50.1076,399630.0
2018-10-12 15:50:00,56.78,56.81,56.77,56.79,457091.0,50.1076,50.1341,50.0988,50.1164,457091.0
2018-10-12 15:55:00,56.79,56.84,56.7,56.71,549325.0,50.1164,50.1605,50.037,50.0458,549325.0
2018-10-15 09:30:00,56.32,56.45,56.29,56.29,277254.0,49.7016,49.8164,49.6752,49.6752,277254.0
2018-10-15 09:35:00,56.29,56.31,56.26,56.28,157434.0,49.6752,49.6928,49.6487,49.6663,157434.0
2018-10-15 09:40:00,56.27,56.39,56.27,56.36,242053.0,49.6575,49.7634,49.6575,49.7369,242053.0
2018-10-15 09:45:00,56.37,56.47,56.37,56.44,190248.0,49.7458,49.834,49.7458,49.8075,190248.0
2018-10-15 09:50:00,56.43,56.46,56.39,56.4,222725.0,49.7987,49.8252,49.7634,49.7722,222725.0
2018-10-15 09:55:00,56.4,56.44,56.34,56.35,197308.0,49.7722,49.8075,49.7193,49.7281,197308.0
2018-10-15 10:00:00,56.34,56.36,56.25,56.27,182281.0,49.7193,49.7369,49.6399,49.6575,182281.0
2018-10-15 10:05:00,56.26,56.29,56.24,56.25,140206.0,49.6487,49.6752,49.631,49.6399,140206.0
2018-10-15 10:10:00,56.25,56.29,56.19,56.21,186357.0,49.6399,49.6752,49.5869,49.6046,186357.0
2018-10-15 10:15:00,56.21,56.22,56.13,56.15,166189.0,49.6046,49.6134,49.534,49.5516,166189.0
2018-10-15 10:20:00,56.15,56.23,56.15,56.23,178436.0,49.5516,49.6222,49.5516,49.6222,178436.0
2018-10-15 10:25:00,56.23,56.32,56.23,56.3,202626.0,49.6222,49.7016,49.6222,49.684,202626.0
2018-10-15 10:30:00,56.3,56.39,56.28,56.38,134568.0,49.684,49.7634,49.6663,49.7546,134568.0
2018-10-15 10:35:00,56.37,56.41,56.36,56.41,106017.0,49.7458,49.7811,49.7369,49.7811,106017.0
2018-10-15 10:40:00,56.4,56.43,56.36,56.36,62283.0,49.7722,49.7987,49.7369,49.7369,62283.0
2018-10-15 10:45:00,56.37,56.41,56.37,56.38,64278.0,49.7458,49.7811,49.7458,49.7546,64278.0
2018-10-15 10:50:00,56.38,56.44,56.35,56.43,101595.0,49.7546,49.8075,49.7281,49.7987,101595.0
2018-10-15 10:55:00,56.43,56.45,56.42,56.43,146256.0,49.7987,49.8164,49.7899,49.7987,146256.0
2018-10-15 11:00:00,56.43,56.46,56.41,56.43,120066.0,49.7987,49.8252,49.7811,49.7987,120066.0
2018-10-15 11:05:00,56.43,56.48,56.42,56.48,106757.0,49.7987,49.8428,49.7899,49.8428,106757.0
2018-10-15 11:10:00,56.48,56.49,56.45,56.46,103988.0,49.8428,49.8517,49.8164,49.8252,103988.0
2018-10-15 11:15:00,56.47,56.53,56.46,56.52,81453.0,49.834,49.887,49.8252,49.8781,81453.0
2018-10-15 11:20:00,56.51,56.56,56.51,56.55,67815.0,49.8693,49.9134,49.8693,49.9046,67815.0
2018-10-15 11:25:00,56.56,56.62,56.52,56.6,121827.0,49.9134,49.9664,49.8781,49.9487,121827.0
2018-10-15 11:30:00,56.6,56.61,56.56,56.58,89402.0,49.9487,49.9576,49.9134,49.9311,89402.0
2018-10-15 11:35:00,56.58,56.64,56.56,56.62,181474.0,49.9311,49.984,49.9134,49.9664,181474.0
2018-10-15 11:40:00,56.62,56.64,56.59,56.64,81263.0,49.9664,49.984,49.9399,49.984,81263.0
2018-10-15 11:45:00,56.63,56.64,56.57,56.59,55833.0,49.9752,49.984,49.9223,49.9399,55833.0
2018-10-15 11:50:00,56.59,56.61,56.47,56.47,235820.0,49.9399,49.9576,49.834,49.834,235820.0
2018-10-15 11:55:00,56.47,56.48,56.41,56.44,126995.0,49.834,49.8428,49.7811,49.8075,126995.0
2018-10-15 12:00:00,56.43,56.47,56.39,56.45,146992.0,49.7987,49.834,49.7634,49.8164,146992.0
2018-10-15 12:05:00,56.46,56.49,56.45,56.45,70412.0,49.8252,49.8517,49.8164,49.8164,70412.0
2018-10-15 12:10:00,56.45,56.47,56.39,56.41,57364.0,49.8164,49.834,49.7634,49.7811,57364.0
2018-10-15 12:15:00,56.4,56.45,56.39,56.44,90905.0,49.7722,49.8164,49.7634,49.8075,90905.0
2018-10-15 12:20:00,56.44,56.5,56.43,56.49,44206.0,49.8075,49.8605,49.7987,49.8517,44206.0
2018-10-15 12:25:00,56.49,56.52,56.48,56.5,30002.0,49.8517,49.8781,49.8428,49.8605,30002.0
2018-10-15 12:30:00,56.51,56.59,56.48,56.58,133518.0,49.8693,49.9399,49.8428,49.9311,133518.0
2018-10-15 12:35:00,56.58,56.6,56.56,56.57,115742.0,49.9311,49.9487,49.9134,49.9223,115742.0
2018-10-15 12:40:00,56.57,56.58,56.55,56.57,30644.0,49.9223,49.9311,49.9046,49.9223,30644.0
2018-10-15 12:45:00,56.57,56.63,56.54,56.62,84358.0,49.9223,49.9752,49.8958,49.9664,84358.0
2018-10-15 12:50:00,56.62,56.65,56.6,56.61,67482.0,49.9664,49.9929,49.9487,49.9576,67482.0
2018-10-15 12:55:00,56.61,56.62,56.57,56.57,39409.0,49.9576,49.9664,49.9223,49.9223,39409.0
2018-10-15 13:00:00,56.58,56.66,56.57,56.65,55859.0,49.9311,50.0017,49.9223,49.9929,55859.0
2018-10-15 13:05:00,56.65,56.68,56.65,56.66,96255.0,49.9929,50.0193,49.9929,50.0017,96255.0
2018-10-15 13:10:00,56.66,56.67,56.64,56.66,35770.0,50.0017,50.0105,49.984,50.0017,35770.0
2018-10-15 13:15:00,56.66,56.67,56.65,56.66,26480.0,50.0017,50.0105,49.9929,50.0017,26480.0
2018-10-15 13:20:00,56.66,56.66,56.56,56.56,43039.0,50.0017,50.0017,49.9134,49.9134,43039.0
2018-10-15 13:25:00,56.56,56.57,56.53,56.56,32478.0,49.9134,49.9223,49.887,49.9134,32478.0
2018-10-15 13:30:00,56.55,56.67,56.54,56.66,43676.0,49.9046,50.0105,49.8958,50.0017,43676.0
2018-10-15 13:35:00,56.66,56.66,56.62,56.64,40408.0,50.0017,50.0017,49.9664,49.984,40408.0
2018-10-15 13:40:00,56.65,56.72,56.64,56.69,107265.0,49.9929,50.0546,49.984,50.0282,107265.0
2018-10-15 13:45:00,56.69,56.72,56.68,56.72,144722.0,50.0282,50.0546,50.0193,50.0546,144722.0
2018-10-15 13:50:00,56.71,56.72,56.67,56.69,161762.0,50.0458,50.0546,50.0105,50.0282,161762.0
2018-10-15 13:55:00,56.69,56.74,56.67,56.71,82041.0,50.0282,50.0723,50.0105,50.0458,82041.0
2018-10-15 14:00:00,56.71,56.72,56.61,56.64,182916.0,50.0458,50.0546,49.9576,49.984,182916.0
2018-10-15 14:05:00,56.63,56.63,56.6,56.61,82064.0,49.9752,49.9752,49.9487,49.9576,82064.0
2018-10-15 14:10:00,56.62,56.63,56.51,56.52,132291.0,49.9664,49.9752,49.8693,49.8781,132291.0
2018-10-15 14:15:00,56.52,56.56,56.51,56.55,126374.0,49.8781,49.9134,49.8693,49.9046,126374.0
2018-10-15 14:20:00,56.56,56.6,56.55,56.55,66368.0,49.9134,49.9487,49.9046,49.9046,66368.0
2018-10-15 14:25:00,56.55,56.57,56.51,56.52,230677.0,49.9046,49.9223,49.8693,49.8781,230677.0
2018-10-15 14:30:00,56.52,56.56,56.49,56.55,107491.0,49.8781,49.9134,49.8517,49.9046,107491.0
2018-10-15 14:35:00,56.55,56.6,56.51,56.6,128516.0,49.9046,49.9487,49.8693,49.9487,128516.0
2018-10-15 14:40:00,56.6,56.69,56.6,56.69,151929.0,49.9487,50.0282,49.9487,50.0282,151929.0
2018-10-15 14:45:00,56.69,56.75,56.66,56.74,63697.0,50.0282,50.0811,50.0017,50.0723,63697.0
2018-10-15 14:50:00,56.74,56.8,56.73,56.77,363781.0,50.0723,50.1252,50.0635,50.0988,363781.0
2018-10-15 14:55:00,56.78,56.79,56.76,56.77,135394.0,50.1076,50.1164,50.0899,50.0988,135394.0
2018-10-15 15:00:00,56.78,56.84,56.76,56.83,165065.0,50.1076,50.1605,50.0899,50.1517,165065.0
2018-10-15 15:05:00,56.83,56.87,56.77,56.77,181492.0,50.1517,50.187,50.0988,50.0988,181492.0
2018-10-15 15:10:00,56.77,56.77,56.7,56.71,376852.0,50.0988,50.0988,50.037,50.0458,376852.0
2018-10-15 15:15:00,56.72,56.74,56.68,56.7,119183.0,50.0546,50.0723,50.0193,50.037,119183.0
2018-10-15 15:20:00,56.7,56.73,56.66,56.73,104502.0,50.037,50.0635,50.0017,50.0635,104502.0
2018-10-15 15:25:00,56.72,56.76,56.72,56.73,85456.0,50.0546,50.0899,50.0546,50.0635,85456.0
2018-10-15 15:30:00,56.73,56.75,56.67,56.7,277937.0,50.0635,50.0811,50.0105,50.037,277937.0
2018-10-15 15:35:00,56.71,56.74,56.68,56.71,81499.0,50.0458,50.0723,50.0193,50.0458,81499.0
2018-10-15 15:40:00,56.71,56.76,56.69,56.7,113612.0,50.0458,50.0899,50.0282,50.037,113612.0
2018-10-15 15:45:00,56.7,56.72,56.66,56.69,353949.0,50.037,50.0546,50.0017,50.0282,353949.0
2018-10-15 15:50:00,56.69,56.71,56.61,56.64,317884.0,50.0282,50.0458,49.9576,49.984,317884.0
2018-10-15 15:55:00,56.64,56.66,56.53,56.55,646720.0,49.984,50.0017,49.887,49.9046,646720.0
2018-10-16 09:30:00,57.15,57.21,57.14,57.17,384380.0,50.4341,50.4871,50.4253,50.4518,384380.0
2018-10-16 09:35:00,57.16,57.21,57.16,57.2,408170.0,50.4429,50.4871,50.4429,50.4782,408170.0
2018-10-16 09:40:00,57.2,57.25,57.19,57.24,134445.0,50.4782,50.5224,50.4694,50.5135,134445.0
2018-10-16 09:45:00,57.25,57.25,57.17,57.19,148674.0,50.5224,50.5224,50.4518,50.4694,148674.0
2018-10-16 09:50:00,57.19,57.19,57.15,57.17,102086.0,50.4694,50.4694,50.4341,50.4518,102086.0
2018-10-16 09:55:00,57.17,57.25,57.16,57.24,138043.0,50.4518,50.5224,50.4429,50.5135,138043.0
2018-10-16 10:00:00,57.24,57.29,57.24,57.28,276254.0,50.5135,50.5577,50.5135,50.5488,276254.0
2018-10-16 10:05:00,57.28,57.31,57.27,57.29,238182.0,50.5488,50.5753,50.54,50.5577,238182.0
2018-10-16 10:10:00,57.29,57.33,57.26,57.26,188571.0,50.5577,50.593,50.5312,50.5312,188571.0
2018-10-16 10:15:00,57.26,57.32,57.26,57.31,121170.0,50.5312,50.5841,50.5312,50.5753,121170.0
2018-10-16 10:20:00,57.31,57.36,57.31,57.36,61291.0,50.5753,50.6194,50.5753,50.6194,61291.0
2018-10-16 10:25:00,57.36,57.36,57.26,57.26,163972.0,50.6194,50.6194,50.5312,50.5312,163972.0
2018-10-16 10:30:00,57.26,57.31,57.24,57.26,121974.0,50.5312,50.5753,50.5135,50.5312,121974.0
2018-10-16 10:35:00,57.27,57.28,57.23,57.27,324529.0,50.54,50.5488,50.5047,50.54,324529.0
2018-10-16 10:40:00,57.27,57.32,57.25,57.31,248890.0,50.54,50.5841,50.5224,50.5753,248890.0
2018-10-16 10:45:00,57.31,57.35,57.3,57.34,151173.0,50.5753,50.6106,50.5665,50.6018,151173.0
2018-10-16 10:50:00,57.34,57.38,57.33,57.38,109062.0,50.6018,50.6371,50.593,50.6371,109062.0
2018-10-16 10:55:00,57.38,57.4,57.36,57.37,107583.0,50.6371,50.6547,50.6194,50.6283,107583.0
2018-10-16 11:00:00,57.38,57.38,57.32,57.33,55080.0,50.6371,50.6371,50.5841,50.593,55080.0
2018-10-16 11:05:00,57.34,57.35,57.31,57.34,69744.0,50.6018,50.6106,50.5753,50.6018,69744.0
2018-10-16 11:10:00,57.34,57.42,57.33,57.41,191056.0,50.6018,50.6724,50.593,50.6636,191056.0
2018-10-16 11:15:00,57.41,57.45,57.4,57.45,101426.0,50.6636,50.6989,50.6547,50.6989,101426.0
2018-10-16 11:20:00,57.45,57.47,57.43,57.45,83060.0,50.6989,50.7165,50.6812,50.6989,83060.0
2018-10-16 11:25:00,57.45,57.49,57.42,57.48,91376.0,50.6989,50.7342,50.6724,50.7253,91376.0
2018-10-16 11:30:00,57.48,57.5,57.46,57.5,39584.0,50.7253,50.743,50.7077,50.743,39584.0
2018-10-16 11:35:00,57.5,57.51,57.48,57.49,99460.0,50.743,50.7518,50.7253,50.7342,99460.0
2018-10-16 11:40:00,57.49,57.51,57.47,57.48,38941.0,50.7342,50.7518,50.7165,50.7253,38941.0
2018-10-16 11:45:00,57.48,57.51,57.47,57.5,273760.0,50.7253,50.7518,50.7165,50.743,273760.0
2018-10-16 11:50:00,57.51,57.52,57.46,57.48,74269.0,50.7518,50.7606,50.7077,50.7253,74269.0
2018-10-16 11:55:00,57.49,57.51,57.48,57.51,23354.0,50.7342,50.7518,50.7253,50.7518,23354.0
2018-10-16 12:00:00,57.51,57.53,57.5,57.52,32432.0,50.7518,50.7695,50.743,50.7606,32432.0
2018-10-16 12:05:00,57.52,57.53,57.5,57.52,30439.0,50.7606,50.7695,50.743,50.7606,30439.0
2018-10-16 12:10:00,57.52,57.53,57.51,57.52,27343.0,50.7606,50.7695,50.7518,50.7606,27343.0
2018-10-16 12:15:00,57.52,57.56,57.49,57.5,176911.0,50.7606,50.7959,50.7342,50.743,176911.0
2018-10-16 12:20:00,57.5,57.52,57.44,57.45,88614.0,50.743,50.7606,50.69,50.6989,88614.0
2018-10-16 12:25:00,57.45,57.49,57.44,57.48,68817.0,50.6989,50.7342,50.69,50.7253,68817.0
2018-10-16 12:30:00,57.48,57.52,57.46,57.52,64307.0,50.7253,50.7606,50.7077,50.7606,64307.0
2018-10-16 12:35:00,57.52,57.54,57.52,57.54,25632.0,50.7606,50.7783,50.7606,50.7783,25632.0
2018-10-16 12:40:00,57.53,57.57,57.53,57.57,20508.0,50.7695,50.8048,50.7695,50.8048,20508.0
2018-10-16 12:45:00,57.57,57.58,57.55,57.57,45747.0,50.8048,50.8136,50.7871,50.8048,45747.0
2018-10-16 12:50:00,57.58,57.6,57.57,57.6,23771.0,50.8136,50.8312,50.8048,50.8312,23771.0
2018-10-16 12:55:00,57.6,57.6,57.57,57.59,33215.0,50.8312,50.8312,50.8048,50.8224,33215.0
2018-10-16 13:00:00,57.59,57.6,57.58,57.59,38540.0,50.8224,50.8312,50.8136,50.8224,38540.0
2018-10-16 13:05:00,57.59,57.59,57.55,57.56,16741.0,50.8224,50.8224,50.7871,50.7959,16741.0
2018-10-16 13:10:00,57.56,57.58,57.55,57.57,32545.0,50.7959,50.8136,50.7871,50.8048,32545.0
2018-10-16 13:15:00,57.57,57.58,57.56,57.57,15006.0,50.8048,50.8136,50.7959,50.8048,15006.0
2018-10-16 13:20:00,57.58,57.58,57.56,57.57,90099.0,50.8136,50.8136,50.7959,50.8048,90099.0
2018-10-16 13:25:00,57.57,57.57,57.55,57.57,68435.0,50.8048,50.8048,50.7871,50.8048,68435.0
2018-10-16 13:30:00,57.57,57.59,57.56,57.57,48515.0,50.8048,50.8224,50.7959,50.8048,48515.0
2018-10-16 13:35:00,57.57,57.59,57.57,57.58,28292.0,50.8048,50.8224,50.8048,50.8136,28292.0
2018-10-16 13:40:00,57.58,57.59,57.57,57.59,34533.0,50.8136,50.8224,50.8048,50.8224,34533.0
2018-10-16 13:45:00,57.58,57.63,57.57,57.6,131424.0,50.8136,50.8577,50.8048,50.8312,131424.0
2018-10-16 13:50:00,57.6,57.61,57.54,57.55,63605.0,50.8312,50.8401,50.7783,50.7871,63605.0
2018-10-16 13:55:00,57.54,57.56,57.51,57.55,168048.0,50.7783,50.7959,50.7518,50.7871,168048.0
2018-10-16 14:00:00,57.55,57.59,57.55,57.57,178578.0,50.7871,50.8224,50.7871,50.8048,178578.0
2018-10-16 14:05:00,57.58,57.6,57.56,57.59,28498.0,50.8136,50.8312,50.7959,50.8224,28498.0
2018-10-16 14:10:00,57.59,57.61,57.59,57.6,182392.0,50.8224,50.8401,50.8224,50.8312,182392.0
2018-10-16 14:15:00,57.6,57.6,57.56,57.58,48864.0,50.8312,50.8312,50.7959,50.8136,48864.0
2018-10-16 14:20:00,57.58,57.59,57.54,57.56,102483.0,50.8136,50.8224,50.7783,50.7959,102483.0
2018-10-16 14:25:00,57.57,57.59,57.57,57.58,85989.0,50.8048,50.8224,50.8048,50.8136,85989.0
2018-10-16 14:30:00,57.59,57.61,57.59,57.61,31960.0,50.8224,50.8401,50.8224,50.8401,31960.0
2018-10-16 14:35:00,57.6,57.61,57.59,57.59,30741.0,50.8312,50.8401,50.8224,50.8224,30741.0
2018-10-16 14:40:00,57.59,57.6,57.57,57.59,22473.0,50.8224,50.8312,50.8048,50.8224,22473.0
2018-10-16 14:45:00,57.59,57.6,57.57,57.59,29719.0,50.8224,50.8312,50.8048,50.8224,29719.0
2018-10-16 14:50:00,57.58,57.59,57.54,57.56,474739.0,50.8136,50.8224,50.7783,50.7959,474739.0
2018-10-16 14:55:00,57.56,57.57,57.51,57.52,65520.0,50.7959,50.8048,50.7518,50.7606,65520.0
2018-10-16 15:00:00,57.51,57.52,57.45,57.47,200543.0,50.7518,50.7606,50.6989,50.7165,200543.0
2018-10-16 15:05:00,57.47,57.52,57.45,57.52,86291.0,50.7165,50.7606,50.6989,50.7606,86291.0
2018-10-16 15:10:00,57.51,57.56,57.47,57.56,56856.0,50.7518,50.7959,50.7165,50.7959,56856.0
2018-10-16 15:15:00,57.55,57.56,57.53,57.55,47944.0,50.7871,50.7959,50.7695,50.7871,47944.0
2018-10-16 15:20:00,57.54,57.55,57.51,57.52,72042.0,50.7783,50.7871,50.7518,50.7606,72042.0
2018-10-16 15:25:00,57.52,57.54,57.51,57.54,39799.0,50.7606,50.7783,50.7518,50.7783,39799.0
2018-10-16 15:30:00,57.53,57.57,57.52,57.56,72902.0,50.7695,50.8048,50.7606,50.7959,72902.0
2018-10-16 15:35:00,57.57,57.64,57.56,57.63,98884.0,50.8048,50.8665,50.7959,50.8577,98884.0
2018-10-16 15:40:00,57.64,57.68,57.63,57.68,127681.0,50.8665,50.9018,50.8577,50.9018,127681.0
2018-10-16 15:45:00,57.68,57.7,57.64,57.7,83678.0,50.9018,50.9195,50.8665,50.9195,83678.0
2018-10-16 15:50:00,57.7,57.72,57.66,57.72,233615.0,50.9195,50.9371,50.8842,50.9371,233615.0
2018-10-16 15:55:00,57.72,57.72,57.63,57.63,838707.0,50.9371,50.9371,50.8577,50.8577,838707.0
2018-10-17 09:30:00,57.61,57.62,57.5,57.5,53351.0,50.8401,50.8489,50.743,50.743,53351.0
2018-10-17 09:35:00,57.5,57.5,57.45,57.45,76992.0,50.743,50.743,50.6989,50.6989,76992.0
2018-10-17 09:40:00,57.45,57.53,57.44,57.53,134310.0,50.6989,50.7695,50.69,50.7695,134310.0
2018-10-17 09:45:00,57.53,57.55,57.47,57.47,89329.0,50.7695,50.7871,50.7165,50.7165,89329.0
2018-10-17 09:50:00,57.47,57.51,57.46,57.5,89518.0,50.7165,50.7518,50.7077,50.743,89518.0
2018-10-17 09:55:00,57.5,57.5,57.43,57.44,54578.0,50.743,50.743,50.6812,50.69,54578.0
2018-10-17 10:00:00,57.43,57.43,57.33,57.35,127164.0,50.6812,50.6812,50.593,50.6106,127164.0
2018-10-17 10:05:00,57.36,57.41,57.33,57.41,100290.0,50.6194,50.6636,50.593,50.6636,100290.0
2018-10-17 10:10:00,57.41,57.43,57.31,57.31,29205.0,50.6636,50.6812,50.5753,50.5753,29205.0
2018-10-17 10:15:00,57.31,57.37,57.3,57.35,107682.0,50.5753,50.6283,50.5665,50.6106,107682.0
2018-10-17 10:20:00,57.35,57.39,57.33,57.35,50182.0,50.6106,50.6459,50.593,50.6106,50182.0
2018-10-17 10:25:00,57.36,57.4,57.36,57.4,73169.0,50.6194,50.6547,50.6194,50.6547,73169.0
2018-10-17 10:30:00,57.4,57.45,57.35,57.35,105829.0,50.6547,50.6989,50.6106,50.6106,105829.0
2018-10-17 10:35:00,57.35,57.36,57.3,57.31,77336.0,50.6106,50.6194,50.5665,50.5753,77336.0
2018-10-17 10:40:00,57.31,57.31,57.28,57.3,39483.0,50.5753,50.5753,50.5488,50.5665,39483.0
2018-10-17 10:45:00,57.29,57.31,57.24,57.31,66478.0,50.5577,50.5753,50.5135,50.5753,66478.0
2018-10-17 10:50:00,57.31,57.35,57.3,57.34,126349.0,50.5753,50.6106,50.5665,50.6018,126349.0
2018-10-17 10:55:00,57.33,57.38,57.31,57.34,31710.0,50.593,50.6371,50.5753,50.6018,31710.0
2018-10-17 11:00:00,57.33,57.35,57.29,57.3,32841.0,50.593,50.6106,50.5577,50.5665,32841.0
2018-10-17 11:05:00,57.28,57.43,57.27,57.42,41885.0,50.5488,50.6812,50.54,50.6724,41885.0
2018-10-17 11:10:00,57.42,57.42,57.38,57.4,23986.0,50.6724,50.6724,50.6371,50.6547,23986.0
2018-10-17 11:15:00,57.41,57.43,57.36,57.42,36118.0,50.6636,50.6812,50.6194,50.6724,36118.0
2018-10-17 11:20:00,57.41,57.43,57.39,57.42,54688.0,50.6636,50.6812,50.6459,50.6724,54688.0
2018-10-17 11:25:00,57.42,57.46,57.4,57.46,57498.0,50.6724,50.7077,50.6547,50.7077,57498.0
2018-10-17 11:30:00,57.47,57.49,57.46,57.47,83377.0,50.7165,50.7342,50.7077,50.7165,83377.0
2018-10-17 11:35:00,57.46,57.47,57.42,57.43,131620.0,50.7077,50.7165,50.6724,50.6812,131620.0
2018-10-17 11:40:00,57.44,57.59,57.44,57.58,155351.0,50.69,50.8224,50.69,50.8136,155351.0
2018-10-17 11:45:00,57.58,57.62,57.57,57.6,128675.0,50.8136,50.8489,50.8048,50.8312,128675.0
2018-10-17 11:50:00,57.6,57.61,57.54,57.55,179090.0,50.8312,50.8401,50.7783,50.7871,179090.0
2018-10-17 11:55:00,57.55,57.59,57.51,57.58,163785.0,50.7871,50.8224,50.7518,50.8136,163785.0
2018-10-17 12:00:00,57.59,57.6,57.57,57.59,76825.0,50.8224,50.8312,50.8048,50.8224,76825.0
2018-10-17 12:05:00,57.58,57.63,57.56,57.6,180407.0,50.8136,50.8577,50.7959,50.8312,180407.0
2018-10-17 12:10:00,57.6,57.63,57.57,57.63,117985.0,50.8312,50.8577,50.8048,50.8577,117985.0
2018-10-17 12:15:00,57.64,57.68,57.62,57.65,71630.0,50.8665,50.9018,50.8489,50.8754,71630.0
2018-10-17 12:20:00,57.66,57.67,57.64,57.66,16838.0,50.8842,50.893,50.8665,50.8842,16838.0
2018-10-17 12:25:00,57.66,57.67,57.6,57.6,43399.0,50.8842,50.893,50.8312,50.8312,43399.0
2018-10-17 12:30:00,57.61,57.61,57.58,57.61,62137.0,50.8401,50.8401,50.8136,50.8401,62137.0
2018-10-17 12:35:00,57.61,57.62,57.59,57.61,86113.0,50.8401,50.8489,50.8224,50.8401,86113.0
2018-10-17 12:40:00,57.61,57.67,57.6,57.61,55139.0,50.8401,50.893,50.8312,50.8401,55139.0
2018-10-17 12:45:00,57.61,57.61,57.54,57.54,63561.0,50.8401,50.8401,50.7783,50.7783,63561.0
2018-10-17 12:50:00,57.55,57.6,57.54,57.6,55632.0,50.7871,50.8312,50.7783,50.8312,55632.0
2018-10-17 12:55:00,57.6,57.62,57.58,57.6,61102.0,50.8312,50.8489,50.8136,50.8312,61102.0
2018-10-17 13:00:00,57.6,57.64,57.58,57.64,91568.0,50.8312,50.8665,50.8136,50.8665,91568.0
2018-10-17 13:05:00,57.65,57.69,57.64,57.64,82902.0,50.8754,50.9107,50.8665,50.8665,82902.0
2018-10-17 13:10:00,57.64,57.68,57.62,57.64,79479.0,50.8665,50.9018,50.8489,50.8665,79479.0
2018-10-17 13:15:00,57.64,57.65,57.58,57.61,51794.0,50.8665,50.8754,50.8136,50.8401,51794.0
2018-10-17 13:20:00,57.61,57.65,57.59,57.61,58669.0,50.8401,50.8754,50.8224,50.8401,58669.0
2018-10-17 13:25:00,57.61,57.61,57.57,57.58,51421.0,50.8401,50.8401,50.8048,50.8136,51421.0
2018-10-17 13:30:00,57.58,57.6,57.55,57.59,66226.0,50.8136,50.8312,50.7871,50.8224,66226.0
2018-10-17 13:35:00,57.59,57.64,57.57,57.61,99592.0,50.8224,50.8665,50.8048,50.8401,99592.0
2018-10-17 13:40:00,57.62,57.63,57.59,57.61,94840.0,50.8489,50.8577,50.8224,50.8401,94840.0
2018-10-17 13:45:00,57.6,57.61,57.56,57.57,224312.0,50.8312,50.8401,50.7959,50.8048,224312.0
2018-10-17 13:50:00,57.57,57.6,57.56,57.59,40237.0,50.8048,50.8312,50.7959,50.8224,40237.0
2018-10-17 13:55:00,57.6,57.61,57.56,57.59,44940.0,50.8312,50.8401,50.7959,50.8224,44940.0
2018-10-17 14:00:00,57.59,57.59,57.48,57.54,63102.0,50.8224,50.8224,50.7253,50.7783,63102.0
2018-10-17 14:05:00,57.55,57.62,57.55,57.58,63989.0,50.7871,50.8489,50.7871,50.8136,63989.0
2018-10-17 14:10:00,57.58,57.58,57.48,57.49,53222.0,50.8136,50.8136,50.7253,50.7342,53222.0
2018-10-17 14:15:00,57.5,57.5,57.45,57.47,31205.0,50.743,50.743,50.6989,50.7165,31205.0
2018-10-17 14:20:00,57.47,57.47,57.39,57.45,150899.0,50.7165,50.7165,50.6459,50.6989,150899.0
2018-10-17 14:25:00,57.46,57.51,57.45,57.47,198582.0,50.7077,50.7518,50.6989,50.7165,198582.0
2018-10-17 14:30:00,57.47,57.55,57.46,57.51,166700.0,50.7165,50.7871,50.7077,50.7518,166700.0
2018-10-17 14:35:00,57.52,57.56,57.48,57.54,118193.0,50.7606,50.7959,50.7253,50.7783,118193.0
2018-10-17 14:40:00,57.55,57.61,57.54,57.6,233494.0,50.7871,50.8401,50.7783,50.8312,233494.0
2018-10-17 14:45:00,57.6,57.61,57.58,57.61,228281.0,50.8312,50.8401,50.8136,50.8401,228281.0
2018-10-17 14:50:00,57.61,57.66,57.59,57.65,295796.0,50.8401,50.8842,50.8224,50.8754,295796.0
2018-10-17 14:55:00,57.66,57.7,57.65,57.68,225419.0,50.8842,50.9195,50.8754,50.9018,225419.0
2018-10-17 15:00:00,57.67,57.69,57.63,57.63,896062.0,50.893,50.9107,50.8577,50.8577,896062.0
2018-10-17 15:05:00,57.63,57.66,57.61,57.66,42749.0,50.8577,50.8842,50.8401,50.8842,42749.0
2018-10-17 15:10:00,57.66,57.68,57.63,57.63,103642.0,50.8842,50.9018,50.8577,50.8577,103642.0
2018-10-17 15:15:00,57.64,57.64,57.58,57.6,186715.0,50.8665,50.8665,50.8136,50.8312,186715.0
2018-10-17 15:20:00,57.59,57.63,57.59,57.61,184628.0,50.8224,50.8577,50.8224,50.8401,184628.0
2018-10-17 15:25:00,57.62,57.65,57.61,57.63,207483.0,50.8489,50.8754,50.8401,50.8577,207483.0
2018-10-17 15:30:00,57.64,57.64,57.52,57.56,320559.0,50.8665,50.8665,50.7606,50.7959,320559.0
2018-10-17 15:35:00,57.55,57.57,57.53,57.56,265847.0,50.7871,50.8048,50.7695,50.7959,265847.0
2018-10-17 15:40:00,57.56,57.57,57.48,57.51,195895.0,50.7959,50.8048,50.7253,50.7518,195895.0
2018-10-17 15:45:00,57.5,57.54,57.48,57.52,279775.0,50.743,50.7783,50.7253,50.7606,279775.0
2018-10-17 15:50:00,57.51,57.59,57.51,57.57,449695.0,50.7518,50.8224,50.7518,50.8048,449695.0
2018-10-17 15:55:00,57.57,57.58,57.52,57.56,917835.0,50.8048,50.8136,50.7606,50.7959,917835.0
2018-10-18 09:30:00,57.18,57.23,57.12,57.14,51693.0,50.4606,50.5047,50.4076,50.4253,51693.0
2018-10-18 09:35:00,57.14,57.14,57.09,57.11,68611.0,50.4253,50.4253,50.3812,50.3988,68611.0
2018-10-18 09:40:00,57.11,57.15,57.1,57.15,46778.0,50.3988,50.4341,50.39,50.4341,46778.0
2018-10-18 09:45:00,57.15,57.19,57.13,57.17,117757.0,50.4341,50.4694,50.4165,50.4518,117757.0
2018-10-18 09:50:00,57.17,57.17,57.11,57.12,43169.0,50.4518,50.4518,50.3988,50.4076,43169.0
2018-10-18 09:55:00,57.11,57.13,57.08,57.09,92120.0,50.3988,50.4165,50.3723,50.3812,92120.0
2018-10-18 10:00:00,57.09,57.09,57.05,57.08,220725.0,50.3812,50.3812,50.3459,50.3723,220725.0
2018-10-18 10:05:00,57.07,57.14,57.02,57.03,179448.0,50.3635,50.4253,50.3194,50.3282,179448.0
2018-10-18 10:10:00,57.03,57.07,56.99,57.03,116215.0,50.3282,50.3635,50.2929,50.3282,116215.0
2018-10-18 10:15:00,57.02,57.11,57.01,57.08,296448.0,50.3194,50.3988,50.3106,50.3723,296448.0
2018-10-18 10:20:00,57.08,57.13,57.07,57.1,64050.0,50.3723,50.4165,50.3635,50.39,64050.0
2018-10-18 10:25:00,57.1,57.12,57.08,57.12,76561.0,50.39,50.4076,50.3723,50.4076,76561.0
2018-10-18 10:30:00,57.11,57.21,57.1,57.2,168428.0,50.3988,50.4871,50.39,50.4782,168428.0
2018-10-18 10:35:00,57.2,57.23,57.19,57.23,163053.0,50.4782,50.5047,50.4694,50.5047,163053.0
2018-10-18 10:40:00,57.23,57.26,57.21,57.23,36530.0,50.5047,50.5312,50.4871,50.5047,36530.0
2018-10-18 10:45:00,57.23,57.27,57.21,57.22,53626.0,50.5047,50.54,50.4871,50.4959,53626.0
2018-10-18 10:50:00,57.22,57.24,57.2,57.21,12358.0,50.4959,50.5135,50.4782,50.4871,12358.0
2018-10-18 10:55:00,57.22,57.29,57.22,57.25,59554.0,50.4959,50.5577,50.4959,50.5224,59554.0
2018-10-18 11:00:00,57.25,57.26,57.14,57.15,124041.0,50.5224,50.5312,50.4253,50.4341,124041.0
2018-10-18 11:05:00,57.14,57.15,57.08,57.11,75092.0,50.4253,50.4341,50.3723,50.3988,75092.0
2018-10-18 11:10:00,57.1,57.13,57.07,57.07,39756.0,50.39,50.4165,50.3635,50.3635,39756.0
2018-10-18 11:15:00,57.07,57.1,57.06,57.07,39253.0,50.3635,50.39,50.3547,50.3635,39253.0
2018-10-18 11:20:00,57.08,57.08,57.0,57.01,73895.0,50.3723,50.3723,50.3017,50.3106,73895.0
2018-10-18 11:25:00,57.0,57.07,56.99,57.0,176677.0,50.3017,50.3635,50.2929,50.3017,176677.0
2018-10-18 11:30:00,57.0,57.01,56.91,56.92,246907.0,50.3017,50.3106,50.2223,50.2311,246907.0
2018-10-18 11:35:00,56.92,56.92,56.85,56.88,156428.0,50.2311,50.2311,50.1694,50.1958,156428.0
2018-10-18 11:40:00,56.89,56.89,56.79,56.8,234769.0,50.2047,50.2047,50.1164,50.1252,234769.0
2018-10-18 11:45:00,56.8,56.8,56.71,56.74,186137.0,50.1252,50.1252,50.0458,50.0723,186137.0
2018-10-18 11:50:00,56.75,56.76,56.65,56.75,113706.0,50.0811,50.0899,49.9929,50.0811,113706.0
2018-10-18 11:55:00,56.75,56.75,56.68,56.71,183807.0,50.0811,50.0811,50.0193,50.0458,183807.0
2018-10-18 12:00:00,56.69,56.72,56.65,56.69,198780.0,50.0282,50.0546,49.9929,50.0282,198780.0
2018-10-18 12:05:00,56.68,56.72,56.64,56.65,173428.0,50.0193,50.0546,49.984,49.9929,173428.0
2018-10-18 12:10:00,56.65,56.67,56.62,56.64,259706.0,49.9929,50.0105,49.9664,49.984,259706.0
2018-10-18 12:15:00,56.63,56.64,56.54,56.55,426286.0,49.9752,49.984,49.8958,49.9046,426286.0
2018-10-18 12:20:00,56.55,56.68,56.54,56.66,587104.0,49.9046,50.0193,49.8958,50.0017,587104.0
2018-10-18 12:25:00,56.65,56.71,56.64,56.65,501761.0,49.9929,50.0458,49.984,49.9929,501761.0
2018-10-18 12:30:00,56.65,56.69,56.58,56.67,222517.0,49.9929,50.0282,49.9311,50.0105,222517.0
2018-10-18 12:35:00,56.67,56.71,56.63,56.7,180013.0,50.0105,50.0458,49.9752,50.037,180013.0
2018-10-18 12:40:00,56.7,56.75,56.7,56.71,344075.0,50.037,50.0811,50.037,50.0458,344075.0
2018-10-18 12:45:00,56.72,56.73,56.66,56.68,29709.0,50.0546,50.0635,50.0017,50.0193,29709.0
2018-10-18 12:50:00,56.67,56.7,56.62,56.66,44304.0,50.0105,50.037,49.9664,50.0017,44304.0
2018-10-18 12:55:00,56.66,56.72,56.64,56.64,43389.0,50.0017,50.0546,49.984,49.984,43389.0
2018-10-18 13:00:00,56.64,56.69,56.62,56.64,44331.0,49.984,50.0282,49.9664,49.984,44331.0
2018-10-18 13:05:00,56.64,56.64,56.57,56.58,93389.0,49.984,49.984,49.9223,49.9311,93389.0
2018-10-18 13:10:00,56.57,56.59,56.51,56.52,64662.0,49.9223,49.9399,49.8693,49.8781,64662.0
2018-10-18 13:15:00,56.52,56.55,56.48,56.48,38838.0,49.8781,49.9046,49.8428,49.8428,38838.0
2018-10-18 13:20:00,56.49,56.52,56.46,56.47,81675.0,49.8517,49.8781,49.8252,49.834,81675.0
2018-10-18 13:25:00,56.46,56.49,56.41,56.46,180863.0,49.8252,49.8517,49.7811,49.8252,180863.0
2018-10-18 13:30:00,56.46,56.48,56.39,56.45,175518.0,49.8252,49.8428,49.7634,49.8164,175518.0
2018-10-18 13:35:00,56.45,56.46,56.37,56.42,152477.0,49.8164,49.8252,49.7458,49.7899,152477.0
2018-10-18 13:40:00,56.42,56.42,56.3,56.34,154839.0,49.7899,49.7899,49.684,49.7193,154839.0
2018-10-18 13:45:00,56.35,56.4,56.34,56.4,124098.0,49.7281,49.7722,49.7193,49.7722,124098.0
2018-10-18 13:50:00,56.42,56.43,56.31,56.32,269962.0,49.7899,49.7987,49.6928,49.7016,269962.0
2018-10-18 13:55:00,56.32,56.36,56.28,56.34,399615.0,49.7016,49.7369,49.6663,49.7193,399615.0
2018-10-18 14:00:00,56.34,56.45,56.33,56.4,333718.0,49.7193,49.8164,49.7105,49.7722,333718.0
2018-10-18 14:05:00,56.4,56.5,56.39,56.45,289439.0,49.7722,49.8605,49.7634,49.8164,289439.0
2018-10-18 14:10:00,56.45,56.5,56.41,56.44,415619.0,49.8164,49.8605,49.7811,49.8075,415619.0
2018-10-18 14:15:00,56.43,56.44,56.35,56.37,317691.0,49.7987,49.8075,49.7281,49.7458,317691.0
2018-10-18 14:20:00,56.37,56.53,56.36,56.51,290613.0,49.7458,49.887,49.7369,49.8693,290613.0
2018-10-18 14:25:00,56.51,56.51,56.43,56.48,79021.0,49.8693,49.8693,49.7987,49.8428,79021.0
2018-10-18 14:30:00,56.47,56.48,56.4,56.45,101297.0,49.834,49.8428,49.7722,49.8164,101297.0
2018-10-18 14:35:00,56.44,56.55,56.43,56.45,92598.0,49.8075,49.9046,49.7987,49.8164,92598.0
2018-10-18 14:40:00,56.45,56.54,56.42,56.53,113959.0,49.8164,49.8958,49.7899,49.887,113959.0
2018-10-18 14:45:00,56.53,56.59,56.53,56.54,259256.0,49.887,49.9399,49.887,49.8958,259256.0
2018-10-18 14:50:00,56.54,56.59,56.53,56.57,139199.0,49.8958,49.9399,49.887,49.9223,139199.0
2018-10-18 14:55:00,56.56,56.56,56.47,56.49,100734.0,49.9134,49.9134,49.834,49.8517,100734.0
2018-10-18 15:00:00,56.5,56.53,56.46,56.46,88448.0,49.8605,49.887,49.8252,49.8252,88448.0
2018-10-18 15:05:00,56.46,56.47,56.42,56.44,36510.0,49.8252,49.834,49.7899,49.8075,36510.0
2018-10-18 15:10:00,56.44,56.45,56.42,56.43,43291.0,49.8075,49.8164,49.7899,49.7987,43291.0
2018-10-18 15:15:00,56.44,56.57,56.43,56.49,148298.0,49.8075,49.9223,49.7987,49.8517,148298.0
2018-10-18 15:20:00,56.49,56.53,56.47,56.52,80615.0,49.8517,49.887,49.834,49.8781,80615.0
2018-10-18 15:25:00,56.52,56.56,56.5,56.53,79340.0,49.8781,49.9134,49.8605,49.887,79340.0
2018-10-18 15:30:00,56.52,56.53,56.45,56.46,107414.0,49.8781,49.887,49.8164,49.8252,107414.0
2018-10-18 15:35:00,56.45,56.55,56.44,56.55,110165.0,49.8164,49.9046,49.8075,49.9046,110165.0
2018-10-18 15:40:00,56.55,56.59,56.51,56.52,181712.0,49.9046,49.9399,49.8693,49.8781,181712.0
2018-10-18 15:45:00,56.52,56.57,56.5,56.57,245824.0,49.8781,49.9223,49.8605,49.9223,245824.0
2018-10-18 15:50:00,56.57,56.59,56.51,56.55,449123.0,49.9223,49.9399,49.8693,49.9046,449123.0
2018-10-18 15:55:00,56.55,56.57,56.51,56.55,829676.0,49.9046,49.9223,49.8693,49.9046,829676.0
2018-10-19 09:30:00,56.85,56.9,56.84,56.86,1594031.0,50.1694,50.2135,50.1605,50.1782,1594031.0
2018-10-19 09:35:00,56.86,56.99,56.86,56.98,496659.0,50.1782,50.2929,50.1782,50.2841,496659.0
2018-10-19 09:40:00,56.98,57.03,56.98,57.02,129772.0,50.2841,50.3282,50.2841,50.3194,129772.0
2018-10-19 09:45:00,57.03,57.05,57.02,57.04,86944.0,50.3282,50.3459,50.3194,50.337,86944.0
2018-10-19 09:50:00,57.04,57.13,57.04,57.13,99337.0,50.337,50.4165,50.337,50.4165,99337.0
2018-10-19 09:55:00,57.13,57.14,57.05,57.06,65322.0,50.4165,50.4253,50.3459,50.3547,65322.0
2018-10-19 10:00:00,57.07,57.15,57.05,57.14,63868.0,50.3635,50.4341,50.3459,50.4253,63868.0
2018-10-19 10:05:00,57.14,57.16,57.1,57.13,119099.0,50.4253,50.4429,50.39,50.4165,119099.0
2018-10-19 10:10:00,57.13,57.13,57.03,57.04,74352.0,50.4165,50.4165,50.3282,50.337,74352.0
2018-10-19 10:15:00,57.04,57.07,57.01,57.03,80540.0,50.337,50.3635,50.3106,50.3282,80540.0
2018-10-19 10:20:00,57.03,57.07,57.01,57.02,90737.0,50.3282,50.3635,50.3106,50.3194,90737.0
2018-10-19 10:25:00,57.02,57.06,56.96,56.97,130109.0,50.3194,50.3547,50.2664,50.2753,130109.0
2018-10-19 10:30:00,56.97,57.08,56.96,57.06,208748.0,50.2753,50.3723,50.2664,50.3547,208748.0
2018-10-19 10:35:00,57.05,57.05,56.99,57.01,55275.0,50.3459,50.3459,50.2929,50.3106,55275.0
2018-10-19 10:40:00,57.02,57.03,56.97,57.03,74747.0,50.3194,50.3282,50.2753,50.3282,74747.0
2018-10-19 10:45:00,57.02,57.05,56.99,57.0,136577.0,50.3194,50.3459,50.2929,50.3017,136577.0
2018-10-19 10:50:00,57.0,57.01,56.98,56.99,46609.0,50.3017,50.3106,50.2841,50.2929,46609.0
2018-10-19 10:55:00,57.0,57.04,56.99,57.04,38264.0,50.3017,50.337,50.2929,50.337,38264.0
2018-10-19 11:00:00,57.05,57.09,57.02,57.02,117364.0,50.3459,50.3812,50.3194,50.3194,117364.0
2018-10-19 11:05:00,57.01,57.02,57.0,57.02,188594.0,50.3106,50.3194,50.3017,50.3194,188594.0
2018-10-19 11:10:00,57.02,57.05,56.99,57.03,78081.0,50.3194,50.3459,50.2929,50.3282,78081.0
2018-10-19 11:15:00,57.03,57.05,56.98,56.98,99479.0,50.3282,50.3459,50.2841,50.2841,99479.0
2018-10-19 11:20:00,56.99,57.0,56.91,56.91,42922.0,50.2929,50.3017,50.2223,50.2223,42922.0
2018-10-19 11:25:00,56.91,56.92,56.88,56.89,101590.0,50.2223,50.2311,50.1958,50.2047,101590.0
2018-10-19 11:30:00,56.89,56.89,56.81,56.84,118990.0,50.2047,50.2047,50.1341,50.1605,118990.0
2018-10-19 11:35:00,56.84,56.85,56.78,56.81,95922.0,50.1605,50.1694,50.1076,50.1341,95922.0
2018-10-19 11:40:00,56.81,56.83,56.77,56.81,134669.0,50.1341,50.1517,50.0988,50.1341,134669.0
2018-10-19 11:45:00,56.8,56.85,56.8,56.83,68581.0,50.1252,50.1694,50.1252,50.1517,68581.0
2018-10-19 11:50:00,56.83,56.88,56.83,56.83,69585.0,50.1517,50.1958,50.1517,50.1517,69585.0
2018-10-19 11:55:00,56.82,56.96,56.81,56.93,106465.0,50.1429,50.2664,50.1341,50.24,106465.0
2018-10-19 12:00:00,56.93,56.95,56.9,56.91,137047.0,50.24,50.2576,50.2135,50.2223,137047.0
2018-10-19 12:05:00,56.91,56.96,56.89,56.9,98041.0,50.2223,50.2664,50.2047,50.2135,98041.0
2018-10-19 12:10:00,56.91,56.91,56.84,56.87,111800.0,50.2223,50.2223,50.1605,50.187,111800.0
2018-10-19 12:15:00,56.86,56.87,56.77,56.8,146033.0,50.1782,50.187,50.0988,50.1252,146033.0
2018-10-19 12:20:00,56.8,56.8,56.72,56.72,269929.0,50.1252,50.1252,50.0546,50.0546,269929.0
2018-10-19 12:25:00,56.72,56.72,56.68,56.71,100253.0,50.0546,50.0546,50.0193,50.0458,100253.0
2018-10-19 12:30:00,56.7,56.72,56.63,56.63,56471.0,50.037,50.0546,49.9752,49.9752,56471.0
2018-10-19 12:35:00,56.64,56.67,56.63,56.66,57372.0,49.984,50.0105,49.9752,50.0017,57372.0
2018-10-19 12:40:00,56.65,56.7,56.62,56.68,91533.0,49.9929,50.037,49.9664,50.0193,91533.0
2018-10-19 12:45:00,56.69,56.73,56.67,56.7,77681.0,50.0282,50.0635,50.0105,50.037,77681.0
2018-10-19 12:50:00,56.71,56.75,56.66,56.75,54559.0,50.0458,50.0811,50.0017,50.0811,54559.0
2018-10-19 12:55:00,56.75,56.77,56.73,56.74,35800.0,50.0811,50.0988,50.0635,50.0723,35800.0
2018-10-19 13:00:00,56.74,56.74,56.67,56.69,29609.0,50.0723,50.0723,50.0105,50.0282,29609.0
2018-10-19 13:05:00,56.69,56.71,56.61,56.64,69274.0,50.0282,50.0458,49.9576,49.984,69274.0
2018-10-19 13:10:00,56.65,56.78,56.65,56.76,43452.0,49.9929,50.1076,49.9929,50.0899,43452.0
2018-10-19 13:15:00,56.76,56.82,56.75,56.77,56742.0,50.0899,50.1429,50.0811,50.0988,56742.0
2018-10-19 13:20:00,56.78,56.81,56.76,56.8,20972.0,50.1076,50.1341,50.0899,50.1252,20972.0
2018-10-19 13:25:00,56.81,56.84,56.78,56.82,40197.0,50.1341,50.1605,50.1076,50.1429,40197.0
2018-10-19 13:30:00,56.82,56.86,56.8,56.85,57072.0,50.1429,50.1782,50.1252,50.1694,57072.0
2018-10-19 13:35:00,56.84,56.84,56.77,56.78,43667.0,50.1605,50.1605,50.0988,50.1076,43667.0
2018-10-19 13:40:00,56.78,56.81,56.74,56.75,57366.0,50.1076,50.1341,50.0723,50.0811,57366.0
2018-10-19 13:45:00,56.74,56.8,56.74,56.79,69399.0,50.0723,50.1252,50.0723,50.1164,69399.0
2018-10-19 13:50:00,56.79,56.83,56.76,56.77,31906.0,50.1164,50.1517,50.0899,50.0988,31906.0
2018-10-19 13:55:00,56.77,56.79,56.74,56.74,17718.0,50.0988,50.1164,50.0723,50.0723,17718.0
2018-10-19 14:00:00,56.73,56.73,56.6,56.6,41095.0,50.0635,50.0635,49.9487,49.9487,41095.0
2018-10-19 14:05:00,56.6,56.61,56.53,56.58,209543.0,49.9487,49.9576,49.887,49.9311,209543.0
2018-10-19 14:10:00,56.58,56.62,56.57,56.61,60448.0,49.9311,49.9664,49.9223,49.9576,60448.0
2018-10-19 14:15:00,56.61,56.63,56.58,56.61,35428.0,49.9576,49.9752,49.9311,49.9576,35428.0
2018-10-19 14:20:00,56.61,56.72,56.59,56.71,77351.0,49.9576,50.0546,49.9399,50.0458,77351.0
2018-10-19 14:25:00,56.71,56.72,56.69,56.69,28772.0,50.0458,50.0546,50.0282,50.0282,28772.0
2018-10-19 14:30:00,56.69,56.73,56.67,56.69,47825.0,50.0282,50.0635,50.0105,50.0282,47825.0
2018-10-19 14:35:00,56.7,56.76,56.7,56.73,32129.0,50.037,50.0899,50.037,50.0635,32129.0
2018-10-19 14:40:00,56.72,56.74,56.68,56.68,38901.0,50.0546,50.0723,50.0193,50.0193,38901.0
2018-10-19 14:45:00,56.69,56.77,56.69,56.76,22848.0,50.0282,50.0988,50.0282,50.0899,22848.0
2018-10-19 14:50:00,56.76,56.77,56.73,56.75,71315.0,50.0899,50.0988,50.0635,50.0811,71315.0
2018-10-19 14:55:00,56.74,56.76,56.7,56.7,31338.0,50.0723,50.0899,50.037,50.037,31338.0
2018-10-19 15:00:00,56.7,56.72,56.63,56.63,53779.0,50.037,50.0546,49.9752,49.9752,53779.0
2018-10-19 15:05:00,56.63,56.66,56.63,56.65,40766.0,49.9752,50.0017,49.9752,49.9929,40766.0
2018-10-19 15:10:00,56.65,56.67,56.61,56.62,128723.0,49.9929,50.0105,49.9576,49.9664,128723.0
2018-10-19 15:15:00,56.61,56.67,56.58,56.66,77000.0,49.9576,50.0105,49.9311,50.0017,77000.0
2018-10-19 15:20:00,56.66,56.66,56.61,56.62,72479.0,50.0017,50.0017,49.9576,49.9664,72479.0
2018-10-19 15:25:00,56.63,56.75,56.63,56.74,69332.0,49.9752,50.0811,49.9752,50.0723,69332.0
2018-10-19 15:30:00,56.73,56.75,56.71,56.73,114525.0,50.0635,50.0811,50.0458,50.0635,114525.0
2018-10-19 15:35:00,56.72,56.74,56.69,56.7,62406.0,50.0546,50.0723,50.0282,50.037,62406.0
2018-10-19 15:40:00,56.69,56.71,56.66,56.71,72738.0,50.0282,50.0458,50.0017,50.0458,72738.0
2018-10-19 15:45:00,56.71,56.73,56.68,56.69,61508.0,50.0458,50.0635,50.0193,50.0282,61508.0
2018-10-19 15:50:00,56.69,56.73,56.65,56.65,164714.0,50.0282,50.0635,49.9929,49.9929,164714.0
2018-10-19 15:55:00,56.65,56.66,56.62,56.64,317194.0,49.9929,50.0017,49.9664,49.984,317194.0
2018-10-22 09:30:00,56.67,56.71,56.65,56.68,51658.0,50.0105,50.0458,49.9929,50.0193,51658.0
2018-10-22 09:35:00,56.69,56.69,56.54,56.55,53849.0,50.0282,50.0282,49.8958,49.9046,53849.0
2018-10-22 09:40:00,56.55,56.57,56.51,56.53,40117.0,49.9046,49.9223,49.8693,49.887,40117.0
2018-10-22 09:45:00,56.53,56.58,56.5,56.55,204659.0,49.887,49.9311,49.8605,49.9046,204659.0
2018-10-22 09:50:00,56.54,56.54,56.43,56.45,173436.0,49.8958,49.8958,49.7987,49.8164,173436.0
2018-10-22 09:55:00,56.44,56.45,56.39,56.42,81472.0,49.8075,49.8164,49.7634,49.7899,81472.0
2018-10-22 10:00:00,56.43,56.43,56.38,56.39,60635.0,49.7987,49.7987,49.7546,49.7634,60635.0
2018-10-22 10:05:00,56.4,56.41,56.33,56.39,132878.0,49.7722,49.7811,49.7105,49.7634,132878.0
2018-10-22 10:10:00,56.38,56.45,56.38,56.41,84479.0,49.7546,49.8164,49.7546,49.7811,84479.0
2018-10-22 10:15:00,56.41,56.41,56.3,56.32,137276.0,49.7811,49.7811,49.684,49.7016,137276.0
2018-10-22 10:20:00,56.32,56.34,56.27,56.3,126355.0,49.7016,49.7193,49.6575,49.684,126355.0
2018-10-22 10:25:00,56.3,56.32,56.24,56.28,106416.0,49.684,49.7016,49.631,49.6663,106416.0
2018-10-22 10:30:00,56.28,56.36,56.24,56.35,88922.0,49.6663,49.7369,49.631,49.7281,88922.0
2018-10-22 10:35:00,56.36,56.38,56.33,56.35,365305.0,49.7369,49.7546,49.7105,49.7281,365305.0
2018-10-22 10:40:00,56.35,56.44,56.34,56.42,77066.0,49.7281,49.8075,49.7193,49.7899,77066.0
2018-10-22 10:45:00,56.41,56.5,56.4,56.48,117228.0,49.7811,49.8605,49.7722,49.8428,117228.0
2018-10-22 10:50:00,56.47,56.52,56.46,56.48,51086.0,49.834,49.8781,49.8252,49.8428,51086.0
2018-10-22 10:55:00,56.48,56.48,56.44,56.48,23352.0,49.8428,49.8428,49.8075,49.8428,23352.0
2018-10-22 11:00:00,56.47,56.48,56.41,56.44,30863.0,49.834,49.8428,49.7811,49.8075,30863.0
2018-10-22 11:05:00,56.45,56.49,56.4,56.4,68885.0,49.8164,49.8517,49.7722,49.7722,68885.0
2018-10-22 11:10:00,56.39,56.39,56.35,56.36,67482.0,49.7634,49.7634,49.7281,49.7369,67482.0
2018-10-22 11:15:00,56.36,56.46,56.36,56.46,57617.0,49.7369,49.8252,49.7369,49.8252,57617.0
2018-10-22 11:20:00,56.46,56.5,56.43,56.49,31131.0,49.8252,49.8605,49.7987,49.8517,31131.0
2018-10-22 11:25:00,56.49,56.51,56.41,56.43,54336.0,49.8517,49.8693,49.7811,49.7987,54336.0
2018-10-22 11:30:00,56.43,56.46,56.37,56.37,47341.0,49.7987,49.8252,49.7458,49.7458,47341.0
2018-10-22 11:35:00,56.38,56.41,56.35,56.37,60119.0,49.7546,49.7811,49.7281,49.7458,60119.0
2018-10-22 11:40:00,56.36,56.37,56.29,56.33,113777.0,49.7369,49.7458,49.6752,49.7105,113777.0
2018-10-22 11:45:00,56.32,56.36,56.3,56.34,39113.0,49.7016,49.7369,49.684,49.7193,39113.0
2018-10-22 11:50:00,56.34,56.34,56.27,56.29,230439.0,49.7193,49.7193,49.6575,49.6752,230439.0
2018-10-22 11:55:00,56.28,56.31,56.28,56.29,160816.0,49.6663,49.6928,49.6663,49.6752,160816.0
2018-10-22 12:00:00,56.3,56.34,56.27,56.28,67448.0,49.684,49.7193,49.6575,49.6663,67448.0
2018-10-22 12:05:00,56.29,56.39,56.28,56.32,63450.0,49.6752,49.7634,49.6663,49.7016,63450.0
2018-10-22 12:10:00,56.33,56.33,56.22,56.22,56602.0,49.7105,49.7105,49.6134,49.6134,56602.0
2018-10-22 12:15:00,56.22,56.25,56.21,56.22,36922.0,49.6134,49.6399,49.6046,49.6134,36922.0
2018-10-22 12:20:00,56.23,56.24,56.19,56.19,47882.0,49.6222,49.631,49.5869,49.5869,47882.0
2018-10-22 12:25:00,56.2,56.28,56.19,56.27,88186.0,49.5957,49.6663,49.5869,49.6575,88186.0
2018-10-22 12:30:00,56.27,56.29,56.23,56.27,59695.0,49.6575,49.6752,49.6222,49.6575,59695.0
2018-10-22 12:35:00,56.28,56.31,56.25,56.28,43058.0,49.6663,49.6928,49.6399,49.6663,43058.0
2018-10-22 12:40:00,56.28,56.33,56.27,56.32,82246.0,49.6663,49.7105,49.6575,49.7016,82246.0
2018-10-22 12:45:00,56.33,56.34,56.3,56.3,29529.0,49.7105,49.7193,49.684,49.684,29529.0
2018-10-22 12:50:00,56.29,56.37,56.29,56.37,156841.0,49.6752,49.7458,49.6752,49.7458,156841.0
2018-10-22 12:55:00,56.37,56.37,56.34,56.34,36003.0,49.7458,49.7458,49.7193,49.7193,36003.0
2018-10-22 13:00:00,56.34,56.35,56.3,56.31,29019.0,49.7193,49.7281,49.684,49.6928,29019.0
2018-10-22 13:05:00,56.32,56.43,56.32,56.41,429302.0,49.7016,49.7987,49.7016,49.7811,429302.0
2018-10-22 13:10:00,56.41,56.42,56.39,56.42,33984.0,49.7811,49.7899,49.7634,49.7899,33984.0
2018-10-22 13:15:00,56.42,56.43,56.41,56.41,17623.0,49.7899,49.7987,49.7811,49.7811,17623.0
2018-10-22 13:20:00,56.4,56.41,56.35,56.36,51054.0,49.7722,49.7811,49.7281,49.7369,51054.0
2018-10-22 13:25:00,56.36,56.36,56.34,56.35,25096.0,49.7369,49.7369,49.7193,49.7281,25096.0
2018-10-22 13:30:00,56.35,56.36,56.34,56.36,48032.0,49.7281,49.7369,49.7193,49.7369,48032.0
2018-10-22 13:35:00,56.36,56.41,56.34,56.38,20432.0,49.7369,49.7811,49.7193,49.7546,20432.0
2018-10-22 13:40:00,56.38,56.42,56.38,56.41,22151.0,49.7546,49.7899,49.7546,49.7811,22151.0
2018-10-22 13:45:00,56.41,56.42,56.34,56.35,40384.0,49.7811,49.7899,49.7193,49.7281,40384.0
2018-10-22 13:50:00,56.34,56.34,56.3,56.32,27998.0,49.7193,49.7193,49.684,49.7016,27998.0
2018-10-22 13:55:00,56.33,56.33,56.31,56.32,25767.0,49.7105,49.7105,49.6928,49.7016,25767.0
2018-10-22 14:00:00,56.32,56.34,56.3,56.32,33194.0,49.7016,49.7193,49.684,49.7016,33194.0
2018-10-22 14:05:00,56.32,56.36,56.32,56.33,37633.0,49.7016,49.7369,49.7016,49.7105,37633.0
2018-10-22 14:10:00,56.33,56.38,56.31,56.33,45151.0,49.7105,49.7546,49.6928,49.7105,45151.0
2018-10-22 14:15:00,56.33,56.37,56.31,56.34,42841.0,49.7105,49.7458,49.6928,49.7193,42841.0
2018-10-22 14:20:00,56.34,56.35,56.3,56.31,34805.0,49.7193,49.7281,49.684,49.6928,34805.0
2018-10-22 14:25:00,56.31,56.34,56.3,56.3,38143.0,49.6928,49.7193,49.684,49.684,38143.0
2018-10-22 14:30:00,56.3,56.32,56.29,56.32,108845.0,49.684,49.7016,49.6752,49.7016,108845.0
2018-10-22 14:35:00,56.32,56.38,56.31,56.36,24899.0,49.7016,49.7546,49.6928,49.7369,24899.0
2018-10-22 14:40:00,56.36,56.36,56.32,56.33,16672.0,49.7369,49.7369,49.7016,49.7105,16672.0
2018-10-22 14:45:00,56.33,56.41,56.33,56.4,90502.0,49.7105,49.7811,49.7105,49.7722,90502.0
2018-10-22 14:50:00,56.41,56.42,56.38,56.38,33604.0,49.7811,49.7899,49.7546,49.7546,33604.0
2018-10-22 14:55:00,56.38,56.41,56.37,56.39,34405.0,49.7546,49.7811,49.7458,49.7634,34405.0
2018-10-22 15:00:00,56.38,56.45,56.36,56.44,155122.0,49.7546,49.8164,49.7369,49.8075,155122.0
2018-10-22 15:05:00,56.44,56.44,56.41,56.43,40975.0,49.8075,49.8075,49.7811,49.7987,40975.0
2018-10-22 15:10:00,56.43,56.46,56.42,56.44,38410.0,49.7987,49.8252,49.7899,49.8075,38410.0
2018-10-22 15:15:00,56.45,56.45,56.38,56.39,81680.0,49.8164,49.8164,49.7546,49.7634,81680.0
2018-10-22 15:20:00,56.39,56.42,56.39,56.39,19359.0,49.7634,49.7899,49.7634,49.7634,19359.0
2018-10-22 15:25:00,56.39,56.42,56.38,56.42,93789.0,49.7634,49.7899,49.7546,49.7899,93789.0
2018-10-22 15:30:00,56.42,56.44,56.39,56.44,63775.0,49.7899,49.8075,49.7634,49.8075,63775.0
2018-10-22 15:35:00,56.44,56.47,56.4,56.41,162473.0,49.8075,49.834,49.7722,49.7811,162473.0
2018-10-22 15:40:00,56.41,56.42,56.38,56.39,84807.0,49.7811,49.7899,49.7546,49.7634,84807.0
2018-10-22 15:45:00,56.38,56.4,56.35,56.37,83842.0,49.7546,49.7722,49.7281,49.7458,83842.0
2018-10-22 15:50:00,56.36,56.38,56.33,56.35,212250.0,49.7369,49.7546,49.7105,49.7281,212250.0
2018-10-22 15:55:00,56.34,56.35,56.28,56.3,781297.0,49.7193,49.7281,49.6663,49.684,781297.0
2018-10-23 09:30:00,55.13,55.18,55.04,55.16,443636.0,48.6515,48.6956,48.5721,48.678,443636.0
2018-10-23 09:35:00,55.16,55.2,55.1,55.15,334158.0,48.678,48.7133,48.625,48.6691,334158.0
2018-10-23 09:40:00,55.14,55.22,55.09,55.16,352052.0,48.6603,48.7309,48.6162,48.678,352052.0
2018-10-23 09:45:00,55.15,55.24,55.12,55.23,180832.0,48.6691,48.7486,48.6427,48.7397,180832.0
2018-10-23 09:50:00,55.23,55.23,55.13,55.14,158544.0,48.7397,48.7397,48.6515,48.6603,158544.0
2018-10-23 09:55:00,55.13,55.17,55.06,55.06,152556.0,48.6515,48.6868,48.5897,48.5897,152556.0
2018-10-23 10:00:00,55.06,55.09,54.93,54.94,354114.0,48.5897,48.6162,48.475,48.4838,354114.0
2018-10-23 10:05:00,54.94,54.97,54.89,54.91,353011.0,48.4838,48.5103,48.4397,48.4573,353011.0
2018-10-23 10:10:00,54.9,54.95,54.8,54.83,347197.0,48.4485,48.4926,48.3603,48.3867,347197.0
2018-10-23 10:15:00,54.82,54.84,54.75,54.81,196083.0,48.3779,48.3956,48.3161,48.3691,196083.0
2018-10-23 10:20:00,54.81,54.86,54.79,54.83,300431.0,48.3691,48.4132,48.3514,48.3867,300431.0
2018-10-23 10:25:00,54.84,54.96,54.83,54.91,182597.0,48.3956,48.5015,48.3867,48.4573,182597.0
2018-10-23 10:30:00,54.91,54.91,54.79,54.81,127057.0,48.4573,48.4573,48.3514,48.3691,127057.0
2018-10-23 10:35:00,54.8,54.92,54.79,54.91,95531.0,48.3603,48.4662,48.3514,48.4573,95531.0
2018-10-23 10:40:00,54.92,54.95,54.86,54.91,93990.0,48.4662,48.4926,48.4132,48.4573,93990.0
2018-10-23 10:45:00,54.9,55.01,54.87,54.99,290687.0,48.4485,48.5456,48.422,48.5279,290687.0
2018-10-23 10:50:00,54.99,55.01,54.94,54.94,193458.0,48.5279,48.5456,48.4838,48.4838,193458.0
2018-10-23 10:55:00,54.94,55.03,54.92,55.02,208368.0,48.4838,48.5632,48.4662,48.5544,208368.0
2018-10-23 11:00:00,55.02,55.02,54.95,54.98,94363.0,48.5544,48.5544,48.4926,48.5191,94363.0
2018-10-23 11:05:00,54.98,55.08,54.97,55.04,209020.0,48.5191,48.6074,48.5103,48.5721,209020.0
2018-10-23 11:10:00,55.04,55.16,55.04,55.14,255159.0,48.5721,48.678,48.5721,48.6603,255159.0
2018-10-23 11:15:00,55.14,55.2,55.14,55.2,96952.0,48.6603,48.7133,48.6603,48.7133,96952.0
2018-10-23 11:20:00,55.19,55.25,55.18,55.22,88236.0,48.7044,48.7574,48.6956,48.7309,88236.0
2018-10-23 11:25:00,55.22,55.26,55.19,55.22,229130.0,48.7309,48.7662,48.7044,48.7309,229130.0
2018-10-23 11:30:00,55.22,55.25,55.14,55.15,110719.0,48.7309,48.7574,48.6603,48.6691,110719.0
2018-10-23 11:35:00,55.15,55.17,55.11,55.11,92391.0,48.6691,48.6868,48.6338,48.6338,92391.0
2018-10-23 11:40:00,55.1,55.15,55.08,55.08,537116.0,48.625,48.6691,48.6074,48.6074,537116.0
2018-10-23 11:45:00,55.08,55.16,55.07,55.1,2918861.0,48.6074,48.678,48.5985,48.625,2918861.0
2018-10-23 11:50:00,55.1,55.1,55.03,55.06,68213.0,48.625,48.625,48.5632,48.5897,68213.0
2018-10-23 11:55:00,55.07,55.07,55.0,55.01,102764.0,48.5985,48.5985,48.5368,48.5456,102764.0
2018-10-23 12:00:00,55.01,55.04,55.01,55.03,92694.0,48.5456,48.5721,48.5456,48.5632,92694.0
2018-10-23 12:05:00,55.03,55.16,55.02,55.16,239833.0,48.5632,48.678,48.5544,48.678,239833.0
2018-10-23 12:10:00,55.15,55.16,55.14,55.16,102064.0,48.6691,48.678,48.6603,48.678,102064.0
2018-10-23 12:15:00,55.15,55.16,55.07,55.13,124242.0,48.6691,48.678,48.5985,48.6515,124242.0
2018-10-23 12:20:00,55.13,55.18,55.11,55.11,109412.0,48.6515,48.6956,48.6338,48.6338,109412.0
2018-10-23 12:25:00,55.11,55.21,55.1,55.17,100855.0,48.6338,48.7221,48.625,48.6868,100855.0
2018-10-23 12:30:00,55.18,55.23,55.17,55.2,78274.0,48.6956,48.7397,48.6868,48.7133,78274.0
2018-10-23 12:35:00,55.2,55.21,55.17,55.2,54573.0,48.7133,48.7221,48.6868,48.7133,54573.0
2018-10-23 12:40:00,55.19,55.26,55.18,55.22,103104.0,48.7044,48.7662,48.6956,48.7309,103104.0
2018-10-23 12:45:00,55.23,55.26,55.2,55.24,117054.0,48.7397,48.7662,48.7133,48.7486,117054.0
2018-10-23 12:50:00,55.25,55.28,55.16,55.19,68471.0,48.7574,48.7839,48.678,48.7044,68471.0
2018-10-23 12:55:00,55.18,55.21,55.18,55.19,54850.0,48.6956,48.7221,48.6956,48.7044,54850.0
2018-10-23 13:00:00,55.18,55.36,55.17,55.35,66079.0,48.6956,48.8545,48.6868,48.8456,66079.0
2018-10-23 13:05:00,55.35,55.47,55.34,55.45,197990.0,48.8456,48.9515,48.8368,48.9339,197990.0
2018-10-23 13:10:00,55.45,55.47,55.4,55.4,93054.0,48.9339,48.9515,48.8898,48.8898,93054.0
2018-10-23 13:15:00,55.41,55.44,55.35,55.39,76675.0,48.8986,48.9251,48.8456,48.8809,76675.0
2018-10-23 13:20:00,55.39,55.49,55.38,55.47,69184.0,48.8809,48.9692,48.8721,48.9515,69184.0
2018-10-23 13:25:00,55.48,55.51,55.42,55.44,158078.0,48.9604,48.9868,48.9074,48.9251,158078.0
2018-10-23 13:30:00,55.44,55.51,55.42,55.44,90916.0,48.9251,48.9868,48.9074,48.9251,90916.0
2018-10-23 13:35:00,55.44,55.44,55.36,55.4,145822.0,48.9251,48.9251,48.8545,48.8898,145822.0
2018-10-23 13:40:00,55.4,55.43,55.33,55.33,59010.0,48.8898,48.9162,48.828,48.828,59010.0
2018-10-23 13:45:00,55.34,55.37,55.33,55.34,72265.0,48.8368,48.8633,48.828,48.8368,72265.0
2018-10-23 13:50:00,55.34,55.41,55.3,55.3,70983.0,48.8368,48.8986,48.8015,48.8015,70983.0
2018-10-23 13:55:00,55.31,55.35,55.3,55.33,76234.0,48.8103,48.8456,48.8015,48.828,76234.0
2018-10-23 14:00:00,55.33,55.42,55.33,55.39,64211.0,48.828,48.9074,48.828,48.8809,64211.0
2018-10-23 14:05:00,55.4,55.47,55.37,55.45,78916.0,48.8898,48.9515,48.8633,48.9339,78916.0
2018-10-23 14:10:00,55.45,55.51,55.45,55.48,37772.0,48.9339,48.9868,48.9339,48.9604,37772.0
2018-10-23 14:15:00,55.49,55.58,55.49,55.58,139950.0,48.9692,49.0486,48.9692,49.0486,139950.0
2018-10-23 14:20:00,55.59,55.62,55.57,55.62,75298.0,49.0574,49.0839,49.0398,49.0839,75298.0
2018-10-23 14:25:00,55.62,55.62,55.55,55.6,169931.0,49.0839,49.0839,49.0221,49.0663,169931.0
2018-10-23 14:30:00,55.6,55.64,55.6,55.61,100305.0,49.0663,49.1016,49.0663,49.0751,100305.0
2018-10-23 14:35:00,55.61,55.65,55.59,55.62,141239.0,49.0751,49.1104,49.0574,49.0839,141239.0
2018-10-23 14:40:00,55.62,55.65,55.57,55.65,56324.0,49.0839,49.1104,49.0398,49.1104,56324.0
2018-10-23 14:45:00,55.66,55.67,55.61,55.66,37996.0,49.1192,49.128,49.0751,49.1192,37996.0
2018-10-23 14:50:00,55.66,55.7,55.65,55.67,165317.0,49.1192,49.1545,49.1104,49.128,165317.0
2018-10-23 14:55:00,55.67,55.73,55.65,55.71,80823.0,49.128,49.181,49.1104,49.1633,80823.0
2018-10-23 15:00:00,55.71,55.74,55.69,55.71,123321.0,49.1633,49.1898,49.1457,49.1633,123321.0
2018-10-23 15:05:00,55.71,55.76,55.69,55.73,131711.0,49.1633,49.2075,49.1457,49.181,131711.0
2018-10-23 15:10:00,55.73,55.74,55.67,55.72,112095.0,49.181,49.1898,49.128,49.1722,112095.0
2018-10-23 15:15:00,55.72,55.77,55.67,55.68,99013.0,49.1722,49.2163,49.128,49.1369,99013.0
2018-10-23 15:20:00,55.67,55.84,55.67,55.81,129964.0,49.128,49.2781,49.128,49.2516,129964.0
2018-10-23 15:25:00,55.8,55.83,55.73,55.75,133637.0,49.2428,49.2692,49.181,49.1986,133637.0
2018-10-23 15:30:00,55.75,55.78,55.7,55.78,107412.0,49.1986,49.2251,49.1545,49.2251,107412.0
2018-10-23 15:35:00,55.78,55.78,55.66,55.66,269500.0,49.2251,49.2251,49.1192,49.1192,269500.0
2018-10-23 15:40:00,55.66,55.7,55.64,55.68,338085.0,49.1192,49.1545,49.1016,49.1369,338085.0
2018-10-23 15:45:00,55.68,55.71,55.65,55.7,313169.0,49.1369,49.1633,49.1104,49.1545,313169.0
2018-10-23 15:50:00,55.69,55.72,55.62,55.66,328243.0,49.1457,49.1722,49.0839,49.1192,328243.0
2018-10-23 15:55:00,55.66,55.68,55.61,55.66,926379.0,49.1192,49.1369,49.0751,49.1192,926379.0
2018-10-24 09:30:00,55.16,55.24,55.14,55.15,201045.0,48.678,48.7486,48.6603,48.6691,201045.0
2018-10-24 09:35:00,55.15,55.18,55.05,55.15,90142.0,48.6691,48.6956,48.5809,48.6691,90142.0
2018-10-24 09:40:00,55.15,55.23,55.13,55.18,100818.0,48.6691,48.7397,48.6515,48.6956,100818.0
2018-10-24 09:45:00,55.17,55.19,55.03,55.03,193208.0,48.6868,48.7044,48.5632,48.5632,193208.0
2018-10-24 09:50:00,55.04,55.05,55.0,55.03,82241.0,48.5721,48.5809,48.5368,48.5632,82241.0
2018-10-24 09:55:00,55.04,55.06,55.0,55.01,52440.0,48.5721,48.5897,48.5368,48.5456,52440.0
2018-10-24 10:00:00,55.01,55.02,54.95,54.98,76162.0,48.5456,48.5544,48.4926,48.5191,76162.0
2018-10-24 10:05:00,54.97,55.07,54.96,55.05,136913.0,48.5103,48.5985,48.5015,48.5809,136913.0
2018-10-24 10:10:00,55.04,55.08,55.0,55.0,82736.0,48.5721,48.6074,48.5368,48.5368,82736.0
2018-10-24 10:15:00,55.0,55.02,54.93,54.94,150803.0,48.5368,48.5544,48.475,48.4838,150803.0
2018-10-24 10:20:00,54.94,54.94,54.89,54.93,86227.0,48.4838,48.4838,48.4397,48.475,86227.0
2018-10-24 10:25:00,54.92,55.0,54.91,54.95,136155.0,48.4662,48.5368,48.4573,48.4926,136155.0
2018-10-24 10:30:00,54.95,55.03,54.9,54.93,185078.0,48.4926,48.5632,48.4485,48.475,185078.0
2018-10-24 10:35:00,54.94,55.0,54.9,54.9,130742.0,48.4838,48.5368,48.4485,48.4485,130742.0
2018-10-24 10:40:00,54.9,54.98,54.9,54.9,510215.0,48.4485,48.5191,48.4485,48.4485,510215.0
2018-10-24 10:45:00,54.89,54.93,54.84,54.93,212781.0,48.4397,48.475,48.3956,48.475,212781.0
2018-10-24 10:50:00,54.92,54.93,54.87,54.91,112788.0,48.4662,48.475,48.422,48.4573,112788.0
2018-10-24 10:55:00,54.91,54.91,54.83,54.84,82785.0,48.4573,48.4573,48.3867,48.3956,82785.0
2018-10-24 11:00:00,54.83,54.86,54.75,54.76,189352.0,48.3867,48.4132,48.3161,48.325,189352.0
2018-10-24 11:05:00,54.76,54.77,54.6,54.61,188273.0,48.325,48.3338,48.1838,48.1926,188273.0
2018-10-24 11:10:00,54.61,54.69,54.61,54.63,128741.0,48.1926,48.2632,48.1926,48.2102,128741.0
2018-10-24 11:15:00,54.64,54.67,54.62,54.62,155486.0,48.2191,48.2455,48.2014,48.2014,155486.0
2018-10-24 11:20:00,54.61,54.72,54.59,54.69,371531.0,48.1926,48.2897,48.1749,48.2632,371531.0
2018-10-24 11:25:00,54.69,54.73,54.61,54.62,112852.0,48.2632,48.2985,48.1926,48.2014,112852.0
2018-10-24 11:30:00,54.62,54.63,54.57,54.63,140506.0,48.2014,48.2102,48.1573,48.2102,140506.0
2018-10-24 11:35:00,54.63,54.72,54.59,54.69,66616.0,48.2102,48.2897,48.1749,48.2632,66616.0
2018-10-24 11:40:00,54.69,54.72,54.64,54.66,81412.0,48.2632,48.2897,48.2191,48.2367,81412.0
2018-10-24 11:45:00,54.66,54.79,54.66,54.75,167444.0,48.2367,48.3514,48.2367,48.3161,167444.0
2018-10-24 11:50:00,54.75,54.82,54.7,54.81,190829.0,48.3161,48.3779,48.272,48.3691,190829.0
2018-10-24 11:55:00,54.81,54.89,54.81,54.84,153075.0,48.3691,48.4397,48.3691,48.3956,153075.0
2018-10-24 12:00:00,54.84,54.87,54.82,54.84,55104.0,48.3956,48.422,48.3779,48.3956,55104.0
2018-10-24 12:05:00,54.83,54.89,54.81,54.82,64226.0,48.3867,48.4397,48.3691,48.3779,64226.0
2018-10-24 12:10:00,54.83,54.9,54.82,54.9,48047.0,48.3867,48.4485,48.3779,48.4485,48047.0
2018-10-24 12:15:00,54.89,54.96,54.81,54.82,119461.0,48.4397,48.5015,48.3691,48.3779,119461.0
2018-10-24 12:20:00,54.82,54.83,54.76,54.8,102223.0,48.3779,48.3867,48.325,48.3603,102223.0
2018-10-24 12:25:00,54.79,54.84,54.78,54.8,61853.0,48.3514,48.3956,48.3426,48.3603,61853.0
2018-10-24 12:30:00,54.8,54.82,54.74,54.75,57780.0,48.3603,48.3779,48.3073,48.3161,57780.0
2018-10-24 12:35:00,54.74,54.76,54.7,54.7,46781.0,48.3073,48.325,48.272,48.272,46781.0
2018-10-24 12:40:00,54.7,54.74,54.68,54.72,35942.0,48.272,48.3073,48.2544,48.2897,35942.0
2018-10-24 12:45:00,54.72,54.72,54.68,54.7,27760.0,48.2897,48.2897,48.2544,48.272,27760.0
2018-10-24 12:50:00,54.69,54.78,54.65,54.78,52603.0,48.2632,48.3426,48.2279,48.3426,52603.0
2018-10-24 12:55:00,54.78,54.79,54.76,54.76,28177.0,48.3426,48.3514,48.325,48.325,28177.0
2018-10-24 13:00:00,54.75,54.75,54.62,54.62,102389.0,48.3161,48.3161,48.2014,48.2014,102389.0
2018-10-24 13:05:00,54.63,54.63,54.52,54.54,86529.0,48.2102,48.2102,48.1132,48.1308,86529.0
2018-10-24 13:10:00,54.53,54.57,54.52,54.54,40436.0,48.122,48.1573,48.1132,48.1308,40436.0
2018-10-24 13:15:00,54.54,54.64,54.48,54.63,128479.0,48.1308,48.2191,48.0779,48.2102,128479.0
2018-10-24 13:20:00,54.63,54.63,54.58,54.59,47504.0,48.2102,48.2102,48.1661,48.1749,47504.0
2018-10-24 13:25:00,54.58,54.59,54.51,54.52,88592.0,48.1661,48.1749,48.1043,48.1132,88592.0
2018-10-24 13:30:00,54.52,54.59,54.44,54.56,90975.0,48.1132,48.1749,48.0426,48.1485,90975.0
2018-10-24 13:35:00,54.56,54.57,54.48,54.48,30581.0,48.1485,48.1573,48.0779,48.0779,30581.0
2018-10-24 13:40:00,54.48,54.61,54.48,54.6,86546.0,48.0779,48.1926,48.0779,48.1838,86546.0
2018-10-24 13:45:00,54.61,54.64,54.54,54.6,119839.0,48.1926,48.2191,48.1308,48.1838,119839.0
2018-10-24 13:50:00,54.6,54.61,54.54,54.59,105612.0,48.1838,48.1926,48.1308,48.1749,105612.0
2018-10-24 13:55:00,54.58,54.58,54.47,54.49,71943.0,48.1661,48.1661,48.069,48.0867,71943.0
2018-10-24 14:00:00,54.49,54.5,54.44,54.47,95614.0,48.0867,48.0955,48.0426,48.069,95614.0
2018-10-24 14:05:00,54.47,54.47,54.42,54.43,174412.0,48.069,48.069,48.0249,48.0337,174412.0
2018-10-24 14:10:00,54.43,54.49,54.43,54.47,99110.0,48.0337,48.0867,48.0337,48.069,99110.0
2018-10-24 14:15:00,54.46,54.53,54.42,54.51,67714.0,48.0602,48.122,48.0249,48.1043,67714.0
2018-10-24 14:20:00,54.51,54.58,54.48,54.57,158339.0,48.1043,48.1661,48.0779,48.1573,158339.0
2018-10-24 14:25:00,54.57,54.62,54.51,54.6,137316.0,48.1573,48.2014,48.1043,48.1838,137316.0
2018-10-24 14:30:00,54.6,54.65,54.57,54.63,85413.0,48.1838,48.2279,48.1573,48.2102,85413.0
2018-10-24 14:35:00,54.64,54.65,54.58,54.62,46630.0,48.2191,48.2279,48.1661,48.2014,46630.0
2018-10-24 14:40:00,54.62,54.62,54.52,54.52,80896.0,48.2014,48.2014,48.1132,48.1132,80896.0
2018-10-24 14:45:00,54.52,54.53,54.44,54.46,170799.0,48.1132,48.122,48.0426,48.0602,170799.0
2018-10-24 14:50:00,54.46,54.46,54.4,54.41,54768.0,48.0602,48.0602,48.0073,48.0161,54768.0
2018-10-24 14:55:00,54.41,54.5,54.41,54.45,85209.0,48.0161,48.0955,48.0161,48.0514,85209.0
2018-10-24 15:00:00,54.44,54.44,54.28,54.3,230064.0,48.0426,48.0426,47.9014,47.919,230064.0
2018-10-24 15:05:00,54.3,54.37,54.28,54.33,158852.0,47.919,47.9808,47.9014,47.9455,158852.0
2018-10-24 15:10:00,54.33,54.39,54.32,54.37,243266.0,47.9455,47.9984,47.9367,47.9808,243266.0
2018-10-24 15:15:00,54.35,54.41,54.31,54.31,74801.0,47.9631,48.0161,47.9278,47.9278,74801.0
2018-10-24 15:20:00,54.31,54.31,54.18,54.19,121643.0,47.9278,47.9278,47.8131,47.8219,121643.0
2018-10-24 15:25:00,54.19,54.27,54.09,54.11,115266.0,47.8219,47.8925,47.7337,47.7514,115266.0
2018-10-24 15:30:00,54.1,54.14,54.05,54.05,237358.0,47.7425,47.7778,47.6984,47.6984,237358.0
2018-10-24 15:35:00,54.05,54.18,54.05,54.15,541201.0,47.6984,47.8131,47.6984,47.7866,541201.0
2018-10-24 15:40:00,54.15,54.2,54.08,54.13,469843.0,47.7866,47.8308,47.7249,47.769,469843.0
2018-10-24 15:45:00,54.12,54.12,53.99,54.02,632823.0,47.7602,47.7602,47.6455,47.6719,632823.0
2018-10-24 15:50:00,54.02,54.07,53.98,54.0,1283185.0,47.6719,47.7161,47.6366,47.6543,1283185.0
2018-10-24 15:55:00,53.99,53.99,53.84,53.88,1354615.0,47.6455,47.6455,47.5131,47.5484,1354615.0
2018-10-25 09:30:00,54.35,54.35,54.17,54.22,430881.0,47.9631,47.9631,47.8043,47.8484,430881.0
2018-10-25 09:35:00,54.22,54.29,54.18,54.22,184426.0,47.8484,47.9102,47.8131,47.8484,184426.0
2018-10-25 09:40:00,54.24,54.28,54.11,54.27,225414.0,47.8661,47.9014,47.7514,47.8925,225414.0
2018-10-25 09:45:00,54.27,54.32,54.17,54.3,265514.0,47.8925,47.9367,47.8043,47.919,265514.0
2018-10-25 09:50:00,54.3,54.43,54.28,54.39,409972.0,47.919,48.0337,47.9014,47.9984,409972.0
2018-10-25 09:55:00,54.37,54.45,54.37,54.41,118120.0,47.9808,48.0514,47.9808,48.0161,118120.0
2018-10-25 10:00:00,54.41,54.55,54.4,54.55,169178.0,48.0161,48.1396,48.0073,48.1396,169178.0
2018-10-25 10:05:00,54.55,54.56,54.46,54.51,81580.0,48.1396,48.1485,48.0602,48.1043,81580.0
2018-10-25 10:10:00,54.51,54.52,54.43,54.47,81528.0,48.1043,48.1132,48.0337,48.069,81528.0
2018-10-25 10:15:00,54.47,54.5,54.37,54.38,82961.0,48.069,48.0955,47.9808,47.9896,82961.0
2018-10-25 10:20:00,54.38,54.43,54.37,54.38,63580.0,47.9896,48.0337,47.9808,47.9896,63580.0
2018-10-25 10:25:00,54.4,54.53,54.39,54.52,52163.0,48.0073,48.122,47.9984,48.1132,52163.0
2018-10-25 10:30:00,54.53,54.63,54.5,54.57,111785.0,48.122,48.2102,48.0955,48.1573,111785.0
2018-10-25 10:35:00,54.58,54.63,54.54,54.54,84338.0,48.1661,48.2102,48.1308,48.1308,84338.0
2018-10-25 10:40:00,54.53,54.65,54.52,54.61,146934.0,48.122,48.2279,48.1132,48.1926,146934.0
2018-10-25 10:45:00,54.62,54.63,54.56,54.57,262127.0,48.2014,48.2102,48.1485,48.1573,262127.0
2018-10-25 10:50:00,54.57,54.61,54.54,54.6,161124.0,48.1573,48.1926,48.1308,48.1838,161124.0
2018-10-25 10:55:00,54.59,54.61,54.5,54.51,125074.0,48.1749,48.1926,48.0955,48.1043,125074.0
2018-10-25 11:00:00,54.5,54.55,54.44,54.44,112459.0,48.0955,48.1396,48.0426,48.0426,112459.0
2018-10-25 11:05:00,54.45,54.46,54.4,54.46,120305.0,48.0514,48.0602,48.0073,48.0602,120305.0
2018-10-25 11:10:00,54.46,54.47,54.37,54.43,168796.0,48.0602,48.069,47.9808,48.0337,168796.0
2018-10-25 11:15:00,54.43,54.54,54.42,54.54,74442.0,48.0337,48.1308,48.0249,48.1308,74442.0
2018-10-25 11:20:00,54.56,54.65,54.55,54.63,97524.0,48.1485,48.2279,48.1396,48.2102,97524.0
2018-10-25 11:25:00,54.63,54.69,54.63,54.67,129934.0,48.2102,48.2632,48.2102,48.2455,129934.0
2018-10-25 11:30:00,54.66,54.71,54.62,54.64,118904.0,48.2367,48.2808,48.2014,48.2191,118904.0
2018-10-25 11:35:00,54.65,54.67,54.6,54.61,66611.0,48.2279,48.2455,48.1838,48.1926,66611.0
2018-10-25 11:40:00,54.62,54.62,54.52,54.55,128284.0,48.2014,48.2014,48.1132,48.1396,128284.0
2018-10-25 11:45:00,54.55,54.61,54.52,54.61,31946.0,48.1396,48.1926,48.1132,48.1926,31946.0
2018-10-25 11:50:00,54.61,54.64,54.58,54.62,51131.0,48.1926,48.2191,48.1661,48.2014,51131.0
2018-10-25 11:55:00,54.64,54.64,54.55,54.55,31138.0,48.2191,48.2191,48.1396,48.1396,31138.0
2018-10-25 12:00:00,54.56,54.59,54.53,54.58,359154.0,48.1485,48.1749,48.122,48.1661,359154.0
2018-10-25 12:05:00,54.58,54.65,54.58,54.62,79220.0,48.1661,48.2279,48.1661,48.2014,79220.0
2018-10-25 12:10:00,54.62,54.64,54.56,54.58,46020.0,48.2014,48.2191,48.1485,48.1661,46020.0
2018-10-25 12:15:00,54.58,54.58,54.5,54.5,73601.0,48.1661,48.1661,48.0955,48.0955,73601.0
2018-10-25 12:20:00,54.5,54.54,54.48,54.53,122179.0,48.0955,48.1308,48.0779,48.122,122179.0
2018-10-25 12:25:00,54.53,54.57,54.53,54.55,105650.0,48.122,48.1573,48.122,48.1396,105650.0
2018-10-25 12:30:00,54.54,54.61,54.51,54.58,294042.0,48.1308,48.1926,48.1043,48.1661,294042.0
2018-10-25 12:35:00,54.58,54.64,54.58,54.62,120967.0,48.1661,48.2191,48.1661,48.2014,120967.0
2018-10-25 12:40:00,54.62,54.65,54.56,54.61,181424.0,48.2014,48.2279,48.1485,48.1926,181424.0
2018-10-25 12:45:00,54.63,54.68,54.6,54.67,77152.0,48.2102,48.2544,48.1838,48.2455,77152.0
2018-10-25 12:50:00,54.67,54.69,54.65,54.66,349394.0,48.2455,48.2632,48.2279,48.2367,349394.0
2018-10-25 12:55:00,54.66,54.67,54.65,54.66,44749.0,48.2367,48.2455,48.2279,48.2367,44749.0
2018-10-25 13:00:00,54.66,54.69,54.61,54.61,65661.0,48.2367,48.2632,48.1926,48.1926,65661.0
2018-10-25 13:05:00,54.62,54.63,54.56,54.56,155582.0,48.2014,48.2102,48.1485,48.1485,155582.0
2018-10-25 13:10:00,54.56,54.57,54.55,54.56,78719.0,48.1485,48.1573,48.1396,48.1485,78719.0
2018-10-25 13:15:00,54.57,54.59,54.56,54.57,137441.0,48.1573,48.1749,48.1485,48.1573,137441.0
2018-10-25 13:20:00,54.57,54.62,54.56,54.61,74998.0,48.1573,48.2014,48.1485,48.1926,74998.0
2018-10-25 13:25:00,54.62,54.68,54.62,54.66,57486.0,48.2014,48.2544,48.2014,48.2367,57486.0
2018-10-25 13:30:00,54.66,54.69,54.64,54.68,32348.0,48.2367,48.2632,48.2191,48.2544,32348.0
2018-10-25 13:35:00,54.68,54.75,54.68,54.73,133171.0,48.2544,48.3161,48.2544,48.2985,133171.0
2018-10-25 13:40:00,54.73,54.74,54.72,54.73,37348.0,48.2985,48.3073,48.2897,48.2985,37348.0
2018-10-25 13:45:00,54.73,54.76,54.71,54.75,139714.0,48.2985,48.325,48.2808,48.3161,139714.0
2018-10-25 13:50:00,54.75,54.76,54.7,54.7,218611.0,48.3161,48.325,48.272,48.272,218611.0
2018-10-25 13:55:00,54.71,54.71,54.68,54.69,141581.0,48.2808,48.2808,48.2544,48.2632,141581.0
2018-10-25 14:00:00,54.69,54.7,54.63,54.65,36308.0,48.2632,48.272,48.2102,48.2279,36308.0
2018-10-25 14:05:00,54.66,54.77,54.66,54.76,61480.0,48.2367,48.3338,48.2367,48.325,61480.0
2018-10-25 14:10:00,54.76,54.77,54.74,54.77,95566.0,48.325,48.3338,48.3073,48.3338,95566.0
2018-10-25 14:15:00,54.77,54.79,54.71,54.72,95409.0,48.3338,48.3514,48.2808,48.2897,95409.0
2018-10-25 14:20:00,54.73,54.74,54.67,54.72,93782.0,48.2985,48.3073,48.2455,48.2897,93782.0
2018-10-25 14:25:00,54.72,54.8,54.72,54.78,48291.0,48.2897,48.3603,48.2897,48.3426,48291.0
2018-10-25 14:30:00,54.78,54.83,54.76,54.82,57468.0,48.3426,48.3867,48.325,48.3779,57468.0
2018-10-25 14:35:00,54.82,54.83,54.79,54.8,51453.0,48.3779,48.3867,48.3514,48.3603,51453.0
2018-10-25 14:40:00,54.8,54.86,54.79,54.84,64955.0,48.3603,48.4132,48.3514,48.3956,64955.0
2018-10-25 14:45:00,54.84,54.89,54.84,54.87,68091.0,48.3956,48.4397,48.3956,48.422,68091.0
2018-10-25 14:50:00,54.88,54.88,54.83,54.85,83953.0,48.4309,48.4309,48.3867,48.4044,83953.0
2018-10-25 14:55:00,54.85,54.87,54.84,54.84,308377.0,48.4044,48.422,48.3956,48.3956,308377.0
2018-10-25 15:00:00,54.85,54.86,54.82,54.83,225621.0,48.4044,48.4132,48.3779,48.3867,225621.0
2018-10-25 15:05:00,54.84,54.85,54.82,54.83,70870.0,48.3956,48.4044,48.3779,48.3867,70870.0
2018-10-25 15:10:00,54.82,54.89,54.82,54.88,54044.0,48.3779,48.4397,48.3779,48.4309,54044.0
2018-10-25 15:15:00,54.88,54.92,54.88,54.9,45930.0,48.4309,48.4662,48.4309,48.4485,45930.0
2018-10-25 15:20:00,54.9,54.91,54.85,54.89,132164.0,48.4485,48.4573,48.4044,48.4397,132164.0
2018-10-25 15:25:00,54.89,54.89,54.84,54.86,183429.0,48.4397,48.4397,48.3956,48.4132,183429.0
2018-10-25 15:30:00,54.87,54.9,54.81,54.83,505697.0,48.422,48.4485,48.3691,48.3867,505697.0
2018-10-25 15:35:00,54.82,54.84,54.75,54.78,134862.0,48.3779,48.3956,48.3161,48.3426,134862.0
2018-10-25 15:40:00,54.77,54.79,54.69,54.72,93574.0,48.3338,48.3514,48.2632,48.2897,93574.0
2018-10-25 15:45:00,54.73,54.74,54.68,54.71,181923.0,48.2985,48.3073,48.2544,48.2808,181923.0
2018-10-25 15:50:00,54.71,54.71,54.6,54.67,427038.0,48.2808,48.2808,48.1838,48.2455,427038.0
2018-10-25 15:55:00,54.67,54.71,54.63,54.66,567100.0,48.2455,48.2808,48.2102,48.2367,567100.0
2018-10-26 09:30:00,53.74,53.79,53.64,53.7,407255.0,47.4248,47.469,47.3366,47.3895,407255.0
2018-10-26 09:35:00,53.69,53.82,53.65,53.73,198073.0,47.3807,47.4954,47.3454,47.416,198073.0
2018-10-26 09:40:00,53.74,53.8,53.69,53.79,246696.0,47.4248,47.4778,47.3807,47.469,246696.0
2018-10-26 09:45:00,53.8,53.91,53.79,53.9,216657.0,47.4778,47.5749,47.469,47.566,216657.0
2018-10-26 09:50:00,53.89,53.89,53.76,53.77,131452.0,47.5572,47.5572,47.4425,47.4513,131452.0
2018-10-26 09:55:00,53.77,53.85,53.75,53.81,352770.0,47.4513,47.5219,47.4337,47.4866,352770.0
2018-10-26 10:00:00,53.8,53.8,53.55,53.56,335743.0,47.4778,47.4778,47.2572,47.266,335743.0
2018-10-26 10:05:00,53.56,53.56,53.38,53.45,465546.0,47.266,47.266,47.1071,47.1689,465546.0
2018-10-26 10:10:00,53.46,53.51,53.4,53.45,219133.0,47.1777,47.2219,47.1248,47.1689,219133.0
2018-10-26 10:15:00,53.46,53.55,53.43,53.54,252624.0,47.1777,47.2572,47.1513,47.2483,252624.0
2018-10-26 10:20:00,53.54,53.58,53.46,53.56,288153.0,47.2483,47.2836,47.1777,47.266,288153.0
2018-10-26 10:25:00,53.56,53.61,53.46,53.46,203991.0,47.266,47.3101,47.1777,47.1777,203991.0
2018-10-26 10:30:00,53.45,53.45,53.34,53.4,308737.0,47.1689,47.1689,47.0718,47.1248,308737.0
2018-10-26 10:35:00,53.4,53.42,53.3,53.37,325897.0,47.1248,47.1424,47.0365,47.0983,325897.0
2018-10-26 10:40:00,53.37,53.43,53.3,53.3,423610.0,47.0983,47.1513,47.0365,47.0365,423610.0
2018-10-26 10:45:00,53.3,53.34,53.22,53.32,321481.0,47.0365,47.0718,46.9659,47.0542,321481.0
2018-10-26 10:50:00,53.31,53.36,53.25,53.29,420350.0,47.0454,47.0895,46.9924,47.0277,420350.0
2018-10-26 10:55:00,53.3,53.35,53.2,53.24,219350.0,47.0365,47.0807,46.9483,46.9836,219350.0
2018-10-26 11:00:00,53.23,53.35,53.22,53.32,298524.0,46.9748,47.0807,46.9659,47.0542,298524.0
2018-10-26 11:05:00,53.31,53.41,53.26,53.35,177638.0,47.0454,47.1336,47.0012,47.0807,177638.0
2018-10-26 11:10:00,53.35,53.42,53.33,53.37,248014.0,47.0807,47.1424,47.063,47.0983,248014.0
2018-10-26 11:15:00,53.38,53.48,53.35,53.41,194408.0,47.1071,47.1954,47.0807,47.1336,194408.0
2018-10-26 11:20:00,53.42,53.52,53.4,53.51,379714.0,47.1424,47.2307,47.1248,47.2219,379714.0
2018-10-26 11:25:00,53.51,53.59,53.46,53.55,245563.0,47.2219,47.2925,47.1777,47.2572,245563.0
2018-10-26 11:30:00,53.56,53.76,53.56,53.75,253486.0,47.266,47.4425,47.266,47.4337,253486.0
2018-10-26 11:35:00,53.75,53.8,53.64,53.66,220900.0,47.4337,47.4778,47.3366,47.3542,220900.0
2018-10-26 11:40:00,53.66,53.74,53.6,53.6,165165.0,47.3542,47.4248,47.3013,47.3013,165165.0
2018-10-26 11:45:00,53.6,53.68,53.59,53.66,355439.0,47.3013,47.3719,47.2925,47.3542,355439.0
2018-10-26 11:50:00,53.66,53.85,53.66,53.79,108917.0,47.3542,47.5219,47.3542,47.469,108917.0
2018-10-26 11:55:00,53.79,53.85,53.73,53.73,131779.0,47.469,47.5219,47.416,47.416,131779.0
2018-10-26 12:00:00,53.74,53.87,53.74,53.87,171097.0,47.4248,47.5396,47.4248,47.5396,171097.0
2018-10-26 12:05:00,53.87,53.95,53.87,53.94,138529.0,47.5396,47.6102,47.5396,47.6013,138529.0
2018-10-26 12:10:00,53.93,53.94,53.83,53.89,139159.0,47.5925,47.6013,47.5043,47.5572,139159.0
2018-10-26 12:15:00,53.88,53.96,53.81,53.94,145883.0,47.5484,47.619,47.4866,47.6013,145883.0
2018-10-26 12:20:00,53.94,54.03,53.94,53.97,187548.0,47.6013,47.6808,47.6013,47.6278,187548.0
2018-10-26 12:25:00,53.96,54.0,53.92,53.97,142680.0,47.619,47.6543,47.5837,47.6278,142680.0
2018-10-26 12:30:00,53.97,54.07,53.94,54.01,173636.0,47.6278,47.7161,47.6013,47.6631,173636.0
2018-10-26 12:35:00,54.0,54.03,53.93,53.97,71436.0,47.6543,47.6808,47.5925,47.6278,71436.0
2018-10-26 12:40:00,53.98,54.13,53.95,54.13,191578.0,47.6366,47.769,47.6102,47.769,191578.0
2018-10-26 12:45:00,54.12,54.22,54.12,54.22,201458.0,47.7602,47.8484,47.7602,47.8484,201458.0
2018-10-26 12:50:00,54.22,54.23,54.16,54.21,185670.0,47.8484,47.8572,47.7955,47.8396,185670.0
2018-10-26 12:55:00,54.2,54.2,54.13,54.15,95578.0,47.8308,47.8308,47.769,47.7866,95578.0
2018-10-26 13:00:00,54.16,54.29,54.15,54.29,207098.0,47.7955,47.9102,47.7866,47.9102,207098.0
2018-10-26 13:05:00,54.28,54.31,54.24,54.24,226624.0,47.9014,47.9278,47.8661,47.8661,226624.0
2018-10-26 13:10:00,54.24,54.31,54.21,54.25,265697.0,47.8661,47.9278,47.8396,47.8749,265697.0
2018-10-26 13:15:00,54.25,54.26,54.14,54.21,123015.0,47.8749,47.8837,47.7778,47.8396,123015.0
2018-10-26 13:20:00,54.21,54.25,54.11,54.12,116351.0,47.8396,47.8749,47.7514,47.7602,116351.0
2018-10-26 13:25:00,54.12,54.15,54.07,54.08,96101.0,47.7602,47.7866,47.7161,47.7249,96101.0
2018-10-26 13:30:00,54.07,54.07,53.97,53.98,101290.0,47.7161,47.7161,47.6278,47.6366,101290.0
2018-10-26 13:35:00,53.98,54.05,53.94,53.97,96775.0,47.6366,47.6984,47.6013,47.6278,96775.0
2018-10-26 13:40:00,53.97,54.13,53.97,54.11,79118.0,47.6278,47.769,47.6278,47.7514,79118.0
2018-10-26 13:45:00,54.11,54.13,54.02,54.08,140648.0,47.7514,47.769,47.6719,47.7249,140648.0
2018-10-26 13:50:00,54.08,54.15,54.04,54.14,101371.0,47.7249,47.7866,47.6896,47.7778,101371.0
2018-10-26 13:55:00,54.14,54.2,54.13,54.16,84979.0,47.7778,47.8308,47.769,47.7955,84979.0
2018-10-26 14:00:00,54.16,54.21,54.02,54.05,121746.0,47.7955,47.8396,47.6719,47.6984,121746.0
2018-10-26 14:05:00,54.05,54.06,53.98,54.02,136731.0,47.6984,47.7072,47.6366,47.6719,136731.0
2018-10-26 14:10:00,54.02,54.07,53.93,53.97,84765.0,47.6719,47.7161,47.5925,47.6278,84765.0
2018-10-26 14:15:00,53.97,54.0,53.94,53.98,69567.0,47.6278,47.6543,47.6013,47.6366,69567.0
2018-10-26 14:20:00,53.98,54.02,53.91,54.0,184069.0,47.6366,47.6719,47.5749,47.6543,184069.0
2018-10-26 14:25:00,54.0,54.11,54.0,54.05,135376.0,47.6543,47.7514,47.6543,47.6984,135376.0
2018-10-26 14:30:00,54.04,54.11,54.02,54.04,98214.0,47.6896,47.7514,47.6719,47.6896,98214.0
2018-10-26 14:35:00,54.04,54.15,54.04,54.07,130286.0,47.6896,47.7866,47.6896,47.7161,130286.0
2018-10-26 14:40:00,54.08,54.11,54.01,54.03,149264.0,47.7249,47.7514,47.6631,47.6808,149264.0
2018-10-26 14:45:00,54.04,54.05,53.91,53.92,104310.0,47.6896,47.6984,47.5749,47.5837,104310.0
2018-10-26 14:50:00,53.92,53.94,53.86,53.88,110408.0,47.5837,47.6013,47.5307,47.5484,110408.0
2018-10-26 14:55:00,53.87,53.87,53.75,53.79,109257.0,47.5396,47.5396,47.4337,47.469,109257.0
2018-10-26 15:00:00,53.79,53.79,53.68,53.78,223423.0,47.469,47.469,47.3719,47.4601,223423.0
2018-10-26 15:05:00,53.78,53.82,53.73,53.79,230846.0,47.4601,47.4954,47.416,47.469,230846.0
2018-10-26 15:10:00,53.79,53.84,53.66,53.7,225359.0,47.469,47.5131,47.3542,47.3895,225359.0
2018-10-26 15:15:00,53.71,53.87,53.71,53.86,512649.0,47.3984,47.5396,47.3984,47.5307,512649.0
2018-10-26 15:20:00,53.86,53.98,53.85,53.91,358490.0,47.5307,47.6366,47.5219,47.5749,358490.0
2018-10-26 15:25:00,53.91,53.96,53.86,53.91,305358.0,47.5749,47.619,47.5307,47.5749,305358.0
2018-10-26 15:30:00,53.9,53.91,53.77,53.8,505012.0,47.566,47.5749,47.4513,47.4778,505012.0
2018-10-26 15:35:00,53.79,53.99,53.77,53.92,325079.0,47.469,47.6455,47.4513,47.5837,325079.0
2018-10-26 15:40:00,53.91,53.96,53.76,53.77,528574.0,47.5749,47.619,47.4425,47.4513,528574.0
2018-10-26 15:45:00,53.77,54.03,53.77,53.99,822759.0,47.4513,47.6808,47.4513,47.6455,822759.0
2018-10-26 15:50:00,54.0,54.13,53.99,54.06,855248.0,47.6543,47.769,47.6455,47.7072,855248.0
2018-10-26 15:55:00,54.05,54.06,53.93,53.96,2498130.0,47.6984,47.7072,47.5925,47.619,2498130.0
2018-10-29 09:30:00,54.19,54.23,54.14,54.16,134231.0,47.8219,47.8572,47.7778,47.7955,134231.0
2018-10-29 09:35:00,54.16,54.21,54.13,54.14,137629.0,47.7955,47.8396,47.769,47.7778,137629.0
2018-10-29 09:40:00,54.13,54.16,54.1,54.15,105901.0,47.769,47.7955,47.7425,47.7866,105901.0
2018-10-29 09:45:00,54.15,54.22,54.11,54.15,102678.0,47.7866,47.8484,47.7514,47.7866,102678.0
2018-10-29 09:50:00,54.16,54.19,54.1,54.15,107306.0,47.7955,47.8219,47.7425,47.7866,107306.0
2018-10-29 09:55:00,54.14,54.19,54.12,54.19,91867.0,47.7778,47.8219,47.7602,47.8219,91867.0
2018-10-29 10:00:00,54.19,54.39,54.19,54.38,160698.0,47.8219,47.9984,47.8219,47.9896,160698.0
2018-10-29 10:05:00,54.37,54.4,54.35,54.38,81691.0,47.9808,48.0073,47.9631,47.9896,81691.0
2018-10-29 10:10:00,54.38,54.39,54.31,54.31,119742.0,47.9896,47.9984,47.9278,47.9278,119742.0
2018-10-29 10:15:00,54.31,54.35,54.3,54.33,78272.0,47.9278,47.9631,47.919,47.9455,78272.0
2018-10-29 10:20:00,54.32,54.33,54.29,54.31,46447.0,47.9367,47.9455,47.9102,47.9278,46447.0
2018-10-29 10:25:00,54.32,54.36,54.3,54.33,97401.0,47.9367,47.972,47.919,47.9455,97401.0
2018-10-29 10:30:00,54.33,54.36,54.3,54.3,66717.0,47.9455,47.972,47.919,47.919,66717.0
2018-10-29 10:35:00,54.29,54.29,54.16,54.19,113488.0,47.9102,47.9102,47.7955,47.8219,113488.0
2018-10-29 10:40:00,54.18,54.21,54.17,54.2,49534.0,47.8131,47.8396,47.8043,47.8308,49534.0
2018-10-29 10:45:00,54.21,54.24,54.12,54.19,83164.0,47.8396,47.8661,47.7602,47.8219,83164.0
2018-10-29 10:50:00,54.19,54.28,54.19,54.25,122665.0,47.8219,47.9014,47.8219,47.8749,122665.0
2018-10-29 10:55:00,54.25,54.25,54.18,54.22,104929.0,47.8749,47.8749,47.8131,47.8484,104929.0
2018-10-29 11:00:00,54.23,54.26,54.18,54.18,154845.0,47.8572,47.8837,47.8131,47.8131,154845.0
2018-10-29 11:05:00,54.18,54.22,54.12,54.12,122988.0,47.8131,47.8484,47.7602,47.7602,122988.0
2018-10-29 11:10:00,54.12,54.13,54.04,54.05,80231.0,47.7602,47.769,47.6896,47.6984,80231.0
2018-10-29 11:15:00,54.04,54.07,54.01,54.01,123325.0,47.6896,47.7161,47.6631,47.6631,123325.0
2018-10-29 11:20:00,54.01,54.04,53.99,54.03,121679.0,47.6631,47.6896,47.6455,47.6808,121679.0
2018-10-29 11:25:00,54.02,54.09,54.01,54.08,79396.0,47.6719,47.7337,47.6631,47.7249,79396.0
2018-10-29 11:30:00,54.08,54.11,54.06,54.07,75602.0,47.7249,47.7514,47.7072,47.7161,75602.0
2018-10-29 11:35:00,54.07,54.11,54.04,54.1,53576.0,47.7161,47.7514,47.6896,47.7425,53576.0
2018-10-29 11:40:00,54.1,54.2,54.07,54.18,80428.0,47.7425,47.8308,47.7161,47.8131,80428.0
2018-10-29 11:45:00,54.19,54.2,54.14,54.17,31161.0,47.8219,47.8308,47.7778,47.8043,31161.0
2018-10-29 11:50:00,54.17,54.19,54.08,54.08,55481.0,47.8043,47.8219,47.7249,47.7249,55481.0
2018-10-29 11:55:00,54.08,54.09,53.96,53.96,77258.0,47.7249,47.7337,47.619,47.619,77258.0
2018-10-29 12:00:00,53.96,53.99,53.93,53.95,116414.0,47.619,47.6455,47.5925,47.6102,116414.0
2018-10-29 12:05:00,53.94,53.95,53.88,53.88,155661.0,47.6013,47.6102,47.5484,47.5484,155661.0
2018-10-29 12:10:00,53.89,53.91,53.86,53.9,145918.0,47.5572,47.5749,47.5307,47.566,145918.0
2018-10-29 12:15:00,53.89,54.0,53.86,53.86,137890.0,47.5572,47.6543,47.5307,47.5307,137890.0
2018-10-29 12:20:00,53.87,53.93,53.82,53.87,104900.0,47.5396,47.5925,47.4954,47.5396,104900.0
2018-10-29 12:25:00,53.87,53.91,53.84,53.91,92372.0,47.5396,47.5749,47.5131,47.5749,92372.0
2018-10-29 12:30:00,53.91,53.93,53.84,53.91,184488.0,47.5749,47.5925,47.5131,47.5749,184488.0
2018-10-29 12:35:00,53.92,53.98,53.91,53.94,121985.0,47.5837,47.6366,47.5749,47.6013,121985.0
2018-10-29 12:40:00,53.94,54.04,53.94,53.99,91797.0,47.6013,47.6896,47.6013,47.6455,91797.0
2018-10-29 12:45:00,53.99,54.03,53.94,53.94,84224.0,47.6455,47.6808,47.6013,47.6013,84224.0
2018-10-29 12:50:00,53.94,54.0,53.94,53.96,123964.0,47.6013,47.6543,47.6013,47.619,123964.0
2018-10-29 12:55:00,53.95,53.96,53.88,53.93,97519.0,47.6102,47.619,47.5484,47.5925,97519.0
2018-10-29 13:00:00,53.92,54.08,53.92,54.06,130633.0,47.5837,47.7249,47.5837,47.7072,130633.0
2018-10-29 13:05:00,54.06,54.11,54.04,54.1,50816.0,47.7072,47.7514,47.6896,47.7425,50816.0
2018-10-29 13:10:00,54.11,54.11,54.05,54.06,35448.0,47.7514,47.7514,47.6984,47.7072,35448.0
2018-10-29 13:15:00,54.06,54.07,54.02,54.04,55780.0,47.7072,47.7161,47.6719,47.6896,55780.0
2018-10-29 13:20:00,54.03,54.06,53.99,54.0,53472.0,47.6808,47.7072,47.6455,47.6543,53472.0
2018-10-29 13:25:00,54.0,54.0,53.94,53.96,42027.0,47.6543,47.6543,47.6013,47.619,42027.0
2018-10-29 13:30:00,53.95,54.09,53.95,54.09,58368.0,47.6102,47.7337,47.6102,47.7337,58368.0
2018-10-29 13:35:00,54.09,54.09,54.03,54.06,95029.0,47.7337,47.7337,47.6808,47.7072,95029.0
2018-10-29 13:40:00,54.05,54.06,53.98,54.06,54824.0,47.6984,47.7072,47.6366,47.7072,54824.0
2018-10-29 13:45:00,54.06,54.1,53.98,54.03,119845.0,47.7072,47.7425,47.6366,47.6808,119845.0
2018-10-29 13:50:00,54.03,54.12,54.01,54.06,121882.0,47.6808,47.7602,47.6631,47.7072,121882.0
2018-10-29 13:55:00,54.06,54.08,54.0,54.0,75408.0,47.7072,47.7249,47.6543,47.6543,75408.0
2018-10-29 14:00:00,53.99,54.0,53.92,53.98,64757.0,47.6455,47.6543,47.5837,47.6366,64757.0
2018-10-29 14:05:00,53.98,53.98,53.9,53.94,75679.0,47.6366,47.6366,47.566,47.6013,75679.0
2018-10-29 14:10:00,53.94,53.94,53.78,53.82,374812.0,47.6013,47.6013,47.4601,47.4954,374812.0
2018-10-29 14:15:00,53.82,53.82,53.71,53.74,245725.0,47.4954,47.4954,47.3984,47.4248,245725.0
2018-10-29 14:20:00,53.75,53.77,53.7,53.72,132190.0,47.4337,47.4513,47.3895,47.4072,132190.0
2018-10-29 14:25:00,53.72,53.77,53.69,53.69,140508.0,47.4072,47.4513,47.3807,47.3807,140508.0
2018-10-29 14:30:00,53.69,53.7,53.63,53.63,139458.0,47.3807,47.3895,47.3278,47.3278,139458.0
2018-10-29 14:35:00,53.63,53.72,53.61,53.63,122683.0,47.3278,47.4072,47.3101,47.3278,122683.0
2018-10-29 14:40:00,53.62,53.78,53.62,53.75,93509.0,47.3189,47.4601,47.3189,47.4337,93509.0
2018-10-29 14:45:00,53.74,53.77,53.63,53.64,67339.0,47.4248,47.4513,47.3278,47.3366,67339.0
2018-10-29 14:50:00,53.64,53.64,53.53,53.54,121781.0,47.3366,47.3366,47.2395,47.2483,121781.0
2018-10-29 14:55:00,53.53,53.63,53.52,53.59,249672.0,47.2395,47.3278,47.2307,47.2925,249672.0
2018-10-29 15:00:00,53.6,53.6,53.49,53.5,261322.0,47.3013,47.3013,47.2042,47.213,261322.0
2018-10-29 15:05:00,53.5,53.51,53.42,53.44,210388.0,47.213,47.2219,47.1424,47.1601,210388.0
2018-10-29 15:10:00,53.46,53.49,53.33,53.33,312897.0,47.1777,47.2042,47.063,47.063,312897.0
2018-10-29 15:15:00,53.33,53.45,53.27,53.42,353722.0,47.063,47.1689,47.0101,47.1424,353722.0
2018-10-29 15:20:00,53.42,53.46,53.31,53.44,260970.0,47.1424,47.1777,47.0454,47.1601,260970.0
2018-10-29 15:25:00,53.43,53.46,53.29,53.3,340893.0,47.1513,47.1777,47.0277,47.0365,340893.0
2018-10-29 15:30:00,53.31,53.34,53.21,53.3,441159.0,47.0454,47.0718,46.9571,47.0365,441159.0
2018-10-29 15:35:00,53.3,53.3,53.19,53.24,394542.0,47.0365,47.0365,46.9395,46.9836,394542.0
2018-10-29 15:40:00,53.23,53.23,52.99,53.07,993973.0,46.9748,46.9748,46.763,46.8336,993973.0
2018-10-29 15:45:00,53.06,53.39,53.03,53.32,1017123.0,46.8247,47.116,46.7983,47.0542,1017123.0
2018-10-29 15:50:00,53.32,53.45,53.3,53.45,830602.0,47.0542,47.1689,47.0365,47.1689,830602.0
2018-10-29 15:55:00,53.44,53.51,53.33,53.48,986463.0,47.1601,47.2219,47.063,47.1954,986463.0
2018-10-30 09:30:00,53.82,53.93,53.71,53.88,268937.0,47.4954,47.5925,47.3984,47.5484,268937.0
2018-10-30 09:35:00,53.89,53.94,53.76,53.9,220107.0,47.5572,47.6013,47.4425,47.566,220107.0
2018-10-30 09:40:00,53.91,54.04,53.89,54.03,262017.0,47.5749,47.6896,47.5572,47.6808,262017.0
2018-10-30 09:45:00,54.03,54.03,53.88,54.03,305817.0,47.6808,47.6808,47.5484,47.6808,305817.0
2018-10-30 09:50:00,54.04,54.15,54.02,54.13,311221.0,47.6896,47.7866,47.6719,47.769,311221.0
2018-10-30 09:55:00,54.13,54.23,54.09,54.18,276179.0,47.769,47.8572,47.7337,47.8131,276179.0
2018-10-30 10:00:00,54.18,54.21,54.1,54.11,186265.0,47.8131,47.8396,47.7425,47.7514,186265.0
2018-10-30 10:05:00,54.11,54.15,54.05,54.05,141749.0,47.7514,47.7866,47.6984,47.6984,141749.0
2018-10-30 10:10:00,54.06,54.08,53.99,54.08,263374.0,47.7072,47.7249,47.6455,47.7249,263374.0
2018-10-30 10:15:00,54.09,54.09,54.01,54.06,287557.0,47.7337,47.7337,47.6631,47.7072,287557.0
2018-10-30 10:20:00,54.06,54.16,54.01,54.04,203667.0,47.7072,47.7955,47.6631,47.6896,203667.0
2018-10-30 10:25:00,54.03,54.04,53.94,53.96,203142.0,47.6808,47.6896,47.6013,47.619,203142.0
2018-10-30 10:30:00,53.96,54.0,53.93,53.97,275363.0,47.619,47.6543,47.5925,47.6278,275363.0
2018-10-30 10:35:00,53.96,53.97,53.85,53.89,562564.0,47.619,47.6278,47.5219,47.5572,562564.0
2018-10-30 10:40:00,53.88,53.89,53.75,53.77,360719.0,47.5484,47.5572,47.4337,47.4513,360719.0
2018-10-30 10:45:00,53.77,53.88,53.75,53.85,306194.0,47.4513,47.5484,47.4337,47.5219,306194.0
2018-10-30 10:50:00,53.85,53.91,53.8,53.8,237666.0,47.5219,47.5749,47.4778,47.4778,237666.0
2018-10-30 10:55:00,53.81,53.9,53.79,53.85,184714.0,47.4866,47.566,47.469,47.5219,184714.0
2018-10-30 11:00:00,53.86,53.9,53.78,53.86,210009.0,47.5307,47.566,47.4601,47.5307,210009.0
2018-10-30 11:05:00,53.86,53.98,53.85,53.95,325284.0,47.5307,47.6366,47.5219,47.6102,325284.0
2018-10-30 11:10:00,53.94,53.96,53.82,53.84,138657.0,47.6013,47.619,47.4954,47.5131,138657.0
2018-10-30 11:15:00,53.84,53.89,53.79,53.88,113019.0,47.5131,47.5572,47.469,47.5484,113019.0
2018-10-30 11:20:00,53.88,53.92,53.84,53.87,127701.0,47.5484,47.5837,47.5131,47.5396,127701.0
2018-10-30 11:25:00,53.89,53.97,53.87,53.95,182964.0,47.5572,47.6278,47.5396,47.6102,182964.0
2018-10-30 11:30:00,53.95,53.98,53.9,53.95,233114.0,47.6102,47.6366,47.566,47.6102,233114.0
2018-10-30 11:35:00,53.96,54.03,53.95,54.01,116644.0,47.619,47.6808,47.6102,47.6631,116644.0
2018-10-30 11:40:00,54.02,54.05,53.98,53.99,112568.0,47.6719,47.6984,47.6366,47.6455,112568.0
2018-10-30 11:45:00,53.99,54.08,53.98,54.07,113868.0,47.6455,47.7249,47.6366,47.7161,113868.0
2018-10-30 11:50:00,54.07,54.08,54.0,54.01,166225.0,47.7161,47.7249,47.6543,47.6631,166225.0
2018-10-30 11:55:00,54.01,54.01,53.9,53.91,214403.0,47.6631,47.6631,47.566,47.5749,214403.0
2018-10-30 12:00:00,53.91,53.99,53.91,53.96,138340.0,47.5749,47.6455,47.5749,47.619,138340.0
2018-10-30 12:05:00,53.97,54.03,53.96,53.99,162360.0,47.6278,47.6808,47.619,47.6455,162360.0
2018-10-30 12:10:00,54.0,54.03,53.94,53.98,250338.0,47.6543,47.6808,47.6013,47.6366,250338.0
2018-10-30 12:15:00,53.97,54.0,53.93,53.98,249807.0,47.6278,47.6543,47.5925,47.6366,249807.0
2018-10-30 12:20:00,53.98,53.99,53.94,53.98,120907.0,47.6366,47.6455,47.6013,47.6366,120907.0
2018-10-30 12:25:00,53.98,54.03,53.98,54.03,92883.0,47.6366,47.6808,47.6366,47.6808,92883.0
2018-10-30 12:30:00,54.02,54.02,53.91,53.92,113112.0,47.6719,47.6719,47.5749,47.5837,113112.0
2018-10-30 12:35:00,53.92,53.99,53.91,53.98,73046.0,47.5837,47.6455,47.5749,47.6366,73046.0
2018-10-30 12:40:00,53.96,53.97,53.91,53.93,91266.0,47.619,47.6278,47.5749,47.5925,91266.0
2018-10-30 12:45:00,53.92,54.01,53.92,54.0,69327.0,47.5837,47.6631,47.5837,47.6543,69327.0
2018-10-30 12:50:00,54.0,54.04,53.99,54.0,58914.0,47.6543,47.6896,47.6455,47.6543,58914.0
2018-10-30 12:55:00,54.0,54.0,53.85,53.86,143902.0,47.6543,47.6543,47.5219,47.5307,143902.0
2018-10-30 13:00:00,53.85,53.85,53.8,53.84,103089.0,47.5219,47.5219,47.4778,47.5131,103089.0
2018-10-30 13:05:00,53.84,53.87,53.84,53.85,82534.0,47.5131,47.5396,47.5131,47.5219,82534.0
2018-10-30 13:10:00,53.84,53.84,53.77,53.77,140344.0,47.5131,47.5131,47.4513,47.4513,140344.0
2018-10-30 13:15:00,53.78,53.94,53.78,53.91,194978.0,47.4601,47.6013,47.4601,47.5749,194978.0
2018-10-30 13:20:00,53.91,53.98,53.88,53.91,93497.0,47.5749,47.6366,47.5484,47.5749,93497.0
2018-10-30 13:25:00,53.9,53.93,53.85,53.86,105283.0,47.566,47.5925,47.5219,47.5307,105283.0
2018-10-30 13:30:00,53.86,53.89,53.77,53.78,104593.0,47.5307,47.5572,47.4513,47.4601,104593.0
2018-10-30 13:35:00,53.78,53.85,53.77,53.85,78189.0,47.4601,47.5219,47.4513,47.5219,78189.0
2018-10-30 13:40:00,53.85,53.95,53.84,53.94,64594.0,47.5219,47.6102,47.5131,47.6013,64594.0
2018-10-30 13:45:00,53.95,54.0,53.92,53.99,57945.0,47.6102,47.6543,47.5837,47.6455,57945.0
2018-10-30 13:50:00,53.99,54.0,53.94,53.96,34852.0,47.6455,47.6543,47.6013,47.619,34852.0
2018-10-30 13:55:00,53.96,54.05,53.95,54.03,65073.0,47.619,47.6984,47.6102,47.6808,65073.0
2018-10-30 14:00:00,54.03,54.06,53.94,53.97,67880.0,47.6808,47.7072,47.6013,47.6278,67880.0
2018-10-30 14:05:00,53.97,53.99,53.89,53.89,53173.0,47.6278,47.6455,47.5572,47.5572,53173.0
2018-10-30 14:10:00,53.89,53.96,53.86,53.94,64146.0,47.5572,47.619,47.5307,47.6013,64146.0
2018-10-30 14:15:00,53.93,53.94,53.88,53.89,130829.0,47.5925,47.6013,47.5484,47.5572,130829.0
2018-10-30 14:20:00,53.9,54.01,53.9,53.98,103971.0,47.566,47.6631,47.566,47.6366,103971.0
2018-10-30 14:25:00,53.98,54.01,53.9,53.94,116303.0,47.6366,47.6631,47.566,47.6013,116303.0
2018-10-30 14:30:00,53.94,54.0,53.88,53.98,105275.0,47.6013,47.6543,47.5484,47.6366,105275.0
2018-10-30 14:35:00,53.98,54.01,53.94,53.96,71495.0,47.6366,47.6631,47.6013,47.619,71495.0
2018-10-30 14:40:00,53.97,54.0,53.93,53.98,60008.0,47.6278,47.6543,47.5925,47.6366,60008.0
2018-10-30 14:45:00,53.98,53.98,53.94,53.98,66038.0,47.6366,47.6366,47.6013,47.6366,66038.0
2018-10-30 14:50:00,53.97,54.1,53.97,54.06,111335.0,47.6278,47.7425,47.6278,47.7072,111335.0
2018-10-30 14:55:00,54.07,54.14,54.06,54.09,180402.0,47.7161,47.7778,47.7072,47.7337,180402.0
2018-10-30 15:00:00,54.09,54.1,54.01,54.05,138150.0,47.7337,47.7425,47.6631,47.6984,138150.0
2018-10-30 15:05:00,54.04,54.11,54.03,54.11,183321.0,47.6896,47.7514,47.6808,47.7514,183321.0
2018-10-30 15:10:00,54.1,54.16,54.08,54.11,174629.0,47.7425,47.7955,47.7249,47.7514,174629.0
2018-10-30 15:15:00,54.11,54.14,54.07,54.11,139580.0,47.7514,47.7778,47.7161,47.7514,139580.0
2018-10-30 15:20:00,54.11,54.13,54.08,54.12,233834.0,47.7514,47.769,47.7249,47.7602,233834.0
2018-10-30 15:25:00,54.12,54.24,54.11,54.2,252966.0,47.7602,47.8661,47.7514,47.8308,252966.0
2018-10-30 15:30:00,54.2,54.25,54.16,54.23,270823.0,47.8308,47.8749,47.7955,47.8572,270823.0
2018-10-30 15:35:00,54.22,54.24,54.18,54.19,224971.0,47.8484,47.8661,47.8131,47.8219,224971.0
2018-10-30 15:40:00,54.19,54.25,54.18,54.24,226471.0,47.8219,47.8749,47.8131,47.8661,226471.0
2018-10-30 15:45:00,54.23,54.27,54.2,54.24,264291.0,47.8572,47.8925,47.8308,47.8661,264291.0
2018-10-30 15:50:00,54.24,54.32,54.24,54.3,360268.0,47.8661,47.9367,47.8661,47.919,360268.0
2018-10-30 15:55:00,54.3,54.35,54.26,54.33,869347.0,47.919,47.9631,47.8837,47.9455,869347.0
2018-10-31 09:30:00,54.84,54.85,54.75,54.79,71863.0,48.3956,48.4044,48.3161,48.3514,71863.0
2018-10-31 09:35:00,54.79,54.81,54.7,54.78,116958.0,48.3514,48.3691,48.272,48.3426,116958.0
2018-10-31 09:40:00,54.78,54.85,54.78,54.83,184105.0,48.3426,48.4044,48.3426,48.3867,184105.0
2018-10-31 09:45:00,54.85,54.88,54.83,54.88,87709.0,48.4044,48.4309,48.3867,48.4309,87709.0
2018-10-31 09:50:00,54.88,54.9,54.87,54.9,85745.0,48.4309,48.4485,48.422,48.4485,85745.0
2018-10-31 09:55:00,54.91,54.97,54.89,54.93,56908.0,48.4573,48.5103,48.4397,48.475,56908.0
2018-10-31 10:00:00,54.93,54.96,54.91,54.93,60463.0,48.475,48.5015,48.4573,48.475,60463.0
2018-10-31 10:05:00,54.93,54.95,54.89,54.89,74369.0,48.475,48.4926,48.4397,48.4397,74369.0
2018-10-31 10:10:00,54.9,54.92,54.85,54.86,41261.0,48.4485,48.4662,48.4044,48.4132,41261.0
2018-10-31 10:15:00,54.87,54.96,54.87,54.94,35823.0,48.422,48.5015,48.422,48.4838,35823.0
2018-10-31 10:20:00,54.95,55.01,54.94,54.99,34890.0,48.4926,48.5456,48.4838,48.5279,34890.0
2018-10-31 10:25:00,54.99,54.99,54.96,54.96,109099.0,48.5279,48.5279,48.5015,48.5015,109099.0
2018-10-31 10:30:00,54.96,55.01,54.95,55.01,65851.0,48.5015,48.5456,48.4926,48.5456,65851.0
2018-10-31 10:35:00,55.0,55.02,54.98,54.98,59856.0,48.5368,48.5544,48.5191,48.5191,59856.0
2018-10-31 10:40:00,54.98,55.02,54.96,54.98,530838.0,48.5191,48.5544,48.5015,48.5191,530838.0
2018-10-31 10:45:00,54.98,55.0,54.91,54.92,181970.0,48.5191,48.5368,48.4573,48.4662,181970.0
2018-10-31 10:50:00,54.92,54.95,54.88,54.91,93344.0,48.4662,48.4926,48.4309,48.4573,93344.0
2018-10-31 10:55:00,54.91,54.94,54.88,54.89,42029.0,48.4573,48.4838,48.4309,48.4397,42029.0
2018-10-31 11:00:00,54.89,54.94,54.85,54.86,64263.0,48.4397,48.4838,48.4044,48.4132,64263.0
2018-10-31 11:05:00,54.86,54.91,54.86,54.88,66506.0,48.4132,48.4573,48.4132,48.4309,66506.0
2018-10-31 11:10:00,54.88,54.91,54.83,54.86,40275.0,48.4309,48.4573,48.3867,48.4132,40275.0
2018-10-31 11:15:00,54.86,54.89,54.84,54.87,40259.0,48.4132,48.4397,48.3956,48.422,40259.0
2018-10-31 11:20:00,54.88,54.96,54.87,54.94,62090.0,48.4309,48.5015,48.422,48.4838,62090.0
2018-10-31 11:25:00,54.94,54.98,54.93,54.96,35908.0,48.4838,48.5191,48.475,48.5015,35908.0
2018-10-31 11:30:00,54.96,54.97,54.86,54.86,68723.0,48.5015,48.5103,48.4132,48.4132,68723.0
2018-10-31 11:35:00,54.86,54.87,54.83,54.87,37599.0,48.4132,48.422,48.3867,48.422,37599.0
2018-10-31 11:40:00,54.88,54.89,54.75,54.75,66283.0,48.4309,48.4397,48.3161,48.3161,66283.0
2018-10-31 11:45:00,54.75,54.81,54.75,54.77,66521.0,48.3161,48.3691,48.3161,48.3338,66521.0
2018-10-31 11:50:00,54.78,54.86,54.78,54.82,58196.0,48.3426,48.4132,48.3426,48.3779,58196.0
2018-10-31 11:55:00,54.82,54.88,54.79,54.87,194396.0,48.3779,48.4309,48.3514,48.422,194396.0
2018-10-31 12:00:00,54.88,54.92,54.79,54.8,106679.0,48.4309,48.4662,48.3514,48.3603,106679.0
2018-10-31 12:05:00,54.8,54.84,54.77,54.84,76464.0,48.3603,48.3956,48.3338,48.3956,76464.0
2018-10-31 12:10:00,54.84,54.87,54.83,54.86,149460.0,48.3956,48.422,48.3867,48.4132,149460.0
2018-10-31 12:15:00,54.86,54.88,54.8,54.86,113062.0,48.4132,48.4309,48.3603,48.4132,113062.0
2018-10-31 12:20:00,54.86,54.92,54.82,54.91,57798.0,48.4132,48.4662,48.3779,48.4573,57798.0
2018-10-31 12:25:00,54.91,54.95,54.89,54.92,118973.0,48.4573,48.4926,48.4397,48.4662,118973.0
2018-10-31 12:30:00,54.92,54.93,54.88,54.91,49152.0,48.4662,48.475,48.4309,48.4573,49152.0
2018-10-31 12:35:00,54.92,54.97,54.91,54.96,41801.0,48.4662,48.5103,48.4573,48.5015,41801.0
2018-10-31 12:40:00,54.96,55.01,54.92,54.98,94476.0,48.5015,48.5456,48.4662,48.5191,94476.0
2018-10-31 12:45:00,54.98,55.0,54.95,54.96,33106.0,48.5191,48.5368,48.4926,48.5015,33106.0
2018-10-31 12:50:00,54.95,54.97,54.93,54.96,42588.0,48.4926,48.5103,48.475,48.5015,42588.0
2018-10-31 12:55:00,54.96,55.0,54.96,54.97,17718.0,48.5015,48.5368,48.5015,48.5103,17718.0
2018-10-31 13:00:00,54.98,55.0,54.97,54.99,28866.0,48.5191,48.5368,48.5103,48.5279,28866.0
2018-10-31 13:05:00,54.99,55.02,54.99,55.01,292553.0,48.5279,48.5544,48.5279,48.5456,292553.0
2018-10-31 13:10:00,55.01,55.05,54.99,55.02,95982.0,48.5456,48.5809,48.5279,48.5544,95982.0
2018-10-31 13:15:00,55.02,55.03,55.01,55.01,47717.0,48.5544,48.5632,48.5456,48.5456,47717.0
2018-10-31 13:20:00,55.01,55.04,55.0,55.01,75709.0,48.5456,48.5721,48.5368,48.5456,75709.0
2018-10-31 13:25:00,55.01,55.01,54.98,54.98,43261.0,48.5456,48.5456,48.5191,48.5191,43261.0
2018-10-31 13:30:00,54.99,54.99,54.95,54.96,64309.0,48.5279,48.5279,48.4926,48.5015,64309.0
2018-10-31 13:35:00,54.95,54.96,54.91,54.94,276173.0,48.4926,48.5015,48.4573,48.4838,276173.0
2018-10-31 13:40:00,54.94,54.99,54.93,54.99,27077.0,48.4838,48.5279,48.475,48.5279,27077.0
2018-10-31 13:45:00,54.99,55.01,54.97,54.98,97826.0,48.5279,48.5456,48.5103,48.5191,97826.0
2018-10-31 13:50:00,54.98,54.98,54.93,54.95,402583.0,48.5191,48.5191,48.475,48.4926,402583.0
2018-10-31 13:55:00,54.95,54.97,54.94,54.95,46840.0,48.4926,48.5103,48.4838,48.4926,46840.0
2018-10-31 14:00:00,54.95,54.97,54.89,54.96,352936.0,48.4926,48.5103,48.4397,48.5015,352936.0
2018-10-31 14:05:00,54.96,55.0,54.95,54.96,600198.0,48.5015,48.5368,48.4926,48.5015,600198.0
2018-10-31 14:10:00,54.96,54.99,54.95,54.99,61134.0,48.5015,48.5279,48.4926,48.5279,61134.0
2018-10-31 14:15:00,54.99,55.01,54.98,54.98,94755.0,48.5279,48.5456,48.5191,48.5191,94755.0
2018-10-31 14:20:00,54.97,54.99,54.96,54.96,29274.0,48.5103,48.5279,48.5015,48.5015,29274.0
2018-10-31 14:25:00,54.96,54.97,54.93,54.97,25704.0,48.5015,48.5103,48.475,48.5103,25704.0
2018-10-31 14:30:00,54.96,54.97,54.94,54.95,65605.0,48.5015,48.5103,48.4838,48.4926,65605.0
2018-10-31 14:35:00,54.95,54.97,54.93,54.96,62149.0,48.4926,48.5103,48.475,48.5015,62149.0
2018-10-31 14:40:00,54.96,55.0,54.95,54.96,39870.0,48.5015,48.5368,48.4926,48.5015,39870.0
2018-10-31 14:45:00,54.96,54.98,54.92,54.93,75756.0,48.5015,48.5191,48.4662,48.475,75756.0
2018-10-31 14:50:00,54.93,54.97,54.91,54.97,108967.0,48.475,48.5103,48.4573,48.5103,108967.0
2018-10-31 14:55:00,54.96,54.98,54.94,54.97,71848.0,48.5015,48.5191,48.4838,48.5103,71848.0
2018-10-31 15:00:00,54.97,55.01,54.95,55.0,65856.0,48.5103,48.5456,48.4926,48.5368,65856.0
2018-10-31 15:05:00,55.0,55.02,54.98,54.98,53446.0,48.5368,48.5544,48.5191,48.5191,53446.0
2018-10-31 15:10:00,54.98,55.05,54.97,55.05,92737.0,48.5191,48.5809,48.5103,48.5809,92737.0
2018-10-31 15:15:00,55.04,55.06,55.01,55.04,153383.0,48.5721,48.5897,48.5456,48.5721,153383.0
2018-10-31 15:20:00,55.03,55.05,55.01,55.02,227758.0,48.5632,48.5809,48.5456,48.5544,227758.0
2018-10-31 15:25:00,55.03,55.06,55.0,55.06,155927.0,48.5632,48.5897,48.5368,48.5897,155927.0
2018-10-31 15:30:00,55.05,55.07,54.99,55.01,143786.0,48.5809,48.5985,48.5279,48.5456,143786.0
2018-10-31 15:35:00,55.01,55.02,54.95,54.96,205526.0,48.5456,48.5544,48.4926,48.5015,205526.0
2018-10-31 15:40:00,54.96,54.99,54.91,54.91,191357.0,48.5015,48.5279,48.4573,48.4573,191357.0
2018-10-31 15:45:00,54.91,54.94,54.85,54.86,270105.0,48.4573,48.4838,48.4044,48.4132,270105.0
2018-10-31 15:50:00,54.86,54.91,54.85,54.9,344597.0,48.4132,48.4573,48.4044,48.4485,344597.0
2018-10-31 15:55:00,54.89,54.93,54.81,54.85,671589.0,48.4397,48.475,48.3691,48.4044,671589.0
2018-11-01 09:30:00,54.49,54.58,54.49,54.54,138583.0,48.0867,48.1661,48.0867,48.1308,138583.0
2018-11-01 09:35:00,54.54,54.58,54.52,54.56,100700.0,48.1308,48.1661,48.1132,48.1485,100700.0
2018-11-01 09:40:00,54.54,54.54,54.47,54.49,74107.0,48.1308,48.1308,48.069,48.0867,74107.0
2018-11-01 09:45:00,54.49,54.5,54.39,54.41,194097.0,48.0867,48.0955,47.9984,48.0161,194097.0
2018-11-01 09:50:00,54.4,54.49,54.37,54.48,67910.0,48.0073,48.0867,47.9808,48.0779,67910.0
2018-11-01 09:55:00,54.49,54.51,54.41,54.44,41542.0,48.0867,48.1043,48.0161,48.0426,41542.0
2018-11-01 10:00:00,54.43,54.43,54.36,54.38,195876.0,48.0337,48.0337,47.972,47.9896,195876.0
2018-11-01 10:05:00,54.38,54.43,54.31,54.41,233129.0,47.9896,48.0337,47.9278,48.0161,233129.0
2018-11-01 10:10:00,54.41,54.56,54.41,54.52,81995.0,48.0161,48.1485,48.0161,48.1132,81995.0
2018-11-01 10:15:00,54.52,54.59,54.5,54.51,79812.0,48.1132,48.1749,48.0955,48.1043,79812.0
2018-11-01 10:20:00,54.51,54.53,54.43,54.51,52339.0,48.1043,48.122,48.0337,48.1043,52339.0
2018-11-01 10:25:00,54.5,54.54,54.48,54.52,57777.0,48.0955,48.1308,48.0779,48.1132,57777.0
2018-11-01 10:30:00,54.52,54.62,54.51,54.58,102695.0,48.1132,48.2014,48.1043,48.1661,102695.0
2018-11-01 10:35:00,54.58,54.64,54.57,54.59,125547.0,48.1661,48.2191,48.1573,48.1749,125547.0
2018-11-01 10:40:00,54.59,54.59,54.55,54.58,44174.0,48.1749,48.1749,48.1396,48.1661,44174.0
2018-11-01 10:45:00,54.57,54.62,54.56,54.6,74074.0,48.1573,48.2014,48.1485,48.1838,74074.0
2018-11-01 10:50:00,54.61,54.64,54.58,54.59,69120.0,48.1926,48.2191,48.1661,48.1749,69120.0
2018-11-01 10:55:00,54.59,54.62,54.57,54.62,41098.0,48.1749,48.2014,48.1573,48.2014,41098.0
2018-11-01 11:00:00,54.63,54.64,54.53,54.56,55801.0,48.2102,48.2191,48.122,48.1485,55801.0
2018-11-01 11:05:00,54.58,54.62,54.52,54.56,131999.0,48.1661,48.2014,48.1132,48.1485,131999.0
2018-11-01 11:10:00,54.57,54.63,54.55,54.59,61544.0,48.1573,48.2102,48.1396,48.1749,61544.0
2018-11-01 11:15:00,54.6,54.64,54.57,54.64,118342.0,48.1838,48.2191,48.1573,48.2191,118342.0
2018-11-01 11:20:00,54.64,54.65,54.59,54.6,314361.0,48.2191,48.2279,48.1749,48.1838,314361.0
2018-11-01 11:25:00,54.6,54.62,54.57,54.61,137570.0,48.1838,48.2014,48.1573,48.1926,137570.0
2018-11-01 11:30:00,54.61,54.63,54.61,54.63,76609.0,48.1926,48.2102,48.1926,48.2102,76609.0
2018-11-01 11:35:00,54.63,54.65,54.59,54.62,38935.0,48.2102,48.2279,48.1749,48.2014,38935.0
2018-11-01 11:40:00,54.62,54.63,54.56,54.61,186488.0,48.2014,48.2102,48.1485,48.1926,186488.0
2018-11-01 11:45:00,54.61,54.63,54.56,54.61,90678.0,48.1926,48.2102,48.1485,48.1926,90678.0
2018-11-01 11:50:00,54.62,54.62,54.54,54.6,551240.0,48.2014,48.2014,48.1308,48.1838,551240.0
2018-11-01 11:55:00,54.6,54.63,54.53,54.53,69464.0,48.1838,48.2102,48.122,48.122,69464.0
2018-11-01 12:00:00,54.53,54.54,54.5,54.52,141904.0,48.122,48.1308,48.0955,48.1132,141904.0
2018-11-01 12:05:00,54.52,54.64,54.51,54.64,97976.0,48.1132,48.2191,48.1043,48.2191,97976.0
2018-11-01 12:10:00,54.63,54.63,54.59,54.62,45284.0,48.2102,48.2102,48.1749,48.2014,45284.0
2018-11-01 12:15:00,54.62,54.63,54.51,54.52,90961.0,48.2014,48.2102,48.1043,48.1132,90961.0
2018-11-01 12:20:00,54.52,54.54,54.51,54.53,91402.0,48.1132,48.1308,48.1043,48.122,91402.0
2018-11-01 12:25:00,54.53,54.56,54.5,54.54,47740.0,48.122,48.1485,48.0955,48.1308,47740.0
2018-11-01 12:30:00,54.54,54.58,54.51,54.56,324941.0,48.1308,48.1661,48.1043,48.1485,324941.0
2018-11-01 12:35:00,54.56,54.56,54.52,54.56,46290.0,48.1485,48.1485,48.1132,48.1485,46290.0
2018-11-01 12:40:00,54.55,54.59,54.53,54.58,91581.0,48.1396,48.1749,48.122,48.1661,91581.0
2018-11-01 12:45:00,54.57,54.57,54.48,54.54,114893.0,48.1573,48.1573,48.0779,48.1308,114893.0
2018-11-01 12:50:00,54.54,54.58,54.52,54.57,70167.0,48.1308,48.1661,48.1132,48.1573,70167.0
2018-11-01 12:55:00,54.56,54.6,54.53,54.6,129342.0,48.1485,48.1838,48.122,48.1838,129342.0
2018-11-01 13:00:00,54.6,54.61,54.56,54.58,51340.0,48.1838,48.1926,48.1485,48.1661,51340.0
2018-11-01 13:05:00,54.57,54.59,54.51,54.52,44873.0,48.1573,48.1749,48.1043,48.1132,44873.0
2018-11-01 13:10:00,54.51,54.58,54.49,54.56,60489.0,48.1043,48.1661,48.0867,48.1485,60489.0
2018-11-01 13:15:00,54.56,54.6,54.53,54.6,75304.0,48.1485,48.1838,48.122,48.1838,75304.0
2018-11-01 13:20:00,54.6,54.61,54.58,54.59,16258.0,48.1838,48.1926,48.1661,48.1749,16258.0
2018-11-01 13:25:00,54.59,54.65,54.59,54.65,60519.0,48.1749,48.2279,48.1749,48.2279,60519.0
2018-11-01 13:30:00,54.65,54.66,54.6,54.62,96693.0,48.2279,48.2367,48.1838,48.2014,96693.0
2018-11-01 13:35:00,54.62,54.63,54.55,54.56,40543.0,48.2014,48.2102,48.1396,48.1485,40543.0
2018-11-01 13:40:00,54.55,54.59,54.55,54.58,35288.0,48.1396,48.1749,48.1396,48.1661,35288.0
2018-11-01 13:45:00,54.57,54.59,54.51,54.52,81267.0,48.1573,48.1749,48.1043,48.1132,81267.0
2018-11-01 13:50:00,54.53,54.56,54.51,54.54,32902.0,48.122,48.1485,48.1043,48.1308,32902.0
2018-11-01 13:55:00,54.54,54.57,54.53,54.56,21630.0,48.1308,48.1573,48.122,48.1485,21630.0
2018-11-01 14:00:00,54.56,54.56,54.52,54.54,50332.0,48.1485,48.1485,48.1132,48.1308,50332.0
2018-11-01 14:05:00,54.54,54.54,54.5,54.51,54003.0,48.1308,48.1308,48.0955,48.1043,54003.0
2018-11-01 14:10:00,54.52,54.53,54.51,54.52,22650.0,48.1132,48.122,48.1043,48.1132,22650.0
2018-11-01 14:15:00,54.52,54.56,54.52,54.54,23648.0,48.1132,48.1485,48.1132,48.1308,23648.0
2018-11-01 14:20:00,54.54,54.56,54.52,54.55,17894.0,48.1308,48.1485,48.1132,48.1396,17894.0
2018-11-01 14:25:00,54.56,54.58,54.56,54.58,18734.0,48.1485,48.1661,48.1485,48.1661,18734.0
2018-11-01 14:30:00,54.57,54.59,54.54,54.56,50378.0,48.1573,48.1749,48.1308,48.1485,50378.0
2018-11-01 14:35:00,54.56,54.57,54.53,54.55,92045.0,48.1485,48.1573,48.122,48.1396,92045.0
2018-11-01 14:40:00,54.55,54.55,54.52,54.54,38116.0,48.1396,48.1396,48.1132,48.1308,38116.0
2018-11-01 14:45:00,54.55,54.59,54.54,54.58,46193.0,48.1396,48.1749,48.1308,48.1661,46193.0
2018-11-01 14:50:00,54.58,54.59,54.55,54.57,30825.0,48.1661,48.1749,48.1396,48.1573,30825.0
2018-11-01 14:55:00,54.57,54.59,54.57,54.59,89025.0,48.1573,48.1749,48.1573,48.1749,89025.0
2018-11-01 15:00:00,54.59,54.6,54.55,54.55,70135.0,48.1749,48.1838,48.1396,48.1396,70135.0
2018-11-01 15:05:00,54.56,54.56,54.51,54.55,45721.0,48.1485,48.1485,48.1043,48.1396,45721.0
2018-11-01 15:10:00,54.54,54.55,54.51,54.53,44485.0,48.1308,48.1396,48.1043,48.122,44485.0
2018-11-01 15:15:00,54.53,54.54,54.51,54.52,47244.0,48.122,48.1308,48.1043,48.1132,47244.0
2018-11-01 15:20:00,54.52,54.59,54.51,54.58,229335.0,48.1132,48.1749,48.1043,48.1661,229335.0
2018-11-01 15:25:00,54.58,54.6,54.57,54.6,71902.0,48.1661,48.1838,48.1573,48.1838,71902.0
2018-11-01 15:30:00,54.6,54.61,54.58,54.6,105532.0,48.1838,48.1926,48.1661,48.1838,105532.0
2018-11-01 15:35:00,54.6,54.62,54.59,54.62,85405.0,48.1838,48.2014,48.1749,48.2014,85405.0
2018-11-01 15:40:00,54.62,54.71,54.61,54.7,341303.0,48.2014,48.2808,48.1926,48.272,341303.0
2018-11-01 15:45:00,54.7,54.7,54.65,54.7,422542.0,48.272,48.272,48.2279,48.272,422542.0
2018-11-01 15:50:00,54.69,54.73,54.68,54.69,452395.0,48.2632,48.2985,48.2544,48.2632,452395.0
2018-11-01 15:55:00,54.68,54.72,54.68,54.72,528481.0,48.2544,48.2897,48.2544,48.2897,528481.0
2018-11-02 09:30:00,55.39,55.43,55.26,55.41,147378.0,48.8809,48.9162,48.7662,48.8986,147378.0
2018-11-02 09:35:00,55.41,55.45,55.35,55.43,96199.0,48.8986,48.9339,48.8456,48.9162,96199.0
2018-11-02 09:40:00,55.42,55.48,55.42,55.44,249096.0,48.9074,48.9604,48.9074,48.9251,249096.0
2018-11-02 09:45:00,55.43,55.44,55.38,55.39,216783.0,48.9162,48.9251,48.8721,48.8809,216783.0
2018-11-02 09:50:00,55.4,55.4,55.3,55.32,106304.0,48.8898,48.8898,48.8015,48.8192,106304.0
2018-11-02 09:55:00,55.33,55.34,55.26,55.31,83974.0,48.828,48.8368,48.7662,48.8103,83974.0
2018-11-02 10:00:00,55.31,55.33,55.21,55.22,145032.0,48.8103,48.828,48.7221,48.7309,145032.0
2018-11-02 10:05:00,55.22,55.28,55.19,55.27,146970.0,48.7309,48.7839,48.7044,48.775,146970.0
2018-11-02 10:10:00,55.27,55.33,55.25,55.31,57764.0,48.775,48.828,48.7574,48.8103,57764.0
2018-11-02 10:15:00,55.31,55.38,55.26,55.36,109446.0,48.8103,48.8721,48.7662,48.8545,109446.0
2018-11-02 10:20:00,55.36,55.36,55.27,55.29,68628.0,48.8545,48.8545,48.775,48.7927,68628.0
2018-11-02 10:25:00,55.3,55.34,55.2,55.22,77723.0,48.8015,48.8368,48.7133,48.7309,77723.0
2018-11-02 10:30:00,55.22,55.26,55.17,55.18,136107.0,48.7309,48.7662,48.6868,48.6956,136107.0
2018-11-02 10:35:00,55.18,55.22,55.14,55.14,102271.0,48.6956,48.7309,48.6603,48.6603,102271.0
2018-11-02 10:40:00,55.15,55.15,55.01,55.09,688873.0,48.6691,48.6691,48.5456,48.6162,688873.0
2018-11-02 10:45:00,55.1,55.16,55.1,55.11,233707.0,48.625,48.678,48.625,48.6338,233707.0
2018-11-02 10:50:00,55.11,55.19,55.11,55.15,283605.0,48.6338,48.7044,48.6338,48.6691,283605.0
2018-11-02 10:55:00,55.15,55.24,55.12,55.2,156701.0,48.6691,48.7486,48.6427,48.7133,156701.0
2018-11-02 11:00:00,55.21,55.21,55.03,55.04,154331.0,48.7221,48.7221,48.5632,48.5721,154331.0
2018-11-02 11:05:00,55.04,55.16,55.0,55.15,212774.0,48.5721,48.678,48.5368,48.6691,212774.0
2018-11-02 11:10:00,55.15,55.2,55.08,55.09,80251.0,48.6691,48.7133,48.6074,48.6162,80251.0
2018-11-02 11:15:00,55.09,55.13,55.04,55.06,201145.0,48.6162,48.6515,48.5721,48.5897,201145.0
2018-11-02 11:20:00,55.05,55.08,54.99,55.08,197027.0,48.5809,48.6074,48.5279,48.6074,197027.0
2018-11-02 11:25:00,55.08,55.11,55.0,55.1,156185.0,48.6074,48.6338,48.5368,48.625,156185.0
2018-11-02 11:30:00,55.09,55.15,55.07,55.09,86160.0,48.6162,48.6691,48.5985,48.6162,86160.0
2018-11-02 11:35:00,55.09,55.11,55.03,55.09,230544.0,48.6162,48.6338,48.5632,48.6162,230544.0
2018-11-02 11:40:00,55.09,55.1,55.03,55.06,245658.0,48.6162,48.625,48.5632,48.5897,245658.0
2018-11-02 11:45:00,55.05,55.06,55.0,55.02,94565.0,48.5809,48.5897,48.5368,48.5544,94565.0
2018-11-02 11:50:00,55.03,55.06,55.01,55.02,185159.0,48.5632,48.5897,48.5456,48.5544,185159.0
2018-11-02 11:55:00,55.02,55.09,55.01,55.08,211214.0,48.5544,48.6162,48.5456,48.6074,211214.0
2018-11-02 12:00:00,55.08,55.11,55.05,55.06,460326.0,48.6074,48.6338,48.5809,48.5897,460326.0
2018-11-02 12:05:00,55.06,55.1,55.0,55.0,134784.0,48.5897,48.625,48.5368,48.5368,134784.0
2018-11-02 12:10:00,55.0,55.02,54.96,55.01,81596.0,48.5368,48.5544,48.5015,48.5456,81596.0
2018-11-02 12:15:00,55.0,55.03,54.98,55.01,163909.0,48.5368,48.5632,48.5191,48.5456,163909.0
2018-11-02 12:20:00,55.0,55.0,54.94,54.96,91188.0,48.5368,48.5368,48.4838,48.5015,91188.0
2018-11-02 12:25:00,54.95,55.02,54.94,55.01,40646.0,48.4926,48.5544,48.4838,48.5456,40646.0
2018-11-02 12:30:00,55.01,55.04,54.83,54.83,339466.0,48.5456,48.5721,48.3867,48.3867,339466.0
2018-11-02 12:35:00,54.84,54.87,54.74,54.75,84229.0,48.3956,48.422,48.3073,48.3161,84229.0
2018-11-02 12:40:00,54.75,54.85,54.74,54.82,125456.0,48.3161,48.4044,48.3073,48.3779,125456.0
2018-11-02 12:45:00,54.82,54.89,54.79,54.83,136657.0,48.3779,48.4397,48.3514,48.3867,136657.0
2018-11-02 12:50:00,54.84,54.85,54.71,54.74,158294.0,48.3956,48.4044,48.2808,48.3073,158294.0
2018-11-02 12:55:00,54.74,54.78,54.7,54.77,161770.0,48.3073,48.3426,48.272,48.3338,161770.0
2018-11-02 13:00:00,54.77,54.78,54.68,54.69,99639.0,48.3338,48.3426,48.2544,48.2632,99639.0
2018-11-02 13:05:00,54.68,54.78,54.66,54.78,217949.0,48.2544,48.3426,48.2367,48.3426,217949.0
2018-11-02 13:10:00,54.77,54.87,54.76,54.86,87476.0,48.3338,48.422,48.325,48.4132,87476.0
2018-11-02 13:15:00,54.86,54.87,54.77,54.83,54040.0,48.4132,48.422,48.3338,48.3867,54040.0
2018-11-02 13:20:00,54.83,54.87,54.8,54.84,65195.0,48.3867,48.422,48.3603,48.3956,65195.0
2018-11-02 13:25:00,54.84,54.88,54.8,54.86,92844.0,48.3956,48.4309,48.3603,48.4132,92844.0
2018-11-02 13:30:00,54.85,54.87,54.82,54.82,61839.0,48.4044,48.422,48.3779,48.3779,61839.0
2018-11-02 13:35:00,54.83,54.85,54.78,54.84,55812.0,48.3867,48.4044,48.3426,48.3956,55812.0
2018-11-02 13:40:00,54.84,54.95,54.79,54.93,150776.0,48.3956,48.4926,48.3514,48.475,150776.0
2018-11-02 13:45:00,54.92,54.95,54.9,54.9,25860.0,48.4662,48.4926,48.4485,48.4485,25860.0
2018-11-02 13:50:00,54.91,54.93,54.81,54.84,87157.0,48.4573,48.475,48.3691,48.3956,87157.0
2018-11-02 13:55:00,54.84,54.86,54.82,54.84,54999.0,48.3956,48.4132,48.3779,48.3956,54999.0
2018-11-02 14:00:00,54.85,54.85,54.8,54.8,48544.0,48.4044,48.4044,48.3603,48.3603,48544.0
2018-11-02 14:05:00,54.8,54.81,54.77,54.77,53551.0,48.3603,48.3691,48.3338,48.3338,53551.0
2018-11-02 14:10:00,54.77,54.77,54.71,54.72,53948.0,48.3338,48.3338,48.2808,48.2897,53948.0
2018-11-02 14:15:00,54.72,54.8,54.71,54.8,64823.0,48.2897,48.3603,48.2808,48.3603,64823.0
2018-11-02 14:20:00,54.8,54.8,54.7,54.71,86404.0,48.3603,48.3603,48.272,48.2808,86404.0
2018-11-02 14:25:00,54.72,54.98,54.7,54.94,451773.0,48.2897,48.5191,48.272,48.4838,451773.0
2018-11-02 14:30:00,54.94,55.03,54.88,54.94,481544.0,48.4838,48.5632,48.4309,48.4838,481544.0
2018-11-02 14:35:00,54.94,54.94,54.85,54.86,183042.0,48.4838,48.4838,48.4044,48.4132,183042.0
2018-11-02 14:40:00,54.86,54.96,54.86,54.9,166999.0,48.4132,48.5015,48.4132,48.4485,166999.0
2018-11-02 14:45:00,54.89,54.9,54.84,54.88,91443.0,48.4397,48.4485,48.3956,48.4309,91443.0
2018-11-02 14:50:00,54.89,54.94,54.88,54.91,87713.0,48.4397,48.4838,48.4309,48.4573,87713.0
2018-11-02 14:55:00,54.91,54.95,54.88,54.91,96103.0,48.4573,48.4926,48.4309,48.4573,96103.0
2018-11-02 15:00:00,54.92,54.98,54.83,54.89,502488.0,48.4662,48.5191,48.3867,48.4397,502488.0
2018-11-02 15:05:00,54.89,54.94,54.86,54.9,78057.0,48.4397,48.4838,48.4132,48.4485,78057.0
2018-11-02 15:10:00,54.9,55.02,54.89,54.96,133379.0,48.4485,48.5544,48.4397,48.5015,133379.0
2018-11-02 15:15:00,54.97,54.99,54.91,54.95,94180.0,48.5103,48.5279,48.4573,48.4926,94180.0
2018-11-02 15:20:00,54.95,55.01,54.95,55.0,115761.0,48.4926,48.5456,48.4926,48.5368,115761.0
2018-11-02 15:25:00,55.01,55.01,54.92,54.95,136107.0,48.5456,48.5456,48.4662,48.4926,136107.0
2018-11-02 15:30:00,54.95,54.97,54.89,54.93,98926.0,48.4926,48.5103,48.4397,48.475,98926.0
2018-11-02 15:35:00,54.94,54.96,54.87,54.95,142932.0,48.4838,48.5015,48.422,48.4926,142932.0
2018-11-02 15:40:00,54.96,54.98,54.92,54.96,141079.0,48.5015,48.5191,48.4662,48.5015,141079.0
2018-11-02 15:45:00,54.96,54.97,54.91,54.94,88928.0,48.5015,48.5103,48.4573,48.4838,88928.0
2018-11-02 15:50:00,54.94,54.97,54.92,54.95,173969.0,48.4838,48.5103,48.4662,48.4926,173969.0
2018-11-02 15:55:00,54.95,55.02,54.93,55.02,1512914.0,48.4926,48.5544,48.475,48.5544,1512914.0
2018-11-05 09:30:00,54.86,54.97,54.84,54.96,163844.0,48.4132,48.5103,48.3956,48.5015,163844.0
2018-11-05 09:35:00,54.95,55.0,54.94,54.96,333466.0,48.4926,48.5368,48.4838,48.5015,333466.0
2018-11-05 09:40:00,54.96,54.98,54.93,54.93,64503.0,48.5015,48.5191,48.475,48.475,64503.0
2018-11-05 09:45:00,54.93,54.96,54.92,54.92,42131.0,48.475,48.5015,48.4662,48.4662,42131.0
2018-11-05 09:50:00,54.92,54.98,54.92,54.95,63501.0,48.4662,48.5191,48.4662,48.4926,63501.0
2018-11-05 09:55:00,54.95,54.97,54.92,54.93,154358.0,48.4926,48.5103,48.4662,48.475,154358.0
2018-11-05 10:00:00,54.94,54.94,54.86,54.89,61171.0,48.4838,48.4838,48.4132,48.4397,61171.0
2018-11-05 10:05:00,54.89,54.91,54.86,54.87,52697.0,48.4397,48.4573,48.4132,48.422,52697.0
2018-11-05 10:10:00,54.87,54.87,54.83,54.85,79660.0,48.422,48.422,48.3867,48.4044,79660.0
2018-11-05 10:15:00,54.86,54.87,54.83,54.85,52195.0,48.4132,48.422,48.3867,48.4044,52195.0
2018-11-05 10:20:00,54.85,54.86,54.8,54.84,66538.0,48.4044,48.4132,48.3603,48.3956,66538.0
2018-11-05 10:25:00,54.83,54.89,54.8,54.87,76163.0,48.3867,48.4397,48.3603,48.422,76163.0
2018-11-05 10:30:00,54.87,54.92,54.86,54.88,45962.0,48.422,48.4662,48.4132,48.4309,45962.0
2018-11-05 10:35:00,54.89,54.93,54.88,54.91,76028.0,48.4397,48.475,48.4309,48.4573,76028.0
2018-11-05 10:40:00,54.9,54.96,54.9,54.94,88815.0,48.4485,48.5015,48.4485,48.4838,88815.0
2018-11-05 10:45:00,54.93,54.93,54.88,54.92,106775.0,48.475,48.475,48.4309,48.4662,106775.0
2018-11-05 10:50:00,54.93,54.99,54.92,54.97,62575.0,48.475,48.5279,48.4662,48.5103,62575.0
2018-11-05 10:55:00,54.97,55.02,54.96,55.01,34809.0,48.5103,48.5544,48.5015,48.5456,34809.0
2018-11-05 11:00:00,55.0,55.03,54.98,55.01,29181.0,48.5368,48.5632,48.5191,48.5456,29181.0
2018-11-05 11:05:00,55.01,55.05,54.97,54.97,41315.0,48.5456,48.5809,48.5103,48.5103,41315.0
2018-11-05 11:10:00,54.97,54.98,54.93,54.94,37624.0,48.5103,48.5191,48.475,48.4838,37624.0
2018-11-05 11:15:00,54.94,54.94,54.91,54.92,39297.0,48.4838,48.4838,48.4573,48.4662,39297.0
2018-11-05 11:20:00,54.93,54.93,54.87,54.88,78247.0,48.475,48.475,48.422,48.4309,78247.0
2018-11-05 11:25:00,54.88,54.89,54.83,54.85,30209.0,48.4309,48.4397,48.3867,48.4044,30209.0
2018-11-05 11:30:00,54.85,54.85,54.81,54.81,45776.0,48.4044,48.4044,48.3691,48.3691,45776.0
2018-11-05 11:35:00,54.81,54.84,54.79,54.81,84136.0,48.3691,48.3956,48.3514,48.3691,84136.0
2018-11-05 11:40:00,54.81,54.86,54.76,54.79,67837.0,48.3691,48.4132,48.325,48.3514,67837.0
2018-11-05 11:45:00,54.78,54.8,54.76,54.8,45182.0,48.3426,48.3603,48.325,48.3603,45182.0
2018-11-05 11:50:00,54.8,54.86,54.8,54.83,42602.0,48.3603,48.4132,48.3603,48.3867,42602.0
2018-11-05 11:55:00,54.84,54.88,54.83,54.87,49650.0,48.3956,48.4309,48.3867,48.422,49650.0
2018-11-05 12:00:00,54.88,54.89,54.85,54.86,34044.0,48.4309,48.4397,48.4044,48.4132,34044.0
2018-11-05 12:05:00,54.86,54.87,54.84,54.85,36181.0,48.4132,48.422,48.3956,48.4044,36181.0
2018-11-05 12:10:00,54.84,54.86,54.79,54.83,55090.0,48.3956,48.4132,48.3514,48.3867,55090.0
2018-11-05 12:15:00,54.82,54.83,54.78,54.78,200873.0,48.3779,48.3867,48.3426,48.3426,200873.0
2018-11-05 12:20:00,54.79,54.85,54.79,54.85,39211.0,48.3514,48.4044,48.3514,48.4044,39211.0
2018-11-05 12:25:00,54.84,54.85,54.81,54.81,29860.0,48.3956,48.4044,48.3691,48.3691,29860.0
2018-11-05 12:30:00,54.81,54.83,54.78,54.79,35442.0,48.3691,48.3867,48.3426,48.3514,35442.0
2018-11-05 12:35:00,54.79,54.8,54.78,54.79,20253.0,48.3514,48.3603,48.3426,48.3514,20253.0
2018-11-05 12:40:00,54.79,54.79,54.76,54.77,41070.0,48.3514,48.3514,48.325,48.3338,41070.0
2018-11-05 12:45:00,54.77,54.79,54.75,54.77,45872.0,48.3338,48.3514,48.3161,48.3338,45872.0
2018-11-05 12:50:00,54.77,54.8,54.77,54.79,15325.0,48.3338,48.3603,48.3338,48.3514,15325.0
2018-11-05 12:55:00,54.78,54.81,54.77,54.8,59152.0,48.3426,48.3691,48.3338,48.3603,59152.0
2018-11-05 13:00:00,54.8,54.81,54.78,54.81,41806.0,48.3603,48.3691,48.3426,48.3691,41806.0
2018-11-05 13:05:00,54.8,54.81,54.77,54.81,102728.0,48.3603,48.3691,48.3338,48.3691,102728.0
2018-11-05 13:10:00,54.81,54.82,54.77,54.81,74781.0,48.3691,48.3779,48.3338,48.3691,74781.0
2018-11-05 13:15:00,54.82,54.84,54.79,54.81,40828.0,48.3779,48.3956,48.3514,48.3691,40828.0
2018-11-05 13:20:00,54.82,54.83,54.81,54.81,29076.0,48.3779,48.3867,48.3691,48.3691,29076.0
2018-11-05 13:25:00,54.81,54.83,54.8,54.8,37773.0,48.3691,48.3867,48.3603,48.3603,37773.0
2018-11-05 13:30:00,54.81,54.83,54.79,54.8,44827.0,48.3691,48.3867,48.3514,48.3603,44827.0
2018-11-05 13:35:00,54.8,54.86,54.79,54.83,26909.0,48.3603,48.4132,48.3514,48.3867,26909.0
2018-11-05 13:40:00,54.84,54.84,54.82,54.84,19400.0,48.3956,48.3956,48.3779,48.3956,19400.0
2018-11-05 13:45:00,54.83,54.85,54.83,54.85,17622.0,48.3867,48.4044,48.3867,48.4044,17622.0
2018-11-05 13:50:00,54.84,54.86,54.82,54.85,35338.0,48.3956,48.4132,48.3779,48.4044,35338.0
2018-11-05 13:55:00,54.85,54.88,54.84,54.85,30818.0,48.4044,48.4309,48.3956,48.4044,30818.0
2018-11-05 14:00:00,54.85,54.86,54.83,54.83,50292.0,48.4044,48.4132,48.3867,48.3867,50292.0
2018-11-05 14:05:00,54.83,54.86,54.83,54.86,67073.0,48.3867,48.4132,48.3867,48.4132,67073.0
2018-11-05 14:10:00,54.86,54.87,54.84,54.86,52872.0,48.4132,48.422,48.3956,48.4132,52872.0
2018-11-05 14:15:00,54.86,54.9,54.84,54.89,91337.0,48.4132,48.4485,48.3956,48.4397,91337.0
2018-11-05 14:20:00,54.89,54.94,54.89,54.94,99280.0,48.4397,48.4838,48.4397,48.4838,99280.0
2018-11-05 14:25:00,54.94,54.97,54.92,54.96,108902.0,48.4838,48.5103,48.4662,48.5015,108902.0
2018-11-05 14:30:00,54.96,54.96,54.91,54.92,46942.0,48.5015,48.5015,48.4573,48.4662,46942.0
2018-11-05 14:35:00,54.91,54.96,54.89,54.94,242527.0,48.4573,48.5015,48.4397,48.4838,242527.0
2018-11-05 14:40:00,54.95,55.0,54.95,55.0,108367.0,48.4926,48.5368,48.4926,48.5368,108367.0
2018-11-05 14:45:00,55.0,55.02,54.98,55.0,89756.0,48.5368,48.5544,48.5191,48.5368,89756.0
2018-11-05 14:50:00,55.0,55.03,55.0,55.0,81425.0,48.5368,48.5632,48.5368,48.5368,81425.0
2018-11-05 14:55:00,55.0,55.0,54.97,54.98,77519.0,48.5368,48.5368,48.5103,48.5191,77519.0
2018-11-05 15:00:00,54.98,55.0,54.95,54.96,130085.0,48.5191,48.5368,48.4926,48.5015,130085.0
2018-11-05 15:05:00,54.96,55.01,54.95,54.96,99739.0,48.5015,48.5456,48.4926,48.5015,99739.0
2018-11-05 15:10:00,54.96,55.0,54.96,55.0,67796.0,48.5015,48.5368,48.5015,48.5368,67796.0
2018-11-05 15:15:00,55.0,55.0,54.95,54.96,62081.0,48.5368,48.5368,48.4926,48.5015,62081.0
2018-11-05 15:20:00,54.96,54.96,54.91,54.91,117875.0,48.5015,48.5015,48.4573,48.4573,117875.0
2018-11-05 15:25:00,54.91,54.91,54.86,54.89,193574.0,48.4573,48.4573,48.4132,48.4397,193574.0
2018-11-05 15:30:00,54.89,54.89,54.85,54.88,69682.0,48.4397,48.4397,48.4044,48.4309,69682.0
2018-11-05 15:35:00,54.88,54.9,54.86,54.87,96929.0,48.4309,48.4485,48.4132,48.422,96929.0
2018-11-05 15:40:00,54.88,54.88,54.85,54.86,153026.0,48.4309,48.4309,48.4044,48.4132,153026.0
2018-11-05 15:45:00,54.86,54.86,54.81,54.83,164294.0,48.4132,48.4132,48.3691,48.3867,164294.0
2018-11-05 15:50:00,54.83,54.88,54.81,54.87,342721.0,48.3867,48.4309,48.3691,48.422,342721.0
2018-11-05 15:55:00,54.88,54.92,54.83,54.84,772952.0,48.4309,48.4662,48.3867,48.3956,772952.0
2018-11-06 09:30:00,55.33,55.41,55.33,55.4,123559.0,48.828,48.8986,48.828,48.8898,123559.0
2018-11-06 09:35:00,55.41,55.45,55.39,55.45,128573.0,48.8986,48.9339,48.8809,48.9339,128573.0
2018-11-06 09:40:00,55.45,55.48,55.44,55.46,88683.0,48.9339,48.9604,48.9251,48.9427,88683.0
2018-11-06 09:45:00,55.47,55.5,55.47,55.49,59773.0,48.9515,48.978,48.9515,48.9692,59773.0
2018-11-06 09:50:00,55.49,55.49,55.46,55.48,56303.0,48.9692,48.9692,48.9427,48.9604,56303.0
2018-11-06 09:55:00,55.49,55.5,55.45,55.46,102546.0,48.9692,48.978,48.9339,48.9427,102546.0
2018-11-06 10:00:00,55.47,55.47,55.44,55.44,53292.0,48.9515,48.9515,48.9251,48.9251,53292.0
2018-11-06 10:05:00,55.45,55.45,55.41,55.41,58922.0,48.9339,48.9339,48.8986,48.8986,58922.0
2018-11-06 10:10:00,55.41,55.44,55.41,55.43,63779.0,48.8986,48.9251,48.8986,48.9162,63779.0
2018-11-06 10:15:00,55.44,55.45,55.39,55.41,53296.0,48.9251,48.9339,48.8809,48.8986,53296.0
2018-11-06 10:20:00,55.41,55.45,55.4,55.45,87156.0,48.8986,48.9339,48.8898,48.9339,87156.0
2018-11-06 10:25:00,55.46,55.46,55.39,55.39,48134.0,48.9427,48.9427,48.8809,48.8809,48134.0
2018-11-06 10:30:00,55.39,55.41,55.38,55.39,63970.0,48.8809,48.8986,48.8721,48.8809,63970.0
2018-11-06 10:35:00,55.39,55.39,55.31,55.33,84152.0,48.8809,48.8809,48.8103,48.828,84152.0
2018-11-06 10:40:00,55.33,55.39,55.32,55.38,73749.0,48.828,48.8809,48.8192,48.8721,73749.0
2018-11-06 10:45:00,55.38,55.41,55.37,55.38,62380.0,48.8721,48.8986,48.8633,48.8721,62380.0
2018-11-06 10:50:00,55.38,55.39,55.34,55.37,258214.0,48.8721,48.8809,48.8368,48.8633,258214.0
2018-11-06 10:55:00,55.38,55.38,55.32,55.34,58818.0,48.8721,48.8721,48.8192,48.8368,58818.0
2018-11-06 11:00:00,55.35,55.35,55.31,55.31,32986.0,48.8456,48.8456,48.8103,48.8103,32986.0
2018-11-06 11:05:00,55.31,55.32,55.29,55.29,43842.0,48.8103,48.8192,48.7927,48.7927,43842.0
2018-11-06 11:10:00,55.29,55.37,55.27,55.36,142551.0,48.7927,48.8633,48.775,48.8545,142551.0
2018-11-06 11:15:00,55.37,55.38,55.34,55.34,35679.0,48.8633,48.8721,48.8368,48.8368,35679.0
2018-11-06 11:20:00,55.34,55.34,55.28,55.3,42079.0,48.8368,48.8368,48.7839,48.8015,42079.0
2018-11-06 11:25:00,55.3,55.33,55.29,55.29,232463.0,48.8015,48.828,48.7927,48.7927,232463.0
2018-11-06 11:30:00,55.29,55.29,55.25,55.27,46145.0,48.7927,48.7927,48.7574,48.775,46145.0
2018-11-06 11:35:00,55.26,55.32,55.26,55.32,191903.0,48.7662,48.8192,48.7662,48.8192,191903.0
2018-11-06 11:40:00,55.32,55.33,55.29,55.32,30358.0,48.8192,48.828,48.7927,48.8192,30358.0
2018-11-06 11:45:00,55.31,55.33,55.31,55.32,15778.0,48.8103,48.828,48.8103,48.8192,15778.0
2018-11-06 11:50:00,55.31,55.33,55.3,55.31,217809.0,48.8103,48.828,48.8015,48.8103,217809.0
2018-11-06 11:55:00,55.32,55.35,55.28,55.3,115596.0,48.8192,48.8456,48.7839,48.8015,115596.0
2018-11-06 12:00:00,55.31,55.32,55.28,55.3,271808.0,48.8103,48.8192,48.7839,48.8015,271808.0
2018-11-06 12:05:00,55.31,55.37,55.31,55.33,51302.0,48.8103,48.8633,48.8103,48.828,51302.0
2018-11-06 12:10:00,55.34,55.35,55.32,55.33,39059.0,48.8368,48.8456,48.8192,48.828,39059.0
2018-11-06 12:15:00,55.32,55.32,55.3,55.32,34563.0,48.8192,48.8192,48.8015,48.8192,34563.0
2018-11-06 12:20:00,55.33,55.34,55.29,55.3,213327.0,48.828,48.8368,48.7927,48.8015,213327.0
2018-11-06 12:25:00,55.3,55.32,55.29,55.31,25528.0,48.8015,48.8192,48.7927,48.8103,25528.0
2018-11-06 12:30:00,55.32,55.35,55.32,55.35,15998.0,48.8192,48.8456,48.8192,48.8456,15998.0
2018-11-06 12:35:00,55.35,55.37,55.34,55.36,14602.0,48.8456,48.8633,48.8368,48.8545,14602.0
2018-11-06 12:40:00,55.37,55.41,55.36,55.41,93063.0,48.8633,48.8986,48.8545,48.8986,93063.0
2018-11-06 12:45:00,55.41,55.41,55.37,55.38,25130.0,48.8986,48.8986,48.8633,48.8721,25130.0
2018-11-06 12:50:00,55.38,55.39,55.36,55.37,15498.0,48.8721,48.8809,48.8545,48.8633,15498.0
2018-11-06 12:55:00,55.37,55.38,55.34,55.36,43311.0,48.8633,48.8721,48.8368,48.8545,43311.0
2018-11-06 13:00:00,55.37,55.39,55.36,55.39,89591.0,48.8633,48.8809,48.8545,48.8809,89591.0
2018-11-06 13:05:00,55.39,55.39,55.37,55.37,30044.0,48.8809,48.8809,48.8633,48.8633,30044.0
2018-11-06 13:10:00,55.38,55.38,55.36,55.37,11850.0,48.8721,48.8721,48.8545,48.8633,11850.0
2018-11-06 13:15:00,55.38,55.4,55.37,55.39,19087.0,48.8721,48.8898,48.8633,48.8809,19087.0
2018-11-06 13:20:00,55.39,55.39,55.35,55.36,25646.0,48.8809,48.8809,48.8456,48.8545,25646.0
2018-11-06 13:25:00,55.36,55.37,55.33,55.34,12626.0,48.8545,48.8633,48.828,48.8368,12626.0
2018-11-06 13:30:00,55.34,55.36,55.33,55.36,82574.0,48.8368,48.8545,48.828,48.8545,82574.0
2018-11-06 13:35:00,55.36,55.39,55.36,55.38,26125.0,48.8545,48.8809,48.8545,48.8721,26125.0
2018-11-06 13:40:00,55.38,55.39,55.37,55.38,50536.0,48.8721,48.8809,48.8633,48.8721,50536.0
2018-11-06 13:45:00,55.38,55.4,55.37,55.38,21718.0,48.8721,48.8898,48.8633,48.8721,21718.0
2018-11-06 13:50:00,55.38,55.43,55.38,55.41,38971.0,48.8721,48.9162,48.8721,48.8986,38971.0
2018-11-06 13:55:00,55.41,55.42,55.39,55.4,43797.0,48.8986,48.9074,48.8809,48.8898,43797.0
2018-11-06 14:00:00,55.39,55.4,55.34,55.37,36343.0,48.8809,48.8898,48.8368,48.8633,36343.0
2018-11-06 14:05:00,55.37,55.38,55.36,55.38,3090.0,48.8633,48.8721,48.8545,48.8721,3090.0
2018-11-06 14:10:00,55.38,55.39,55.36,55.37,13577.0,48.8721,48.8809,48.8545,48.8633,13577.0
2018-11-06 14:15:00,55.37,55.37,55.34,55.35,47799.0,48.8633,48.8633,48.8368,48.8456,47799.0
2018-11-06 14:20:00,55.34,55.35,55.31,55.31,47826.0,48.8368,48.8456,48.8103,48.8103,47826.0
2018-11-06 14:25:00,55.31,55.31,55.23,55.25,58847.0,48.8103,48.8103,48.7397,48.7574,58847.0
2018-11-06 14:30:00,55.24,55.26,55.22,55.23,93914.0,48.7486,48.7662,48.7309,48.7397,93914.0
2018-11-06 14:35:00,55.24,55.25,55.21,55.22,70488.0,48.7486,48.7574,48.7221,48.7309,70488.0
2018-11-06 14:40:00,55.22,55.26,55.21,55.26,35454.0,48.7309,48.7662,48.7221,48.7662,35454.0
2018-11-06 14:45:00,55.26,55.28,55.24,55.27,70453.0,48.7662,48.7839,48.7486,48.775,70453.0
2018-11-06 14:50:00,55.28,55.3,55.26,55.27,44528.0,48.7839,48.8015,48.7662,48.775,44528.0
2018-11-06 14:55:00,55.27,55.31,55.27,55.28,67017.0,48.775,48.8103,48.775,48.7839,67017.0
2018-11-06 15:00:00,55.28,55.3,55.24,55.28,71488.0,48.7839,48.8015,48.7486,48.7839,71488.0
2018-11-06 15:05:00,55.28,55.31,55.27,55.3,50244.0,48.7839,48.8103,48.775,48.8015,50244.0
2018-11-06 15:10:00,55.29,55.32,55.29,55.3,60873.0,48.7927,48.8192,48.7927,48.8015,60873.0
2018-11-06 15:15:00,55.3,55.33,55.29,55.31,66560.0,48.8015,48.828,48.7927,48.8103,66560.0
2018-11-06 15:20:00,55.31,55.33,55.28,55.32,80856.0,48.8103,48.828,48.7839,48.8192,80856.0
2018-11-06 15:25:00,55.31,55.39,55.31,55.36,96889.0,48.8103,48.8809,48.8103,48.8545,96889.0
2018-11-06 15:30:00,55.36,55.37,55.34,55.36,63010.0,48.8545,48.8633,48.8368,48.8545,63010.0
2018-11-06 15:35:00,55.36,55.39,55.35,55.36,49718.0,48.8545,48.8809,48.8456,48.8545,49718.0
2018-11-06 15:40:00,55.36,55.36,55.34,55.35,132122.0,48.8545,48.8545,48.8368,48.8456,132122.0
2018-11-06 15:45:00,55.34,55.38,55.33,55.36,153761.0,48.8368,48.8721,48.828,48.8545,153761.0
2018-11-06 15:50:00,55.37,55.47,55.37,55.46,408995.0,48.8633,48.9515,48.8633,48.9427,408995.0
2018-11-06 15:55:00,55.46,55.49,55.41,55.47,414384.0,48.9427,48.9692,48.8986,48.9515,414384.0
2018-11-07 09:30:00,55.64,55.66,55.59,55.66,66045.0,49.1016,49.1192,49.0574,49.1192,66045.0
2018-11-07 09:35:00,55.66,55.68,55.63,55.67,147769.0,49.1192,49.1369,49.0927,49.128,147769.0
2018-11-07 09:40:00,55.66,55.67,55.59,55.59,82023.0,49.1192,49.128,49.0574,49.0574,82023.0
2018-11-07 09:45:00,55.6,55.61,55.55,55.57,68941.0,49.0663,49.0751,49.0221,49.0398,68941.0
2018-11-07 09:50:00,55.56,55.58,55.49,55.51,57128.0,49.031,49.0486,48.9692,48.9868,57128.0
2018-11-07 09:55:00,55.51,55.54,55.5,55.51,43955.0,48.9868,49.0133,48.978,48.9868,43955.0
2018-11-07 10:00:00,55.5,55.57,55.49,55.51,57349.0,48.978,49.0398,48.9692,48.9868,57349.0
2018-11-07 10:05:00,55.51,55.52,55.47,55.52,43605.0,48.9868,48.9957,48.9515,48.9957,43605.0
2018-11-07 10:10:00,55.52,55.56,55.5,55.55,47072.0,48.9957,49.031,48.978,49.0221,47072.0
2018-11-07 10:15:00,55.55,55.58,55.52,55.53,45651.0,49.0221,49.0486,48.9957,49.0045,45651.0
2018-11-07 10:20:00,55.53,55.56,55.5,55.54,179569.0,49.0045,49.031,48.978,49.0133,179569.0
2018-11-07 10:25:00,55.55,55.6,55.55,55.6,49931.0,49.0221,49.0663,49.0221,49.0663,49931.0
2018-11-07 10:30:00,55.59,55.64,55.58,55.64,365988.0,49.0574,49.1016,49.0486,49.1016,365988.0
2018-11-07 10:35:00,55.64,55.67,55.64,55.67,55166.0,49.1016,49.128,49.1016,49.128,55166.0
2018-11-07 10:40:00,55.67,55.7,55.65,55.69,43898.0,49.128,49.1545,49.1104,49.1457,43898.0
2018-11-07 10:45:00,55.69,55.71,55.66,55.66,46024.0,49.1457,49.1633,49.1192,49.1192,46024.0
2018-11-07 10:50:00,55.66,55.72,55.65,55.67,56386.0,49.1192,49.1722,49.1104,49.128,56386.0
2018-11-07 10:55:00,55.67,55.7,55.66,55.67,57956.0,49.128,49.1545,49.1192,49.128,57956.0
2018-11-07 11:00:00,55.67,55.68,55.63,55.66,45288.0,49.128,49.1369,49.0927,49.1192,45288.0
2018-11-07 11:05:00,55.66,55.73,55.64,55.68,106360.0,49.1192,49.181,49.1016,49.1369,106360.0
2018-11-07 11:10:00,55.69,55.7,55.67,55.68,84366.0,49.1457,49.1545,49.128,49.1369,84366.0
2018-11-07 11:15:00,55.68,55.71,55.65,55.68,88363.0,49.1369,49.1633,49.1104,49.1369,88363.0
2018-11-07 11:20:00,55.68,55.7,55.65,55.69,87843.0,49.1369,49.1545,49.1104,49.1457,87843.0
2018-11-07 11:25:00,55.69,55.72,55.68,55.71,57006.0,49.1457,49.1722,49.1369,49.1633,57006.0
2018-11-07 11:30:00,55.71,55.74,55.71,55.72,37068.0,49.1633,49.1898,49.1633,49.1722,37068.0
2018-11-07 11:35:00,55.72,55.73,55.71,55.73,27629.0,49.1722,49.181,49.1633,49.181,27629.0
2018-11-07 11:40:00,55.73,55.74,55.7,55.7,31462.0,49.181,49.1898,49.1545,49.1545,31462.0
2018-11-07 11:45:00,55.71,55.75,55.71,55.75,57224.0,49.1633,49.1986,49.1633,49.1986,57224.0
2018-11-07 11:50:00,55.75,55.79,55.74,55.79,46283.0,49.1986,49.2339,49.1898,49.2339,46283.0
2018-11-07 11:55:00,55.78,55.8,55.77,55.79,34342.0,49.2251,49.2428,49.2163,49.2339,34342.0
2018-11-07 12:00:00,55.79,55.82,55.79,55.82,154550.0,49.2339,49.2604,49.2339,49.2604,154550.0
2018-11-07 12:05:00,55.82,55.83,55.81,55.81,14012.0,49.2604,49.2692,49.2516,49.2516,14012.0
2018-11-07 12:10:00,55.81,55.82,55.78,55.79,186014.0,49.2516,49.2604,49.2251,49.2339,186014.0
2018-11-07 12:15:00,55.79,55.79,55.75,55.76,23376.0,49.2339,49.2339,49.1986,49.2075,23376.0
2018-11-07 12:20:00,55.76,55.76,55.75,55.76,18990.0,49.2075,49.2075,49.1986,49.2075,18990.0
2018-11-07 12:25:00,55.77,55.78,55.76,55.76,8310.0,49.2163,49.2251,49.2075,49.2075,8310.0
2018-11-07 12:30:00,55.76,55.81,55.76,55.8,14407.0,49.2075,49.2516,49.2075,49.2428,14407.0
2018-11-07 12:35:00,55.8,55.8,55.77,55.77,33760.0,49.2428,49.2428,49.2163,49.2163,33760.0
2018-11-07 12:40:00,55.77,55.78,55.76,55.76,44208.0,49.2163,49.2251,49.2075,49.2075,44208.0
2018-11-07 12:45:00,55.75,55.8,55.75,55.79,19757.0,49.1986,49.2428,49.1986,49.2339,19757.0
2018-11-07 12:50:00,55.79,55.83,55.79,55.82,10851.0,49.2339,49.2692,49.2339,49.2604,10851.0
2018-11-07 12:55:00,55.83,55.85,55.82,55.84,98600.0,49.2692,49.2869,49.2604,49.2781,98600.0
2018-11-07 13:00:00,55.84,55.86,55.84,55.85,39289.0,49.2781,49.2957,49.2781,49.2869,39289.0
2018-11-07 13:05:00,55.84,55.85,55.82,55.84,14833.0,49.2781,49.2869,49.2604,49.2781,14833.0
2018-11-07 13:10:00,55.84,55.85,55.83,55.84,26456.0,49.2781,49.2869,49.2692,49.2781,26456.0
2018-11-07 13:15:00,55.84,55.86,55.83,55.85,16141.0,49.2781,49.2957,49.2692,49.2869,16141.0
2018-11-07 13:20:00,55.85,55.85,55.84,55.85,11135.0,49.2869,49.2869,49.2781,49.2869,11135.0
2018-11-07 13:25:00,55.85,55.86,55.84,55.86,21445.0,49.2869,49.2957,49.2781,49.2957,21445.0
2018-11-07 13:30:00,55.85,55.86,55.81,55.81,14096.0,49.2869,49.2957,49.2516,49.2516,14096.0
2018-11-07 13:35:00,55.82,55.83,55.81,55.82,15735.0,49.2604,49.2692,49.2516,49.2604,15735.0
2018-11-07 13:40:00,55.82,55.84,55.79,55.8,9525.0,49.2604,49.2781,49.2339,49.2428,9525.0
2018-11-07 13:45:00,55.79,55.8,55.78,55.79,65433.0,49.2339,49.2428,49.2251,49.2339,65433.0
2018-11-07 13:50:00,55.79,55.8,55.76,55.78,16555.0,49.2339,49.2428,49.2075,49.2251,16555.0
2018-11-07 13:55:00,55.78,55.81,55.77,55.8,28094.0,49.2251,49.2516,49.2163,49.2428,28094.0
2018-11-07 14:00:00,55.8,55.82,55.79,55.82,119781.0,49.2428,49.2604,49.2339,49.2604,119781.0
2018-11-07 14:05:00,55.82,55.87,55.82,55.86,27327.0,49.2604,49.3045,49.2604,49.2957,27327.0
2018-11-07 14:10:00,55.86,55.89,55.86,55.86,20308.0,49.2957,49.3222,49.2957,49.2957,20308.0
2018-11-07 14:15:00,55.87,55.88,55.85,55.86,9522.0,49.3045,49.3134,49.2869,49.2957,9522.0
2018-11-07 14:20:00,55.86,55.88,55.85,55.87,18639.0,49.2957,49.3134,49.2869,49.3045,18639.0
2018-11-07 14:25:00,55.87,55.89,55.86,55.87,15701.0,49.3045,49.3222,49.2957,49.3045,15701.0
2018-11-07 14:30:00,55.87,55.9,55.86,55.87,30194.0,49.3045,49.331,49.2957,49.3045,30194.0
2018-11-07 14:35:00,55.88,55.91,55.87,55.88,32255.0,49.3134,49.3398,49.3045,49.3134,32255.0
2018-11-07 14:40:00,55.89,55.91,55.88,55.9,167487.0,49.3222,49.3398,49.3134,49.331,167487.0
2018-11-07 14:45:00,55.91,55.93,55.88,55.9,50420.0,49.3398,49.3575,49.3134,49.331,50420.0
2018-11-07 14:50:00,55.9,55.92,55.89,55.92,69431.0,49.331,49.3487,49.3222,49.3487,69431.0
2018-11-07 14:55:00,55.92,55.92,55.9,55.91,40268.0,49.3487,49.3487,49.331,49.3398,40268.0
2018-11-07 15:00:00,55.91,55.93,55.88,55.88,58345.0,49.3398,49.3575,49.3134,49.3134,58345.0
2018-11-07 15:05:00,55.89,55.9,55.88,55.88,29645.0,49.3222,49.331,49.3134,49.3134,29645.0
2018-11-07 15:10:00,55.89,55.93,55.88,55.92,111660.0,49.3222,49.3575,49.3134,49.3487,111660.0
2018-11-07 15:15:00,55.92,55.92,55.89,55.9,23502.0,49.3487,49.3487,49.3222,49.331,23502.0
2018-11-07 15:20:00,55.9,55.9,55.88,55.89,51101.0,49.331,49.331,49.3134,49.3222,51101.0
2018-11-07 15:25:00,55.9,55.93,55.89,55.91,150108.0,49.331,49.3575,49.3222,49.3398,150108.0
2018-11-07 15:30:00,55.91,55.93,55.89,55.93,98567.0,49.3398,49.3575,49.3222,49.3575,98567.0
2018-11-07 15:35:00,55.93,55.93,55.9,55.9,49305.0,49.3575,49.3575,49.331,49.331,49305.0
2018-11-07 15:40:00,55.9,55.91,55.88,55.89,82628.0,49.331,49.3398,49.3134,49.3222,82628.0
2018-11-07 15:45:00,55.88,55.91,55.88,55.91,218190.0,49.3134,49.3398,49.3134,49.3398,218190.0
2018-11-07 15:50:00,55.91,56.0,55.9,55.97,338120.0,49.3398,49.4193,49.331,49.3928,338120.0
2018-11-07 15:55:00,55.98,56.06,55.94,56.04,1328924.0,49.4016,49.4722,49.3663,49.4545,1328924.0
2018-11-08 09:30:00,55.82,55.86,55.76,55.79,251568.0,49.2604,49.2957,49.2075,49.2339,251568.0
2018-11-08 09:35:00,55.8,55.85,55.78,55.84,78943.0,49.2428,49.2869,49.2251,49.2781,78943.0
2018-11-08 09:40:00,55.85,55.86,55.81,55.83,45332.0,49.2869,49.2957,49.2516,49.2692,45332.0
2018-11-08 09:45:00,55.83,55.88,55.82,55.87,51431.0,49.2692,49.3134,49.2604,49.3045,51431.0
2018-11-08 09:50:00,55.86,55.89,55.85,55.88,71468.0,49.2957,49.3222,49.2869,49.3134,71468.0
2018-11-08 09:55:00,55.88,55.89,55.81,55.81,181914.0,49.3134,49.3222,49.2516,49.2516,181914.0
2018-11-08 10:00:00,55.81,55.83,55.79,55.83,51299.0,49.2516,49.2692,49.2339,49.2692,51299.0
2018-11-08 10:05:00,55.83,55.83,55.73,55.75,42357.0,49.2692,49.2692,49.181,49.1986,42357.0
2018-11-08 10:10:00,55.76,55.77,55.71,55.72,30360.0,49.2075,49.2163,49.1633,49.1722,30360.0
2018-11-08 10:15:00,55.72,55.76,55.71,55.74,42333.0,49.1722,49.2075,49.1633,49.1898,42333.0
2018-11-08 10:20:00,55.74,55.76,55.7,55.71,21288.0,49.1898,49.2075,49.1545,49.1633,21288.0
2018-11-08 10:25:00,55.71,55.78,55.71,55.76,77212.0,49.1633,49.2251,49.1633,49.2075,77212.0
2018-11-08 10:30:00,55.75,55.79,55.74,55.78,107021.0,49.1986,49.2339,49.1898,49.2251,107021.0
2018-11-08 10:35:00,55.79,55.81,55.76,55.8,35495.0,49.2339,49.2516,49.2075,49.2428,35495.0
2018-11-08 10:40:00,55.8,55.8,55.73,55.73,36183.0,49.2428,49.2428,49.181,49.181,36183.0
2018-11-08 10:45:00,55.73,55.74,55.72,55.72,59464.0,49.181,49.1898,49.1722,49.1722,59464.0
2018-11-08 10:50:00,55.72,55.76,55.72,55.75,104682.0,49.1722,49.2075,49.1722,49.1986,104682.0
2018-11-08 10:55:00,55.75,55.77,55.73,55.75,74019.0,49.1986,49.2163,49.181,49.1986,74019.0
2018-11-08 11:00:00,55.76,55.78,55.73,55.76,56171.0,49.2075,49.2251,49.181,49.2075,56171.0
2018-11-08 11:05:00,55.76,55.77,55.74,55.77,139831.0,49.2075,49.2163,49.1898,49.2163,139831.0
2018-11-08 11:10:00,55.77,55.77,55.74,55.76,89712.0,49.2163,49.2163,49.1898,49.2075,89712.0
2018-11-08 11:15:00,55.75,55.77,55.73,55.75,49739.0,49.1986,49.2163,49.181,49.1986,49739.0
2018-11-08 11:20:00,55.75,55.75,55.67,55.68,40712.0,49.1986,49.1986,49.128,49.1369,40712.0
2018-11-08 11:25:00,55.68,55.73,55.67,55.72,67537.0,49.1369,49.181,49.128,49.1722,67537.0
2018-11-08 11:30:00,55.72,55.78,55.72,55.77,83855.0,49.1722,49.2251,49.1722,49.2163,83855.0
2018-11-08 11:35:00,55.77,55.79,55.77,55.78,28833.0,49.2163,49.2339,49.2163,49.2251,28833.0
2018-11-08 11:40:00,55.78,55.81,55.78,55.79,38347.0,49.2251,49.2516,49.2251,49.2339,38347.0
2018-11-08 11:45:00,55.79,55.81,55.78,55.79,110551.0,49.2339,49.2516,49.2251,49.2339,110551.0
2018-11-08 11:50:00,55.79,55.8,55.76,55.76,85830.0,49.2339,49.2428,49.2075,49.2075,85830.0
2018-11-08 11:55:00,55.76,55.77,55.76,55.77,22936.0,49.2075,49.2163,49.2075,49.2163,22936.0
2018-11-08 12:00:00,55.77,55.79,55.75,55.77,53602.0,49.2163,49.2339,49.1986,49.2163,53602.0
2018-11-08 12:05:00,55.78,55.8,55.77,55.78,24251.0,49.2251,49.2428,49.2163,49.2251,24251.0
2018-11-08 12:10:00,55.78,55.81,55.77,55.79,25259.0,49.2251,49.2516,49.2163,49.2339,25259.0
2018-11-08 12:15:00,55.79,55.8,55.78,55.8,11443.0,49.2339,49.2428,49.2251,49.2428,11443.0
2018-11-08 12:20:00,55.8,55.81,55.78,55.79,17239.0,49.2428,49.2516,49.2251,49.2339,17239.0
2018-11-08 12:25:00,55.8,55.8,55.74,55.75,36867.0,49.2428,49.2428,49.1898,49.1986,36867.0
2018-11-08 12:30:00,55.75,55.76,55.73,55.75,25743.0,49.1986,49.2075,49.181,49.1986,25743.0
2018-11-08 12:35:00,55.75,55.77,55.74,55.76,46914.0,49.1986,49.2163,49.1898,49.2075,46914.0
2018-11-08 12:40:00,55.76,55.77,55.74,55.75,15580.0,49.2075,49.2163,49.1898,49.1986,15580.0
2018-11-08 12:45:00,55.75,55.75,55.72,55.73,23416.0,49.1986,49.1986,49.1722,49.181,23416.0
2018-11-08 12:50:00,55.72,55.73,55.7,55.71,27139.0,49.1722,49.181,49.1545,49.1633,27139.0
2018-11-08 12:55:00,55.71,55.72,55.68,55.69,74288.0,49.1633,49.1722,49.1369,49.1457,74288.0
2018-11-08 13:00:00,55.68,55.71,55.67,55.7,32566.0,49.1369,49.1633,49.128,49.1545,32566.0
2018-11-08 13:05:00,55.7,55.71,55.68,55.69,14074.0,49.1545,49.1633,49.1369,49.1457,14074.0
2018-11-08 13:10:00,55.69,55.69,55.65,55.66,33732.0,49.1457,49.1457,49.1104,49.1192,33732.0
2018-11-08 13:15:00,55.66,55.67,55.65,55.66,11185.0,49.1192,49.128,49.1104,49.1192,11185.0
2018-11-08 13:20:00,55.66,55.66,55.63,55.65,30731.0,49.1192,49.1192,49.0927,49.1104,30731.0
2018-11-08 13:25:00,55.66,55.67,55.63,55.64,31567.0,49.1192,49.128,49.0927,49.1016,31567.0
2018-11-08 13:30:00,55.63,55.67,55.62,55.66,45237.0,49.0927,49.128,49.0839,49.1192,45237.0
2018-11-08 13:35:00,55.66,55.67,55.65,55.67,14244.0,49.1192,49.128,49.1104,49.128,14244.0
2018-11-08 13:40:00,55.67,55.67,55.63,55.64,15262.0,49.128,49.128,49.0927,49.1016,15262.0
2018-11-08 13:45:00,55.64,55.66,55.62,55.65,24951.0,49.1016,49.1192,49.0839,49.1104,24951.0
2018-11-08 13:50:00,55.65,55.67,55.64,55.66,10297.0,49.1104,49.128,49.1016,49.1192,10297.0
2018-11-08 13:55:00,55.66,55.69,55.66,55.67,31195.0,49.1192,49.1457,49.1192,49.128,31195.0
2018-11-08 14:00:00,55.67,55.7,55.6,55.62,129900.0,49.128,49.1545,49.0663,49.0839,129900.0
2018-11-08 14:05:00,55.63,55.74,55.62,55.72,57388.0,49.0927,49.1898,49.0839,49.1722,57388.0
2018-11-08 14:10:00,55.72,55.72,55.68,55.69,23207.0,49.1722,49.1722,49.1369,49.1457,23207.0
2018-11-08 14:15:00,55.69,55.72,55.65,55.66,91626.0,49.1457,49.1722,49.1104,49.1192,91626.0
2018-11-08 14:20:00,55.67,55.7,55.65,55.65,23053.0,49.128,49.1545,49.1104,49.1104,23053.0
2018-11-08 14:25:00,55.64,55.65,55.59,55.6,51577.0,49.1016,49.1104,49.0574,49.0663,51577.0
2018-11-08 14:30:00,55.6,55.62,55.57,55.6,63469.0,49.0663,49.0839,49.0398,49.0663,63469.0
2018-11-08 14:35:00,55.59,55.61,55.56,55.56,67345.0,49.0574,49.0751,49.031,49.031,67345.0
2018-11-08 14:40:00,55.56,55.57,55.5,55.52,45088.0,49.031,49.0398,48.978,48.9957,45088.0
2018-11-08 14:45:00,55.52,55.57,55.51,55.55,93382.0,48.9957,49.0398,48.9868,49.0221,93382.0
2018-11-08 14:50:00,55.55,55.57,55.51,55.53,43319.0,49.0221,49.0398,48.9868,49.0045,43319.0
2018-11-08 14:55:00,55.53,55.56,55.51,55.53,39886.0,49.0045,49.031,48.9868,49.0045,39886.0
2018-11-08 15:00:00,55.52,55.52,55.48,55.5,49409.0,48.9957,48.9957,48.9604,48.978,49409.0
2018-11-08 15:05:00,55.49,55.57,55.48,55.56,77142.0,48.9692,49.0398,48.9604,49.031,77142.0
2018-11-08 15:10:00,55.56,55.57,55.51,55.57,77242.0,49.031,49.0398,48.9868,49.0398,77242.0
2018-11-08 15:15:00,55.56,55.61,55.56,55.59,173081.0,49.031,49.0751,49.031,49.0574,173081.0
2018-11-08 15:20:00,55.59,55.62,55.57,55.62,34290.0,49.0574,49.0839,49.0398,49.0839,34290.0
2018-11-08 15:25:00,55.61,55.64,55.59,55.59,93567.0,49.0751,49.1016,49.0574,49.0574,93567.0
2018-11-08 15:30:00,55.59,55.62,55.58,55.6,65926.0,49.0574,49.0839,49.0486,49.0663,65926.0
2018-11-08 15:35:00,55.6,55.62,55.56,55.58,73786.0,49.0663,49.0839,49.031,49.0486,73786.0
2018-11-08 15:40:00,55.58,55.63,55.57,55.62,151335.0,49.0486,49.0927,49.0398,49.0839,151335.0
2018-11-08 15:45:00,55.62,55.68,55.61,55.67,77247.0,49.0839,49.1369,49.0751,49.128,77247.0
2018-11-08 15:50:00,55.66,55.7,55.64,55.66,133799.0,49.1192,49.1545,49.1016,49.1192,133799.0
2018-11-08 15:55:00,55.66,55.69,55.64,55.67,308701.0,49.1192,49.1457,49.1016,49.128,308701.0
2018-11-09 09:30:00,55.08,55.13,55.06,55.1,79357.0,48.6074,48.6515,48.5897,48.625,79357.0
2018-11-09 09:35:00,55.09,55.12,55.05,55.06,90885.0,48.6162,48.6427,48.5809,48.5897,90885.0
2018-11-09 09:40:00,55.07,55.07,54.98,55.0,75358.0,48.5985,48.5985,48.5191,48.5368,75358.0
2018-11-09 09:45:00,54.99,55.07,54.98,55.05,163550.0,48.5279,48.5985,48.5191,48.5809,163550.0
2018-11-09 09:50:00,55.05,55.06,55.02,55.02,28009.0,48.5809,48.5897,48.5544,48.5544,28009.0
2018-11-09 09:55:00,55.02,55.06,55.01,55.06,28867.0,48.5544,48.5897,48.5456,48.5897,28867.0
2018-11-09 10:00:00,55.06,55.09,55.03,55.04,46314.0,48.5897,48.6162,48.5632,48.5721,46314.0
2018-11-09 10:05:00,55.04,55.1,55.01,55.02,74398.0,48.5721,48.625,48.5456,48.5544,74398.0
2018-11-09 10:10:00,55.02,55.04,55.0,55.01,124568.0,48.5544,48.5721,48.5368,48.5456,124568.0
2018-11-09 10:15:00,55.0,55.03,54.99,55.01,132482.0,48.5368,48.5632,48.5279,48.5456,132482.0
2018-11-09 10:20:00,55.01,55.04,55.01,55.04,20924.0,48.5456,48.5721,48.5456,48.5721,20924.0
2018-11-09 10:25:00,55.04,55.1,55.04,55.1,48266.0,48.5721,48.625,48.5721,48.625,48266.0
2018-11-09 10:30:00,55.1,55.1,55.07,55.08,40882.0,48.625,48.625,48.5985,48.6074,40882.0
2018-11-09 10:35:00,55.09,55.16,55.09,55.15,27394.0,48.6162,48.678,48.6162,48.6691,27394.0
2018-11-09 10:40:00,55.15,55.16,55.13,55.13,34295.0,48.6691,48.678,48.6515,48.6515,34295.0
2018-11-09 10:45:00,55.14,55.15,55.11,55.11,22179.0,48.6603,48.6691,48.6338,48.6338,22179.0
2018-11-09 10:50:00,55.11,55.11,55.08,55.1,50376.0,48.6338,48.6338,48.6074,48.625,50376.0
2018-11-09 10:55:00,55.1,55.11,55.07,55.09,37278.0,48.625,48.6338,48.5985,48.6162,37278.0
2018-11-09 11:00:00,55.1,55.13,55.03,55.03,124293.0,48.625,48.6515,48.5632,48.5632,124293.0
2018-11-09 11:05:00,55.03,55.03,54.99,55.0,58718.0,48.5632,48.5632,48.5279,48.5368,58718.0
2018-11-09 11:10:00,54.99,55.04,54.98,55.0,57507.0,48.5279,48.5721,48.5191,48.5368,57507.0
2018-11-09 11:15:00,55.0,55.04,55.0,55.01,71352.0,48.5368,48.5721,48.5368,48.5456,71352.0
2018-11-09 11:20:00,55.02,55.07,55.02,55.06,43780.0,48.5544,48.5985,48.5544,48.5897,43780.0
2018-11-09 11:25:00,55.06,55.08,55.03,55.05,80418.0,48.5897,48.6074,48.5632,48.5809,80418.0
2018-11-09 11:30:00,55.05,55.1,55.05,55.06,37615.0,48.5809,48.625,48.5809,48.5897,37615.0
2018-11-09 11:35:00,55.07,55.12,55.06,55.12,62793.0,48.5985,48.6427,48.5897,48.6427,62793.0
2018-11-09 11:40:00,55.11,55.11,55.02,55.04,69902.0,48.6338,48.6338,48.5544,48.5721,69902.0
2018-11-09 11:45:00,55.04,55.06,54.99,55.02,83918.0,48.5721,48.5897,48.5279,48.5544,83918.0
2018-11-09 11:50:00,55.02,55.02,54.99,55.01,21653.0,48.5544,48.5544,48.5279,48.5456,21653.0
2018-11-09 11:55:00,55.01,55.02,54.95,54.97,30721.0,48.5456,48.5544,48.4926,48.5103,30721.0
2018-11-09 12:00:00,54.97,55.01,54.97,54.98,56294.0,48.5103,48.5456,48.5103,48.5191,56294.0
2018-11-09 12:05:00,54.98,55.01,54.97,55.01,31062.0,48.5191,48.5456,48.5103,48.5456,31062.0
2018-11-09 12:10:00,55.0,55.03,54.94,54.96,37926.0,48.5368,48.5632,48.4838,48.5015,37926.0
2018-11-09 12:15:00,54.97,54.97,54.94,54.95,34227.0,48.5103,48.5103,48.4838,48.4926,34227.0
2018-11-09 12:20:00,54.95,54.98,54.93,54.97,53002.0,48.4926,48.5191,48.475,48.5103,53002.0
2018-11-09 12:25:00,54.98,54.99,54.96,54.96,69104.0,48.5191,48.5279,48.5015,48.5015,69104.0
2018-11-09 12:30:00,54.97,55.02,54.95,55.0,52526.0,48.5103,48.5544,48.4926,48.5368,52526.0
2018-11-09 12:35:00,55.0,55.03,55.0,55.02,24334.0,48.5368,48.5632,48.5368,48.5544,24334.0
2018-11-09 12:40:00,55.02,55.05,54.99,55.01,25936.0,48.5544,48.5809,48.5279,48.5456,25936.0
2018-11-09 12:45:00,55.01,55.05,55.0,55.04,23784.0,48.5456,48.5809,48.5368,48.5721,23784.0
2018-11-09 12:50:00,55.03,55.03,55.0,55.02,18345.0,48.5632,48.5632,48.5368,48.5544,18345.0
2018-11-09 12:55:00,55.01,55.01,54.96,54.96,17599.0,48.5456,48.5456,48.5015,48.5015,17599.0
2018-11-09 13:00:00,54.97,54.98,54.94,54.97,16505.0,48.5103,48.5191,48.4838,48.5103,16505.0
2018-11-09 13:05:00,54.97,55.0,54.97,55.0,21124.0,48.5103,48.5368,48.5103,48.5368,21124.0
2018-11-09 13:10:00,55.0,55.0,54.95,54.96,18772.0,48.5368,48.5368,48.4926,48.5015,18772.0
2018-11-09 13:15:00,54.97,54.97,54.93,54.94,66212.0,48.5103,48.5103,48.475,48.4838,66212.0
2018-11-09 13:20:00,54.93,54.95,54.92,54.94,17394.0,48.475,48.4926,48.4662,48.4838,17394.0
2018-11-09 13:25:00,54.94,54.95,54.92,54.95,15170.0,48.4838,48.4926,48.4662,48.4926,15170.0
2018-11-09 13:30:00,54.96,54.96,54.91,54.92,13826.0,48.5015,48.5015,48.4573,48.4662,13826.0
2018-11-09 13:35:00,54.93,54.94,54.92,54.92,23979.0,48.475,48.4838,48.4662,48.4662,23979.0
2018-11-09 13:40:00,54.92,54.96,54.91,54.93,64261.0,48.4662,48.5015,48.4573,48.475,64261.0
2018-11-09 13:45:00,54.93,54.93,54.88,54.9,60025.0,48.475,48.475,48.4309,48.4485,60025.0
2018-11-09 13:50:00,54.9,54.92,54.9,54.92,102582.0,48.4485,48.4662,48.4485,48.4662,102582.0
2018-11-09 13:55:00,54.92,54.95,54.91,54.92,54338.0,48.4662,48.4926,48.4573,48.4662,54338.0
2018-11-09 14:00:00,54.92,54.97,54.92,54.97,18912.0,48.4662,48.5103,48.4662,48.5103,18912.0
2018-11-09 14:05:00,54.97,54.97,54.91,54.91,38817.0,48.5103,48.5103,48.4573,48.4573,38817.0
2018-11-09 14:10:00,54.91,54.91,54.88,54.9,16921.0,48.4573,48.4573,48.4309,48.4485,16921.0
2018-11-09 14:15:00,54.9,54.91,54.88,54.88,27320.0,48.4485,48.4573,48.4309,48.4309,27320.0
2018-11-09 14:20:00,54.88,54.89,54.85,54.87,320397.0,48.4309,48.4397,48.4044,48.422,320397.0
2018-11-09 14:25:00,54.87,54.89,54.86,54.86,28955.0,48.422,48.4397,48.4132,48.4132,28955.0
2018-11-09 14:30:00,54.86,54.93,54.86,54.93,135997.0,48.4132,48.475,48.4132,48.475,135997.0
2018-11-09 14:35:00,54.92,54.97,54.91,54.97,106906.0,48.4662,48.5103,48.4573,48.5103,106906.0
2018-11-09 14:40:00,54.98,55.0,54.98,54.98,41173.0,48.5191,48.5368,48.5191,48.5191,41173.0
2018-11-09 14:45:00,54.97,55.0,54.94,54.96,83879.0,48.5103,48.5368,48.4838,48.5015,83879.0
2018-11-09 14:50:00,54.96,55.01,54.96,55.0,80851.0,48.5015,48.5456,48.5015,48.5368,80851.0
2018-11-09 14:55:00,55.0,55.05,54.96,54.97,535297.0,48.5368,48.5809,48.5015,48.5103,535297.0
2018-11-09 15:00:00,54.97,54.98,54.94,54.95,69357.0,48.5103,48.5191,48.4838,48.4926,69357.0
2018-11-09 15:05:00,54.95,54.98,54.92,54.97,39527.0,48.4926,48.5191,48.4662,48.5103,39527.0
2018-11-09 15:10:00,54.97,55.01,54.93,55.0,44999.0,48.5103,48.5456,48.475,48.5368,44999.0
2018-11-09 15:15:00,55.01,55.03,54.97,55.01,60581.0,48.5456,48.5632,48.5103,48.5456,60581.0
2018-11-09 15:20:00,55.01,55.07,54.99,55.05,97314.0,48.5456,48.5985,48.5279,48.5809,97314.0
2018-11-09 15:25:00,55.05,55.07,55.03,55.05,57241.0,48.5809,48.5985,48.5632,48.5809,57241.0
2018-11-09 15:30:00,55.06,55.08,55.05,55.07,52184.0,48.5897,48.6074,48.5809,48.5985,52184.0
2018-11-09 15:35:00,55.07,55.11,55.06,55.09,84237.0,48.5985,48.6338,48.5897,48.6162,84237.0
2018-11-09 15:40:00,55.08,55.14,55.08,55.14,96475.0,48.6074,48.6603,48.6074,48.6603,96475.0
2018-11-09 15:45:00,55.14,55.15,55.06,55.08,413757.0,48.6603,48.6691,48.5897,48.6074,413757.0
2018-11-09 15:50:00,55.08,55.12,55.06,55.12,131820.0,48.6074,48.6427,48.5897,48.6427,131820.0
2018-11-09 15:55:00,55.12,55.14,55.08,55.09,335125.0,48.6427,48.6603,48.6074,48.6162,335125.0
2018-11-12 09:30:00,55.03,55.03,54.95,54.96,176805.0,48.5632,48.5632,48.4926,48.5015,176805.0
2018-11-12 09:35:00,54.96,54.97,54.93,54.93,49105.0,48.5015,48.5103,48.475,48.475,49105.0
2018-11-12 09:40:00,54.93,54.95,54.91,54.92,84709.0,48.475,48.4926,48.4573,48.4662,84709.0
2018-11-12 09:45:00,54.92,54.94,54.87,54.88,141670.0,48.4662,48.4838,48.422,48.4309,141670.0
2018-11-12 09:50:00,54.88,54.89,54.84,54.86,128659.0,48.4309,48.4397,48.3956,48.4132,128659.0
2018-11-12 09:55:00,54.86,54.89,54.85,54.86,32847.0,48.4132,48.4397,48.4044,48.4132,32847.0
2018-11-12 10:00:00,54.86,54.86,54.82,54.83,156927.0,48.4132,48.4132,48.3779,48.3867,156927.0
2018-11-12 10:05:00,54.82,54.87,54.81,54.84,38728.0,48.3779,48.422,48.3691,48.3956,38728.0
2018-11-12 10:10:00,54.84,54.86,54.82,54.83,39698.0,48.3956,48.4132,48.3779,48.3867,39698.0
2018-11-12 10:15:00,54.83,54.85,54.77,54.78,128649.0,48.3867,48.4044,48.3338,48.3426,128649.0
2018-11-12 10:20:00,54.78,54.85,54.75,54.84,66224.0,48.3426,48.4044,48.3161,48.3956,66224.0
2018-11-12 10:25:00,54.83,54.87,54.83,54.84,45858.0,48.3867,48.422,48.3867,48.3956,45858.0
2018-11-12 10:30:00,54.84,54.85,54.78,54.79,54053.0,48.3956,48.4044,48.3426,48.3514,54053.0
2018-11-12 10:35:00,54.79,54.83,54.76,54.77,136327.0,48.3514,48.3867,48.325,48.3338,136327.0
2018-11-12 10:40:00,54.77,54.77,54.72,54.74,42268.0,48.3338,48.3338,48.2897,48.3073,42268.0
2018-11-12 10:45:00,54.74,54.75,54.69,54.72,104458.0,48.3073,48.3161,48.2632,48.2897,104458.0
2018-11-12 10:50:00,54.71,54.72,54.66,54.67,103931.0,48.2808,48.2897,48.2367,48.2455,103931.0
2018-11-12 10:55:00,54.67,54.67,54.62,54.64,74725.0,48.2455,48.2455,48.2014,48.2191,74725.0
2018-11-12 11:00:00,54.64,54.64,54.59,54.6,98547.0,48.2191,48.2191,48.1749,48.1838,98547.0
2018-11-12 11:05:00,54.59,54.61,54.57,54.59,142190.0,48.1749,48.1926,48.1573,48.1749,142190.0
2018-11-12 11:10:00,54.6,54.6,54.52,54.52,99748.0,48.1838,48.1838,48.1132,48.1132,99748.0
2018-11-12 11:15:00,54.52,54.52,54.44,54.45,452991.0,48.1132,48.1132,48.0426,48.0514,452991.0
2018-11-12 11:20:00,54.45,54.5,54.45,54.48,44316.0,48.0514,48.0955,48.0514,48.0779,44316.0
2018-11-12 11:25:00,54.48,54.49,54.41,54.42,37235.0,48.0779,48.0867,48.0161,48.0249,37235.0
2018-11-12 11:30:00,54.42,54.47,54.39,54.46,460586.0,48.0249,48.069,47.9984,48.0602,460586.0
2018-11-12 11:35:00,54.47,54.5,54.44,54.45,71679.0,48.069,48.0955,48.0426,48.0514,71679.0
2018-11-12 11:40:00,54.45,54.51,54.45,54.45,66782.0,48.0514,48.1043,48.0514,48.0514,66782.0
2018-11-12 11:45:00,54.45,54.51,54.45,54.46,42093.0,48.0514,48.1043,48.0514,48.0602,42093.0
2018-11-12 11:50:00,54.46,54.52,54.39,54.5,74939.0,48.0602,48.1132,47.9984,48.0955,74939.0
2018-11-12 11:55:00,54.49,54.54,54.49,54.53,54663.0,48.0867,48.1308,48.0867,48.122,54663.0
2018-11-12 12:00:00,54.53,54.55,54.51,54.52,53109.0,48.122,48.1396,48.1043,48.1132,53109.0
2018-11-12 12:05:00,54.52,54.59,54.52,54.56,42069.0,48.1132,48.1749,48.1132,48.1485,42069.0
2018-11-12 12:10:00,54.57,54.57,54.53,54.54,77796.0,48.1573,48.1573,48.122,48.1308,77796.0
2018-11-12 12:15:00,54.54,54.57,54.53,54.54,32683.0,48.1308,48.1573,48.122,48.1308,32683.0
2018-11-12 12:20:00,54.54,54.57,54.53,54.56,43919.0,48.1308,48.1573,48.122,48.1485,43919.0
2018-11-12 12:25:00,54.56,54.58,54.53,54.54,34347.0,48.1485,48.1661,48.122,48.1308,34347.0
2018-11-12 12:30:00,54.54,54.55,54.49,54.49,39058.0,48.1308,48.1396,48.0867,48.0867,39058.0
2018-11-12 12:35:00,54.49,54.56,54.49,54.55,27647.0,48.0867,48.1485,48.0867,48.1396,27647.0
2018-11-12 12:40:00,54.55,54.59,54.53,54.57,49246.0,48.1396,48.1749,48.122,48.1573,49246.0
2018-11-12 12:45:00,54.57,54.57,54.54,54.56,25112.0,48.1573,48.1573,48.1308,48.1485,25112.0
2018-11-12 12:50:00,54.57,54.57,54.52,54.54,18088.0,48.1573,48.1573,48.1132,48.1308,18088.0
2018-11-12 12:55:00,54.53,54.56,54.51,54.51,21277.0,48.122,48.1485,48.1043,48.1043,21277.0
2018-11-12 13:00:00,54.51,54.53,54.49,54.5,20173.0,48.1043,48.122,48.0867,48.0955,20173.0
2018-11-12 13:05:00,54.51,54.52,54.46,54.48,165214.0,48.1043,48.1132,48.0602,48.0779,165214.0
2018-11-12 13:10:00,54.47,54.48,54.42,54.42,50430.0,48.069,48.0779,48.0249,48.0249,50430.0
2018-11-12 13:15:00,54.43,54.46,54.42,54.42,19088.0,48.0337,48.0602,48.0249,48.0249,19088.0
2018-11-12 13:20:00,54.42,54.45,54.42,54.44,22945.0,48.0249,48.0514,48.0249,48.0426,22945.0
2018-11-12 13:25:00,54.44,54.51,54.44,54.48,54095.0,48.0426,48.1043,48.0426,48.0779,54095.0
2018-11-12 13:30:00,54.48,54.5,54.46,54.5,40764.0,48.0779,48.0955,48.0602,48.0955,40764.0
2018-11-12 13:35:00,54.5,54.5,54.46,54.46,44481.0,48.0955,48.0955,48.0602,48.0602,44481.0
2018-11-12 13:40:00,54.46,54.48,54.43,54.44,23842.0,48.0602,48.0779,48.0337,48.0426,23842.0
2018-11-12 13:45:00,54.43,54.48,54.41,54.46,43967.0,48.0337,48.0779,48.0161,48.0602,43967.0
2018-11-12 13:50:00,54.47,54.55,54.46,54.54,85786.0,48.069,48.1396,48.0602,48.1308,85786.0
2018-11-12 13:55:00,54.54,54.57,54.53,54.55,32391.0,48.1308,48.1573,48.122,48.1396,32391.0
2018-11-12 14:00:00,54.55,54.59,54.52,54.58,97289.0,48.1396,48.1749,48.1132,48.1661,97289.0
2018-11-12 14:05:00,54.58,54.58,54.53,54.54,112648.0,48.1661,48.1661,48.122,48.1308,112648.0
2018-11-12 14:10:00,54.54,54.6,54.54,54.54,101180.0,48.1308,48.1838,48.1308,48.1308,101180.0
2018-11-12 14:15:00,54.55,54.62,54.55,54.59,67439.0,48.1396,48.2014,48.1396,48.1749,67439.0
2018-11-12 14:20:00,54.6,54.6,54.55,54.57,42031.0,48.1838,48.1838,48.1396,48.1573,42031.0
2018-11-12 14:25:00,54.57,54.57,54.51,54.53,96618.0,48.1573,48.1573,48.1043,48.122,96618.0
2018-11-12 14:30:00,54.53,54.56,54.53,54.56,30339.0,48.122,48.1485,48.122,48.1485,30339.0
2018-11-12 14:35:00,54.57,54.57,54.49,54.51,151003.0,48.1573,48.1573,48.0867,48.1043,151003.0
2018-11-12 14:40:00,54.51,54.57,54.49,54.55,83325.0,48.1043,48.1573,48.0867,48.1396,83325.0
2018-11-12 14:45:00,54.55,54.6,54.55,54.59,127616.0,48.1396,48.1838,48.1396,48.1749,127616.0
2018-11-12 14:50:00,54.59,54.59,54.53,54.54,55965.0,48.1749,48.1749,48.122,48.1308,55965.0
2018-11-12 14:55:00,54.54,54.54,54.49,54.49,53638.0,48.1308,48.1308,48.0867,48.0867,53638.0
2018-11-12 15:00:00,54.49,54.53,54.48,54.51,58340.0,48.0867,48.122,48.0779,48.1043,58340.0
2018-11-12 15:05:00,54.5,54.5,54.46,54.47,72480.0,48.0955,48.0955,48.0602,48.069,72480.0
2018-11-12 15:10:00,54.47,54.5,54.42,54.49,224414.0,48.069,48.0955,48.0249,48.0867,224414.0
2018-11-12 15:15:00,54.49,54.49,54.44,54.48,194888.0,48.0867,48.0867,48.0426,48.0779,194888.0
2018-11-12 15:20:00,54.48,54.52,54.46,54.48,158184.0,48.0779,48.1132,48.0602,48.0779,158184.0
2018-11-12 15:25:00,54.48,54.5,54.46,54.47,83126.0,48.0779,48.0955,48.0602,48.069,83126.0
2018-11-12 15:30:00,54.48,54.48,54.39,54.41,92333.0,48.0779,48.0779,47.9984,48.0161,92333.0
2018-11-12 15:35:00,54.4,54.43,54.4,54.42,72609.0,48.0073,48.0337,48.0073,48.0249,72609.0
2018-11-12 15:40:00,54.42,54.44,54.39,54.42,182238.0,48.0249,48.0426,47.9984,48.0249,182238.0
2018-11-12 15:45:00,54.42,54.48,54.41,54.41,487913.0,48.0249,48.0779,48.0161,48.0161,487913.0
2018-11-12 15:50:00,54.41,54.42,54.26,54.27,460946.0,48.0161,48.0249,47.8837,47.8925,460946.0
2018-11-12 15:55:00,54.27,54.35,54.26,54.34,695554.0,47.8925,47.9631,47.8837,47.9543,695554.0
2018-11-13 09:30:00,54.08,54.22,54.08,54.21,216556.0,47.7249,47.8484,47.7249,47.8396,216556.0
2018-11-13 09:35:00,54.21,54.24,54.19,54.23,227013.0,47.8396,47.8661,47.8219,47.8572,227013.0
2018-11-13 09:40:00,54.23,54.24,54.13,54.16,432937.0,47.8572,47.8661,47.769,47.7955,432937.0
2018-11-13 09:45:00,54.16,54.27,54.14,54.21,131188.0,47.7955,47.8925,47.7778,47.8396,131188.0
2018-11-13 09:50:00,54.21,54.22,54.17,54.19,184667.0,47.8396,47.8484,47.8043,47.8219,184667.0
2018-11-13 09:55:00,54.19,54.19,54.1,54.11,64164.0,47.8219,47.8219,47.7425,47.7514,64164.0
2018-11-13 10:00:00,54.11,54.12,54.01,54.02,77496.0,47.7514,47.7602,47.6631,47.6719,77496.0
2018-11-13 10:05:00,54.02,54.13,53.98,54.12,251684.0,47.6719,47.769,47.6366,47.7602,251684.0
2018-11-13 10:10:00,54.12,54.15,54.1,54.14,303331.0,47.7602,47.7866,47.7425,47.7778,303331.0
2018-11-13 10:15:00,54.14,54.18,54.13,54.17,97179.0,47.7778,47.8131,47.769,47.8043,97179.0
2018-11-13 10:20:00,54.16,54.16,53.99,54.0,183394.0,47.7955,47.7955,47.6455,47.6543,183394.0
2018-11-13 10:25:00,54.0,54.02,53.93,53.93,255123.0,47.6543,47.6719,47.5925,47.5925,255123.0
2018-11-13 10:30:00,53.93,54.04,53.92,54.04,71494.0,47.5925,47.6896,47.5837,47.6896,71494.0
2018-11-13 10:35:00,54.03,54.07,54.02,54.03,82571.0,47.6808,47.7161,47.6719,47.6808,82571.0
2018-11-13 10:40:00,54.03,54.14,53.99,54.08,378742.0,47.6808,47.7778,47.6455,47.7249,378742.0
2018-11-13 10:45:00,54.09,54.16,54.09,54.14,379739.0,47.7337,47.7955,47.7337,47.7778,379739.0
2018-11-13 10:50:00,54.14,54.17,54.11,54.15,83673.0,47.7778,47.8043,47.7514,47.7866,83673.0
2018-11-13 10:55:00,54.16,54.28,54.16,54.26,199888.0,47.7955,47.9014,47.7955,47.8837,199888.0
2018-11-13 11:00:00,54.26,54.42,54.25,54.41,316277.0,47.8837,48.0249,47.8749,48.0161,316277.0
2018-11-13 11:05:00,54.4,54.41,54.37,54.38,141151.0,48.0073,48.0161,47.9808,47.9896,141151.0
2018-11-13 11:10:00,54.37,54.45,54.37,54.43,203252.0,47.9808,48.0514,47.9808,48.0337,203252.0
2018-11-13 11:15:00,54.43,54.55,54.38,54.55,176612.0,48.0337,48.1396,47.9896,48.1396,176612.0
2018-11-13 11:20:00,54.55,54.57,54.51,54.52,314695.0,48.1396,48.1573,48.1043,48.1132,314695.0
2018-11-13 11:25:00,54.52,54.56,54.51,54.54,160691.0,48.1132,48.1485,48.1043,48.1308,160691.0
2018-11-13 11:30:00,54.54,54.57,54.51,54.56,92317.0,48.1308,48.1573,48.1043,48.1485,92317.0
2018-11-13 11:35:00,54.56,54.59,54.48,54.5,185600.0,48.1485,48.1749,48.0779,48.0955,185600.0
2018-11-13 11:40:00,54.5,54.53,54.49,54.52,62239.0,48.0955,48.122,48.0867,48.1132,62239.0
2018-11-13 11:45:00,54.53,54.55,54.51,54.55,42855.0,48.122,48.1396,48.1043,48.1396,42855.0
2018-11-13 11:50:00,54.55,54.58,54.5,54.5,33993.0,48.1396,48.1661,48.0955,48.0955,33993.0
2018-11-13 11:55:00,54.5,54.54,54.48,54.53,49544.0,48.0955,48.1308,48.0779,48.122,49544.0
2018-11-13 12:00:00,54.53,54.56,54.53,54.55,115834.0,48.122,48.1485,48.122,48.1396,115834.0
2018-11-13 12:05:00,54.55,54.55,54.43,54.46,57222.0,48.1396,48.1396,48.0337,48.0602,57222.0
2018-11-13 12:10:00,54.46,54.51,54.44,54.51,51245.0,48.0602,48.1043,48.0426,48.1043,51245.0
2018-11-13 12:15:00,54.5,54.51,54.47,54.48,30261.0,48.0955,48.1043,48.069,48.0779,30261.0
2018-11-13 12:20:00,54.48,54.49,54.46,54.49,26191.0,48.0779,48.0867,48.0602,48.0867,26191.0
2018-11-13 12:25:00,54.49,54.53,54.49,54.5,56872.0,48.0867,48.122,48.0867,48.0955,56872.0
2018-11-13 12:30:00,54.5,54.5,54.45,54.47,108701.0,48.0955,48.0955,48.0514,48.069,108701.0
2018-11-13 12:35:00,54.47,54.47,54.42,54.43,56776.0,48.069,48.069,48.0249,48.0337,56776.0
2018-11-13 12:40:00,54.44,54.44,54.35,54.37,122073.0,48.0426,48.0426,47.9631,47.9808,122073.0
2018-11-13 12:45:00,54.37,54.39,54.35,54.37,56016.0,47.9808,47.9984,47.9631,47.9808,56016.0
2018-11-13 12:50:00,54.37,54.39,54.33,54.36,42461.0,47.9808,47.9984,47.9455,47.972,42461.0
2018-11-13 12:55:00,54.35,54.36,54.33,54.35,65604.0,47.9631,47.972,47.9455,47.9631,65604.0
2018-11-13 13:00:00,54.34,54.37,54.33,54.36,51759.0,47.9543,47.9808,47.9455,47.972,51759.0
2018-11-13 13:05:00,54.35,54.35,54.3,54.31,45986.0,47.9631,47.9631,47.919,47.9278,45986.0
2018-11-13 13:10:00,54.31,54.33,54.21,54.22,94801.0,47.9278,47.9455,47.8396,47.8484,94801.0
2018-11-13 13:15:00,54.22,54.24,54.2,54.23,54081.0,47.8484,47.8661,47.8308,47.8572,54081.0
2018-11-13 13:20:00,54.24,54.28,54.24,54.28,47556.0,47.8661,47.9014,47.8661,47.9014,47556.0
2018-11-13 13:25:00,54.28,54.28,54.19,54.25,63656.0,47.9014,47.9014,47.8219,47.8749,63656.0
2018-11-13 13:30:00,54.25,54.35,54.24,54.33,165374.0,47.8749,47.9631,47.8661,47.9455,165374.0
2018-11-13 13:35:00,54.32,54.36,54.29,54.35,206847.0,47.9367,47.972,47.9102,47.9631,206847.0
2018-11-13 13:40:00,54.35,54.36,54.31,54.31,72254.0,47.9631,47.972,47.9278,47.9278,72254.0
2018-11-13 13:45:00,54.32,54.35,54.25,54.26,53908.0,47.9367,47.9631,47.8749,47.8837,53908.0
2018-11-13 13:50:00,54.26,54.32,54.25,54.3,90005.0,47.8837,47.9367,47.8749,47.919,90005.0
2018-11-13 13:55:00,54.3,54.33,54.25,54.26,56226.0,47.919,47.9455,47.8749,47.8837,56226.0
2018-11-13 14:00:00,54.27,54.29,54.21,54.22,60208.0,47.8925,47.9102,47.8396,47.8484,60208.0
2018-11-13 14:05:00,54.22,54.25,54.21,54.23,112439.0,47.8484,47.8749,47.8396,47.8572,112439.0
2018-11-13 14:10:00,54.23,54.25,54.16,54.16,51301.0,47.8572,47.8749,47.7955,47.7955,51301.0
2018-11-13 14:15:00,54.16,54.17,54.08,54.11,66841.0,47.7955,47.8043,47.7249,47.7514,66841.0
2018-11-13 14:20:00,54.11,54.12,54.02,54.05,150294.0,47.7514,47.7602,47.6719,47.6984,150294.0
2018-11-13 14:25:00,54.06,54.1,54.03,54.09,130275.0,47.7072,47.7425,47.6808,47.7337,130275.0
2018-11-13 14:30:00,54.1,54.16,54.06,54.15,145692.0,47.7425,47.7955,47.7072,47.7866,145692.0
2018-11-13 14:35:00,54.16,54.19,54.15,54.16,94143.0,47.7955,47.8219,47.7866,47.7955,94143.0
2018-11-13 14:40:00,54.16,54.17,54.06,54.08,87981.0,47.7955,47.8043,47.7072,47.7249,87981.0
2018-11-13 14:45:00,54.08,54.14,54.03,54.13,88228.0,47.7249,47.7778,47.6808,47.769,88228.0
2018-11-13 14:50:00,54.12,54.18,54.1,54.18,45390.0,47.7602,47.8131,47.7425,47.8131,45390.0
2018-11-13 14:55:00,54.18,54.2,54.13,54.15,83122.0,47.8131,47.8308,47.769,47.7866,83122.0
2018-11-13 15:00:00,54.14,54.26,54.13,54.25,166185.0,47.7778,47.8837,47.769,47.8749,166185.0
2018-11-13 15:05:00,54.25,54.25,54.16,54.2,89323.0,47.8749,47.8749,47.7955,47.8308,89323.0
2018-11-13 15:10:00,54.2,54.21,54.14,54.18,185427.0,47.8308,47.8396,47.7778,47.8131,185427.0
2018-11-13 15:15:00,54.18,54.19,54.11,54.17,149737.0,47.8131,47.8219,47.7514,47.8043,149737.0
2018-11-13 15:20:00,54.16,54.17,54.11,54.15,122085.0,47.7955,47.8043,47.7514,47.7866,122085.0
2018-11-13 15:25:00,54.14,54.22,54.14,54.16,523718.0,47.7778,47.8484,47.7778,47.7955,523718.0
2018-11-13 15:30:00,54.16,54.19,54.07,54.08,263955.0,47.7955,47.8219,47.7161,47.7249,263955.0
2018-11-13 15:35:00,54.07,54.22,54.07,54.17,418958.0,47.7161,47.8484,47.7161,47.8043,418958.0
2018-11-13 15:40:00,54.17,54.17,54.12,54.17,407477.0,47.8043,47.8043,47.7602,47.8043,407477.0
2018-11-13 15:45:00,54.17,54.24,54.15,54.22,390147.0,47.8043,47.8661,47.7866,47.8484,390147.0
2018-11-13 15:50:00,54.22,54.24,54.19,54.22,497559.0,47.8484,47.8661,47.8219,47.8484,497559.0
2018-11-13 15:55:00,54.22,54.22,54.16,54.17,390312.0,47.8484,47.8484,47.7955,47.8043,390312.0
2018-11-14 09:30:00,54.63,54.65,54.58,54.58,88560.0,48.2102,48.2279,48.1661,48.1661,88560.0
2018-11-14 09:35:00,54.58,54.64,54.57,54.58,70870.0,48.1661,48.2191,48.1573,48.1661,70870.0
2018-11-14 09:40:00,54.59,54.65,54.58,54.65,124094.0,48.1749,48.2279,48.1661,48.2279,124094.0
2018-11-14 09:45:00,54.65,54.68,54.6,54.62,162074.0,48.2279,48.2544,48.1838,48.2014,162074.0
2018-11-14 09:50:00,54.63,54.64,54.56,54.58,94623.0,48.2102,48.2191,48.1485,48.1661,94623.0
2018-11-14 09:55:00,54.59,54.62,54.55,54.59,114631.0,48.1749,48.2014,48.1396,48.1749,114631.0
2018-11-14 10:00:00,54.6,54.6,54.52,54.55,113496.0,48.1838,48.1838,48.1132,48.1396,113496.0
2018-11-14 10:05:00,54.56,54.61,54.54,54.54,95573.0,48.1485,48.1926,48.1308,48.1308,95573.0
2018-11-14 10:10:00,54.53,54.55,54.51,54.51,178220.0,48.122,48.1396,48.1043,48.1043,178220.0
2018-11-14 10:15:00,54.5,54.52,54.48,54.48,100528.0,48.0955,48.1132,48.0779,48.0779,100528.0
2018-11-14 10:20:00,54.48,54.52,54.45,54.49,155773.0,48.0779,48.1132,48.0514,48.0867,155773.0
2018-11-14 10:25:00,54.48,54.5,54.45,54.49,157410.0,48.0779,48.0955,48.0514,48.0867,157410.0
2018-11-14 10:30:00,54.49,54.51,54.46,54.49,106926.0,48.0867,48.1043,48.0602,48.0867,106926.0
2018-11-14 10:35:00,54.49,54.54,54.48,54.52,57673.0,48.0867,48.1308,48.0779,48.1132,57673.0
2018-11-14 10:40:00,54.52,54.53,54.47,54.52,31487.0,48.1132,48.122,48.069,48.1132,31487.0
2018-11-14 10:45:00,54.52,54.56,54.49,54.5,104202.0,48.1132,48.1485,48.0867,48.0955,104202.0
2018-11-14 10:50:00,54.51,54.53,54.39,54.4,150345.0,48.1043,48.122,47.9984,48.0073,150345.0
2018-11-14 10:55:00,54.4,54.43,54.38,54.41,59452.0,48.0073,48.0337,47.9896,48.0161,59452.0
2018-11-14 11:00:00,54.41,54.41,54.34,54.36,84161.0,48.0161,48.0161,47.9543,47.972,84161.0
2018-11-14 11:05:00,54.35,54.37,54.31,54.33,55300.0,47.9631,47.9808,47.9278,47.9455,55300.0
2018-11-14 11:10:00,54.32,54.36,54.31,54.32,103503.0,47.9367,47.972,47.9278,47.9367,103503.0
2018-11-14 11:15:00,54.32,54.38,54.31,54.33,104695.0,47.9367,47.9896,47.9278,47.9455,104695.0
2018-11-14 11:20:00,54.33,54.36,54.28,54.31,64776.0,47.9455,47.972,47.9014,47.9278,64776.0
2018-11-14 11:25:00,54.33,54.37,54.29,54.33,94639.0,47.9455,47.9808,47.9102,47.9455,94639.0
2018-11-14 11:30:00,54.33,54.37,54.3,54.35,122851.0,47.9455,47.9808,47.919,47.9631,122851.0
2018-11-14 11:35:00,54.34,54.34,54.25,54.27,151261.0,47.9543,47.9543,47.8749,47.8925,151261.0
2018-11-14 11:40:00,54.27,54.3,54.25,54.29,109457.0,47.8925,47.919,47.8749,47.9102,109457.0
2018-11-14 11:45:00,54.29,54.31,54.26,54.3,33177.0,47.9102,47.9278,47.8837,47.919,33177.0
2018-11-14 11:50:00,54.3,54.36,54.27,54.35,123825.0,47.919,47.972,47.8925,47.9631,123825.0
2018-11-14 11:55:00,54.35,54.39,54.32,54.38,57249.0,47.9631,47.9984,47.9367,47.9896,57249.0
2018-11-14 12:00:00,54.38,54.4,54.33,54.33,54965.0,47.9896,48.0073,47.9455,47.9455,54965.0
2018-11-14 12:05:00,54.33,54.35,54.3,54.3,41894.0,47.9455,47.9631,47.919,47.919,41894.0
2018-11-14 12:10:00,54.29,54.31,54.26,54.28,397130.0,47.9102,47.9278,47.8837,47.9014,397130.0
2018-11-14 12:15:00,54.29,54.38,54.28,54.37,52065.0,47.9102,47.9896,47.9014,47.9808,52065.0
2018-11-14 12:20:00,54.37,54.45,54.37,54.41,123597.0,47.9808,48.0514,47.9808,48.0161,123597.0
2018-11-14 12:25:00,54.4,54.44,54.38,54.41,59046.0,48.0073,48.0426,47.9896,48.0161,59046.0
2018-11-14 12:30:00,54.41,54.41,54.35,54.37,37521.0,48.0161,48.0161,47.9631,47.9808,37521.0
2018-11-14 12:35:00,54.37,54.37,54.26,54.31,89779.0,47.9808,47.9808,47.8837,47.9278,89779.0
2018-11-14 12:40:00,54.31,54.31,54.24,54.27,58866.0,47.9278,47.9278,47.8661,47.8925,58866.0
2018-11-14 12:45:00,54.26,54.33,54.25,54.3,138745.0,47.8837,47.9455,47.8749,47.919,138745.0
2018-11-14 12:50:00,54.29,54.36,54.26,54.27,165870.0,47.9102,47.972,47.8837,47.8925,165870.0
2018-11-14 12:55:00,54.27,54.3,54.19,54.23,325706.0,47.8925,47.919,47.8219,47.8572,325706.0
2018-11-14 13:00:00,54.22,54.29,54.2,54.27,202937.0,47.8484,47.9102,47.8308,47.8925,202937.0
2018-11-14 13:05:00,54.26,54.3,54.24,54.26,109953.0,47.8837,47.919,47.8661,47.8837,109953.0
2018-11-14 13:10:00,54.26,54.27,54.15,54.24,159869.0,47.8837,47.8925,47.7866,47.8661,159869.0
2018-11-14 13:15:00,54.23,54.29,54.23,54.27,188531.0,47.8572,47.9102,47.8572,47.8925,188531.0
2018-11-14 13:20:00,54.26,54.28,54.21,54.21,92681.0,47.8837,47.9014,47.8396,47.8396,92681.0
2018-11-14 13:25:00,54.22,54.26,54.2,54.24,96355.0,47.8484,47.8837,47.8308,47.8661,96355.0
2018-11-14 13:30:00,54.24,54.26,54.16,54.2,193211.0,47.8661,47.8837,47.7955,47.8308,193211.0
2018-11-14 13:35:00,54.2,54.24,54.2,54.23,58803.0,47.8308,47.8661,47.8308,47.8572,58803.0
2018-11-14 13:40:00,54.23,54.23,54.13,54.14,97841.0,47.8572,47.8572,47.769,47.7778,97841.0
2018-11-14 13:45:00,54.14,54.18,54.14,54.14,57746.0,47.7778,47.8131,47.7778,47.7778,57746.0
2018-11-14 13:50:00,54.14,54.17,54.12,54.15,57506.0,47.7778,47.8043,47.7602,47.7866,57506.0
2018-11-14 13:55:00,54.16,54.21,54.16,54.19,45447.0,47.7955,47.8396,47.7955,47.8219,45447.0
2018-11-14 14:00:00,54.19,54.19,54.09,54.1,103186.0,47.8219,47.8219,47.7337,47.7425,103186.0
2018-11-14 14:05:00,54.09,54.16,54.07,54.14,103545.0,47.7337,47.7955,47.7161,47.7778,103545.0
2018-11-14 14:10:00,54.14,54.21,54.14,54.2,92098.0,47.7778,47.8396,47.7778,47.8308,92098.0
2018-11-14 14:15:00,54.2,54.35,54.2,54.28,198525.0,47.8308,47.9631,47.8308,47.9014,198525.0
2018-11-14 14:20:00,54.28,54.36,54.28,54.33,164250.0,47.9014,47.972,47.9014,47.9455,164250.0
2018-11-14 14:25:00,54.33,54.33,54.25,54.28,85115.0,47.9455,47.9455,47.8749,47.9014,85115.0
2018-11-14 14:30:00,54.27,54.33,54.24,54.3,147935.0,47.8925,47.9455,47.8661,47.919,147935.0
2018-11-14 14:35:00,54.29,54.37,54.29,54.31,101321.0,47.9102,47.9808,47.9102,47.9278,101321.0
2018-11-14 14:40:00,54.31,54.36,54.26,54.3,140304.0,47.9278,47.972,47.8837,47.919,140304.0
2018-11-14 14:45:00,54.3,54.37,54.29,54.36,111550.0,47.919,47.9808,47.9102,47.972,111550.0
2018-11-14 14:50:00,54.35,54.45,54.34,54.43,106765.0,47.9631,48.0514,47.9543,48.0337,106765.0
2018-11-14 14:55:00,54.44,54.51,54.44,54.5,119679.0,48.0426,48.1043,48.0426,48.0955,119679.0
2018-11-14 15:00:00,54.5,54.58,54.47,54.56,148873.0,48.0955,48.1661,48.069,48.1485,148873.0
2018-11-14 15:05:00,54.56,54.65,54.56,54.62,168475.0,48.1485,48.2279,48.1485,48.2014,168475.0
2018-11-14 15:10:00,54.62,54.66,54.6,54.65,83900.0,48.2014,48.2367,48.1838,48.2279,83900.0
2018-11-14 15:15:00,54.65,54.69,54.63,54.68,103439.0,48.2279,48.2632,48.2102,48.2544,103439.0
2018-11-14 15:20:00,54.67,54.68,54.6,54.65,110958.0,48.2455,48.2544,48.1838,48.2279,110958.0
2018-11-14 15:25:00,54.64,54.65,54.61,54.64,78364.0,48.2191,48.2279,48.1926,48.2191,78364.0
2018-11-14 15:30:00,54.64,54.65,54.57,54.58,218652.0,48.2191,48.2279,48.1573,48.1661,218652.0
2018-11-14 15:35:00,54.58,54.59,54.55,54.56,61541.0,48.1661,48.1749,48.1396,48.1485,61541.0
2018-11-14 15:40:00,54.55,54.56,54.49,54.5,109686.0,48.1396,48.1485,48.0867,48.0955,109686.0
2018-11-14 15:45:00,54.5,54.54,54.46,54.46,603352.0,48.0955,48.1308,48.0602,48.0602,603352.0
2018-11-14 15:50:00,54.46,54.47,54.35,54.37,244245.0,48.0602,48.069,47.9631,47.9808,244245.0
2018-11-14 15:55:00,54.37,54.4,54.27,54.31,812161.0,47.9808,48.0073,47.8925,47.9278,812161.0
2018-11-15 09:30:00,54.22,54.28,54.11,54.26,151483.0,47.8484,47.9014,47.7514,47.8837,151483.0
2018-11-15 09:35:00,54.28,54.33,54.27,54.3,115483.0,47.9014,47.9455,47.8925,47.919,115483.0
2018-11-15 09:40:00,54.3,54.35,54.22,54.35,128238.0,47.919,47.9631,47.8484,47.9631,128238.0
2018-11-15 09:45:00,54.34,54.36,54.27,54.35,185650.0,47.9543,47.972,47.8925,47.9631,185650.0
2018-11-15 09:50:00,54.35,54.35,54.22,54.28,152737.0,47.9631,47.9631,47.8484,47.9014,152737.0
2018-11-15 09:55:00,54.28,54.31,54.22,54.23,103884.0,47.9014,47.9278,47.8484,47.8572,103884.0
2018-11-15 10:00:00,54.22,54.29,54.2,54.22,219887.0,47.8484,47.9102,47.8308,47.8484,219887.0
2018-11-15 10:05:00,54.2,54.23,54.17,54.19,298561.0,47.8308,47.8572,47.8043,47.8219,298561.0
2018-11-15 10:10:00,54.19,54.23,54.16,54.2,199473.0,47.8219,47.8572,47.7955,47.8308,199473.0
2018-11-15 10:15:00,54.21,54.24,54.18,54.22,88199.0,47.8396,47.8661,47.8131,47.8484,88199.0
2018-11-15 10:20:00,54.23,54.26,54.16,54.16,110129.0,47.8572,47.8837,47.7955,47.7955,110129.0
2018-11-15 10:25:00,54.16,54.19,54.15,54.17,97029.0,47.7955,47.8219,47.7866,47.8043,97029.0
2018-11-15 10:30:00,54.16,54.17,54.08,54.08,417995.0,47.7955,47.8043,47.7249,47.7249,417995.0
2018-11-15 10:35:00,54.08,54.1,54.02,54.05,289970.0,47.7249,47.7425,47.6719,47.6984,289970.0
2018-11-15 10:40:00,54.06,54.13,54.05,54.08,219377.0,47.7072,47.769,47.6984,47.7249,219377.0
2018-11-15 10:45:00,54.07,54.17,54.07,54.15,104359.0,47.7161,47.8043,47.7161,47.7866,104359.0
2018-11-15 10:50:00,54.15,54.2,54.13,54.18,351178.0,47.7866,47.8308,47.769,47.8131,351178.0
2018-11-15 10:55:00,54.19,54.21,54.15,54.16,68726.0,47.8219,47.8396,47.7866,47.7955,68726.0
2018-11-15 11:00:00,54.16,54.25,54.13,54.25,159174.0,47.7955,47.8749,47.769,47.8749,159174.0
2018-11-15 11:05:00,54.24,54.29,54.23,54.26,184747.0,47.8661,47.9102,47.8572,47.8837,184747.0
2018-11-15 11:10:00,54.26,54.29,54.25,54.26,75374.0,47.8837,47.9102,47.8749,47.8837,75374.0
2018-11-15 11:15:00,54.28,54.3,54.26,54.27,75147.0,47.9014,47.919,47.8837,47.8925,75147.0
2018-11-15 11:20:00,54.28,54.33,54.27,54.3,215109.0,47.9014,47.9455,47.8925,47.919,215109.0
2018-11-15 11:25:00,54.3,54.33,54.27,54.32,196595.0,47.919,47.9455,47.8925,47.9367,196595.0
2018-11-15 11:30:00,54.32,54.38,54.3,54.37,157013.0,47.9367,47.9896,47.919,47.9808,157013.0
2018-11-15 11:35:00,54.36,54.39,54.33,54.36,120593.0,47.972,47.9984,47.9455,47.972,120593.0
2018-11-15 11:40:00,54.35,54.41,54.33,54.35,194544.0,47.9631,48.0161,47.9455,47.9631,194544.0
2018-11-15 11:45:00,54.36,54.4,54.36,54.37,76640.0,47.972,48.0073,47.972,47.9808,76640.0
2018-11-15 11:50:00,54.37,54.43,54.34,54.42,124852.0,47.9808,48.0337,47.9543,48.0249,124852.0
2018-11-15 11:55:00,54.41,54.41,54.37,54.38,134666.0,48.0161,48.0161,47.9808,47.9896,134666.0
2018-11-15 12:00:00,54.39,54.43,54.35,54.4,117528.0,47.9984,48.0337,47.9631,48.0073,117528.0
2018-11-15 12:05:00,54.4,54.43,54.33,54.33,232756.0,48.0073,48.0337,47.9455,47.9455,232756.0
2018-11-15 12:10:00,54.34,54.39,54.32,54.34,95388.0,47.9543,47.9984,47.9367,47.9543,95388.0
2018-11-15 12:15:00,54.33,54.37,54.32,54.35,60532.0,47.9455,47.9808,47.9367,47.9631,60532.0
2018-11-15 12:20:00,54.35,54.39,54.34,54.38,31309.0,47.9631,47.9984,47.9543,47.9896,31309.0
2018-11-15 12:25:00,54.38,54.4,54.31,54.39,70196.0,47.9896,48.0073,47.9278,47.9984,70196.0
2018-11-15 12:30:00,54.39,54.41,54.35,54.4,54918.0,47.9984,48.0161,47.9631,48.0073,54918.0
2018-11-15 12:35:00,54.4,54.44,54.35,54.44,75733.0,48.0073,48.0426,47.9631,48.0426,75733.0
2018-11-15 12:40:00,54.45,54.45,54.39,54.4,94017.0,48.0514,48.0514,47.9984,48.0073,94017.0
2018-11-15 12:45:00,54.4,54.42,54.36,54.41,157409.0,48.0073,48.0249,47.972,48.0161,157409.0
2018-11-15 12:50:00,54.41,54.43,54.33,54.34,128098.0,48.0161,48.0337,47.9455,47.9543,128098.0
2018-11-15 12:55:00,54.34,54.34,54.29,54.32,92519.0,47.9543,47.9543,47.9102,47.9367,92519.0
2018-11-15 13:00:00,54.32,54.35,54.26,54.29,220471.0,47.9367,47.9631,47.8837,47.9102,220471.0
2018-11-15 13:05:00,54.29,54.3,54.22,54.24,54210.0,47.9102,47.919,47.8484,47.8661,54210.0
2018-11-15 13:10:00,54.23,54.31,54.22,54.3,52637.0,47.8572,47.9278,47.8484,47.919,52637.0
2018-11-15 13:15:00,54.3,54.41,54.28,54.38,275972.0,47.919,48.0161,47.9014,47.9896,275972.0
2018-11-15 13:20:00,54.38,54.54,54.38,54.53,420081.0,47.9896,48.1308,47.9896,48.122,420081.0
2018-11-15 13:25:00,54.54,54.55,54.47,54.51,571227.0,48.1308,48.1396,48.069,48.1043,571227.0
2018-11-15 13:30:00,54.52,54.55,54.49,54.54,392360.0,48.1132,48.1396,48.0867,48.1308,392360.0
2018-11-15 13:35:00,54.54,54.55,54.49,54.5,165510.0,48.1308,48.1396,48.0867,48.0955,165510.0
2018-11-15 13:40:00,54.51,54.55,54.5,54.53,167744.0,48.1043,48.1396,48.0955,48.122,167744.0
2018-11-15 13:45:00,54.53,54.58,54.47,54.47,214716.0,48.122,48.1661,48.069,48.069,214716.0
2018-11-15 13:50:00,54.47,54.58,54.47,54.55,226000.0,48.069,48.1661,48.069,48.1396,226000.0
2018-11-15 13:55:00,54.56,54.61,54.56,54.58,258420.0,48.1485,48.1926,48.1485,48.1661,258420.0
2018-11-15 14:00:00,54.59,54.61,54.54,54.57,258535.0,48.1749,48.1926,48.1308,48.1573,258535.0
2018-11-15 14:05:00,54.57,54.61,54.56,54.6,107133.0,48.1573,48.1926,48.1485,48.1838,107133.0
2018-11-15 14:10:00,54.59,54.61,54.52,54.61,345699.0,48.1749,48.1926,48.1132,48.1926,345699.0
2018-11-15 14:15:00,54.62,54.62,54.55,54.56,168942.0,48.2014,48.2014,48.1396,48.1485,168942.0
2018-11-15 14:20:00,54.56,54.63,54.55,54.6,114925.0,48.1485,48.2102,48.1396,48.1838,114925.0
2018-11-15 14:25:00,54.61,54.71,54.59,54.69,113310.0,48.1926,48.2808,48.1749,48.2632,113310.0
2018-11-15 14:30:00,54.68,54.74,54.68,54.73,197791.0,48.2544,48.3073,48.2544,48.2985,197791.0
2018-11-15 14:35:00,54.73,54.73,54.69,54.7,111347.0,48.2985,48.2985,48.2632,48.272,111347.0
2018-11-15 14:40:00,54.71,54.72,54.67,54.7,234631.0,48.2808,48.2897,48.2455,48.272,234631.0
2018-11-15 14:45:00,54.7,54.74,54.7,54.72,104396.0,48.272,48.3073,48.272,48.2897,104396.0
2018-11-15 14:50:00,54.72,54.72,54.61,54.66,193550.0,48.2897,48.2897,48.1926,48.2367,193550.0
2018-11-15 14:55:00,54.66,54.68,54.62,54.65,136397.0,48.2367,48.2544,48.2014,48.2279,136397.0
2018-11-15 15:00:00,54.65,54.65,54.45,54.54,841840.0,48.2279,48.2279,48.0514,48.1308,841840.0
2018-11-15 15:05:00,54.55,54.62,54.54,54.6,579610.0,48.1396,48.2014,48.1308,48.1838,579610.0
2018-11-15 15:10:00,54.6,54.7,54.59,54.69,390960.0,48.1838,48.272,48.1749,48.2632,390960.0
2018-11-15 15:15:00,54.7,54.7,54.61,54.61,325017.0,48.272,48.272,48.1926,48.1926,325017.0
2018-11-15 15:20:00,54.61,54.63,54.55,54.59,343972.0,48.1926,48.2102,48.1396,48.1749,343972.0
2018-11-15 15:25:00,54.59,54.63,54.58,54.58,192841.0,48.1749,48.2102,48.1661,48.1661,192841.0
2018-11-15 15:30:00,54.59,54.68,54.59,54.63,281369.0,48.1749,48.2544,48.1749,48.2102,281369.0
2018-11-15 15:35:00,54.63,54.68,54.62,54.67,217264.0,48.2102,48.2544,48.2014,48.2455,217264.0
2018-11-15 15:40:00,54.66,54.69,54.6,54.63,201918.0,48.2367,48.2632,48.1838,48.2102,201918.0
2018-11-15 15:45:00,54.64,54.65,54.57,54.59,201556.0,48.2191,48.2279,48.1573,48.1749,201556.0
2018-11-15 15:50:00,54.59,54.7,54.59,54.69,347675.0,48.1749,48.272,48.1749,48.2632,347675.0
2018-11-15 15:55:00,54.69,54.69,54.6,54.67,570456.0,48.2632,48.2632,48.1838,48.2455,570456.0
2018-11-16 09:30:00,54.24,54.34,54.24,54.27,227815.0,47.8661,47.9543,47.8661,47.8925,227815.0
2018-11-16 09:35:00,54.27,54.27,54.19,54.19,92865.0,47.8925,47.8925,47.8219,47.8219,92865.0
2018-11-16 09:40:00,54.19,54.31,54.18,54.3,152264.0,47.8219,47.9278,47.8131,47.919,152264.0
2018-11-16 09:45:00,54.31,54.45,54.31,54.45,180310.0,47.9278,48.0514,47.9278,48.0514,180310.0
2018-11-16 09:50:00,54.44,54.51,54.43,54.51,52063.0,48.0426,48.1043,48.0337,48.1043,52063.0
2018-11-16 09:55:00,54.5,54.54,54.47,54.53,48000.0,48.0955,48.1308,48.069,48.122,48000.0
2018-11-16 10:00:00,54.53,54.55,54.51,54.55,84064.0,48.122,48.1396,48.1043,48.1396,84064.0
2018-11-16 10:05:00,54.54,54.54,54.43,54.45,79883.0,48.1308,48.1308,48.0337,48.0514,79883.0
2018-11-16 10:10:00,54.45,54.52,54.45,54.52,96494.0,48.0514,48.1132,48.0514,48.1132,96494.0
2018-11-16 10:15:00,54.52,54.56,54.5,54.5,140812.0,48.1132,48.1485,48.0955,48.0955,140812.0
2018-11-16 10:20:00,54.5,54.54,54.5,54.54,70006.0,48.0955,48.1308,48.0955,48.1308,70006.0
2018-11-16 10:25:00,54.55,54.58,54.52,54.55,135232.0,48.1396,48.1661,48.1132,48.1396,135232.0
2018-11-16 10:30:00,54.56,54.63,54.54,54.63,193679.0,48.1485,48.2102,48.1308,48.2102,193679.0
2018-11-16 10:35:00,54.63,54.67,54.61,54.63,78256.0,48.2102,48.2455,48.1926,48.2102,78256.0
2018-11-16 10:40:00,54.63,54.65,54.61,54.61,44439.0,48.2102,48.2279,48.1926,48.1926,44439.0
2018-11-16 10:45:00,54.62,54.63,54.57,54.6,96874.0,48.2014,48.2102,48.1573,48.1838,96874.0
2018-11-16 10:50:00,54.6,54.62,54.57,54.61,50880.0,48.1838,48.2014,48.1573,48.1926,50880.0
2018-11-16 10:55:00,54.61,54.62,54.55,54.55,131927.0,48.1926,48.2014,48.1396,48.1396,131927.0
2018-11-16 11:00:00,54.56,54.6,54.55,54.59,80897.0,48.1485,48.1838,48.1396,48.1749,80897.0
2018-11-16 11:05:00,54.59,54.62,54.58,54.58,31886.0,48.1749,48.2014,48.1661,48.1661,31886.0
2018-11-16 11:10:00,54.58,54.61,54.53,54.56,425880.0,48.1661,48.1926,48.122,48.1485,425880.0
2018-11-16 11:15:00,54.56,54.6,54.56,54.58,59197.0,48.1485,48.1838,48.1485,48.1661,59197.0
2018-11-16 11:20:00,54.58,54.58,54.52,54.57,37050.0,48.1661,48.1661,48.1132,48.1573,37050.0
2018-11-16 11:25:00,54.56,54.61,54.56,54.57,43168.0,48.1485,48.1926,48.1485,48.1573,43168.0
2018-11-16 11:30:00,54.57,54.59,54.53,54.55,126362.0,48.1573,48.1749,48.122,48.1396,126362.0
2018-11-16 11:35:00,54.56,54.58,54.52,54.54,47114.0,48.1485,48.1661,48.1132,48.1308,47114.0
2018-11-16 11:40:00,54.55,54.55,54.5,54.52,49422.0,48.1396,48.1396,48.0955,48.1132,49422.0
2018-11-16 11:45:00,54.53,54.54,54.51,54.52,79090.0,48.122,48.1308,48.1043,48.1132,79090.0
2018-11-16 11:50:00,54.52,54.53,54.48,54.5,121529.0,48.1132,48.122,48.0779,48.0955,121529.0
2018-11-16 11:55:00,54.5,54.57,54.49,54.52,116079.0,48.0955,48.1573,48.0867,48.1132,116079.0
2018-11-16 12:00:00,54.52,54.55,54.48,54.51,79351.0,48.1132,48.1396,48.0779,48.1043,79351.0
2018-11-16 12:05:00,54.51,54.59,54.51,54.59,98862.0,48.1043,48.1749,48.1043,48.1749,98862.0
2018-11-16 12:10:00,54.58,54.6,54.57,54.59,46254.0,48.1661,48.1838,48.1573,48.1749,46254.0
2018-11-16 12:15:00,54.59,54.6,54.54,54.57,56845.0,48.1749,48.1838,48.1308,48.1573,56845.0
2018-11-16 12:20:00,54.56,54.6,54.55,54.58,60990.0,48.1485,48.1838,48.1396,48.1661,60990.0
2018-11-16 12:25:00,54.59,54.59,54.51,54.53,86845.0,48.1749,48.1749,48.1043,48.122,86845.0
2018-11-16 12:30:00,54.52,54.63,54.51,54.63,55863.0,48.1132,48.2102,48.1043,48.2102,55863.0
2018-11-16 12:35:00,54.63,54.76,54.63,54.71,293214.0,48.2102,48.325,48.2102,48.2808,293214.0
2018-11-16 12:40:00,54.71,54.77,54.71,54.72,48305.0,48.2808,48.3338,48.2808,48.2897,48305.0
2018-11-16 12:45:00,54.72,54.83,54.72,54.78,158705.0,48.2897,48.3867,48.2897,48.3426,158705.0
2018-11-16 12:50:00,54.78,54.78,54.74,54.76,67948.0,48.3426,48.3426,48.3073,48.325,67948.0
2018-11-16 12:55:00,54.76,54.8,54.75,54.8,65457.0,48.325,48.3603,48.3161,48.3603,65457.0
2018-11-16 13:00:00,54.8,54.81,54.73,54.73,91562.0,48.3603,48.3691,48.2985,48.2985,91562.0
2018-11-16 13:05:00,54.73,54.75,54.67,54.71,121411.0,48.2985,48.3161,48.2455,48.2808,121411.0
2018-11-16 13:10:00,54.71,54.73,54.69,54.71,46350.0,48.2808,48.2985,48.2632,48.2808,46350.0
2018-11-16 13:15:00,54.7,54.73,54.68,54.71,45465.0,48.272,48.2985,48.2544,48.2808,45465.0
2018-11-16 13:20:00,54.71,54.71,54.65,54.68,45071.0,48.2808,48.2808,48.2279,48.2544,45071.0
2018-11-16 13:25:00,54.67,54.69,54.63,54.67,45785.0,48.2455,48.2632,48.2102,48.2455,45785.0
2018-11-16 13:30:00,54.68,54.68,54.64,54.66,44026.0,48.2544,48.2544,48.2191,48.2367,44026.0
2018-11-16 13:35:00,54.65,54.7,54.62,54.69,60592.0,48.2279,48.272,48.2014,48.2632,60592.0
2018-11-16 13:40:00,54.69,54.71,54.58,54.63,181385.0,48.2632,48.2808,48.1661,48.2102,181385.0
2018-11-16 13:45:00,54.63,54.63,54.6,54.63,30941.0,48.2102,48.2102,48.1838,48.2102,30941.0
2018-11-16 13:50:00,54.63,54.67,54.62,54.65,138331.0,48.2102,48.2455,48.2014,48.2279,138331.0
2018-11-16 13:55:00,54.65,54.69,54.65,54.66,46225.0,48.2279,48.2632,48.2279,48.2367,46225.0
2018-11-16 14:00:00,54.66,54.69,54.64,54.66,58419.0,48.2367,48.2632,48.2191,48.2367,58419.0
2018-11-16 14:05:00,54.67,54.71,54.66,54.67,56083.0,48.2455,48.2808,48.2367,48.2455,56083.0
2018-11-16 14:10:00,54.68,54.7,54.65,54.65,86309.0,48.2544,48.272,48.2279,48.2279,86309.0
2018-11-16 14:15:00,54.64,54.69,54.62,54.67,41110.0,48.2191,48.2632,48.2014,48.2455,41110.0
2018-11-16 14:20:00,54.68,54.68,54.62,54.62,32018.0,48.2544,48.2544,48.2014,48.2014,32018.0
2018-11-16 14:25:00,54.62,54.71,54.61,54.68,43275.0,48.2014,48.2808,48.1926,48.2544,43275.0
2018-11-16 14:30:00,54.68,54.71,54.68,54.69,36886.0,48.2544,48.2808,48.2544,48.2632,36886.0
2018-11-16 14:35:00,54.69,54.71,54.67,54.7,46918.0,48.2632,48.2808,48.2455,48.272,46918.0
2018-11-16 14:40:00,54.69,54.69,54.67,54.68,30608.0,48.2632,48.2632,48.2455,48.2544,30608.0
2018-11-16 14:45:00,54.67,54.73,54.67,54.72,99331.0,48.2455,48.2985,48.2455,48.2897,99331.0
2018-11-16 14:50:00,54.73,54.74,54.69,54.73,39754.0,48.2985,48.3073,48.2632,48.2985,39754.0
2018-11-16 14:55:00,54.73,54.74,54.7,54.72,22371.0,48.2985,48.3073,48.272,48.2897,22371.0
2018-11-16 15:00:00,54.73,54.76,54.7,54.72,60962.0,48.2985,48.325,48.272,48.2897,60962.0
2018-11-16 15:05:00,54.71,54.73,54.7,54.7,17638.0,48.2808,48.2985,48.272,48.272,17638.0
2018-11-16 15:10:00,54.71,54.74,54.7,54.74,56793.0,48.2808,48.3073,48.272,48.3073,56793.0
2018-11-16 15:15:00,54.74,54.78,54.74,54.78,35475.0,48.3073,48.3426,48.3073,48.3426,35475.0
2018-11-16 15:20:00,54.78,54.79,54.76,54.78,133702.0,48.3426,48.3514,48.325,48.3426,133702.0
2018-11-16 15:25:00,54.78,54.79,54.74,54.75,167818.0,48.3426,48.3514,48.3073,48.3161,167818.0
2018-11-16 15:30:00,54.73,54.74,54.7,54.7,50937.0,48.2985,48.3073,48.272,48.272,50937.0
2018-11-16 15:35:00,54.71,54.75,54.71,54.75,102224.0,48.2808,48.3161,48.2808,48.3161,102224.0
2018-11-16 15:40:00,54.75,54.77,54.73,54.75,75473.0,48.3161,48.3338,48.2985,48.3161,75473.0
2018-11-16 15:45:00,54.74,54.75,54.67,54.67,102184.0,48.3073,48.3161,48.2455,48.2455,102184.0
2018-11-16 15:50:00,54.68,54.68,54.63,54.66,170253.0,48.2544,48.2544,48.2102,48.2367,170253.0
2018-11-16 15:55:00,54.65,54.72,54.63,54.71,323751.0,48.2279,48.2897,48.2102,48.2808,323751.0
2018-11-19 09:30:00,54.88,54.88,54.81,54.82,70941.0,48.4309,48.4309,48.3691,48.3779,70941.0
2018-11-19 09:35:00,54.81,54.85,54.79,54.84,109449.0,48.3691,48.4044,48.3514,48.3956,109449.0
2018-11-19 09:40:00,54.84,54.89,54.83,54.87,122045.0,48.3956,48.4397,48.3867,48.422,122045.0
2018-11-19 09:45:00,54.86,54.88,54.83,54.86,43411.0,48.4132,48.4309,48.3867,48.4132,43411.0
2018-11-19 09:50:00,54.86,54.87,54.76,54.78,210105.0,48.4132,48.422,48.325,48.3426,210105.0
2018-11-19 09:55:00,54.78,54.8,54.75,54.8,133018.0,48.3426,48.3603,48.3161,48.3603,133018.0
2018-11-19 10:00:00,54.8,54.8,54.73,54.73,101468.0,48.3603,48.3603,48.2985,48.2985,101468.0
2018-11-19 10:05:00,54.73,54.74,54.67,54.67,166932.0,48.2985,48.3073,48.2455,48.2455,166932.0
2018-11-19 10:10:00,54.67,54.71,54.66,54.7,203882.0,48.2455,48.2808,48.2367,48.272,203882.0
2018-11-19 10:15:00,54.7,54.73,54.69,54.69,206968.0,48.272,48.2985,48.2632,48.2632,206968.0
2018-11-19 10:20:00,54.69,54.69,54.61,54.62,135036.0,48.2632,48.2632,48.1926,48.2014,135036.0
2018-11-19 10:25:00,54.62,54.65,54.61,54.65,153913.0,48.2014,48.2279,48.1926,48.2279,153913.0
2018-11-19 10:30:00,54.65,54.66,54.59,54.6,844863.0,48.2279,48.2367,48.1749,48.1838,844863.0
2018-11-19 10:35:00,54.6,54.68,54.6,54.67,200510.0,48.1838,48.2544,48.1838,48.2455,200510.0
2018-11-19 10:40:00,54.67,54.7,54.66,54.7,143930.0,48.2455,48.272,48.2367,48.272,143930.0
2018-11-19 10:45:00,54.71,54.71,54.67,54.71,180572.0,48.2808,48.2808,48.2455,48.2808,180572.0
2018-11-19 10:50:00,54.71,54.75,54.7,54.73,71077.0,48.2808,48.3161,48.272,48.2985,71077.0
2018-11-19 10:55:00,54.74,54.74,54.7,54.7,74367.0,48.3073,48.3073,48.272,48.272,74367.0
2018-11-19 11:00:00,54.7,54.73,54.65,54.67,87975.0,48.272,48.2985,48.2279,48.2455,87975.0
2018-11-19 11:05:00,54.68,54.72,54.67,54.68,86662.0,48.2544,48.2897,48.2455,48.2544,86662.0
2018-11-19 11:10:00,54.69,54.69,54.62,54.63,36775.0,48.2632,48.2632,48.2014,48.2102,36775.0
2018-11-19 11:15:00,54.63,54.65,54.61,54.65,54264.0,48.2102,48.2279,48.1926,48.2279,54264.0
2018-11-19 11:20:00,54.65,54.67,54.61,54.62,112913.0,48.2279,48.2455,48.1926,48.2014,112913.0
2018-11-19 11:25:00,54.62,54.63,54.58,54.61,107533.0,48.2014,48.2102,48.1661,48.1926,107533.0
2018-11-19 11:30:00,54.6,54.61,54.58,54.6,116079.0,48.1838,48.1926,48.1661,48.1838,116079.0
2018-11-19 11:35:00,54.59,54.61,54.57,54.58,57850.0,48.1749,48.1926,48.1573,48.1661,57850.0
2018-11-19 11:40:00,54.57,54.59,54.54,54.58,100674.0,48.1573,48.1749,48.1308,48.1661,100674.0
2018-11-19 11:45:00,54.57,54.59,54.52,54.54,150506.0,48.1573,48.1749,48.1132,48.1308,150506.0
2018-11-19 11:50:00,54.54,54.54,54.46,54.47,150958.0,48.1308,48.1308,48.0602,48.069,150958.0
2018-11-19 11:55:00,54.47,54.53,54.47,54.49,171524.0,48.069,48.122,48.069,48.0867,171524.0
2018-11-19 12:00:00,54.49,54.52,54.42,54.43,90496.0,48.0867,48.1132,48.0249,48.0337,90496.0
2018-11-19 12:05:00,54.43,54.44,54.38,54.41,57768.0,48.0337,48.0426,47.9896,48.0161,57768.0
2018-11-19 12:10:00,54.42,54.47,54.41,54.43,287882.0,48.0249,48.069,48.0161,48.0337,287882.0
2018-11-19 12:15:00,54.43,54.47,54.42,54.46,332342.0,48.0337,48.069,48.0249,48.0602,332342.0
2018-11-19 12:20:00,54.45,54.47,54.43,54.43,159127.0,48.0514,48.069,48.0337,48.0337,159127.0
2018-11-19 12:25:00,54.43,54.45,54.39,54.44,142898.0,48.0337,48.0514,47.9984,48.0426,142898.0
2018-11-19 12:30:00,54.43,54.43,54.38,54.4,151564.0,48.0337,48.0337,47.9896,48.0073,151564.0
2018-11-19 12:35:00,54.39,54.51,54.38,54.51,140859.0,47.9984,48.1043,47.9896,48.1043,140859.0
2018-11-19 12:40:00,54.51,54.52,54.48,54.48,138026.0,48.1043,48.1132,48.0779,48.0779,138026.0
2018-11-19 12:45:00,54.48,54.49,54.45,54.46,325736.0,48.0779,48.0867,48.0514,48.0602,325736.0
2018-11-19 12:50:00,54.46,54.53,54.43,54.5,247372.0,48.0602,48.122,48.0337,48.0955,247372.0
2018-11-19 12:55:00,54.5,54.54,54.47,54.49,313922.0,48.0955,48.1308,48.069,48.0867,313922.0
2018-11-19 13:00:00,54.49,54.5,54.45,54.47,70682.0,48.0867,48.0955,48.0514,48.069,70682.0
2018-11-19 13:05:00,54.48,54.51,54.4,54.4,96121.0,48.0779,48.1043,48.0073,48.0073,96121.0
2018-11-19 13:10:00,54.4,54.46,54.4,54.44,65642.0,48.0073,48.0602,48.0073,48.0426,65642.0
2018-11-19 13:15:00,54.44,54.46,54.38,54.46,87894.0,48.0426,48.0602,47.9896,48.0602,87894.0
2018-11-19 13:20:00,54.45,54.49,54.43,54.45,125162.0,48.0514,48.0867,48.0337,48.0514,125162.0
2018-11-19 13:25:00,54.44,54.48,54.43,54.45,34834.0,48.0426,48.0779,48.0337,48.0514,34834.0
2018-11-19 13:30:00,54.44,54.47,54.38,54.4,74215.0,48.0426,48.069,47.9896,48.0073,74215.0
2018-11-19 13:35:00,54.4,54.52,54.38,54.48,606151.0,48.0073,48.1132,47.9896,48.0779,606151.0
2018-11-19 13:40:00,54.48,54.51,54.46,54.5,114249.0,48.0779,48.1043,48.0602,48.0955,114249.0
2018-11-19 13:45:00,54.51,54.51,54.44,54.47,56917.0,48.1043,48.1043,48.0426,48.069,56917.0
2018-11-19 13:50:00,54.47,54.47,54.41,54.41,56136.0,48.069,48.069,48.0161,48.0161,56136.0
2018-11-19 13:55:00,54.42,54.44,54.4,54.4,66843.0,48.0249,48.0426,48.0073,48.0073,66843.0
2018-11-19 14:00:00,54.4,54.41,54.34,54.34,92018.0,48.0073,48.0161,47.9543,47.9543,92018.0
2018-11-19 14:05:00,54.33,54.4,54.33,54.37,80080.0,47.9455,48.0073,47.9455,47.9808,80080.0
2018-11-19 14:10:00,54.36,54.37,54.34,54.35,81086.0,47.972,47.9808,47.9543,47.9631,81086.0
2018-11-19 14:15:00,54.35,54.46,54.33,54.4,181648.0,47.9631,48.0602,47.9455,48.0073,181648.0
2018-11-19 14:20:00,54.41,54.42,54.37,54.42,39206.0,48.0161,48.0249,47.9808,48.0249,39206.0
2018-11-19 14:25:00,54.41,54.45,54.4,54.41,94325.0,48.0161,48.0514,48.0073,48.0161,94325.0
2018-11-19 14:30:00,54.41,54.43,54.36,54.41,51914.0,48.0161,48.0337,47.972,48.0161,51914.0
2018-11-19 14:35:00,54.41,54.47,54.37,54.47,68814.0,48.0161,48.069,47.9808,48.069,68814.0
2018-11-19 14:40:00,54.47,54.48,54.42,54.43,125637.0,48.069,48.0779,48.0249,48.0337,125637.0
2018-11-19 14:45:00,54.43,54.48,54.4,54.46,127679.0,48.0337,48.0779,48.0073,48.0602,127679.0
2018-11-19 14:50:00,54.46,54.48,54.43,54.48,192394.0,48.0602,48.0779,48.0337,48.0779,192394.0
2018-11-19 14:55:00,54.48,54.49,54.44,54.47,241135.0,48.0779,48.0867,48.0426,48.069,241135.0
2018-11-19 15:00:00,54.47,54.49,54.42,54.47,86564.0,48.069,48.0867,48.0249,48.069,86564.0
2018-11-19 15:05:00,54.46,54.49,54.44,54.46,112114.0,48.0602,48.0867,48.0426,48.0602,112114.0
2018-11-19 15:10:00,54.46,54.54,54.46,54.52,79957.0,48.0602,48.1308,48.0602,48.1132,79957.0
2018-11-19 15:15:00,54.52,54.54,54.49,54.5,427310.0,48.1132,48.1308,48.0867,48.0955,427310.0
2018-11-19 15:20:00,54.51,54.53,54.5,54.51,425934.0,48.1043,48.122,48.0955,48.1043,425934.0
2018-11-19 15:25:00,54.51,54.53,54.47,54.5,123971.0,48.1043,48.122,48.069,48.0955,123971.0
2018-11-19 15:30:00,54.5,54.51,54.45,54.45,137410.0,48.0955,48.1043,48.0514,48.0514,137410.0
2018-11-19 15:35:00,54.46,54.46,54.4,54.43,147962.0,48.0602,48.0602,48.0073,48.0337,147962.0
2018-11-19 15:40:00,54.42,54.43,54.35,54.37,130620.0,48.0249,48.0337,47.9631,47.9808,130620.0
2018-11-19 15:45:00,54.36,54.42,54.34,54.4,350696.0,47.972,48.0249,47.9543,48.0073,350696.0
2018-11-19 15:50:00,54.4,54.42,54.37,54.41,430708.0,48.0073,48.0249,47.9808,48.0161,430708.0
2018-11-19 15:55:00,54.4,54.46,54.4,54.45,754596.0,48.0073,48.0602,48.0073,48.0514,754596.0
2018-11-20 09:30:00,53.83,53.92,53.81,53.89,149457.0,47.5043,47.5837,47.4866,47.5572,149457.0
2018-11-20 09:35:00,53.9,53.94,53.86,53.93,145007.0,47.566,47.6013,47.5307,47.5925,145007.0
2018-11-20 09:40:00,53.93,53.97,53.91,53.96,249724.0,47.5925,47.6278,47.5749,47.619,249724.0
2018-11-20 09:45:00,53.96,53.96,53.85,53.86,150677.0,47.619,47.619,47.5219,47.5307,150677.0
2018-11-20 09:50:00,53.86,53.86,53.74,53.76,92291.0,47.5307,47.5307,47.4248,47.4425,92291.0
2018-11-20 09:55:00,53.76,53.78,53.7,53.77,429132.0,47.4425,47.4601,47.3895,47.4513,429132.0
2018-11-20 10:00:00,53.77,53.8,53.71,53.72,495883.0,47.4513,47.4778,47.3984,47.4072,495883.0
2018-11-20 10:05:00,53.72,53.72,53.65,53.67,170398.0,47.4072,47.4072,47.3454,47.3631,170398.0
2018-11-20 10:10:00,53.66,53.67,53.62,53.62,195446.0,47.3542,47.3631,47.3189,47.3189,195446.0
2018-11-20 10:15:00,53.62,53.7,53.61,53.68,258554.0,47.3189,47.3895,47.3101,47.3719,258554.0
2018-11-20 10:20:00,53.68,53.78,53.67,53.74,147906.0,47.3719,47.4601,47.3631,47.4248,147906.0
2018-11-20 10:25:00,53.74,53.82,53.73,53.8,116624.0,47.4248,47.4954,47.416,47.4778,116624.0
2018-11-20 10:30:00,53.81,53.84,53.77,53.78,147509.0,47.4866,47.5131,47.4513,47.4601,147509.0
2018-11-20 10:35:00,53.78,53.87,53.78,53.86,71838.0,47.4601,47.5396,47.4601,47.5307,71838.0
2018-11-20 10:40:00,53.86,53.9,53.85,53.89,200288.0,47.5307,47.566,47.5219,47.5572,200288.0
2018-11-20 10:45:00,53.9,53.9,53.84,53.89,98494.0,47.566,47.566,47.5131,47.5572,98494.0
2018-11-20 10:50:00,53.88,53.99,53.87,53.97,322056.0,47.5484,47.6455,47.5396,47.6278,322056.0
2018-11-20 10:55:00,53.98,54.01,53.95,53.97,57042.0,47.6366,47.6631,47.6102,47.6278,57042.0
2018-11-20 11:00:00,53.97,53.99,53.92,53.92,226358.0,47.6278,47.6455,47.5837,47.5837,226358.0
2018-11-20 11:05:00,53.93,53.99,53.92,53.97,93477.0,47.5925,47.6455,47.5837,47.6278,93477.0
2018-11-20 11:10:00,53.97,54.0,53.94,53.95,47614.0,47.6278,47.6543,47.6013,47.6102,47614.0
2018-11-20 11:15:00,53.95,53.95,53.85,53.85,76647.0,47.6102,47.6102,47.5219,47.5219,76647.0
2018-11-20 11:20:00,53.85,53.88,53.82,53.82,40155.0,47.5219,47.5484,47.4954,47.4954,40155.0
2018-11-20 11:25:00,53.82,53.86,53.8,53.81,73837.0,47.4954,47.5307,47.4778,47.4866,73837.0
2018-11-20 11:30:00,53.8,53.82,53.77,53.78,58414.0,47.4778,47.4954,47.4513,47.4601,58414.0
2018-11-20 11:35:00,53.78,53.9,53.78,53.89,154235.0,47.4601,47.566,47.4601,47.5572,154235.0
2018-11-20 11:40:00,53.89,53.98,53.88,53.97,253495.0,47.5572,47.6366,47.5484,47.6278,253495.0
2018-11-20 11:45:00,53.98,54.01,53.97,53.99,54978.0,47.6366,47.6631,47.6278,47.6455,54978.0
2018-11-20 11:50:00,53.98,53.99,53.93,53.94,92784.0,47.6366,47.6455,47.5925,47.6013,92784.0
2018-11-20 11:55:00,53.94,54.04,53.92,54.0,133507.0,47.6013,47.6896,47.5837,47.6543,133507.0
2018-11-20 12:00:00,54.01,54.06,53.95,54.05,87188.0,47.6631,47.7072,47.6102,47.6984,87188.0
2018-11-20 12:05:00,54.05,54.06,53.96,53.97,49035.0,47.6984,47.7072,47.619,47.6278,49035.0
2018-11-20 12:10:00,53.95,53.98,53.93,53.94,50730.0,47.6102,47.6366,47.5925,47.6013,50730.0
2018-11-20 12:15:00,53.94,53.96,53.91,53.92,29113.0,47.6013,47.619,47.5749,47.5837,29113.0
2018-11-20 12:20:00,53.92,53.94,53.89,53.92,33169.0,47.5837,47.6013,47.5572,47.5837,33169.0
2018-11-20 12:25:00,53.92,54.02,53.92,53.98,118641.0,47.5837,47.6719,47.5837,47.6366,118641.0
2018-11-20 12:30:00,53.98,54.01,53.95,53.95,36216.0,47.6366,47.6631,47.6102,47.6102,36216.0
2018-11-20 12:35:00,53.96,53.98,53.92,53.94,60347.0,47.619,47.6366,47.5837,47.6013,60347.0
2018-11-20 12:40:00,53.93,53.95,53.89,53.9,29097.0,47.5925,47.6102,47.5572,47.566,29097.0
2018-11-20 12:45:00,53.9,53.9,53.86,53.89,37190.0,47.566,47.566,47.5307,47.5572,37190.0
2018-11-20 12:50:00,53.89,53.94,53.87,53.9,37395.0,47.5572,47.6013,47.5396,47.566,37395.0
2018-11-20 12:55:00,53.89,53.89,53.82,53.83,42669.0,47.5572,47.5572,47.4954,47.5043,42669.0
2018-11-20 13:00:00,53.82,53.86,53.8,53.82,41159.0,47.4954,47.5307,47.4778,47.4954,41159.0
2018-11-20 13:05:00,53.82,53.86,53.81,53.83,31739.0,47.4954,47.5307,47.4866,47.5043,31739.0
2018-11-20 13:10:00,53.83,53.83,53.77,53.8,47588.0,47.5043,47.5043,47.4513,47.4778,47588.0
2018-11-20 13:15:00,53.79,53.82,53.73,53.73,48030.0,47.469,47.4954,47.416,47.416,48030.0
2018-11-20 13:20:00,53.73,53.73,53.67,53.67,35558.0,47.416,47.416,47.3631,47.3631,35558.0
2018-11-20 13:25:00,53.67,53.72,53.67,53.7,26111.0,47.3631,47.4072,47.3631,47.3895,26111.0
2018-11-20 13:30:00,53.7,53.72,53.68,53.7,52102.0,47.3895,47.4072,47.3719,47.3895,52102.0
2018-11-20 13:35:00,53.7,53.7,53.66,53.68,53286.0,47.3895,47.3895,47.3542,47.3719,53286.0
2018-11-20 13:40:00,53.69,53.76,53.67,53.73,60069.0,47.3807,47.4425,47.3631,47.416,60069.0
2018-11-20 13:45:00,53.73,53.74,53.7,53.72,23384.0,47.416,47.4248,47.3895,47.4072,23384.0
2018-11-20 13:50:00,53.72,53.74,53.68,53.69,41347.0,47.4072,47.4248,47.3719,47.3807,41347.0
2018-11-20 13:55:00,53.69,53.7,53.65,53.65,66896.0,47.3807,47.3895,47.3454,47.3454,66896.0
2018-11-20 14:00:00,53.65,53.65,53.6,53.62,74045.0,47.3454,47.3454,47.3013,47.3189,74045.0
2018-11-20 14:05:00,53.62,53.63,53.58,53.59,356846.0,47.3189,47.3278,47.2836,47.2925,356846.0
2018-11-20 14:10:00,53.58,53.67,53.58,53.66,234234.0,47.2836,47.3631,47.2836,47.3542,234234.0
2018-11-20 14:15:00,53.65,53.68,53.63,53.63,43895.0,47.3454,47.3719,47.3278,47.3278,43895.0
2018-11-20 14:20:00,53.63,53.66,53.58,53.61,62775.0,47.3278,47.3542,47.2836,47.3101,62775.0
2018-11-20 14:25:00,53.61,53.65,53.56,53.57,69773.0,47.3101,47.3454,47.266,47.2748,69773.0
2018-11-20 14:30:00,53.57,53.71,53.56,53.7,127984.0,47.2748,47.3984,47.266,47.3895,127984.0
2018-11-20 14:35:00,53.7,53.73,53.67,53.67,128730.0,47.3895,47.416,47.3631,47.3631,128730.0
2018-11-20 14:40:00,53.66,53.69,53.57,53.57,54677.0,47.3542,47.3807,47.2748,47.2748,54677.0
2018-11-20 14:45:00,53.58,53.61,53.55,53.57,40376.0,47.2836,47.3101,47.2572,47.2748,40376.0
2018-11-20 14:50:00,53.57,53.64,53.56,53.58,69044.0,47.2748,47.3366,47.266,47.2836,69044.0
2018-11-20 14:55:00,53.57,53.61,53.55,53.58,43624.0,47.2748,47.3101,47.2572,47.2836,43624.0
2018-11-20 15:00:00,53.56,53.65,53.5,53.51,101622.0,47.266,47.3454,47.213,47.2219,101622.0
2018-11-20 15:05:00,53.51,53.53,53.45,53.53,485279.0,47.2219,47.2395,47.1689,47.2395,485279.0
2018-11-20 15:10:00,53.52,53.56,53.49,53.52,216821.0,47.2307,47.266,47.2042,47.2307,216821.0
2018-11-20 15:15:00,53.52,53.62,53.49,53.58,353730.0,47.2307,47.3189,47.2042,47.2836,353730.0
2018-11-20 15:20:00,53.57,53.62,53.56,53.58,368859.0,47.2748,47.3189,47.266,47.2836,368859.0
2018-11-20 15:25:00,53.58,53.66,53.56,53.62,449228.0,47.2836,47.3542,47.266,47.3189,449228.0
2018-11-20 15:30:00,53.62,53.63,53.56,53.61,208110.0,47.3189,47.3278,47.266,47.3101,208110.0
2018-11-20 15:35:00,53.6,53.69,53.59,53.68,480679.0,47.3013,47.3807,47.2925,47.3719,480679.0
2018-11-20 15:40:00,53.68,53.68,53.59,53.6,360804.0,47.3719,47.3719,47.2925,47.3013,360804.0
2018-11-20 15:45:00,53.59,53.63,53.54,53.55,304639.0,47.2925,47.3278,47.2483,47.2572,304639.0
2018-11-20 15:50:00,53.55,53.57,53.5,53.54,285701.0,47.2572,47.2748,47.213,47.2483,285701.0
2018-11-20 15:55:00,53.53,53.57,53.52,53.52,736016.0,47.2395,47.2748,47.2307,47.2307,736016.0
2018-11-21 09:30:00,54.22,54.35,54.22,54.29,178009.0,47.8484,47.9631,47.8484,47.9102,178009.0
2018-11-21 09:35:00,54.3,54.32,54.2,54.21,121386.0,47.919,47.9367,47.8308,47.8396,121386.0
2018-11-21 09:40:00,54.21,54.23,54.15,54.23,79307.0,47.8396,47.8572,47.7866,47.8572,79307.0
2018-11-21 09:45:00,54.22,54.28,54.21,54.23,281206.0,47.8484,47.9014,47.8396,47.8572,281206.0
2018-11-21 09:50:00,54.24,54.25,54.16,54.2,187324.0,47.8661,47.8749,47.7955,47.8308,187324.0
2018-11-21 09:55:00,54.21,54.26,54.2,54.26,100992.0,47.8396,47.8837,47.8308,47.8837,100992.0
2018-11-21 10:00:00,54.27,54.34,54.26,54.32,256701.0,47.8925,47.9543,47.8837,47.9367,256701.0
2018-11-21 10:05:00,54.33,54.34,54.29,54.31,217465.0,47.9455,47.9543,47.9102,47.9278,217465.0
2018-11-21 10:10:00,54.31,54.34,54.28,54.32,107253.0,47.9278,47.9543,47.9014,47.9367,107253.0
2018-11-21 10:15:00,54.32,54.38,54.31,54.38,101136.0,47.9367,47.9896,47.9278,47.9896,101136.0
2018-11-21 10:20:00,54.37,54.39,54.34,54.38,89395.0,47.9808,47.9984,47.9543,47.9896,89395.0
2018-11-21 10:25:00,54.38,54.42,54.38,54.41,98618.0,47.9896,48.0249,47.9896,48.0161,98618.0
2018-11-21 10:30:00,54.4,54.42,54.36,54.39,143572.0,48.0073,48.0249,47.972,47.9984,143572.0
2018-11-21 10:35:00,54.4,54.4,54.36,54.37,61972.0,48.0073,48.0073,47.972,47.9808,61972.0
2018-11-21 10:40:00,54.37,54.39,54.34,54.34,41270.0,47.9808,47.9984,47.9543,47.9543,41270.0
2018-11-21 10:45:00,54.34,54.36,54.31,54.34,52298.0,47.9543,47.972,47.9278,47.9543,52298.0
2018-11-21 10:50:00,54.35,54.38,54.33,54.37,52724.0,47.9631,47.9896,47.9455,47.9808,52724.0
2018-11-21 10:55:00,54.37,54.39,54.35,54.39,78270.0,47.9808,47.9984,47.9631,47.9984,78270.0
2018-11-21 11:00:00,54.38,54.42,54.36,54.41,66864.0,47.9896,48.0249,47.972,48.0161,66864.0
2018-11-21 11:05:00,54.41,54.43,54.4,54.43,90105.0,48.0161,48.0337,48.0073,48.0337,90105.0
2018-11-21 11:10:00,54.43,54.5,54.43,54.5,86963.0,48.0337,48.0955,48.0337,48.0955,86963.0
2018-11-21 11:15:00,54.5,54.53,54.48,54.53,70050.0,48.0955,48.122,48.0779,48.122,70050.0
2018-11-21 11:20:00,54.52,54.53,54.51,54.52,74205.0,48.1132,48.122,48.1043,48.1132,74205.0
2018-11-21 11:25:00,54.52,54.54,54.5,54.52,139770.0,48.1132,48.1308,48.0955,48.1132,139770.0
2018-11-21 11:30:00,54.52,54.55,54.51,54.53,74069.0,48.1132,48.1396,48.1043,48.122,74069.0
2018-11-21 11:35:00,54.53,54.53,54.5,54.51,42672.0,48.122,48.122,48.0955,48.1043,42672.0
2018-11-21 11:40:00,54.51,54.52,54.5,54.52,238919.0,48.1043,48.1132,48.0955,48.1132,238919.0
2018-11-21 11:45:00,54.51,54.55,54.5,54.55,26146.0,48.1043,48.1396,48.0955,48.1396,26146.0
2018-11-21 11:50:00,54.55,54.57,54.54,54.56,46542.0,48.1396,48.1573,48.1308,48.1485,46542.0
2018-11-21 11:55:00,54.55,54.56,54.49,54.51,73513.0,48.1396,48.1485,48.0867,48.1043,73513.0
2018-11-21 12:00:00,54.51,54.53,54.45,54.46,64576.0,48.1043,48.122,48.0514,48.0602,64576.0
2018-11-21 12:05:00,54.46,54.48,54.44,54.47,95916.0,48.0602,48.0779,48.0426,48.069,95916.0
2018-11-21 12:10:00,54.47,54.5,54.46,54.5,72508.0,48.069,48.0955,48.0602,48.0955,72508.0
2018-11-21 12:15:00,54.5,54.52,54.46,54.5,51963.0,48.0955,48.1132,48.0602,48.0955,51963.0
2018-11-21 12:20:00,54.5,54.52,54.47,54.48,34550.0,48.0955,48.1132,48.069,48.0779,34550.0
2018-11-21 12:25:00,54.48,54.48,54.46,54.48,25119.0,48.0779,48.0779,48.0602,48.0779,25119.0
2018-11-21 12:30:00,54.48,54.49,54.46,54.48,25475.0,48.0779,48.0867,48.0602,48.0779,25475.0
2018-11-21 12:35:00,54.48,54.51,54.46,54.51,40148.0,48.0779,48.1043,48.0602,48.1043,40148.0
2018-11-21 12:40:00,54.51,54.54,54.49,54.52,62151.0,48.1043,48.1308,48.0867,48.1132,62151.0
2018-11-21 12:45:00,54.52,54.54,54.51,54.53,73155.0,48.1132,48.1308,48.1043,48.122,73155.0
2018-11-21 12:50:00,54.53,54.54,54.51,54.54,40541.0,48.122,48.1308,48.1043,48.1308,40541.0
2018-11-21 12:55:00,54.54,54.55,54.52,54.54,33409.0,48.1308,48.1396,48.1132,48.1308,33409.0
2018-11-21 13:00:00,54.54,54.55,54.52,54.52,72697.0,48.1308,48.1396,48.1132,48.1132,72697.0
2018-11-21 13:05:00,54.53,54.54,54.51,54.51,153814.0,48.122,48.1308,48.1043,48.1043,153814.0
2018-11-21 13:10:00,54.51,54.51,54.49,54.51,18055.0,48.1043,48.1043,48.0867,48.1043,18055.0
2018-11-21 13:15:00,54.51,54.51,54.48,54.48,49765.0,48.1043,48.1043,48.0779,48.0779,49765.0
2018-11-21 13:20:00,54.48,54.49,54.43,54.45,66305.0,48.0779,48.0867,48.0337,48.0514,66305.0
2018-11-21 13:25:00,54.46,54.47,54.44,54.47,61543.0,48.0602,48.069,48.0426,48.069,61543.0
2018-11-21 13:30:00,54.46,54.48,54.45,54.47,86536.0,48.0602,48.0779,48.0514,48.069,86536.0
2018-11-21 13:35:00,54.47,54.48,54.46,54.46,50983.0,48.069,48.0779,48.0602,48.0602,50983.0
2018-11-21 13:40:00,54.47,54.49,54.46,54.48,45323.0,48.069,48.0867,48.0602,48.0779,45323.0
2018-11-21 13:45:00,54.49,54.49,54.46,54.47,35980.0,48.0867,48.0867,48.0602,48.069,35980.0
2018-11-21 13:50:00,54.47,54.48,54.46,54.46,34983.0,48.069,48.0779,48.0602,48.0602,34983.0
2018-11-21 13:55:00,54.46,54.48,54.45,54.47,30863.0,48.0602,48.0779,48.0514,48.069,30863.0
2018-11-21 14:00:00,54.47,54.48,54.45,54.45,55614.0,48.069,48.0779,48.0514,48.0514,55614.0
2018-11-21 14:05:00,54.45,54.47,54.45,54.46,356327.0,48.0514,48.069,48.0514,48.0602,356327.0
2018-11-21 14:10:00,54.46,54.47,54.46,54.46,47922.0,48.0602,48.069,48.0602,48.0602,47922.0
2018-11-21 14:15:00,54.46,54.49,54.46,54.48,74729.0,48.0602,48.0867,48.0602,48.0779,74729.0
2018-11-21 14:20:00,54.48,54.48,54.47,54.48,66457.0,48.0779,48.0779,48.069,48.0779,66457.0
2018-11-21 14:25:00,54.48,54.49,54.46,54.46,33352.0,48.0779,48.0867,48.0602,48.0602,33352.0
2018-11-21 14:30:00,54.47,54.47,54.42,54.43,135262.0,48.069,48.069,48.0249,48.0337,135262.0
2018-11-21 14:35:00,54.43,54.44,54.41,54.41,110892.0,48.0337,48.0426,48.0161,48.0161,110892.0
2018-11-21 14:40:00,54.42,54.43,54.4,54.41,42476.0,48.0249,48.0337,48.0073,48.0161,42476.0
2018-11-21 14:45:00,54.41,54.42,54.39,54.4,34448.0,48.0161,48.0249,47.9984,48.0073,34448.0
2018-11-21 14:50:00,54.4,54.41,54.38,54.39,30739.0,48.0073,48.0161,47.9896,47.9984,30739.0
2018-11-21 14:55:00,54.38,54.39,54.35,54.37,102682.0,47.9896,47.9984,47.9631,47.9808,102682.0
2018-11-21 15:00:00,54.37,54.4,54.37,54.38,50704.0,47.9808,48.0073,47.9808,47.9896,50704.0
2018-11-21 15:05:00,54.37,54.43,54.37,54.43,59503.0,47.9808,48.0337,47.9808,48.0337,59503.0
2018-11-21 15:10:00,54.43,54.43,54.38,54.39,65645.0,48.0337,48.0337,47.9896,47.9984,65645.0
2018-11-21 15:15:00,54.39,54.41,54.38,54.39,53884.0,47.9984,48.0161,47.9896,47.9984,53884.0
2018-11-21 15:20:00,54.39,54.39,54.36,54.36,77253.0,47.9984,47.9984,47.972,47.972,77253.0
2018-11-21 15:25:00,54.37,54.39,54.36,54.36,74014.0,47.9808,47.9984,47.972,47.972,74014.0
2018-11-21 15:30:00,54.35,54.35,54.28,54.3,165711.0,47.9631,47.9631,47.9014,47.919,165711.0
2018-11-21 15:35:00,54.3,54.33,54.28,54.29,110372.0,47.919,47.9455,47.9014,47.9102,110372.0
2018-11-21 15:40:00,54.28,54.29,54.24,54.25,90657.0,47.9014,47.9102,47.8661,47.8749,90657.0
2018-11-21 15:45:00,54.25,54.31,54.24,54.29,143912.0,47.8749,47.9278,47.8661,47.9102,143912.0
2018-11-21 15:50:00,54.29,54.3,54.26,54.28,229904.0,47.9102,47.919,47.8837,47.9014,229904.0
2018-11-21 15:55:00,54.28,54.31,54.26,54.26,346782.0,47.9014,47.9278,47.8837,47.8837,346782.0
2018-11-23 09:30:00,54.04,54.14,54.04,54.14,80555.0,47.6896,47.7778,47.6896,47.7778,80555.0
2018-11-23 09:35:00,54.14,54.19,54.12,54.18,63721.0,47.7778,47.8219,47.7602,47.8131,63721.0
2018-11-23 09:40:00,54.18,54.2,54.14,54.2,128836.0,47.8131,47.8308,47.7778,47.8308,128836.0
2018-11-23 09:45:00,54.2,54.25,54.18,54.22,64821.0,47.8308,47.8749,47.8131,47.8484,64821.0
2018-11-23 09:50:00,54.22,54.24,54.2,54.22,45352.0,47.8484,47.8661,47.8308,47.8484,45352.0
2018-11-23 09:55:00,54.22,54.29,54.21,54.26,57981.0,47.8484,47.9102,47.8396,47.8837,57981.0
2018-11-23 10:00:00,54.26,54.28,54.24,54.27,58751.0,47.8837,47.9014,47.8661,47.8925,58751.0
2018-11-23 10:05:00,54.26,54.3,54.25,54.28,46699.0,47.8837,47.919,47.8749,47.9014,46699.0
2018-11-23 10:10:00,54.29,54.33,54.24,54.28,87917.0,47.9102,47.9455,47.8661,47.9014,87917.0
2018-11-23 10:15:00,54.29,54.29,54.24,54.27,107951.0,47.9102,47.9102,47.8661,47.8925,107951.0
2018-11-23 10:20:00,54.27,54.29,54.19,54.2,332922.0,47.8925,47.9102,47.8219,47.8308,332922.0
2018-11-23 10:25:00,54.2,54.2,54.16,54.17,122069.0,47.8308,47.8308,47.7955,47.8043,122069.0
2018-11-23 10:30:00,54.17,54.24,54.15,54.23,43782.0,47.8043,47.8661,47.7866,47.8572,43782.0
2018-11-23 10:35:00,54.23,54.26,54.22,54.23,45271.0,47.8572,47.8837,47.8484,47.8572,45271.0
2018-11-23 10:40:00,54.23,54.24,54.19,54.2,30371.0,47.8572,47.8661,47.8219,47.8308,30371.0
2018-11-23 10:45:00,54.21,54.24,54.18,54.21,46731.0,47.8396,47.8661,47.8131,47.8396,46731.0
2018-11-23 10:50:00,54.21,54.28,54.21,54.26,41893.0,47.8396,47.9014,47.8396,47.8837,41893.0
2018-11-23 10:55:00,54.27,54.27,54.21,54.22,41875.0,47.8925,47.8925,47.8396,47.8484,41875.0
2018-11-23 11:00:00,54.22,54.28,54.22,54.25,168052.0,47.8484,47.9014,47.8484,47.8749,168052.0
2018-11-23 11:05:00,54.26,54.29,54.25,54.27,134554.0,47.8837,47.9102,47.8749,47.8925,134554.0
2018-11-23 11:10:00,54.26,54.27,54.21,54.23,68509.0,47.8837,47.8925,47.8396,47.8572,68509.0
2018-11-23 11:15:00,54.23,54.31,54.23,54.28,48818.0,47.8572,47.9278,47.8572,47.9014,48818.0
2018-11-23 11:20:00,54.29,54.31,54.27,54.3,15262.0,47.9102,47.9278,47.8925,47.919,15262.0
2018-11-23 11:25:00,54.3,54.34,54.29,54.31,41671.0,47.919,47.9543,47.9102,47.9278,41671.0
2018-11-23 11:30:00,54.32,54.33,54.29,54.33,42654.0,47.9367,47.9455,47.9102,47.9455,42654.0
2018-11-23 11:35:00,54.32,54.33,54.27,54.3,27633.0,47.9367,47.9455,47.8925,47.919,27633.0
2018-11-23 11:40:00,54.29,54.3,54.26,54.27,43693.0,47.9102,47.919,47.8837,47.8925,43693.0
2018-11-23 11:45:00,54.27,54.27,54.25,54.25,87585.0,47.8925,47.8925,47.8749,47.8749,87585.0
2018-11-23 11:50:00,54.25,54.25,54.2,54.22,79735.0,47.8749,47.8749,47.8308,47.8484,79735.0
2018-11-23 11:55:00,54.21,54.22,54.15,54.16,26623.0,47.8396,47.8484,47.7866,47.7955,26623.0
2018-11-23 12:00:00,54.16,54.17,54.14,54.14,27343.0,47.7955,47.8043,47.7778,47.7778,27343.0
2018-11-23 12:05:00,54.15,54.17,54.13,54.16,37318.0,47.7866,47.8043,47.769,47.7955,37318.0
2018-11-23 12:10:00,54.15,54.18,54.15,54.18,27551.0,47.7866,47.8131,47.7866,47.8131,27551.0
2018-11-23 12:15:00,54.18,54.23,54.17,54.21,87545.0,47.8131,47.8572,47.8043,47.8396,87545.0
2018-11-23 12:20:00,54.21,54.23,54.2,54.23,18909.0,47.8396,47.8572,47.8308,47.8572,18909.0
2018-11-23 12:25:00,54.23,54.23,54.2,54.2,25527.0,47.8572,47.8572,47.8308,47.8308,25527.0
2018-11-23 12:30:00,54.21,54.21,54.17,54.2,37747.0,47.8396,47.8396,47.8043,47.8308,37747.0
2018-11-23 12:35:00,54.2,54.23,54.19,54.21,74317.0,47.8308,47.8572,47.8219,47.8396,74317.0
2018-11-23 12:40:00,54.22,54.23,54.18,54.2,19623.0,47.8484,47.8572,47.8131,47.8308,19623.0
2018-11-23 12:45:00,54.2,54.23,54.16,54.18,63855.0,47.8308,47.8572,47.7955,47.8131,63855.0
2018-11-23 12:50:00,54.18,54.18,54.11,54.12,60663.0,47.8131,47.8131,47.7514,47.7602,60663.0
2018-11-23 12:55:00,54.12,54.12,54.06,54.08,195697.0,47.7602,47.7602,47.7072,47.7249,195697.0
2018-11-26 09:30:00,54.72,54.8,54.72,54.79,54688.0,48.2897,48.3603,48.2897,48.3514,54688.0
2018-11-26 09:35:00,54.79,54.8,54.71,54.76,109165.0,48.3514,48.3603,48.2808,48.325,109165.0
2018-11-26 09:40:00,54.76,54.84,54.75,54.83,71430.0,48.325,48.3956,48.3161,48.3867,71430.0
2018-11-26 09:45:00,54.83,54.85,54.8,54.83,82711.0,48.3867,48.4044,48.3603,48.3867,82711.0
2018-11-26 09:50:00,54.83,54.84,54.8,54.83,36589.0,48.3867,48.3956,48.3603,48.3867,36589.0
2018-11-26 09:55:00,54.84,54.88,54.83,54.88,69994.0,48.3956,48.4309,48.3867,48.4309,69994.0
2018-11-26 10:00:00,54.88,54.91,54.86,54.88,47518.0,48.4309,48.4573,48.4132,48.4309,47518.0
2018-11-26 10:05:00,54.89,54.89,54.85,54.85,32036.0,48.4397,48.4397,48.4044,48.4044,32036.0
2018-11-26 10:10:00,54.86,54.86,54.83,54.85,39229.0,48.4132,48.4132,48.3867,48.4044,39229.0
2018-11-26 10:15:00,54.85,54.85,54.8,54.82,113410.0,48.4044,48.4044,48.3603,48.3779,113410.0
2018-11-26 10:20:00,54.81,54.81,54.79,54.8,75976.0,48.3691,48.3691,48.3514,48.3603,75976.0
2018-11-26 10:25:00,54.8,54.8,54.76,54.79,52884.0,48.3603,48.3603,48.325,48.3514,52884.0
2018-11-26 10:30:00,54.79,54.81,54.78,54.8,25068.0,48.3514,48.3691,48.3426,48.3603,25068.0
2018-11-26 10:35:00,54.8,54.8,54.75,54.79,241099.0,48.3603,48.3603,48.3161,48.3514,241099.0
2018-11-26 10:40:00,54.79,54.82,54.78,54.82,100218.0,48.3514,48.3779,48.3426,48.3779,100218.0
2018-11-26 10:45:00,54.81,54.84,54.8,54.81,654896.0,48.3691,48.3956,48.3603,48.3691,654896.0
2018-11-26 10:50:00,54.81,54.85,54.79,54.85,67873.0,48.3691,48.4044,48.3514,48.4044,67873.0
2018-11-26 10:55:00,54.85,54.86,54.82,54.82,33335.0,48.4044,48.4132,48.3779,48.3779,33335.0
2018-11-26 11:00:00,54.83,54.83,54.78,54.79,59309.0,48.3867,48.3867,48.3426,48.3514,59309.0
2018-11-26 11:05:00,54.78,54.8,54.77,54.79,31222.0,48.3426,48.3603,48.3338,48.3514,31222.0
2018-11-26 11:10:00,54.79,54.81,54.77,54.8,31247.0,48.3514,48.3691,48.3338,48.3603,31247.0
2018-11-26 11:15:00,54.8,54.81,54.78,54.8,98722.0,48.3603,48.3691,48.3426,48.3603,98722.0
2018-11-26 11:20:00,54.79,54.81,54.77,54.78,67240.0,48.3514,48.3691,48.3338,48.3426,67240.0
2018-11-26 11:25:00,54.79,54.79,54.75,54.76,55982.0,48.3514,48.3514,48.3161,48.325,55982.0
2018-11-26 11:30:00,54.75,54.76,54.73,54.75,111977.0,48.3161,48.325,48.2985,48.3161,111977.0
2018-11-26 11:35:00,54.74,54.75,54.69,54.71,117990.0,48.3073,48.3161,48.2632,48.2808,117990.0
2018-11-26 11:40:00,54.71,54.74,54.7,54.73,28302.0,48.2808,48.3073,48.272,48.2985,28302.0
2018-11-26 11:45:00,54.73,54.73,54.7,54.71,46908.0,48.2985,48.2985,48.272,48.2808,46908.0
2018-11-26 11:50:00,54.71,54.74,54.71,54.74,29176.0,48.2808,48.3073,48.2808,48.3073,29176.0
2018-11-26 11:55:00,54.74,54.75,54.73,54.74,31345.0,48.3073,48.3161,48.2985,48.3073,31345.0
2018-11-26 12:00:00,54.74,54.75,54.73,54.73,25136.0,48.3073,48.3161,48.2985,48.2985,25136.0
2018-11-26 12:05:00,54.73,54.77,54.71,54.77,94031.0,48.2985,48.3338,48.2808,48.3338,94031.0
2018-11-26 12:10:00,54.77,54.77,54.72,54.75,129351.0,48.3338,48.3338,48.2897,48.3161,129351.0
2018-11-26 12:15:00,54.75,54.75,54.72,54.73,36339.0,48.3161,48.3161,48.2897,48.2985,36339.0
2018-11-26 12:20:00,54.72,54.73,54.71,54.72,74951.0,48.2897,48.2985,48.2808,48.2897,74951.0
2018-11-26 12:25:00,54.72,54.72,54.68,54.69,106661.0,48.2897,48.2897,48.2544,48.2632,106661.0
2018-11-26 12:30:00,54.69,54.69,54.65,54.66,107669.0,48.2632,48.2632,48.2279,48.2367,107669.0
2018-11-26 12:35:00,54.65,54.66,54.62,54.65,116361.0,48.2279,48.2367,48.2014,48.2279,116361.0
2018-11-26 12:40:00,54.65,54.66,54.63,54.66,50604.0,48.2279,48.2367,48.2102,48.2367,50604.0
2018-11-26 12:45:00,54.66,54.67,54.64,54.65,39168.0,48.2367,48.2455,48.2191,48.2279,39168.0
2018-11-26 12:50:00,54.66,54.67,54.65,54.65,76603.0,48.2367,48.2455,48.2279,48.2279,76603.0
2018-11-26 12:55:00,54.65,54.69,54.64,54.68,44778.0,48.2279,48.2632,48.2191,48.2544,44778.0
2018-11-26 13:00:00,54.68,54.69,54.65,54.65,84477.0,48.2544,48.2632,48.2279,48.2279,84477.0
2018-11-26 13:05:00,54.65,54.7,54.65,54.7,62859.0,48.2279,48.272,48.2279,48.272,62859.0
2018-11-26 13:10:00,54.7,54.72,54.68,54.68,66382.0,48.272,48.2897,48.2544,48.2544,66382.0
2018-11-26 13:15:00,54.68,54.7,54.68,54.68,47076.0,48.2544,48.272,48.2544,48.2544,47076.0
2018-11-26 13:20:00,54.68,54.71,54.67,54.69,46166.0,48.2544,48.2808,48.2455,48.2632,46166.0
2018-11-26 13:25:00,54.69,54.7,54.66,54.67,37889.0,48.2632,48.272,48.2367,48.2455,37889.0
2018-11-26 13:30:00,54.68,54.71,54.66,54.69,40368.0,48.2544,48.2808,48.2367,48.2632,40368.0
2018-11-26 13:35:00,54.7,54.7,54.67,54.68,8081.0,48.272,48.272,48.2455,48.2544,8081.0
2018-11-26 13:40:00,54.68,54.71,54.65,54.71,33325.0,48.2544,48.2808,48.2279,48.2808,33325.0
2018-11-26 13:45:00,54.71,54.73,54.71,54.73,58365.0,48.2808,48.2985,48.2808,48.2985,58365.0
2018-11-26 13:50:00,54.72,54.73,54.71,54.72,38508.0,48.2897,48.2985,48.2808,48.2897,38508.0
2018-11-26 13:55:00,54.72,54.76,54.71,54.74,25923.0,48.2897,48.325,48.2808,48.3073,25923.0
2018-11-26 14:00:00,54.75,54.75,54.73,54.74,92024.0,48.3161,48.3161,48.2985,48.3073,92024.0
2018-11-26 14:05:00,54.74,54.75,54.73,54.75,30526.0,48.3073,48.3161,48.2985,48.3161,30526.0
2018-11-26 14:10:00,54.75,54.79,54.74,54.79,91228.0,48.3161,48.3514,48.3073,48.3514,91228.0
2018-11-26 14:15:00,54.79,54.8,54.76,54.78,176097.0,48.3514,48.3603,48.325,48.3426,176097.0
2018-11-26 14:20:00,54.78,54.78,54.76,54.77,30910.0,48.3426,48.3426,48.325,48.3338,30910.0
2018-11-26 14:25:00,54.77,54.8,54.75,54.77,71254.0,48.3338,48.3603,48.3161,48.3338,71254.0
2018-11-26 14:30:00,54.78,54.81,54.77,54.78,554142.0,48.3426,48.3691,48.3338,48.3426,554142.0
2018-11-26 14:35:00,54.79,54.8,54.76,54.77,67498.0,48.3514,48.3603,48.325,48.3338,67498.0
2018-11-26 14:40:00,54.76,54.77,54.75,54.76,31045.0,48.325,48.3338,48.3161,48.325,31045.0
2018-11-26 14:45:00,54.76,54.79,54.75,54.78,110230.0,48.325,48.3514,48.3161,48.3426,110230.0
2018-11-26 14:50:00,54.77,54.78,54.76,54.78,17010.0,48.3338,48.3426,48.325,48.3426,17010.0
2018-11-26 14:55:00,54.78,54.78,54.76,54.78,11746.0,48.3426,48.3426,48.325,48.3426,11746.0
2018-11-26 15:00:00,54.79,54.79,54.75,54.78,71951.0,48.3514,48.3514,48.3161,48.3426,71951.0
2018-11-26 15:05:00,54.78,54.78,54.75,54.75,57533.0,48.3426,48.3426,48.3161,48.3161,57533.0
2018-11-26 15:10:00,54.76,54.77,54.74,54.77,35629.0,48.325,48.3338,48.3073,48.3338,35629.0
2018-11-26 15:15:00,54.76,54.78,54.75,54.76,42513.0,48.325,48.3426,48.3161,48.325,42513.0
2018-11-26 15:20:00,54.77,54.78,54.75,54.76,83931.0,48.3338,48.3426,48.3161,48.325,83931.0
2018-11-26 15:25:00,54.75,54.8,54.75,54.79,60760.0,48.3161,48.3603,48.3161,48.3514,60760.0
2018-11-26 15:30:00,54.79,54.85,54.79,54.85,92577.0,48.3514,48.4044,48.3514,48.4044,92577.0
2018-11-26 15:35:00,54.85,54.85,54.82,54.83,155888.0,48.4044,48.4044,48.3779,48.3867,155888.0
2018-11-26 15:40:00,54.83,54.83,54.81,54.83,105974.0,48.3867,48.3867,48.3691,48.3867,105974.0
2018-11-26 15:45:00,54.83,54.86,54.81,54.82,171967.0,48.3867,48.4132,48.3691,48.3779,171967.0
2018-11-26 15:50:00,54.82,54.83,54.8,54.81,216005.0,48.3779,48.3867,48.3603,48.3691,216005.0
2018-11-26 15:55:00,54.82,54.86,54.8,54.83,649372.0,48.3779,48.4132,48.3603,48.3867,649372.0
2018-11-27 09:30:00,54.71,54.75,54.66,54.74,95659.0,48.2808,48.3161,48.2367,48.3073,95659.0
2018-11-27 09:35:00,54.73,54.77,54.61,54.61,112864.0,48.2985,48.3338,48.1926,48.1926,112864.0
2018-11-27 09:40:00,54.62,54.63,54.54,54.59,140874.0,48.2014,48.2102,48.1308,48.1749,140874.0
2018-11-27 09:45:00,54.59,54.68,54.58,54.65,84487.0,48.1749,48.2544,48.1661,48.2279,84487.0
2018-11-27 09:50:00,54.65,54.65,54.59,54.63,94378.0,48.2279,48.2279,48.1749,48.2102,94378.0
2018-11-27 09:55:00,54.64,54.68,54.61,54.68,50403.0,48.2191,48.2544,48.1926,48.2544,50403.0
2018-11-27 10:00:00,54.68,54.68,54.6,54.62,176627.0,48.2544,48.2544,48.1838,48.2014,176627.0
2018-11-27 10:05:00,54.62,54.67,54.6,54.67,162936.0,48.2014,48.2455,48.1838,48.2455,162936.0
2018-11-27 10:10:00,54.67,54.74,54.67,54.72,66188.0,48.2455,48.3073,48.2455,48.2897,66188.0
2018-11-27 10:15:00,54.72,54.73,54.69,54.73,244789.0,48.2897,48.2985,48.2632,48.2985,244789.0
2018-11-27 10:20:00,54.72,54.73,54.69,54.71,62931.0,48.2897,48.2985,48.2632,48.2808,62931.0
2018-11-27 10:25:00,54.7,54.7,54.64,54.65,58433.0,48.272,48.272,48.2191,48.2279,58433.0
2018-11-27 10:30:00,54.64,54.68,54.63,54.67,115995.0,48.2191,48.2544,48.2102,48.2455,115995.0
2018-11-27 10:35:00,54.66,54.67,54.6,54.61,59318.0,48.2367,48.2455,48.1838,48.1926,59318.0
2018-11-27 10:40:00,54.61,54.62,54.58,54.61,88332.0,48.1926,48.2014,48.1661,48.1926,88332.0
2018-11-27 10:45:00,54.62,54.66,54.61,54.65,138004.0,48.2014,48.2367,48.1926,48.2279,138004.0
2018-11-27 10:50:00,54.64,54.7,54.64,54.7,62765.0,48.2191,48.272,48.2191,48.272,62765.0
2018-11-27 10:55:00,54.7,54.73,54.7,54.71,68601.0,48.272,48.2985,48.272,48.2808,68601.0
2018-11-27 11:00:00,54.7,54.81,54.7,54.8,411128.0,48.272,48.3691,48.272,48.3603,411128.0
2018-11-27 11:05:00,54.8,54.83,54.79,54.81,134223.0,48.3603,48.3867,48.3514,48.3691,134223.0
2018-11-27 11:10:00,54.81,54.82,54.76,54.77,104161.0,48.3691,48.3779,48.325,48.3338,104161.0
2018-11-27 11:15:00,54.78,54.78,54.76,54.77,1799914.0,48.3426,48.3426,48.325,48.3338,1799914.0
2018-11-27 11:20:00,54.78,54.78,54.72,54.73,121231.0,48.3426,48.3426,48.2897,48.2985,121231.0
2018-11-27 11:25:00,54.73,54.79,54.73,54.77,137202.0,48.2985,48.3514,48.2985,48.3338,137202.0
2018-11-27 11:30:00,54.76,54.77,54.71,54.73,71739.0,48.325,48.3338,48.2808,48.2985,71739.0
2018-11-27 11:35:00,54.73,54.75,54.73,54.73,54389.0,48.2985,48.3161,48.2985,48.2985,54389.0
2018-11-27 11:40:00,54.74,54.74,54.69,54.7,38131.0,48.3073,48.3073,48.2632,48.272,38131.0
2018-11-27 11:45:00,54.7,54.72,54.68,54.7,54658.0,48.272,48.2897,48.2544,48.272,54658.0
2018-11-27 11:50:00,54.7,54.74,54.7,54.74,38155.0,48.272,48.3073,48.272,48.3073,38155.0
2018-11-27 11:55:00,54.74,54.76,54.74,54.75,29409.0,48.3073,48.325,48.3073,48.3161,29409.0
2018-11-27 12:00:00,54.75,54.75,54.7,54.7,25374.0,48.3161,48.3161,48.272,48.272,25374.0
2018-11-27 12:05:00,54.7,54.73,54.7,54.72,24266.0,48.272,48.2985,48.272,48.2897,24266.0
2018-11-27 12:10:00,54.73,54.73,54.7,54.7,26443.0,48.2985,48.2985,48.272,48.272,26443.0
2018-11-27 12:15:00,54.69,54.7,54.66,54.69,27208.0,48.2632,48.272,48.2367,48.2632,27208.0
2018-11-27 12:20:00,54.7,54.71,54.67,54.7,37170.0,48.272,48.2808,48.2455,48.272,37170.0
2018-11-27 12:25:00,54.71,54.71,54.63,54.64,106964.0,48.2808,48.2808,48.2102,48.2191,106964.0
2018-11-27 12:30:00,54.64,54.66,54.62,54.66,99537.0,48.2191,48.2367,48.2014,48.2367,99537.0
2018-11-27 12:35:00,54.66,54.73,54.64,54.73,193593.0,48.2367,48.2985,48.2191,48.2985,193593.0
2018-11-27 12:40:00,54.73,54.74,54.71,54.71,32650.0,48.2985,48.3073,48.2808,48.2808,32650.0
2018-11-27 12:45:00,54.72,54.72,54.69,54.71,51512.0,48.2897,48.2897,48.2632,48.2808,51512.0
2018-11-27 12:50:00,54.71,54.71,54.66,54.66,25553.0,48.2808,48.2808,48.2367,48.2367,25553.0
2018-11-27 12:55:00,54.67,54.7,54.64,54.65,129128.0,48.2455,48.272,48.2191,48.2279,129128.0
2018-11-27 13:00:00,54.66,54.7,54.65,54.67,22233.0,48.2367,48.272,48.2279,48.2455,22233.0
2018-11-27 13:05:00,54.68,54.7,54.67,54.69,26793.0,48.2544,48.272,48.2455,48.2632,26793.0
2018-11-27 13:10:00,54.69,54.7,54.65,54.7,27833.0,48.2632,48.272,48.2279,48.272,27833.0
2018-11-27 13:15:00,54.7,54.74,54.62,54.68,532319.0,48.272,48.3073,48.2014,48.2544,532319.0
2018-11-27 13:20:00,54.69,54.7,54.65,54.69,61633.0,48.2632,48.272,48.2279,48.2632,61633.0
2018-11-27 13:25:00,54.69,54.7,54.67,54.69,64315.0,48.2632,48.272,48.2455,48.2632,64315.0
2018-11-27 13:30:00,54.69,54.71,54.67,54.69,39188.0,48.2632,48.2808,48.2455,48.2632,39188.0
2018-11-27 13:35:00,54.7,54.73,54.68,54.71,106214.0,48.272,48.2985,48.2544,48.2808,106214.0
2018-11-27 13:40:00,54.71,54.72,54.69,54.7,37111.0,48.2808,48.2897,48.2632,48.272,37111.0
2018-11-27 13:45:00,54.7,54.73,54.7,54.73,21726.0,48.272,48.2985,48.272,48.2985,21726.0
2018-11-27 13:50:00,54.73,54.73,54.69,54.7,60315.0,48.2985,48.2985,48.2632,48.272,60315.0
2018-11-27 13:55:00,54.69,54.75,54.68,54.74,140524.0,48.2632,48.3161,48.2544,48.3073,140524.0
2018-11-27 14:00:00,54.75,54.77,54.74,54.76,49106.0,48.3161,48.3338,48.3073,48.325,49106.0
2018-11-27 14:05:00,54.77,54.79,54.75,54.76,56437.0,48.3338,48.3514,48.3161,48.325,56437.0
2018-11-27 14:10:00,54.75,54.78,54.75,54.76,47940.0,48.3161,48.3426,48.3161,48.325,47940.0
2018-11-27 14:15:00,54.76,54.77,54.75,54.75,28599.0,48.325,48.3338,48.3161,48.3161,28599.0
2018-11-27 14:20:00,54.76,54.78,54.75,54.78,32815.0,48.325,48.3426,48.3161,48.3426,32815.0
2018-11-27 14:25:00,54.79,54.79,54.76,54.78,30888.0,48.3514,48.3514,48.325,48.3426,30888.0
2018-11-27 14:30:00,54.78,54.79,54.76,54.77,29981.0,48.3426,48.3514,48.325,48.3338,29981.0
2018-11-27 14:35:00,54.77,54.79,54.74,54.76,52042.0,48.3338,48.3514,48.3073,48.325,52042.0
2018-11-27 14:40:00,54.76,54.77,54.75,54.77,32532.0,48.325,48.3338,48.3161,48.3338,32532.0
2018-11-27 14:45:00,54.77,54.78,54.76,54.77,41028.0,48.3338,48.3426,48.325,48.3338,41028.0
2018-11-27 14:50:00,54.78,54.78,54.73,54.73,77582.0,48.3426,48.3426,48.2985,48.2985,77582.0
2018-11-27 14:55:00,54.73,54.73,54.69,54.69,62643.0,48.2985,48.2985,48.2632,48.2632,62643.0
2018-11-27 15:00:00,54.69,54.71,54.68,54.71,96244.0,48.2632,48.2808,48.2544,48.2808,96244.0
2018-11-27 15:05:00,54.7,54.7,54.65,54.66,86556.0,48.272,48.272,48.2279,48.2367,86556.0
2018-11-27 15:10:00,54.67,54.7,54.66,54.67,51137.0,48.2455,48.272,48.2367,48.2455,51137.0
2018-11-27 15:15:00,54.68,54.68,54.64,54.66,71946.0,48.2544,48.2544,48.2191,48.2367,71946.0
2018-11-27 15:20:00,54.66,54.68,54.65,54.66,27135.0,48.2367,48.2544,48.2279,48.2367,27135.0
2018-11-27 15:25:00,54.67,54.7,54.67,54.69,93683.0,48.2455,48.272,48.2455,48.2632,93683.0
2018-11-27 15:30:00,54.7,54.7,54.66,54.69,113550.0,48.272,48.272,48.2367,48.2632,113550.0
2018-11-27 15:35:00,54.69,54.73,54.68,54.71,121657.0,48.2632,48.2985,48.2544,48.2808,121657.0
2018-11-27 15:40:00,54.71,54.75,54.7,54.75,54313.0,48.2808,48.3161,48.272,48.3161,54313.0
2018-11-27 15:45:00,54.74,54.77,54.72,54.75,210394.0,48.3073,48.3338,48.2897,48.3161,210394.0
2018-11-27 15:50:00,54.76,54.76,54.7,54.71,214920.0,48.325,48.325,48.272,48.2808,214920.0
2018-11-27 15:55:00,54.7,54.76,54.7,54.76,309145.0,48.272,48.325,48.272,48.325,309145.0
2018-11-28 09:30:00,55.02,55.04,54.99,55.0,57307.0,48.5544,48.5721,48.5279,48.5368,57307.0
2018-11-28 09:35:00,55.0,55.02,54.98,55.0,261462.0,48.5368,48.5544,48.5191,48.5368,261462.0
2018-11-28 09:40:00,55.01,55.02,54.95,54.96,52216.0,48.5456,48.5544,48.4926,48.5015,52216.0
2018-11-28 09:45:00,54.96,54.99,54.93,54.98,50187.0,48.5015,48.5279,48.475,48.5191,50187.0
2018-11-28 09:50:00,54.98,55.0,54.92,54.93,68422.0,48.5191,48.5368,48.4662,48.475,68422.0
2018-11-28 09:55:00,54.94,54.97,54.92,54.96,115313.0,48.4838,48.5103,48.4662,48.5015,115313.0
2018-11-28 10:00:00,54.96,54.99,54.94,54.95,46291.0,48.5015,48.5279,48.4838,48.4926,46291.0
2018-11-28 10:05:00,54.95,54.95,54.89,54.9,27722.0,48.4926,48.4926,48.4397,48.4485,27722.0
2018-11-28 10:10:00,54.89,54.9,54.85,54.86,163810.0,48.4397,48.4485,48.4044,48.4132,163810.0
2018-11-28 10:15:00,54.86,54.88,54.85,54.87,91714.0,48.4132,48.4309,48.4044,48.422,91714.0
2018-11-28 10:20:00,54.87,54.88,54.86,54.87,70811.0,48.422,48.4309,48.4132,48.422,70811.0
2018-11-28 10:25:00,54.87,54.87,54.8,54.8,77161.0,48.422,48.422,48.3603,48.3603,77161.0
2018-11-28 10:30:00,54.81,54.82,54.8,54.81,86131.0,48.3691,48.3779,48.3603,48.3691,86131.0
2018-11-28 10:35:00,54.82,54.84,54.8,54.8,93616.0,48.3779,48.3956,48.3603,48.3603,93616.0
2018-11-28 10:40:00,54.8,54.82,54.79,54.8,65489.0,48.3603,48.3779,48.3514,48.3603,65489.0
2018-11-28 10:45:00,54.8,54.83,54.78,54.82,157549.0,48.3603,48.3867,48.3426,48.3779,157549.0
2018-11-28 10:50:00,54.82,54.85,54.81,54.84,42442.0,48.3779,48.4044,48.3691,48.3956,42442.0
2018-11-28 10:55:00,54.83,54.84,54.79,54.79,35714.0,48.3867,48.3956,48.3514,48.3514,35714.0
2018-11-28 11:00:00,54.79,54.81,54.78,54.8,53366.0,48.3514,48.3691,48.3426,48.3603,53366.0
2018-11-28 11:05:00,54.8,54.83,54.8,54.83,40838.0,48.3603,48.3867,48.3603,48.3867,40838.0
2018-11-28 11:10:00,54.82,54.83,54.81,54.82,62464.0,48.3779,48.3867,48.3691,48.3779,62464.0
2018-11-28 11:15:00,54.82,54.82,54.76,54.78,54048.0,48.3779,48.3779,48.325,48.3426,54048.0
2018-11-28 11:20:00,54.78,54.79,54.75,54.76,51891.0,48.3426,48.3514,48.3161,48.325,51891.0
2018-11-28 11:25:00,54.75,54.77,54.74,54.77,49292.0,48.3161,48.3338,48.3073,48.3338,49292.0
2018-11-28 11:30:00,54.77,54.79,54.76,54.78,46250.0,48.3338,48.3514,48.325,48.3426,46250.0
2018-11-28 11:35:00,54.79,54.8,54.77,54.8,73889.0,48.3514,48.3603,48.3338,48.3603,73889.0
2018-11-28 11:40:00,54.79,54.8,54.77,54.79,227057.0,48.3514,48.3603,48.3338,48.3514,227057.0
2018-11-28 11:45:00,54.8,54.8,54.78,54.79,28495.0,48.3603,48.3603,48.3426,48.3514,28495.0
2018-11-28 11:50:00,54.8,54.86,54.79,54.84,86085.0,48.3603,48.4132,48.3514,48.3956,86085.0
2018-11-28 11:55:00,54.84,54.86,54.82,54.86,115945.0,48.3956,48.4132,48.3779,48.4132,115945.0
2018-11-28 12:00:00,54.87,55.14,54.87,55.13,632151.0,48.422,48.6603,48.422,48.6515,632151.0
2018-11-28 12:05:00,55.14,55.25,55.12,55.24,284755.0,48.6603,48.7574,48.6427,48.7486,284755.0
2018-11-28 12:10:00,55.24,55.27,55.2,55.26,267483.0,48.7486,48.775,48.7133,48.7662,267483.0
2018-11-28 12:15:00,55.27,55.29,55.22,55.25,175691.0,48.775,48.7927,48.7309,48.7574,175691.0
2018-11-28 12:20:00,55.25,55.31,55.24,55.26,237348.0,48.7574,48.8103,48.7486,48.7662,237348.0
2018-11-28 12:25:00,55.25,55.3,55.24,55.27,105742.0,48.7574,48.8015,48.7486,48.775,105742.0
2018-11-28 12:30:00,55.28,55.31,55.25,55.26,238113.0,48.7839,48.8103,48.7574,48.7662,238113.0
2018-11-28 12:35:00,55.26,55.29,55.23,55.29,137975.0,48.7662,48.7927,48.7397,48.7927,137975.0
2018-11-28 12:40:00,55.29,55.29,55.22,55.26,69498.0,48.7927,48.7927,48.7309,48.7662,69498.0
2018-11-28 12:45:00,55.26,55.32,55.26,55.3,174346.0,48.7662,48.8192,48.7662,48.8015,174346.0
2018-11-28 12:50:00,55.3,55.36,55.29,55.34,88036.0,48.8015,48.8545,48.7927,48.8368,88036.0
2018-11-28 12:55:00,55.34,55.35,55.29,55.3,255051.0,48.8368,48.8456,48.7927,48.8015,255051.0
2018-11-28 13:00:00,55.3,55.32,55.26,55.28,103452.0,48.8015,48.8192,48.7662,48.7839,103452.0
2018-11-28 13:05:00,55.28,55.35,55.28,55.34,147151.0,48.7839,48.8456,48.7839,48.8368,147151.0
2018-11-28 13:10:00,55.33,55.38,55.32,55.37,43557.0,48.828,48.8721,48.8192,48.8633,43557.0
2018-11-28 13:15:00,55.38,55.42,55.36,55.41,33504.0,48.8721,48.9074,48.8545,48.8986,33504.0
2018-11-28 13:20:00,55.41,55.42,55.39,55.41,26605.0,48.8986,48.9074,48.8809,48.8986,26605.0
2018-11-28 13:25:00,55.41,55.44,55.38,55.43,39739.0,48.8986,48.9251,48.8721,48.9162,39739.0
2018-11-28 13:30:00,55.43,55.46,55.41,55.42,166604.0,48.9162,48.9427,48.8986,48.9074,166604.0
2018-11-28 13:35:00,55.42,55.46,55.41,55.45,135353.0,48.9074,48.9427,48.8986,48.9339,135353.0
2018-11-28 13:40:00,55.46,55.48,55.45,55.47,111006.0,48.9427,48.9604,48.9339,48.9515,111006.0
2018-11-28 13:45:00,55.47,55.49,55.46,55.46,83626.0,48.9515,48.9692,48.9427,48.9427,83626.0
2018-11-28 13:50:00,55.46,55.5,55.45,55.47,113249.0,48.9427,48.978,48.9339,48.9515,113249.0
2018-11-28 13:55:00,55.47,55.51,55.45,55.46,60901.0,48.9515,48.9868,48.9339,48.9427,60901.0
2018-11-28 14:00:00,55.45,55.48,55.44,55.47,73545.0,48.9339,48.9604,48.9251,48.9515,73545.0
2018-11-28 14:05:00,55.47,55.48,55.43,55.46,85294.0,48.9515,48.9604,48.9162,48.9427,85294.0
2018-11-28 14:10:00,55.46,55.5,55.46,55.5,51401.0,48.9427,48.978,48.9427,48.978,51401.0
2018-11-28 14:15:00,55.49,55.5,55.44,55.5,119388.0,48.9692,48.978,48.9251,48.978,119388.0
2018-11-28 14:20:00,55.5,55.5,55.45,55.48,90595.0,48.978,48.978,48.9339,48.9604,90595.0
2018-11-28 14:25:00,55.48,55.5,55.47,55.48,172072.0,48.9604,48.978,48.9515,48.9604,172072.0
2018-11-28 14:30:00,55.48,55.49,55.46,55.47,81617.0,48.9604,48.9692,48.9427,48.9515,81617.0
2018-11-28 14:35:00,55.48,55.5,55.46,55.46,99557.0,48.9604,48.978,48.9427,48.9427,99557.0
2018-11-28 14:40:00,55.47,55.5,55.47,55.48,67968.0,48.9515,48.978,48.9515,48.9604,67968.0
2018-11-28 14:45:00,55.48,55.49,55.48,55.48,81697.0,48.9604,48.9692,48.9604,48.9604,81697.0
2018-11-28 14:50:00,55.49,55.5,55.47,55.47,92522.0,48.9692,48.978,48.9515,48.9515,92522.0
2018-11-28 14:55:00,55.47,55.48,55.44,55.45,268273.0,48.9515,48.9604,48.9251,48.9339,268273.0
2018-11-28 15:00:00,55.45,55.46,55.41,55.44,64416.0,48.9339,48.9427,48.8986,48.9251,64416.0
2018-11-28 15:05:00,55.44,55.46,55.43,55.44,83625.0,48.9251,48.9427,48.9162,48.9251,83625.0
2018-11-28 15:10:00,55.44,55.47,55.43,55.46,86385.0,48.9251,48.9515,48.9162,48.9427,86385.0
2018-11-28 15:15:00,55.46,55.47,55.44,55.45,79186.0,48.9427,48.9515,48.9251,48.9339,79186.0
2018-11-28 15:20:00,55.45,55.48,55.44,55.46,124715.0,48.9339,48.9604,48.9251,48.9427,124715.0
2018-11-28 15:25:00,55.47,55.5,55.46,55.49,53653.0,48.9515,48.978,48.9427,48.9692,53653.0
2018-11-28 15:30:00,55.5,55.51,55.45,55.5,249081.0,48.978,48.9868,48.9339,48.978,249081.0
2018-11-28 15:35:00,55.51,55.53,55.48,55.49,181978.0,48.9868,49.0045,48.9604,48.9692,181978.0
2018-11-28 15:40:00,55.5,55.52,55.47,55.49,471627.0,48.978,48.9957,48.9515,48.9692,471627.0
2018-11-28 15:45:00,55.5,55.56,55.49,55.55,166656.0,48.978,49.031,48.9692,49.0221,166656.0
2018-11-28 15:50:00,55.56,55.57,55.52,55.53,180523.0,49.031,49.0398,48.9957,49.0045,180523.0
2018-11-28 15:55:00,55.52,55.57,55.51,55.53,730870.0,48.9957,49.0398,48.9868,49.0045,730870.0
2018-11-29 09:30:00,55.29,55.34,55.27,55.28,83882.0,48.7927,48.8368,48.775,48.7839,83882.0
2018-11-29 09:35:00,55.28,55.34,55.26,55.33,62583.0,48.7839,48.8368,48.7662,48.828,62583.0
2018-11-29 09:40:00,55.33,55.33,55.27,55.31,38783.0,48.828,48.828,48.775,48.8103,38783.0
2018-11-29 09:45:00,55.32,55.32,55.27,55.28,86020.0,48.8192,48.8192,48.775,48.7839,86020.0
2018-11-29 09:50:00,55.28,55.34,55.27,55.33,153054.0,48.7839,48.8368,48.775,48.828,153054.0
2018-11-29 09:55:00,55.33,55.35,55.31,55.33,138340.0,48.828,48.8456,48.8103,48.828,138340.0
2018-11-29 10:00:00,55.33,55.35,55.31,55.33,67628.0,48.828,48.8456,48.8103,48.828,67628.0
2018-11-29 10:05:00,55.33,55.33,55.28,55.32,96046.0,48.828,48.828,48.7839,48.8192,96046.0
2018-11-29 10:10:00,55.33,55.33,55.29,55.31,82099.0,48.828,48.828,48.7927,48.8103,82099.0
2018-11-29 10:15:00,55.31,55.32,55.24,55.25,89298.0,48.8103,48.8192,48.7486,48.7574,89298.0
2018-11-29 10:20:00,55.25,55.26,55.23,55.25,53572.0,48.7574,48.7662,48.7397,48.7574,53572.0
2018-11-29 10:25:00,55.25,55.26,55.22,55.22,50281.0,48.7574,48.7662,48.7309,48.7309,50281.0
2018-11-29 10:30:00,55.22,55.35,55.22,55.31,439028.0,48.7309,48.8456,48.7309,48.8103,439028.0
2018-11-29 10:35:00,55.3,55.32,55.27,55.27,69749.0,48.8015,48.8192,48.775,48.775,69749.0
2018-11-29 10:40:00,55.27,55.27,55.18,55.2,70934.0,48.775,48.775,48.6956,48.7133,70934.0
2018-11-29 10:45:00,55.2,55.21,55.14,55.14,59717.0,48.7133,48.7221,48.6603,48.6603,59717.0
2018-11-29 10:50:00,55.14,55.17,55.11,55.14,15262.0,48.6603,48.6868,48.6338,48.6603,15262.0
2018-11-29 10:55:00,55.14,55.17,55.11,55.16,32250.0,48.6603,48.6868,48.6338,48.678,32250.0
2018-11-29 11:00:00,55.16,55.18,55.12,55.18,81077.0,48.678,48.6956,48.6427,48.6956,81077.0
2018-11-29 11:05:00,55.18,55.23,55.17,55.21,43052.0,48.6956,48.7397,48.6868,48.7221,43052.0
2018-11-29 11:10:00,55.21,55.21,55.17,55.21,68252.0,48.7221,48.7221,48.6868,48.7221,68252.0
2018-11-29 11:15:00,55.21,55.22,55.15,55.17,28310.0,48.7221,48.7309,48.6691,48.6868,28310.0
2018-11-29 11:20:00,55.17,55.27,55.16,55.22,243805.0,48.6868,48.775,48.678,48.7309,243805.0
2018-11-29 11:25:00,55.22,55.25,55.18,55.22,49645.0,48.7309,48.7574,48.6956,48.7309,49645.0
2018-11-29 11:30:00,55.21,55.24,55.18,55.21,97116.0,48.7221,48.7486,48.6956,48.7221,97116.0
2018-11-29 11:35:00,55.21,55.24,55.21,55.24,35735.0,48.7221,48.7486,48.7221,48.7486,35735.0
2018-11-29 11:40:00,55.24,55.26,55.23,55.25,70625.0,48.7486,48.7662,48.7397,48.7574,70625.0
2018-11-29 11:45:00,55.25,55.26,55.22,55.23,34270.0,48.7574,48.7662,48.7309,48.7397,34270.0
2018-11-29 11:50:00,55.23,55.29,55.22,55.28,37123.0,48.7397,48.7927,48.7309,48.7839,37123.0
2018-11-29 11:55:00,55.28,55.28,55.25,55.27,72393.0,48.7839,48.7839,48.7574,48.775,72393.0
2018-11-29 12:00:00,55.27,55.28,55.25,55.27,82338.0,48.775,48.7839,48.7574,48.775,82338.0
2018-11-29 12:05:00,55.26,55.28,55.24,55.28,74015.0,48.7662,48.7839,48.7486,48.7839,74015.0
2018-11-29 12:10:00,55.28,55.29,55.24,55.25,49193.0,48.7839,48.7927,48.7486,48.7574,49193.0
2018-11-29 12:15:00,55.25,55.27,55.24,55.26,33685.0,48.7574,48.775,48.7486,48.7662,33685.0
2018-11-29 12:20:00,55.26,55.26,55.25,55.26,17998.0,48.7662,48.7662,48.7574,48.7662,17998.0
2018-11-29 12:25:00,55.26,55.28,55.25,55.27,43326.0,48.7662,48.7839,48.7574,48.775,43326.0
2018-11-29 12:30:00,55.27,55.3,55.27,55.28,30600.0,48.775,48.8015,48.775,48.7839,30600.0
2018-11-29 12:35:00,55.29,55.29,55.25,55.28,32316.0,48.7927,48.7927,48.7574,48.7839,32316.0
2018-11-29 12:40:00,55.28,55.3,55.28,55.3,33626.0,48.7839,48.8015,48.7839,48.8015,33626.0
2018-11-29 12:45:00,55.3,55.31,55.27,55.3,32047.0,48.8015,48.8103,48.775,48.8015,32047.0
2018-11-29 12:50:00,55.31,55.33,55.3,55.32,38702.0,48.8103,48.828,48.8015,48.8192,38702.0
2018-11-29 12:55:00,55.32,55.35,55.32,55.34,32356.0,48.8192,48.8456,48.8192,48.8368,32356.0
2018-11-29 13:00:00,55.33,55.34,55.32,55.34,38247.0,48.828,48.8368,48.8192,48.8368,38247.0
2018-11-29 13:05:00,55.33,55.34,55.3,55.3,36701.0,48.828,48.8368,48.8015,48.8015,36701.0
2018-11-29 13:10:00,55.3,55.31,55.28,55.29,92852.0,48.8015,48.8103,48.7839,48.7927,92852.0
2018-11-29 13:15:00,55.29,55.32,55.28,55.32,133560.0,48.7927,48.8192,48.7839,48.8192,133560.0
2018-11-29 13:20:00,55.32,55.33,55.3,55.3,176785.0,48.8192,48.828,48.8015,48.8015,176785.0
2018-11-29 13:25:00,55.3,55.32,55.3,55.3,99847.0,48.8015,48.8192,48.8015,48.8015,99847.0
2018-11-29 13:30:00,55.3,55.32,55.3,55.3,38569.0,48.8015,48.8192,48.8015,48.8015,38569.0
2018-11-29 13:35:00,55.3,55.31,55.28,55.3,107450.0,48.8015,48.8103,48.7839,48.8015,107450.0
2018-11-29 13:40:00,55.3,55.31,55.3,55.3,16925.0,48.8015,48.8103,48.8015,48.8015,16925.0
2018-11-29 13:45:00,55.3,55.34,55.29,55.34,61652.0,48.8015,48.8368,48.7927,48.8368,61652.0
2018-11-29 13:50:00,55.34,55.35,55.33,55.33,49542.0,48.8368,48.8456,48.828,48.828,49542.0
2018-11-29 13:55:00,55.33,55.34,55.31,55.34,121560.0,48.828,48.8368,48.8103,48.8368,121560.0
2018-11-29 14:00:00,55.33,55.37,55.29,55.33,72301.0,48.828,48.8633,48.7927,48.828,72301.0
2018-11-29 14:05:00,55.32,55.34,55.29,55.32,20051.0,48.8192,48.8368,48.7927,48.8192,20051.0
2018-11-29 14:10:00,55.31,55.4,55.31,55.38,30190.0,48.8103,48.8898,48.8103,48.8721,30190.0
2018-11-29 14:15:00,55.38,55.39,55.36,55.38,8825.0,48.8721,48.8809,48.8545,48.8721,8825.0
2018-11-29 14:20:00,55.38,55.4,55.36,55.37,11291.0,48.8721,48.8898,48.8545,48.8633,11291.0
2018-11-29 14:25:00,55.37,55.38,55.36,55.37,12143.0,48.8633,48.8721,48.8545,48.8633,12143.0
2018-11-29 14:30:00,55.37,55.41,55.36,55.39,33505.0,48.8633,48.8986,48.8545,48.8809,33505.0
2018-11-29 14:35:00,55.38,55.39,55.36,55.37,52667.0,48.8721,48.8809,48.8545,48.8633,52667.0
2018-11-29 14:40:00,55.37,55.45,55.36,55.45,524410.0,48.8633,48.9339,48.8545,48.9339,524410.0
2018-11-29 14:45:00,55.44,55.45,55.41,55.42,53370.0,48.9251,48.9339,48.8986,48.9074,53370.0
2018-11-29 14:50:00,55.41,55.47,55.41,55.45,116181.0,48.8986,48.9515,48.8986,48.9339,116181.0
2018-11-29 14:55:00,55.45,55.48,55.44,55.47,71984.0,48.9339,48.9604,48.9251,48.9515,71984.0
2018-11-29 15:00:00,55.47,55.47,55.45,55.45,32587.0,48.9515,48.9515,48.9339,48.9339,32587.0
2018-11-29 15:05:00,55.45,55.45,55.42,55.44,20108.0,48.9339,48.9339,48.9074,48.9251,20108.0
2018-11-29 15:10:00,55.44,55.45,55.41,55.43,28706.0,48.9251,48.9339,48.8986,48.9162,28706.0
2018-11-29 15:15:00,55.42,55.43,55.39,55.4,30953.0,48.9074,48.9162,48.8809,48.8898,30953.0
2018-11-29 15:20:00,55.41,55.43,55.4,55.4,40109.0,48.8986,48.9162,48.8898,48.8898,40109.0
2018-11-29 15:25:00,55.41,55.43,55.39,55.43,72274.0,48.8986,48.9162,48.8809,48.9162,72274.0
2018-11-29 15:30:00,55.42,55.42,55.38,55.41,100390.0,48.9074,48.9074,48.8721,48.8986,100390.0
2018-11-29 15:35:00,55.41,55.43,55.4,55.4,75934.0,48.8986,48.9162,48.8898,48.8898,75934.0
2018-11-29 15:40:00,55.4,55.43,55.39,55.43,75461.0,48.8898,48.9162,48.8809,48.9162,75461.0
2018-11-29 15:45:00,55.42,55.44,55.38,55.42,305343.0,48.9074,48.9251,48.8721,48.9074,305343.0
2018-11-29 15:50:00,55.41,55.43,55.39,55.41,280165.0,48.8986,48.9162,48.8809,48.8986,280165.0
2018-11-29 15:55:00,55.41,55.42,55.26,55.27,422117.0,48.8986,48.9074,48.7662,48.775,422117.0
2018-11-30 09:30:00,55.3,55.31,55.25,55.25,76994.0,48.8015,48.8103,48.7574,48.7574,76994.0
2018-11-30 09:35:00,55.25,55.31,55.24,55.31,72263.0,48.7574,48.8103,48.7486,48.8103,72263.0
2018-11-30 09:40:00,55.31,55.32,55.27,55.29,65565.0,48.8103,48.8192,48.775,48.7927,65565.0
2018-11-30 09:45:00,55.3,55.32,55.29,55.3,61185.0,48.8015,48.8192,48.7927,48.8015,61185.0
2018-11-30 09:50:00,55.3,55.31,55.26,55.3,92159.0,48.8015,48.8103,48.7662,48.8015,92159.0
2018-11-30 09:55:00,55.3,55.33,55.3,55.32,59996.0,48.8015,48.828,48.8015,48.8192,59996.0
2018-11-30 10:00:00,55.32,55.33,55.28,55.31,243918.0,48.8192,48.828,48.7839,48.8103,243918.0
2018-11-30 10:05:00,55.31,55.36,55.3,55.35,45493.0,48.8103,48.8545,48.8015,48.8456,45493.0
2018-11-30 10:10:00,55.35,55.38,55.34,55.37,59555.0,48.8456,48.8721,48.8368,48.8633,59555.0
2018-11-30 10:15:00,55.37,55.38,55.31,55.31,47167.0,48.8633,48.8721,48.8103,48.8103,47167.0
2018-11-30 10:20:00,55.31,55.32,55.29,55.3,26442.0,48.8103,48.8192,48.7927,48.8015,26442.0
2018-11-30 10:25:00,55.31,55.33,55.29,55.3,27229.0,48.8103,48.828,48.7927,48.8015,27229.0
2018-11-30 10:30:00,55.3,55.36,55.3,55.35,75676.0,48.8015,48.8545,48.8015,48.8456,75676.0
2018-11-30 10:35:00,55.35,55.38,55.35,55.38,72430.0,48.8456,48.8721,48.8456,48.8721,72430.0
2018-11-30 10:40:00,55.38,55.39,55.37,55.39,36725.0,48.8721,48.8809,48.8633,48.8809,36725.0
2018-11-30 10:45:00,55.39,55.39,55.35,55.35,50359.0,48.8809,48.8809,48.8456,48.8456,50359.0
2018-11-30 10:50:00,55.35,55.38,55.35,55.37,98034.0,48.8456,48.8721,48.8456,48.8633,98034.0
2018-11-30 10:55:00,55.37,55.37,55.32,55.32,48875.0,48.8633,48.8633,48.8192,48.8192,48875.0
2018-11-30 11:00:00,55.32,55.34,55.31,55.33,98435.0,48.8192,48.8368,48.8103,48.828,98435.0
2018-11-30 11:05:00,55.33,55.35,55.32,55.35,117740.0,48.828,48.8456,48.8192,48.8456,117740.0
2018-11-30 11:10:00,55.34,55.35,55.3,55.3,24892.0,48.8368,48.8456,48.8015,48.8015,24892.0
2018-11-30 11:15:00,55.3,55.3,55.29,55.3,53853.0,48.8015,48.8015,48.7927,48.8015,53853.0
2018-11-30 11:20:00,55.3,55.32,55.3,55.31,62773.0,48.8015,48.8192,48.8015,48.8103,62773.0
2018-11-30 11:25:00,55.31,55.32,55.27,55.28,92326.0,48.8103,48.8192,48.775,48.7839,92326.0
2018-11-30 11:30:00,55.28,55.31,55.25,55.3,119179.0,48.7839,48.8103,48.7574,48.8015,119179.0
2018-11-30 11:35:00,55.29,55.31,55.29,55.3,40776.0,48.7927,48.8103,48.7927,48.8015,40776.0
2018-11-30 11:40:00,55.3,55.33,55.3,55.32,83508.0,48.8015,48.828,48.8015,48.8192,83508.0
2018-11-30 11:45:00,55.32,55.35,55.31,55.33,103242.0,48.8192,48.8456,48.8103,48.828,103242.0
2018-11-30 11:50:00,55.34,55.34,55.32,55.33,53927.0,48.8368,48.8368,48.8192,48.828,53927.0
2018-11-30 11:55:00,55.33,55.37,55.33,55.35,58984.0,48.828,48.8633,48.828,48.8456,58984.0
2018-11-30 12:00:00,55.35,55.36,55.34,55.35,17544.0,48.8456,48.8545,48.8368,48.8456,17544.0
2018-11-30 12:05:00,55.35,55.39,55.33,55.39,100066.0,48.8456,48.8809,48.828,48.8809,100066.0
2018-11-30 12:10:00,55.38,55.39,55.36,55.37,45201.0,48.8721,48.8809,48.8545,48.8633,45201.0
2018-11-30 12:15:00,55.37,55.38,55.36,55.38,16730.0,48.8633,48.8721,48.8545,48.8721,16730.0
2018-11-30 12:20:00,55.37,55.38,55.36,55.37,27891.0,48.8633,48.8721,48.8545,48.8633,27891.0
2018-11-30 12:25:00,55.38,55.38,55.35,55.36,21927.0,48.8721,48.8721,48.8456,48.8545,21927.0
2018-11-30 12:30:00,55.36,55.36,55.34,55.35,29270.0,48.8545,48.8545,48.8368,48.8456,29270.0
2018-11-30 12:35:00,55.35,55.36,55.34,55.34,40887.0,48.8456,48.8545,48.8368,48.8368,40887.0
2018-11-30 12:40:00,55.34,55.36,55.31,55.33,43178.0,48.8368,48.8545,48.8103,48.828,43178.0
2018-11-30 12:45:00,55.33,55.36,55.32,55.35,15658.0,48.828,48.8545,48.8192,48.8456,15658.0
2018-11-30 12:50:00,55.34,55.34,55.31,55.32,222188.0,48.8368,48.8368,48.8103,48.8192,222188.0
2018-11-30 12:55:00,55.32,55.32,55.28,55.29,61242.0,48.8192,48.8192,48.7839,48.7927,61242.0
2018-11-30 13:00:00,55.29,55.3,55.27,55.29,13621.0,48.7927,48.8015,48.775,48.7927,13621.0
2018-11-30 13:05:00,55.29,55.29,55.26,55.27,14725.0,48.7927,48.7927,48.7662,48.775,14725.0
2018-11-30 13:10:00,55.26,55.27,55.25,55.27,17264.0,48.7662,48.775,48.7574,48.775,17264.0
2018-11-30 13:15:00,55.27,55.28,55.26,55.27,46750.0,48.775,48.7839,48.7662,48.775,46750.0
2018-11-30 13:20:00,55.27,55.29,55.26,55.29,43231.0,48.775,48.7927,48.7662,48.7927,43231.0
2018-11-30 13:25:00,55.29,55.29,55.27,55.28,99697.0,48.7927,48.7927,48.775,48.7839,99697.0
2018-11-30 13:30:00,55.29,55.36,55.27,55.33,308700.0,48.7927,48.8545,48.775,48.828,308700.0
2018-11-30 13:35:00,55.34,55.38,55.33,55.34,86461.0,48.8368,48.8721,48.828,48.8368,86461.0
2018-11-30 13:40:00,55.34,55.35,55.33,55.35,21676.0,48.8368,48.8456,48.828,48.8456,21676.0
2018-11-30 13:45:00,55.35,55.37,55.34,55.37,103029.0,48.8456,48.8633,48.8368,48.8633,103029.0
2018-11-30 13:50:00,55.37,55.42,55.37,55.4,51135.0,48.8633,48.9074,48.8633,48.8898,51135.0
2018-11-30 13:55:00,55.39,55.4,55.38,55.39,24677.0,48.8809,48.8898,48.8721,48.8809,24677.0
2018-11-30 14:00:00,55.4,55.4,55.35,55.37,83902.0,48.8898,48.8898,48.8456,48.8633,83902.0
2018-11-30 14:05:00,55.37,55.38,55.35,55.35,108144.0,48.8633,48.8721,48.8456,48.8456,108144.0
2018-11-30 14:10:00,55.36,55.38,55.35,55.36,21888.0,48.8545,48.8721,48.8456,48.8545,21888.0
2018-11-30 14:15:00,55.36,55.39,55.34,55.34,27859.0,48.8545,48.8809,48.8368,48.8368,27859.0
2018-11-30 14:20:00,55.35,55.37,55.35,55.35,14842.0,48.8456,48.8633,48.8456,48.8456,14842.0
2018-11-30 14:25:00,55.36,55.38,55.34,55.38,18384.0,48.8545,48.8721,48.8368,48.8721,18384.0
2018-11-30 14:30:00,55.37,55.39,55.35,55.35,39967.0,48.8633,48.8809,48.8456,48.8456,39967.0
2018-11-30 14:35:00,55.35,55.38,55.35,55.37,59405.0,48.8456,48.8721,48.8456,48.8633,59405.0
2018-11-30 14:40:00,55.38,55.41,55.37,55.39,19267.0,48.8721,48.8986,48.8633,48.8809,19267.0
2018-11-30 14:45:00,55.39,55.4,55.36,55.38,82041.0,48.8809,48.8898,48.8545,48.8721,82041.0
2018-11-30 14:50:00,55.38,55.39,55.36,55.38,83957.0,48.8721,48.8809,48.8545,48.8721,83957.0
2018-11-30 14:55:00,55.39,55.39,55.36,55.37,99291.0,48.8809,48.8809,48.8545,48.8633,99291.0
2018-11-30 15:00:00,55.38,55.39,55.36,55.39,17690.0,48.8721,48.8809,48.8545,48.8809,17690.0
2018-11-30 15:05:00,55.38,55.41,55.37,55.41,152172.0,48.8721,48.8986,48.8633,48.8986,152172.0
2018-11-30 15:10:00,55.41,55.42,55.39,55.41,38587.0,48.8986,48.9074,48.8809,48.8986,38587.0
2018-11-30 15:15:00,55.41,55.43,55.4,55.42,26807.0,48.8986,48.9162,48.8898,48.9074,26807.0
2018-11-30 15:20:00,55.42,55.45,55.42,55.43,51899.0,48.9074,48.9339,48.9074,48.9162,51899.0
2018-11-30 15:25:00,55.44,55.45,55.43,55.44,55270.0,48.9251,48.9339,48.9162,48.9251,55270.0
2018-11-30 15:30:00,55.44,55.46,55.42,55.44,82171.0,48.9251,48.9427,48.9074,48.9251,82171.0
2018-11-30 15:35:00,55.44,55.46,55.41,55.45,191131.0,48.9251,48.9427,48.8986,48.9339,191131.0
2018-11-30 15:40:00,55.46,55.47,55.42,55.43,68820.0,48.9427,48.9515,48.9074,48.9162,68820.0
2018-11-30 15:45:00,55.43,55.44,55.39,55.41,85193.0,48.9162,48.9251,48.8809,48.8986,85193.0
2018-11-30 15:50:00,55.4,55.41,55.36,55.37,88616.0,48.8898,48.8986,48.8545,48.8633,88616.0
2018-11-30 15:55:00,55.37,55.44,55.35,55.35,759901.0,48.8633,48.9251,48.8456,48.8456,759901.0
2018-12-03 09:30:00,56.2,56.22,56.14,56.14,109661.0,49.5957,49.6134,49.5428,49.5428,109661.0
2018-12-03 09:35:00,56.14,56.16,56.08,56.09,140789.0,49.5428,49.5604,49.4898,49.4987,140789.0
2018-12-03 09:40:00,56.09,56.12,56.09,56.11,210115.0,49.4987,49.5251,49.4987,49.5163,210115.0
2018-12-03 09:45:00,56.12,56.13,56.04,56.06,162139.0,49.5251,49.534,49.4545,49.4722,162139.0
2018-12-03 09:50:00,56.07,56.07,56.03,56.04,172417.0,49.481,49.481,49.4457,49.4545,172417.0
2018-12-03 09:55:00,56.04,56.06,56.0,56.03,167569.0,49.4545,49.4722,49.4193,49.4457,167569.0
2018-12-03 10:00:00,56.04,56.06,56.0,56.03,127667.0,49.4545,49.4722,49.4193,49.4457,127667.0
2018-12-03 10:05:00,56.03,56.06,56.02,56.04,102552.0,49.4457,49.4722,49.4369,49.4545,102552.0
2018-12-03 10:10:00,56.04,56.05,55.96,55.96,135125.0,49.4545,49.4634,49.384,49.384,135125.0
2018-12-03 10:15:00,55.96,55.99,55.96,55.98,85049.0,49.384,49.4104,49.384,49.4016,85049.0
2018-12-03 10:20:00,55.98,56.05,55.96,56.03,72939.0,49.4016,49.4634,49.384,49.4457,72939.0
2018-12-03 10:25:00,56.04,56.07,56.03,56.04,70269.0,49.4545,49.481,49.4457,49.4545,70269.0
2018-12-03 10:30:00,56.03,56.05,55.99,56.04,168811.0,49.4457,49.4634,49.4104,49.4545,168811.0
2018-12-03 10:35:00,56.03,56.06,56.01,56.01,32088.0,49.4457,49.4722,49.4281,49.4281,32088.0
2018-12-03 10:40:00,56.0,56.0,55.95,55.99,146244.0,49.4193,49.4193,49.3751,49.4104,146244.0
2018-12-03 10:45:00,55.98,56.01,55.97,55.98,121443.0,49.4016,49.4281,49.3928,49.4016,121443.0
2018-12-03 10:50:00,55.98,56.0,55.93,55.97,213630.0,49.4016,49.4193,49.3575,49.3928,213630.0
2018-12-03 10:55:00,55.97,55.99,55.91,55.93,65133.0,49.3928,49.4104,49.3398,49.3575,65133.0
2018-12-03 11:00:00,55.94,55.94,55.89,55.93,188470.0,49.3663,49.3663,49.3222,49.3575,188470.0
2018-12-03 11:05:00,55.93,55.98,55.92,55.97,59732.0,49.3575,49.4016,49.3487,49.3928,59732.0
2018-12-03 11:10:00,55.97,55.98,55.95,55.97,36815.0,49.3928,49.4016,49.3751,49.3928,36815.0
2018-12-03 11:15:00,55.97,56.02,55.97,56.01,144642.0,49.3928,49.4369,49.3928,49.4281,144642.0
2018-12-03 11:20:00,56.0,56.02,55.97,55.98,121484.0,49.4193,49.4369,49.3928,49.4016,121484.0
2018-12-03 11:25:00,55.99,56.0,55.96,55.98,163632.0,49.4104,49.4193,49.384,49.4016,163632.0
2018-12-03 11:30:00,55.99,56.01,55.98,55.99,49489.0,49.4104,49.4281,49.4016,49.4104,49489.0
2018-12-03 11:35:00,56.0,56.0,55.95,55.95,82592.0,49.4193,49.4193,49.3751,49.3751,82592.0
2018-12-03 11:40:00,55.95,55.97,55.89,55.9,83151.0,49.3751,49.3928,49.3222,49.331,83151.0
2018-12-03 11:45:00,55.9,55.92,55.88,55.91,78498.0,49.331,49.3487,49.3134,49.3398,78498.0
2018-12-03 11:50:00,55.91,55.91,55.87,55.88,59411.0,49.3398,49.3398,49.3045,49.3134,59411.0
2018-12-03 11:55:00,55.88,55.89,55.86,55.89,159746.0,49.3134,49.3222,49.2957,49.3222,159746.0
2018-12-03 12:00:00,55.9,55.93,55.89,55.9,81812.0,49.331,49.3575,49.3222,49.331,81812.0
2018-12-03 12:05:00,55.9,55.95,55.89,55.95,60261.0,49.331,49.3751,49.3222,49.3751,60261.0
2018-12-03 12:10:00,55.95,55.95,55.91,55.92,38244.0,49.3751,49.3751,49.3398,49.3487,38244.0
2018-12-03 12:15:00,55.92,55.96,55.92,55.93,74245.0,49.3487,49.384,49.3487,49.3575,74245.0
2018-12-03 12:20:00,55.93,55.96,55.92,55.95,129806.0,49.3575,49.384,49.3487,49.3751,129806.0
2018-12-03 12:25:00,55.96,55.98,55.94,55.98,62232.0,49.384,49.4016,49.3663,49.4016,62232.0
2018-12-03 12:30:00,55.98,56.01,55.97,56.01,42758.0,49.4016,49.4281,49.3928,49.4281,42758.0
2018-12-03 12:35:00,56.0,56.01,55.97,55.98,48408.0,49.4193,49.4281,49.3928,49.4016,48408.0
2018-12-03 12:40:00,55.98,55.99,55.95,55.96,106809.0,49.4016,49.4104,49.3751,49.384,106809.0
2018-12-03 12:45:00,55.96,55.96,55.93,55.95,42210.0,49.384,49.384,49.3575,49.3751,42210.0
2018-12-03 12:50:00,55.95,55.97,55.94,55.94,46109.0,49.3751,49.3928,49.3663,49.3663,46109.0
2018-12-03 12:55:00,55.95,55.96,55.93,55.96,63883.0,49.3751,49.384,49.3575,49.384,63883.0
2018-12-03 13:00:00,55.97,55.99,55.97,55.99,123164.0,49.3928,49.4104,49.3928,49.4104,123164.0
2018-12-03 13:05:00,55.98,56.01,55.97,55.98,75446.0,49.4016,49.4281,49.3928,49.4016,75446.0
2018-12-03 13:10:00,55.98,56.02,55.97,55.98,104143.0,49.4016,49.4369,49.3928,49.4016,104143.0
2018-12-03 13:15:00,55.98,56.03,55.98,56.01,245855.0,49.4016,49.4457,49.4016,49.4281,245855.0
2018-12-03 13:20:00,56.02,56.05,56.01,56.05,98769.0,49.4369,49.4634,49.4281,49.4634,98769.0
2018-12-03 13:25:00,56.05,56.06,56.01,56.05,90461.0,49.4634,49.4722,49.4281,49.4634,90461.0
2018-12-03 13:30:00,56.05,56.06,56.02,56.03,83878.0,49.4634,49.4722,49.4369,49.4457,83878.0
2018-12-03 13:35:00,56.03,56.03,56.0,56.01,71417.0,49.4457,49.4457,49.4193,49.4281,71417.0
2018-12-03 13:40:00,56.01,56.02,56.0,56.01,28922.0,49.4281,49.4369,49.4193,49.4281,28922.0
2018-12-03 13:45:00,56.01,56.02,55.95,55.96,86883.0,49.4281,49.4369,49.3751,49.384,86883.0
2018-12-03 13:50:00,55.96,56.0,55.96,56.0,61724.0,49.384,49.4193,49.384,49.4193,61724.0
2018-12-03 13:55:00,55.99,55.99,55.95,55.98,71201.0,49.4104,49.4104,49.3751,49.4016,71201.0
2018-12-03 14:00:00,55.98,56.01,55.96,55.97,60713.0,49.4016,49.4281,49.384,49.3928,60713.0
2018-12-03 14:05:00,55.98,55.98,55.88,55.91,83659.0,49.4016,49.4016,49.3134,49.3398,83659.0
2018-12-03 14:10:00,55.91,55.95,55.91,55.93,45192.0,49.3398,49.3751,49.3398,49.3575,45192.0
2018-12-03 14:15:00,55.92,55.97,55.9,55.93,2080030.0,49.3487,49.3928,49.331,49.3575,2080030.0
2018-12-03 14:20:00,55.94,55.95,55.92,55.93,124928.0,49.3663,49.3751,49.3487,49.3575,124928.0
2018-12-03 14:25:00,55.93,55.97,55.93,55.94,93577.0,49.3575,49.3928,49.3575,49.3663,93577.0
2018-12-03 14:30:00,55.95,55.98,55.94,55.97,55345.0,49.3751,49.4016,49.3663,49.3928,55345.0
2018-12-03 14:35:00,55.97,55.99,55.96,55.98,73782.0,49.3928,49.4104,49.384,49.4016,73782.0
2018-12-03 14:40:00,55.98,55.99,55.94,55.96,72301.0,49.4016,49.4104,49.3663,49.384,72301.0
2018-12-03 14:45:00,55.96,55.97,55.94,55.96,121374.0,49.384,49.3928,49.3663,49.384,121374.0
2018-12-03 14:50:00,55.97,55.99,55.92,55.94,70197.0,49.3928,49.4104,49.3487,49.3663,70197.0
2018-12-03 14:55:00,55.93,55.95,55.91,55.94,67247.0,49.3575,49.3751,49.3398,49.3663,67247.0
2018-12-03 15:00:00,55.94,55.97,55.93,55.97,243067.0,49.3663,49.3928,49.3575,49.3928,243067.0
2018-12-03 15:05:00,55.96,56.0,55.94,55.96,225933.0,49.384,49.4193,49.3663,49.384,225933.0
2018-12-03 15:10:00,55.96,56.02,55.96,56.02,99160.0,49.384,49.4369,49.384,49.4369,99160.0
2018-12-03 15:15:00,56.02,56.06,56.02,56.04,92422.0,49.4369,49.4722,49.4369,49.4545,92422.0
2018-12-03 15:20:00,56.04,56.05,56.02,56.03,128959.0,49.4545,49.4634,49.4369,49.4457,128959.0
2018-12-03 15:25:00,56.02,56.03,55.99,56.03,71401.0,49.4369,49.4457,49.4104,49.4457,71401.0
2018-12-03 15:30:00,56.03,56.08,56.0,56.08,160032.0,49.4457,49.4898,49.4193,49.4898,160032.0
2018-12-03 15:35:00,56.07,56.09,56.06,56.07,86007.0,49.481,49.4987,49.4722,49.481,86007.0
2018-12-03 15:40:00,56.07,56.08,56.02,56.03,222426.0,49.481,49.4898,49.4369,49.4457,222426.0
2018-12-03 15:45:00,56.03,56.04,55.98,56.0,261322.0,49.4457,49.4545,49.4016,49.4193,261322.0
2018-12-03 15:50:00,56.0,56.04,56.0,56.01,218299.0,49.4193,49.4545,49.4193,49.4281,218299.0
2018-12-03 15:55:00,56.01,56.12,56.01,56.11,441666.0,49.4281,49.5251,49.4281,49.5163,441666.0
2018-12-04 09:30:00,55.27,55.34,55.25,55.26,282918.0,48.775,48.8368,48.7574,48.7662,282918.0
2018-12-04 09:35:00,55.26,55.3,55.25,55.27,212424.0,48.7662,48.8015,48.7574,48.775,212424.0
2018-12-04 09:40:00,55.27,55.29,55.19,55.19,332355.0,48.775,48.7927,48.7044,48.7044,332355.0
2018-12-04 09:45:00,55.19,55.21,55.14,55.16,117416.0,48.7044,48.7221,48.6603,48.678,117416.0
2018-12-04 09:50:00,55.16,55.17,55.1,55.13,293052.0,48.678,48.6868,48.625,48.6515,293052.0
2018-12-04 09:55:00,55.13,55.16,55.12,55.14,131652.0,48.6515,48.678,48.6427,48.6603,131652.0
2018-12-04 10:00:00,55.13,55.16,55.11,55.13,86401.0,48.6515,48.678,48.6338,48.6515,86401.0
2018-12-04 10:05:00,55.12,55.15,55.09,55.14,45692.0,48.6427,48.6691,48.6162,48.6603,45692.0
2018-12-04 10:10:00,55.14,55.18,55.09,55.09,72227.0,48.6603,48.6956,48.6162,48.6162,72227.0
2018-12-04 10:15:00,55.09,55.16,55.04,55.04,128589.0,48.6162,48.678,48.5721,48.5721,128589.0
2018-12-04 10:20:00,55.05,55.07,55.02,55.03,95585.0,48.5809,48.5985,48.5544,48.5632,95585.0
2018-12-04 10:25:00,55.04,55.11,55.01,55.11,56011.0,48.5721,48.6338,48.5456,48.6338,56011.0
2018-12-04 10:30:00,55.12,55.13,55.04,55.05,258563.0,48.6427,48.6515,48.5721,48.5809,258563.0
2018-12-04 10:35:00,55.05,55.09,55.02,55.06,65569.0,48.5809,48.6162,48.5544,48.5897,65569.0
2018-12-04 10:40:00,55.06,55.09,55.03,55.05,86367.0,48.5897,48.6162,48.5632,48.5809,86367.0
2018-12-04 10:45:00,55.04,55.06,55.03,55.06,31548.0,48.5721,48.5897,48.5632,48.5897,31548.0
2018-12-04 10:50:00,55.07,55.08,55.04,55.07,29838.0,48.5985,48.6074,48.5721,48.5985,29838.0
2018-12-04 10:55:00,55.07,55.08,55.0,55.01,40748.0,48.5985,48.6074,48.5368,48.5456,40748.0
2018-12-04 11:00:00,55.0,55.02,54.96,55.02,77189.0,48.5368,48.5544,48.5015,48.5544,77189.0
2018-12-04 11:05:00,55.02,55.08,55.01,55.05,48206.0,48.5544,48.6074,48.5456,48.5809,48206.0
2018-12-04 11:10:00,55.05,55.05,55.02,55.03,31349.0,48.5809,48.5809,48.5544,48.5632,31349.0
2018-12-04 11:15:00,55.02,55.03,55.0,55.01,70437.0,48.5544,48.5632,48.5368,48.5456,70437.0
2018-12-04 11:20:00,55.02,55.05,55.01,55.02,59107.0,48.5544,48.5809,48.5456,48.5544,59107.0
2018-12-04 11:25:00,55.01,55.01,54.96,54.98,34486.0,48.5456,48.5456,48.5015,48.5191,34486.0
2018-12-04 11:30:00,54.98,54.98,54.95,54.95,42948.0,48.5191,48.5191,48.4926,48.4926,42948.0
2018-12-04 11:35:00,54.95,54.96,54.93,54.95,49421.0,48.4926,48.5015,48.475,48.4926,49421.0
2018-12-04 11:40:00,54.95,54.99,54.93,54.93,68545.0,48.4926,48.5279,48.475,48.475,68545.0
2018-12-04 11:45:00,54.93,54.94,54.91,54.94,111486.0,48.475,48.4838,48.4573,48.4838,111486.0
2018-12-04 11:50:00,54.93,54.94,54.9,54.93,42084.0,48.475,48.4838,48.4485,48.475,42084.0
2018-12-04 11:55:00,54.93,54.93,54.87,54.87,278488.0,48.475,48.475,48.422,48.422,278488.0
2018-12-04 12:00:00,54.87,54.87,54.77,54.77,286961.0,48.422,48.422,48.3338,48.3338,286961.0
2018-12-04 12:05:00,54.76,54.76,54.54,54.59,243810.0,48.325,48.325,48.1308,48.1749,243810.0
2018-12-04 12:10:00,54.59,54.59,54.48,54.48,147337.0,48.1749,48.1749,48.0779,48.0779,147337.0
2018-12-04 12:15:00,54.48,54.52,54.44,54.5,243033.0,48.0779,48.1132,48.0426,48.0955,243033.0
2018-12-04 12:20:00,54.5,54.51,54.42,54.43,164507.0,48.0955,48.1043,48.0249,48.0337,164507.0
2018-12-04 12:25:00,54.42,54.47,54.37,54.37,125850.0,48.0249,48.069,47.9808,47.9808,125850.0
2018-12-04 12:30:00,54.37,54.37,54.22,54.34,453033.0,47.9808,47.9808,47.8484,47.9543,453033.0
2018-12-04 12:35:00,54.34,54.37,54.26,54.31,1135708.0,47.9543,47.9808,47.8837,47.9278,1135708.0
2018-12-04 12:40:00,54.31,54.37,54.29,54.33,208524.0,47.9278,47.9808,47.9102,47.9455,208524.0
2018-12-04 12:45:00,54.32,54.4,54.32,54.38,352870.0,47.9367,48.0073,47.9367,47.9896,352870.0
2018-12-04 12:50:00,54.38,54.38,54.3,54.31,143686.0,47.9896,47.9896,47.919,47.9278,143686.0
2018-12-04 12:55:00,54.32,54.37,54.29,54.3,79724.0,47.9367,47.9808,47.9102,47.919,79724.0
2018-12-04 13:00:00,54.29,54.37,54.28,54.36,80398.0,47.9102,47.9808,47.9014,47.972,80398.0
2018-12-04 13:05:00,54.36,54.37,54.31,54.32,209321.0,47.972,47.9808,47.9278,47.9367,209321.0
2018-12-04 13:10:00,54.31,54.34,54.26,54.26,73666.0,47.9278,47.9543,47.8837,47.8837,73666.0
2018-12-04 13:15:00,54.26,54.35,54.26,54.32,220431.0,47.8837,47.9631,47.8837,47.9367,220431.0
2018-12-04 13:20:00,54.31,54.33,54.28,54.3,60484.0,47.9278,47.9455,47.9014,47.919,60484.0
2018-12-04 13:25:00,54.29,54.29,54.1,54.18,155632.0,47.9102,47.9102,47.7425,47.8131,155632.0
2018-12-04 13:30:00,54.18,54.23,54.15,54.2,157176.0,47.8131,47.8572,47.7866,47.8308,157176.0
2018-12-04 13:35:00,54.19,54.2,54.05,54.07,228068.0,47.8219,47.8308,47.6984,47.7161,228068.0
2018-12-04 13:40:00,54.06,54.18,54.03,54.16,310967.0,47.7072,47.8131,47.6808,47.7955,310967.0
2018-12-04 13:45:00,54.15,54.23,54.12,54.2,246031.0,47.7866,47.8572,47.7602,47.8308,246031.0
2018-12-04 13:50:00,54.2,54.23,54.16,54.21,117352.0,47.8308,47.8572,47.7955,47.8396,117352.0
2018-12-04 13:55:00,54.22,54.31,54.22,54.27,230776.0,47.8484,47.9278,47.8484,47.8925,230776.0
2018-12-04 14:00:00,54.26,54.27,54.2,54.21,122488.0,47.8837,47.8925,47.8308,47.8396,122488.0
2018-12-04 14:05:00,54.2,54.32,54.19,54.31,92627.0,47.8308,47.9367,47.8219,47.9278,92627.0
2018-12-04 14:10:00,54.31,54.35,54.28,54.33,99314.0,47.9278,47.9631,47.9014,47.9455,99314.0
2018-12-04 14:15:00,54.33,54.35,54.31,54.34,44162.0,47.9455,47.9631,47.9278,47.9543,44162.0
2018-12-04 14:20:00,54.34,54.36,54.3,54.31,91025.0,47.9543,47.972,47.919,47.9278,91025.0
2018-12-04 14:25:00,54.3,54.3,54.23,54.23,66459.0,47.919,47.919,47.8572,47.8572,66459.0
2018-12-04 14:30:00,54.24,54.33,54.24,54.31,108404.0,47.8661,47.9455,47.8661,47.9278,108404.0
2018-12-04 14:35:00,54.31,54.32,54.26,54.31,222452.0,47.9278,47.9367,47.8837,47.9278,222452.0
2018-12-04 14:40:00,54.31,54.34,54.3,54.32,159031.0,47.9278,47.9543,47.919,47.9367,159031.0
2018-12-04 14:45:00,54.31,54.41,54.31,54.4,188933.0,47.9278,48.0161,47.9278,48.0073,188933.0
2018-12-04 14:50:00,54.4,54.41,54.36,54.37,50318.0,48.0073,48.0161,47.972,47.9808,50318.0
2018-12-04 14:55:00,54.38,54.38,54.29,54.29,101093.0,47.9896,47.9896,47.9102,47.9102,101093.0
2018-12-04 15:00:00,54.29,54.29,54.19,54.21,313278.0,47.9102,47.9102,47.8219,47.8396,313278.0
2018-12-04 15:05:00,54.21,54.25,54.19,54.22,153907.0,47.8396,47.8749,47.8219,47.8484,153907.0
2018-12-04 15:10:00,54.22,54.24,54.17,54.22,116704.0,47.8484,47.8661,47.8043,47.8484,116704.0
2018-12-04 15:15:00,54.22,54.28,54.17,54.19,286680.0,47.8484,47.9014,47.8043,47.8219,286680.0
2018-12-04 15:20:00,54.19,54.25,54.14,54.14,271454.0,47.8219,47.8749,47.7778,47.7778,271454.0
2018-12-04 15:25:00,54.14,54.2,54.12,54.14,286444.0,47.7778,47.8308,47.7602,47.7778,286444.0
2018-12-04 15:30:00,54.14,54.21,54.12,54.18,294765.0,47.7778,47.8396,47.7602,47.8131,294765.0
2018-12-04 15:35:00,54.18,54.24,54.12,54.14,269707.0,47.8131,47.8661,47.7602,47.7778,269707.0
2018-12-04 15:40:00,54.13,54.15,54.08,54.13,281491.0,47.769,47.7866,47.7249,47.769,281491.0
2018-12-04 15:45:00,54.13,54.16,54.07,54.15,554468.0,47.769,47.7955,47.7161,47.7866,554468.0
2018-12-04 15:50:00,54.15,54.18,54.03,54.05,587877.0,47.7866,47.8131,47.6808,47.6984,587877.0
2018-12-04 15:55:00,54.04,54.06,53.96,53.99,917669.0,47.6896,47.7072,47.619,47.6455,917669.0
2018-12-06 09:30:00,53.43,53.49,53.32,53.49,172422.0,47.1513,47.2042,47.0542,47.2042,172422.0
2018-12-06 09:35:00,53.5,53.65,53.48,53.63,166234.0,47.213,47.3454,47.1954,47.3278,166234.0
2018-12-06 09:40:00,53.63,53.63,53.52,53.58,161306.0,47.3278,47.3278,47.2307,47.2836,161306.0
2018-12-06 09:45:00,53.57,53.62,53.42,53.43,578270.0,47.2748,47.3189,47.1424,47.1513,578270.0
2018-12-06 09:50:00,53.43,53.43,53.28,53.29,432515.0,47.1513,47.1513,47.0189,47.0277,432515.0
2018-12-06 09:55:00,53.29,53.32,53.27,53.3,230245.0,47.0277,47.0542,47.0101,47.0365,230245.0
2018-12-06 10:00:00,53.3,53.36,53.25,53.36,310184.0,47.0365,47.0895,46.9924,47.0895,310184.0
2018-12-06 10:05:00,53.35,53.41,53.26,53.39,509409.0,47.0807,47.1336,47.0012,47.116,509409.0
2018-12-06 10:10:00,53.39,53.39,53.28,53.35,191046.0,47.116,47.116,47.0189,47.0807,191046.0
2018-12-06 10:15:00,53.36,53.42,53.3,53.33,210742.0,47.0895,47.1424,47.0365,47.063,210742.0
2018-12-06 10:20:00,53.33,53.4,53.31,53.33,175918.0,47.063,47.1248,47.0454,47.063,175918.0
2018-12-06 10:25:00,53.32,53.44,53.29,53.4,300728.0,47.0542,47.1601,47.0277,47.1248,300728.0
2018-12-06 10:30:00,53.41,53.43,53.31,53.32,264949.0,47.1336,47.1513,47.0454,47.0542,264949.0
2018-12-06 10:35:00,53.32,53.36,53.26,53.33,234418.0,47.0542,47.0895,47.0012,47.063,234418.0
2018-12-06 10:40:00,53.34,53.38,53.28,53.32,195089.0,47.0718,47.1071,47.0189,47.0542,195089.0
2018-12-06 10:45:00,53.33,53.34,53.21,53.23,145604.0,47.063,47.0718,46.9571,46.9748,145604.0
2018-12-06 10:50:00,53.22,53.23,53.18,53.21,272816.0,46.9659,46.9748,46.9306,46.9571,272816.0
2018-12-06 10:55:00,53.21,53.21,53.04,53.07,241110.0,46.9571,46.9571,46.8071,46.8336,241110.0
2018-12-06 11:00:00,53.07,53.11,53.03,53.09,141510.0,46.8336,46.8689,46.7983,46.8512,141510.0
2018-12-06 11:05:00,53.09,53.12,53.04,53.05,116043.0,46.8512,46.8777,46.8071,46.8159,116043.0
2018-12-06 11:10:00,53.06,53.07,52.99,53.0,232115.0,46.8247,46.8336,46.763,46.7718,232115.0
2018-12-06 11:15:00,53.0,53.04,52.98,53.02,197397.0,46.7718,46.8071,46.7541,46.7894,197397.0
2018-12-06 11:20:00,53.02,53.02,52.93,52.93,183252.0,46.7894,46.7894,46.71,46.71,183252.0
2018-12-06 11:25:00,52.94,52.97,52.84,52.85,522245.0,46.7188,46.7453,46.6306,46.6394,522245.0
2018-12-06 11:30:00,52.85,52.92,52.84,52.89,320925.0,46.6394,46.7012,46.6306,46.6747,320925.0
2018-12-06 11:35:00,52.9,53.0,52.9,52.96,172485.0,46.6835,46.7718,46.6835,46.7365,172485.0
2018-12-06 11:40:00,52.96,53.05,52.95,53.03,216351.0,46.7365,46.8159,46.7277,46.7983,216351.0
2018-12-06 11:45:00,53.03,53.09,53.01,53.08,385309.0,46.7983,46.8512,46.7806,46.8424,385309.0
2018-12-06 11:50:00,53.07,53.17,53.04,53.14,209737.0,46.8336,46.9218,46.8071,46.8953,209737.0
2018-12-06 11:55:00,53.14,53.23,53.13,53.22,217019.0,46.8953,46.9748,46.8865,46.9659,217019.0
2018-12-06 12:00:00,53.22,53.23,53.17,53.19,372093.0,46.9659,46.9748,46.9218,46.9395,372093.0
2018-12-06 12:05:00,53.19,53.2,53.11,53.11,1973515.0,46.9395,46.9483,46.8689,46.8689,1973515.0
2018-12-06 12:10:00,53.11,53.18,53.1,53.18,152065.0,46.8689,46.9306,46.86,46.9306,152065.0
2018-12-06 12:15:00,53.19,53.31,53.18,53.28,2190641.0,46.9395,47.0454,46.9306,47.0189,2190641.0
2018-12-06 12:20:00,53.27,53.37,53.25,53.36,1219994.0,47.0101,47.0983,46.9924,47.0895,1219994.0
2018-12-06 12:25:00,53.37,53.42,53.34,53.41,835418.0,47.0983,47.1424,47.0718,47.1336,835418.0
2018-12-06 12:30:00,53.4,53.46,53.39,53.45,470921.0,47.1248,47.1777,47.116,47.1689,470921.0
2018-12-06 12:35:00,53.45,53.46,53.38,53.39,117880.0,47.1689,47.1777,47.1071,47.116,117880.0
2018-12-06 12:40:00,53.4,53.43,53.38,53.42,155354.0,47.1248,47.1513,47.1071,47.1424,155354.0
2018-12-06 12:45:00,53.42,53.46,53.4,53.43,68073.0,47.1424,47.1777,47.1248,47.1513,68073.0
2018-12-06 12:50:00,53.42,53.51,53.39,53.5,1059026.0,47.1424,47.2219,47.116,47.213,1059026.0
2018-12-06 12:55:00,53.5,53.52,53.46,53.47,167167.0,47.213,47.2307,47.1777,47.1866,167167.0
2018-12-06 13:00:00,53.47,53.49,53.42,53.44,358791.0,47.1866,47.2042,47.1424,47.1601,358791.0
2018-12-06 13:05:00,53.44,53.45,53.39,53.41,373052.0,47.1601,47.1689,47.116,47.1336,373052.0
2018-12-06 13:10:00,53.41,53.44,53.41,53.43,133561.0,47.1336,47.1601,47.1336,47.1513,133561.0
2018-12-06 13:15:00,53.43,53.45,53.38,53.39,236887.0,47.1513,47.1689,47.1071,47.116,236887.0
2018-12-06 13:20:00,53.39,53.43,53.36,53.4,304457.0,47.116,47.1513,47.0895,47.1248,304457.0
2018-12-06 13:25:00,53.4,53.43,53.35,53.36,247478.0,47.1248,47.1513,47.0807,47.0895,247478.0
2018-12-06 13:30:00,53.35,53.35,53.27,53.3,133566.0,47.0807,47.0807,47.0101,47.0365,133566.0
2018-12-06 13:35:00,53.31,53.36,53.26,53.33,147955.0,47.0454,47.0895,47.0012,47.063,147955.0
2018-12-06 13:40:00,53.33,53.41,53.33,53.38,213564.0,47.063,47.1336,47.063,47.1071,213564.0
2018-12-06 13:45:00,53.38,53.45,53.37,53.45,201067.0,47.1071,47.1689,47.0983,47.1689,201067.0
2018-12-06 13:50:00,53.45,53.57,53.44,53.56,297880.0,47.1689,47.2748,47.1601,47.266,297880.0
2018-12-06 13:55:00,53.56,53.62,53.54,53.62,201093.0,47.266,47.3189,47.2483,47.3189,201093.0
2018-12-06 14:00:00,53.61,53.66,53.6,53.61,477434.0,47.3101,47.3542,47.3013,47.3101,477434.0
2018-12-06 14:05:00,53.6,53.63,53.57,53.6,79368.0,47.3013,47.3278,47.2748,47.3013,79368.0
2018-12-06 14:10:00,53.6,53.6,53.48,53.54,213680.0,47.3013,47.3013,47.1954,47.2483,213680.0
2018-12-06 14:15:00,53.53,53.56,53.45,53.46,102412.0,47.2395,47.266,47.1689,47.1777,102412.0
2018-12-06 14:20:00,53.46,53.52,53.45,53.47,383845.0,47.1777,47.2307,47.1689,47.1866,383845.0
2018-12-06 14:25:00,53.48,53.6,53.48,53.6,87001.0,47.1954,47.3013,47.1954,47.3013,87001.0
2018-12-06 14:30:00,53.6,53.6,53.49,53.54,128961.0,47.3013,47.3013,47.2042,47.2483,128961.0
2018-12-06 14:35:00,53.54,53.57,53.48,53.51,124356.0,47.2483,47.2748,47.1954,47.2219,124356.0
2018-12-06 14:40:00,53.51,53.57,53.5,53.5,141069.0,47.2219,47.2748,47.213,47.213,141069.0
2018-12-06 14:45:00,53.5,53.53,53.4,53.44,199518.0,47.213,47.2395,47.1248,47.1601,199518.0
2018-12-06 14:50:00,53.44,53.64,53.44,53.62,292294.0,47.1601,47.3366,47.1601,47.3189,292294.0
2018-12-06 14:55:00,53.62,53.67,53.6,53.63,322048.0,47.3189,47.3631,47.3013,47.3278,322048.0
2018-12-06 15:00:00,53.62,53.71,53.62,53.65,757861.0,47.3189,47.3984,47.3189,47.3454,757861.0
2018-12-06 15:05:00,53.65,53.66,53.59,53.62,314179.0,47.3454,47.3542,47.2925,47.3189,314179.0
2018-12-06 15:10:00,53.61,53.66,53.58,53.58,354985.0,47.3101,47.3542,47.2836,47.2836,354985.0
2018-12-06 15:15:00,53.58,53.64,53.57,53.62,157360.0,47.2836,47.3366,47.2748,47.3189,157360.0
2018-12-06 15:20:00,53.61,53.61,53.56,53.6,185075.0,47.3101,47.3101,47.266,47.3013,185075.0
2018-12-06 15:25:00,53.6,53.68,53.6,53.67,255755.0,47.3013,47.3719,47.3013,47.3631,255755.0
2018-12-06 15:30:00,53.66,53.81,53.65,53.77,396249.0,47.3542,47.4866,47.3454,47.4513,396249.0
2018-12-06 15:35:00,53.76,53.8,53.75,53.78,201954.0,47.4425,47.4778,47.4337,47.4601,201954.0
2018-12-06 15:40:00,53.78,53.84,53.72,53.83,354232.0,47.4601,47.5131,47.4072,47.5043,354232.0
2018-12-06 15:45:00,53.83,53.93,53.81,53.92,744989.0,47.5043,47.5925,47.4866,47.5837,744989.0
2018-12-06 15:50:00,53.91,53.98,53.9,53.97,502493.0,47.5749,47.6366,47.566,47.6278,502493.0
2018-12-06 15:55:00,53.98,54.02,53.93,53.95,823982.0,47.6366,47.6719,47.5925,47.6102,823982.0
2018-12-07 09:30:00,54.02,54.08,53.97,54.07,130205.0,47.6719,47.7249,47.6278,47.7161,130205.0
2018-12-07 09:35:00,54.08,54.15,54.07,54.14,70212.0,47.7249,47.7866,47.7161,47.7778,70212.0
2018-12-07 09:40:00,54.13,54.23,54.13,54.15,144305.0,47.769,47.8572,47.769,47.7866,144305.0
2018-12-07 09:45:00,54.17,54.17,54.09,54.09,191506.0,47.8043,47.8043,47.7337,47.7337,191506.0
2018-12-07 09:50:00,54.09,54.13,54.07,54.11,71827.0,47.7337,47.769,47.7161,47.7514,71827.0
2018-12-07 09:55:00,54.11,54.15,54.08,54.1,189974.0,47.7514,47.7866,47.7249,47.7425,189974.0
2018-12-07 10:00:00,54.1,54.14,54.08,54.14,76327.0,47.7425,47.7778,47.7249,47.7778,76327.0
2018-12-07 10:05:00,54.13,54.13,54.04,54.04,51672.0,47.769,47.769,47.6896,47.6896,51672.0
2018-12-07 10:10:00,54.03,54.04,53.98,53.99,113276.0,47.6808,47.6896,47.6366,47.6455,113276.0
2018-12-07 10:15:00,54.0,54.0,53.86,53.88,163887.0,47.6543,47.6543,47.5307,47.5484,163887.0
2018-12-07 10:20:00,53.88,53.93,53.8,53.81,187434.0,47.5484,47.5925,47.4778,47.4866,187434.0
2018-12-07 10:25:00,53.81,53.87,53.75,53.86,78019.0,47.4866,47.5396,47.4337,47.5307,78019.0
2018-12-07 10:30:00,53.86,53.87,53.79,53.8,104555.0,47.5307,47.5396,47.469,47.4778,104555.0
2018-12-07 10:35:00,53.79,53.82,53.69,53.77,156527.0,47.469,47.4954,47.3807,47.4513,156527.0
2018-12-07 10:40:00,53.76,53.84,53.73,53.83,117135.0,47.4425,47.5131,47.416,47.5043,117135.0
2018-12-07 10:45:00,53.83,53.88,53.8,53.82,158144.0,47.5043,47.5484,47.4778,47.4954,158144.0
2018-12-07 10:50:00,53.82,53.86,53.77,53.83,75151.0,47.4954,47.5307,47.4513,47.5043,75151.0
2018-12-07 10:55:00,53.83,53.89,53.82,53.89,59108.0,47.5043,47.5572,47.4954,47.5572,59108.0
2018-12-07 11:00:00,53.9,53.93,53.77,53.78,156290.0,47.566,47.5925,47.4513,47.4601,156290.0
2018-12-07 11:05:00,53.78,53.78,53.69,53.72,126446.0,47.4601,47.4601,47.3807,47.4072,126446.0
2018-12-07 11:10:00,53.73,53.75,53.65,53.66,119831.0,47.416,47.4337,47.3454,47.3542,119831.0
2018-12-07 11:15:00,53.66,53.7,53.64,53.67,95296.0,47.3542,47.3895,47.3366,47.3631,95296.0
2018-12-07 11:20:00,53.66,53.68,53.6,53.61,139459.0,47.3542,47.3719,47.3013,47.3101,139459.0
2018-12-07 11:25:00,53.6,53.68,53.58,53.65,162238.0,47.3013,47.3719,47.2836,47.3454,162238.0
2018-12-07 11:30:00,53.65,53.68,53.6,53.62,131962.0,47.3454,47.3719,47.3013,47.3189,131962.0
2018-12-07 11:35:00,53.63,53.69,53.62,53.65,117306.0,47.3278,47.3807,47.3189,47.3454,117306.0
2018-12-07 11:40:00,53.66,53.74,53.61,53.73,68843.0,47.3542,47.4248,47.3101,47.416,68843.0
2018-12-07 11:45:00,53.73,53.75,53.7,53.71,94258.0,47.416,47.4337,47.3895,47.3984,94258.0
2018-12-07 11:50:00,53.71,53.72,53.6,53.6,227111.0,47.3984,47.4072,47.3013,47.3013,227111.0
2018-12-07 11:55:00,53.6,53.62,53.55,53.55,136837.0,47.3013,47.3189,47.2572,47.2572,136837.0
2018-12-07 12:00:00,53.54,53.63,53.54,53.61,194112.0,47.2483,47.3278,47.2483,47.3101,194112.0
2018-12-07 12:05:00,53.61,53.63,53.56,53.6,157284.0,47.3101,47.3278,47.266,47.3013,157284.0
2018-12-07 12:10:00,53.59,53.7,53.57,53.66,148518.0,47.2925,47.3895,47.2748,47.3542,148518.0
2018-12-07 12:15:00,53.66,53.66,53.53,53.56,248467.0,47.3542,47.3542,47.2395,47.266,248467.0
2018-12-07 12:20:00,53.56,53.66,53.56,53.64,173424.0,47.266,47.3542,47.266,47.3366,173424.0
2018-12-07 12:25:00,53.64,53.67,53.59,53.62,103583.0,47.3366,47.3631,47.2925,47.3189,103583.0
2018-12-07 12:30:00,53.61,53.61,53.52,53.53,372379.0,47.3101,47.3101,47.2307,47.2395,372379.0
2018-12-07 12:35:00,53.53,53.55,53.5,53.53,169977.0,47.2395,47.2572,47.213,47.2395,169977.0
2018-12-07 12:40:00,53.54,53.54,53.47,53.48,671308.0,47.2483,47.2483,47.1866,47.1954,671308.0
2018-12-07 12:45:00,53.49,53.54,53.49,53.5,157677.0,47.2042,47.2483,47.2042,47.213,157677.0
2018-12-07 12:50:00,53.51,53.62,53.5,53.61,105746.0,47.2219,47.3189,47.213,47.3101,105746.0
2018-12-07 12:55:00,53.62,53.7,53.61,53.68,131462.0,47.3189,47.3895,47.3101,47.3719,131462.0
2018-12-07 13:00:00,53.67,53.75,53.67,53.72,199370.0,47.3631,47.4337,47.3631,47.4072,199370.0
2018-12-07 13:05:00,53.72,53.72,53.66,53.66,175254.0,47.4072,47.4072,47.3542,47.3542,175254.0
2018-12-07 13:10:00,53.67,53.69,53.6,53.6,122182.0,47.3631,47.3807,47.3013,47.3013,122182.0
2018-12-07 13:15:00,53.6,53.62,53.55,53.55,114425.0,47.3013,47.3189,47.2572,47.2572,114425.0
2018-12-07 13:20:00,53.55,53.63,53.55,53.62,117286.0,47.2572,47.3278,47.2572,47.3189,117286.0
2018-12-07 13:25:00,53.62,53.64,53.56,53.61,107722.0,47.3189,47.3366,47.266,47.3101,107722.0
2018-12-07 13:30:00,53.62,53.63,53.54,53.54,104994.0,47.3189,47.3278,47.2483,47.2483,104994.0
2018-12-07 13:35:00,53.55,53.61,53.52,53.57,89029.0,47.2572,47.3101,47.2307,47.2748,89029.0
2018-12-07 13:40:00,53.56,53.61,53.55,53.6,73916.0,47.266,47.3101,47.2572,47.3013,73916.0
2018-12-07 13:45:00,53.59,53.63,53.51,53.52,104989.0,47.2925,47.3278,47.2219,47.2307,104989.0
2018-12-07 13:50:00,53.51,53.55,53.49,53.54,122158.0,47.2219,47.2572,47.2042,47.2483,122158.0
2018-12-07 13:55:00,53.54,53.54,53.47,53.47,79376.0,47.2483,47.2483,47.1866,47.1866,79376.0
2018-12-07 14:00:00,53.47,53.47,53.42,53.42,135050.0,47.1866,47.1866,47.1424,47.1424,135050.0
2018-12-07 14:05:00,53.42,53.48,53.4,53.42,119222.0,47.1424,47.1954,47.1248,47.1424,119222.0
2018-12-07 14:10:00,53.43,53.44,53.39,53.41,93189.0,47.1513,47.1601,47.116,47.1336,93189.0
2018-12-07 14:15:00,53.41,53.52,53.4,53.52,1394671.0,47.1336,47.2307,47.1248,47.2307,1394671.0
2018-12-07 14:20:00,53.51,53.57,53.51,53.51,340567.0,47.2219,47.2748,47.2219,47.2219,340567.0
2018-12-07 14:25:00,53.51,53.54,53.47,53.53,328362.0,47.2219,47.2483,47.1866,47.2395,328362.0
2018-12-07 14:30:00,53.54,53.55,53.49,53.52,539953.0,47.2483,47.2572,47.2042,47.2307,539953.0
2018-12-07 14:35:00,53.53,53.53,53.45,53.46,352804.0,47.2395,47.2395,47.1689,47.1777,352804.0
2018-12-07 14:40:00,53.45,53.48,53.41,53.41,198445.0,47.1689,47.1954,47.1336,47.1336,198445.0
2018-12-07 14:45:00,53.41,53.52,53.37,53.49,225172.0,47.1336,47.2307,47.0983,47.2042,225172.0
2018-12-07 14:50:00,53.5,53.55,53.39,53.41,150139.0,47.213,47.2572,47.116,47.1336,150139.0
2018-12-07 14:55:00,53.41,53.42,53.35,53.37,253738.0,47.1336,47.1424,47.0807,47.0983,253738.0
2018-12-07 15:00:00,53.37,53.38,53.33,53.35,198736.0,47.0983,47.1071,47.063,47.0807,198736.0
2018-12-07 15:05:00,53.36,53.47,53.35,53.47,203080.0,47.0895,47.1866,47.0807,47.1866,203080.0
2018-12-07 15:10:00,53.47,53.52,53.46,53.46,249659.0,47.1866,47.2307,47.1777,47.1777,249659.0
2018-12-07 15:15:00,53.46,53.5,53.42,53.47,572083.0,47.1777,47.213,47.1424,47.1866,572083.0
2018-12-07 15:20:00,53.47,53.49,53.43,53.45,151284.0,47.1866,47.2042,47.1513,47.1689,151284.0
2018-12-07 15:25:00,53.44,53.54,53.41,53.51,288408.0,47.1601,47.2483,47.1336,47.2219,288408.0
2018-12-07 15:30:00,53.5,53.62,53.48,53.61,429123.0,47.213,47.3189,47.1954,47.3101,429123.0
2018-12-07 15:35:00,53.6,53.68,53.56,53.56,466727.0,47.3013,47.3719,47.266,47.266,466727.0
2018-12-07 15:40:00,53.56,53.64,53.53,53.58,374923.0,47.266,47.3366,47.2395,47.2836,374923.0
2018-12-07 15:45:00,53.59,53.61,53.49,53.49,506603.0,47.2925,47.3101,47.2042,47.2042,506603.0
2018-12-07 15:50:00,53.49,53.59,53.49,53.54,475345.0,47.2042,47.2925,47.2042,47.2483,475345.0
2018-12-07 15:55:00,53.55,53.58,53.51,53.52,928472.0,47.2572,47.2836,47.2219,47.2307,928472.0
2018-12-10 09:30:00,53.18,53.3,53.18,53.27,186595.0,46.9306,47.0365,46.9306,47.0101,186595.0
2018-12-10 09:35:00,53.26,53.28,53.21,53.23,251695.0,47.0012,47.0189,46.9571,46.9748,251695.0
2018-12-10 09:40:00,53.23,53.27,53.19,53.26,108711.0,46.9748,47.0101,46.9395,47.0012,108711.0
2018-12-10 09:45:00,53.25,53.25,53.09,53.1,145692.0,46.9924,46.9924,46.8512,46.86,145692.0
2018-12-10 09:50:00,53.1,53.11,52.98,53.03,227793.0,46.86,46.8689,46.7541,46.7983,227793.0
2018-12-10 09:55:00,53.04,53.08,53.04,53.05,199095.0,46.8071,46.8424,46.8071,46.8159,199095.0
2018-12-10 10:00:00,53.05,53.1,53.02,53.1,226109.0,46.8159,46.86,46.7894,46.86,226109.0
2018-12-10 10:05:00,53.1,53.12,53.04,53.04,360999.0,46.86,46.8777,46.8071,46.8071,360999.0
2018-12-10 10:10:00,53.04,53.15,53.01,53.15,260114.0,46.8071,46.9042,46.7806,46.9042,260114.0
2018-12-10 10:15:00,53.14,53.15,53.1,53.15,464060.0,46.8953,46.9042,46.86,46.9042,464060.0
2018-12-10 10:20:00,53.14,53.18,53.11,53.14,224378.0,46.8953,46.9306,46.8689,46.8953,224378.0
2018-12-10 10:25:00,53.13,53.16,53.05,53.1,237811.0,46.8865,46.913,46.8159,46.86,237811.0
2018-12-10 10:30:00,53.09,53.14,52.99,53.03,349948.0,46.8512,46.8953,46.763,46.7983,349948.0
2018-12-10 10:35:00,53.03,53.06,52.96,52.97,241406.0,46.7983,46.8247,46.7365,46.7453,241406.0
2018-12-10 10:40:00,52.97,52.98,52.89,52.91,164441.0,46.7453,46.7541,46.6747,46.6924,164441.0
2018-12-10 10:45:00,52.89,52.96,52.88,52.91,348469.0,46.6747,46.7365,46.6659,46.6924,348469.0
2018-12-10 10:50:00,52.91,52.93,52.77,52.78,252359.0,46.6924,46.71,46.5688,46.5776,252359.0
2018-12-10 10:55:00,52.78,52.87,52.77,52.81,165195.0,46.5776,46.6571,46.5688,46.6041,165195.0
2018-12-10 11:00:00,52.8,52.82,52.62,52.65,475691.0,46.5953,46.6129,46.4364,46.4629,475691.0
2018-12-10 11:05:00,52.65,52.69,52.6,52.61,216372.0,46.4629,46.4982,46.4188,46.4276,216372.0
2018-12-10 11:10:00,52.6,52.66,52.58,52.64,237065.0,46.4188,46.4717,46.4011,46.4541,237065.0
2018-12-10 11:15:00,52.64,52.65,52.5,52.54,251999.0,46.4541,46.4629,46.3305,46.3658,251999.0
2018-12-10 11:20:00,52.54,52.58,52.47,52.48,191358.0,46.3658,46.4011,46.3041,46.3129,191358.0
2018-12-10 11:25:00,52.49,52.56,52.48,52.54,260527.0,46.3217,46.3835,46.3129,46.3658,260527.0
2018-12-10 11:30:00,52.54,52.63,52.52,52.56,290324.0,46.3658,46.4453,46.3482,46.3835,290324.0
2018-12-10 11:35:00,52.56,52.74,52.56,52.72,296250.0,46.3835,46.5423,46.3835,46.5247,296250.0
2018-12-10 11:40:00,52.73,52.73,52.68,52.71,177212.0,46.5335,46.5335,46.4894,46.5159,177212.0
2018-12-10 11:45:00,52.71,52.79,52.69,52.73,231977.0,46.5159,46.5865,46.4982,46.5335,231977.0
2018-12-10 11:50:00,52.73,52.75,52.7,52.72,137375.0,46.5335,46.5512,46.507,46.5247,137375.0
2018-12-10 11:55:00,52.71,52.76,52.59,52.62,130918.0,46.5159,46.56,46.41,46.4364,130918.0
2018-12-10 12:00:00,52.62,52.64,52.57,52.59,109433.0,46.4364,46.4541,46.3923,46.41,109433.0
2018-12-10 12:05:00,52.59,52.67,52.56,52.62,70918.0,46.41,46.4806,46.3835,46.4364,70918.0
2018-12-10 12:10:00,52.61,52.7,52.58,52.67,155239.0,46.4276,46.507,46.4011,46.4806,155239.0
2018-12-10 12:15:00,52.68,52.71,52.58,52.59,162735.0,46.4894,46.5159,46.4011,46.41,162735.0
2018-12-10 12:20:00,52.59,52.63,52.56,52.59,90929.0,46.41,46.4453,46.3835,46.41,90929.0
2018-12-10 12:25:00,52.59,52.66,52.58,52.63,108964.0,46.41,46.4717,46.4011,46.4453,108964.0
2018-12-10 12:30:00,52.62,52.7,52.61,52.69,110280.0,46.4364,46.507,46.4276,46.4982,110280.0
2018-12-10 12:35:00,52.69,52.88,52.69,52.87,180281.0,46.4982,46.6659,46.4982,46.6571,180281.0
2018-12-10 12:40:00,52.87,52.95,52.86,52.9,78294.0,46.6571,46.7277,46.6482,46.6835,78294.0
2018-12-10 12:45:00,52.9,52.99,52.88,52.98,146996.0,46.6835,46.763,46.6659,46.7541,146996.0
2018-12-10 12:50:00,52.98,53.0,52.94,52.98,121223.0,46.7541,46.7718,46.7188,46.7541,121223.0
2018-12-10 12:55:00,52.99,52.99,52.92,52.94,115222.0,46.763,46.763,46.7012,46.7188,115222.0
2018-12-10 13:00:00,52.95,52.96,52.91,52.93,117142.0,46.7277,46.7365,46.6924,46.71,117142.0
2018-12-10 13:05:00,52.93,52.98,52.91,52.93,116781.0,46.71,46.7541,46.6924,46.71,116781.0
2018-12-10 13:10:00,52.93,53.04,52.9,53.0,278324.0,46.71,46.8071,46.6835,46.7718,278324.0
2018-12-10 13:15:00,52.99,53.01,52.94,52.96,102994.0,46.763,46.7806,46.7188,46.7365,102994.0
2018-12-10 13:20:00,52.97,52.99,52.9,52.94,186310.0,46.7453,46.763,46.6835,46.7188,186310.0
2018-12-10 13:25:00,52.93,52.94,52.9,52.92,56518.0,46.71,46.7188,46.6835,46.7012,56518.0
2018-12-10 13:30:00,52.91,53.03,52.9,53.01,130159.0,46.6924,46.7983,46.6835,46.7806,130159.0
2018-12-10 13:35:00,53.02,53.09,53.02,53.03,146917.0,46.7894,46.8512,46.7894,46.7983,146917.0
2018-12-10 13:40:00,53.03,53.05,52.98,52.99,51523.0,46.7983,46.8159,46.7541,46.763,51523.0
2018-12-10 13:45:00,52.99,53.07,52.99,53.04,42671.0,46.763,46.8336,46.763,46.8071,42671.0
2018-12-10 13:50:00,53.05,53.12,53.05,53.1,128839.0,46.8159,46.8777,46.8159,46.86,128839.0
2018-12-10 13:55:00,53.1,53.1,53.06,53.06,69877.0,46.86,46.86,46.8247,46.8247,69877.0
2018-12-10 14:00:00,53.07,53.09,53.02,53.02,180113.0,46.8336,46.8512,46.7894,46.7894,180113.0
2018-12-10 14:05:00,53.03,53.1,53.02,53.09,114705.0,46.7983,46.86,46.7894,46.8512,114705.0
2018-12-10 14:10:00,53.08,53.09,53.02,53.04,114224.0,46.8424,46.8512,46.7894,46.8071,114224.0
2018-12-10 14:15:00,53.04,53.07,53.01,53.04,180607.0,46.8071,46.8336,46.7806,46.8071,180607.0
2018-12-10 14:20:00,53.04,53.09,53.01,53.06,138124.0,46.8071,46.8512,46.7806,46.8247,138124.0
2018-12-10 14:25:00,53.06,53.12,53.05,53.1,203885.0,46.8247,46.8777,46.8159,46.86,203885.0
2018-12-10 14:30:00,53.11,53.23,53.11,53.23,131886.0,46.8689,46.9748,46.8689,46.9748,131886.0
2018-12-10 14:35:00,53.23,53.23,53.19,53.2,81096.0,46.9748,46.9748,46.9395,46.9483,81096.0
2018-12-10 14:40:00,53.19,53.24,53.19,53.23,103642.0,46.9395,46.9836,46.9395,46.9748,103642.0
2018-12-10 14:45:00,53.23,53.27,53.21,53.23,94130.0,46.9748,47.0101,46.9571,46.9748,94130.0
2018-12-10 14:50:00,53.23,53.28,53.23,53.25,108082.0,46.9748,47.0189,46.9748,46.9924,108082.0
2018-12-10 14:55:00,53.24,53.28,53.15,53.18,195439.0,46.9836,47.0189,46.9042,46.9306,195439.0
2018-12-10 15:00:00,53.18,53.2,53.16,53.16,167989.0,46.9306,46.9483,46.913,46.913,167989.0
2018-12-10 15:05:00,53.16,53.2,53.15,53.18,178350.0,46.913,46.9483,46.9042,46.9306,178350.0
2018-12-10 15:10:00,53.18,53.19,53.11,53.14,408125.0,46.9306,46.9395,46.8689,46.8953,408125.0
2018-12-10 15:15:00,53.14,53.14,53.06,53.08,393363.0,46.8953,46.8953,46.8247,46.8424,393363.0
2018-12-10 15:20:00,53.09,53.13,53.08,53.13,143107.0,46.8512,46.8865,46.8424,46.8865,143107.0
2018-12-10 15:25:00,53.13,53.15,53.13,53.15,93176.0,46.8865,46.9042,46.8865,46.9042,93176.0
2018-12-10 15:30:00,53.15,53.27,53.15,53.27,300418.0,46.9042,47.0101,46.9042,47.0101,300418.0
2018-12-10 15:35:00,53.26,53.34,53.26,53.3,186037.0,47.0012,47.0718,47.0012,47.0365,186037.0
2018-12-10 15:40:00,53.3,53.32,53.27,53.27,285029.0,47.0365,47.0542,47.0101,47.0101,285029.0
2018-12-10 15:45:00,53.27,53.28,53.2,53.2,279584.0,47.0101,47.0189,46.9483,46.9483,279584.0
2018-12-10 15:50:00,53.2,53.22,53.17,53.2,332159.0,46.9483,46.9659,46.9218,46.9483,332159.0
2018-12-10 15:55:00,53.19,53.21,53.09,53.09,602001.0,46.9395,46.9571,46.8512,46.8512,602001.0
2018-12-11 09:30:00,53.31,53.39,53.28,53.33,160273.0,47.0454,47.116,47.0189,47.063,160273.0
2018-12-11 09:35:00,53.34,53.38,53.29,53.29,156653.0,47.0718,47.1071,47.0277,47.0277,156653.0
2018-12-11 09:40:00,53.29,53.34,53.27,53.33,97009.0,47.0277,47.0718,47.0101,47.063,97009.0
2018-12-11 09:45:00,53.34,53.34,53.26,53.26,137554.0,47.0718,47.0718,47.0012,47.0012,137554.0
2018-12-11 09:50:00,53.26,53.29,53.23,53.26,163122.0,47.0012,47.0277,46.9748,47.0012,163122.0
2018-12-11 09:55:00,53.26,53.35,53.26,53.31,113099.0,47.0012,47.0807,47.0012,47.0454,113099.0
2018-12-11 10:00:00,53.31,53.42,53.3,53.41,166861.0,47.0454,47.1424,47.0365,47.1336,166861.0
2018-12-11 10:05:00,53.41,53.45,53.4,53.41,112801.0,47.1336,47.1689,47.1248,47.1336,112801.0
2018-12-11 10:10:00,53.41,53.42,53.24,53.26,170318.0,47.1336,47.1424,46.9836,47.0012,170318.0
2018-12-11 10:15:00,53.26,53.28,53.22,53.26,198793.0,47.0012,47.0189,46.9659,47.0012,198793.0
2018-12-11 10:20:00,53.25,53.33,53.24,53.32,299712.0,46.9924,47.063,46.9836,47.0542,299712.0
2018-12-11 10:25:00,53.32,53.36,53.29,53.34,234866.0,47.0542,47.0895,47.0277,47.0718,234866.0
2018-12-11 10:30:00,53.34,53.38,53.33,53.34,224060.0,47.0718,47.1071,47.063,47.0718,224060.0
2018-12-11 10:35:00,53.35,53.35,53.22,53.34,179858.0,47.0807,47.0807,46.9659,47.0718,179858.0
2018-12-11 10:40:00,53.33,53.37,53.3,53.33,106715.0,47.063,47.0983,47.0365,47.063,106715.0
2018-12-11 10:45:00,53.33,53.36,53.2,53.23,100066.0,47.063,47.0895,46.9483,46.9748,100066.0
2018-12-11 10:50:00,53.23,53.25,53.18,53.2,121231.0,46.9748,46.9924,46.9306,46.9483,121231.0
2018-12-11 10:55:00,53.2,53.22,53.15,53.17,113210.0,46.9483,46.9659,46.9042,46.9218,113210.0
2018-12-11 11:00:00,53.17,53.18,53.11,53.17,155530.0,46.9218,46.9306,46.8689,46.9218,155530.0
2018-12-11 11:05:00,53.17,53.18,53.14,53.16,197749.0,46.9218,46.9306,46.8953,46.913,197749.0
2018-12-11 11:10:00,53.16,53.19,53.07,53.09,140728.0,46.913,46.9395,46.8336,46.8512,140728.0
2018-12-11 11:15:00,53.09,53.13,53.07,53.11,171443.0,46.8512,46.8865,46.8336,46.8689,171443.0
2018-12-11 11:20:00,53.11,53.14,53.07,53.11,150779.0,46.8689,46.8953,46.8336,46.8689,150779.0
2018-12-11 11:25:00,53.11,53.12,53.04,53.08,147090.0,46.8689,46.8777,46.8071,46.8424,147090.0
2018-12-11 11:30:00,53.08,53.09,52.98,53.0,106994.0,46.8424,46.8512,46.7541,46.7718,106994.0
2018-12-11 11:35:00,53.0,53.04,52.99,53.03,63636.0,46.7718,46.8071,46.763,46.7983,63636.0
2018-12-11 11:40:00,53.02,53.04,52.98,53.01,94521.0,46.7894,46.8071,46.7541,46.7806,94521.0
2018-12-11 11:45:00,53.0,53.06,52.97,53.04,123694.0,46.7718,46.8247,46.7453,46.8071,123694.0
2018-12-11 11:50:00,53.04,53.08,53.04,53.08,38724.0,46.8071,46.8424,46.8071,46.8424,38724.0
2018-12-11 11:55:00,53.08,53.11,53.04,53.09,127928.0,46.8424,46.8689,46.8071,46.8512,127928.0
2018-12-11 12:00:00,53.08,53.08,52.97,52.97,117532.0,46.8424,46.8424,46.7453,46.7453,117532.0
2018-12-11 12:05:00,52.98,52.99,52.94,52.97,444368.0,46.7541,46.763,46.7188,46.7453,444368.0
2018-12-11 12:10:00,52.97,52.97,52.9,52.91,87778.0,46.7453,46.7453,46.6835,46.6924,87778.0
2018-12-11 12:15:00,52.9,52.91,52.86,52.88,144857.0,46.6835,46.6924,46.6482,46.6659,144857.0
2018-12-11 12:20:00,52.88,52.94,52.87,52.94,126662.0,46.6659,46.7188,46.6571,46.7188,126662.0
2018-12-11 12:25:00,52.93,52.96,52.9,52.9,238973.0,46.71,46.7365,46.6835,46.6835,238973.0
2018-12-11 12:30:00,52.9,52.94,52.87,52.92,94640.0,46.6835,46.7188,46.6571,46.7012,94640.0
2018-12-11 12:35:00,52.92,52.93,52.89,52.9,180663.0,46.7012,46.71,46.6747,46.6835,180663.0
2018-12-11 12:40:00,52.91,53.0,52.91,52.98,73890.0,46.6924,46.7718,46.6924,46.7541,73890.0
2018-12-11 12:45:00,52.98,52.98,52.93,52.95,61357.0,46.7541,46.7541,46.71,46.7277,61357.0
2018-12-11 12:50:00,52.94,52.97,52.92,52.95,81321.0,46.7188,46.7453,46.7012,46.7277,81321.0
2018-12-11 12:55:00,52.95,52.99,52.93,52.96,59863.0,46.7277,46.763,46.71,46.7365,59863.0
2018-12-11 13:00:00,52.95,52.97,52.91,52.95,106441.0,46.7277,46.7453,46.6924,46.7277,106441.0
2018-12-11 13:05:00,52.94,52.96,52.91,52.94,53262.0,46.7188,46.7365,46.6924,46.7188,53262.0
2018-12-11 13:10:00,52.94,52.95,52.9,52.92,42690.0,46.7188,46.7277,46.6835,46.7012,42690.0
2018-12-11 13:15:00,52.92,53.01,52.92,53.0,86925.0,46.7012,46.7806,46.7012,46.7718,86925.0
2018-12-11 13:20:00,53.01,53.05,52.99,53.02,162765.0,46.7806,46.8159,46.763,46.7894,162765.0
2018-12-11 13:25:00,53.01,53.02,52.94,52.96,129455.0,46.7806,46.7894,46.7188,46.7365,129455.0
2018-12-11 13:30:00,52.96,52.96,52.91,52.93,58057.0,46.7365,46.7365,46.6924,46.71,58057.0
2018-12-11 13:35:00,52.94,52.98,52.92,52.95,75819.0,46.7188,46.7541,46.7012,46.7277,75819.0
2018-12-11 13:40:00,52.96,52.96,52.81,52.82,111131.0,46.7365,46.7365,46.6041,46.6129,111131.0
2018-12-11 13:45:00,52.81,52.83,52.76,52.78,96985.0,46.6041,46.6218,46.56,46.5776,96985.0
2018-12-11 13:50:00,52.77,52.79,52.73,52.75,164389.0,46.5688,46.5865,46.5335,46.5512,164389.0
2018-12-11 13:55:00,52.76,52.78,52.74,52.76,60343.0,46.56,46.5776,46.5423,46.56,60343.0
2018-12-11 14:00:00,52.76,52.81,52.74,52.78,93095.0,46.56,46.6041,46.5423,46.5776,93095.0
2018-12-11 14:05:00,52.78,52.81,52.76,52.76,120077.0,46.5776,46.6041,46.56,46.56,120077.0
2018-12-11 14:10:00,52.76,52.81,52.75,52.81,82927.0,46.56,46.6041,46.5512,46.6041,82927.0
2018-12-11 14:15:00,52.8,52.88,52.75,52.87,114392.0,46.5953,46.6659,46.5512,46.6571,114392.0
2018-12-11 14:20:00,52.86,52.9,52.84,52.88,77014.0,46.6482,46.6835,46.6306,46.6659,77014.0
2018-12-11 14:25:00,52.89,53.05,52.88,53.05,137068.0,46.6747,46.8159,46.6659,46.8159,137068.0
2018-12-11 14:30:00,53.05,53.12,53.05,53.09,105863.0,46.8159,46.8777,46.8159,46.8512,105863.0
2018-12-11 14:35:00,53.09,53.12,53.07,53.1,85967.0,46.8512,46.8777,46.8336,46.86,85967.0
2018-12-11 14:40:00,53.1,53.16,53.09,53.14,116120.0,46.86,46.913,46.8512,46.8953,116120.0
2018-12-11 14:45:00,53.14,53.2,53.14,53.15,271537.0,46.8953,46.9483,46.8953,46.9042,271537.0
2018-12-11 14:50:00,53.15,53.2,53.13,53.18,148531.0,46.9042,46.9483,46.8865,46.9306,148531.0
2018-12-11 14:55:00,53.18,53.2,53.13,53.16,228294.0,46.9306,46.9483,46.8865,46.913,228294.0
2018-12-11 15:00:00,53.17,53.19,53.07,53.1,126772.0,46.9218,46.9395,46.8336,46.86,126772.0
2018-12-11 15:05:00,53.1,53.15,53.07,53.15,169186.0,46.86,46.9042,46.8336,46.9042,169186.0
2018-12-11 15:10:00,53.14,53.31,53.14,53.27,195976.0,46.8953,47.0454,46.8953,47.0101,195976.0
2018-12-11 15:15:00,53.26,53.27,53.21,53.22,99270.0,47.0012,47.0101,46.9571,46.9659,99270.0
2018-12-11 15:20:00,53.21,53.23,53.19,53.2,66407.0,46.9571,46.9748,46.9395,46.9483,66407.0
2018-12-11 15:25:00,53.21,53.24,53.2,53.21,146216.0,46.9571,46.9836,46.9483,46.9571,146216.0
2018-12-11 15:30:00,53.21,53.32,53.2,53.25,225220.0,46.9571,47.0542,46.9483,46.9924,225220.0
2018-12-11 15:35:00,53.25,53.25,53.18,53.19,129355.0,46.9924,46.9924,46.9306,46.9395,129355.0
2018-12-11 15:40:00,53.18,53.18,53.09,53.11,344214.0,46.9306,46.9306,46.8512,46.8689,344214.0
2018-12-11 15:45:00,53.11,53.13,53.05,53.05,569840.0,46.8689,46.8865,46.8159,46.8159,569840.0
2018-12-11 15:50:00,53.05,53.1,53.01,53.08,390772.0,46.8159,46.86,46.7806,46.8424,390772.0
2018-12-11 15:55:00,53.07,53.1,53.01,53.09,1236084.0,46.8336,46.86,46.7806,46.8512,1236084.0
2018-12-12 09:30:00,53.88,53.93,53.83,53.83,186496.0,47.5484,47.5925,47.5043,47.5043,186496.0
2018-12-12 09:35:00,53.83,53.88,53.82,53.87,392235.0,47.5043,47.5484,47.4954,47.5396,392235.0
2018-12-12 09:40:00,53.87,53.89,53.83,53.88,71306.0,47.5396,47.5572,47.5043,47.5484,71306.0
2018-12-12 09:45:00,53.89,53.89,53.83,53.87,141549.0,47.5572,47.5572,47.5043,47.5396,141549.0
2018-12-12 09:50:00,53.88,53.92,53.84,53.86,141729.0,47.5484,47.5837,47.5131,47.5307,141729.0
2018-12-12 09:55:00,53.86,53.91,53.85,53.91,158701.0,47.5307,47.5749,47.5219,47.5749,158701.0
2018-12-12 10:00:00,53.91,53.92,53.85,53.91,120022.0,47.5749,47.5837,47.5219,47.5749,120022.0
2018-12-12 10:05:00,53.91,53.93,53.88,53.92,139132.0,47.5749,47.5925,47.5484,47.5837,139132.0
2018-12-12 10:10:00,53.92,53.97,53.88,53.96,122675.0,47.5837,47.6278,47.5484,47.619,122675.0
2018-12-12 10:15:00,53.97,53.99,53.94,53.98,112090.0,47.6278,47.6455,47.6013,47.6366,112090.0
2018-12-12 10:20:00,53.98,54.0,53.96,53.97,78722.0,47.6366,47.6543,47.619,47.6278,78722.0
2018-12-12 10:25:00,53.97,53.98,53.91,53.91,115750.0,47.6278,47.6366,47.5749,47.5749,115750.0
2018-12-12 10:30:00,53.91,53.97,53.9,53.96,153710.0,47.5749,47.6278,47.566,47.619,153710.0
2018-12-12 10:35:00,53.96,53.97,53.88,53.89,110250.0,47.619,47.6278,47.5484,47.5572,110250.0
2018-12-12 10:40:00,53.88,53.93,53.86,53.93,156946.0,47.5484,47.5925,47.5307,47.5925,156946.0
2018-12-12 10:45:00,53.93,54.0,53.91,53.99,42838.0,47.5925,47.6543,47.5749,47.6455,42838.0
2018-12-12 10:50:00,54.0,54.06,53.99,54.03,99598.0,47.6543,47.7072,47.6455,47.6808,99598.0
2018-12-12 10:55:00,54.04,54.1,54.04,54.08,77536.0,47.6896,47.7425,47.6896,47.7249,77536.0
2018-12-12 11:00:00,54.08,54.09,54.06,54.08,131471.0,47.7249,47.7337,47.7072,47.7249,131471.0
2018-12-12 11:05:00,54.07,54.08,54.02,54.05,67493.0,47.7161,47.7249,47.6719,47.6984,67493.0
2018-12-12 11:10:00,54.05,54.06,53.98,54.01,64820.0,47.6984,47.7072,47.6366,47.6631,64820.0
2018-12-12 11:15:00,54.02,54.06,54.02,54.04,84308.0,47.6719,47.7072,47.6719,47.6896,84308.0
2018-12-12 11:20:00,54.04,54.04,54.0,54.03,93443.0,47.6896,47.6896,47.6543,47.6808,93443.0
2018-12-12 11:25:00,54.03,54.04,53.97,53.97,94072.0,47.6808,47.6896,47.6278,47.6278,94072.0
2018-12-12 11:30:00,53.98,54.0,53.95,53.97,164227.0,47.6366,47.6543,47.6102,47.6278,164227.0
2018-12-12 11:35:00,53.97,53.97,53.94,53.95,96759.0,47.6278,47.6278,47.6013,47.6102,96759.0
2018-12-12 11:40:00,53.94,53.98,53.94,53.98,102767.0,47.6013,47.6366,47.6013,47.6366,102767.0
2018-12-12 11:45:00,53.99,54.02,53.97,54.01,135785.0,47.6455,47.6719,47.6278,47.6631,135785.0
2018-12-12 11:50:00,54.01,54.02,53.96,53.98,101533.0,47.6631,47.6719,47.619,47.6366,101533.0
2018-12-12 11:55:00,53.98,53.99,53.93,53.99,105880.0,47.6366,47.6455,47.5925,47.6455,105880.0
2018-12-12 12:00:00,54.0,54.03,54.0,54.02,110196.0,47.6543,47.6808,47.6543,47.6719,110196.0
2018-12-12 12:05:00,54.01,54.01,53.95,53.98,53481.0,47.6631,47.6631,47.6102,47.6366,53481.0
2018-12-12 12:10:00,53.99,54.0,53.96,53.97,48291.0,47.6455,47.6543,47.619,47.6278,48291.0
2018-12-12 12:15:00,53.97,53.99,53.94,53.96,92558.0,47.6278,47.6455,47.6013,47.619,92558.0
2018-12-12 12:20:00,53.95,53.99,53.93,53.97,282453.0,47.6102,47.6455,47.5925,47.6278,282453.0
2018-12-12 12:25:00,53.98,54.01,53.97,54.0,30512.0,47.6366,47.6631,47.6278,47.6543,30512.0
2018-12-12 12:30:00,54.01,54.01,53.97,53.98,191305.0,47.6631,47.6631,47.6278,47.6366,191305.0
2018-12-12 12:35:00,53.98,53.99,53.93,53.95,230585.0,47.6366,47.6455,47.5925,47.6102,230585.0
2018-12-12 12:40:00,53.95,53.98,53.95,53.97,98916.0,47.6102,47.6366,47.6102,47.6278,98916.0
2018-12-12 12:45:00,53.97,54.0,53.94,53.98,33862.0,47.6278,47.6543,47.6013,47.6366,33862.0
2018-12-12 12:50:00,53.98,54.01,53.98,54.0,34511.0,47.6366,47.6631,47.6366,47.6543,34511.0
2018-12-12 12:55:00,54.0,54.05,54.0,54.05,42178.0,47.6543,47.6984,47.6543,47.6984,42178.0
2018-12-12 13:00:00,54.05,54.1,54.05,54.07,48610.0,47.6984,47.7425,47.6984,47.7161,48610.0
2018-12-12 13:05:00,54.07,54.09,54.06,54.08,50609.0,47.7161,47.7337,47.7072,47.7249,50609.0
2018-12-12 13:10:00,54.08,54.13,54.08,54.11,68508.0,47.7249,47.769,47.7249,47.7514,68508.0
2018-12-12 13:15:00,54.11,54.12,54.07,54.08,37610.0,47.7514,47.7602,47.7161,47.7249,37610.0
2018-12-12 13:20:00,54.07,54.09,54.07,54.08,130704.0,47.7161,47.7337,47.7161,47.7249,130704.0
2018-12-12 13:25:00,54.08,54.09,54.06,54.09,50762.0,47.7249,47.7337,47.7072,47.7337,50762.0
2018-12-12 13:30:00,54.09,54.1,54.06,54.09,158950.0,47.7337,47.7425,47.7072,47.7337,158950.0
2018-12-12 13:35:00,54.1,54.1,54.04,54.06,50278.0,47.7425,47.7425,47.6896,47.7072,50278.0
2018-12-12 13:40:00,54.05,54.06,54.02,54.03,50884.0,47.6984,47.7072,47.6719,47.6808,50884.0
2018-12-12 13:45:00,54.03,54.04,54.0,54.02,148010.0,47.6808,47.6896,47.6543,47.6719,148010.0
2018-12-12 13:50:00,54.02,54.03,53.99,53.99,60888.0,47.6719,47.6808,47.6455,47.6455,60888.0
2018-12-12 13:55:00,53.98,54.01,53.96,54.0,60665.0,47.6366,47.6631,47.619,47.6543,60665.0
2018-12-12 14:00:00,54.0,54.01,53.93,53.95,144848.0,47.6543,47.6631,47.5925,47.6102,144848.0
2018-12-12 14:05:00,53.95,53.97,53.93,53.95,130894.0,47.6102,47.6278,47.5925,47.6102,130894.0
2018-12-12 14:10:00,53.94,53.95,53.9,53.91,114914.0,47.6013,47.6102,47.566,47.5749,114914.0
2018-12-12 14:15:00,53.9,53.93,53.9,53.93,54294.0,47.566,47.5925,47.566,47.5925,54294.0
2018-12-12 14:20:00,53.93,53.94,53.87,53.91,92358.0,47.5925,47.6013,47.5396,47.5749,92358.0
2018-12-12 14:25:00,53.91,53.93,53.84,53.85,254455.0,47.5749,47.5925,47.5131,47.5219,254455.0
2018-12-12 14:30:00,53.85,53.86,53.78,53.82,159744.0,47.5219,47.5307,47.4601,47.4954,159744.0
2018-12-12 14:35:00,53.82,53.85,53.79,53.83,199790.0,47.4954,47.5219,47.469,47.5043,199790.0
2018-12-12 14:40:00,53.83,53.83,53.76,53.81,102286.0,47.5043,47.5043,47.4425,47.4866,102286.0
2018-12-12 14:45:00,53.8,53.84,53.75,53.78,143873.0,47.4778,47.5131,47.4337,47.4601,143873.0
2018-12-12 14:50:00,53.77,53.82,53.75,53.8,115727.0,47.4513,47.4954,47.4337,47.4778,115727.0
2018-12-12 14:55:00,53.8,53.87,53.79,53.84,225309.0,47.4778,47.5396,47.469,47.5131,225309.0
2018-12-12 15:00:00,53.84,53.85,53.81,53.82,83010.0,47.5131,47.5219,47.4866,47.4954,83010.0
2018-12-12 15:05:00,53.82,53.87,53.81,53.86,165437.0,47.4954,47.5396,47.4866,47.5307,165437.0
2018-12-12 15:10:00,53.86,53.91,53.86,53.89,144884.0,47.5307,47.5749,47.5307,47.5572,144884.0
2018-12-12 15:15:00,53.9,53.91,53.84,53.85,211571.0,47.566,47.5749,47.5131,47.5219,211571.0
2018-12-12 15:20:00,53.85,53.88,53.84,53.88,173903.0,47.5219,47.5484,47.5131,47.5484,173903.0
2018-12-12 15:25:00,53.88,53.9,53.8,53.81,310870.0,47.5484,47.566,47.4778,47.4866,310870.0
2018-12-12 15:30:00,53.82,53.85,53.8,53.8,264740.0,47.4954,47.5219,47.4778,47.4778,264740.0
2018-12-12 15:35:00,53.81,53.9,53.8,53.89,156106.0,47.4866,47.566,47.4778,47.5572,156106.0
2018-12-12 15:40:00,53.9,53.93,53.86,53.88,336780.0,47.566,47.5925,47.5307,47.5484,336780.0
2018-12-12 15:45:00,53.87,53.88,53.83,53.85,226414.0,47.5396,47.5484,47.5043,47.5219,226414.0
2018-12-12 15:50:00,53.85,53.85,53.81,53.83,466688.0,47.5219,47.5219,47.4866,47.5043,466688.0
2018-12-12 15:55:00,53.82,53.82,53.71,53.74,832700.0,47.4954,47.4954,47.3984,47.4248,832700.0
2018-12-13 09:30:00,53.75,53.8,53.69,53.72,193503.0,47.4337,47.4778,47.3807,47.4072,193503.0
2018-12-13 09:35:00,53.72,53.81,53.72,53.8,381122.0,47.4072,47.4866,47.4072,47.4778,381122.0
2018-12-13 09:40:00,53.8,53.82,53.74,53.74,195103.0,47.4778,47.4954,47.4248,47.4248,195103.0
2018-12-13 09:45:00,53.74,53.76,53.72,53.74,292699.0,47.4248,47.4425,47.4072,47.4248,292699.0
2018-12-13 09:50:00,53.74,53.75,53.65,53.66,161436.0,47.4248,47.4337,47.3454,47.3542,161436.0
2018-12-13 09:55:00,53.66,53.7,53.65,53.67,383637.0,47.3542,47.3895,47.3454,47.3631,383637.0
2018-12-13 10:00:00,53.67,53.78,53.66,53.78,185137.0,47.3631,47.4601,47.3542,47.4601,185137.0
2018-12-13 10:05:00,53.79,53.82,53.78,53.78,100247.0,47.469,47.4954,47.4601,47.4601,100247.0
2018-12-13 10:10:00,53.79,53.87,53.79,53.83,97177.0,47.469,47.5396,47.469,47.5043,97177.0
2018-12-13 10:15:00,53.83,53.85,53.79,53.79,66215.0,47.5043,47.5219,47.469,47.469,66215.0
2018-12-13 10:20:00,53.79,53.79,53.73,53.74,78795.0,47.469,47.469,47.416,47.4248,78795.0
2018-12-13 10:25:00,53.75,53.79,53.69,53.7,114001.0,47.4337,47.469,47.3807,47.3895,114001.0
2018-12-13 10:30:00,53.71,53.73,53.67,53.71,95719.0,47.3984,47.416,47.3631,47.3984,95719.0
2018-12-13 10:35:00,53.71,53.74,53.67,53.69,43403.0,47.3984,47.4248,47.3631,47.3807,43403.0
2018-12-13 10:40:00,53.68,53.68,53.64,53.67,75452.0,47.3719,47.3719,47.3366,47.3631,75452.0
2018-12-13 10:45:00,53.68,53.71,53.61,53.65,142674.0,47.3719,47.3984,47.3101,47.3454,142674.0
2018-12-13 10:50:00,53.64,53.64,53.53,53.59,167699.0,47.3366,47.3366,47.2395,47.2925,167699.0
2018-12-13 10:55:00,53.59,53.63,53.58,53.62,151306.0,47.2925,47.3278,47.2836,47.3189,151306.0
2018-12-13 11:00:00,53.61,53.62,53.55,53.58,108404.0,47.3101,47.3189,47.2572,47.2836,108404.0
2018-12-13 11:05:00,53.57,53.65,53.57,53.62,106987.0,47.2748,47.3454,47.2748,47.3189,106987.0
2018-12-13 11:10:00,53.62,53.62,53.56,53.58,129652.0,47.3189,47.3189,47.266,47.2836,129652.0
2018-12-13 11:15:00,53.58,53.58,53.53,53.55,157903.0,47.2836,47.2836,47.2395,47.2572,157903.0
2018-12-13 11:20:00,53.56,53.58,53.53,53.54,158584.0,47.266,47.2836,47.2395,47.2483,158584.0
2018-12-13 11:25:00,53.54,53.6,53.54,53.57,230605.0,47.2483,47.3013,47.2483,47.2748,230605.0
2018-12-13 11:30:00,53.57,53.62,53.55,53.61,151313.0,47.2748,47.3189,47.2572,47.3101,151313.0
2018-12-13 11:35:00,53.6,53.62,53.57,53.6,108693.0,47.3013,47.3189,47.2748,47.3013,108693.0
2018-12-13 11:40:00,53.59,53.71,53.56,53.7,191708.0,47.2925,47.3984,47.266,47.3895,191708.0
2018-12-13 11:45:00,53.7,53.71,53.64,53.64,244839.0,47.3895,47.3984,47.3366,47.3366,244839.0
2018-12-13 11:50:00,53.63,53.64,53.57,53.59,122974.0,47.3278,47.3366,47.2748,47.2925,122974.0
2018-12-13 11:55:00,53.59,53.64,53.55,53.55,154676.0,47.2925,47.3366,47.2572,47.2572,154676.0
2018-12-13 12:00:00,53.55,53.56,53.5,53.52,243190.0,47.2572,47.266,47.213,47.2307,243190.0
2018-12-13 12:05:00,53.51,53.55,53.5,53.52,67027.0,47.2219,47.2572,47.213,47.2307,67027.0
2018-12-13 12:10:00,53.52,53.57,53.5,53.56,75848.0,47.2307,47.2748,47.213,47.266,75848.0
2018-12-13 12:15:00,53.55,53.57,53.51,53.54,263463.0,47.2572,47.2748,47.2219,47.2483,263463.0
2018-12-13 12:20:00,53.54,53.55,53.51,53.51,100405.0,47.2483,47.2572,47.2219,47.2219,100405.0
2018-12-13 12:25:00,53.51,53.53,53.5,53.52,64028.0,47.2219,47.2395,47.213,47.2307,64028.0
2018-12-13 12:30:00,53.51,53.56,53.51,53.55,107437.0,47.2219,47.266,47.2219,47.2572,107437.0
2018-12-13 12:35:00,53.55,53.61,53.55,53.6,233219.0,47.2572,47.3101,47.2572,47.3013,233219.0
2018-12-13 12:40:00,53.59,53.6,53.57,53.57,27526.0,47.2925,47.3013,47.2748,47.2748,27526.0
2018-12-13 12:45:00,53.57,53.61,53.55,53.59,48845.0,47.2748,47.3101,47.2572,47.2925,48845.0
2018-12-13 12:50:00,53.59,53.61,53.54,53.55,91760.0,47.2925,47.3101,47.2483,47.2572,91760.0
2018-12-13 12:55:00,53.55,53.58,53.55,53.57,175513.0,47.2572,47.2836,47.2572,47.2748,175513.0
2018-12-13 13:00:00,53.57,53.58,53.51,53.53,167670.0,47.2748,47.2836,47.2219,47.2395,167670.0
2018-12-13 13:05:00,53.53,53.57,53.5,53.56,60693.0,47.2395,47.2748,47.213,47.266,60693.0
2018-12-13 13:10:00,53.56,53.58,53.52,53.56,38624.0,47.266,47.2836,47.2307,47.266,38624.0
2018-12-13 13:15:00,53.56,53.61,53.55,53.55,37586.0,47.266,47.3101,47.2572,47.2572,37586.0
2018-12-13 13:20:00,53.56,53.6,53.55,53.59,16258.0,47.266,47.3013,47.2572,47.2925,16258.0
2018-12-13 13:25:00,53.59,53.6,53.53,53.59,175141.0,47.2925,47.3013,47.2395,47.2925,175141.0
2018-12-13 13:30:00,53.59,53.66,53.59,53.63,98814.0,47.2925,47.3542,47.2925,47.3278,98814.0
2018-12-13 13:35:00,53.63,53.67,53.61,53.67,107323.0,47.3278,47.3631,47.3101,47.3631,107323.0
2018-12-13 13:40:00,53.68,53.69,53.65,53.66,76623.0,47.3719,47.3807,47.3454,47.3542,76623.0
2018-12-13 13:45:00,53.66,53.66,53.62,53.62,42933.0,47.3542,47.3542,47.3189,47.3189,42933.0
2018-12-13 13:50:00,53.63,53.65,53.58,53.59,131328.0,47.3278,47.3454,47.2836,47.2925,131328.0
2018-12-13 13:55:00,53.59,53.6,53.55,53.58,133070.0,47.2925,47.3013,47.2572,47.2836,133070.0
2018-12-13 14:00:00,53.59,53.6,53.55,53.55,66439.0,47.2925,47.3013,47.2572,47.2572,66439.0
2018-12-13 14:05:00,53.55,53.56,53.5,53.52,117947.0,47.2572,47.266,47.213,47.2307,117947.0
2018-12-13 14:10:00,53.52,53.54,53.5,53.52,60013.0,47.2307,47.2483,47.213,47.2307,60013.0
2018-12-13 14:15:00,53.52,53.54,53.49,53.53,203480.0,47.2307,47.2483,47.2042,47.2395,203480.0
2018-12-13 14:20:00,53.53,53.54,53.49,53.5,86764.0,47.2395,47.2483,47.2042,47.213,86764.0
2018-12-13 14:25:00,53.5,53.55,53.47,53.54,213089.0,47.213,47.2572,47.1866,47.2483,213089.0
2018-12-13 14:30:00,53.53,53.55,53.51,53.52,68011.0,47.2395,47.2572,47.2219,47.2307,68011.0
2018-12-13 14:35:00,53.51,53.54,53.47,53.52,109444.0,47.2219,47.2483,47.1866,47.2307,109444.0
2018-12-13 14:40:00,53.52,53.55,53.49,53.49,100380.0,47.2307,47.2572,47.2042,47.2042,100380.0
2018-12-13 14:45:00,53.5,53.53,53.49,53.5,56690.0,47.213,47.2395,47.2042,47.213,56690.0
2018-12-13 14:50:00,53.51,53.58,53.51,53.56,127179.0,47.2219,47.2836,47.2219,47.266,127179.0
2018-12-13 14:55:00,53.57,53.61,53.56,53.57,81498.0,47.2748,47.3101,47.266,47.2748,81498.0
2018-12-13 15:00:00,53.58,53.59,53.54,53.56,71294.0,47.2836,47.2925,47.2483,47.266,71294.0
2018-12-13 15:05:00,53.56,53.57,53.53,53.54,37010.0,47.266,47.2748,47.2395,47.2483,37010.0
2018-12-13 15:10:00,53.53,53.58,53.52,53.57,50072.0,47.2395,47.2836,47.2307,47.2748,50072.0
2018-12-13 15:15:00,53.57,53.62,53.57,53.61,155276.0,47.2748,47.3189,47.2748,47.3101,155276.0
2018-12-13 15:20:00,53.61,53.63,53.59,53.61,151159.0,47.3101,47.3278,47.2925,47.3101,151159.0
2018-12-13 15:25:00,53.61,53.62,53.57,53.58,160401.0,47.3101,47.3189,47.2748,47.2836,160401.0
2018-12-13 15:30:00,53.58,53.59,53.56,53.57,243145.0,47.2836,47.2925,47.266,47.2748,243145.0
2018-12-13 15:35:00,53.57,53.58,53.51,53.55,239251.0,47.2748,47.2836,47.2219,47.2572,239251.0
2018-12-13 15:40:00,53.55,53.65,53.54,53.64,270490.0,47.2572,47.3454,47.2483,47.3366,270490.0
2018-12-13 15:45:00,53.65,53.67,53.63,53.64,177615.0,47.3454,47.3631,47.3278,47.3366,177615.0
2018-12-13 15:50:00,53.65,53.67,53.63,53.64,360207.0,47.3454,47.3631,47.3278,47.3366,360207.0
2018-12-13 15:55:00,53.65,53.66,53.52,53.53,563666.0,47.3454,47.3542,47.2307,47.2395,563666.0
2018-12-14 09:30:00,52.92,52.98,52.9,52.95,297531.0,46.7012,46.7541,46.6835,46.7277,297531.0
2018-12-14 09:35:00,52.93,52.96,52.88,52.94,229909.0,46.71,46.7365,46.6659,46.7188,229909.0
2018-12-14 09:40:00,52.94,53.03,52.93,53.02,213848.0,46.7188,46.7983,46.71,46.7894,213848.0
2018-12-14 09:45:00,53.03,53.09,53.03,53.07,173276.0,46.7983,46.8512,46.7983,46.8336,173276.0
2018-12-14 09:50:00,53.06,53.07,53.02,53.07,106950.0,46.8247,46.8336,46.7894,46.8336,106950.0
2018-12-14 09:55:00,53.07,53.12,53.06,53.11,295994.0,46.8336,46.8777,46.8247,46.8689,295994.0
2018-12-14 10:00:00,53.11,53.14,53.09,53.14,74097.0,46.8689,46.8953,46.8512,46.8953,74097.0
2018-12-14 10:05:00,53.14,53.15,53.1,53.13,98658.0,46.8953,46.9042,46.86,46.8865,98658.0
2018-12-14 10:10:00,53.14,53.15,53.1,53.13,42119.0,46.8953,46.9042,46.86,46.8865,42119.0
2018-12-14 10:15:00,53.14,53.21,53.14,53.17,108985.0,46.8953,46.9571,46.8953,46.9218,108985.0
2018-12-14 10:20:00,53.17,53.18,53.14,53.14,61765.0,46.9218,46.9306,46.8953,46.8953,61765.0
2018-12-14 10:25:00,53.15,53.16,53.03,53.03,110963.0,46.9042,46.913,46.7983,46.7983,110963.0
2018-12-14 10:30:00,53.03,53.04,52.99,52.99,175107.0,46.7983,46.8071,46.763,46.763,175107.0
2018-12-14 10:35:00,52.99,53.05,52.98,53.05,100186.0,46.763,46.8159,46.7541,46.8159,100186.0
2018-12-14 10:40:00,53.04,53.08,53.04,53.05,111300.0,46.8071,46.8424,46.8071,46.8159,111300.0
2018-12-14 10:45:00,53.05,53.12,53.03,53.12,104374.0,46.8159,46.8777,46.7983,46.8777,104374.0
2018-12-14 10:50:00,53.11,53.16,53.1,53.15,129274.0,46.8689,46.913,46.86,46.9042,129274.0
2018-12-14 10:55:00,53.15,53.16,53.12,53.12,120314.0,46.9042,46.913,46.8777,46.8777,120314.0
2018-12-14 11:00:00,53.11,53.17,53.1,53.16,92565.0,46.8689,46.9218,46.86,46.913,92565.0
2018-12-14 11:05:00,53.17,53.21,53.17,53.2,653124.0,46.9218,46.9571,46.9218,46.9483,653124.0
2018-12-14 11:10:00,53.2,53.2,53.12,53.14,169065.0,46.9483,46.9483,46.8777,46.8953,169065.0
2018-12-14 11:15:00,53.13,53.19,53.12,53.16,68293.0,46.8865,46.9395,46.8777,46.913,68293.0
2018-12-14 11:20:00,53.16,53.18,53.08,53.08,257954.0,46.913,46.9306,46.8424,46.8424,257954.0
2018-12-14 11:25:00,53.08,53.13,53.07,53.08,207002.0,46.8424,46.8865,46.8336,46.8424,207002.0
2018-12-14 11:30:00,53.08,53.16,53.07,53.12,113248.0,46.8424,46.913,46.8336,46.8777,113248.0
2018-12-14 11:35:00,53.13,53.15,53.08,53.13,93216.0,46.8865,46.9042,46.8424,46.8865,93216.0
2018-12-14 11:40:00,53.14,53.17,53.1,53.1,89302.0,46.8953,46.9218,46.86,46.86,89302.0
2018-12-14 11:45:00,53.1,53.12,53.07,53.08,166113.0,46.86,46.8777,46.8336,46.8424,166113.0
2018-12-14 11:50:00,53.07,53.07,53.01,53.06,127377.0,46.8336,46.8336,46.7806,46.8247,127377.0
2018-12-14 11:55:00,53.06,53.08,53.0,53.02,151902.0,46.8247,46.8424,46.7718,46.7894,151902.0
2018-12-14 12:00:00,53.02,53.06,53.02,53.03,79985.0,46.7894,46.8247,46.7894,46.7983,79985.0
2018-12-14 12:05:00,53.03,53.07,53.02,53.03,90879.0,46.7983,46.8336,46.7894,46.7983,90879.0
2018-12-14 12:10:00,53.03,53.05,53.01,53.01,139617.0,46.7983,46.8159,46.7806,46.7806,139617.0
2018-12-14 12:15:00,53.01,53.08,53.0,53.06,91044.0,46.7806,46.8424,46.7718,46.8247,91044.0
2018-12-14 12:20:00,53.06,53.11,53.06,53.08,90142.0,46.8247,46.8689,46.8247,46.8424,90142.0
2018-12-14 12:25:00,53.08,53.09,53.05,53.08,66980.0,46.8424,46.8512,46.8159,46.8424,66980.0
2018-12-14 12:30:00,53.08,53.13,53.08,53.1,96561.0,46.8424,46.8865,46.8424,46.86,96561.0
2018-12-14 12:35:00,53.11,53.13,53.1,53.1,35179.0,46.8689,46.8865,46.86,46.86,35179.0
2018-12-14 12:40:00,53.1,53.1,53.08,53.09,25607.0,46.86,46.86,46.8424,46.8512,25607.0
2018-12-14 12:45:00,53.09,53.09,53.05,53.07,45463.0,46.8512,46.8512,46.8159,46.8336,45463.0
2018-12-14 12:50:00,53.08,53.09,53.06,53.08,18069.0,46.8424,46.8512,46.8247,46.8424,18069.0
2018-12-14 12:55:00,53.09,53.09,53.05,53.05,58374.0,46.8512,46.8512,46.8159,46.8159,58374.0
2018-12-14 13:00:00,53.05,53.05,53.0,53.02,133062.0,46.8159,46.8159,46.7718,46.7894,133062.0
2018-12-14 13:05:00,53.02,53.1,53.01,53.1,67123.0,46.7894,46.86,46.7806,46.86,67123.0
2018-12-14 13:10:00,53.09,53.13,53.08,53.11,118333.0,46.8512,46.8865,46.8424,46.8689,118333.0
2018-12-14 13:15:00,53.11,53.12,53.1,53.1,37205.0,46.8689,46.8777,46.86,46.86,37205.0
2018-12-14 13:20:00,53.1,53.1,53.06,53.07,107347.0,46.86,46.86,46.8247,46.8336,107347.0
2018-12-14 13:25:00,53.07,53.1,53.05,53.06,163065.0,46.8336,46.86,46.8159,46.8247,163065.0
2018-12-14 13:30:00,53.05,53.06,53.0,53.01,101968.0,46.8159,46.8247,46.7718,46.7806,101968.0
2018-12-14 13:35:00,53.01,53.04,53.0,53.03,131087.0,46.7806,46.8071,46.7718,46.7983,131087.0
2018-12-14 13:40:00,53.03,53.06,53.02,53.05,163300.0,46.7983,46.8247,46.7894,46.8159,163300.0
2018-12-14 13:45:00,53.05,53.07,53.03,53.04,221275.0,46.8159,46.8336,46.7983,46.8071,221275.0
2018-12-14 13:50:00,53.04,53.07,53.04,53.05,233415.0,46.8071,46.8336,46.8071,46.8159,233415.0
2018-12-14 13:55:00,53.05,53.06,53.03,53.03,83473.0,46.8159,46.8247,46.7983,46.7983,83473.0
2018-12-14 14:00:00,53.04,53.04,53.02,53.03,106638.0,46.8071,46.8071,46.7894,46.7983,106638.0
2018-12-14 14:05:00,53.03,53.06,53.03,53.06,44088.0,46.7983,46.8247,46.7983,46.8247,44088.0
2018-12-14 14:10:00,53.05,53.06,53.02,53.05,171383.0,46.8159,46.8247,46.7894,46.8159,171383.0
2018-12-14 14:15:00,53.05,53.08,53.04,53.06,87631.0,46.8159,46.8424,46.8071,46.8247,87631.0
2018-12-14 14:20:00,53.06,53.09,53.05,53.07,97120.0,46.8247,46.8512,46.8159,46.8336,97120.0
2018-12-14 14:25:00,53.08,53.08,53.04,53.06,85225.0,46.8424,46.8424,46.8071,46.8247,85225.0
2018-12-14 14:30:00,53.07,53.07,53.02,53.03,147264.0,46.8336,46.8336,46.7894,46.7983,147264.0
2018-12-14 14:35:00,53.03,53.03,52.96,52.97,152664.0,46.7983,46.7983,46.7365,46.7453,152664.0
2018-12-14 14:40:00,52.97,53.01,52.96,52.98,235358.0,46.7453,46.7806,46.7365,46.7541,235358.0
2018-12-14 14:45:00,52.99,53.0,52.98,52.98,105704.0,46.763,46.7718,46.7541,46.7541,105704.0
2018-12-14 14:50:00,52.99,53.01,52.96,52.96,124687.0,46.763,46.7806,46.7365,46.7365,124687.0
2018-12-14 14:55:00,52.97,53.05,52.97,53.03,249836.0,46.7453,46.8159,46.7453,46.7983,249836.0
2018-12-14 15:00:00,53.03,53.05,53.0,53.0,308833.0,46.7983,46.8159,46.7718,46.7718,308833.0
2018-12-14 15:05:00,53.0,53.03,52.98,52.99,120480.0,46.7718,46.7983,46.7541,46.763,120480.0
2018-12-14 15:10:00,52.99,53.06,52.99,53.02,264421.0,46.763,46.8247,46.763,46.7894,264421.0
2018-12-14 15:15:00,53.01,53.02,52.99,53.02,160554.0,46.7806,46.7894,46.763,46.7894,160554.0
2018-12-14 15:20:00,53.01,53.02,52.99,53.0,322182.0,46.7806,46.7894,46.763,46.7718,322182.0
2018-12-14 15:25:00,52.99,53.01,52.96,52.97,116584.0,46.763,46.7806,46.7365,46.7453,116584.0
2018-12-14 15:30:00,52.97,52.98,52.91,52.92,179149.0,46.7453,46.7541,46.6924,46.7012,179149.0
2018-12-14 15:35:00,52.92,52.93,52.89,52.91,164372.0,46.7012,46.71,46.6747,46.6924,164372.0
2018-12-14 15:40:00,52.92,52.93,52.9,52.91,737087.0,46.7012,46.71,46.6835,46.6924,737087.0
2018-12-14 15:45:00,52.91,52.95,52.88,52.94,917587.0,46.6924,46.7277,46.6659,46.7188,917587.0
2018-12-14 15:50:00,52.95,52.95,52.93,52.94,341096.0,46.7277,46.7277,46.71,46.7188,341096.0
2018-12-14 15:55:00,52.95,52.97,52.9,52.93,1493985.0,46.7277,46.7453,46.6835,46.71,1493985.0
2018-12-17 09:30:00,52.96,52.98,52.88,52.91,300163.0,46.7365,46.7541,46.6659,46.6924,300163.0
2018-12-17 09:35:00,52.92,52.93,52.86,52.87,164019.0,46.7012,46.71,46.6482,46.6571,164019.0
2018-12-17 09:40:00,52.87,52.88,52.76,52.77,156048.0,46.6571,46.6659,46.56,46.5688,156048.0
2018-12-17 09:45:00,52.77,52.83,52.74,52.78,228136.0,46.5688,46.6218,46.5423,46.5776,228136.0
2018-12-17 09:50:00,52.78,52.8,52.75,52.78,164665.0,46.5776,46.5953,46.5512,46.5776,164665.0
2018-12-17 09:55:00,52.78,52.86,52.77,52.86,131461.0,46.5776,46.6482,46.5688,46.6482,131461.0
2018-12-17 10:00:00,52.84,52.85,52.79,52.81,110074.0,46.6306,46.6394,46.5865,46.6041,110074.0
2018-12-17 10:05:00,52.81,52.82,52.77,52.79,160586.0,46.6041,46.6129,46.5688,46.5865,160586.0
2018-12-17 10:10:00,52.79,52.88,52.77,52.88,171929.0,46.5865,46.6659,46.5688,46.6659,171929.0
2018-12-17 10:15:00,52.88,52.92,52.83,52.84,110973.0,46.6659,46.7012,46.6218,46.6306,110973.0
2018-12-17 10:20:00,52.83,52.84,52.79,52.8,259384.0,46.6218,46.6306,46.5865,46.5953,259384.0
2018-12-17 10:25:00,52.81,52.93,52.8,52.86,507870.0,46.6041,46.71,46.5953,46.6482,507870.0
2018-12-17 10:30:00,52.86,52.89,52.79,52.8,130884.0,46.6482,46.6747,46.5865,46.5953,130884.0
2018-12-17 10:35:00,52.79,52.81,52.75,52.76,96301.0,46.5865,46.6041,46.5512,46.56,96301.0
2018-12-17 10:40:00,52.76,52.94,52.76,52.94,166074.0,46.56,46.7188,46.56,46.7188,166074.0
2018-12-17 10:45:00,52.94,52.94,52.88,52.88,90809.0,46.7188,46.7188,46.6659,46.6659,90809.0
2018-12-17 10:50:00,52.89,52.93,52.85,52.89,157679.0,46.6747,46.71,46.6394,46.6747,157679.0
2018-12-17 10:55:00,52.89,52.95,52.88,52.9,95682.0,46.6747,46.7277,46.6659,46.6835,95682.0
2018-12-17 11:00:00,52.91,52.96,52.89,52.95,139344.0,46.6924,46.7365,46.6747,46.7277,139344.0
2018-12-17 11:05:00,52.95,53.02,52.94,53.01,146743.0,46.7277,46.7894,46.7188,46.7806,146743.0
2018-12-17 11:10:00,53.01,53.03,52.97,52.99,101466.0,46.7806,46.7983,46.7453,46.763,101466.0
2018-12-17 11:15:00,52.99,53.02,52.96,52.97,155920.0,46.763,46.7894,46.7365,46.7453,155920.0
2018-12-17 11:20:00,52.98,52.99,52.96,52.97,97553.0,46.7541,46.763,46.7365,46.7453,97553.0
2018-12-17 11:25:00,52.97,52.99,52.92,52.92,95001.0,46.7453,46.763,46.7012,46.7012,95001.0
2018-12-17 11:30:00,52.93,52.93,52.86,52.88,705430.0,46.71,46.71,46.6482,46.6659,705430.0
2018-12-17 11:35:00,52.88,52.9,52.86,52.89,302328.0,46.6659,46.6835,46.6482,46.6747,302328.0
2018-12-17 11:40:00,52.89,52.91,52.83,52.85,130883.0,46.6747,46.6924,46.6218,46.6394,130883.0
2018-12-17 11:45:00,52.86,52.91,52.84,52.91,132436.0,46.6482,46.6924,46.6306,46.6924,132436.0
2018-12-17 11:50:00,52.92,52.94,52.91,52.93,130795.0,46.7012,46.7188,46.6924,46.71,130795.0
2018-12-17 11:55:00,52.93,52.98,52.92,52.97,183606.0,46.71,46.7541,46.7012,46.7453,183606.0
2018-12-17 12:00:00,52.97,53.0,52.96,52.97,229935.0,46.7453,46.7718,46.7365,46.7453,229935.0
2018-12-17 12:05:00,52.98,52.99,52.97,52.98,1504907.0,46.7541,46.763,46.7453,46.7541,1504907.0
2018-12-17 12:10:00,52.99,52.99,52.92,52.92,153835.0,46.763,46.763,46.7012,46.7012,153835.0
2018-12-17 12:15:00,52.93,52.99,52.93,52.98,256531.0,46.71,46.763,46.71,46.7541,256531.0
2018-12-17 12:20:00,52.99,53.02,52.96,52.96,128954.0,46.763,46.7894,46.7365,46.7365,128954.0
2018-12-17 12:25:00,52.95,52.96,52.94,52.95,60792.0,46.7277,46.7365,46.7188,46.7277,60792.0
2018-12-17 12:30:00,52.95,52.95,52.84,52.84,165646.0,46.7277,46.7277,46.6306,46.6306,165646.0
2018-12-17 12:35:00,52.85,52.86,52.82,52.83,161104.0,46.6394,46.6482,46.6129,46.6218,161104.0
2018-12-17 12:40:00,52.84,52.84,52.77,52.79,92034.0,46.6306,46.6306,46.5688,46.5865,92034.0
2018-12-17 12:45:00,52.79,52.81,52.77,52.8,50280.0,46.5865,46.6041,46.5688,46.5953,50280.0
2018-12-17 12:50:00,52.79,52.81,52.71,52.71,111656.0,46.5865,46.6041,46.5159,46.5159,111656.0
2018-12-17 12:55:00,52.71,52.72,52.68,52.69,90076.0,46.5159,46.5247,46.4894,46.4982,90076.0
2018-12-17 13:00:00,52.69,52.71,52.67,52.69,178267.0,46.4982,46.5159,46.4806,46.4982,178267.0
2018-12-17 13:05:00,52.69,52.76,52.69,52.73,114410.0,46.4982,46.56,46.4982,46.5335,114410.0
2018-12-17 13:10:00,52.73,52.75,52.71,52.74,168045.0,46.5335,46.5512,46.5159,46.5423,168045.0
2018-12-17 13:15:00,52.73,52.75,52.7,52.74,111631.0,46.5335,46.5512,46.507,46.5423,111631.0
2018-12-17 13:20:00,52.72,52.75,52.67,52.74,203604.0,46.5247,46.5512,46.4806,46.5423,203604.0
2018-12-17 13:25:00,52.74,52.75,52.71,52.71,315612.0,46.5423,46.5512,46.5159,46.5159,315612.0
2018-12-17 13:30:00,52.71,52.74,52.62,52.63,200364.0,46.5159,46.5423,46.4364,46.4453,200364.0
2018-12-17 13:35:00,52.63,52.66,52.6,52.62,852479.0,46.4453,46.4717,46.4188,46.4364,852479.0
2018-12-17 13:40:00,52.63,52.69,52.62,52.65,157992.0,46.4453,46.4982,46.4364,46.4629,157992.0
2018-12-17 13:45:00,52.65,52.65,52.59,52.62,211555.0,46.4629,46.4629,46.41,46.4364,211555.0
2018-12-17 13:50:00,52.62,52.64,52.59,52.64,106338.0,46.4364,46.4541,46.41,46.4541,106338.0
2018-12-17 13:55:00,52.63,52.68,52.6,52.6,185069.0,46.4453,46.4894,46.4188,46.4188,185069.0
2018-12-17 14:00:00,52.59,52.62,52.55,52.56,251939.0,46.41,46.4364,46.3747,46.3835,251939.0
2018-12-17 14:05:00,52.57,52.63,52.56,52.6,155166.0,46.3923,46.4453,46.3835,46.4188,155166.0
2018-12-17 14:10:00,52.59,52.62,52.57,52.61,103183.0,46.41,46.4364,46.3923,46.4276,103183.0
2018-12-17 14:15:00,52.6,52.62,52.56,52.61,242613.0,46.4188,46.4364,46.3835,46.4276,242613.0
2018-12-17 14:20:00,52.61,52.67,52.59,52.6,165252.0,46.4276,46.4806,46.41,46.4188,165252.0
2018-12-17 14:25:00,52.61,52.63,52.56,52.58,214134.0,46.4276,46.4453,46.3835,46.4011,214134.0
2018-12-17 14:30:00,52.59,52.64,52.58,52.61,1090500.0,46.41,46.4541,46.4011,46.4276,1090500.0
2018-12-17 14:35:00,52.62,52.62,52.58,52.6,108026.0,46.4364,46.4364,46.4011,46.4188,108026.0
2018-12-17 14:40:00,52.61,52.7,52.6,52.65,122319.0,46.4276,46.507,46.4188,46.4629,122319.0
2018-12-17 14:45:00,52.65,52.69,52.62,52.62,113221.0,46.4629,46.4982,46.4364,46.4364,113221.0
2018-12-17 14:50:00,52.63,52.64,52.54,52.55,61168.0,46.4453,46.4541,46.3658,46.3747,61168.0
2018-12-17 14:55:00,52.54,52.58,52.54,52.57,78100.0,46.3658,46.4011,46.3658,46.3923,78100.0
2018-12-17 15:00:00,52.57,52.57,52.53,52.53,134216.0,46.3923,46.3923,46.357,46.357,134216.0
2018-12-17 15:05:00,52.54,52.6,52.52,52.52,323988.0,46.3658,46.4188,46.3482,46.3482,323988.0
2018-12-17 15:10:00,52.52,52.62,52.52,52.57,182111.0,46.3482,46.4364,46.3482,46.3923,182111.0
2018-12-17 15:15:00,52.56,52.6,52.54,52.56,204008.0,46.3835,46.4188,46.3658,46.3835,204008.0
2018-12-17 15:20:00,52.56,52.57,52.51,52.52,473881.0,46.3835,46.3923,46.3394,46.3482,473881.0
2018-12-17 15:25:00,52.52,52.52,52.44,52.47,537682.0,46.3482,46.3482,46.2776,46.3041,537682.0
2018-12-17 15:30:00,52.48,52.48,52.41,52.42,372396.0,46.3129,46.3129,46.2511,46.2599,372396.0
2018-12-17 15:35:00,52.42,52.46,52.39,52.42,241503.0,46.2599,46.2952,46.2335,46.2599,241503.0
2018-12-17 15:40:00,52.42,52.43,52.37,52.38,353378.0,46.2599,46.2688,46.2158,46.2246,353378.0
2018-12-17 15:45:00,52.37,52.42,52.31,52.34,917861.0,46.2158,46.2599,46.1629,46.1893,917861.0
2018-12-17 15:50:00,52.35,52.44,52.35,52.43,486715.0,46.1982,46.2776,46.1982,46.2688,486715.0
2018-12-17 15:55:00,52.44,52.56,52.42,52.55,770070.0,46.2776,46.3835,46.2599,46.3747,770070.0
2018-12-18 09:30:00,52.45,52.51,52.43,52.47,136299.0,46.6454,46.6988,46.6276,46.6632,136299.0
2018-12-18 09:35:00,52.48,52.49,52.41,52.42,696347.0,46.6721,46.681,46.6098,46.6187,696347.0
2018-12-18 09:40:00,52.44,52.53,52.43,52.52,105607.0,46.6365,46.7166,46.6276,46.7077,105607.0
2018-12-18 09:45:00,52.52,52.62,52.52,52.6,85065.0,46.7077,46.7966,46.7077,46.7788,85065.0
2018-12-18 09:50:00,52.61,52.64,52.57,52.63,140066.0,46.7877,46.8144,46.7521,46.8055,140066.0
2018-12-18 09:55:00,52.64,52.65,52.6,52.63,66572.0,46.8144,46.8233,46.7788,46.8055,66572.0
2018-12-18 10:00:00,52.63,52.63,52.53,52.53,139840.0,46.8055,46.8055,46.7166,46.7166,139840.0
2018-12-18 10:05:00,52.53,52.55,52.49,52.49,68536.0,46.7166,46.7343,46.681,46.681,68536.0
2018-12-18 10:10:00,52.5,52.52,52.47,52.51,105938.0,46.6899,46.7077,46.6632,46.6988,105938.0
2018-12-18 10:15:00,52.51,52.53,52.47,52.49,87168.0,46.6988,46.7166,46.6632,46.681,87168.0
2018-12-18 10:20:00,52.5,52.51,52.44,52.47,58373.0,46.6899,46.6988,46.6365,46.6632,58373.0
2018-12-18 10:25:00,52.47,52.51,52.45,52.5,108173.0,46.6632,46.6988,46.6454,46.6899,108173.0
2018-12-18 10:30:00,52.51,52.55,52.5,52.52,264664.0,46.6988,46.7343,46.6899,46.7077,264664.0
2018-12-18 10:35:00,52.53,52.54,52.49,52.52,261757.0,46.7166,46.7255,46.681,46.7077,261757.0
2018-12-18 10:40:00,52.53,52.53,52.37,52.38,227503.0,46.7166,46.7166,46.5743,46.5832,227503.0
2018-12-18 10:45:00,52.38,52.39,52.36,52.39,149686.0,46.5832,46.5921,46.5654,46.5921,149686.0
2018-12-18 10:50:00,52.39,52.44,52.39,52.44,75984.0,46.5921,46.6365,46.5921,46.6365,75984.0
2018-12-18 10:55:00,52.44,52.47,52.4,52.4,131513.0,46.6365,46.6632,46.6009,46.6009,131513.0
2018-12-18 11:00:00,52.41,52.44,52.4,52.41,124727.0,46.6098,46.6365,46.6009,46.6098,124727.0
2018-12-18 11:05:00,52.4,52.42,52.38,52.39,50313.0,46.6009,46.6187,46.5832,46.5921,50313.0
2018-12-18 11:10:00,52.39,52.41,52.37,52.38,70760.0,46.5921,46.6098,46.5743,46.5832,70760.0
2018-12-18 11:15:00,52.38,52.39,52.34,52.37,47966.0,46.5832,46.5921,46.5476,46.5743,47966.0
2018-12-18 11:20:00,52.36,52.37,52.34,52.35,147678.0,46.5654,46.5743,46.5476,46.5565,147678.0
2018-12-18 11:25:00,52.35,52.35,52.32,52.33,216173.0,46.5565,46.5565,46.5298,46.5387,216173.0
2018-12-18 11:30:00,52.33,52.36,52.31,52.35,68670.0,46.5387,46.5654,46.5209,46.5565,68670.0
2018-12-18 11:35:00,52.35,52.44,52.35,52.4,71112.0,46.5565,46.6365,46.5565,46.6009,71112.0
2018-12-18 11:40:00,52.41,52.41,52.36,52.37,101257.0,46.6098,46.6098,46.5654,46.5743,101257.0
2018-12-18 11:45:00,52.36,52.41,52.35,52.39,130405.0,46.5654,46.6098,46.5565,46.5921,130405.0
2018-12-18 11:50:00,52.39,52.41,52.38,52.4,165349.0,46.5921,46.6098,46.5832,46.6009,165349.0
2018-12-18 11:55:00,52.4,52.43,52.37,52.38,157561.0,46.6009,46.6276,46.5743,46.5832,157561.0
2018-12-18 12:00:00,52.37,52.42,52.37,52.42,90819.0,46.5743,46.6187,46.5743,46.6187,90819.0
2018-12-18 12:05:00,52.42,52.53,52.42,52.51,124560.0,46.6187,46.7166,46.6187,46.6988,124560.0
2018-12-18 12:10:00,52.52,52.54,52.52,52.54,117036.0,46.7077,46.7255,46.7077,46.7255,117036.0
2018-12-18 12:15:00,52.54,52.56,52.52,52.56,91189.0,46.7255,46.7432,46.7077,46.7432,91189.0
2018-12-18 12:20:00,52.56,52.56,52.53,52.54,60390.0,46.7432,46.7432,46.7166,46.7255,60390.0
2018-12-18 12:25:00,52.54,52.55,52.5,52.51,51254.0,46.7255,46.7343,46.6899,46.6988,51254.0
2018-12-18 12:30:00,52.52,52.55,52.49,52.5,119994.0,46.7077,46.7343,46.681,46.6899,119994.0
2018-12-18 12:35:00,52.5,52.51,52.48,52.49,45060.0,46.6899,46.6988,46.6721,46.681,45060.0
2018-12-18 12:40:00,52.5,52.52,52.49,52.5,71645.0,46.6899,46.7077,46.681,46.6899,71645.0
2018-12-18 12:45:00,52.5,52.54,52.5,52.54,62641.0,46.6899,46.7255,46.6899,46.7255,62641.0
2018-12-18 12:50:00,52.53,52.57,52.51,52.56,40958.0,46.7166,46.7521,46.6988,46.7432,40958.0
2018-12-18 12:55:00,52.56,52.57,52.52,52.53,68103.0,46.7432,46.7521,46.7077,46.7166,68103.0
2018-12-18 13:00:00,52.52,52.53,52.49,52.5,137687.0,46.7077,46.7166,46.681,46.6899,137687.0
2018-12-18 13:05:00,52.5,52.51,52.47,52.48,139220.0,46.6899,46.6988,46.6632,46.6721,139220.0
2018-12-18 13:10:00,52.49,52.51,52.48,52.49,91426.0,46.681,46.6988,46.6721,46.681,91426.0
2018-12-18 13:15:00,52.48,52.49,52.46,52.47,63382.0,46.6721,46.681,46.6543,46.6632,63382.0
2018-12-18 13:20:00,52.47,52.49,52.46,52.47,54384.0,46.6632,46.681,46.6543,46.6632,54384.0
2018-12-18 13:25:00,52.47,52.47,52.42,52.44,67330.0,46.6632,46.6632,46.6187,46.6365,67330.0
2018-12-18 13:30:00,52.44,52.45,52.4,52.41,152960.0,46.6365,46.6454,46.6009,46.6098,152960.0
2018-12-18 13:35:00,52.41,52.42,52.38,52.39,49048.0,46.6098,46.6187,46.5832,46.5921,49048.0
2018-12-18 13:40:00,52.39,52.41,52.38,52.4,57864.0,46.5921,46.6098,46.5832,46.6009,57864.0
2018-12-18 13:45:00,52.4,52.45,52.39,52.45,53378.0,46.6009,46.6454,46.5921,46.6454,53378.0
2018-12-18 13:50:00,52.44,52.44,52.38,52.39,122252.0,46.6365,46.6365,46.5832,46.5921,122252.0
2018-12-18 13:55:00,52.38,52.38,52.35,52.38,88149.0,46.5832,46.5832,46.5565,46.5832,88149.0
2018-12-18 14:00:00,52.38,52.41,52.37,52.41,94769.0,46.5832,46.6098,46.5743,46.6098,94769.0
2018-12-18 14:05:00,52.41,52.46,52.38,52.46,127944.0,46.6098,46.6543,46.5832,46.6543,127944.0
2018-12-18 14:10:00,52.46,52.46,52.39,52.4,221876.0,46.6543,46.6543,46.5921,46.6009,221876.0
2018-12-18 14:15:00,52.39,52.4,52.35,52.38,424540.0,46.5921,46.6009,46.5565,46.5832,424540.0
2018-12-18 14:20:00,52.37,52.38,52.35,52.36,656547.0,46.5743,46.5832,46.5565,46.5654,656547.0
2018-12-18 14:25:00,52.36,52.38,52.34,52.35,174881.0,46.5654,46.5832,46.5476,46.5565,174881.0
2018-12-18 14:30:00,52.35,52.36,52.27,52.28,405267.0,46.5565,46.5654,46.4853,46.4942,405267.0
2018-12-18 14:35:00,52.28,52.3,52.27,52.28,283297.0,46.4942,46.512,46.4853,46.4942,283297.0
2018-12-18 14:40:00,52.29,52.3,52.19,52.2,634883.0,46.5031,46.512,46.4142,46.4231,634883.0
2018-12-18 14:45:00,52.2,52.21,52.17,52.2,345429.0,46.4231,46.432,46.3964,46.4231,345429.0
2018-12-18 14:50:00,52.19,52.21,52.16,52.2,428983.0,46.4142,46.432,46.3875,46.4231,428983.0
2018-12-18 14:55:00,52.2,52.21,52.13,52.14,271173.0,46.4231,46.432,46.3608,46.3697,271173.0
2018-12-18 15:00:00,52.13,52.15,52.09,52.13,411585.0,46.3608,46.3786,46.3253,46.3608,411585.0
2018-12-18 15:05:00,52.13,52.16,52.08,52.11,235506.0,46.3608,46.3875,46.3164,46.343,235506.0
2018-12-18 15:10:00,52.11,52.15,52.09,52.12,318460.0,46.343,46.3786,46.3253,46.3519,318460.0
2018-12-18 15:15:00,52.13,52.19,52.11,52.15,255194.0,46.3608,46.4142,46.343,46.3786,255194.0
2018-12-18 15:20:00,52.15,52.18,52.13,52.16,99905.0,46.3786,46.4053,46.3608,46.3875,99905.0
2018-12-18 15:25:00,52.15,52.17,52.1,52.13,140198.0,46.3786,46.3964,46.3341,46.3608,140198.0
2018-12-18 15:30:00,52.14,52.23,52.14,52.22,296141.0,46.3697,46.4498,46.3697,46.4409,296141.0
2018-12-18 15:35:00,52.22,52.26,52.21,52.22,257483.0,46.4409,46.4764,46.432,46.4409,257483.0
2018-12-18 15:40:00,52.22,52.29,52.22,52.25,217626.0,46.4409,46.5031,46.4409,46.4675,217626.0
2018-12-18 15:45:00,52.24,52.35,52.22,52.33,374232.0,46.4587,46.5565,46.4409,46.5387,374232.0
2018-12-18 15:50:00,52.32,52.34,52.29,52.3,234764.0,46.5298,46.5476,46.5031,46.512,234764.0
2018-12-18 15:55:00,52.31,52.31,52.26,52.26,472117.0,46.5209,46.5209,46.4764,46.4764,472117.0
2018-12-19 09:30:00,52.08,52.18,52.05,52.18,195826.0,46.3164,46.4053,46.2897,46.4053,195826.0
2018-12-19 09:35:00,52.18,52.18,52.15,52.16,74184.0,46.4053,46.4053,46.3786,46.3875,74184.0
2018-12-19 09:40:00,52.16,52.2,52.16,52.19,88803.0,46.3875,46.4231,46.3875,46.4142,88803.0
2018-12-19 09:45:00,52.19,52.25,52.18,52.25,99695.0,46.4142,46.4675,46.4053,46.4675,99695.0
2018-12-19 09:50:00,52.25,52.29,52.23,52.29,88540.0,46.4675,46.5031,46.4498,46.5031,88540.0
2018-12-19 09:55:00,52.29,52.36,52.28,52.28,103424.0,46.5031,46.5654,46.4942,46.4942,103424.0
2018-12-19 10:00:00,52.28,52.31,52.28,52.28,93224.0,46.4942,46.5209,46.4942,46.4942,93224.0
2018-12-19 10:05:00,52.28,52.28,52.25,52.27,158104.0,46.4942,46.4942,46.4675,46.4853,158104.0
2018-12-19 10:10:00,52.27,52.33,52.26,52.31,109907.0,46.4853,46.5387,46.4764,46.5209,109907.0
2018-12-19 10:15:00,52.31,52.34,52.3,52.34,41112.0,46.5209,46.5476,46.512,46.5476,41112.0
2018-12-19 10:20:00,52.34,52.37,52.32,52.32,39240.0,46.5476,46.5743,46.5298,46.5298,39240.0
2018-12-19 10:25:00,52.33,52.36,52.33,52.35,40945.0,46.5387,46.5654,46.5387,46.5565,40945.0
2018-12-19 10:30:00,52.36,52.39,52.35,52.35,46431.0,46.5654,46.5921,46.5565,46.5565,46431.0
2018-12-19 10:35:00,52.36,52.39,52.33,52.36,31949.0,46.5654,46.5921,46.5387,46.5654,31949.0
2018-12-19 10:40:00,52.35,52.37,52.33,52.35,31750.0,46.5565,46.5743,46.5387,46.5565,31750.0
2018-12-19 10:45:00,52.35,52.35,52.3,52.31,87409.0,46.5565,46.5565,46.512,46.5209,87409.0
2018-12-19 10:50:00,52.31,52.38,52.31,52.35,55939.0,46.5209,46.5832,46.5209,46.5565,55939.0
2018-12-19 10:55:00,52.35,52.36,52.31,52.35,70308.0,46.5565,46.5654,46.5209,46.5565,70308.0
2018-12-19 11:00:00,52.36,52.37,52.32,52.33,137963.0,46.5654,46.5743,46.5298,46.5387,137963.0
2018-12-19 11:05:00,52.34,52.38,52.34,52.36,127141.0,46.5476,46.5832,46.5476,46.5654,127141.0
2018-12-19 11:10:00,52.35,52.38,52.34,52.36,140587.0,46.5565,46.5832,46.5476,46.5654,140587.0
2018-12-19 11:15:00,52.36,52.37,52.33,52.36,197971.0,46.5654,46.5743,46.5387,46.5654,197971.0
2018-12-19 11:20:00,52.36,52.41,52.35,52.39,90837.0,46.5654,46.6098,46.5565,46.5921,90837.0
2018-12-19 11:25:00,52.4,52.43,52.39,52.43,77291.0,46.6009,46.6276,46.5921,46.6276,77291.0
2018-12-19 11:30:00,52.42,52.43,52.36,52.38,84475.0,46.6187,46.6276,46.5654,46.5832,84475.0
2018-12-19 11:35:00,52.37,52.41,52.37,52.4,135735.0,46.5743,46.6098,46.5743,46.6009,135735.0
2018-12-19 11:40:00,52.41,52.44,52.4,52.44,195775.0,46.6098,46.6365,46.6009,46.6365,195775.0
2018-12-19 11:45:00,52.44,52.5,52.43,52.48,245165.0,46.6365,46.6899,46.6276,46.6721,245165.0
2018-12-19 11:50:00,52.49,52.56,52.49,52.55,69815.0,46.681,46.7432,46.681,46.7343,69815.0
2018-12-19 11:55:00,52.56,52.6,52.54,52.59,174731.0,46.7432,46.7788,46.7255,46.7699,174731.0
2018-12-19 12:00:00,52.59,52.6,52.57,52.59,109237.0,46.7699,46.7788,46.7521,46.7699,109237.0
2018-12-19 12:05:00,52.59,52.64,52.59,52.64,60678.0,46.7699,46.8144,46.7699,46.8144,60678.0
2018-12-19 12:10:00,52.64,52.64,52.61,52.63,23806.0,46.8144,46.8144,46.7877,46.8055,23806.0
2018-12-19 12:15:00,52.62,52.62,52.59,52.62,61839.0,46.7966,46.7966,46.7699,46.7966,61839.0
2018-12-19 12:20:00,52.62,52.63,52.58,52.63,171483.0,46.7966,46.8055,46.761,46.8055,171483.0
2018-12-19 12:25:00,52.63,52.65,52.63,52.63,78005.0,46.8055,46.8233,46.8055,46.8055,78005.0
2018-12-19 12:30:00,52.62,52.62,52.59,52.62,33289.0,46.7966,46.7966,46.7699,46.7966,33289.0
2018-12-19 12:35:00,52.62,52.63,52.61,52.62,25234.0,46.7966,46.8055,46.7877,46.7966,25234.0
2018-12-19 12:40:00,52.62,52.63,52.6,52.61,53578.0,46.7966,46.8055,46.7788,46.7877,53578.0
2018-12-19 12:45:00,52.62,52.63,52.59,52.62,30943.0,46.7966,46.8055,46.7699,46.7966,30943.0
2018-12-19 12:50:00,52.63,52.66,52.58,52.59,63177.0,46.8055,46.8322,46.761,46.7699,63177.0
2018-12-19 12:55:00,52.59,52.59,52.54,52.55,58926.0,46.7699,46.7699,46.7255,46.7343,58926.0
2018-12-19 13:00:00,52.55,52.57,52.55,52.57,61277.0,46.7343,46.7521,46.7343,46.7521,61277.0
2018-12-19 13:05:00,52.58,52.58,52.54,52.55,60609.0,46.761,46.761,46.7255,46.7343,60609.0
2018-12-19 13:10:00,52.54,52.56,52.53,52.54,118652.0,46.7255,46.7432,46.7166,46.7255,118652.0
2018-12-19 13:15:00,52.54,52.57,52.53,52.57,39765.0,46.7255,46.7521,46.7166,46.7521,39765.0
2018-12-19 13:20:00,52.57,52.58,52.49,52.52,161238.0,46.7521,46.761,46.681,46.7077,161238.0
2018-12-19 13:25:00,52.51,52.54,52.51,52.53,45896.0,46.6988,46.7255,46.6988,46.7166,45896.0
2018-12-19 13:30:00,52.54,52.56,52.51,52.53,78616.0,46.7255,46.7432,46.6988,46.7166,78616.0
2018-12-19 13:35:00,52.54,52.55,52.52,52.53,67857.0,46.7255,46.7343,46.7077,46.7166,67857.0
2018-12-19 13:40:00,52.53,52.58,52.52,52.57,89505.0,46.7166,46.761,46.7077,46.7521,89505.0
2018-12-19 13:45:00,52.57,52.6,52.56,52.59,32323.0,46.7521,46.7788,46.7432,46.7699,32323.0
2018-12-19 13:50:00,52.6,52.61,52.57,52.57,54547.0,46.7788,46.7877,46.7521,46.7521,54547.0
2018-12-19 13:55:00,52.57,52.68,52.56,52.66,205955.0,46.7521,46.85,46.7432,46.8322,205955.0
2018-12-19 14:00:00,52.67,52.67,52.14,52.2,591071.0,46.8411,46.8411,46.3697,46.4231,591071.0
2018-12-19 14:05:00,52.19,52.33,52.09,52.18,367278.0,46.4142,46.5387,46.3253,46.4053,367278.0
2018-12-19 14:10:00,52.18,52.19,52.02,52.11,397803.0,46.4053,46.4142,46.263,46.343,397803.0
2018-12-19 14:15:00,52.1,52.28,52.06,52.26,365711.0,46.3341,46.4942,46.2986,46.4764,365711.0
2018-12-19 14:20:00,52.25,52.27,52.16,52.26,287213.0,46.4675,46.4853,46.3875,46.4764,287213.0
2018-12-19 14:25:00,52.26,52.34,52.21,52.32,307867.0,46.4764,46.5476,46.432,46.5298,307867.0
2018-12-19 14:30:00,52.31,52.42,52.27,52.35,431243.0,46.5209,46.6187,46.4853,46.5565,431243.0
2018-12-19 14:35:00,52.35,52.45,52.32,52.38,391241.0,46.5565,46.6454,46.5298,46.5832,391241.0
2018-12-19 14:40:00,52.37,52.37,51.97,51.98,788703.0,46.5743,46.5743,46.2185,46.2274,788703.0
2018-12-19 14:45:00,51.97,52.04,51.94,52.03,738567.0,46.2185,46.2808,46.1919,46.2719,738567.0
2018-12-19 14:50:00,52.03,52.03,51.85,51.89,592053.0,46.2719,46.2719,46.1118,46.1474,592053.0
2018-12-19 14:55:00,51.89,51.89,51.57,51.67,630240.0,46.1474,46.1474,45.8628,45.9517,630240.0
2018-12-19 15:00:00,51.67,51.67,51.41,51.41,486538.0,45.9517,45.9517,45.7205,45.7205,486538.0
2018-12-19 15:05:00,51.41,51.54,51.27,51.48,1090774.0,45.7205,45.8361,45.596,45.7828,1090774.0
2018-12-19 15:10:00,51.48,51.63,51.42,51.63,707806.0,45.7828,45.9162,45.7294,45.9162,707806.0
2018-12-19 15:15:00,51.64,51.64,51.39,51.46,767008.0,45.9251,45.9251,45.7027,45.765,767008.0
2018-12-19 15:20:00,51.46,51.54,51.32,51.51,956921.0,45.765,45.8361,45.6405,45.8094,956921.0
2018-12-19 15:25:00,51.51,51.55,51.36,51.36,745770.0,45.8094,45.845,45.676,45.676,745770.0
2018-12-19 15:30:00,51.36,51.49,51.35,51.48,394849.0,45.676,45.7917,45.6671,45.7828,394849.0
2018-12-19 15:35:00,51.49,51.49,51.34,51.36,494118.0,45.7917,45.7917,45.6583,45.676,494118.0
2018-12-19 15:40:00,51.36,51.4,51.27,51.39,727459.0,45.676,45.7116,45.596,45.7027,727459.0
2018-12-19 15:45:00,51.38,51.47,51.38,51.46,735654.0,45.6938,45.7739,45.6938,45.765,735654.0
2018-12-19 15:50:00,51.46,51.55,51.42,51.53,1322153.0,45.765,45.845,45.7294,45.8272,1322153.0
2018-12-19 15:55:00,51.52,51.6,51.45,51.48,1430697.0,45.8183,45.8895,45.7561,45.7828,1430697.0
2018-12-20 09:30:00,51.33,51.41,51.24,51.37,240020.0,45.6494,45.7205,45.5693,45.6849,240020.0
2018-12-20 09:35:00,51.36,51.38,51.29,51.36,207751.0,45.676,45.6938,45.6138,45.676,207751.0
2018-12-20 09:40:00,51.35,51.35,51.19,51.28,234916.0,45.6671,45.6671,45.5249,45.6049,234916.0
2018-12-20 09:45:00,51.28,51.3,51.19,51.22,212486.0,45.6049,45.6227,45.5249,45.5515,212486.0
2018-12-20 09:50:00,51.23,51.26,51.18,51.23,272494.0,45.5604,45.5871,45.516,45.5604,272494.0
2018-12-20 09:55:00,51.23,51.36,51.23,51.35,134771.0,45.5604,45.676,45.5604,45.6671,134771.0
2018-12-20 10:00:00,51.35,51.37,51.32,51.35,217975.0,45.6671,45.6849,45.6405,45.6671,217975.0
2018-12-20 10:05:00,51.34,51.48,51.32,51.45,129635.0,45.6583,45.7828,45.6405,45.7561,129635.0
2018-12-20 10:10:00,51.44,51.44,51.37,51.4,150629.0,45.7472,45.7472,45.6849,45.7116,150629.0
2018-12-20 10:15:00,51.4,51.41,51.3,51.31,242957.0,45.7116,45.7205,45.6227,45.6316,242957.0
2018-12-20 10:20:00,51.3,51.34,51.27,51.29,159763.0,45.6227,45.6583,45.596,45.6138,159763.0
2018-12-20 10:25:00,51.3,51.36,51.26,51.27,489289.0,45.6227,45.676,45.5871,45.596,489289.0
2018-12-20 10:30:00,51.26,51.35,51.25,51.28,175834.0,45.5871,45.6671,45.5782,45.6049,175834.0
2018-12-20 10:35:00,51.27,51.33,51.23,51.28,159362.0,45.596,45.6494,45.5604,45.6049,159362.0
2018-12-20 10:40:00,51.29,51.38,51.26,51.35,261055.0,45.6138,45.6938,45.5871,45.6671,261055.0
2018-12-20 10:45:00,51.34,51.34,51.21,51.21,240698.0,45.6583,45.6583,45.5426,45.5426,240698.0
2018-12-20 10:50:00,51.21,51.24,51.16,51.18,94004.0,45.5426,45.5693,45.4982,45.516,94004.0
2018-12-20 10:55:00,51.19,51.31,51.17,51.28,139076.0,45.5249,45.6316,45.5071,45.6049,139076.0
2018-12-20 11:00:00,51.28,51.31,51.23,51.29,142400.0,45.6049,45.6316,45.5604,45.6138,142400.0
2018-12-20 11:05:00,51.29,51.33,51.26,51.29,134654.0,45.6138,45.6494,45.5871,45.6138,134654.0
2018-12-20 11:10:00,51.28,51.33,51.25,51.27,107442.0,45.6049,45.6494,45.5782,45.596,107442.0
2018-12-20 11:15:00,51.27,51.27,51.19,51.2,121650.0,45.596,45.596,45.5249,45.5337,121650.0
2018-12-20 11:20:00,51.2,51.21,51.12,51.14,109709.0,45.5337,45.5426,45.4626,45.4804,109709.0
2018-12-20 11:25:00,51.14,51.15,51.08,51.12,277797.0,45.4804,45.4893,45.427,45.4626,277797.0
2018-12-20 11:30:00,51.12,51.16,51.1,51.11,108431.0,45.4626,45.4982,45.4448,45.4537,108431.0
2018-12-20 11:35:00,51.12,51.17,51.09,51.12,178610.0,45.4626,45.5071,45.4359,45.4626,178610.0
2018-12-20 11:40:00,51.12,51.14,51.07,51.08,172712.0,45.4626,45.4804,45.4181,45.427,172712.0
2018-12-20 11:45:00,51.08,51.09,51.0,51.01,120299.0,45.427,45.4359,45.3559,45.3648,120299.0
2018-12-20 11:50:00,51.0,51.03,50.88,50.98,271560.0,45.3559,45.3826,45.2492,45.3381,271560.0
2018-12-20 11:55:00,50.97,51.09,50.97,51.01,454401.0,45.3292,45.4359,45.3292,45.3648,454401.0
2018-12-20 12:00:00,51.02,51.08,50.98,51.01,358309.0,45.3737,45.427,45.3381,45.3648,358309.0
2018-12-20 12:05:00,51.01,51.07,50.98,51.01,369386.0,45.3648,45.4181,45.3381,45.3648,369386.0
2018-12-20 12:10:00,51.01,51.08,50.96,50.96,233761.0,45.3648,45.427,45.3203,45.3203,233761.0
2018-12-20 12:15:00,50.96,51.14,50.95,51.14,143392.0,45.3203,45.4804,45.3114,45.4804,143392.0
2018-12-20 12:20:00,51.13,51.15,51.08,51.14,144631.0,45.4715,45.4893,45.427,45.4804,144631.0
2018-12-20 12:25:00,51.14,51.24,51.13,51.24,180412.0,45.4804,45.5693,45.4715,45.5693,180412.0
2018-12-20 12:30:00,51.24,51.27,51.2,51.22,128545.0,45.5693,45.596,45.5337,45.5515,128545.0
2018-12-20 12:35:00,51.22,51.25,51.18,51.22,210829.0,45.5515,45.5782,45.516,45.5515,210829.0
2018-12-20 12:40:00,51.2,51.23,51.14,51.16,111057.0,45.5337,45.5604,45.4804,45.4982,111057.0
2018-12-20 12:45:00,51.15,51.19,51.13,51.18,57894.0,45.4893,45.5249,45.4715,45.516,57894.0
2018-12-20 12:50:00,51.18,51.21,51.11,51.13,88399.0,45.516,45.5426,45.4537,45.4715,88399.0
2018-12-20 12:55:00,51.12,51.19,51.07,51.16,133972.0,45.4626,45.5249,45.4181,45.4982,133972.0
2018-12-20 13:00:00,51.15,51.16,51.08,51.09,126135.0,45.4893,45.4982,45.427,45.4359,126135.0
2018-12-20 13:05:00,51.08,51.13,51.04,51.05,114061.0,45.427,45.4715,45.3915,45.4003,114061.0
2018-12-20 13:10:00,51.03,51.11,51.02,51.1,114056.0,45.3826,45.4537,45.3737,45.4448,114056.0
2018-12-20 13:15:00,51.09,51.15,51.09,51.13,152430.0,45.4359,45.4893,45.4359,45.4715,152430.0
2018-12-20 13:20:00,51.12,51.17,51.07,51.11,178643.0,45.4626,45.5071,45.4181,45.4537,178643.0
2018-12-20 13:25:00,51.12,51.16,51.11,51.13,104324.0,45.4626,45.4982,45.4537,45.4715,104324.0
2018-12-20 13:30:00,51.11,51.12,51.06,51.1,153088.0,45.4537,45.4626,45.4092,45.4448,153088.0
2018-12-20 13:35:00,51.1,51.13,51.05,51.11,95600.0,45.4448,45.4715,45.4003,45.4537,95600.0
2018-12-20 13:40:00,51.11,51.11,51.0,51.07,166273.0,45.4537,45.4537,45.3559,45.4181,166273.0
2018-12-20 13:45:00,51.07,51.1,51.04,51.07,77737.0,45.4181,45.4448,45.3915,45.4181,77737.0
2018-12-20 13:50:00,51.07,51.07,50.99,51.0,154390.0,45.4181,45.4181,45.347,45.3559,154390.0
2018-12-20 13:55:00,51.0,51.02,50.97,50.99,94678.0,45.3559,45.3737,45.3292,45.347,94678.0
2018-12-20 14:00:00,50.99,51.01,50.9,50.95,332377.0,45.347,45.3648,45.2669,45.3114,332377.0
2018-12-20 14:05:00,50.95,50.98,50.91,50.94,155175.0,45.3114,45.3381,45.2758,45.3025,155175.0
2018-12-20 14:10:00,50.94,50.95,50.83,50.9,601014.0,45.3025,45.3114,45.2047,45.2669,601014.0
2018-12-20 14:15:00,50.9,50.93,50.84,50.84,156786.0,45.2669,45.2936,45.2136,45.2136,156786.0
2018-12-20 14:20:00,50.86,50.95,50.85,50.91,130003.0,45.2314,45.3114,45.2225,45.2758,130003.0
2018-12-20 14:25:00,50.92,51.03,50.9,51.02,131073.0,45.2847,45.3826,45.2669,45.3737,131073.0
2018-12-20 14:30:00,51.01,51.1,51.01,51.09,1954242.0,45.3648,45.4448,45.3648,45.4359,1954242.0
2018-12-20 14:35:00,51.09,51.19,51.06,51.06,618104.0,45.4359,45.5249,45.4092,45.4092,618104.0
2018-12-20 14:40:00,51.05,51.25,51.05,51.24,331901.0,45.4003,45.5782,45.4003,45.5693,331901.0
2018-12-20 14:45:00,51.25,51.35,51.21,51.33,148113.0,45.5782,45.6671,45.5426,45.6494,148113.0
2018-12-20 14:50:00,51.33,51.33,51.24,51.24,85784.0,45.6494,45.6494,45.5693,45.5693,85784.0
2018-12-20 14:55:00,51.24,51.25,51.14,51.19,713506.0,45.5693,45.5782,45.4804,45.5249,713506.0
2018-12-20 15:00:00,51.19,51.21,51.12,51.12,491054.0,45.5249,45.5426,45.4626,45.4626,491054.0
2018-12-20 15:05:00,51.13,51.23,51.08,51.22,210600.0,45.4715,45.5604,45.427,45.5515,210600.0
2018-12-20 15:10:00,51.22,51.3,51.16,51.3,135018.0,45.5515,45.6227,45.4982,45.6227,135018.0
2018-12-20 15:15:00,51.3,51.3,51.23,51.24,149142.0,45.6227,45.6227,45.5604,45.5693,149142.0
2018-12-20 15:20:00,51.24,51.42,51.23,51.42,348131.0,45.5693,45.7294,45.5604,45.7294,348131.0
2018-12-20 15:25:00,51.41,51.43,51.27,51.28,458102.0,45.7205,45.7383,45.596,45.6049,458102.0
2018-12-20 15:30:00,51.28,51.37,51.28,51.35,549224.0,45.6049,45.6849,45.6049,45.6671,549224.0
2018-12-20 15:35:00,51.35,51.42,51.3,51.39,616698.0,45.6671,45.7294,45.6227,45.7027,616698.0
2018-12-20 15:40:00,51.39,51.4,51.18,51.19,319124.0,45.7027,45.7116,45.516,45.5249,319124.0
2018-12-20 15:45:00,51.18,51.29,51.14,51.25,551257.0,45.516,45.6138,45.4804,45.5782,551257.0
2018-12-20 15:50:00,51.26,51.27,51.17,51.23,1195575.0,45.5871,45.596,45.5071,45.5604,1195575.0
2018-12-20 15:55:00,51.23,51.3,51.21,51.27,1014248.0,45.5604,45.6227,45.5426,45.596,1014248.0
2018-12-21 09:30:00,50.05,50.15,50.05,50.12,461222.0,44.511,44.6,44.511,44.5733,461222.0
2018-12-21 09:35:00,50.13,50.18,50.11,50.15,370492.0,44.5822,44.6266,44.5644,44.6,370492.0
2018-12-21 09:40:00,50.16,50.21,50.11,50.18,513135.0,44.6088,44.6533,44.5644,44.6266,513135.0
2018-12-21 09:45:00,50.18,50.2,50.1,50.11,518303.0,44.6266,44.6444,44.5555,44.5644,518303.0
2018-12-21 09:50:00,50.1,50.11,50.04,50.05,359274.0,44.5555,44.5644,44.5021,44.511,359274.0
2018-12-21 09:55:00,50.05,50.13,50.04,50.09,189340.0,44.511,44.5822,44.5021,44.5466,189340.0
2018-12-21 10:00:00,50.1,50.12,50.06,50.06,250310.0,44.5555,44.5733,44.5199,44.5199,250310.0
2018-12-21 10:05:00,50.06,50.08,49.99,50.03,315038.0,44.5199,44.5377,44.4577,44.4932,315038.0
2018-12-21 10:10:00,50.03,50.33,50.02,50.31,366558.0,44.4932,44.76,44.4843,44.7422,366558.0
2018-12-21 10:15:00,50.31,50.46,50.29,50.45,675313.0,44.7422,44.8756,44.7245,44.8667,675313.0
2018-12-21 10:20:00,50.45,50.51,50.41,50.43,396685.0,44.8667,44.9201,44.8312,44.849,396685.0
2018-12-21 10:25:00,50.43,50.44,50.34,50.37,164109.0,44.849,44.8579,44.7689,44.7956,164109.0
2018-12-21 10:30:00,50.37,50.38,50.31,50.33,199505.0,44.7956,44.8045,44.7422,44.76,199505.0
2018-12-21 10:35:00,50.32,50.33,50.22,50.24,875855.0,44.7511,44.76,44.6622,44.68,875855.0
2018-12-21 10:40:00,50.23,50.26,50.19,50.25,230742.0,44.6711,44.6978,44.6355,44.6889,230742.0
2018-12-21 10:45:00,50.25,50.33,50.24,50.25,318247.0,44.6889,44.76,44.68,44.6889,318247.0
2018-12-21 10:50:00,50.25,50.29,50.19,50.23,179302.0,44.6889,44.7245,44.6355,44.6711,179302.0
2018-12-21 10:55:00,50.23,50.23,50.19,50.21,133798.0,44.6711,44.6711,44.6355,44.6533,133798.0
2018-12-21 11:00:00,50.21,50.21,50.11,50.12,128180.0,44.6533,44.6533,44.5644,44.5733,128180.0
2018-12-21 11:05:00,50.11,50.15,49.92,49.93,287168.0,44.5644,44.6,44.3954,44.4043,287168.0
2018-12-21 11:10:00,49.93,50.02,49.93,49.97,436995.0,44.4043,44.4843,44.4043,44.4399,436995.0
2018-12-21 11:15:00,49.97,50.09,49.97,50.07,131779.0,44.4399,44.5466,44.4399,44.5288,131779.0
2018-12-21 11:20:00,50.08,50.12,50.07,50.1,260795.0,44.5377,44.5733,44.5288,44.5555,260795.0
2018-12-21 11:25:00,50.1,50.22,50.06,50.21,221553.0,44.5555,44.6622,44.5199,44.6533,221553.0
2018-12-21 11:30:00,50.21,50.25,50.17,50.21,238477.0,44.6533,44.6889,44.6177,44.6533,238477.0
2018-12-21 11:35:00,50.22,50.25,50.18,50.18,531688.0,44.6622,44.6889,44.6266,44.6266,531688.0
2018-12-21 11:40:00,50.18,50.23,50.12,50.2,616786.0,44.6266,44.6711,44.5733,44.6444,616786.0
2018-12-21 11:45:00,50.2,50.22,50.07,50.08,281928.0,44.6444,44.6622,44.5288,44.5377,281928.0
2018-12-21 11:50:00,50.07,50.19,50.07,50.14,226550.0,44.5288,44.6355,44.5288,44.5911,226550.0
2018-12-21 11:55:00,50.14,50.17,50.01,50.03,220977.0,44.5911,44.6177,44.4754,44.4932,220977.0
2018-12-21 12:00:00,50.04,50.1,50.01,50.07,264930.0,44.5021,44.5555,44.4754,44.5288,264930.0
2018-12-21 12:05:00,50.07,50.08,49.96,49.98,163082.0,44.5288,44.5377,44.431,44.4488,163082.0
2018-12-21 12:10:00,49.98,49.99,49.93,49.93,167403.0,44.4488,44.4577,44.4043,44.4043,167403.0
2018-12-21 12:15:00,49.93,49.97,49.87,49.88,138727.0,44.4043,44.4399,44.3509,44.3598,138727.0
2018-12-21 12:20:00,49.89,49.89,49.82,49.84,126192.0,44.3687,44.3687,44.3065,44.3243,126192.0
2018-12-21 12:25:00,49.84,49.84,49.73,49.75,165766.0,44.3243,44.3243,44.2264,44.2442,165766.0
2018-12-21 12:30:00,49.74,49.8,49.65,49.79,423287.0,44.2353,44.2887,44.1553,44.2798,423287.0
2018-12-21 12:35:00,49.79,49.88,49.77,49.87,254654.0,44.2798,44.3598,44.262,44.3509,254654.0
2018-12-21 12:40:00,49.87,49.94,49.86,49.91,262562.0,44.3509,44.4132,44.342,44.3865,262562.0
2018-12-21 12:45:00,49.91,49.99,49.91,49.93,202177.0,44.3865,44.4577,44.3865,44.4043,202177.0
2018-12-21 12:50:00,49.94,49.95,49.86,49.86,160187.0,44.4132,44.4221,44.342,44.342,160187.0
2018-12-21 12:55:00,49.86,49.92,49.81,49.84,187436.0,44.342,44.3954,44.2976,44.3243,187436.0
2018-12-21 13:00:00,49.84,49.92,49.82,49.86,137853.0,44.3243,44.3954,44.3065,44.342,137853.0
2018-12-21 13:05:00,49.85,49.86,49.78,49.85,140795.0,44.3332,44.342,44.2709,44.3332,140795.0
2018-12-21 13:10:00,49.84,49.88,49.79,49.82,147200.0,44.3243,44.3598,44.2798,44.3065,147200.0
2018-12-21 13:15:00,49.82,49.86,49.8,49.84,112026.0,44.3065,44.342,44.2887,44.3243,112026.0
2018-12-21 13:20:00,49.84,49.96,49.82,49.95,193232.0,44.3243,44.431,44.3065,44.4221,193232.0
2018-12-21 13:25:00,49.95,50.01,49.93,49.97,171461.0,44.4221,44.4754,44.4043,44.4399,171461.0
2018-12-21 13:30:00,49.97,50.06,49.93,50.05,187853.0,44.4399,44.5199,44.4043,44.511,187853.0
2018-12-21 13:35:00,50.06,50.06,50.0,50.04,173439.0,44.5199,44.5199,44.4666,44.5021,173439.0
2018-12-21 13:40:00,50.04,50.1,50.03,50.09,172689.0,44.5021,44.5555,44.4932,44.5466,172689.0
2018-12-21 13:45:00,50.08,50.08,49.97,49.98,96237.0,44.5377,44.5377,44.4399,44.4488,96237.0
2018-12-21 13:50:00,49.98,50.0,49.91,49.95,92278.0,44.4488,44.4666,44.3865,44.4221,92278.0
2018-12-21 13:55:00,49.95,49.97,49.92,49.96,80105.0,44.4221,44.4399,44.3954,44.431,80105.0
2018-12-21 14:00:00,49.95,49.99,49.9,49.92,122712.0,44.4221,44.4577,44.3776,44.3954,122712.0
2018-12-21 14:05:00,49.92,49.95,49.89,49.91,119771.0,44.3954,44.4221,44.3687,44.3865,119771.0
2018-12-21 14:10:00,49.91,49.95,49.86,49.89,270331.0,44.3865,44.4221,44.342,44.3687,270331.0
2018-12-21 14:15:00,49.89,49.95,49.87,49.95,130052.0,44.3687,44.4221,44.3509,44.4221,130052.0
2018-12-21 14:20:00,49.95,49.98,49.93,49.94,65614.0,44.4221,44.4488,44.4043,44.4132,65614.0
2018-12-21 14:25:00,49.93,49.94,49.85,49.88,96128.0,44.4043,44.4132,44.3332,44.3598,96128.0
2018-12-21 14:30:00,49.88,49.94,49.87,49.88,68141.0,44.3598,44.4132,44.3509,44.3598,68141.0
2018-12-21 14:35:00,49.89,49.93,49.86,49.87,228760.0,44.3687,44.4043,44.342,44.3509,228760.0
2018-12-21 14:40:00,49.87,49.88,49.81,49.83,127239.0,44.3509,44.3598,44.2976,44.3154,127239.0
2018-12-21 14:45:00,49.83,49.87,49.82,49.85,364044.0,44.3154,44.3509,44.3065,44.3332,364044.0
2018-12-21 14:50:00,49.85,49.96,49.85,49.88,141647.0,44.3332,44.431,44.3332,44.3598,141647.0
2018-12-21 14:55:00,49.89,49.89,49.81,49.85,375566.0,44.3687,44.3687,44.2976,44.3332,375566.0
2018-12-21 15:00:00,49.85,49.91,49.85,49.89,279949.0,44.3332,44.3865,44.3332,44.3687,279949.0
2018-12-21 15:05:00,49.9,49.91,49.85,49.87,132704.0,44.3776,44.3865,44.3332,44.3509,132704.0
2018-12-21 15:10:00,49.87,49.87,49.77,49.77,249920.0,44.3509,44.3509,44.262,44.262,249920.0
2018-12-21 15:15:00,49.77,49.78,49.7,49.72,296491.0,44.262,44.2709,44.1998,44.2175,296491.0
2018-12-21 15:20:00,49.72,49.75,49.71,49.72,274905.0,44.2175,44.2442,44.2086,44.2175,274905.0
2018-12-21 15:25:00,49.72,49.72,49.65,49.66,297659.0,44.2175,44.2175,44.1553,44.1642,297659.0
2018-12-21 15:30:00,49.65,49.72,49.64,49.65,441435.0,44.1553,44.2175,44.1464,44.1553,441435.0
2018-12-21 15:35:00,49.65,49.65,49.58,49.59,274068.0,44.1553,44.1553,44.093,44.1019,274068.0
2018-12-21 15:40:00,49.59,49.72,49.57,49.69,295859.0,44.1019,44.2175,44.0841,44.1909,295859.0
2018-12-21 15:45:00,49.69,49.76,49.69,49.7,426889.0,44.1909,44.2531,44.1909,44.1998,426889.0
2018-12-21 15:50:00,49.71,49.77,49.66,49.72,550275.0,44.2086,44.262,44.1642,44.2175,550275.0
2018-12-21 15:55:00,49.72,49.75,49.62,49.62,863683.0,44.2175,44.2442,44.1286,44.1286,863683.0
2018-12-24 09:30:00,49.34,49.43,49.21,49.39,84716.0,43.8796,43.9596,43.764,43.9241,84716.0
2018-12-24 09:35:00,49.42,49.42,49.27,49.35,285041.0,43.9507,43.9507,43.8173,43.8885,285041.0
2018-12-24 09:40:00,49.35,49.35,49.22,49.22,239382.0,43.8885,43.8885,43.7729,43.7729,239382.0
2018-12-24 09:45:00,49.21,49.22,49.1,49.14,463619.0,43.764,43.7729,43.6662,43.7017,463619.0
2018-12-24 09:50:00,49.14,49.2,48.99,49.02,251563.0,43.7017,43.7551,43.5683,43.595,251563.0
2018-12-24 09:55:00,49.02,49.17,49.01,49.17,466988.0,43.595,43.7284,43.5861,43.7284,466988.0
2018-12-24 10:00:00,49.17,49.22,49.13,49.15,321222.0,43.7284,43.7729,43.6928,43.7106,321222.0
2018-12-24 10:05:00,49.14,49.18,48.99,49.05,604782.0,43.7017,43.7373,43.5683,43.6217,604782.0
2018-12-24 10:10:00,49.05,49.28,49.05,49.27,332865.0,43.6217,43.8262,43.6217,43.8173,332865.0
2018-12-24 10:15:00,49.27,49.3,49.17,49.25,228297.0,43.8173,43.844,43.7284,43.7996,228297.0
2018-12-24 10:20:00,49.26,49.27,49.15,49.26,373363.0,43.8084,43.8173,43.7106,43.8084,373363.0
2018-12-24 10:25:00,49.25,49.31,49.22,49.27,163459.0,43.7996,43.8529,43.7729,43.8173,163459.0
2018-12-24 10:30:00,49.29,49.37,49.29,49.32,369256.0,43.8351,43.9063,43.8351,43.8618,369256.0
2018-12-24 10:35:00,49.33,49.47,49.33,49.45,254120.0,43.8707,43.9952,43.8707,43.9774,254120.0
2018-12-24 10:40:00,49.47,49.65,49.47,49.57,182704.0,43.9952,44.1553,43.9952,44.0841,182704.0
2018-12-24 10:45:00,49.57,49.58,49.47,49.53,334810.0,44.0841,44.093,43.9952,44.0486,334810.0
2018-12-24 10:50:00,49.52,49.52,49.45,49.46,314531.0,44.0397,44.0397,43.9774,43.9863,314531.0
2018-12-24 10:55:00,49.47,49.49,49.4,49.44,290039.0,43.9952,44.013,43.933,43.9685,290039.0
2018-12-24 11:00:00,49.44,49.52,49.28,49.28,365567.0,43.9685,44.0397,43.8262,43.8262,365567.0
2018-12-24 11:05:00,49.29,49.35,49.25,49.34,354498.0,43.8351,43.8885,43.7996,43.8796,354498.0
2018-12-24 11:10:00,49.34,49.34,49.26,49.33,294995.0,43.8796,43.8796,43.8084,43.8707,294995.0
2018-12-24 11:15:00,49.33,49.33,49.26,49.3,458237.0,43.8707,43.8707,43.8084,43.844,458237.0
2018-12-24 11:20:00,49.3,49.33,49.22,49.22,238751.0,43.844,43.8707,43.7729,43.7729,238751.0
2018-12-24 11:25:00,49.22,49.25,49.19,49.21,256706.0,43.7729,43.7996,43.7462,43.764,256706.0
2018-12-24 11:30:00,49.21,49.31,49.2,49.3,246067.0,43.764,43.8529,43.7551,43.844,246067.0
2018-12-24 11:35:00,49.29,49.29,49.19,49.25,254071.0,43.8351,43.8351,43.7462,43.7996,254071.0
2018-12-24 11:40:00,49.26,49.33,49.18,49.2,239308.0,43.8084,43.8707,43.7373,43.7551,239308.0
2018-12-24 11:45:00,49.2,49.2,49.1,49.12,346973.0,43.7551,43.7551,43.6662,43.6839,346973.0
2018-12-24 11:50:00,49.11,49.24,49.1,49.23,230573.0,43.675,43.7907,43.6662,43.7818,230573.0
2018-12-24 11:55:00,49.23,49.27,49.15,49.17,457664.0,43.7818,43.8173,43.7106,43.7284,457664.0
2018-12-24 12:00:00,49.18,49.33,49.18,49.3,530898.0,43.7373,43.8707,43.7373,43.844,530898.0
2018-12-24 12:05:00,49.3,49.31,49.23,49.23,328426.0,43.844,43.8529,43.7818,43.7818,328426.0
2018-12-24 12:10:00,49.23,49.24,49.16,49.23,329258.0,43.7818,43.7907,43.7195,43.7818,329258.0
2018-12-24 12:15:00,49.22,49.26,49.17,49.18,578174.0,43.7729,43.8084,43.7284,43.7373,578174.0
2018-12-24 12:20:00,49.18,49.22,49.13,49.21,558488.0,43.7373,43.7729,43.6928,43.764,558488.0
2018-12-24 12:25:00,49.21,49.36,49.21,49.26,410557.0,43.764,43.8974,43.764,43.8084,410557.0
2018-12-24 12:30:00,49.26,49.35,49.2,49.28,389674.0,43.8084,43.8885,43.7551,43.8262,389674.0
2018-12-24 12:35:00,49.28,49.3,49.2,49.22,373254.0,43.8262,43.844,43.7551,43.7729,373254.0
2018-12-24 12:40:00,49.21,49.25,49.17,49.21,429266.0,43.764,43.7996,43.7284,43.764,429266.0
2018-12-24 12:45:00,49.21,49.24,49.15,49.2,357596.0,43.764,43.7907,43.7106,43.7551,357596.0
2018-12-24 12:50:00,49.2,49.2,49.12,49.16,461027.0,43.7551,43.7551,43.6839,43.7195,461027.0
2018-12-24 12:55:00,49.15,49.16,49.09,49.1,671312.0,43.7106,43.7195,43.6573,43.6662,671312.0
2018-12-26 09:30:00,49.65,49.76,49.63,49.71,274364.0,44.1553,44.2531,44.1375,44.2086,274364.0
2018-12-26 09:35:00,49.72,49.75,49.67,49.72,196850.0,44.2175,44.2442,44.1731,44.2175,196850.0
2018-12-26 09:40:00,49.72,49.73,49.61,49.62,160040.0,44.2175,44.2264,44.1197,44.1286,160040.0
2018-12-26 09:45:00,49.61,49.62,49.52,49.55,289930.0,44.1197,44.1286,44.0397,44.0664,289930.0
2018-12-26 09:50:00,49.56,49.57,49.48,49.48,257339.0,44.0752,44.0841,44.0041,44.0041,257339.0
2018-12-26 09:55:00,49.48,49.49,49.3,49.3,221819.0,44.0041,44.013,43.844,43.844,221819.0
2018-12-26 10:00:00,49.3,49.42,49.25,49.26,336171.0,43.844,43.9507,43.7996,43.8084,336171.0
2018-12-26 10:05:00,49.26,49.33,49.22,49.32,195607.0,43.8084,43.8707,43.7729,43.8618,195607.0
2018-12-26 10:10:00,49.33,49.33,49.21,49.23,228397.0,43.8707,43.8707,43.764,43.7818,228397.0
2018-12-26 10:15:00,49.23,49.28,49.17,49.2,119772.0,43.7818,43.8262,43.7284,43.7551,119772.0
2018-12-26 10:20:00,49.2,49.42,49.2,49.4,252585.0,43.7551,43.9507,43.7551,43.933,252585.0
2018-12-26 10:25:00,49.4,49.44,49.34,49.34,97441.0,43.933,43.9685,43.8796,43.8796,97441.0
2018-12-26 10:30:00,49.34,49.4,49.33,49.35,198929.0,43.8796,43.933,43.8707,43.8885,198929.0
2018-12-26 10:35:00,49.34,49.36,49.26,49.3,157370.0,43.8796,43.8974,43.8084,43.844,157370.0
2018-12-26 10:40:00,49.3,49.31,49.26,49.27,196607.0,43.844,43.8529,43.8084,43.8173,196607.0
2018-12-26 10:45:00,49.27,49.32,49.25,49.3,511088.0,43.8173,43.8618,43.7996,43.844,511088.0
2018-12-26 10:50:00,49.31,49.36,49.07,49.09,481133.0,43.8529,43.8974,43.6395,43.6573,481133.0
2018-12-26 10:55:00,49.08,49.18,49.08,49.12,560359.0,43.6484,43.7373,43.6484,43.6839,560359.0
2018-12-26 11:00:00,49.13,49.26,49.13,49.24,313959.0,43.6928,43.8084,43.6928,43.7907,313959.0
2018-12-26 11:05:00,49.26,49.3,49.22,49.3,306407.0,43.8084,43.844,43.7729,43.844,306407.0
2018-12-26 11:10:00,49.29,49.35,49.29,49.32,235068.0,43.8351,43.8885,43.8351,43.8618,235068.0
2018-12-26 11:15:00,49.32,49.5,49.3,49.44,456589.0,43.8618,44.0219,43.844,43.9685,456589.0
2018-12-26 11:20:00,49.45,49.47,49.42,49.44,144991.0,43.9774,43.9952,43.9507,43.9685,144991.0
2018-12-26 11:25:00,49.43,49.55,49.42,49.52,161220.0,43.9596,44.0664,43.9507,44.0397,161220.0
2018-12-26 11:30:00,49.52,49.53,49.45,49.47,306350.0,44.0397,44.0486,43.9774,43.9952,306350.0
2018-12-26 11:35:00,49.48,49.57,49.46,49.55,281778.0,44.0041,44.0841,43.9863,44.0664,281778.0
2018-12-26 11:40:00,49.56,49.63,49.54,49.6,477814.0,44.0752,44.1375,44.0575,44.1108,477814.0
2018-12-26 11:45:00,49.59,49.64,49.56,49.63,142275.0,44.1019,44.1464,44.0752,44.1375,142275.0
2018-12-26 11:50:00,49.62,49.64,49.55,49.63,110527.0,44.1286,44.1464,44.0664,44.1375,110527.0
2018-12-26 11:55:00,49.63,49.75,49.63,49.75,172591.0,44.1375,44.2442,44.1375,44.2442,172591.0
2018-12-26 12:00:00,49.75,49.78,49.7,49.72,264805.0,44.2442,44.2709,44.1998,44.2175,264805.0
2018-12-26 12:05:00,49.73,49.79,49.73,49.78,129073.0,44.2264,44.2798,44.2264,44.2709,129073.0
2018-12-26 12:10:00,49.78,49.89,49.77,49.88,212419.0,44.2709,44.3687,44.262,44.3598,212419.0
2018-12-26 12:15:00,49.87,49.87,49.73,49.75,245313.0,44.3509,44.3509,44.2264,44.2442,245313.0
2018-12-26 12:20:00,49.75,49.78,49.72,49.75,263359.0,44.2442,44.2709,44.2175,44.2442,263359.0
2018-12-26 12:25:00,49.75,49.77,49.64,49.65,409628.0,44.2442,44.262,44.1464,44.1553,409628.0
2018-12-26 12:30:00,49.66,49.72,49.64,49.69,139443.0,44.1642,44.2175,44.1464,44.1909,139443.0
2018-12-26 12:35:00,49.69,49.79,49.69,49.76,250376.0,44.1909,44.2798,44.1909,44.2531,250376.0
2018-12-26 12:40:00,49.77,49.79,49.73,49.79,158486.0,44.262,44.2798,44.2264,44.2798,158486.0
2018-12-26 12:45:00,49.8,49.85,49.74,49.74,170269.0,44.2887,44.3332,44.2353,44.2353,170269.0
2018-12-26 12:50:00,49.75,49.8,49.72,49.79,401415.0,44.2442,44.2887,44.2175,44.2798,401415.0
2018-12-26 12:55:00,49.79,49.85,49.78,49.82,144997.0,44.2798,44.3332,44.2709,44.3065,144997.0
2018-12-26 13:00:00,49.82,49.84,49.75,49.77,200046.0,44.3065,44.3243,44.2442,44.262,200046.0
2018-12-26 13:05:00,49.77,49.78,49.68,49.73,274851.0,44.262,44.2709,44.182,44.2264,274851.0
2018-12-26 13:10:00,49.73,49.8,49.64,49.67,404049.0,44.2264,44.2887,44.1464,44.1731,404049.0
2018-12-26 13:15:00,49.66,49.68,49.61,49.64,131123.0,44.1642,44.182,44.1197,44.1464,131123.0
2018-12-26 13:20:00,49.64,49.75,49.64,49.7,367420.0,44.1464,44.2442,44.1464,44.1998,367420.0
2018-12-26 13:25:00,49.7,49.78,49.69,49.75,273438.0,44.1998,44.2709,44.1909,44.2442,273438.0
2018-12-26 13:30:00,49.75,49.81,49.73,49.8,228901.0,44.2442,44.2976,44.2264,44.2887,228901.0
2018-12-26 13:35:00,49.8,49.84,49.74,49.84,206428.0,44.2887,44.3243,44.2353,44.3243,206428.0
2018-12-26 13:40:00,49.84,49.85,49.8,49.8,156198.0,44.3243,44.3332,44.2887,44.2887,156198.0
2018-12-26 13:45:00,49.81,49.86,49.8,49.84,96012.0,44.2976,44.342,44.2887,44.3243,96012.0
2018-12-26 13:50:00,49.85,49.93,49.85,49.93,170653.0,44.3332,44.4043,44.3332,44.4043,170653.0
2018-12-26 13:55:00,49.94,49.95,49.91,49.94,129132.0,44.4132,44.4221,44.3865,44.4132,129132.0
2018-12-26 14:00:00,49.94,49.95,49.88,49.89,261104.0,44.4132,44.4221,44.3598,44.3687,261104.0
2018-12-26 14:05:00,49.88,49.9,49.85,49.89,203282.0,44.3598,44.3776,44.3332,44.3687,203282.0
2018-12-26 14:10:00,49.89,49.94,49.87,49.89,215356.0,44.3687,44.4132,44.3509,44.3687,215356.0
2018-12-26 14:15:00,49.9,49.93,49.82,49.85,694409.0,44.3776,44.4043,44.3065,44.3332,694409.0
2018-12-26 14:20:00,49.85,49.91,49.83,49.91,458573.0,44.3332,44.3865,44.3154,44.3865,458573.0
2018-12-26 14:25:00,49.9,49.91,49.84,49.89,87305.0,44.3776,44.3865,44.3243,44.3687,87305.0
2018-12-26 14:30:00,49.89,49.97,49.89,49.93,141978.0,44.3687,44.4399,44.3687,44.4043,141978.0
2018-12-26 14:35:00,49.92,49.93,49.88,49.89,108384.0,44.3954,44.4043,44.3598,44.3687,108384.0
2018-12-26 14:40:00,49.9,49.92,49.86,49.88,212322.0,44.3776,44.3954,44.342,44.3598,212322.0
2018-12-26 14:45:00,49.88,49.89,49.79,49.8,188595.0,44.3598,44.3687,44.2798,44.2887,188595.0
2018-12-26 14:50:00,49.8,49.87,49.79,49.85,712994.0,44.2887,44.3509,44.2798,44.3332,712994.0
2018-12-26 14:55:00,49.84,49.91,49.82,49.91,251586.0,44.3243,44.3865,44.3065,44.3865,251586.0
2018-12-26 15:00:00,49.9,49.93,49.88,49.91,204894.0,44.3776,44.4043,44.3598,44.3865,204894.0
2018-12-26 15:05:00,49.91,49.96,49.91,49.95,398777.0,44.3865,44.431,44.3865,44.4221,398777.0
2018-12-26 15:10:00,49.95,49.98,49.94,49.96,318158.0,44.4221,44.4488,44.4132,44.431,318158.0
2018-12-26 15:15:00,49.97,49.98,49.94,49.96,258410.0,44.4399,44.4488,44.4132,44.431,258410.0
2018-12-26 15:20:00,49.95,50.02,49.95,50.02,282956.0,44.4221,44.4843,44.4221,44.4843,282956.0
2018-12-26 15:25:00,50.02,50.05,49.99,50.01,395733.0,44.4843,44.511,44.4577,44.4754,395733.0
2018-12-26 15:30:00,50.01,50.05,49.99,50.04,236454.0,44.4754,44.511,44.4577,44.5021,236454.0
2018-12-26 15:35:00,50.03,50.11,50.03,50.08,555508.0,44.4932,44.5644,44.4932,44.5377,555508.0
2018-12-26 15:40:00,50.08,50.18,50.04,50.17,569438.0,44.5377,44.6266,44.5021,44.6177,569438.0
2018-12-26 15:45:00,50.17,50.2,49.99,50.0,856823.0,44.6177,44.6444,44.4577,44.4666,856823.0
2018-12-26 15:50:00,49.99,50.12,49.97,50.11,2326676.0,44.4577,44.5733,44.4399,44.5644,2326676.0
2018-12-26 15:55:00,50.12,50.16,50.01,50.05,2318187.0,44.5733,44.6088,44.4754,44.511,2318187.0
2018-12-27 09:30:00,49.97,50.07,49.94,50.07,272324.0,44.4399,44.5288,44.4132,44.5288,272324.0
2018-12-27 09:35:00,50.05,50.15,49.99,50.06,384199.0,44.511,44.6,44.4577,44.5199,384199.0
2018-12-27 09:40:00,50.06,50.11,49.95,49.97,462306.0,44.5199,44.5644,44.4221,44.4399,462306.0
2018-12-27 09:45:00,49.96,49.99,49.77,49.79,316370.0,44.431,44.4577,44.262,44.2798,316370.0
2018-12-27 09:50:00,49.79,49.87,49.77,49.79,235172.0,44.2798,44.3509,44.262,44.2798,235172.0
2018-12-27 09:55:00,49.79,49.94,49.77,49.92,261416.0,44.2798,44.4132,44.262,44.3954,261416.0
2018-12-27 10:00:00,49.91,50.04,49.86,49.96,252618.0,44.3865,44.5021,44.342,44.431,252618.0
2018-12-27 10:05:00,49.96,50.01,49.78,49.81,393753.0,44.431,44.4754,44.2709,44.2976,393753.0
2018-12-27 10:10:00,49.81,49.85,49.74,49.8,277143.0,44.2976,44.3332,44.2353,44.2887,277143.0
2018-12-27 10:15:00,49.8,49.87,49.7,49.7,451034.0,44.2887,44.3509,44.1998,44.1998,451034.0
2018-12-27 10:20:00,49.71,49.78,49.7,49.73,253478.0,44.2086,44.2709,44.1998,44.2264,253478.0
2018-12-27 10:25:00,49.74,49.78,49.69,49.7,173886.0,44.2353,44.2709,44.1909,44.1998,173886.0
2018-12-27 10:30:00,49.7,49.77,49.62,49.77,445981.0,44.1998,44.262,44.1286,44.262,445981.0
2018-12-27 10:35:00,49.77,49.82,49.73,49.79,416816.0,44.262,44.3065,44.2264,44.2798,416816.0
2018-12-27 10:40:00,49.78,49.91,49.76,49.9,238724.0,44.2709,44.3865,44.2531,44.3776,238724.0
2018-12-27 10:45:00,49.9,49.95,49.83,49.91,189289.0,44.3776,44.4221,44.3154,44.3865,189289.0
2018-12-27 10:50:00,49.9,49.91,49.74,49.75,236529.0,44.3776,44.3865,44.2353,44.2442,236529.0
2018-12-27 10:55:00,49.74,49.77,49.7,49.71,244807.0,44.2353,44.262,44.1998,44.2086,244807.0
2018-12-27 11:00:00,49.71,49.74,49.6,49.63,265099.0,44.2086,44.2353,44.1108,44.1375,265099.0
2018-12-27 11:05:00,49.62,49.67,49.59,49.65,236929.0,44.1286,44.1731,44.1019,44.1553,236929.0
2018-12-27 11:10:00,49.65,49.74,49.65,49.71,157187.0,44.1553,44.2353,44.1553,44.2086,157187.0
2018-12-27 11:15:00,49.71,49.8,49.68,49.79,546932.0,44.2086,44.2887,44.182,44.2798,546932.0
2018-12-27 11:20:00,49.79,49.82,49.76,49.79,127367.0,44.2798,44.3065,44.2531,44.2798,127367.0
2018-12-27 11:25:00,49.8,49.94,49.79,49.92,267525.0,44.2887,44.4132,44.2798,44.3954,267525.0
2018-12-27 11:30:00,49.92,50.02,49.92,49.93,166410.0,44.3954,44.4843,44.3954,44.4043,166410.0
2018-12-27 11:35:00,49.93,50.0,49.9,49.94,244906.0,44.4043,44.4666,44.3776,44.4132,244906.0
2018-12-27 11:40:00,49.94,49.94,49.8,49.81,287696.0,44.4132,44.4132,44.2887,44.2976,287696.0
2018-12-27 11:45:00,49.8,49.83,49.76,49.8,103621.0,44.2887,44.3154,44.2531,44.2887,103621.0
2018-12-27 11:50:00,49.8,49.88,49.8,49.82,182683.0,44.2887,44.3598,44.2887,44.3065,182683.0
2018-12-27 11:55:00,49.83,49.9,49.79,49.87,181162.0,44.3154,44.3776,44.2798,44.3509,181162.0
2018-12-27 12:00:00,49.87,49.87,49.76,49.77,79005.0,44.3509,44.3509,44.2531,44.262,79005.0
2018-12-27 12:05:00,49.77,49.81,49.75,49.78,84087.0,44.262,44.2976,44.2442,44.2709,84087.0
2018-12-27 12:10:00,49.79,49.81,49.76,49.79,112576.0,44.2798,44.2976,44.2531,44.2798,112576.0
2018-12-27 12:15:00,49.79,49.88,49.79,49.85,148556.0,44.2798,44.3598,44.2798,44.3332,148556.0
2018-12-27 12:20:00,49.84,49.86,49.8,49.86,103901.0,44.3243,44.342,44.2887,44.342,103901.0
2018-12-27 12:25:00,49.85,49.86,49.64,49.68,221957.0,44.3332,44.342,44.1464,44.182,221957.0
2018-12-27 12:30:00,49.66,49.71,49.64,49.71,102607.0,44.1642,44.2086,44.1464,44.2086,102607.0
2018-12-27 12:35:00,49.71,49.78,49.67,49.75,279290.0,44.2086,44.2709,44.1731,44.2442,279290.0
2018-12-27 12:40:00,49.75,49.76,49.67,49.7,44907.0,44.2442,44.2531,44.1731,44.1998,44907.0
2018-12-27 12:45:00,49.69,49.81,49.68,49.78,240661.0,44.1909,44.2976,44.182,44.2709,240661.0
2018-12-27 12:50:00,49.77,49.82,49.73,49.82,121346.0,44.262,44.3065,44.2264,44.3065,121346.0
2018-12-27 12:55:00,49.82,49.83,49.76,49.83,70402.0,44.3065,44.3154,44.2531,44.3154,70402.0
2018-12-27 13:00:00,49.82,49.85,49.78,49.81,155359.0,44.3065,44.3332,44.2709,44.2976,155359.0
2018-12-27 13:05:00,49.81,49.86,49.8,49.84,138585.0,44.2976,44.342,44.2887,44.3243,138585.0
2018-12-27 13:10:00,49.85,49.87,49.79,49.84,269438.0,44.3332,44.3509,44.2798,44.3243,269438.0
2018-12-27 13:15:00,49.84,49.85,49.78,49.81,100104.0,44.3243,44.3332,44.2709,44.2976,100104.0
2018-12-27 13:20:00,49.81,49.83,49.78,49.83,56173.0,44.2976,44.3154,44.2709,44.3154,56173.0
2018-12-27 13:25:00,49.82,49.85,49.76,49.77,117487.0,44.3065,44.3332,44.2531,44.262,117487.0
2018-12-27 13:30:00,49.76,49.82,49.75,49.81,124444.0,44.2531,44.3065,44.2442,44.2976,124444.0
2018-12-27 13:35:00,49.81,49.81,49.74,49.74,630445.0,44.2976,44.2976,44.2353,44.2353,630445.0
2018-12-27 13:40:00,49.74,49.77,49.73,49.75,100590.0,44.2353,44.262,44.2264,44.2442,100590.0
2018-12-27 13:45:00,49.75,49.77,49.65,49.66,216806.0,44.2442,44.262,44.1553,44.1642,216806.0
2018-12-27 13:50:00,49.66,49.68,49.62,49.65,426953.0,44.1642,44.182,44.1286,44.1553,426953.0
2018-12-27 13:55:00,49.65,49.71,49.65,49.69,100686.0,44.1553,44.2086,44.1553,44.1909,100686.0
2018-12-27 14:00:00,49.68,49.7,49.63,49.69,513478.0,44.182,44.1998,44.1375,44.1909,513478.0
2018-12-27 14:05:00,49.69,49.74,49.63,49.63,237125.0,44.1909,44.2353,44.1375,44.1375,237125.0
2018-12-27 14:10:00,49.63,49.67,49.62,49.65,100064.0,44.1375,44.1731,44.1286,44.1553,100064.0
2018-12-27 14:15:00,49.64,49.68,49.6,49.66,335333.0,44.1464,44.182,44.1108,44.1642,335333.0
2018-12-27 14:20:00,49.65,49.7,49.64,49.66,413539.0,44.1553,44.1998,44.1464,44.1642,413539.0
2018-12-27 14:25:00,49.66,49.73,49.62,49.72,133506.0,44.1642,44.2264,44.1286,44.2175,133506.0
2018-12-27 14:30:00,49.72,49.73,49.67,49.72,246752.0,44.2175,44.2264,44.1731,44.2175,246752.0
2018-12-27 14:35:00,49.72,49.79,49.71,49.77,86916.0,44.2175,44.2798,44.2086,44.262,86916.0
2018-12-27 14:40:00,49.78,49.92,49.77,49.91,552278.0,44.2709,44.3954,44.262,44.3865,552278.0
2018-12-27 14:45:00,49.91,49.92,49.83,49.88,209797.0,44.3865,44.3954,44.3154,44.3598,209797.0
2018-12-27 14:50:00,49.87,50.03,49.85,49.98,192989.0,44.3509,44.4932,44.3332,44.4488,192989.0
2018-12-27 14:55:00,49.99,50.03,49.96,50.03,262842.0,44.4577,44.4932,44.431,44.4932,262842.0
2018-12-27 15:00:00,50.04,50.04,49.91,50.0,457553.0,44.5021,44.5021,44.3865,44.4666,457553.0
2018-12-27 15:05:00,50.0,50.07,49.96,50.05,260758.0,44.4666,44.5288,44.431,44.511,260758.0
2018-12-27 15:10:00,50.06,50.15,50.01,50.13,596186.0,44.5199,44.6,44.4754,44.5822,596186.0
2018-12-27 15:15:00,50.13,50.13,50.07,50.08,325642.0,44.5822,44.5822,44.5288,44.5377,325642.0
2018-12-27 15:20:00,50.08,50.23,50.08,50.22,135811.0,44.5377,44.6711,44.5377,44.6622,135811.0
2018-12-27 15:25:00,50.23,50.32,50.2,50.27,496379.0,44.6711,44.7511,44.6444,44.7067,496379.0
2018-12-27 15:30:00,50.27,50.36,50.23,50.34,330004.0,44.7067,44.7867,44.6711,44.7689,330004.0
2018-12-27 15:35:00,50.34,50.45,50.33,50.43,398042.0,44.7689,44.8667,44.76,44.849,398042.0
2018-12-27 15:40:00,50.43,50.57,50.43,50.54,1283494.0,44.849,44.9735,44.849,44.9468,1283494.0
2018-12-27 15:45:00,50.55,50.56,50.42,50.5,426811.0,44.9557,44.9646,44.8401,44.9112,426811.0
2018-12-27 15:50:00,50.49,50.53,50.34,50.39,495642.0,44.9023,44.9379,44.7689,44.8134,495642.0
2018-12-27 15:55:00,50.39,50.77,50.39,50.76,1331392.0,44.8134,45.1513,44.8134,45.1424,1331392.0
2018-12-28 09:30:00,51.01,51.05,50.89,50.9,153929.0,45.3648,45.4003,45.2581,45.2669,153929.0
2018-12-28 09:35:00,50.91,50.92,50.85,50.9,99489.0,45.2758,45.2847,45.2225,45.2669,99489.0
2018-12-28 09:40:00,50.89,51.04,50.88,51.02,255650.0,45.2581,45.3915,45.2492,45.3737,255650.0
2018-12-28 09:45:00,51.02,51.06,50.93,50.94,90613.0,45.3737,45.4092,45.2936,45.3025,90613.0
2018-12-28 09:50:00,50.95,51.0,50.87,50.97,112356.0,45.3114,45.3559,45.2403,45.3292,112356.0
2018-12-28 09:55:00,50.96,50.99,50.88,50.96,68490.0,45.3203,45.347,45.2492,45.3203,68490.0
2018-12-28 10:00:00,50.96,50.97,50.77,50.78,166645.0,45.3203,45.3292,45.1513,45.1602,166645.0
2018-12-28 10:05:00,50.78,50.86,50.78,50.8,129985.0,45.1602,45.2314,45.1602,45.178,129985.0
2018-12-28 10:10:00,50.79,50.82,50.76,50.81,238914.0,45.1691,45.1958,45.1424,45.1869,238914.0
2018-12-28 10:15:00,50.81,50.86,50.78,50.8,140681.0,45.1869,45.2314,45.1602,45.178,140681.0
2018-12-28 10:20:00,50.8,50.83,50.71,50.72,274443.0,45.178,45.2047,45.098,45.1069,274443.0
2018-12-28 10:25:00,50.72,50.78,50.7,50.71,198277.0,45.1069,45.1602,45.0891,45.098,198277.0
2018-12-28 10:30:00,50.71,50.74,50.67,50.68,120519.0,45.098,45.1247,45.0624,45.0713,120519.0
2018-12-28 10:35:00,50.68,50.7,50.59,50.7,142066.0,45.0713,45.0891,44.9913,45.0891,142066.0
2018-12-28 10:40:00,50.69,50.71,50.62,50.62,249199.0,45.0802,45.098,45.0179,45.0179,249199.0
2018-12-28 10:45:00,50.63,50.7,50.61,50.65,814044.0,45.0268,45.0891,45.009,45.0446,814044.0
2018-12-28 10:50:00,50.66,50.72,50.64,50.65,460024.0,45.0535,45.1069,45.0357,45.0446,460024.0
2018-12-28 10:55:00,50.65,50.66,50.61,50.62,91451.0,45.0446,45.0535,45.009,45.0179,91451.0
2018-12-28 11:00:00,50.63,50.64,50.57,50.58,95994.0,45.0268,45.0357,44.9735,44.9824,95994.0
2018-12-28 11:05:00,50.58,50.7,50.57,50.68,437987.0,44.9824,45.0891,44.9735,45.0713,437987.0
2018-12-28 11:10:00,50.68,50.71,50.66,50.67,69955.0,45.0713,45.098,45.0535,45.0624,69955.0
2018-12-28 11:15:00,50.67,50.78,50.65,50.71,214403.0,45.0624,45.1602,45.0446,45.098,214403.0
2018-12-28 11:20:00,50.71,50.74,50.68,50.72,71717.0,45.098,45.1247,45.0713,45.1069,71717.0
2018-12-28 11:25:00,50.72,50.77,50.68,50.76,89216.0,45.1069,45.1513,45.0713,45.1424,89216.0
2018-12-28 11:30:00,50.75,50.79,50.7,50.77,106929.0,45.1335,45.1691,45.0891,45.1513,106929.0
2018-12-28 11:35:00,50.79,50.89,50.79,50.87,610470.0,45.1691,45.2581,45.1691,45.2403,610470.0
2018-12-28 11:40:00,50.87,50.88,50.83,50.83,71172.0,45.2403,45.2492,45.2047,45.2047,71172.0
2018-12-28 11:45:00,50.83,50.84,50.78,50.82,215228.0,45.2047,45.2136,45.1602,45.1958,215228.0
2018-12-28 11:50:00,50.82,50.86,50.78,50.84,122768.0,45.1958,45.2314,45.1602,45.2136,122768.0
2018-12-28 11:55:00,50.84,50.89,50.83,50.87,67960.0,45.2136,45.2581,45.2047,45.2403,67960.0
2018-12-28 12:00:00,50.88,50.96,50.88,50.96,120404.0,45.2492,45.3203,45.2492,45.3203,120404.0
2018-12-28 12:05:00,50.95,50.97,50.93,50.93,86381.0,45.3114,45.3292,45.2936,45.2936,86381.0
2018-12-28 12:10:00,50.93,50.94,50.89,50.9,90804.0,45.2936,45.3025,45.2581,45.2669,90804.0
2018-12-28 12:15:00,50.9,50.91,50.85,50.89,102921.0,45.2669,45.2758,45.2225,45.2581,102921.0
2018-12-28 12:20:00,50.89,50.93,50.86,50.91,558934.0,45.2581,45.2936,45.2314,45.2758,558934.0
2018-12-28 12:25:00,50.91,50.92,50.83,50.87,185302.0,45.2758,45.2847,45.2047,45.2403,185302.0
2018-12-28 12:30:00,50.87,50.89,50.84,50.88,462780.0,45.2403,45.2581,45.2136,45.2492,462780.0
2018-12-28 12:35:00,50.87,50.9,50.86,50.9,59549.0,45.2403,45.2669,45.2314,45.2669,59549.0
2018-12-28 12:40:00,50.9,50.93,50.89,50.9,66390.0,45.2669,45.2936,45.2581,45.2669,66390.0
2018-12-28 12:45:00,50.89,50.91,50.86,50.88,48313.0,45.2581,45.2758,45.2314,45.2492,48313.0
2018-12-28 12:50:00,50.89,50.91,50.85,50.88,84906.0,45.2581,45.2758,45.2225,45.2492,84906.0
2018-12-28 12:55:00,50.88,50.88,50.75,50.77,411525.0,45.2492,45.2492,45.1335,45.1513,411525.0
2018-12-28 13:00:00,50.76,50.79,50.76,50.77,259796.0,45.1424,45.1691,45.1424,45.1513,259796.0
2018-12-28 13:05:00,50.77,50.81,50.75,50.81,35894.0,45.1513,45.1869,45.1335,45.1869,35894.0
2018-12-28 13:10:00,50.82,50.82,50.78,50.8,115949.0,45.1958,45.1958,45.1602,45.178,115949.0
2018-12-28 13:15:00,50.81,50.82,50.76,50.76,307182.0,45.1869,45.1958,45.1424,45.1424,307182.0
2018-12-28 13:20:00,50.77,50.77,50.7,50.7,108280.0,45.1513,45.1513,45.0891,45.0891,108280.0
2018-12-28 13:25:00,50.71,50.74,50.71,50.72,125938.0,45.098,45.1247,45.098,45.1069,125938.0
2018-12-28 13:30:00,50.73,50.74,50.68,50.7,144045.0,45.1158,45.1247,45.0713,45.0891,144045.0
2018-12-28 13:35:00,50.7,50.73,50.68,50.73,71352.0,45.0891,45.1158,45.0713,45.1158,71352.0
2018-12-28 13:40:00,50.73,50.75,50.7,50.7,53472.0,45.1158,45.1335,45.0891,45.0891,53472.0
2018-12-28 13:45:00,50.71,50.78,50.71,50.77,124813.0,45.098,45.1602,45.098,45.1513,124813.0
2018-12-28 13:50:00,50.76,50.81,50.75,50.76,219523.0,45.1424,45.1869,45.1335,45.1424,219523.0
2018-12-28 13:55:00,50.76,50.79,50.76,50.78,108722.0,45.1424,45.1691,45.1424,45.1602,108722.0
2018-12-28 14:00:00,50.79,50.83,50.78,50.8,359873.0,45.1691,45.2047,45.1602,45.178,359873.0
2018-12-28 14:05:00,50.81,50.87,50.81,50.87,73632.0,45.1869,45.2403,45.1869,45.2403,73632.0
2018-12-28 14:10:00,50.87,50.89,50.83,50.89,83857.0,45.2403,45.2581,45.2047,45.2581,83857.0
2018-12-28 14:15:00,50.88,50.93,50.87,50.87,195673.0,45.2492,45.2936,45.2403,45.2403,195673.0
2018-12-28 14:20:00,50.86,50.9,50.84,50.9,131116.0,45.2314,45.2669,45.2136,45.2669,131116.0
2018-12-28 14:25:00,50.89,50.9,50.85,50.86,99891.0,45.2581,45.2669,45.2225,45.2314,99891.0
2018-12-28 14:30:00,50.86,50.91,50.86,50.91,153623.0,45.2314,45.2758,45.2314,45.2758,153623.0
2018-12-28 14:35:00,50.91,50.97,50.9,50.97,133778.0,45.2758,45.3292,45.2669,45.3292,133778.0
2018-12-28 14:40:00,50.96,51.01,50.95,50.99,200701.0,45.3203,45.3648,45.3114,45.347,200701.0
2018-12-28 14:45:00,50.99,50.99,50.94,50.98,77037.0,45.347,45.347,45.3025,45.3381,77037.0
2018-12-28 14:50:00,50.98,51.01,50.97,51.0,252494.0,45.3381,45.3648,45.3292,45.3559,252494.0
2018-12-28 14:55:00,51.0,51.0,50.95,50.98,143469.0,45.3559,45.3559,45.3114,45.3381,143469.0
2018-12-28 15:00:00,50.98,51.01,50.93,50.94,154341.0,45.3381,45.3648,45.2936,45.3025,154341.0
2018-12-28 15:05:00,50.94,50.94,50.85,50.9,399093.0,45.3025,45.3025,45.2225,45.2669,399093.0
2018-12-28 15:10:00,50.9,50.96,50.84,50.96,347253.0,45.2669,45.3203,45.2136,45.3203,347253.0
2018-12-28 15:15:00,50.95,50.95,50.86,50.87,293098.0,45.3114,45.3114,45.2314,45.2403,293098.0
2018-12-28 15:20:00,50.86,50.87,50.82,50.83,132367.0,45.2314,45.2403,45.1958,45.2047,132367.0
2018-12-28 15:25:00,50.84,50.85,50.69,50.74,270908.0,45.2136,45.2225,45.0802,45.1247,270908.0
2018-12-28 15:30:00,50.74,50.75,50.67,50.72,200897.0,45.1247,45.1335,45.0624,45.1069,200897.0
2018-12-28 15:35:00,50.72,50.74,50.64,50.65,365254.0,45.1069,45.1247,45.0357,45.0446,365254.0
2018-12-28 15:40:00,50.64,50.7,50.61,50.61,750864.0,45.0357,45.0891,45.009,45.009,750864.0
2018-12-28 15:45:00,50.61,50.71,50.6,50.71,553289.0,45.009,45.098,45.0001,45.098,553289.0
2018-12-28 15:50:00,50.71,50.76,50.65,50.66,458364.0,45.098,45.1424,45.0446,45.0535,458364.0
2018-12-28 15:55:00,50.66,50.83,50.66,50.8,649884.0,45.0535,45.2047,45.0535,45.178,649884.0
2018-12-31 09:30:00,51.06,51.18,51.04,51.08,49409.0,45.4092,45.516,45.3915,45.427,49409.0
2018-12-31 09:35:00,51.09,51.09,50.99,51.0,101633.0,45.4359,45.4359,45.347,45.3559,101633.0
2018-12-31 09:40:00,51.01,51.04,50.99,51.02,57990.0,45.3648,45.3915,45.347,45.3737,57990.0
2018-12-31 09:45:00,51.02,51.03,50.97,51.01,64977.0,45.3737,45.3826,45.3292,45.3648,64977.0
2018-12-31 09:50:00,51.02,51.02,50.98,51.01,37284.0,45.3737,45.3737,45.3381,45.3648,37284.0
2018-12-31 09:55:00,51.01,51.02,50.97,50.99,39987.0,45.3648,45.3737,45.3292,45.347,39987.0
2018-12-31 10:00:00,51.01,51.09,51.0,51.05,119478.0,45.3648,45.4359,45.3559,45.4003,119478.0
2018-12-31 10:05:00,51.04,51.07,50.96,50.96,117522.0,45.3915,45.4181,45.3203,45.3203,117522.0
2018-12-31 10:10:00,50.96,50.98,50.92,50.92,98598.0,45.3203,45.3381,45.2847,45.2847,98598.0
2018-12-31 10:15:00,50.92,50.99,50.91,50.97,148602.0,45.2847,45.347,45.2758,45.3292,148602.0
2018-12-31 10:20:00,50.96,50.99,50.94,50.98,66348.0,45.3203,45.347,45.3025,45.3381,66348.0
2018-12-31 10:25:00,50.98,51.03,50.95,51.02,93944.0,45.3381,45.3826,45.3114,45.3737,93944.0
2018-12-31 10:30:00,51.02,51.04,50.94,50.95,101766.0,45.3737,45.3915,45.3025,45.3114,101766.0
2018-12-31 10:35:00,50.95,50.96,50.9,50.91,57213.0,45.3114,45.3203,45.2669,45.2758,57213.0
2018-12-31 10:40:00,50.91,50.94,50.9,50.93,36173.0,45.2758,45.3025,45.2669,45.2936,36173.0
2018-12-31 10:45:00,50.93,50.96,50.91,50.91,29041.0,45.2936,45.3203,45.2758,45.2758,29041.0
2018-12-31 10:50:00,50.9,50.92,50.87,50.88,27170.0,45.2669,45.2847,45.2403,45.2492,27170.0
2018-12-31 10:55:00,50.88,50.89,50.8,50.81,104207.0,45.2492,45.2581,45.178,45.1869,104207.0
2018-12-31 11:00:00,50.82,50.82,50.77,50.8,72088.0,45.1958,45.1958,45.1513,45.178,72088.0
2018-12-31 11:05:00,50.81,50.83,50.78,50.8,473648.0,45.1869,45.2047,45.1602,45.178,473648.0
2018-12-31 11:10:00,50.79,50.79,50.76,50.78,50200.0,45.1691,45.1691,45.1424,45.1602,50200.0
2018-12-31 11:15:00,50.78,50.79,50.72,50.73,44281.0,45.1602,45.1691,45.1069,45.1158,44281.0
2018-12-31 11:20:00,50.73,50.73,50.65,50.67,50944.0,45.1158,45.1158,45.0446,45.0624,50944.0
2018-12-31 11:25:00,50.67,50.79,50.67,50.79,91688.0,45.0624,45.1691,45.0624,45.1691,91688.0
2018-12-31 11:30:00,50.79,50.79,50.68,50.7,55629.0,45.1691,45.1691,45.0713,45.0891,55629.0
2018-12-31 11:35:00,50.71,50.75,50.69,50.71,66350.0,45.098,45.1335,45.0802,45.098,66350.0
2018-12-31 11:40:00,50.71,50.72,50.65,50.68,140698.0,45.098,45.1069,45.0446,45.0713,140698.0
2018-12-31 11:45:00,50.68,50.8,50.66,50.79,51696.0,45.0713,45.178,45.0535,45.1691,51696.0
2018-12-31 11:50:00,50.79,50.84,50.76,50.82,70535.0,45.1691,45.2136,45.1424,45.1958,70535.0
2018-12-31 11:55:00,50.82,50.85,50.77,50.83,54268.0,45.1958,45.2225,45.1513,45.2047,54268.0
2018-12-31 12:00:00,50.83,50.84,50.8,50.81,138573.0,45.2047,45.2136,45.178,45.1869,138573.0
2018-12-31 12:05:00,50.81,50.86,50.77,50.84,94565.0,45.1869,45.2314,45.1513,45.2136,94565.0
2018-12-31 12:10:00,50.84,50.85,50.77,50.84,115969.0,45.2136,45.2225,45.1513,45.2136,115969.0
2018-12-31 12:15:00,50.84,50.84,50.76,50.77,47887.0,45.2136,45.2136,45.1424,45.1513,47887.0
2018-12-31 12:20:00,50.77,50.84,50.77,50.81,77747.0,45.1513,45.2136,45.1513,45.1869,77747.0
2018-12-31 12:25:00,50.82,50.83,50.78,50.82,68467.0,45.1958,45.2047,45.1602,45.1958,68467.0
2018-12-31 12:30:00,50.83,50.89,50.83,50.86,92686.0,45.2047,45.2581,45.2047,45.2314,92686.0
2018-12-31 12:35:00,50.87,50.95,50.87,50.93,54731.0,45.2403,45.3114,45.2403,45.2936,54731.0
2018-12-31 12:40:00,50.93,50.98,50.89,50.97,143859.0,45.2936,45.3381,45.2581,45.3292,143859.0
2018-12-31 12:45:00,50.96,51.01,50.95,51.0,85992.0,45.3203,45.3648,45.3114,45.3559,85992.0
2018-12-31 12:50:00,50.99,51.0,50.92,50.94,155277.0,45.347,45.3559,45.2847,45.3025,155277.0
2018-12-31 12:55:00,50.93,50.95,50.9,50.95,54240.0,45.2936,45.3114,45.2669,45.3114,54240.0
2018-12-31 13:00:00,50.95,50.97,50.93,50.95,71242.0,45.3114,45.3292,45.2936,45.3114,71242.0
2018-12-31 13:05:00,50.94,50.99,50.94,50.98,104548.0,45.3025,45.347,45.3025,45.3381,104548.0
2018-12-31 13:10:00,50.96,51.01,50.94,50.97,86807.0,45.3203,45.3648,45.3025,45.3292,86807.0
2018-12-31 13:15:00,50.97,51.01,50.97,50.99,49696.0,45.3292,45.3648,45.3292,45.347,49696.0
2018-12-31 13:20:00,50.99,51.0,50.96,50.98,23664.0,45.347,45.3559,45.3203,45.3381,23664.0
2018-12-31 13:25:00,50.98,50.99,50.94,50.94,27777.0,45.3381,45.347,45.3025,45.3025,27777.0
2018-12-31 13:30:00,50.95,50.95,50.89,50.9,52189.0,45.3114,45.3114,45.2581,45.2669,52189.0
2018-12-31 13:35:00,50.9,50.93,50.87,50.88,132554.0,45.2669,45.2936,45.2403,45.2492,132554.0
2018-12-31 13:40:00,50.88,50.91,50.85,50.85,104853.0,45.2492,45.2758,45.2225,45.2225,104853.0
2018-12-31 13:45:00,50.86,50.86,50.81,50.84,34126.0,45.2314,45.2314,45.1869,45.2136,34126.0
2018-12-31 13:50:00,50.84,50.86,50.79,50.81,35972.0,45.2136,45.2314,45.1691,45.1869,35972.0
2018-12-31 13:55:00,50.81,50.82,50.77,50.78,117374.0,45.1869,45.1958,45.1513,45.1602,117374.0
2018-12-31 14:00:00,50.78,50.81,50.72,50.79,304357.0,45.1602,45.1869,45.1069,45.1691,304357.0
2018-12-31 14:05:00,50.8,50.88,50.79,50.88,74817.0,45.178,45.2492,45.1691,45.2492,74817.0
2018-12-31 14:10:00,50.87,50.89,50.82,50.84,62940.0,45.2403,45.2581,45.1958,45.2136,62940.0
2018-12-31 14:15:00,50.85,50.91,50.83,50.9,117918.0,45.2225,45.2758,45.2047,45.2669,117918.0
2018-12-31 14:20:00,50.9,50.9,50.76,50.8,120276.0,45.2669,45.2669,45.1424,45.178,120276.0
2018-12-31 14:25:00,50.8,50.8,50.68,50.69,280320.0,45.178,45.178,45.0713,45.0802,280320.0
2018-12-31 14:30:00,50.68,50.69,50.58,50.58,193493.0,45.0713,45.0802,44.9824,44.9824,193493.0
2018-12-31 14:35:00,50.58,50.62,50.55,50.6,195810.0,44.9824,45.0179,44.9557,45.0001,195810.0
2018-12-31 14:40:00,50.6,50.64,50.59,50.64,110842.0,45.0001,45.0357,44.9913,45.0357,110842.0
2018-12-31 14:45:00,50.63,50.68,50.6,50.65,76857.0,45.0268,45.0713,45.0001,45.0446,76857.0
2018-12-31 14:50:00,50.65,50.75,50.65,50.73,127499.0,45.0446,45.1335,45.0446,45.1158,127499.0
2018-12-31 14:55:00,50.73,50.75,50.67,50.67,78700.0,45.1158,45.1335,45.0624,45.0624,78700.0
2018-12-31 15:00:00,50.67,50.76,50.67,50.68,161725.0,45.0624,45.1424,45.0624,45.0713,161725.0
2018-12-31 15:05:00,50.68,50.74,50.68,50.68,106578.0,45.0713,45.1247,45.0713,45.0713,106578.0
2018-12-31 15:10:00,50.68,50.74,50.66,50.69,84865.0,45.0713,45.1247,45.0535,45.0802,84865.0
2018-12-31 15:15:00,50.68,50.71,50.66,50.71,107317.0,45.0713,45.098,45.0535,45.098,107317.0
2018-12-31 15:20:00,50.72,50.73,50.66,50.67,108429.0,45.1069,45.1158,45.0535,45.0624,108429.0
2018-12-31 15:25:00,50.67,50.72,50.64,50.69,208991.0,45.0624,45.1069,45.0357,45.0802,208991.0
2018-12-31 15:30:00,50.69,50.76,50.68,50.74,204596.0,45.0802,45.1424,45.0713,45.1247,204596.0
2018-12-31 15:35:00,50.74,50.75,50.7,50.74,124430.0,45.1247,45.1335,45.0891,45.1247,124430.0
2018-12-31 15:40:00,50.74,50.78,50.73,50.77,188390.0,45.1247,45.1602,45.1158,45.1513,188390.0
2018-12-31 15:45:00,50.77,50.8,50.69,50.71,204129.0,45.1513,45.178,45.0802,45.098,204129.0
2018-12-31 15:50:00,50.7,50.72,50.65,50.66,251765.0,45.0891,45.1069,45.0446,45.0535,251765.0
2018-12-31 15:55:00,50.66,50.77,50.63,50.71,1429204.0,45.0535,45.1513,45.0268,45.098,1429204.0
2019-01-02 09:30:00,50.14,50.26,50.13,50.22,264106.0,44.5911,44.6978,44.5822,44.6622,264106.0
2019-01-02 09:35:00,50.22,50.36,50.18,50.32,228399.0,44.6622,44.7867,44.6266,44.7511,228399.0
2019-01-02 09:40:00,50.32,50.4,50.29,50.4,106480.0,44.7511,44.8223,44.7245,44.8223,106480.0
2019-01-02 09:45:00,50.4,50.43,50.4,50.43,50456.0,44.8223,44.849,44.8223,44.849,50456.0
2019-01-02 09:50:00,50.43,50.45,50.39,50.45,138361.0,44.849,44.8667,44.8134,44.8667,138361.0
2019-01-02 09:55:00,50.45,50.52,50.44,50.47,45570.0,44.8667,44.929,44.8579,44.8845,45570.0
2019-01-02 10:00:00,50.47,50.49,50.39,50.49,82246.0,44.8845,44.9023,44.8134,44.9023,82246.0
2019-01-02 10:05:00,50.49,50.63,50.49,50.61,144053.0,44.9023,45.0268,44.9023,45.009,144053.0
2019-01-02 10:10:00,50.61,50.67,50.59,50.66,105277.0,45.009,45.0624,44.9913,45.0535,105277.0
2019-01-02 10:15:00,50.66,50.69,50.62,50.65,291347.0,45.0535,45.0802,45.0179,45.0446,291347.0
2019-01-02 10:20:00,50.65,50.69,50.61,50.68,126918.0,45.0446,45.0802,45.009,45.0713,126918.0
2019-01-02 10:25:00,50.69,50.76,50.58,50.59,198322.0,45.0802,45.1424,44.9824,44.9913,198322.0
2019-01-02 10:30:00,50.6,50.65,50.55,50.55,92322.0,45.0001,45.0446,44.9557,44.9557,92322.0
2019-01-02 10:35:00,50.55,50.63,50.55,50.62,118674.0,44.9557,45.0268,44.9557,45.0179,118674.0
2019-01-02 10:40:00,50.62,50.74,50.62,50.73,362734.0,45.0179,45.1247,45.0179,45.1158,362734.0
2019-01-02 10:45:00,50.73,50.75,50.69,50.69,330378.0,45.1158,45.1335,45.0802,45.0802,330378.0
2019-01-02 10:50:00,50.69,50.83,50.68,50.83,705114.0,45.0802,45.2047,45.0713,45.2047,705114.0
2019-01-02 10:55:00,50.83,50.84,50.77,50.77,77948.0,45.2047,45.2136,45.1513,45.1513,77948.0
2019-01-02 11:00:00,50.78,50.83,50.75,50.83,88422.0,45.1602,45.2047,45.1335,45.2047,88422.0
2019-01-02 11:05:00,50.84,50.91,50.84,50.89,80866.0,45.2136,45.2758,45.2136,45.2581,80866.0
2019-01-02 11:10:00,50.89,50.99,50.88,50.99,133077.0,45.2581,45.347,45.2492,45.347,133077.0
2019-01-02 11:15:00,51.0,51.02,50.93,51.02,169034.0,45.3559,45.3737,45.2936,45.3737,169034.0
2019-01-02 11:20:00,51.02,51.02,50.92,50.95,304358.0,45.3737,45.3737,45.2847,45.3114,304358.0
2019-01-02 11:25:00,50.95,50.96,50.84,50.87,254149.0,45.3114,45.3203,45.2136,45.2403,254149.0
2019-01-02 11:30:00,50.87,50.89,50.81,50.89,277999.0,45.2403,45.2581,45.1869,45.2581,277999.0
2019-01-02 11:35:00,50.89,50.92,50.82,50.86,245905.0,45.2581,45.2847,45.1958,45.2314,245905.0
2019-01-02 11:40:00,50.86,50.98,50.85,50.95,182777.0,45.2314,45.3381,45.2225,45.3114,182777.0
2019-01-02 11:45:00,50.96,50.99,50.91,50.95,132722.0,45.3203,45.347,45.2758,45.3114,132722.0
2019-01-02 11:50:00,50.95,50.95,50.81,50.84,189145.0,45.3114,45.3114,45.1869,45.2136,189145.0
2019-01-02 11:55:00,50.84,50.9,50.8,50.8,121038.0,45.2136,45.2669,45.178,45.178,121038.0
2019-01-02 12:00:00,50.8,50.86,50.78,50.81,136129.0,45.178,45.2314,45.1602,45.1869,136129.0
2019-01-02 12:05:00,50.81,50.86,50.76,50.78,783935.0,45.1869,45.2314,45.1424,45.1602,783935.0
2019-01-02 12:10:00,50.78,50.83,50.76,50.83,42115.0,45.1602,45.2047,45.1424,45.2047,42115.0
2019-01-02 12:15:00,50.82,50.84,50.79,50.81,45315.0,45.1958,45.2136,45.1691,45.1869,45315.0
2019-01-02 12:20:00,50.8,50.81,50.75,50.76,62979.0,45.178,45.1869,45.1335,45.1424,62979.0
2019-01-02 12:25:00,50.77,50.84,50.75,50.83,40982.0,45.1513,45.2136,45.1335,45.2047,40982.0
2019-01-02 12:30:00,50.82,50.86,50.81,50.84,37710.0,45.1958,45.2314,45.1869,45.2136,37710.0
2019-01-02 12:35:00,50.84,50.98,50.84,50.98,153190.0,45.2136,45.3381,45.2136,45.3381,153190.0
2019-01-02 12:40:00,50.98,50.99,50.94,50.96,59076.0,45.3381,45.347,45.3025,45.3203,59076.0
2019-01-02 12:45:00,50.96,50.99,50.93,50.94,52239.0,45.3203,45.347,45.2936,45.3025,52239.0
2019-01-02 12:50:00,50.94,50.96,50.92,50.92,29903.0,45.3025,45.3203,45.2847,45.2847,29903.0
2019-01-02 12:55:00,50.93,51.01,50.9,50.95,48667.0,45.2936,45.3648,45.2669,45.3114,48667.0
2019-01-02 13:00:00,50.95,51.01,50.95,51.0,52580.0,45.3114,45.3648,45.3114,45.3559,52580.0
2019-01-02 13:05:00,51.01,51.1,51.0,51.08,95606.0,45.3648,45.4448,45.3559,45.427,95606.0
2019-01-02 13:10:00,51.08,51.08,51.02,51.05,72489.0,45.427,45.427,45.3737,45.4003,72489.0
2019-01-02 13:15:00,51.05,51.08,51.0,51.08,70019.0,45.4003,45.427,45.3559,45.427,70019.0
2019-01-02 13:20:00,51.08,51.08,51.05,51.07,27912.0,45.427,45.427,45.4003,45.4181,27912.0
2019-01-02 13:25:00,51.07,51.11,51.04,51.08,96835.0,45.4181,45.4537,45.3915,45.427,96835.0
2019-01-02 13:30:00,51.09,51.14,51.09,51.11,175957.0,45.4359,45.4804,45.4359,45.4537,175957.0
2019-01-02 13:35:00,51.1,51.1,50.99,50.99,73312.0,45.4448,45.4448,45.347,45.347,73312.0
2019-01-02 13:40:00,50.99,51.0,50.96,50.99,68980.0,45.347,45.3559,45.3203,45.347,68980.0
2019-01-02 13:45:00,51.0,51.06,50.99,51.03,56031.0,45.3559,45.4092,45.347,45.3826,56031.0
2019-01-02 13:50:00,51.02,51.04,50.99,51.0,60051.0,45.3737,45.3915,45.347,45.3559,60051.0
2019-01-02 13:55:00,50.99,51.07,50.99,51.07,120742.0,45.347,45.4181,45.347,45.4181,120742.0
2019-01-02 14:00:00,51.06,51.07,50.97,51.01,61265.0,45.4092,45.4181,45.3292,45.3648,61265.0
2019-01-02 14:05:00,51.02,51.02,50.9,50.91,52629.0,45.3737,45.3737,45.2669,45.2758,52629.0
2019-01-02 14:10:00,50.91,50.92,50.85,50.88,57565.0,45.2758,45.2847,45.2225,45.2492,57565.0
2019-01-02 14:15:00,50.87,50.96,50.85,50.93,73557.0,45.2403,45.3203,45.2225,45.2936,73557.0
2019-01-02 14:20:00,50.93,51.0,50.91,50.98,97605.0,45.2936,45.3559,45.2758,45.3381,97605.0
2019-01-02 14:25:00,50.97,51.01,50.92,50.93,90279.0,45.3292,45.3648,45.2847,45.2936,90279.0
2019-01-02 14:30:00,50.94,51.02,50.92,51.0,82308.0,45.3025,45.3737,45.2847,45.3559,82308.0
2019-01-02 14:35:00,51.0,51.01,50.97,50.99,48627.0,45.3559,45.3648,45.3292,45.347,48627.0
2019-01-02 14:40:00,50.99,51.0,50.89,50.92,54686.0,45.347,45.3559,45.2581,45.2847,54686.0
2019-01-02 14:45:00,50.92,50.98,50.91,50.98,51422.0,45.2847,45.3381,45.2758,45.3381,51422.0
2019-01-02 14:50:00,50.99,50.99,50.93,50.94,79572.0,45.347,45.347,45.2936,45.3025,79572.0
2019-01-02 14:55:00,50.94,50.95,50.9,50.91,78611.0,45.3025,45.3114,45.2669,45.2758,78611.0
2019-01-02 15:00:00,50.9,50.94,50.85,50.86,350110.0,45.2669,45.3025,45.2225,45.2314,350110.0
2019-01-02 15:05:00,50.86,50.87,50.81,50.82,225166.0,45.2314,45.2403,45.1869,45.1958,225166.0
2019-01-02 15:10:00,50.82,50.84,50.78,50.84,114180.0,45.1958,45.2136,45.1602,45.2136,114180.0
2019-01-02 15:15:00,50.83,50.86,50.77,50.78,270661.0,45.2047,45.2314,45.1513,45.1602,270661.0
2019-01-02 15:20:00,50.78,50.86,50.77,50.86,227495.0,45.1602,45.2314,45.1513,45.2314,227495.0
2019-01-02 15:25:00,50.85,50.91,50.8,50.87,118065.0,45.2225,45.2758,45.178,45.2403,118065.0
2019-01-02 15:30:00,50.86,50.86,50.75,50.76,146475.0,45.2314,45.2314,45.1335,45.1424,146475.0
2019-01-02 15:35:00,50.76,50.87,50.76,50.8,122411.0,45.1424,45.2403,45.1424,45.178,122411.0
2019-01-02 15:40:00,50.79,50.88,50.78,50.79,175101.0,45.1691,45.2492,45.1602,45.1691,175101.0
2019-01-02 15:45:00,50.78,50.93,50.78,50.9,239525.0,45.1602,45.2936,45.1602,45.2669,239525.0
2019-01-02 15:50:00,50.9,50.99,50.9,50.98,281082.0,45.2669,45.347,45.2669,45.3381,281082.0
2019-01-02 15:55:00,50.98,51.04,50.95,51.02,744000.0,45.3381,45.3915,45.3114,45.3737,744000.0
2019-01-03 09:30:00,51.08,51.17,51.06,51.11,165146.0,45.427,45.5071,45.4092,45.4537,165146.0
2019-01-03 09:35:00,51.11,51.12,51.01,51.02,301849.0,45.4537,45.4626,45.3648,45.3737,301849.0
2019-01-03 09:40:00,51.02,51.13,51.01,51.07,81001.0,45.3737,45.4715,45.3648,45.4181,81001.0
2019-01-03 09:45:00,51.08,51.08,51.0,51.0,86019.0,45.427,45.427,45.3559,45.3559,86019.0
2019-01-03 09:50:00,50.99,51.0,50.93,50.98,77265.0,45.347,45.3559,45.2936,45.3381,77265.0
2019-01-03 09:55:00,50.99,51.06,50.97,50.99,97892.0,45.347,45.4092,45.3292,45.347,97892.0
2019-01-03 10:00:00,50.99,51.02,50.92,50.94,476987.0,45.347,45.3737,45.2847,45.3025,476987.0
2019-01-03 10:05:00,50.93,50.94,50.82,50.82,464239.0,45.2936,45.3025,45.1958,45.1958,464239.0
2019-01-03 10:10:00,50.82,50.86,50.74,50.77,203355.0,45.1958,45.2314,45.1247,45.1513,203355.0
2019-01-03 10:15:00,50.77,50.82,50.71,50.81,91406.0,45.1513,45.1958,45.098,45.1869,91406.0
2019-01-03 10:20:00,50.82,50.82,50.71,50.75,192525.0,45.1958,45.1958,45.098,45.1335,192525.0
2019-01-03 10:25:00,50.74,50.74,50.66,50.68,124916.0,45.1247,45.1247,45.0535,45.0713,124916.0
2019-01-03 10:30:00,50.68,50.68,50.58,50.61,192709.0,45.0713,45.0713,44.9824,45.009,192709.0
2019-01-03 10:35:00,50.61,50.62,50.49,50.54,220304.0,45.009,45.0179,44.9023,44.9468,220304.0
2019-01-03 10:40:00,50.54,50.59,50.44,50.45,400041.0,44.9468,44.9913,44.8579,44.8667,400041.0
2019-01-03 10:45:00,50.44,50.55,50.44,50.52,174775.0,44.8579,44.9557,44.8579,44.929,174775.0
2019-01-03 10:50:00,50.51,50.62,50.49,50.61,313547.0,44.9201,45.0179,44.9023,45.009,313547.0
2019-01-03 10:55:00,50.61,50.68,50.6,50.68,180795.0,45.009,45.0713,45.0001,45.0713,180795.0
2019-01-03 11:00:00,50.69,50.78,50.69,50.78,126323.0,45.0802,45.1602,45.0802,45.1602,126323.0
2019-01-03 11:05:00,50.78,50.78,50.68,50.72,38254.0,45.1602,45.1602,45.0713,45.1069,38254.0
2019-01-03 11:10:00,50.72,50.83,50.72,50.83,102079.0,45.1069,45.2047,45.1069,45.2047,102079.0
2019-01-03 11:15:00,50.84,50.88,50.82,50.85,63869.0,45.2136,45.2492,45.1958,45.2225,63869.0
2019-01-03 11:20:00,50.86,50.97,50.85,50.9,86723.0,45.2314,45.3292,45.2225,45.2669,86723.0
2019-01-03 11:25:00,50.9,50.92,50.83,50.86,68615.0,45.2669,45.2847,45.2047,45.2314,68615.0
2019-01-03 11:30:00,50.86,50.91,50.83,50.83,137590.0,45.2314,45.2758,45.2047,45.2047,137590.0
2019-01-03 11:35:00,50.84,51.04,50.84,51.01,218349.0,45.2136,45.3915,45.2136,45.3648,218349.0
2019-01-03 11:40:00,51.02,51.14,51.01,51.09,509928.0,45.3737,45.4804,45.3648,45.4359,509928.0
2019-01-03 11:45:00,51.09,51.15,51.07,51.1,100348.0,45.4359,45.4893,45.4181,45.4448,100348.0
2019-01-03 11:50:00,51.1,51.14,51.04,51.06,59898.0,45.4448,45.4804,45.3915,45.4092,59898.0
2019-01-03 11:55:00,51.05,51.12,51.02,51.05,73377.0,45.4003,45.4626,45.3737,45.4003,73377.0
2019-01-03 12:00:00,51.05,51.08,50.98,51.01,238107.0,45.4003,45.427,45.3381,45.3648,238107.0
2019-01-03 12:05:00,51.01,51.03,50.98,51.01,113096.0,45.3648,45.3826,45.3381,45.3648,113096.0
2019-01-03 12:10:00,51.0,51.13,50.98,51.07,81616.0,45.3559,45.4715,45.3381,45.4181,81616.0
2019-01-03 12:15:00,51.08,51.12,50.97,51.02,42806.0,45.427,45.4626,45.3292,45.3737,42806.0
2019-01-03 12:20:00,51.03,51.1,51.01,51.06,35541.0,45.3826,45.4448,45.3648,45.4092,35541.0
2019-01-03 12:25:00,51.06,51.06,50.98,51.03,22299.0,45.4092,45.4092,45.3381,45.3826,22299.0
2019-01-03 12:30:00,51.04,51.11,51.02,51.11,83947.0,45.3915,45.4537,45.3737,45.4537,83947.0
2019-01-03 12:35:00,51.11,51.11,50.96,50.99,54801.0,45.4537,45.4537,45.3203,45.347,54801.0
2019-01-03 12:40:00,50.99,51.04,50.97,51.0,51442.0,45.347,45.3915,45.3292,45.3559,51442.0
2019-01-03 12:45:00,51.0,51.09,51.0,51.07,32288.0,45.3559,45.4359,45.3559,45.4181,32288.0
2019-01-03 12:50:00,51.06,51.13,51.03,51.11,36850.0,45.4092,45.4715,45.3826,45.4537,36850.0
2019-01-03 12:55:00,51.12,51.14,51.03,51.05,84052.0,45.4626,45.4804,45.3826,45.4003,84052.0
2019-01-03 13:00:00,51.04,51.04,50.94,50.96,57486.0,45.3915,45.3915,45.3025,45.3203,57486.0
2019-01-03 13:05:00,50.96,50.98,50.92,50.92,53045.0,45.3203,45.3381,45.2847,45.2847,53045.0
2019-01-03 13:10:00,50.93,50.95,50.89,50.92,61128.0,45.2936,45.3114,45.2581,45.2847,61128.0
2019-01-03 13:15:00,50.91,50.91,50.75,50.78,284095.0,45.2758,45.2758,45.1335,45.1602,284095.0
2019-01-03 13:20:00,50.76,50.82,50.76,50.78,52905.0,45.1424,45.1958,45.1424,45.1602,52905.0
2019-01-03 13:25:00,50.78,50.81,50.74,50.81,65292.0,45.1602,45.1869,45.1247,45.1869,65292.0
2019-01-03 13:30:00,50.81,50.88,50.76,50.84,127778.0,45.1869,45.2492,45.1424,45.2136,127778.0
2019-01-03 13:35:00,50.83,50.89,50.76,50.89,110784.0,45.2047,45.2581,45.1424,45.2581,110784.0
2019-01-03 13:40:00,50.89,50.97,50.86,50.95,51048.0,45.2581,45.3292,45.2314,45.3114,51048.0
2019-01-03 13:45:00,50.95,50.95,50.89,50.9,27579.0,45.3114,45.3114,45.2581,45.2669,27579.0
2019-01-03 13:50:00,50.9,50.9,50.8,50.8,127374.0,45.2669,45.2669,45.178,45.178,127374.0
2019-01-03 13:55:00,50.8,50.82,50.75,50.78,88910.0,45.178,45.1958,45.1335,45.1602,88910.0
2019-01-03 14:00:00,50.77,50.79,50.7,50.74,94622.0,45.1513,45.1691,45.0891,45.1247,94622.0
2019-01-03 14:05:00,50.74,50.87,50.74,50.85,119114.0,45.1247,45.2403,45.1247,45.2225,119114.0
2019-01-03 14:10:00,50.86,50.89,50.83,50.84,101862.0,45.2314,45.2581,45.2047,45.2136,101862.0
2019-01-03 14:15:00,50.84,50.92,50.82,50.9,98406.0,45.2136,45.2847,45.1958,45.2669,98406.0
2019-01-03 14:20:00,50.9,50.93,50.88,50.92,85413.0,45.2669,45.2936,45.2492,45.2847,85413.0
2019-01-03 14:25:00,50.9,51.01,50.87,50.98,75830.0,45.2669,45.3648,45.2403,45.3381,75830.0
2019-01-03 14:30:00,50.99,51.06,50.94,50.96,85709.0,45.347,45.4092,45.3025,45.3203,85709.0
2019-01-03 14:35:00,50.98,50.98,50.87,50.91,141886.0,45.3381,45.3381,45.2403,45.2758,141886.0
2019-01-03 14:40:00,50.89,50.92,50.81,50.85,116129.0,45.2581,45.2847,45.1869,45.2225,116129.0
2019-01-03 14:45:00,50.84,50.86,50.73,50.77,177567.0,45.2136,45.2314,45.1158,45.1513,177567.0
2019-01-03 14:50:00,50.76,50.79,50.73,50.74,62860.0,45.1424,45.1691,45.1158,45.1247,62860.0
2019-01-03 14:55:00,50.74,50.75,50.68,50.73,48754.0,45.1247,45.1335,45.0713,45.1158,48754.0
2019-01-03 15:00:00,50.73,50.75,50.68,50.7,133141.0,45.1158,45.1335,45.0713,45.0891,133141.0
2019-01-03 15:05:00,50.7,50.76,50.7,50.75,120585.0,45.0891,45.1424,45.0891,45.1335,120585.0
2019-01-03 15:10:00,50.75,50.77,50.69,50.7,103161.0,45.1335,45.1513,45.0802,45.0891,103161.0
2019-01-03 15:15:00,50.7,50.77,50.69,50.75,143706.0,45.0891,45.1513,45.0802,45.1335,143706.0
2019-01-03 15:20:00,50.74,50.78,50.72,50.72,60744.0,45.1247,45.1602,45.1069,45.1069,60744.0
2019-01-03 15:25:00,50.72,50.83,50.72,50.79,146923.0,45.1069,45.2047,45.1069,45.1691,146923.0
2019-01-03 15:30:00,50.78,50.89,50.75,50.85,90846.0,45.1602,45.2581,45.1335,45.2225,90846.0
2019-01-03 15:35:00,50.85,50.87,50.78,50.78,138357.0,45.2225,45.2403,45.1602,45.1602,138357.0
2019-01-03 15:40:00,50.78,50.84,50.76,50.8,100458.0,45.1602,45.2136,45.1424,45.178,100458.0
2019-01-03 15:45:00,50.8,50.84,50.79,50.79,130226.0,45.178,45.2136,45.1691,45.1691,130226.0
2019-01-03 15:50:00,50.79,50.84,50.76,50.79,228507.0,45.1691,45.2136,45.1424,45.1691,228507.0
2019-01-03 15:55:00,50.79,50.82,50.73,50.74,284774.0,45.1691,45.1958,45.1158,45.1247,284774.0
2019-01-04 09:30:00,51.42,51.47,51.33,51.39,205787.0,45.7294,45.7739,45.6494,45.7027,205787.0
2019-01-04 09:35:00,51.39,51.45,51.35,51.42,289006.0,45.7027,45.7561,45.6671,45.7294,289006.0
2019-01-04 09:40:00,51.43,51.51,51.39,51.47,384240.0,45.7383,45.8094,45.7027,45.7739,384240.0
2019-01-04 09:45:00,51.48,51.5,51.44,51.5,138501.0,45.7828,45.8005,45.7472,45.8005,138501.0
2019-01-04 09:50:00,51.5,51.57,51.48,51.53,122145.0,45.8005,45.8628,45.7828,45.8272,122145.0
2019-01-04 09:55:00,51.53,51.63,51.51,51.63,144540.0,45.8272,45.9162,45.8094,45.9162,144540.0
2019-01-04 10:00:00,51.63,51.73,51.63,51.71,324376.0,45.9162,46.0051,45.9162,45.9873,324376.0
2019-01-04 10:05:00,51.7,51.71,51.66,51.69,72924.0,45.9784,45.9873,45.9428,45.9695,72924.0
2019-01-04 10:10:00,51.69,51.7,51.64,51.64,185560.0,45.9695,45.9784,45.9251,45.9251,185560.0
2019-01-04 10:15:00,51.65,51.69,51.6,51.61,365519.0,45.9339,45.9695,45.8895,45.8984,365519.0
2019-01-04 10:20:00,51.61,51.89,51.56,51.88,472118.0,45.8984,46.1474,45.8539,46.1385,472118.0
2019-01-04 10:25:00,51.88,51.99,51.88,51.99,205753.0,46.1385,46.2363,46.1385,46.2363,205753.0
2019-01-04 10:30:00,52.0,52.08,51.99,52.02,162135.0,46.2452,46.3164,46.2363,46.263,162135.0
2019-01-04 10:35:00,52.01,52.09,52.0,52.04,140511.0,46.2541,46.3253,46.2452,46.2808,140511.0
2019-01-04 10:40:00,52.04,52.06,51.97,51.98,1079475.0,46.2808,46.2986,46.2185,46.2274,1079475.0
2019-01-04 10:45:00,51.98,52.05,51.97,52.01,309517.0,46.2274,46.2897,46.2185,46.2541,309517.0
2019-01-04 10:50:00,52.01,52.16,52.01,52.12,208861.0,46.2541,46.3875,46.2541,46.3519,208861.0
2019-01-04 10:55:00,52.12,52.23,52.11,52.23,126702.0,46.3519,46.4498,46.343,46.4498,126702.0
2019-01-04 11:00:00,52.23,52.3,52.21,52.3,145053.0,46.4498,46.512,46.432,46.512,145053.0
2019-01-04 11:05:00,52.29,52.33,52.25,52.32,77266.0,46.5031,46.5387,46.4675,46.5298,77266.0
2019-01-04 11:10:00,52.33,52.37,52.29,52.29,77888.0,46.5387,46.5743,46.5031,46.5031,77888.0
2019-01-04 11:15:00,52.3,52.3,52.21,52.24,129452.0,46.512,46.512,46.432,46.4587,129452.0
2019-01-04 11:20:00,52.25,52.26,52.18,52.19,59564.0,46.4675,46.4764,46.4053,46.4142,59564.0
2019-01-04 11:25:00,52.19,52.22,52.16,52.2,200111.0,46.4142,46.4409,46.3875,46.4231,200111.0
2019-01-04 11:30:00,52.2,52.26,52.15,52.25,265893.0,46.4231,46.4764,46.3786,46.4675,265893.0
2019-01-04 11:35:00,52.24,52.25,52.2,52.22,245553.0,46.4587,46.4675,46.4231,46.4409,245553.0
2019-01-04 11:40:00,52.22,52.26,52.21,52.24,196075.0,46.4409,46.4764,46.432,46.4587,196075.0
2019-01-04 11:45:00,52.24,52.32,52.24,52.29,264737.0,46.4587,46.5298,46.4587,46.5031,264737.0
2019-01-04 11:50:00,52.29,52.34,52.29,52.33,180373.0,46.5031,46.5476,46.5031,46.5387,180373.0
2019-01-04 11:55:00,52.33,52.33,52.28,52.3,246130.0,46.5387,46.5387,46.4942,46.512,246130.0
2019-01-04 12:00:00,52.3,52.31,52.25,52.28,345570.0,46.512,46.5209,46.4675,46.4942,345570.0
2019-01-04 12:05:00,52.28,52.35,52.28,52.33,187566.0,46.4942,46.5565,46.4942,46.5387,187566.0
2019-01-04 12:10:00,52.33,52.38,52.32,52.36,322962.0,46.5387,46.5832,46.5298,46.5654,322962.0
2019-01-04 12:15:00,52.35,52.42,52.35,52.41,167108.0,46.5565,46.6187,46.5565,46.6098,167108.0
2019-01-04 12:20:00,52.41,52.43,52.38,52.38,197891.0,46.6098,46.6276,46.5832,46.5832,197891.0
2019-01-04 12:25:00,52.38,52.41,52.37,52.39,211169.0,46.5832,46.6098,46.5743,46.5921,211169.0
2019-01-04 12:30:00,52.4,52.41,52.37,52.41,117171.0,46.6009,46.6098,46.5743,46.6098,117171.0
2019-01-04 12:35:00,52.41,52.42,52.4,52.42,182345.0,46.6098,46.6187,46.6009,46.6187,182345.0
2019-01-04 12:40:00,52.42,52.47,52.42,52.46,218073.0,46.6187,46.6632,46.6187,46.6543,218073.0
2019-01-04 12:45:00,52.45,52.46,52.43,52.44,130659.0,46.6454,46.6543,46.6276,46.6365,130659.0
2019-01-04 12:50:00,52.45,52.48,52.42,52.44,152374.0,46.6454,46.6721,46.6187,46.6365,152374.0
2019-01-04 12:55:00,52.45,52.5,52.44,52.46,159963.0,46.6454,46.6899,46.6365,46.6543,159963.0
2019-01-04 13:00:00,52.47,52.5,52.47,52.5,230215.0,46.6632,46.6899,46.6632,46.6899,230215.0
2019-01-04 13:05:00,52.5,52.53,52.49,52.53,204088.0,46.6899,46.7166,46.681,46.7166,204088.0
2019-01-04 13:10:00,52.53,52.54,52.51,52.53,198113.0,46.7166,46.7255,46.6988,46.7166,198113.0
2019-01-04 13:15:00,52.52,52.55,52.49,52.54,99830.0,46.7077,46.7343,46.681,46.7255,99830.0
2019-01-04 13:20:00,52.54,52.55,52.47,52.47,161361.0,46.7255,46.7343,46.6632,46.6632,161361.0
2019-01-04 13:25:00,52.47,52.48,52.46,52.48,85721.0,46.6632,46.6721,46.6543,46.6721,85721.0
2019-01-04 13:30:00,52.48,52.55,52.48,52.5,197426.0,46.6721,46.7343,46.6721,46.6899,197426.0
2019-01-04 13:35:00,52.49,52.49,52.45,52.46,196713.0,46.681,46.681,46.6454,46.6543,196713.0
2019-01-04 13:40:00,52.45,52.47,52.43,52.45,149476.0,46.6454,46.6632,46.6276,46.6454,149476.0
2019-01-04 13:45:00,52.45,52.52,52.44,52.52,159306.0,46.6454,46.7077,46.6365,46.7077,159306.0
2019-01-04 13:50:00,52.52,52.52,52.47,52.5,272059.0,46.7077,46.7077,46.6632,46.6899,272059.0
2019-01-04 13:55:00,52.5,52.52,52.47,52.5,232972.0,46.6899,46.7077,46.6632,46.6899,232972.0
2019-01-04 14:00:00,52.51,52.51,52.44,52.47,136882.0,46.6988,46.6988,46.6365,46.6632,136882.0
2019-01-04 14:05:00,52.48,52.48,52.39,52.41,113171.0,46.6721,46.6721,46.5921,46.6098,113171.0
2019-01-04 14:10:00,52.42,52.45,52.41,52.43,83165.0,46.6187,46.6454,46.6098,46.6276,83165.0
2019-01-04 14:15:00,52.42,52.47,52.38,52.45,69294.0,46.6187,46.6632,46.5832,46.6454,69294.0
2019-01-04 14:20:00,52.45,52.5,52.45,52.5,47277.0,46.6454,46.6899,46.6454,46.6899,47277.0
2019-01-04 14:25:00,52.49,52.53,52.49,52.52,78090.0,46.681,46.7166,46.681,46.7077,78090.0
2019-01-04 14:30:00,52.52,52.53,52.49,52.53,64195.0,46.7077,46.7166,46.681,46.7166,64195.0
2019-01-04 14:35:00,52.54,52.55,52.51,52.52,77570.0,46.7255,46.7343,46.6988,46.7077,77570.0
2019-01-04 14:40:00,52.52,52.54,52.5,52.5,236215.0,46.7077,46.7255,46.6899,46.6899,236215.0
2019-01-04 14:45:00,52.5,52.51,52.42,52.47,202361.0,46.6899,46.6988,46.6187,46.6632,202361.0
2019-01-04 14:50:00,52.47,52.47,52.43,52.45,59376.0,46.6632,46.6632,46.6276,46.6454,59376.0
2019-01-04 14:55:00,52.45,52.46,52.39,52.39,150926.0,46.6454,46.6543,46.5921,46.5921,150926.0
2019-01-04 15:00:00,52.4,52.45,52.39,52.45,71251.0,46.6009,46.6454,46.5921,46.6454,71251.0
2019-01-04 15:05:00,52.45,52.46,52.4,52.4,87527.0,46.6454,46.6543,46.6009,46.6009,87527.0
2019-01-04 15:10:00,52.39,52.43,52.38,52.42,191956.0,46.5921,46.6276,46.5832,46.6187,191956.0
2019-01-04 15:15:00,52.42,52.46,52.41,52.45,75082.0,46.6187,46.6543,46.6098,46.6454,75082.0
2019-01-04 15:20:00,52.45,52.46,52.4,52.42,91731.0,46.6454,46.6543,46.6009,46.6187,91731.0
2019-01-04 15:25:00,52.41,52.42,52.36,52.38,206446.0,46.6098,46.6187,46.5654,46.5832,206446.0
2019-01-04 15:30:00,52.39,52.44,52.37,52.43,137699.0,46.5921,46.6365,46.5743,46.6276,137699.0
2019-01-04 15:35:00,52.44,52.44,52.39,52.4,162305.0,46.6365,46.6365,46.5921,46.6009,162305.0
2019-01-04 15:40:00,52.4,52.43,52.39,52.42,293410.0,46.6009,46.6276,46.5921,46.6187,293410.0
2019-01-04 15:45:00,52.41,52.45,52.41,52.41,128690.0,46.6098,46.6454,46.6098,46.6098,128690.0
2019-01-04 15:50:00,52.41,52.42,52.36,52.36,122176.0,46.6098,46.6187,46.5654,46.5654,122176.0
2019-01-04 15:55:00,52.37,52.45,52.36,52.44,1962067.0,46.5743,46.6454,46.5654,46.6365,1962067.0
2019-01-07 09:30:00,52.46,52.51,52.45,52.48,97086.0,46.6543,46.6988,46.6454,46.6721,97086.0
2019-01-07 09:35:00,52.46,52.47,52.36,52.46,110763.0,46.6543,46.6632,46.5654,46.6543,110763.0
2019-01-07 09:40:00,52.45,52.53,52.44,52.5,166265.0,46.6454,46.7166,46.6365,46.6899,166265.0
2019-01-07 09:45:00,52.5,52.53,52.47,52.48,51630.0,46.6899,46.7166,46.6632,46.6721,51630.0
2019-01-07 09:50:00,52.48,52.49,52.39,52.41,81984.0,46.6721,46.681,46.5921,46.6098,81984.0
2019-01-07 09:55:00,52.4,52.49,52.39,52.48,116203.0,46.6009,46.681,46.5921,46.6721,116203.0
2019-01-07 10:00:00,52.48,52.54,52.44,52.54,109332.0,46.6721,46.7255,46.6365,46.7255,109332.0
2019-01-07 10:05:00,52.54,52.57,52.52,52.53,61176.0,46.7255,46.7521,46.7077,46.7166,61176.0
2019-01-07 10:10:00,52.53,52.54,52.42,52.45,94321.0,46.7166,46.7255,46.6187,46.6454,94321.0
2019-01-07 10:15:00,52.45,52.47,52.41,52.41,92149.0,46.6454,46.6632,46.6098,46.6098,92149.0
2019-01-07 10:20:00,52.41,52.42,52.37,52.41,115409.0,46.6098,46.6187,46.5743,46.6098,115409.0
2019-01-07 10:25:00,52.41,52.49,52.4,52.45,77633.0,46.6098,46.681,46.6009,46.6454,77633.0
2019-01-07 10:30:00,52.45,52.52,52.45,52.52,110961.0,46.6454,46.7077,46.6454,46.7077,110961.0
2019-01-07 10:35:00,52.53,52.54,52.48,52.52,95563.0,46.7166,46.7255,46.6721,46.7077,95563.0
2019-01-07 10:40:00,52.5,52.57,52.49,52.53,205684.0,46.6899,46.7521,46.681,46.7166,205684.0
2019-01-07 10:45:00,52.53,52.58,52.52,52.56,46907.0,46.7166,46.761,46.7077,46.7432,46907.0
2019-01-07 10:50:00,52.57,52.62,52.56,52.61,77590.0,46.7521,46.7966,46.7432,46.7877,77590.0
2019-01-07 10:55:00,52.61,52.62,52.58,52.61,163289.0,46.7877,46.7966,46.761,46.7877,163289.0
2019-01-07 11:00:00,52.6,52.66,52.59,52.64,165218.0,46.7788,46.8322,46.7699,46.8144,165218.0
2019-01-07 11:05:00,52.63,52.65,52.59,52.62,66721.0,46.8055,46.8233,46.7699,46.7966,66721.0
2019-01-07 11:10:00,52.62,52.65,52.61,52.64,111731.0,46.7966,46.8233,46.7877,46.8144,111731.0
2019-01-07 11:15:00,52.64,52.65,52.63,52.63,41811.0,46.8144,46.8233,46.8055,46.8055,41811.0
2019-01-07 11:20:00,52.63,52.71,52.62,52.68,295094.0,46.8055,46.8766,46.7966,46.85,295094.0
2019-01-07 11:25:00,52.68,52.69,52.61,52.62,353596.0,46.85,46.8589,46.7877,46.7966,353596.0
2019-01-07 11:30:00,52.62,52.65,52.59,52.63,61171.0,46.7966,46.8233,46.7699,46.8055,61171.0
2019-01-07 11:35:00,52.64,52.72,52.64,52.72,93194.0,46.8144,46.8855,46.8144,46.8855,93194.0
2019-01-07 11:40:00,52.72,52.75,52.7,52.74,64010.0,46.8855,46.9122,46.8677,46.9033,64010.0
2019-01-07 11:45:00,52.74,52.76,52.72,52.74,43414.0,46.9033,46.9211,46.8855,46.9033,43414.0
2019-01-07 11:50:00,52.74,52.75,52.73,52.74,199471.0,46.9033,46.9122,46.8944,46.9033,199471.0
2019-01-07 11:55:00,52.74,52.77,52.74,52.76,84161.0,46.9033,46.93,46.9033,46.9211,84161.0
2019-01-07 12:00:00,52.76,52.77,52.71,52.72,109522.0,46.9211,46.93,46.8766,46.8855,109522.0
2019-01-07 12:05:00,52.72,52.75,52.71,52.72,69676.0,46.8855,46.9122,46.8766,46.8855,69676.0
2019-01-07 12:10:00,52.72,52.75,52.72,52.74,72524.0,46.8855,46.9122,46.8855,46.9033,72524.0
2019-01-07 12:15:00,52.75,52.76,52.73,52.73,41676.0,46.9122,46.9211,46.8944,46.8944,41676.0
2019-01-07 12:20:00,52.73,52.78,52.73,52.78,33008.0,46.8944,46.9389,46.8944,46.9389,33008.0
2019-01-07 12:25:00,52.78,52.81,52.77,52.78,32551.0,46.9389,46.9656,46.93,46.9389,32551.0
2019-01-07 12:30:00,52.77,52.82,52.76,52.82,35443.0,46.93,46.9745,46.9211,46.9745,35443.0
2019-01-07 12:35:00,52.82,52.85,52.8,52.85,18875.0,46.9745,47.0011,46.9567,47.0011,18875.0
2019-01-07 12:40:00,52.85,52.86,52.82,52.82,21655.0,47.0011,47.01,46.9745,46.9745,21655.0
2019-01-07 12:45:00,52.83,52.86,52.82,52.84,39003.0,46.9834,47.01,46.9745,46.9923,39003.0
2019-01-07 12:50:00,52.84,52.84,52.81,52.84,32310.0,46.9923,46.9923,46.9656,46.9923,32310.0
2019-01-07 12:55:00,52.84,52.88,52.83,52.86,639889.0,46.9923,47.0278,46.9834,47.01,639889.0
2019-01-07 13:00:00,52.86,52.89,52.85,52.88,35986.0,47.01,47.0367,47.0011,47.0278,35986.0
2019-01-07 13:05:00,52.88,52.91,52.86,52.91,117951.0,47.0278,47.0545,47.01,47.0545,117951.0
2019-01-07 13:10:00,52.91,52.97,52.9,52.96,131568.0,47.0545,47.1079,47.0456,47.099,131568.0
2019-01-07 13:15:00,52.96,52.98,52.95,52.95,30650.0,47.099,47.1168,47.0901,47.0901,30650.0
2019-01-07 13:20:00,52.95,52.97,52.9,52.92,38447.0,47.0901,47.1079,47.0456,47.0634,38447.0
2019-01-07 13:25:00,52.92,52.93,52.88,52.91,37459.0,47.0634,47.0723,47.0278,47.0545,37459.0
2019-01-07 13:30:00,52.91,52.93,52.9,52.91,39816.0,47.0545,47.0723,47.0456,47.0545,39816.0
2019-01-07 13:35:00,52.91,52.92,52.89,52.91,23327.0,47.0545,47.0634,47.0367,47.0545,23327.0
2019-01-07 13:40:00,52.9,52.91,52.88,52.9,38831.0,47.0456,47.0545,47.0278,47.0456,38831.0
2019-01-07 13:45:00,52.89,52.9,52.8,52.8,59877.0,47.0367,47.0456,46.9567,46.9567,59877.0
2019-01-07 13:50:00,52.79,52.79,52.71,52.75,53448.0,46.9478,46.9478,46.8766,46.9122,53448.0
2019-01-07 13:55:00,52.75,52.76,52.72,52.72,181721.0,46.9122,46.9211,46.8855,46.8855,181721.0
2019-01-07 14:00:00,52.73,52.77,52.72,52.76,66847.0,46.8944,46.93,46.8855,46.9211,66847.0
2019-01-07 14:05:00,52.76,52.77,52.69,52.71,106493.0,46.9211,46.93,46.8589,46.8766,106493.0
2019-01-07 14:10:00,52.71,52.72,52.68,52.71,44754.0,46.8766,46.8855,46.85,46.8766,44754.0
2019-01-07 14:15:00,52.72,52.77,52.7,52.77,50014.0,46.8855,46.93,46.8677,46.93,50014.0
2019-01-07 14:20:00,52.78,52.82,52.78,52.8,29268.0,46.9389,46.9745,46.9389,46.9567,29268.0
2019-01-07 14:25:00,52.8,52.8,52.77,52.79,24400.0,46.9567,46.9567,46.93,46.9478,24400.0
2019-01-07 14:30:00,52.78,52.78,52.74,52.74,41308.0,46.9389,46.9389,46.9033,46.9033,41308.0
2019-01-07 14:35:00,52.73,52.73,52.68,52.69,64259.0,46.8944,46.8944,46.85,46.8589,64259.0
2019-01-07 14:40:00,52.69,52.74,52.69,52.7,21390.0,46.8589,46.9033,46.8589,46.8677,21390.0
2019-01-07 14:45:00,52.7,52.7,52.67,52.7,24898.0,46.8677,46.8677,46.8411,46.8677,24898.0
2019-01-07 14:50:00,52.69,52.69,52.61,52.61,81255.0,46.8589,46.8589,46.7877,46.7877,81255.0
2019-01-07 14:55:00,52.62,52.63,52.6,52.62,107979.0,46.7966,46.8055,46.7788,46.7966,107979.0
2019-01-07 15:00:00,52.62,52.69,52.62,52.68,37744.0,46.7966,46.8589,46.7966,46.85,37744.0
2019-01-07 15:05:00,52.69,52.7,52.67,52.68,32537.0,46.8589,46.8677,46.8411,46.85,32537.0
2019-01-07 15:10:00,52.69,52.72,52.68,52.71,29450.0,46.8589,46.8855,46.85,46.8766,29450.0
2019-01-07 15:15:00,52.72,52.78,52.72,52.78,76767.0,46.8855,46.9389,46.8855,46.9389,76767.0
2019-01-07 15:20:00,52.78,52.78,52.75,52.77,30188.0,46.9389,46.9389,46.9122,46.93,30188.0
2019-01-07 15:25:00,52.78,52.79,52.75,52.76,55988.0,46.9389,46.9478,46.9122,46.9211,55988.0
2019-01-07 15:30:00,52.76,52.77,52.7,52.73,214809.0,46.9211,46.93,46.8677,46.8944,214809.0
2019-01-07 15:35:00,52.73,52.76,52.71,52.73,75825.0,46.8944,46.9211,46.8766,46.8944,75825.0
2019-01-07 15:40:00,52.73,52.73,52.67,52.7,55518.0,46.8944,46.8944,46.8411,46.8677,55518.0
2019-01-07 15:45:00,52.7,52.73,52.69,52.72,179123.0,46.8677,46.8944,46.8589,46.8855,179123.0
2019-01-07 15:50:00,52.71,52.74,52.68,52.71,121403.0,46.8766,46.9033,46.85,46.8766,121403.0
2019-01-07 15:55:00,52.71,52.73,52.54,52.55,341274.0,46.8766,46.8944,46.7255,46.7343,341274.0
2019-01-08 09:30:00,53.02,53.02,52.93,53.0,119277.0,47.1523,47.1523,47.0723,47.1345,119277.0
2019-01-08 09:35:00,53.0,53.01,52.93,52.94,80380.0,47.1345,47.1434,47.0723,47.0812,80380.0
2019-01-08 09:40:00,52.94,53.0,52.91,52.98,204729.0,47.0812,47.1345,47.0545,47.1168,204729.0
2019-01-08 09:45:00,52.97,52.97,52.84,52.87,201959.0,47.1079,47.1079,46.9923,47.0189,201959.0
2019-01-08 09:50:00,52.87,52.87,52.81,52.83,66363.0,47.0189,47.0189,46.9656,46.9834,66363.0
2019-01-08 09:55:00,52.83,52.87,52.81,52.85,51943.0,46.9834,47.0189,46.9656,47.0011,51943.0
2019-01-08 10:00:00,52.85,52.93,52.85,52.92,59458.0,47.0011,47.0723,47.0011,47.0634,59458.0
2019-01-08 10:05:00,52.92,52.93,52.87,52.88,87629.0,47.0634,47.0723,47.0189,47.0278,87629.0
2019-01-08 10:10:00,52.89,52.89,52.72,52.73,122510.0,47.0367,47.0367,46.8855,46.8944,122510.0
2019-01-08 10:15:00,52.73,52.77,52.7,52.72,98379.0,46.8944,46.93,46.8677,46.8855,98379.0
2019-01-08 10:20:00,52.72,52.79,52.72,52.75,115461.0,46.8855,46.9478,46.8855,46.9122,115461.0
2019-01-08 10:25:00,52.76,52.81,52.75,52.79,56339.0,46.9211,46.9656,46.9122,46.9478,56339.0
2019-01-08 10:30:00,52.79,52.81,52.69,52.72,113675.0,46.9478,46.9656,46.8589,46.8855,113675.0
2019-01-08 10:35:00,52.73,52.77,52.7,52.76,54525.0,46.8944,46.93,46.8677,46.9211,54525.0
2019-01-08 10:40:00,52.76,52.77,52.69,52.71,63786.0,46.9211,46.93,46.8589,46.8766,63786.0
2019-01-08 10:45:00,52.71,52.71,52.67,52.69,81258.0,46.8766,46.8766,46.8411,46.8589,81258.0
2019-01-08 10:50:00,52.69,52.7,52.63,52.65,175130.0,46.8589,46.8677,46.8055,46.8233,175130.0
2019-01-08 10:55:00,52.65,52.73,52.64,52.72,49819.0,46.8233,46.8944,46.8144,46.8855,49819.0
2019-01-08 11:00:00,52.72,52.8,52.71,52.79,65963.0,46.8855,46.9567,46.8766,46.9478,65963.0
2019-01-08 11:05:00,52.8,52.83,52.78,52.79,228194.0,46.9567,46.9834,46.9389,46.9478,228194.0
2019-01-08 11:10:00,52.78,52.78,52.71,52.74,96621.0,46.9389,46.9389,46.8766,46.9033,96621.0
2019-01-08 11:15:00,52.74,52.8,52.72,52.78,96035.0,46.9033,46.9567,46.8855,46.9389,96035.0
2019-01-08 11:20:00,52.79,52.8,52.76,52.79,71791.0,46.9478,46.9567,46.9211,46.9478,71791.0
2019-01-08 11:25:00,52.8,52.8,52.74,52.75,272049.0,46.9567,46.9567,46.9033,46.9122,272049.0
2019-01-08 11:30:00,52.75,52.75,52.68,52.7,121161.0,46.9122,46.9122,46.85,46.8677,121161.0
2019-01-08 11:35:00,52.69,52.74,52.68,52.73,59380.0,46.8589,46.9033,46.85,46.8944,59380.0
2019-01-08 11:40:00,52.73,52.74,52.71,52.72,67365.0,46.8944,46.9033,46.8766,46.8855,67365.0
2019-01-08 11:45:00,52.71,52.76,52.71,52.76,176815.0,46.8766,46.9211,46.8766,46.9211,176815.0
2019-01-08 11:50:00,52.77,52.77,52.72,52.75,65320.0,46.93,46.93,46.8855,46.9122,65320.0
2019-01-08 11:55:00,52.75,52.8,52.75,52.79,47332.0,46.9122,46.9567,46.9122,46.9478,47332.0
2019-01-08 12:00:00,52.79,52.81,52.77,52.81,83879.0,46.9478,46.9656,46.93,46.9656,83879.0
2019-01-08 12:05:00,52.8,52.81,52.77,52.78,209869.0,46.9567,46.9656,46.93,46.9389,209869.0
2019-01-08 12:10:00,52.78,52.79,52.73,52.78,127417.0,46.9389,46.9478,46.8944,46.9389,127417.0
2019-01-08 12:15:00,52.78,52.84,52.77,52.82,98372.0,46.9389,46.9923,46.93,46.9745,98372.0
2019-01-08 12:20:00,52.82,52.83,52.8,52.83,55652.0,46.9745,46.9834,46.9567,46.9834,55652.0
2019-01-08 12:25:00,52.83,52.85,52.8,52.82,55992.0,46.9834,47.0011,46.9567,46.9745,55992.0
2019-01-08 12:30:00,52.82,52.87,52.82,52.82,61152.0,46.9745,47.0189,46.9745,46.9745,61152.0
2019-01-08 12:35:00,52.83,52.84,52.8,52.81,122189.0,46.9834,46.9923,46.9567,46.9656,122189.0
2019-01-08 12:40:00,52.81,52.85,52.81,52.83,64967.0,46.9656,47.0011,46.9656,46.9834,64967.0
2019-01-08 12:45:00,52.83,52.84,52.72,52.72,94401.0,46.9834,46.9923,46.8855,46.8855,94401.0
2019-01-08 12:50:00,52.71,52.77,52.69,52.76,66065.0,46.8766,46.93,46.8589,46.9211,66065.0
2019-01-08 12:55:00,52.76,52.78,52.73,52.77,66758.0,46.9211,46.9389,46.8944,46.93,66758.0
2019-01-08 13:00:00,52.77,52.81,52.74,52.8,96246.0,46.93,46.9656,46.9033,46.9567,96246.0
2019-01-08 13:05:00,52.8,52.82,52.79,52.8,48578.0,46.9567,46.9745,46.9478,46.9567,48578.0
2019-01-08 13:10:00,52.8,52.84,52.79,52.83,49763.0,46.9567,46.9923,46.9478,46.9834,49763.0
2019-01-08 13:15:00,52.82,52.84,52.81,52.82,33849.0,46.9745,46.9923,46.9656,46.9745,33849.0
2019-01-08 13:20:00,52.82,52.87,52.81,52.86,26377.0,46.9745,47.0189,46.9656,47.01,26377.0
2019-01-08 13:25:00,52.86,52.88,52.84,52.86,24541.0,47.01,47.0278,46.9923,47.01,24541.0
2019-01-08 13:30:00,52.87,52.89,52.85,52.88,44776.0,47.0189,47.0367,47.0011,47.0278,44776.0
2019-01-08 13:35:00,52.87,52.88,52.84,52.86,31664.0,47.0189,47.0278,46.9923,47.01,31664.0
2019-01-08 13:40:00,52.86,52.86,52.82,52.83,28657.0,47.01,47.01,46.9745,46.9834,28657.0
2019-01-08 13:45:00,52.82,52.87,52.8,52.86,37926.0,46.9745,47.0189,46.9567,47.01,37926.0
2019-01-08 13:50:00,52.87,52.97,52.86,52.96,137305.0,47.0189,47.1079,47.01,47.099,137305.0
2019-01-08 13:55:00,52.96,52.96,52.92,52.93,71411.0,47.099,47.099,47.0634,47.0723,71411.0
2019-01-08 14:00:00,52.92,52.94,52.9,52.92,153855.0,47.0634,47.0812,47.0456,47.0634,153855.0
2019-01-08 14:05:00,52.93,52.94,52.89,52.93,49685.0,47.0723,47.0812,47.0367,47.0723,49685.0
2019-01-08 14:10:00,52.92,52.96,52.92,52.96,62669.0,47.0634,47.099,47.0634,47.099,62669.0
2019-01-08 14:15:00,52.96,52.97,52.93,52.94,58067.0,47.099,47.1079,47.0723,47.0812,58067.0
2019-01-08 14:20:00,52.93,52.94,52.9,52.9,103538.0,47.0723,47.0812,47.0456,47.0456,103538.0
2019-01-08 14:25:00,52.91,52.92,52.88,52.89,62825.0,47.0545,47.0634,47.0278,47.0367,62825.0
2019-01-08 14:30:00,52.89,52.92,52.87,52.92,33779.0,47.0367,47.0634,47.0189,47.0634,33779.0
2019-01-08 14:35:00,52.91,52.93,52.9,52.92,71484.0,47.0545,47.0723,47.0456,47.0634,71484.0
2019-01-08 14:40:00,52.92,52.96,52.92,52.96,31320.0,47.0634,47.099,47.0634,47.099,31320.0
2019-01-08 14:45:00,52.96,52.98,52.94,52.98,41446.0,47.099,47.1168,47.0812,47.1168,41446.0
2019-01-08 14:50:00,52.97,52.98,52.92,52.96,37729.0,47.1079,47.1168,47.0634,47.099,37729.0
2019-01-08 14:55:00,52.96,52.96,52.92,52.95,30571.0,47.099,47.099,47.0634,47.0901,30571.0
2019-01-08 15:00:00,52.94,52.95,52.92,52.92,39207.0,47.0812,47.0901,47.0634,47.0634,39207.0
2019-01-08 15:05:00,52.92,52.93,52.87,52.91,62585.0,47.0634,47.0723,47.0189,47.0545,62585.0
2019-01-08 15:10:00,52.9,52.92,52.89,52.91,63076.0,47.0456,47.0634,47.0367,47.0545,63076.0
2019-01-08 15:15:00,52.91,52.92,52.9,52.9,58451.0,47.0545,47.0634,47.0456,47.0456,58451.0
2019-01-08 15:20:00,52.9,52.92,52.88,52.91,43248.0,47.0456,47.0634,47.0278,47.0545,43248.0
2019-01-08 15:25:00,52.91,52.93,52.9,52.92,120550.0,47.0545,47.0723,47.0456,47.0634,120550.0
2019-01-08 15:30:00,52.92,52.95,52.91,52.94,97302.0,47.0634,47.0901,47.0545,47.0812,97302.0
2019-01-08 15:35:00,52.93,52.94,52.92,52.93,80256.0,47.0723,47.0812,47.0634,47.0723,80256.0
2019-01-08 15:40:00,52.93,52.96,52.9,52.96,92427.0,47.0723,47.099,47.0456,47.099,92427.0
2019-01-08 15:45:00,52.95,52.97,52.93,52.94,71399.0,47.0901,47.1079,47.0723,47.0812,71399.0
2019-01-08 15:50:00,52.93,52.93,52.89,52.9,157489.0,47.0723,47.0723,47.0367,47.0456,157489.0
2019-01-08 15:55:00,52.9,52.91,52.84,52.85,148461.0,47.0456,47.0545,46.9923,47.0011,148461.0
2019-01-09 09:30:00,53.11,53.14,53.03,53.14,140320.0,47.2324,47.2591,47.1612,47.2591,140320.0
2019-01-09 09:35:00,53.13,53.22,53.12,53.16,148644.0,47.2502,47.3302,47.2413,47.2768,148644.0
2019-01-09 09:40:00,53.16,53.19,53.11,53.11,137990.0,47.2768,47.3035,47.2324,47.2324,137990.0
2019-01-09 09:45:00,53.12,53.13,52.98,53.02,185146.0,47.2413,47.2502,47.1168,47.1523,185146.0
2019-01-09 09:50:00,53.01,53.12,53.01,53.11,310618.0,47.1434,47.2413,47.1434,47.2324,310618.0
2019-01-09 09:55:00,53.12,53.13,53.07,53.12,111096.0,47.2413,47.2502,47.1968,47.2413,111096.0
2019-01-09 10:00:00,53.12,53.16,53.1,53.16,253383.0,47.2413,47.2768,47.2235,47.2768,253383.0
2019-01-09 10:05:00,53.16,53.17,53.08,53.15,295181.0,47.2768,47.2857,47.2057,47.2679,295181.0
2019-01-09 10:10:00,53.16,53.18,53.1,53.1,298583.0,47.2768,47.2946,47.2235,47.2235,298583.0
2019-01-09 10:15:00,53.1,53.2,53.08,53.19,170829.0,47.2235,47.3124,47.2057,47.3035,170829.0
2019-01-09 10:20:00,53.19,53.23,53.18,53.19,59362.0,47.3035,47.3391,47.2946,47.3035,59362.0
2019-01-09 10:25:00,53.19,53.2,53.15,53.16,88987.0,47.3035,47.3124,47.2679,47.2768,88987.0
2019-01-09 10:30:00,53.16,53.16,52.98,52.99,214293.0,47.2768,47.2768,47.1168,47.1257,214293.0
2019-01-09 10:35:00,52.99,53.06,52.98,53.06,482997.0,47.1257,47.1879,47.1168,47.1879,482997.0
2019-01-09 10:40:00,53.05,53.06,52.95,52.96,143445.0,47.179,47.1879,47.0901,47.099,143445.0
2019-01-09 10:45:00,52.97,53.0,52.9,52.98,104886.0,47.1079,47.1345,47.0456,47.1168,104886.0
2019-01-09 10:50:00,52.98,52.99,52.93,52.93,122962.0,47.1168,47.1257,47.0723,47.0723,122962.0
2019-01-09 10:55:00,52.93,52.97,52.91,52.95,92689.0,47.0723,47.1079,47.0545,47.0901,92689.0
2019-01-09 11:00:00,52.94,53.05,52.93,53.02,114739.0,47.0812,47.179,47.0723,47.1523,114739.0
2019-01-09 11:05:00,53.03,53.04,52.97,52.99,126472.0,47.1612,47.1701,47.1079,47.1257,126472.0
2019-01-09 11:10:00,52.99,53.05,52.96,53.0,68778.0,47.1257,47.179,47.099,47.1345,68778.0
2019-01-09 11:15:00,53.0,53.01,52.95,52.97,64270.0,47.1345,47.1434,47.0901,47.1079,64270.0
2019-01-09 11:20:00,52.97,53.04,52.93,53.02,116903.0,47.1079,47.1701,47.0723,47.1523,116903.0
2019-01-09 11:25:00,53.02,53.05,52.99,53.03,107192.0,47.1523,47.179,47.1257,47.1612,107192.0
2019-01-09 11:30:00,53.03,53.03,52.97,53.01,111214.0,47.1612,47.1612,47.1079,47.1434,111214.0
2019-01-09 11:35:00,53.01,53.04,52.96,53.0,53331.0,47.1434,47.1701,47.099,47.1345,53331.0
2019-01-09 11:40:00,53.0,53.02,52.95,52.99,44440.0,47.1345,47.1523,47.0901,47.1257,44440.0
2019-01-09 11:45:00,53.0,53.06,52.99,53.04,45436.0,47.1345,47.1879,47.1257,47.1701,45436.0
2019-01-09 11:50:00,53.04,53.09,53.03,53.09,72116.0,47.1701,47.2146,47.1612,47.2146,72116.0
2019-01-09 11:55:00,53.1,53.11,53.07,53.09,22792.0,47.2235,47.2324,47.1968,47.2146,22792.0
2019-01-09 12:00:00,53.08,53.1,53.07,53.1,56246.0,47.2057,47.2235,47.1968,47.2235,56246.0
2019-01-09 12:05:00,53.09,53.09,53.07,53.08,203915.0,47.2146,47.2146,47.1968,47.2057,203915.0
2019-01-09 12:10:00,53.09,53.12,53.08,53.12,36152.0,47.2146,47.2413,47.2057,47.2413,36152.0
2019-01-09 12:15:00,53.12,53.13,53.1,53.12,25521.0,47.2413,47.2502,47.2235,47.2413,25521.0
2019-01-09 12:20:00,53.13,53.15,53.1,53.14,29892.0,47.2502,47.2679,47.2235,47.2591,29892.0
2019-01-09 12:25:00,53.13,53.18,53.13,53.15,27245.0,47.2502,47.2946,47.2502,47.2679,27245.0
2019-01-09 12:30:00,53.15,53.18,53.14,53.17,21432.0,47.2679,47.2946,47.2591,47.2857,21432.0
2019-01-09 12:35:00,53.17,53.2,53.16,53.19,44838.0,47.2857,47.3124,47.2768,47.3035,44838.0
2019-01-09 12:40:00,53.18,53.19,53.15,53.19,22155.0,47.2946,47.3035,47.2679,47.3035,22155.0
2019-01-09 12:45:00,53.19,53.22,53.18,53.19,41835.0,47.3035,47.3302,47.2946,47.3035,41835.0
2019-01-09 12:50:00,53.19,53.2,53.18,53.2,37884.0,47.3035,47.3124,47.2946,47.3124,37884.0
2019-01-09 12:55:00,53.2,53.23,53.19,53.22,13463.0,47.3124,47.3391,47.3035,47.3302,13463.0
2019-01-09 13:00:00,53.23,53.29,53.19,53.2,167588.0,47.3391,47.3924,47.3035,47.3124,167588.0
2019-01-09 13:05:00,53.2,53.2,53.15,53.18,34266.0,47.3124,47.3124,47.2679,47.2946,34266.0
2019-01-09 13:10:00,53.17,53.17,53.15,53.17,34166.0,47.2857,47.2857,47.2679,47.2857,34166.0
2019-01-09 13:15:00,53.18,53.22,53.16,53.22,63358.0,47.2946,47.3302,47.2768,47.3302,63358.0
2019-01-09 13:20:00,53.22,53.24,53.2,53.23,32167.0,47.3302,47.348,47.3124,47.3391,32167.0
2019-01-09 13:25:00,53.23,53.23,53.21,53.22,17697.0,47.3391,47.3391,47.3213,47.3302,17697.0
2019-01-09 13:30:00,53.21,53.23,53.19,53.2,36965.0,47.3213,47.3391,47.3035,47.3124,36965.0
2019-01-09 13:35:00,53.2,53.22,53.19,53.2,27411.0,47.3124,47.3302,47.3035,47.3124,27411.0
2019-01-09 13:40:00,53.2,53.23,53.2,53.23,16364.0,47.3124,47.3391,47.3124,47.3391,16364.0
2019-01-09 13:45:00,53.23,53.24,53.2,53.2,36179.0,47.3391,47.348,47.3124,47.3124,36179.0
2019-01-09 13:50:00,53.21,53.21,53.15,53.15,38592.0,47.3213,47.3213,47.2679,47.2679,38592.0
2019-01-09 13:55:00,53.16,53.16,53.13,53.15,20230.0,47.2768,47.2768,47.2502,47.2679,20230.0
2019-01-09 14:00:00,53.16,53.26,53.16,53.21,142962.0,47.2768,47.3658,47.2768,47.3213,142962.0
2019-01-09 14:05:00,53.21,53.3,53.21,53.3,27928.0,47.3213,47.4013,47.3213,47.4013,27928.0
2019-01-09 14:10:00,53.3,53.3,53.23,53.23,20971.0,47.4013,47.4013,47.3391,47.3391,20971.0
2019-01-09 14:15:00,53.24,53.25,53.01,53.04,89132.0,47.348,47.3569,47.1434,47.1701,89132.0
2019-01-09 14:20:00,53.03,53.12,53.02,53.12,129036.0,47.1612,47.2413,47.1523,47.2413,129036.0
2019-01-09 14:25:00,53.11,53.13,53.09,53.1,32319.0,47.2324,47.2502,47.2146,47.2235,32319.0
2019-01-09 14:30:00,53.1,53.15,53.06,53.14,41639.0,47.2235,47.2679,47.1879,47.2591,41639.0
2019-01-09 14:35:00,53.14,53.15,53.12,53.14,16233.0,47.2591,47.2679,47.2413,47.2591,16233.0
2019-01-09 14:40:00,53.14,53.15,53.12,53.15,38249.0,47.2591,47.2679,47.2413,47.2679,38249.0
2019-01-09 14:45:00,53.15,53.2,53.14,53.2,68510.0,47.2679,47.3124,47.2591,47.3124,68510.0
2019-01-09 14:50:00,53.21,53.22,53.19,53.21,49674.0,47.3213,47.3302,47.3035,47.3213,49674.0
2019-01-09 14:55:00,53.21,53.21,53.16,53.16,28667.0,47.3213,47.3213,47.2768,47.2768,28667.0
2019-01-09 15:00:00,53.15,53.19,53.14,53.17,47870.0,47.2679,47.3035,47.2591,47.2857,47870.0
2019-01-09 15:05:00,53.18,53.18,53.13,53.16,49149.0,47.2946,47.2946,47.2502,47.2768,49149.0
2019-01-09 15:10:00,53.16,53.18,53.12,53.13,122519.0,47.2768,47.2946,47.2413,47.2502,122519.0
2019-01-09 15:15:00,53.13,53.17,53.13,53.15,28817.0,47.2502,47.2857,47.2502,47.2679,28817.0
2019-01-09 15:20:00,53.15,53.17,53.14,53.16,66795.0,47.2679,47.2857,47.2591,47.2768,66795.0
2019-01-09 15:25:00,53.17,53.18,53.14,53.15,124546.0,47.2857,47.2946,47.2591,47.2679,124546.0
2019-01-09 15:30:00,53.16,53.17,53.11,53.17,346195.0,47.2768,47.2857,47.2324,47.2857,346195.0
2019-01-09 15:35:00,53.16,53.16,53.1,53.11,105306.0,47.2768,47.2768,47.2235,47.2324,105306.0
2019-01-09 15:40:00,53.11,53.12,53.09,53.12,65018.0,47.2324,47.2413,47.2146,47.2413,65018.0
2019-01-09 15:45:00,53.12,53.12,53.03,53.05,110111.0,47.2413,47.2413,47.1612,47.179,110111.0
2019-01-09 15:50:00,53.05,53.05,53.0,53.03,249560.0,47.179,47.179,47.1345,47.1612,249560.0
2019-01-09 15:55:00,53.03,53.12,53.02,53.12,245569.0,47.1612,47.2413,47.1523,47.2413,245569.0
2019-01-10 09:30:00,52.95,52.98,52.89,52.94,175159.0,47.0901,47.1168,47.0367,47.0812,175159.0
2019-01-10 09:35:00,52.95,52.97,52.91,52.94,146748.0,47.0901,47.1079,47.0545,47.0812,146748.0
2019-01-10 09:40:00,52.93,52.95,52.91,52.93,46186.0,47.0723,47.0901,47.0545,47.0723,46186.0
2019-01-10 09:45:00,52.92,52.95,52.91,52.91,140658.0,47.0634,47.0901,47.0545,47.0545,140658.0
2019-01-10 09:50:00,52.91,52.94,52.89,52.91,26830.0,47.0545,47.0812,47.0367,47.0545,26830.0
2019-01-10 09:55:00,52.9,52.96,52.88,52.95,260914.0,47.0456,47.099,47.0278,47.0901,260914.0
2019-01-10 10:00:00,52.95,52.99,52.94,52.94,127427.0,47.0901,47.1257,47.0812,47.0812,127427.0
2019-01-10 10:05:00,52.94,52.98,52.94,52.95,34777.0,47.0812,47.1168,47.0812,47.0901,34777.0
2019-01-10 10:10:00,52.95,53.0,52.95,52.96,64992.0,47.0901,47.1345,47.0901,47.099,64992.0
2019-01-10 10:15:00,52.97,52.97,52.91,52.94,220753.0,47.1079,47.1079,47.0545,47.0812,220753.0
2019-01-10 10:20:00,52.94,53.02,52.94,53.01,78166.0,47.0812,47.1523,47.0812,47.1434,78166.0
2019-01-10 10:25:00,53.02,53.04,52.99,53.03,93654.0,47.1523,47.1701,47.1257,47.1612,93654.0
2019-01-10 10:30:00,53.04,53.07,53.04,53.05,97328.0,47.1701,47.1968,47.1701,47.179,97328.0
2019-01-10 10:35:00,53.05,53.06,53.02,53.03,139774.0,47.179,47.1879,47.1523,47.1612,139774.0
2019-01-10 10:40:00,53.03,53.05,53.02,53.05,69335.0,47.1612,47.179,47.1523,47.179,69335.0
2019-01-10 10:45:00,53.05,53.07,53.02,53.05,57426.0,47.179,47.1968,47.1523,47.179,57426.0
2019-01-10 10:50:00,53.05,53.15,53.05,53.15,65879.0,47.179,47.2679,47.179,47.2679,65879.0
2019-01-10 10:55:00,53.14,53.18,53.13,53.17,36213.0,47.2591,47.2946,47.2502,47.2857,36213.0
2019-01-10 11:00:00,53.17,53.17,53.13,53.14,180944.0,47.2857,47.2857,47.2502,47.2591,180944.0
2019-01-10 11:05:00,53.15,53.2,53.15,53.2,149330.0,47.2679,47.3124,47.2679,47.3124,149330.0
2019-01-10 11:10:00,53.19,53.22,53.18,53.22,13191.0,47.3035,47.3302,47.2946,47.3302,13191.0
2019-01-10 11:15:00,53.22,53.22,53.2,53.21,16945.0,47.3302,47.3302,47.3124,47.3213,16945.0
2019-01-10 11:20:00,53.21,53.21,53.18,53.18,18029.0,47.3213,47.3213,47.2946,47.2946,18029.0
2019-01-10 11:25:00,53.17,53.19,53.16,53.17,78086.0,47.2857,47.3035,47.2768,47.2857,78086.0
2019-01-10 11:30:00,53.17,53.26,53.17,53.26,95164.0,47.2857,47.3658,47.2857,47.3658,95164.0
2019-01-10 11:35:00,53.26,53.31,53.25,53.29,52660.0,47.3658,47.4102,47.3569,47.3924,52660.0
2019-01-10 11:40:00,53.3,53.3,53.25,53.25,60114.0,47.4013,47.4013,47.3569,47.3569,60114.0
2019-01-10 11:45:00,53.25,53.25,53.22,53.25,164922.0,47.3569,47.3569,47.3302,47.3569,164922.0
2019-01-10 11:50:00,53.25,53.26,53.23,53.24,16283.0,47.3569,47.3658,47.3391,47.348,16283.0
2019-01-10 11:55:00,53.25,53.28,53.23,53.27,84069.0,47.3569,47.3836,47.3391,47.3747,84069.0
2019-01-10 12:00:00,53.26,53.32,53.18,53.19,568700.0,47.3658,47.4191,47.2946,47.3035,568700.0
2019-01-10 12:05:00,53.19,53.19,53.17,53.18,15878.0,47.3035,47.3035,47.2857,47.2946,15878.0
2019-01-10 12:10:00,53.18,53.2,53.17,53.2,602037.0,47.2946,47.3124,47.2857,47.3124,602037.0
2019-01-10 12:15:00,53.2,53.24,53.19,53.23,24136.0,47.3124,47.348,47.3035,47.3391,24136.0
2019-01-10 12:20:00,53.23,53.27,53.21,53.27,63033.0,47.3391,47.3747,47.3213,47.3747,63033.0
2019-01-10 12:25:00,53.27,53.29,53.25,53.29,46541.0,47.3747,47.3924,47.3569,47.3924,46541.0
2019-01-10 12:30:00,53.29,53.3,53.28,53.28,36851.0,47.3924,47.4013,47.3836,47.3836,36851.0
2019-01-10 12:35:00,53.28,53.3,53.27,53.28,231151.0,47.3836,47.4013,47.3747,47.3836,231151.0
2019-01-10 12:40:00,53.28,53.29,53.24,53.25,82022.0,47.3836,47.3924,47.348,47.3569,82022.0
2019-01-10 12:45:00,53.25,53.33,53.24,53.27,93904.0,47.3569,47.428,47.348,47.3747,93904.0
2019-01-10 12:50:00,53.27,53.36,53.27,53.33,54964.0,47.3747,47.4547,47.3747,47.428,54964.0
2019-01-10 12:55:00,53.33,53.34,53.3,53.31,68170.0,47.428,47.4369,47.4013,47.4102,68170.0
2019-01-10 13:00:00,53.31,53.31,53.27,53.27,71044.0,47.4102,47.4102,47.3747,47.3747,71044.0
2019-01-10 13:05:00,53.28,53.29,53.11,53.11,446284.0,47.3836,47.3924,47.2324,47.2324,446284.0
2019-01-10 13:10:00,53.11,53.12,53.07,53.07,39366.0,47.2324,47.2413,47.1968,47.1968,39366.0
2019-01-10 13:15:00,53.08,53.09,53.03,53.08,61626.0,47.2057,47.2146,47.1612,47.2057,61626.0
2019-01-10 13:20:00,53.08,53.09,53.05,53.07,36043.0,47.2057,47.2146,47.179,47.1968,36043.0
2019-01-10 13:25:00,53.07,53.13,53.07,53.13,57818.0,47.1968,47.2502,47.1968,47.2502,57818.0
2019-01-10 13:30:00,53.13,53.14,53.1,53.14,34230.0,47.2502,47.2591,47.2235,47.2591,34230.0
2019-01-10 13:35:00,53.13,53.13,53.1,53.11,25881.0,47.2502,47.2502,47.2235,47.2324,25881.0
2019-01-10 13:40:00,53.11,53.11,53.06,53.08,50219.0,47.2324,47.2324,47.1879,47.2057,50219.0
2019-01-10 13:45:00,53.09,53.13,53.08,53.13,32535.0,47.2146,47.2502,47.2057,47.2502,32535.0
2019-01-10 13:50:00,53.14,53.18,53.14,53.16,65916.0,47.2591,47.2946,47.2591,47.2768,65916.0
2019-01-10 13:55:00,53.16,53.22,53.16,53.21,105674.0,47.2768,47.3302,47.2768,47.3213,105674.0
2019-01-10 14:00:00,53.21,53.26,53.21,53.26,69298.0,47.3213,47.3658,47.3213,47.3658,69298.0
2019-01-10 14:05:00,53.27,53.32,53.27,53.31,44078.0,47.3747,47.4191,47.3747,47.4102,44078.0
2019-01-10 14:10:00,53.32,53.34,53.3,53.32,32502.0,47.4191,47.4369,47.4013,47.4191,32502.0
2019-01-10 14:15:00,53.33,53.35,53.31,53.33,49776.0,47.428,47.4458,47.4102,47.428,49776.0
2019-01-10 14:20:00,53.34,53.37,53.32,53.33,100533.0,47.4369,47.4636,47.4191,47.428,100533.0
2019-01-10 14:25:00,53.34,53.34,53.28,53.3,124275.0,47.4369,47.4369,47.3836,47.4013,124275.0
2019-01-10 14:30:00,53.29,53.29,53.26,53.28,42367.0,47.3924,47.3924,47.3658,47.3836,42367.0
2019-01-10 14:35:00,53.28,53.3,53.27,53.27,18959.0,47.3836,47.4013,47.3747,47.3747,18959.0
2019-01-10 14:40:00,53.28,53.33,53.27,53.33,34412.0,47.3836,47.428,47.3747,47.428,34412.0
2019-01-10 14:45:00,53.33,53.34,53.27,53.28,40204.0,47.428,47.4369,47.3747,47.3836,40204.0
2019-01-10 14:50:00,53.28,53.29,53.25,53.26,47780.0,47.3836,47.3924,47.3569,47.3658,47780.0
2019-01-10 14:55:00,53.25,53.3,53.25,53.3,53660.0,47.3569,47.4013,47.3569,47.4013,53660.0
2019-01-10 15:00:00,53.3,53.36,53.29,53.35,35045.0,47.4013,47.4547,47.3924,47.4458,35045.0
2019-01-10 15:05:00,53.35,53.36,53.33,53.33,32052.0,47.4458,47.4547,47.428,47.428,32052.0
2019-01-10 15:10:00,53.33,53.35,53.31,53.34,167991.0,47.428,47.4458,47.4102,47.4369,167991.0
2019-01-10 15:15:00,53.34,53.36,53.33,53.34,22771.0,47.4369,47.4547,47.428,47.4369,22771.0
2019-01-10 15:20:00,53.34,53.38,53.33,53.38,72550.0,47.4369,47.4725,47.428,47.4725,72550.0
2019-01-10 15:25:00,53.38,53.41,53.37,53.4,45045.0,47.4725,47.4992,47.4636,47.4903,45045.0
2019-01-10 15:30:00,53.4,53.45,53.39,53.43,222088.0,47.4903,47.5347,47.4814,47.517,222088.0
2019-01-10 15:35:00,53.43,53.44,53.41,53.43,137100.0,47.517,47.5258,47.4992,47.517,137100.0
2019-01-10 15:40:00,53.43,53.46,53.43,53.45,125751.0,47.517,47.5436,47.517,47.5347,125751.0
2019-01-10 15:45:00,53.45,53.46,53.43,53.45,212595.0,47.5347,47.5436,47.517,47.5347,212595.0
2019-01-10 15:50:00,53.44,53.47,53.44,53.47,215514.0,47.5258,47.5525,47.5258,47.5525,215514.0
2019-01-10 15:55:00,53.47,53.47,53.42,53.44,577554.0,47.5525,47.5525,47.5081,47.5258,577554.0
2019-01-11 09:30:00,52.86,52.9,52.8,52.86,261533.0,47.01,47.0456,46.9567,47.01,261533.0
2019-01-11 09:35:00,52.85,52.87,52.8,52.81,229139.0,47.0011,47.0189,46.9567,46.9656,229139.0
2019-01-11 09:40:00,52.81,52.86,52.78,52.8,104364.0,46.9656,47.01,46.9389,46.9567,104364.0
2019-01-11 09:45:00,52.8,52.84,52.79,52.83,98410.0,46.9567,46.9923,46.9478,46.9834,98410.0
2019-01-11 09:50:00,52.82,52.82,52.76,52.77,75116.0,46.9745,46.9745,46.9211,46.93,75116.0
2019-01-11 09:55:00,52.77,52.83,52.76,52.83,83965.0,46.93,46.9834,46.9211,46.9834,83965.0
2019-01-11 10:00:00,52.83,52.88,52.82,52.86,96979.0,46.9834,47.0278,46.9745,47.01,96979.0
2019-01-11 10:05:00,52.86,52.92,52.84,52.92,223354.0,47.01,47.0634,46.9923,47.0634,223354.0
2019-01-11 10:10:00,52.92,52.92,52.87,52.87,106145.0,47.0634,47.0634,47.0189,47.0189,106145.0
2019-01-11 10:15:00,52.87,52.88,52.84,52.86,142502.0,47.0189,47.0278,46.9923,47.01,142502.0
2019-01-11 10:20:00,52.86,52.86,52.83,52.83,55799.0,47.01,47.01,46.9834,46.9834,55799.0
2019-01-11 10:25:00,52.83,52.83,52.78,52.79,92332.0,46.9834,46.9834,46.9389,46.9478,92332.0
2019-01-11 10:30:00,52.8,52.83,52.79,52.82,144307.0,46.9567,46.9834,46.9478,46.9745,144307.0
2019-01-11 10:35:00,52.82,52.87,52.82,52.85,58014.0,46.9745,47.0189,46.9745,47.0011,58014.0
2019-01-11 10:40:00,52.85,52.88,52.82,52.87,132837.0,47.0011,47.0278,46.9745,47.0189,132837.0
2019-01-11 10:45:00,52.87,52.88,52.84,52.85,54843.0,47.0189,47.0278,46.9923,47.0011,54843.0
2019-01-11 10:50:00,52.85,52.87,52.81,52.87,53345.0,47.0011,47.0189,46.9656,47.0189,53345.0
2019-01-11 10:55:00,52.88,52.93,52.88,52.93,87895.0,47.0278,47.0723,47.0278,47.0723,87895.0
2019-01-11 11:00:00,52.93,52.95,52.89,52.9,53028.0,47.0723,47.0901,47.0367,47.0456,53028.0
2019-01-11 11:05:00,52.9,52.92,52.87,52.9,105939.0,47.0456,47.0634,47.0189,47.0456,105939.0
2019-01-11 11:10:00,52.89,52.89,52.82,52.84,38531.0,47.0367,47.0367,46.9745,46.9923,38531.0
2019-01-11 11:15:00,52.83,52.86,52.81,52.86,343557.0,46.9834,47.01,46.9656,47.01,343557.0
2019-01-11 11:20:00,52.85,52.86,52.82,52.85,43305.0,47.0011,47.01,46.9745,47.0011,43305.0
2019-01-11 11:25:00,52.85,52.86,52.81,52.82,428144.0,47.0011,47.01,46.9656,46.9745,428144.0
2019-01-11 11:30:00,52.83,52.83,52.81,52.83,104634.0,46.9834,46.9834,46.9656,46.9834,104634.0
2019-01-11 11:35:00,52.83,52.83,52.81,52.82,295643.0,46.9834,46.9834,46.9656,46.9745,295643.0
2019-01-11 11:40:00,52.82,52.88,52.82,52.88,320779.0,46.9745,47.0278,46.9745,47.0278,320779.0
2019-01-11 11:45:00,52.89,52.9,52.88,52.89,101285.0,47.0367,47.0456,47.0278,47.0367,101285.0
2019-01-11 11:50:00,52.89,52.89,52.85,52.85,56837.0,47.0367,47.0367,47.0011,47.0011,56837.0
2019-01-11 11:55:00,52.86,52.88,52.85,52.88,279234.0,47.01,47.0278,47.0011,47.0278,279234.0
2019-01-11 12:00:00,52.88,52.91,52.87,52.89,48667.0,47.0278,47.0545,47.0189,47.0367,48667.0
2019-01-11 12:05:00,52.89,52.91,52.87,52.89,101189.0,47.0367,47.0545,47.0189,47.0367,101189.0
2019-01-11 12:10:00,52.88,52.88,52.86,52.87,35643.0,47.0278,47.0278,47.01,47.0189,35643.0
2019-01-11 12:15:00,52.88,52.89,52.87,52.88,17315.0,47.0278,47.0367,47.0189,47.0278,17315.0
2019-01-11 12:20:00,52.88,52.89,52.86,52.89,15739.0,47.0278,47.0367,47.01,47.0367,15739.0
2019-01-11 12:25:00,52.89,52.91,52.88,52.9,64091.0,47.0367,47.0545,47.0278,47.0456,64091.0
2019-01-11 12:30:00,52.89,52.94,52.89,52.93,22595.0,47.0367,47.0812,47.0367,47.0723,22595.0
2019-01-11 12:35:00,52.93,52.95,52.91,52.94,35274.0,47.0723,47.0901,47.0545,47.0812,35274.0
2019-01-11 12:40:00,52.94,52.96,52.94,52.96,10650.0,47.0812,47.099,47.0812,47.099,10650.0
2019-01-11 12:45:00,52.95,52.95,52.91,52.93,23874.0,47.0901,47.0901,47.0545,47.0723,23874.0
2019-01-11 12:50:00,52.93,52.94,52.92,52.92,67071.0,47.0723,47.0812,47.0634,47.0634,67071.0
2019-01-11 12:55:00,52.92,52.93,52.92,52.92,19780.0,47.0634,47.0723,47.0634,47.0634,19780.0
2019-01-11 13:00:00,52.91,52.93,52.87,52.88,47115.0,47.0545,47.0723,47.0189,47.0278,47115.0
2019-01-11 13:05:00,52.88,52.89,52.85,52.85,14038.0,47.0278,47.0367,47.0011,47.0011,14038.0
2019-01-11 13:10:00,52.86,52.87,52.81,52.82,33030.0,47.01,47.0189,46.9656,46.9745,33030.0
2019-01-11 13:15:00,52.83,52.83,52.8,52.81,30623.0,46.9834,46.9834,46.9567,46.9656,30623.0
2019-01-11 13:20:00,52.8,52.8,52.78,52.79,15681.0,46.9567,46.9567,46.9389,46.9478,15681.0
2019-01-11 13:25:00,52.78,52.82,52.78,52.82,34485.0,46.9389,46.9745,46.9389,46.9745,34485.0
2019-01-11 13:30:00,52.82,52.84,52.81,52.82,13547.0,46.9745,46.9923,46.9656,46.9745,13547.0
2019-01-11 13:35:00,52.82,52.83,52.8,52.8,11650.0,46.9745,46.9834,46.9567,46.9567,11650.0
2019-01-11 13:40:00,52.81,52.84,52.81,52.84,44765.0,46.9656,46.9923,46.9656,46.9923,44765.0
2019-01-11 13:45:00,52.83,52.83,52.8,52.8,34634.0,46.9834,46.9834,46.9567,46.9567,34634.0
2019-01-11 13:50:00,52.8,52.82,52.79,52.82,19121.0,46.9567,46.9745,46.9478,46.9745,19121.0
2019-01-11 13:55:00,52.81,52.84,52.8,52.82,23059.0,46.9656,46.9923,46.9567,46.9745,23059.0
2019-01-11 14:00:00,52.81,52.83,52.78,52.82,37782.0,46.9656,46.9834,46.9389,46.9745,37782.0
2019-01-11 14:05:00,52.82,52.82,52.81,52.82,34956.0,46.9745,46.9745,46.9656,46.9745,34956.0
2019-01-11 14:10:00,52.83,52.87,52.83,52.85,127682.0,46.9834,47.0189,46.9834,47.0011,127682.0
2019-01-11 14:15:00,52.85,52.86,52.81,52.82,47045.0,47.0011,47.01,46.9656,46.9745,47045.0
2019-01-11 14:20:00,52.82,52.83,52.8,52.81,32922.0,46.9745,46.9834,46.9567,46.9656,32922.0
2019-01-11 14:25:00,52.81,52.85,52.79,52.83,20252.0,46.9656,47.0011,46.9478,46.9834,20252.0
2019-01-11 14:30:00,52.84,52.85,52.82,52.83,20237.0,46.9923,47.0011,46.9745,46.9834,20237.0
2019-01-11 14:35:00,52.84,52.85,52.84,52.84,6038.0,46.9923,47.0011,46.9923,46.9923,6038.0
2019-01-11 14:40:00,52.84,52.84,52.81,52.84,35149.0,46.9923,46.9923,46.9656,46.9923,35149.0
2019-01-11 14:45:00,52.83,52.83,52.79,52.8,216843.0,46.9834,46.9834,46.9478,46.9567,216843.0
2019-01-11 14:50:00,52.81,52.81,52.76,52.77,26596.0,46.9656,46.9656,46.9211,46.93,26596.0
2019-01-11 14:55:00,52.76,52.76,52.74,52.76,38041.0,46.9211,46.9211,46.9033,46.9211,38041.0
2019-01-11 15:00:00,52.75,52.76,52.73,52.73,67387.0,46.9122,46.9211,46.8944,46.8944,67387.0
2019-01-11 15:05:00,52.74,52.81,52.74,52.81,170720.0,46.9033,46.9656,46.9033,46.9656,170720.0
2019-01-11 15:10:00,52.8,52.81,52.77,52.78,69863.0,46.9567,46.9656,46.93,46.9389,69863.0
2019-01-11 15:15:00,52.78,52.78,52.75,52.76,26559.0,46.9389,46.9389,46.9122,46.9211,26559.0
2019-01-11 15:20:00,52.76,52.77,52.75,52.77,68531.0,46.9211,46.93,46.9122,46.93,68531.0
2019-01-11 15:25:00,52.77,52.77,52.74,52.75,99059.0,46.93,46.93,46.9033,46.9122,99059.0
2019-01-11 15:30:00,52.76,52.82,52.75,52.82,90295.0,46.9211,46.9745,46.9122,46.9745,90295.0
2019-01-11 15:35:00,52.82,52.89,52.81,52.88,139855.0,46.9745,47.0367,46.9656,47.0278,139855.0
2019-01-11 15:40:00,52.88,52.9,52.87,52.89,92992.0,47.0278,47.0456,47.0189,47.0367,92992.0
2019-01-11 15:45:00,52.89,52.91,52.88,52.91,137592.0,47.0367,47.0545,47.0278,47.0545,137592.0
2019-01-11 15:50:00,52.91,52.92,52.89,52.89,122332.0,47.0545,47.0634,47.0367,47.0367,122332.0
2019-01-11 15:55:00,52.89,52.9,52.83,52.85,493461.0,47.0367,47.0456,46.9834,47.0011,493461.0
2019-01-14 09:30:00,52.55,52.63,52.51,52.58,77506.0,46.7343,46.8055,46.6988,46.761,77506.0
2019-01-14 09:35:00,52.58,52.69,52.56,52.68,362925.0,46.761,46.8589,46.7432,46.85,362925.0
2019-01-14 09:40:00,52.69,52.72,52.69,52.7,68044.0,46.8589,46.8855,46.8589,46.8677,68044.0
2019-01-14 09:45:00,52.71,52.72,52.65,52.68,39897.0,46.8766,46.8855,46.8233,46.85,39897.0
2019-01-14 09:50:00,52.67,52.74,52.67,52.71,62273.0,46.8411,46.9033,46.8411,46.8766,62273.0
2019-01-14 09:55:00,52.71,52.72,52.66,52.67,35260.0,46.8766,46.8855,46.8322,46.8411,35260.0
2019-01-14 10:00:00,52.67,52.72,52.65,52.71,138173.0,46.8411,46.8855,46.8233,46.8766,138173.0
2019-01-14 10:05:00,52.72,52.82,52.72,52.8,120923.0,46.8855,46.9745,46.8855,46.9567,120923.0
2019-01-14 10:10:00,52.8,52.84,52.8,52.82,163569.0,46.9567,46.9923,46.9567,46.9745,163569.0
2019-01-14 10:15:00,52.82,52.83,52.79,52.83,220067.0,46.9745,46.9834,46.9478,46.9834,220067.0
2019-01-14 10:20:00,52.83,52.86,52.82,52.84,340091.0,46.9834,47.01,46.9745,46.9923,340091.0
2019-01-14 10:25:00,52.84,52.84,52.8,52.83,47300.0,46.9923,46.9923,46.9567,46.9834,47300.0
2019-01-14 10:30:00,52.82,52.89,52.81,52.89,88510.0,46.9745,47.0367,46.9656,47.0367,88510.0
2019-01-14 10:35:00,52.88,52.9,52.84,52.84,45739.0,47.0278,47.0456,46.9923,46.9923,45739.0
2019-01-14 10:40:00,52.84,52.86,52.84,52.86,28225.0,46.9923,47.01,46.9923,47.01,28225.0
2019-01-14 10:45:00,52.87,52.88,52.76,52.77,113195.0,47.0189,47.0278,46.9211,46.93,113195.0
2019-01-14 10:50:00,52.77,52.79,52.75,52.78,37065.0,46.93,46.9478,46.9122,46.9389,37065.0
2019-01-14 10:55:00,52.78,52.9,52.78,52.82,81530.0,46.9389,47.0456,46.9389,46.9745,81530.0
2019-01-14 11:00:00,52.82,52.87,52.76,52.87,94961.0,46.9745,47.0189,46.9211,47.0189,94961.0
2019-01-14 11:05:00,52.86,52.86,52.77,52.78,49932.0,47.01,47.01,46.93,46.9389,49932.0
2019-01-14 11:10:00,52.78,52.78,52.74,52.77,73872.0,46.9389,46.9389,46.9033,46.93,73872.0
2019-01-14 11:15:00,52.77,52.8,52.72,52.72,85455.0,46.93,46.9567,46.8855,46.8855,85455.0
2019-01-14 11:20:00,52.71,52.75,52.71,52.74,37590.0,46.8766,46.9122,46.8766,46.9033,37590.0
2019-01-14 11:25:00,52.74,52.75,52.72,52.73,65847.0,46.9033,46.9122,46.8855,46.8944,65847.0
2019-01-14 11:30:00,52.73,52.75,52.71,52.74,125056.0,46.8944,46.9122,46.8766,46.9033,125056.0
2019-01-14 11:35:00,52.75,52.78,52.74,52.78,79982.0,46.9122,46.9389,46.9033,46.9389,79982.0
2019-01-14 11:40:00,52.78,52.8,52.77,52.79,40265.0,46.9389,46.9567,46.93,46.9478,40265.0
2019-01-14 11:45:00,52.79,52.79,52.74,52.75,82969.0,46.9478,46.9478,46.9033,46.9122,82969.0
2019-01-14 11:50:00,52.75,52.77,52.7,52.75,98484.0,46.9122,46.93,46.8677,46.9122,98484.0
2019-01-14 11:55:00,52.75,52.77,52.74,52.76,59866.0,46.9122,46.93,46.9033,46.9211,59866.0
2019-01-14 12:00:00,52.77,52.78,52.75,52.77,36368.0,46.93,46.9389,46.9122,46.93,36368.0
2019-01-14 12:05:00,52.77,52.81,52.76,52.8,46308.0,46.93,46.9656,46.9211,46.9567,46308.0
2019-01-14 12:10:00,52.8,52.81,52.79,52.8,10550.0,46.9567,46.9656,46.9478,46.9567,10550.0
2019-01-14 12:15:00,52.8,52.89,52.8,52.88,101303.0,46.9567,47.0367,46.9567,47.0278,101303.0
2019-01-14 12:20:00,52.88,52.88,52.86,52.86,44478.0,47.0278,47.0278,47.01,47.01,44478.0
2019-01-14 12:25:00,52.86,52.87,52.85,52.87,62402.0,47.01,47.0189,47.0011,47.0189,62402.0
2019-01-14 12:30:00,52.87,52.87,52.81,52.82,247509.0,47.0189,47.0189,46.9656,46.9745,247509.0
2019-01-14 12:35:00,52.82,52.83,52.8,52.82,170147.0,46.9745,46.9834,46.9567,46.9745,170147.0
2019-01-14 12:40:00,52.82,52.82,52.78,52.8,109628.0,46.9745,46.9745,46.9389,46.9567,109628.0
2019-01-14 12:45:00,52.8,52.82,52.77,52.78,85525.0,46.9567,46.9745,46.93,46.9389,85525.0
2019-01-14 12:50:00,52.78,52.79,52.76,52.78,97183.0,46.9389,46.9478,46.9211,46.9389,97183.0
2019-01-14 12:55:00,52.78,52.79,52.75,52.75,41468.0,46.9389,46.9478,46.9122,46.9122,41468.0
2019-01-14 13:00:00,52.76,52.78,52.75,52.77,103267.0,46.9211,46.9389,46.9122,46.93,103267.0
2019-01-14 13:05:00,52.77,52.77,52.72,52.77,55501.0,46.93,46.93,46.8855,46.93,55501.0
2019-01-14 13:10:00,52.76,52.81,52.75,52.8,37493.0,46.9211,46.9656,46.9122,46.9567,37493.0
2019-01-14 13:15:00,52.8,52.82,52.8,52.82,27583.0,46.9567,46.9745,46.9567,46.9745,27583.0
2019-01-14 13:20:00,52.82,52.83,52.8,52.81,102439.0,46.9745,46.9834,46.9567,46.9656,102439.0
2019-01-14 13:25:00,52.81,52.83,52.79,52.79,57799.0,46.9656,46.9834,46.9478,46.9478,57799.0
2019-01-14 13:30:00,52.8,52.83,52.8,52.81,13892.0,46.9567,46.9834,46.9567,46.9656,13892.0
2019-01-14 13:35:00,52.82,52.84,52.81,52.84,22127.0,46.9745,46.9923,46.9656,46.9923,22127.0
2019-01-14 13:40:00,52.84,52.84,52.83,52.84,15466.0,46.9923,46.9923,46.9834,46.9923,15466.0
2019-01-14 13:45:00,52.84,52.85,52.79,52.81,87947.0,46.9923,47.0011,46.9478,46.9656,87947.0
2019-01-14 13:50:00,52.8,52.82,52.79,52.82,77442.0,46.9567,46.9745,46.9478,46.9745,77442.0
2019-01-14 13:55:00,52.82,52.82,52.77,52.79,117547.0,46.9745,46.9745,46.93,46.9478,117547.0
2019-01-14 14:00:00,52.79,52.8,52.76,52.79,173743.0,46.9478,46.9567,46.9211,46.9478,173743.0
2019-01-14 14:05:00,52.79,52.83,52.79,52.81,130693.0,46.9478,46.9834,46.9478,46.9656,130693.0
2019-01-14 14:10:00,52.81,52.82,52.78,52.79,115984.0,46.9656,46.9745,46.9389,46.9478,115984.0
2019-01-14 14:15:00,52.79,52.79,52.74,52.75,99649.0,46.9478,46.9478,46.9033,46.9122,99649.0
2019-01-14 14:20:00,52.75,52.77,52.74,52.75,120405.0,46.9122,46.93,46.9033,46.9122,120405.0
2019-01-14 14:25:00,52.75,52.76,52.72,52.73,359001.0,46.9122,46.9211,46.8855,46.8944,359001.0
2019-01-14 14:30:00,52.73,52.74,52.73,52.74,17767.0,46.8944,46.9033,46.8944,46.9033,17767.0
2019-01-14 14:35:00,52.73,52.76,52.72,52.72,57547.0,46.8944,46.9211,46.8855,46.8855,57547.0
2019-01-14 14:40:00,52.73,52.76,52.72,52.74,72140.0,46.8944,46.9211,46.8855,46.9033,72140.0
2019-01-14 14:45:00,52.73,52.76,52.73,52.75,72001.0,46.8944,46.9211,46.8944,46.9122,72001.0
2019-01-14 14:50:00,52.74,52.77,52.74,52.76,17707.0,46.9033,46.93,46.9033,46.9211,17707.0
2019-01-14 14:55:00,52.77,52.81,52.76,52.78,30197.0,46.93,46.9656,46.9211,46.9389,30197.0
2019-01-14 15:00:00,52.79,52.81,52.75,52.77,37994.0,46.9478,46.9656,46.9122,46.93,37994.0
2019-01-14 15:05:00,52.77,52.77,52.75,52.76,27474.0,46.93,46.93,46.9122,46.9211,27474.0
2019-01-14 15:10:00,52.75,52.76,52.72,52.73,23749.0,46.9122,46.9211,46.8855,46.8944,23749.0
2019-01-14 15:15:00,52.73,52.74,52.71,52.71,29105.0,46.8944,46.9033,46.8766,46.8766,29105.0
2019-01-14 15:20:00,52.71,52.76,52.71,52.75,89745.0,46.8766,46.9211,46.8766,46.9122,89745.0
2019-01-14 15:25:00,52.75,52.75,52.7,52.7,58682.0,46.9122,46.9122,46.8677,46.8677,58682.0
2019-01-14 15:30:00,52.7,52.72,52.69,52.7,474791.0,46.8677,46.8855,46.8589,46.8677,474791.0
2019-01-14 15:35:00,52.7,52.72,52.69,52.7,59089.0,46.8677,46.8855,46.8589,46.8677,59089.0
2019-01-14 15:40:00,52.7,52.7,52.65,52.66,69892.0,46.8677,46.8677,46.8233,46.8322,69892.0
2019-01-14 15:45:00,52.66,52.67,52.61,52.61,139322.0,46.8322,46.8411,46.7877,46.7877,139322.0
2019-01-14 15:50:00,52.61,52.62,52.57,52.58,419392.0,46.7877,46.7966,46.7521,46.761,419392.0
2019-01-14 15:55:00,52.58,52.7,52.58,52.68,252216.0,46.761,46.8677,46.761,46.85,252216.0
2019-01-15 09:30:00,53.26,53.29,53.25,53.27,279326.0,47.3658,47.3924,47.3569,47.3747,279326.0
2019-01-15 09:35:00,53.28,53.38,53.27,53.36,181531.0,47.3836,47.4725,47.3747,47.4547,181531.0
2019-01-15 09:40:00,53.37,53.4,53.35,53.4,132387.0,47.4636,47.4903,47.4458,47.4903,132387.0
2019-01-15 09:45:00,53.4,53.41,53.37,53.37,59080.0,47.4903,47.4992,47.4636,47.4636,59080.0
2019-01-15 09:50:00,53.38,53.4,53.33,53.37,46177.0,47.4725,47.4903,47.428,47.4636,46177.0
2019-01-15 09:55:00,53.37,53.38,53.35,53.37,64494.0,47.4636,47.4725,47.4458,47.4636,64494.0
2019-01-15 10:00:00,53.38,53.48,53.37,53.46,148097.0,47.4725,47.5614,47.4636,47.5436,148097.0
2019-01-15 10:05:00,53.45,53.45,53.41,53.41,189785.0,47.5347,47.5347,47.4992,47.4992,189785.0
2019-01-15 10:10:00,53.41,53.43,53.32,53.34,469157.0,47.4992,47.517,47.4191,47.4369,469157.0
2019-01-15 10:15:00,53.34,53.37,53.29,53.35,193192.0,47.4369,47.4636,47.3924,47.4458,193192.0
2019-01-15 10:20:00,53.35,53.35,53.28,53.34,96056.0,47.4458,47.4458,47.3836,47.4369,96056.0
2019-01-15 10:25:00,53.33,53.35,53.31,53.33,67882.0,47.428,47.4458,47.4102,47.428,67882.0
2019-01-15 10:30:00,53.34,53.38,53.31,53.37,183386.0,47.4369,47.4725,47.4102,47.4636,183386.0
2019-01-15 10:35:00,53.38,53.4,53.37,53.39,72585.0,47.4725,47.4903,47.4636,47.4814,72585.0
2019-01-15 10:40:00,53.4,53.43,53.38,53.39,102578.0,47.4903,47.517,47.4725,47.4814,102578.0
2019-01-15 10:45:00,53.39,53.4,53.34,53.36,42171.0,47.4814,47.4903,47.4369,47.4547,42171.0
2019-01-15 10:50:00,53.38,53.41,53.38,53.41,28671.0,47.4725,47.4992,47.4725,47.4992,28671.0
2019-01-15 10:55:00,53.41,53.44,53.38,53.43,118568.0,47.4992,47.5258,47.4725,47.517,118568.0
2019-01-15 11:00:00,53.43,53.46,53.41,53.43,128308.0,47.517,47.5436,47.4992,47.517,128308.0
2019-01-15 11:05:00,53.43,53.45,53.4,53.41,51657.0,47.517,47.5347,47.4903,47.4992,51657.0
2019-01-15 11:10:00,53.41,53.41,53.35,53.35,122648.0,47.4992,47.4992,47.4458,47.4458,122648.0
2019-01-15 11:15:00,53.35,53.38,53.34,53.38,85059.0,47.4458,47.4725,47.4369,47.4725,85059.0
2019-01-15 11:20:00,53.38,53.41,53.36,53.36,32435.0,47.4725,47.4992,47.4547,47.4547,32435.0
2019-01-15 11:25:00,53.35,53.37,53.33,53.34,30032.0,47.4458,47.4636,47.428,47.4369,30032.0
2019-01-15 11:30:00,53.34,53.35,53.3,53.32,23877.0,47.4369,47.4458,47.4013,47.4191,23877.0
2019-01-15 11:35:00,53.33,53.36,53.33,53.35,40891.0,47.428,47.4547,47.428,47.4458,40891.0
2019-01-15 11:40:00,53.34,53.37,53.34,53.35,57888.0,47.4369,47.4636,47.4369,47.4458,57888.0
2019-01-15 11:45:00,53.35,53.38,53.35,53.37,77601.0,47.4458,47.4725,47.4458,47.4636,77601.0
2019-01-15 11:50:00,53.37,53.38,53.36,53.37,86176.0,47.4636,47.4725,47.4547,47.4636,86176.0
2019-01-15 11:55:00,53.38,53.42,53.37,53.41,96481.0,47.4725,47.5081,47.4636,47.4992,96481.0
2019-01-15 12:00:00,53.4,53.47,53.39,53.47,150715.0,47.4903,47.5525,47.4814,47.5525,150715.0
2019-01-15 12:05:00,53.47,53.48,53.42,53.43,154344.0,47.5525,47.5614,47.5081,47.517,154344.0
2019-01-15 12:10:00,53.43,53.47,53.42,53.46,110417.0,47.517,47.5525,47.5081,47.5436,110417.0
2019-01-15 12:15:00,53.47,53.47,53.44,53.45,34339.0,47.5525,47.5525,47.5258,47.5347,34339.0
2019-01-15 12:20:00,53.45,53.47,53.44,53.46,82762.0,47.5347,47.5525,47.5258,47.5436,82762.0
2019-01-15 12:25:00,53.46,53.49,53.45,53.46,169072.0,47.5436,47.5703,47.5347,47.5436,169072.0
2019-01-15 12:30:00,53.45,53.46,53.42,53.43,94014.0,47.5347,47.5436,47.5081,47.517,94014.0
2019-01-15 12:35:00,53.43,53.44,53.42,53.44,76465.0,47.517,47.5258,47.5081,47.5258,76465.0
2019-01-15 12:40:00,53.44,53.45,53.41,53.43,34982.0,47.5258,47.5347,47.4992,47.517,34982.0
2019-01-15 12:45:00,53.42,53.43,53.41,53.42,33146.0,47.5081,47.517,47.4992,47.5081,33146.0
2019-01-15 12:50:00,53.42,53.42,53.36,53.37,96719.0,47.5081,47.5081,47.4547,47.4636,96719.0
2019-01-15 12:55:00,53.38,53.38,53.34,53.36,48517.0,47.4725,47.4725,47.4369,47.4547,48517.0
2019-01-15 13:00:00,53.36,53.36,53.33,53.35,32379.0,47.4547,47.4547,47.428,47.4458,32379.0
2019-01-15 13:05:00,53.35,53.38,53.34,53.37,34914.0,47.4458,47.4725,47.4369,47.4636,34914.0
2019-01-15 13:10:00,53.37,53.37,53.33,53.34,56098.0,47.4636,47.4636,47.428,47.4369,56098.0
2019-01-15 13:15:00,53.34,53.37,53.34,53.36,36984.0,47.4369,47.4636,47.4369,47.4547,36984.0
2019-01-15 13:20:00,53.36,53.38,53.35,53.35,80290.0,47.4547,47.4725,47.4458,47.4458,80290.0
2019-01-15 13:25:00,53.35,53.38,53.35,53.36,39607.0,47.4458,47.4725,47.4458,47.4547,39607.0
2019-01-15 13:30:00,53.36,53.38,53.34,53.36,38484.0,47.4547,47.4725,47.4369,47.4547,38484.0
2019-01-15 13:35:00,53.37,53.39,53.36,53.36,27959.0,47.4636,47.4814,47.4547,47.4547,27959.0
2019-01-15 13:40:00,53.36,53.37,53.35,53.35,18564.0,47.4547,47.4636,47.4458,47.4458,18564.0
2019-01-15 13:45:00,53.35,53.37,53.33,53.34,45001.0,47.4458,47.4636,47.428,47.4369,45001.0
2019-01-15 13:50:00,53.35,53.36,53.34,53.35,27605.0,47.4458,47.4547,47.4369,47.4458,27605.0
2019-01-15 13:55:00,53.36,53.37,53.35,53.37,30025.0,47.4547,47.4636,47.4458,47.4636,30025.0
2019-01-15 14:00:00,53.37,53.41,53.35,53.35,54061.0,47.4636,47.4992,47.4458,47.4458,54061.0
2019-01-15 14:05:00,53.35,53.36,53.33,53.34,95339.0,47.4458,47.4547,47.428,47.4369,95339.0
2019-01-15 14:10:00,53.34,53.36,53.34,53.35,15499.0,47.4369,47.4547,47.4369,47.4458,15499.0
2019-01-15 14:15:00,53.34,53.34,53.29,53.32,57958.0,47.4369,47.4369,47.3924,47.4191,57958.0
2019-01-15 14:20:00,53.32,53.32,53.28,53.32,84600.0,47.4191,47.4191,47.3836,47.4191,84600.0
2019-01-15 14:25:00,53.31,53.31,53.23,53.23,90099.0,47.4102,47.4102,47.3391,47.3391,90099.0
2019-01-15 14:30:00,53.23,53.24,53.2,53.24,142853.0,47.3391,47.348,47.3124,47.348,142853.0
2019-01-15 14:35:00,53.23,53.24,53.12,53.18,176836.0,47.3391,47.348,47.2413,47.2946,176836.0
2019-01-15 14:40:00,53.18,53.26,53.17,53.22,212422.0,47.2946,47.3658,47.2857,47.3302,212422.0
2019-01-15 14:45:00,53.22,53.25,53.21,53.23,169775.0,47.3302,47.3569,47.3213,47.3391,169775.0
2019-01-15 14:50:00,53.24,53.3,53.24,53.27,124857.0,47.348,47.4013,47.348,47.3747,124857.0
2019-01-15 14:55:00,53.28,53.28,53.25,53.27,78108.0,47.3836,47.3836,47.3569,47.3747,78108.0
2019-01-15 15:00:00,53.27,53.29,53.24,53.26,826899.0,47.3747,47.3924,47.348,47.3658,826899.0
2019-01-15 15:05:00,53.26,53.34,53.25,53.31,146179.0,47.3658,47.4369,47.3569,47.4102,146179.0
2019-01-15 15:10:00,53.32,53.36,53.31,53.36,56379.0,47.4191,47.4547,47.4102,47.4547,56379.0
2019-01-15 15:15:00,53.36,53.36,53.33,53.35,192838.0,47.4547,47.4547,47.428,47.4458,192838.0
2019-01-15 15:20:00,53.34,53.35,53.26,53.27,312589.0,47.4369,47.4458,47.3658,47.3747,312589.0
2019-01-15 15:25:00,53.27,53.28,53.25,53.27,98927.0,47.3747,47.3836,47.3569,47.3747,98927.0
2019-01-15 15:30:00,53.26,53.28,53.25,53.26,88743.0,47.3658,47.3836,47.3569,47.3658,88743.0
2019-01-15 15:35:00,53.27,53.27,53.23,53.26,112883.0,47.3747,47.3747,47.3391,47.3658,112883.0
2019-01-15 15:40:00,53.26,53.3,53.25,53.3,568840.0,47.3658,47.4013,47.3569,47.4013,568840.0
2019-01-15 15:45:00,53.3,53.35,53.3,53.32,149296.0,47.4013,47.4458,47.4013,47.4191,149296.0
2019-01-15 15:50:00,53.31,53.32,53.29,53.32,243168.0,47.4102,47.4191,47.3924,47.4191,243168.0
2019-01-15 15:55:00,53.32,53.34,53.29,53.32,542863.0,47.4191,47.4369,47.3924,47.4191,542863.0
2019-01-16 09:30:00,53.44,53.49,53.44,53.46,104118.0,47.5258,47.5703,47.5258,47.5436,104118.0
2019-01-16 09:35:00,53.46,53.48,53.45,53.47,50598.0,47.5436,47.5614,47.5347,47.5525,50598.0
2019-01-16 09:40:00,53.47,53.5,53.47,53.48,39082.0,47.5525,47.5792,47.5525,47.5614,39082.0
2019-01-16 09:45:00,53.48,53.57,53.48,53.52,71145.0,47.5614,47.6415,47.5614,47.597,71145.0
2019-01-16 09:50:00,53.52,53.55,53.51,53.54,54964.0,47.597,47.6237,47.5881,47.6148,54964.0
2019-01-16 09:55:00,53.55,53.57,53.53,53.54,17596.0,47.6237,47.6415,47.6059,47.6148,17596.0
2019-01-16 10:00:00,53.53,53.57,53.52,53.55,74939.0,47.6059,47.6415,47.597,47.6237,74939.0
2019-01-16 10:05:00,53.56,53.58,53.55,53.56,56315.0,47.6326,47.6504,47.6237,47.6326,56315.0
2019-01-16 10:10:00,53.57,53.58,53.53,53.53,48196.0,47.6415,47.6504,47.6059,47.6059,48196.0
2019-01-16 10:15:00,53.53,53.54,53.51,53.52,73777.0,47.6059,47.6148,47.5881,47.597,73777.0
2019-01-16 10:20:00,53.52,53.52,53.49,53.51,33863.0,47.597,47.597,47.5703,47.5881,33863.0
2019-01-16 10:25:00,53.52,53.54,53.5,53.51,53616.0,47.597,47.6148,47.5792,47.5881,53616.0
2019-01-16 10:30:00,53.52,53.53,53.49,53.49,114956.0,47.597,47.6059,47.5703,47.5703,114956.0
2019-01-16 10:35:00,53.49,53.52,53.49,53.5,118571.0,47.5703,47.597,47.5703,47.5792,118571.0
2019-01-16 10:40:00,53.51,53.52,53.49,53.51,176938.0,47.5881,47.597,47.5703,47.5881,176938.0
2019-01-16 10:45:00,53.51,53.57,53.51,53.56,49069.0,47.5881,47.6415,47.5881,47.6326,49069.0
2019-01-16 10:50:00,53.57,53.58,53.55,53.57,33348.0,47.6415,47.6504,47.6237,47.6415,33348.0
2019-01-16 10:55:00,53.57,53.58,53.54,53.55,47607.0,47.6415,47.6504,47.6148,47.6237,47607.0
2019-01-16 11:00:00,53.55,53.56,53.51,53.51,51213.0,47.6237,47.6326,47.5881,47.5881,51213.0
2019-01-16 11:05:00,53.51,53.52,53.47,53.51,56358.0,47.5881,47.597,47.5525,47.5881,56358.0
2019-01-16 11:10:00,53.51,53.58,53.51,53.58,624726.0,47.5881,47.6504,47.5881,47.6504,624726.0
2019-01-16 11:15:00,53.57,53.61,53.57,53.59,50883.0,47.6415,47.677,47.6415,47.6592,50883.0
2019-01-16 11:20:00,53.6,53.62,53.59,53.61,62905.0,47.6681,47.6859,47.6592,47.677,62905.0
2019-01-16 11:25:00,53.61,53.61,53.58,53.61,37995.0,47.677,47.677,47.6504,47.677,37995.0
2019-01-16 11:30:00,53.61,53.62,53.59,53.62,76176.0,47.677,47.6859,47.6592,47.6859,76176.0
2019-01-16 11:35:00,53.62,53.66,53.62,53.62,71596.0,47.6859,47.7215,47.6859,47.6859,71596.0
2019-01-16 11:40:00,53.61,53.61,53.59,53.6,116317.0,47.677,47.677,47.6592,47.6681,116317.0
2019-01-16 11:45:00,53.61,53.61,53.55,53.55,26431.0,47.677,47.677,47.6237,47.6237,26431.0
2019-01-16 11:50:00,53.55,53.55,53.52,53.53,55340.0,47.6237,47.6237,47.597,47.6059,55340.0
2019-01-16 11:55:00,53.53,53.53,53.49,53.52,58013.0,47.6059,47.6059,47.5703,47.597,58013.0
2019-01-16 12:00:00,53.52,53.54,53.51,53.51,25783.0,47.597,47.6148,47.5881,47.5881,25783.0
2019-01-16 12:05:00,53.52,53.54,53.51,53.52,12793.0,47.597,47.6148,47.5881,47.597,12793.0
2019-01-16 12:10:00,53.53,53.55,53.52,53.53,45256.0,47.6059,47.6237,47.597,47.6059,45256.0
2019-01-16 12:15:00,53.52,53.54,53.49,53.53,130680.0,47.597,47.6148,47.5703,47.6059,130680.0
2019-01-16 12:20:00,53.53,53.53,53.5,53.52,47868.0,47.6059,47.6059,47.5792,47.597,47868.0
2019-01-16 12:25:00,53.52,53.52,53.45,53.49,3456122.0,47.597,47.597,47.5347,47.5703,3456122.0
2019-01-16 12:30:00,53.49,53.49,53.41,53.41,210606.0,47.5703,47.5703,47.4992,47.4992,210606.0
2019-01-16 12:35:00,53.41,53.42,53.39,53.41,136247.0,47.4992,47.5081,47.4814,47.4992,136247.0
2019-01-16 12:40:00,53.41,53.42,53.39,53.4,92370.0,47.4992,47.5081,47.4814,47.4903,92370.0
2019-01-16 12:45:00,53.39,53.4,53.37,53.38,79208.0,47.4814,47.4903,47.4636,47.4725,79208.0
2019-01-16 12:50:00,53.38,53.4,53.37,53.4,45351.0,47.4725,47.4903,47.4636,47.4903,45351.0
2019-01-16 12:55:00,53.4,53.41,53.38,53.39,499273.0,47.4903,47.4992,47.4725,47.4814,499273.0
2019-01-16 13:00:00,53.39,53.39,53.36,53.37,111898.0,47.4814,47.4814,47.4547,47.4636,111898.0
2019-01-16 13:05:00,53.37,53.37,53.35,53.37,28002.0,47.4636,47.4636,47.4458,47.4636,28002.0
2019-01-16 13:10:00,53.38,53.4,53.37,53.4,85134.0,47.4725,47.4903,47.4636,47.4903,85134.0
2019-01-16 13:15:00,53.39,53.42,53.38,53.41,60651.0,47.4814,47.5081,47.4725,47.4992,60651.0
2019-01-16 13:20:00,53.41,53.42,53.4,53.42,47696.0,47.4992,47.5081,47.4903,47.5081,47696.0
2019-01-16 13:25:00,53.42,53.43,53.4,53.41,62045.0,47.5081,47.517,47.4903,47.4992,62045.0
2019-01-16 13:30:00,53.41,53.44,53.4,53.42,39141.0,47.4992,47.5258,47.4903,47.5081,39141.0
2019-01-16 13:35:00,53.42,53.44,53.42,53.42,23003.0,47.5081,47.5258,47.5081,47.5081,23003.0
2019-01-16 13:40:00,53.43,53.43,53.42,53.43,6120.0,47.517,47.517,47.5081,47.517,6120.0
2019-01-16 13:45:00,53.43,53.46,53.41,53.46,82544.0,47.517,47.5436,47.4992,47.5436,82544.0
2019-01-16 13:50:00,53.46,53.46,53.43,53.44,41981.0,47.5436,47.5436,47.517,47.5258,41981.0
2019-01-16 13:55:00,53.45,53.46,53.44,53.46,158526.0,47.5347,47.5436,47.5258,47.5436,158526.0
2019-01-16 14:00:00,53.46,53.49,53.45,53.48,93278.0,47.5436,47.5703,47.5347,47.5614,93278.0
2019-01-16 14:05:00,53.48,53.5,53.48,53.49,59177.0,47.5614,47.5792,47.5614,47.5703,59177.0
2019-01-16 14:10:00,53.49,53.51,53.49,53.5,15545.0,47.5703,47.5881,47.5703,47.5792,15545.0
2019-01-16 14:15:00,53.5,53.52,53.48,53.5,65993.0,47.5792,47.597,47.5614,47.5792,65993.0
2019-01-16 14:20:00,53.5,53.52,53.5,53.51,129935.0,47.5792,47.597,47.5792,47.5881,129935.0
2019-01-16 14:25:00,53.5,53.52,53.49,53.52,31661.0,47.5792,47.597,47.5703,47.597,31661.0
2019-01-16 14:30:00,53.52,53.55,53.51,53.54,95141.0,47.597,47.6237,47.5881,47.6148,95141.0
2019-01-16 14:35:00,53.55,53.56,53.54,53.55,66130.0,47.6237,47.6326,47.6148,47.6237,66130.0
2019-01-16 14:40:00,53.55,53.56,53.53,53.54,23855.0,47.6237,47.6326,47.6059,47.6148,23855.0
2019-01-16 14:45:00,53.54,53.56,53.54,53.56,41845.0,47.6148,47.6326,47.6148,47.6326,41845.0
2019-01-16 14:50:00,53.56,53.57,53.51,53.53,209495.0,47.6326,47.6415,47.5881,47.6059,209495.0
2019-01-16 14:55:00,53.53,53.55,53.52,53.53,80557.0,47.6059,47.6237,47.597,47.6059,80557.0
2019-01-16 15:00:00,53.54,53.58,53.53,53.58,59332.0,47.6148,47.6504,47.6059,47.6504,59332.0
2019-01-16 15:05:00,53.57,53.57,53.53,53.53,55097.0,47.6415,47.6415,47.6059,47.6059,55097.0
2019-01-16 15:10:00,53.53,53.55,53.52,53.54,119338.0,47.6059,47.6237,47.597,47.6148,119338.0
2019-01-16 15:15:00,53.53,53.55,53.51,53.54,56039.0,47.6059,47.6237,47.5881,47.6148,56039.0
2019-01-16 15:20:00,53.54,53.54,53.51,53.52,146453.0,47.6148,47.6148,47.5881,47.597,146453.0
2019-01-16 15:25:00,53.51,53.54,53.49,53.51,92511.0,47.5881,47.6148,47.5703,47.5881,92511.0
2019-01-16 15:30:00,53.51,53.52,53.45,53.46,165171.0,47.5881,47.597,47.5347,47.5436,165171.0
2019-01-16 15:35:00,53.46,53.5,53.45,53.5,38788.0,47.5436,47.5792,47.5347,47.5792,38788.0
2019-01-16 15:40:00,53.49,53.49,53.45,53.47,115732.0,47.5703,47.5703,47.5347,47.5525,115732.0
2019-01-16 15:45:00,53.47,53.5,53.46,53.49,153247.0,47.5525,47.5792,47.5436,47.5703,153247.0
2019-01-16 15:50:00,53.49,53.56,53.46,53.56,1072858.0,47.5703,47.6326,47.5436,47.6326,1072858.0
2019-01-16 15:55:00,53.56,53.59,53.53,53.54,2150525.0,47.6326,47.6592,47.6059,47.6148,2150525.0
2019-01-17 09:30:00,53.02,53.08,53.02,53.08,335712.0,47.1523,47.2057,47.1523,47.2057,335712.0
2019-01-17 09:35:00,53.08,53.11,53.07,53.09,55586.0,47.2057,47.2324,47.1968,47.2146,55586.0
2019-01-17 09:40:00,53.08,53.12,53.08,53.12,73547.0,47.2057,47.2413,47.2057,47.2413,73547.0
2019-01-17 09:45:00,53.13,53.15,53.12,53.13,41446.0,47.2502,47.2679,47.2413,47.2502,41446.0
2019-01-17 09:50:00,53.13,53.2,53.11,53.19,166295.0,47.2502,47.3124,47.2324,47.3035,166295.0
2019-01-17 09:55:00,53.19,53.23,53.18,53.19,35969.0,47.3035,47.3391,47.2946,47.3035,35969.0
2019-01-17 10:00:00,53.19,53.2,53.16,53.17,29076.0,47.3035,47.3124,47.2768,47.2857,29076.0
2019-01-17 10:05:00,53.16,53.17,53.14,53.15,153499.0,47.2768,47.2857,47.2591,47.2679,153499.0
2019-01-17 10:10:00,53.15,53.2,53.15,53.18,30271.0,47.2679,47.3124,47.2679,47.2946,30271.0
2019-01-17 10:15:00,53.19,53.22,53.1,53.11,84908.0,47.3035,47.3302,47.2235,47.2324,84908.0
2019-01-17 10:20:00,53.11,53.14,53.1,53.12,25347.0,47.2324,47.2591,47.2235,47.2413,25347.0
2019-01-17 10:25:00,53.12,53.18,53.12,53.17,79590.0,47.2413,47.2946,47.2413,47.2857,79590.0
2019-01-17 10:30:00,53.18,53.19,53.15,53.18,24625.0,47.2946,47.3035,47.2679,47.2946,24625.0
2019-01-17 10:35:00,53.18,53.19,53.13,53.14,41023.0,47.2946,47.3035,47.2502,47.2591,41023.0
2019-01-17 10:40:00,53.14,53.18,53.13,53.17,242984.0,47.2591,47.2946,47.2502,47.2857,242984.0
2019-01-17 10:45:00,53.17,53.18,53.14,53.15,47377.0,47.2857,47.2946,47.2591,47.2679,47377.0
2019-01-17 10:50:00,53.16,53.26,53.15,53.25,38212.0,47.2768,47.3658,47.2679,47.3569,38212.0
2019-01-17 10:55:00,53.24,53.28,53.24,53.25,39153.0,47.348,47.3836,47.348,47.3569,39153.0
2019-01-17 11:00:00,53.26,53.3,53.26,53.28,60673.0,47.3658,47.4013,47.3658,47.3836,60673.0
2019-01-17 11:05:00,53.28,53.31,53.28,53.29,64539.0,47.3836,47.4102,47.3836,47.3924,64539.0
2019-01-17 11:10:00,53.29,53.3,53.27,53.28,26305.0,47.3924,47.4013,47.3747,47.3836,26305.0
2019-01-17 11:15:00,53.27,53.32,53.27,53.28,70654.0,47.3747,47.4191,47.3747,47.3836,70654.0
2019-01-17 11:20:00,53.28,53.29,53.25,53.25,112957.0,47.3836,47.3924,47.3569,47.3569,112957.0
2019-01-17 11:25:00,53.25,53.27,53.24,53.27,33939.0,47.3569,47.3747,47.348,47.3747,33939.0
2019-01-17 11:30:00,53.27,53.3,53.26,53.29,44721.0,47.3747,47.4013,47.3658,47.3924,44721.0
2019-01-17 11:35:00,53.29,53.31,53.28,53.29,27312.0,47.3924,47.4102,47.3836,47.3924,27312.0
2019-01-17 11:40:00,53.29,53.29,53.27,53.27,24494.0,47.3924,47.3924,47.3747,47.3747,24494.0
2019-01-17 11:45:00,53.27,53.29,53.24,53.26,39018.0,47.3747,47.3924,47.348,47.3658,39018.0
2019-01-17 11:50:00,53.26,53.27,53.24,53.26,35785.0,47.3658,47.3747,47.348,47.3658,35785.0
2019-01-17 11:55:00,53.26,53.29,53.26,53.28,26239.0,47.3658,47.3924,47.3658,47.3836,26239.0
2019-01-17 12:00:00,53.28,53.3,53.27,53.29,19820.0,47.3836,47.4013,47.3747,47.3924,19820.0
2019-01-17 12:05:00,53.29,53.29,53.25,53.26,55527.0,47.3924,47.3924,47.3569,47.3658,55527.0
2019-01-17 12:10:00,53.26,53.33,53.26,53.31,55100.0,47.3658,47.428,47.3658,47.4102,55100.0
2019-01-17 12:15:00,53.32,53.32,53.28,53.29,49348.0,47.4191,47.4191,47.3836,47.3924,49348.0
2019-01-17 12:20:00,53.29,53.3,53.27,53.28,109034.0,47.3924,47.4013,47.3747,47.3836,109034.0
2019-01-17 12:25:00,53.28,53.28,53.25,53.27,20014.0,47.3836,47.3836,47.3569,47.3747,20014.0
2019-01-17 12:30:00,53.28,53.29,53.26,53.27,69405.0,47.3836,47.3924,47.3658,47.3747,69405.0
2019-01-17 12:35:00,53.27,53.27,53.26,53.27,28458.0,47.3747,47.3747,47.3658,47.3747,28458.0
2019-01-17 12:40:00,53.27,53.3,53.26,53.26,21214.0,47.3747,47.4013,47.3658,47.3658,21214.0
2019-01-17 12:45:00,53.27,53.28,53.26,53.26,16637.0,47.3747,47.3836,47.3658,47.3658,16637.0
2019-01-17 12:50:00,53.26,53.26,53.24,53.25,5866.0,47.3658,47.3658,47.348,47.3569,5866.0
2019-01-17 12:55:00,53.25,53.26,53.22,53.24,15366.0,47.3569,47.3658,47.3302,47.348,15366.0
2019-01-17 13:00:00,53.24,53.29,53.24,53.28,21942.0,47.348,47.3924,47.348,47.3836,21942.0
2019-01-17 13:05:00,53.28,53.32,53.28,53.32,39990.0,47.3836,47.4191,47.3836,47.4191,39990.0
2019-01-17 13:10:00,53.31,53.33,53.31,53.32,23417.0,47.4102,47.428,47.4102,47.4191,23417.0
2019-01-17 13:15:00,53.31,53.34,53.31,53.33,70930.0,47.4102,47.4369,47.4102,47.428,70930.0
2019-01-17 13:20:00,53.32,53.34,53.32,53.33,17487.0,47.4191,47.4369,47.4191,47.428,17487.0
2019-01-17 13:25:00,53.34,53.35,53.32,53.34,52647.0,47.4369,47.4458,47.4191,47.4369,52647.0
2019-01-17 13:30:00,53.34,53.36,53.34,53.35,19897.0,47.4369,47.4547,47.4369,47.4458,19897.0
2019-01-17 13:35:00,53.34,53.35,53.33,53.35,9018.0,47.4369,47.4458,47.428,47.4458,9018.0
2019-01-17 13:40:00,53.34,53.35,53.31,53.32,26228.0,47.4369,47.4458,47.4102,47.4191,26228.0
2019-01-17 13:45:00,53.32,53.34,53.31,53.33,10619.0,47.4191,47.4369,47.4102,47.428,10619.0
2019-01-17 13:50:00,53.32,53.33,53.28,53.29,29801.0,47.4191,47.428,47.3836,47.3924,29801.0
2019-01-17 13:55:00,53.3,53.33,53.29,53.32,28378.0,47.4013,47.428,47.3924,47.4191,28378.0
2019-01-17 14:00:00,53.32,53.34,53.31,53.33,100452.0,47.4191,47.4369,47.4102,47.428,100452.0
2019-01-17 14:05:00,53.33,53.35,53.32,53.33,16241.0,47.428,47.4458,47.4191,47.428,16241.0
2019-01-17 14:10:00,53.33,53.35,53.32,53.32,21676.0,47.428,47.4458,47.4191,47.4191,21676.0
2019-01-17 14:15:00,53.33,53.33,53.32,53.33,26230.0,47.428,47.428,47.4191,47.428,26230.0
2019-01-17 14:20:00,53.33,53.33,53.28,53.29,93535.0,47.428,47.428,47.3836,47.3924,93535.0
2019-01-17 14:25:00,53.29,53.3,53.28,53.29,57342.0,47.3924,47.4013,47.3836,47.3924,57342.0
2019-01-17 14:30:00,53.29,53.31,53.26,53.28,131257.0,47.3924,47.4102,47.3658,47.3836,131257.0
2019-01-17 14:35:00,53.28,53.43,53.26,53.4,338640.0,47.3836,47.517,47.3658,47.4903,338640.0
2019-01-17 14:40:00,53.41,53.55,53.4,53.53,586215.0,47.4992,47.6237,47.4903,47.6059,586215.0
2019-01-17 14:45:00,53.53,53.63,53.52,53.61,560513.0,47.6059,47.6948,47.597,47.677,560513.0
2019-01-17 14:50:00,53.61,53.62,53.49,53.5,333215.0,47.677,47.6859,47.5703,47.5792,333215.0
2019-01-17 14:55:00,53.51,53.54,53.39,53.44,630317.0,47.5881,47.6148,47.4814,47.5258,630317.0
2019-01-17 15:00:00,53.45,53.46,53.36,53.37,194623.0,47.5347,47.5436,47.4547,47.4636,194623.0
2019-01-17 15:05:00,53.37,53.44,53.35,53.41,115863.0,47.4636,47.5258,47.4458,47.4992,115863.0
2019-01-17 15:10:00,53.41,53.43,53.39,53.4,67001.0,47.4992,47.517,47.4814,47.4903,67001.0
2019-01-17 15:15:00,53.4,53.43,53.37,53.43,70640.0,47.4903,47.517,47.4636,47.517,70640.0
2019-01-17 15:20:00,53.43,53.45,53.41,53.43,40529.0,47.517,47.5347,47.4992,47.517,40529.0
2019-01-17 15:25:00,53.43,53.47,53.41,53.47,86204.0,47.517,47.5525,47.4992,47.5525,86204.0
2019-01-17 15:30:00,53.47,53.52,53.45,53.5,88216.0,47.5525,47.597,47.5347,47.5792,88216.0
2019-01-17 15:35:00,53.51,53.51,53.45,53.45,37060.0,47.5881,47.5881,47.5347,47.5347,37060.0
2019-01-17 15:40:00,53.44,53.46,53.42,53.43,53162.0,47.5258,47.5436,47.5081,47.517,53162.0
2019-01-17 15:45:00,53.44,53.45,53.38,53.38,125803.0,47.5258,47.5347,47.4725,47.4725,125803.0
2019-01-17 15:50:00,53.38,53.39,53.35,53.39,171489.0,47.4725,47.4814,47.4458,47.4814,171489.0
2019-01-17 15:55:00,53.4,53.5,53.39,53.48,357137.0,47.4903,47.5792,47.4814,47.5614,357137.0
2019-01-18 09:30:00,54.07,54.07,53.95,53.98,86053.0,48.0861,48.0861,47.9794,48.0061,86053.0
2019-01-18 09:35:00,53.97,54.01,53.95,53.96,144234.0,47.9972,48.0328,47.9794,47.9883,144234.0
2019-01-18 09:40:00,53.97,53.98,53.93,53.93,293963.0,47.9972,48.0061,47.9616,47.9616,293963.0
2019-01-18 09:45:00,53.94,53.97,53.93,53.94,176282.0,47.9705,47.9972,47.9616,47.9705,176282.0
2019-01-18 09:50:00,53.94,53.94,53.9,53.92,89265.0,47.9705,47.9705,47.9349,47.9527,89265.0
2019-01-18 09:55:00,53.92,53.96,53.9,53.96,80539.0,47.9527,47.9883,47.9349,47.9883,80539.0
2019-01-18 10:00:00,53.95,53.98,53.88,53.97,483610.0,47.9794,48.0061,47.9172,47.9972,483610.0
2019-01-18 10:05:00,53.96,53.99,53.94,53.95,207839.0,47.9883,48.015,47.9705,47.9794,207839.0
2019-01-18 10:10:00,53.95,53.98,53.95,53.98,84935.0,47.9794,48.0061,47.9794,48.0061,84935.0
2019-01-18 10:15:00,53.97,54.05,53.96,53.97,303367.0,47.9972,48.0683,47.9883,47.9972,303367.0
2019-01-18 10:20:00,53.97,54.02,53.95,53.99,338444.0,47.9972,48.0417,47.9794,48.015,338444.0
2019-01-18 10:25:00,54.0,54.0,53.9,53.92,106951.0,48.0239,48.0239,47.9349,47.9527,106951.0
2019-01-18 10:30:00,53.92,54.01,53.91,54.0,82598.0,47.9527,48.0328,47.9438,48.0239,82598.0
2019-01-18 10:35:00,53.99,54.03,53.96,53.98,109924.0,48.015,48.0506,47.9883,48.0061,109924.0
2019-01-18 10:40:00,53.98,54.05,53.97,54.03,132995.0,48.0061,48.0683,47.9972,48.0506,132995.0
2019-01-18 10:45:00,54.03,54.09,54.03,54.03,193221.0,48.0506,48.1039,48.0506,48.0506,193221.0
2019-01-18 10:50:00,54.04,54.11,54.03,54.1,91737.0,48.0594,48.1217,48.0506,48.1128,91737.0
2019-01-18 10:55:00,54.1,54.11,54.08,54.09,60470.0,48.1128,48.1217,48.095,48.1039,60470.0
2019-01-18 11:00:00,54.09,54.13,54.07,54.13,96471.0,48.1039,48.1395,48.0861,48.1395,96471.0
2019-01-18 11:05:00,54.13,54.14,54.08,54.09,54044.0,48.1395,48.1484,48.095,48.1039,54044.0
2019-01-18 11:10:00,54.1,54.1,54.03,54.03,87647.0,48.1128,48.1128,48.0506,48.0506,87647.0
2019-01-18 11:15:00,54.03,54.05,54.01,54.03,161649.0,48.0506,48.0683,48.0328,48.0506,161649.0
2019-01-18 11:20:00,54.04,54.05,53.98,54.03,109976.0,48.0594,48.0683,48.0061,48.0506,109976.0
2019-01-18 11:25:00,54.03,54.1,54.03,54.08,56569.0,48.0506,48.1128,48.0506,48.095,56569.0
2019-01-18 11:30:00,54.07,54.09,54.06,54.08,44125.0,48.0861,48.1039,48.0772,48.095,44125.0
2019-01-18 11:35:00,54.08,54.1,54.06,54.09,51325.0,48.095,48.1128,48.0772,48.1039,51325.0
2019-01-18 11:40:00,54.1,54.11,54.08,54.1,42828.0,48.1128,48.1217,48.095,48.1128,42828.0
2019-01-18 11:45:00,54.1,54.11,54.08,54.08,41969.0,48.1128,48.1217,48.095,48.095,41969.0
2019-01-18 11:50:00,54.09,54.1,54.08,54.08,75730.0,48.1039,48.1128,48.095,48.095,75730.0
2019-01-18 11:55:00,54.08,54.15,54.07,54.14,100198.0,48.095,48.1573,48.0861,48.1484,100198.0
2019-01-18 12:00:00,54.15,54.16,54.11,54.12,113581.0,48.1573,48.1662,48.1217,48.1306,113581.0
2019-01-18 12:05:00,54.12,54.12,54.07,54.09,48771.0,48.1306,48.1306,48.0861,48.1039,48771.0
2019-01-18 12:10:00,54.09,54.15,54.08,54.15,64066.0,48.1039,48.1573,48.095,48.1573,64066.0
2019-01-18 12:15:00,54.14,54.17,54.09,54.12,110197.0,48.1484,48.1751,48.1039,48.1306,110197.0
2019-01-18 12:20:00,54.12,54.15,54.11,54.14,30926.0,48.1306,48.1573,48.1217,48.1484,30926.0
2019-01-18 12:25:00,54.15,54.17,54.13,54.14,41153.0,48.1573,48.1751,48.1395,48.1484,41153.0
2019-01-18 12:30:00,54.15,54.16,54.12,54.13,46396.0,48.1573,48.1662,48.1306,48.1395,46396.0
2019-01-18 12:35:00,54.13,54.14,54.11,54.12,39692.0,48.1395,48.1484,48.1217,48.1306,39692.0
2019-01-18 12:40:00,54.12,54.14,54.11,54.12,43978.0,48.1306,48.1484,48.1217,48.1306,43978.0
2019-01-18 12:45:00,54.11,54.11,54.08,54.09,53878.0,48.1217,48.1217,48.095,48.1039,53878.0
2019-01-18 12:50:00,54.09,54.1,54.07,54.09,55513.0,48.1039,48.1128,48.0861,48.1039,55513.0
2019-01-18 12:55:00,54.09,54.11,54.08,54.1,13461.0,48.1039,48.1217,48.095,48.1128,13461.0
2019-01-18 13:00:00,54.11,54.12,54.09,54.1,55451.0,48.1217,48.1306,48.1039,48.1128,55451.0
2019-01-18 13:05:00,54.1,54.1,54.07,54.09,21411.0,48.1128,48.1128,48.0861,48.1039,21411.0
2019-01-18 13:10:00,54.1,54.1,54.07,54.1,61012.0,48.1128,48.1128,48.0861,48.1128,61012.0
2019-01-18 13:15:00,54.1,54.11,54.08,54.1,100278.0,48.1128,48.1217,48.095,48.1128,100278.0
2019-01-18 13:20:00,54.1,54.16,54.1,54.15,96391.0,48.1128,48.1662,48.1128,48.1573,96391.0
2019-01-18 13:25:00,54.15,54.16,54.09,54.1,169484.0,48.1573,48.1662,48.1039,48.1128,169484.0
2019-01-18 13:30:00,54.1,54.12,54.09,54.11,96780.0,48.1128,48.1306,48.1039,48.1217,96780.0
2019-01-18 13:35:00,54.11,54.14,54.1,54.13,33117.0,48.1217,48.1484,48.1128,48.1395,33117.0
2019-01-18 13:40:00,54.13,54.14,54.11,54.14,95230.0,48.1395,48.1484,48.1217,48.1484,95230.0
2019-01-18 13:45:00,54.14,54.16,54.12,54.15,42968.0,48.1484,48.1662,48.1306,48.1573,42968.0
2019-01-18 13:50:00,54.15,54.17,54.15,54.16,46763.0,48.1573,48.1751,48.1573,48.1662,46763.0
2019-01-18 13:55:00,54.16,54.18,54.15,54.18,24865.0,48.1662,48.184,48.1573,48.184,24865.0
2019-01-18 14:00:00,54.19,54.19,54.16,54.17,62115.0,48.1928,48.1928,48.1662,48.1751,62115.0
2019-01-18 14:05:00,54.16,54.17,54.13,54.15,103509.0,48.1662,48.1751,48.1395,48.1573,103509.0
2019-01-18 14:10:00,54.16,54.16,54.13,54.14,57520.0,48.1662,48.1662,48.1395,48.1484,57520.0
2019-01-18 14:15:00,54.14,54.16,54.12,54.13,96891.0,48.1484,48.1662,48.1306,48.1395,96891.0
2019-01-18 14:20:00,54.13,54.16,54.12,54.16,196041.0,48.1395,48.1662,48.1306,48.1662,196041.0
2019-01-18 14:25:00,54.16,54.16,54.12,54.13,38217.0,48.1662,48.1662,48.1306,48.1395,38217.0
2019-01-18 14:30:00,54.14,54.14,54.1,54.11,72542.0,48.1484,48.1484,48.1128,48.1217,72542.0
2019-01-18 14:35:00,54.11,54.12,54.09,54.1,44346.0,48.1217,48.1306,48.1039,48.1128,44346.0
2019-01-18 14:40:00,54.11,54.13,54.08,54.1,44798.0,48.1217,48.1395,48.095,48.1128,44798.0
2019-01-18 14:45:00,54.1,54.13,54.09,54.13,88240.0,48.1128,48.1395,48.1039,48.1395,88240.0
2019-01-18 14:50:00,54.13,54.14,54.12,54.13,37806.0,48.1395,48.1484,48.1306,48.1395,37806.0
2019-01-18 14:55:00,54.13,54.15,54.12,54.13,36648.0,48.1395,48.1573,48.1306,48.1395,36648.0
2019-01-18 15:00:00,54.13,54.13,54.1,54.12,42352.0,48.1395,48.1395,48.1128,48.1306,42352.0
2019-01-18 15:05:00,54.12,54.13,54.1,54.11,64915.0,48.1306,48.1395,48.1128,48.1217,64915.0
2019-01-18 15:10:00,54.11,54.16,54.1,54.16,74868.0,48.1217,48.1662,48.1128,48.1662,74868.0
2019-01-18 15:15:00,54.16,54.17,54.14,54.15,69521.0,48.1662,48.1751,48.1484,48.1573,69521.0
2019-01-18 15:20:00,54.15,54.17,54.13,54.16,82832.0,48.1573,48.1751,48.1395,48.1662,82832.0
2019-01-18 15:25:00,54.16,54.18,54.14,54.17,62877.0,48.1662,48.184,48.1484,48.1751,62877.0
2019-01-18 15:30:00,54.17,54.19,54.16,54.16,77612.0,48.1751,48.1928,48.1662,48.1662,77612.0
2019-01-18 15:35:00,54.17,54.21,54.17,54.2,87501.0,48.1751,48.2106,48.1751,48.2017,87501.0
2019-01-18 15:40:00,54.2,54.21,54.18,54.2,81877.0,48.2017,48.2106,48.184,48.2017,81877.0
2019-01-18 15:45:00,54.2,54.22,54.17,54.17,305520.0,48.2017,48.2195,48.1751,48.1751,305520.0
2019-01-18 15:50:00,54.18,54.18,54.14,54.16,166375.0,48.184,48.184,48.1484,48.1662,166375.0
2019-01-18 15:55:00,54.16,54.22,54.15,54.19,763784.0,48.1662,48.2195,48.1573,48.1928,763784.0
2019-01-22 09:30:00,53.53,53.53,53.49,53.51,122269.0,47.6059,47.6059,47.5703,47.5881,122269.0
2019-01-22 09:35:00,53.51,53.55,53.5,53.52,131971.0,47.5881,47.6237,47.5792,47.597,131971.0
2019-01-22 09:40:00,53.51,53.54,53.49,53.53,164993.0,47.5881,47.6148,47.5703,47.6059,164993.0
2019-01-22 09:45:00,53.53,53.54,53.46,53.47,134781.0,47.6059,47.6148,47.5436,47.5525,134781.0
2019-01-22 09:50:00,53.46,53.47,53.43,53.45,122274.0,47.5436,47.5525,47.517,47.5347,122274.0
2019-01-22 09:55:00,53.45,53.52,53.45,53.5,104324.0,47.5347,47.597,47.5347,47.5792,104324.0
2019-01-22 10:00:00,53.49,53.5,53.44,53.46,77808.0,47.5703,47.5792,47.5258,47.5436,77808.0
2019-01-22 10:05:00,53.46,53.46,53.37,53.41,221207.0,47.5436,47.5436,47.4636,47.4992,221207.0
2019-01-22 10:10:00,53.4,53.43,53.39,53.39,74047.0,47.4903,47.517,47.4814,47.4814,74047.0
2019-01-22 10:15:00,53.39,53.43,53.37,53.41,177079.0,47.4814,47.517,47.4636,47.4992,177079.0
2019-01-22 10:20:00,53.4,53.45,53.4,53.44,55466.0,47.4903,47.5347,47.4903,47.5258,55466.0
2019-01-22 10:25:00,53.45,53.46,53.42,53.44,53428.0,47.5347,47.5436,47.5081,47.5258,53428.0
2019-01-22 10:30:00,53.44,53.46,53.41,53.46,51013.0,47.5258,47.5436,47.4992,47.5436,51013.0
2019-01-22 10:35:00,53.45,53.47,53.44,53.44,61142.0,47.5347,47.5525,47.5258,47.5258,61142.0
2019-01-22 10:40:00,53.43,53.45,53.4,53.41,67370.0,47.517,47.5347,47.4903,47.4992,67370.0
2019-01-22 10:45:00,53.42,53.43,53.37,53.39,74814.0,47.5081,47.517,47.4636,47.4814,74814.0
2019-01-22 10:50:00,53.39,53.44,53.38,53.41,62610.0,47.4814,47.5258,47.4725,47.4992,62610.0
2019-01-22 10:55:00,53.41,53.45,53.39,53.4,1136331.0,47.4992,47.5347,47.4814,47.4903,1136331.0
2019-01-22 11:00:00,53.41,53.45,53.39,53.44,124769.0,47.4992,47.5347,47.4814,47.5258,124769.0
2019-01-22 11:05:00,53.44,53.46,53.42,53.43,40970.0,47.5258,47.5436,47.5081,47.517,40970.0
2019-01-22 11:10:00,53.43,53.47,53.41,53.45,254528.0,47.517,47.5525,47.4992,47.5347,254528.0
2019-01-22 11:15:00,53.46,53.48,53.45,53.46,260387.0,47.5436,47.5614,47.5347,47.5436,260387.0
2019-01-22 11:20:00,53.47,53.49,53.45,53.46,110832.0,47.5525,47.5703,47.5347,47.5436,110832.0
2019-01-22 11:25:00,53.47,53.48,53.44,53.46,587260.0,47.5525,47.5614,47.5258,47.5436,587260.0
2019-01-22 11:30:00,53.46,53.48,53.44,53.47,577854.0,47.5436,47.5614,47.5258,47.5525,577854.0
2019-01-22 11:35:00,53.47,53.48,53.44,53.45,338641.0,47.5525,47.5614,47.5258,47.5347,338641.0
2019-01-22 11:40:00,53.44,53.44,53.37,53.39,55813.0,47.5258,47.5258,47.4636,47.4814,55813.0
2019-01-22 11:45:00,53.38,53.41,53.37,53.38,113751.0,47.4725,47.4992,47.4636,47.4725,113751.0
2019-01-22 11:50:00,53.38,53.38,53.36,53.37,61686.0,47.4725,47.4725,47.4547,47.4636,61686.0
2019-01-22 11:55:00,53.36,53.37,53.35,53.35,239270.0,47.4547,47.4636,47.4458,47.4458,239270.0
2019-01-22 12:00:00,53.35,53.37,53.34,53.36,426405.0,47.4458,47.4636,47.4369,47.4547,426405.0
2019-01-22 12:05:00,53.36,53.39,53.35,53.38,448529.0,47.4547,47.4814,47.4458,47.4725,448529.0
2019-01-22 12:10:00,53.38,53.39,53.36,53.38,331582.0,47.4725,47.4814,47.4547,47.4725,331582.0
2019-01-22 12:15:00,53.37,53.37,53.35,53.37,74817.0,47.4636,47.4636,47.4458,47.4636,74817.0
2019-01-22 12:20:00,53.37,53.38,53.34,53.34,69934.0,47.4636,47.4725,47.4369,47.4369,69934.0
2019-01-22 12:25:00,53.34,53.35,53.31,53.32,103542.0,47.4369,47.4458,47.4102,47.4191,103542.0
2019-01-22 12:30:00,53.31,53.33,53.29,53.31,180627.0,47.4102,47.428,47.3924,47.4102,180627.0
2019-01-22 12:35:00,53.31,53.34,53.3,53.3,162218.0,47.4102,47.4369,47.4013,47.4013,162218.0
2019-01-22 12:40:00,53.31,53.32,53.29,53.31,544129.0,47.4102,47.4191,47.3924,47.4102,544129.0
2019-01-22 12:45:00,53.31,53.35,53.3,53.33,252364.0,47.4102,47.4458,47.4013,47.428,252364.0
2019-01-22 12:50:00,53.33,53.34,53.32,53.32,530656.0,47.428,47.4369,47.4191,47.4191,530656.0
2019-01-22 12:55:00,53.32,53.32,53.28,53.28,93093.0,47.4191,47.4191,47.3836,47.3836,93093.0
2019-01-22 13:00:00,53.28,53.28,53.19,53.19,159643.0,47.3836,47.3836,47.3035,47.3035,159643.0
2019-01-22 13:05:00,53.2,53.21,53.17,53.17,43189.0,47.3124,47.3213,47.2857,47.2857,43189.0
2019-01-22 13:10:00,53.16,53.17,53.12,53.13,197123.0,47.2768,47.2857,47.2413,47.2502,197123.0
2019-01-22 13:15:00,53.13,53.14,53.1,53.1,41302.0,47.2502,47.2591,47.2235,47.2235,41302.0
2019-01-22 13:20:00,53.1,53.16,53.09,53.14,173833.0,47.2235,47.2768,47.2146,47.2591,173833.0
2019-01-22 13:25:00,53.14,53.18,53.12,53.16,116104.0,47.2591,47.2946,47.2413,47.2768,116104.0
2019-01-22 13:30:00,53.15,53.16,53.13,53.16,105490.0,47.2679,47.2768,47.2502,47.2768,105490.0
2019-01-22 13:35:00,53.16,53.19,53.16,53.19,93695.0,47.2768,47.3035,47.2768,47.3035,93695.0
2019-01-22 13:40:00,53.19,53.19,53.14,53.14,67312.0,47.3035,47.3035,47.2591,47.2591,67312.0
2019-01-22 13:45:00,53.14,53.19,53.14,53.19,24864.0,47.2591,47.3035,47.2591,47.3035,24864.0
2019-01-22 13:50:00,53.19,53.21,53.17,53.18,44635.0,47.3035,47.3213,47.2857,47.2946,44635.0
2019-01-22 13:55:00,53.19,53.21,53.18,53.19,170860.0,47.3035,47.3213,47.2946,47.3035,170860.0
2019-01-22 14:00:00,53.19,53.19,53.15,53.16,89739.0,47.3035,47.3035,47.2679,47.2768,89739.0
2019-01-22 14:05:00,53.17,53.21,53.17,53.18,67186.0,47.2857,47.3213,47.2857,47.2946,67186.0
2019-01-22 14:10:00,53.18,53.19,53.16,53.16,44464.0,47.2946,47.3035,47.2768,47.2768,44464.0
2019-01-22 14:15:00,53.16,53.2,53.16,53.17,60993.0,47.2768,47.3124,47.2768,47.2857,60993.0
2019-01-22 14:20:00,53.18,53.19,53.13,53.14,433017.0,47.2946,47.3035,47.2502,47.2591,433017.0
2019-01-22 14:25:00,53.14,53.14,53.1,53.11,179820.0,47.2591,47.2591,47.2235,47.2324,179820.0
2019-01-22 14:30:00,53.11,53.11,53.08,53.1,68767.0,47.2324,47.2324,47.2057,47.2235,68767.0
2019-01-22 14:35:00,53.1,53.11,53.04,53.05,198246.0,47.2235,47.2324,47.1701,47.179,198246.0
2019-01-22 14:40:00,53.06,53.1,53.01,53.02,72039.0,47.1879,47.2235,47.1434,47.1523,72039.0
2019-01-22 14:45:00,53.02,53.04,53.0,53.02,44904.0,47.1523,47.1701,47.1345,47.1523,44904.0
2019-01-22 14:50:00,53.01,53.04,52.98,53.01,147682.0,47.1434,47.1701,47.1168,47.1434,147682.0
2019-01-22 14:55:00,53.01,53.04,53.01,53.03,136495.0,47.1434,47.1701,47.1434,47.1612,136495.0
2019-01-22 15:00:00,53.03,53.06,53.01,53.02,335109.0,47.1612,47.1879,47.1434,47.1523,335109.0
2019-01-22 15:05:00,53.02,53.03,52.98,53.01,178837.0,47.1523,47.1612,47.1168,47.1434,178837.0
2019-01-22 15:10:00,53.01,53.07,53.01,53.06,156229.0,47.1434,47.1968,47.1434,47.1879,156229.0
2019-01-22 15:15:00,53.06,53.09,53.05,53.09,57888.0,47.1879,47.2146,47.179,47.2146,57888.0
2019-01-22 15:20:00,53.09,53.15,53.09,53.13,106837.0,47.2146,47.2679,47.2146,47.2502,106837.0
2019-01-22 15:25:00,53.13,53.16,53.13,53.14,35532.0,47.2502,47.2768,47.2502,47.2591,35532.0
2019-01-22 15:30:00,53.15,53.16,53.09,53.1,79114.0,47.2679,47.2768,47.2146,47.2235,79114.0
2019-01-22 15:35:00,53.1,53.22,53.07,53.22,145860.0,47.2235,47.3302,47.1968,47.3302,145860.0
2019-01-22 15:40:00,53.22,53.25,53.15,53.16,123222.0,47.3302,47.3569,47.2679,47.2768,123222.0
2019-01-22 15:45:00,53.16,53.17,53.11,53.11,213867.0,47.2768,47.2857,47.2324,47.2324,213867.0
2019-01-22 15:50:00,53.11,53.14,53.08,53.09,174626.0,47.2324,47.2591,47.2057,47.2146,174626.0
2019-01-22 15:55:00,53.09,53.19,53.08,53.19,535350.0,47.2146,47.3035,47.2057,47.3035,535350.0
2019-01-23 09:30:00,53.36,53.39,53.32,53.34,60221.0,47.4547,47.4814,47.4191,47.4369,60221.0
2019-01-23 09:35:00,53.35,53.38,53.33,53.35,72445.0,47.4458,47.4725,47.428,47.4458,72445.0
2019-01-23 09:40:00,53.35,53.36,53.32,53.33,147605.0,47.4458,47.4547,47.4191,47.428,147605.0
2019-01-23 09:45:00,53.33,53.42,53.32,53.42,101066.0,47.428,47.5081,47.4191,47.5081,101066.0
2019-01-23 09:50:00,53.41,53.42,53.37,53.39,104343.0,47.4992,47.5081,47.4636,47.4814,104343.0
2019-01-23 09:55:00,53.39,53.41,53.37,53.38,21559.0,47.4814,47.4992,47.4636,47.4725,21559.0
2019-01-23 10:00:00,53.38,53.43,53.35,53.42,108933.0,47.4725,47.517,47.4458,47.5081,108933.0
2019-01-23 10:05:00,53.41,53.42,53.37,53.39,85710.0,47.4992,47.5081,47.4636,47.4814,85710.0
2019-01-23 10:10:00,53.39,53.41,53.34,53.35,58946.0,47.4814,47.4992,47.4369,47.4458,58946.0
2019-01-23 10:15:00,53.35,53.37,53.27,53.28,155137.0,47.4458,47.4636,47.3747,47.3836,155137.0
2019-01-23 10:20:00,53.28,53.3,53.27,53.27,56753.0,47.3836,47.4013,47.3747,47.3747,56753.0
2019-01-23 10:25:00,53.28,53.29,53.23,53.23,93209.0,47.3836,47.3924,47.3391,47.3391,93209.0
2019-01-23 10:30:00,53.23,53.24,53.19,53.21,74706.0,47.3391,47.348,47.3035,47.3213,74706.0
2019-01-23 10:35:00,53.21,53.24,53.2,53.2,74044.0,47.3213,47.348,47.3124,47.3124,74044.0
2019-01-23 10:40:00,53.2,53.21,53.13,53.14,122082.0,47.3124,47.3213,47.2502,47.2591,122082.0
2019-01-23 10:45:00,53.14,53.17,53.12,53.12,168726.0,47.2591,47.2857,47.2413,47.2413,168726.0
2019-01-23 10:50:00,53.12,53.13,53.09,53.1,66856.0,47.2413,47.2502,47.2146,47.2235,66856.0
2019-01-23 10:55:00,53.11,53.12,53.08,53.1,43304.0,47.2324,47.2413,47.2057,47.2235,43304.0
2019-01-23 11:00:00,53.1,53.11,53.08,53.11,67291.0,47.2235,47.2324,47.2057,47.2324,67291.0
2019-01-23 11:05:00,53.11,53.14,53.1,53.12,92746.0,47.2324,47.2591,47.2235,47.2413,92746.0
2019-01-23 11:10:00,53.12,53.15,53.09,53.1,168849.0,47.2413,47.2679,47.2146,47.2235,168849.0
2019-01-23 11:15:00,53.11,53.12,53.03,53.04,98823.0,47.2324,47.2413,47.1612,47.1701,98823.0
2019-01-23 11:20:00,53.05,53.05,53.01,53.01,34382.0,47.179,47.179,47.1434,47.1434,34382.0
2019-01-23 11:25:00,53.01,53.03,52.97,53.01,113032.0,47.1434,47.1612,47.1079,47.1434,113032.0
2019-01-23 11:30:00,53.01,53.06,52.98,53.05,53997.0,47.1434,47.1879,47.1168,47.179,53997.0
2019-01-23 11:35:00,53.05,53.06,53.01,53.03,48984.0,47.179,47.1879,47.1434,47.1612,48984.0
2019-01-23 11:40:00,53.04,53.05,53.02,53.02,76200.0,47.1701,47.179,47.1523,47.1523,76200.0
2019-01-23 11:45:00,53.03,53.03,52.96,52.96,91074.0,47.1612,47.1612,47.099,47.099,91074.0
2019-01-23 11:50:00,52.96,52.97,52.9,52.91,88161.0,47.099,47.1079,47.0456,47.0545,88161.0
2019-01-23 11:55:00,52.9,52.92,52.89,52.91,55321.0,47.0456,47.0634,47.0367,47.0545,55321.0
2019-01-23 12:00:00,52.92,52.96,52.9,52.94,62336.0,47.0634,47.099,47.0456,47.0812,62336.0
2019-01-23 12:05:00,52.94,52.98,52.86,52.9,120232.0,47.0812,47.1168,47.01,47.0456,120232.0
2019-01-23 12:10:00,52.9,52.92,52.88,52.91,56785.0,47.0456,47.0634,47.0278,47.0545,56785.0
2019-01-23 12:15:00,52.9,52.9,52.84,52.86,91384.0,47.0456,47.0456,46.9923,47.01,91384.0
2019-01-23 12:20:00,52.87,52.92,52.85,52.92,147764.0,47.0189,47.0634,47.0011,47.0634,147764.0
2019-01-23 12:25:00,52.92,52.97,52.92,52.93,67633.0,47.0634,47.1079,47.0634,47.0723,67633.0
2019-01-23 12:30:00,52.92,52.98,52.91,52.96,108102.0,47.0634,47.1168,47.0545,47.099,108102.0
2019-01-23 12:35:00,52.96,52.97,52.92,52.95,32511.0,47.099,47.1079,47.0634,47.0901,32511.0
2019-01-23 12:40:00,52.95,53.0,52.94,52.99,76624.0,47.0901,47.1345,47.0812,47.1257,76624.0
2019-01-23 12:45:00,52.99,53.02,52.98,52.99,39734.0,47.1257,47.1523,47.1168,47.1257,39734.0
2019-01-23 12:50:00,53.0,53.02,52.98,53.0,52870.0,47.1345,47.1523,47.1168,47.1345,52870.0
2019-01-23 12:55:00,52.99,53.01,52.96,53.0,38734.0,47.1257,47.1434,47.099,47.1345,38734.0
2019-01-23 13:00:00,53.0,53.0,52.93,52.94,80376.0,47.1345,47.1345,47.0723,47.0812,80376.0
2019-01-23 13:05:00,52.93,53.0,52.91,52.99,40507.0,47.0723,47.1345,47.0545,47.1257,40507.0
2019-01-23 13:10:00,52.99,52.99,52.95,52.96,41547.0,47.1257,47.1257,47.0901,47.099,41547.0
2019-01-23 13:15:00,52.96,53.03,52.96,53.0,46165.0,47.099,47.1612,47.099,47.1345,46165.0
2019-01-23 13:20:00,53.0,53.02,53.0,53.02,11432.0,47.1345,47.1523,47.1345,47.1523,11432.0
2019-01-23 13:25:00,53.01,53.02,52.97,52.98,78248.0,47.1434,47.1523,47.1079,47.1168,78248.0
2019-01-23 13:30:00,52.98,53.03,52.97,52.99,83617.0,47.1168,47.1612,47.1079,47.1257,83617.0
2019-01-23 13:35:00,52.99,53.01,52.99,52.99,67344.0,47.1257,47.1434,47.1257,47.1257,67344.0
2019-01-23 13:40:00,52.99,52.99,52.96,52.99,28601.0,47.1257,47.1257,47.099,47.1257,28601.0
2019-01-23 13:45:00,52.99,53.01,52.99,53.0,28101.0,47.1257,47.1434,47.1257,47.1345,28101.0
2019-01-23 13:50:00,53.0,53.01,52.97,53.0,53415.0,47.1345,47.1434,47.1079,47.1345,53415.0
2019-01-23 13:55:00,52.99,53.02,52.97,52.98,92193.0,47.1257,47.1523,47.1079,47.1168,92193.0
2019-01-23 14:00:00,52.99,53.05,52.98,53.04,74576.0,47.1257,47.179,47.1168,47.1701,74576.0
2019-01-23 14:05:00,53.05,53.05,53.01,53.02,38913.0,47.179,47.179,47.1434,47.1523,38913.0
2019-01-23 14:10:00,53.02,53.04,53.01,53.02,199171.0,47.1523,47.1701,47.1434,47.1523,199171.0
2019-01-23 14:15:00,53.03,53.03,52.95,52.95,39405.0,47.1612,47.1612,47.0901,47.0901,39405.0
2019-01-23 14:20:00,52.96,53.02,52.95,53.0,170621.0,47.099,47.1523,47.0901,47.1345,170621.0
2019-01-23 14:25:00,53.01,53.03,52.98,53.01,50931.0,47.1434,47.1612,47.1168,47.1434,50931.0
2019-01-23 14:30:00,53.0,53.01,52.96,53.0,127480.0,47.1345,47.1434,47.099,47.1345,127480.0
2019-01-23 14:35:00,53.0,53.02,52.96,52.98,80337.0,47.1345,47.1523,47.099,47.1168,80337.0
2019-01-23 14:40:00,52.97,52.98,52.95,52.96,107019.0,47.1079,47.1168,47.0901,47.099,107019.0
2019-01-23 14:45:00,52.95,52.96,52.92,52.95,44970.0,47.0901,47.099,47.0634,47.0901,44970.0
2019-01-23 14:50:00,52.96,52.99,52.95,52.96,54705.0,47.099,47.1257,47.0901,47.099,54705.0
2019-01-23 14:55:00,52.96,52.99,52.95,52.98,29813.0,47.099,47.1257,47.0901,47.1168,29813.0
2019-01-23 15:00:00,52.98,53.0,52.97,52.99,41084.0,47.1168,47.1345,47.1079,47.1257,41084.0
2019-01-23 15:05:00,52.99,53.02,52.96,52.97,102370.0,47.1257,47.1523,47.099,47.1079,102370.0
2019-01-23 15:10:00,52.97,53.02,52.96,53.0,105301.0,47.1079,47.1523,47.099,47.1345,105301.0
2019-01-23 15:15:00,53.01,53.06,53.0,53.04,38853.0,47.1434,47.1879,47.1345,47.1701,38853.0
2019-01-23 15:20:00,53.04,53.08,53.03,53.05,66793.0,47.1701,47.2057,47.1612,47.179,66793.0
2019-01-23 15:25:00,53.06,53.07,53.04,53.07,39949.0,47.1879,47.1968,47.1701,47.1968,39949.0
2019-01-23 15:30:00,53.07,53.08,53.03,53.04,125477.0,47.1968,47.2057,47.1612,47.1701,125477.0
2019-01-23 15:35:00,53.04,53.05,53.03,53.03,48851.0,47.1701,47.179,47.1612,47.1612,48851.0
2019-01-23 15:40:00,53.04,53.05,53.02,53.03,72429.0,47.1701,47.179,47.1523,47.1612,72429.0
2019-01-23 15:45:00,53.03,53.04,53.0,53.03,99111.0,47.1612,47.1701,47.1345,47.1612,99111.0
2019-01-23 15:50:00,53.03,53.03,52.99,53.01,147163.0,47.1612,47.1612,47.1257,47.1434,147163.0
2019-01-23 15:55:00,53.01,53.07,53.01,53.07,218407.0,47.1434,47.1968,47.1434,47.1968,218407.0
2019-01-24 09:30:00,53.29,53.32,53.27,53.31,92127.0,47.3924,47.4191,47.3747,47.4102,92127.0
2019-01-24 09:35:00,53.3,53.34,53.27,53.29,157663.0,47.4013,47.4369,47.3747,47.3924,157663.0
2019-01-24 09:40:00,53.28,53.28,53.24,53.26,51070.0,47.3836,47.3836,47.348,47.3658,51070.0
2019-01-24 09:45:00,53.26,53.34,53.26,53.28,177489.0,47.3658,47.4369,47.3658,47.3836,177489.0
2019-01-24 09:50:00,53.28,53.32,53.27,53.28,77235.0,47.3836,47.4191,47.3747,47.3836,77235.0
2019-01-24 09:55:00,53.28,53.29,53.22,53.26,80565.0,47.3836,47.3924,47.3302,47.3658,80565.0
2019-01-24 10:00:00,53.26,53.28,53.22,53.26,63864.0,47.3658,47.3836,47.3302,47.3658,63864.0
2019-01-24 10:05:00,53.26,53.31,53.26,53.3,97086.0,47.3658,47.4102,47.3658,47.4013,97086.0
2019-01-24 10:10:00,53.3,53.34,53.29,53.33,192438.0,47.4013,47.4369,47.3924,47.428,192438.0
2019-01-24 10:15:00,53.34,53.38,53.33,53.36,55116.0,47.4369,47.4725,47.428,47.4547,55116.0
2019-01-24 10:20:00,53.36,53.38,53.34,53.38,171943.0,47.4547,47.4725,47.4369,47.4725,171943.0
2019-01-24 10:25:00,53.38,53.42,53.35,53.4,62946.0,47.4725,47.5081,47.4458,47.4903,62946.0
2019-01-24 10:30:00,53.4,53.4,53.38,53.39,20719.0,47.4903,47.4903,47.4725,47.4814,20719.0
2019-01-24 10:35:00,53.39,53.39,53.36,53.39,109774.0,47.4814,47.4814,47.4547,47.4814,109774.0
2019-01-24 10:40:00,53.39,53.4,53.35,53.36,39627.0,47.4814,47.4903,47.4458,47.4547,39627.0
2019-01-24 10:45:00,53.36,53.38,53.29,53.3,89692.0,47.4547,47.4725,47.3924,47.4013,89692.0
2019-01-24 10:50:00,53.3,53.32,53.29,53.31,36775.0,47.4013,47.4191,47.3924,47.4102,36775.0
2019-01-24 10:55:00,53.31,53.35,53.31,53.35,32990.0,47.4102,47.4458,47.4102,47.4458,32990.0
2019-01-24 11:00:00,53.34,53.38,53.33,53.37,85848.0,47.4369,47.4725,47.428,47.4636,85848.0
2019-01-24 11:05:00,53.38,53.38,53.35,53.36,51498.0,47.4725,47.4725,47.4458,47.4547,51498.0
2019-01-24 11:10:00,53.37,53.38,53.28,53.3,71414.0,47.4636,47.4725,47.3836,47.4013,71414.0
2019-01-24 11:15:00,53.3,53.37,53.29,53.35,41345.0,47.4013,47.4636,47.3924,47.4458,41345.0
2019-01-24 11:20:00,53.35,53.36,53.33,53.35,71293.0,47.4458,47.4547,47.428,47.4458,71293.0
2019-01-24 11:25:00,53.35,53.38,53.34,53.36,77073.0,47.4458,47.4725,47.4369,47.4547,77073.0
2019-01-24 11:30:00,53.36,53.37,53.34,53.37,112700.0,47.4547,47.4636,47.4369,47.4636,112700.0
2019-01-24 11:35:00,53.36,53.43,53.36,53.42,195637.0,47.4547,47.517,47.4547,47.5081,195637.0
2019-01-24 11:40:00,53.42,53.42,53.4,53.42,54162.0,47.5081,47.5081,47.4903,47.5081,54162.0
2019-01-24 11:45:00,53.43,53.45,53.4,53.43,190125.0,47.517,47.5347,47.4903,47.517,190125.0
2019-01-24 11:50:00,53.42,53.42,53.34,53.37,39768.0,47.5081,47.5081,47.4369,47.4636,39768.0
2019-01-24 11:55:00,53.37,53.39,53.35,53.37,28995.0,47.4636,47.4814,47.4458,47.4636,28995.0
2019-01-24 12:00:00,53.37,53.37,53.34,53.34,97197.0,47.4636,47.4636,47.4369,47.4369,97197.0
2019-01-24 12:05:00,53.34,53.35,53.32,53.33,13224.0,47.4369,47.4458,47.4191,47.428,13224.0
2019-01-24 12:10:00,53.33,53.35,53.32,53.33,37173.0,47.428,47.4458,47.4191,47.428,37173.0
2019-01-24 12:15:00,53.33,53.35,53.31,53.32,22364.0,47.428,47.4458,47.4102,47.4191,22364.0
2019-01-24 12:20:00,53.31,53.32,53.3,53.32,88704.0,47.4102,47.4191,47.4013,47.4191,88704.0
2019-01-24 12:25:00,53.31,53.33,53.31,53.31,14816.0,47.4102,47.428,47.4102,47.4102,14816.0
2019-01-24 12:30:00,53.31,53.34,53.3,53.32,59901.0,47.4102,47.4369,47.4013,47.4191,59901.0
2019-01-24 12:35:00,53.32,53.33,53.29,53.3,24891.0,47.4191,47.428,47.3924,47.4013,24891.0
2019-01-24 12:40:00,53.3,53.31,53.28,53.3,39143.0,47.4013,47.4102,47.3836,47.4013,39143.0
2019-01-24 12:45:00,53.3,53.32,53.29,53.3,25584.0,47.4013,47.4191,47.3924,47.4013,25584.0
2019-01-24 12:50:00,53.29,53.29,53.26,53.28,14265.0,47.3924,47.3924,47.3658,47.3836,14265.0
2019-01-24 12:55:00,53.28,53.29,53.27,53.28,13237.0,47.3836,47.3924,47.3747,47.3836,13237.0
2019-01-24 13:00:00,53.29,53.31,53.25,53.25,35163.0,47.3924,47.4102,47.3569,47.3569,35163.0
2019-01-24 13:05:00,53.26,53.28,53.25,53.27,61361.0,47.3658,47.3836,47.3569,47.3747,61361.0
2019-01-24 13:10:00,53.27,53.27,53.21,53.23,94165.0,47.3747,47.3747,47.3213,47.3391,94165.0
2019-01-24 13:15:00,53.23,53.24,53.2,53.24,68515.0,47.3391,47.348,47.3124,47.348,68515.0
2019-01-24 13:20:00,53.24,53.25,53.23,53.23,38423.0,47.348,47.3569,47.3391,47.3391,38423.0
2019-01-24 13:25:00,53.23,53.27,53.21,53.25,46140.0,47.3391,47.3747,47.3213,47.3569,46140.0
2019-01-24 13:30:00,53.25,53.28,53.24,53.28,117811.0,47.3569,47.3836,47.348,47.3836,117811.0
2019-01-24 13:35:00,53.28,53.29,53.26,53.27,29229.0,47.3836,47.3924,47.3658,47.3747,29229.0
2019-01-24 13:40:00,53.28,53.28,53.21,53.21,28353.0,47.3836,47.3836,47.3213,47.3213,28353.0
2019-01-24 13:45:00,53.21,53.27,53.21,53.27,12823.0,47.3213,47.3747,47.3213,47.3747,12823.0
2019-01-24 13:50:00,53.28,53.3,53.26,53.29,32362.0,47.3836,47.4013,47.3658,47.3924,32362.0
2019-01-24 13:55:00,53.29,53.31,53.28,53.29,34783.0,47.3924,47.4102,47.3836,47.3924,34783.0
2019-01-24 14:00:00,53.29,53.29,53.25,53.28,24158.0,47.3924,47.3924,47.3569,47.3836,24158.0
2019-01-24 14:05:00,53.29,53.33,53.29,53.3,74598.0,47.3924,47.428,47.3924,47.4013,74598.0
2019-01-24 14:10:00,53.31,53.31,53.28,53.29,32995.0,47.4102,47.4102,47.3836,47.3924,32995.0
2019-01-24 14:15:00,53.29,53.31,53.28,53.29,22761.0,47.3924,47.4102,47.3836,47.3924,22761.0
2019-01-24 14:20:00,53.29,53.32,53.29,53.29,25875.0,47.3924,47.4191,47.3924,47.3924,25875.0
2019-01-24 14:25:00,53.3,53.32,53.29,53.31,48392.0,47.4013,47.4191,47.3924,47.4102,48392.0
2019-01-24 14:30:00,53.31,53.31,53.29,53.31,112620.0,47.4102,47.4102,47.3924,47.4102,112620.0
2019-01-24 14:35:00,53.31,53.33,53.3,53.33,67853.0,47.4102,47.428,47.4013,47.428,67853.0
2019-01-24 14:40:00,53.32,53.32,53.3,53.32,18975.0,47.4191,47.4191,47.4013,47.4191,18975.0
2019-01-24 14:45:00,53.32,53.34,53.3,53.31,35055.0,47.4191,47.4369,47.4013,47.4102,35055.0
2019-01-24 14:50:00,53.31,53.33,53.3,53.33,3748.0,47.4102,47.428,47.4013,47.428,3748.0
2019-01-24 14:55:00,53.32,53.33,53.31,53.32,91189.0,47.4191,47.428,47.4102,47.4191,91189.0
2019-01-24 15:00:00,53.32,53.34,53.3,53.34,26675.0,47.4191,47.4369,47.4013,47.4369,26675.0
2019-01-24 15:05:00,53.34,53.36,53.33,53.35,35022.0,47.4369,47.4547,47.428,47.4458,35022.0
2019-01-24 15:10:00,53.36,53.37,53.35,53.36,28334.0,47.4547,47.4636,47.4458,47.4547,28334.0
2019-01-24 15:15:00,53.36,53.38,53.34,53.35,59016.0,47.4547,47.4725,47.4369,47.4458,59016.0
2019-01-24 15:20:00,53.35,53.36,53.34,53.35,24898.0,47.4458,47.4547,47.4369,47.4458,24898.0
2019-01-24 15:25:00,53.35,53.37,53.35,53.35,80514.0,47.4458,47.4636,47.4458,47.4458,80514.0
2019-01-24 15:30:00,53.36,53.38,53.34,53.38,60237.0,47.4547,47.4725,47.4369,47.4725,60237.0
2019-01-24 15:35:00,53.38,53.39,53.36,53.37,46263.0,47.4725,47.4814,47.4547,47.4636,46263.0
2019-01-24 15:40:00,53.37,53.39,53.36,53.37,167974.0,47.4636,47.4814,47.4547,47.4636,167974.0
2019-01-24 15:45:00,53.38,53.39,53.37,53.38,91702.0,47.4725,47.4814,47.4636,47.4725,91702.0
2019-01-24 15:50:00,53.38,53.39,53.37,53.38,118310.0,47.4725,47.4814,47.4636,47.4725,118310.0
2019-01-24 15:55:00,53.38,53.39,53.35,53.36,324150.0,47.4725,47.4814,47.4458,47.4547,324150.0
2019-01-25 09:30:00,53.9,53.95,53.87,53.88,125113.0,47.9349,47.9794,47.9083,47.9172,125113.0
2019-01-25 09:35:00,53.89,53.91,53.88,53.91,32830.0,47.926,47.9438,47.9172,47.9438,32830.0
2019-01-25 09:40:00,53.91,53.94,53.89,53.91,162569.0,47.9438,47.9705,47.926,47.9438,162569.0
2019-01-25 09:45:00,53.91,53.95,53.91,53.93,184681.0,47.9438,47.9794,47.9438,47.9616,184681.0
2019-01-25 09:50:00,53.93,53.97,53.93,53.95,74396.0,47.9616,47.9972,47.9616,47.9794,74396.0
2019-01-25 09:55:00,53.94,53.96,53.93,53.95,52087.0,47.9705,47.9883,47.9616,47.9794,52087.0
2019-01-25 10:00:00,53.96,53.97,53.95,53.97,137354.0,47.9883,47.9972,47.9794,47.9972,137354.0
2019-01-25 10:05:00,53.97,54.01,53.96,54.0,177552.0,47.9972,48.0328,47.9883,48.0239,177552.0
2019-01-25 10:10:00,54.0,54.06,54.0,54.04,220884.0,48.0239,48.0772,48.0239,48.0594,220884.0
2019-01-25 10:15:00,54.03,54.03,54.01,54.01,102311.0,48.0506,48.0506,48.0328,48.0328,102311.0
2019-01-25 10:20:00,54.02,54.03,54.0,54.03,165383.0,48.0417,48.0506,48.0239,48.0506,165383.0
2019-01-25 10:25:00,54.03,54.05,54.01,54.01,83607.0,48.0506,48.0683,48.0328,48.0328,83607.0
2019-01-25 10:30:00,54.02,54.04,53.96,54.01,171192.0,48.0417,48.0594,47.9883,48.0328,171192.0
2019-01-25 10:35:00,54.02,54.06,54.01,54.04,72275.0,48.0417,48.0772,48.0328,48.0594,72275.0
2019-01-25 10:40:00,54.04,54.06,54.03,54.06,36316.0,48.0594,48.0772,48.0506,48.0772,36316.0
2019-01-25 10:45:00,54.06,54.07,54.04,54.05,68499.0,48.0772,48.0861,48.0594,48.0683,68499.0
2019-01-25 10:50:00,54.05,54.06,54.04,54.06,122463.0,48.0683,48.0772,48.0594,48.0772,122463.0
2019-01-25 10:55:00,54.06,54.06,54.03,54.04,229321.0,48.0772,48.0772,48.0506,48.0594,229321.0
2019-01-25 11:00:00,54.04,54.05,54.03,54.03,256586.0,48.0594,48.0683,48.0506,48.0506,256586.0
2019-01-25 11:05:00,54.04,54.05,54.02,54.03,55959.0,48.0594,48.0683,48.0417,48.0506,55959.0
2019-01-25 11:10:00,54.03,54.03,54.0,54.0,38495.0,48.0506,48.0506,48.0239,48.0239,38495.0
2019-01-25 11:15:00,54.0,54.02,54.0,54.01,16892.0,48.0239,48.0417,48.0239,48.0328,16892.0
2019-01-25 11:20:00,54.01,54.02,53.99,54.01,117879.0,48.0328,48.0417,48.015,48.0328,117879.0
2019-01-25 11:25:00,54.0,54.02,54.0,54.02,54263.0,48.0239,48.0417,48.0239,48.0417,54263.0
2019-01-25 11:30:00,54.01,54.03,54.0,54.01,46795.0,48.0328,48.0506,48.0239,48.0328,46795.0
2019-01-25 11:35:00,54.01,54.01,53.98,53.99,22661.0,48.0328,48.0328,48.0061,48.015,22661.0
2019-01-25 11:40:00,54.0,54.03,53.99,54.02,45706.0,48.0239,48.0506,48.015,48.0417,45706.0
2019-01-25 11:45:00,54.03,54.03,54.01,54.02,37551.0,48.0506,48.0506,48.0328,48.0417,37551.0
2019-01-25 11:50:00,54.02,54.03,54.01,54.02,53446.0,48.0417,48.0506,48.0328,48.0417,53446.0
2019-01-25 11:55:00,54.01,54.04,54.01,54.03,142455.0,48.0328,48.0594,48.0328,48.0506,142455.0
2019-01-25 12:00:00,54.02,54.05,54.01,54.03,169352.0,48.0417,48.0683,48.0328,48.0506,169352.0
2019-01-25 12:05:00,54.02,54.04,54.01,54.01,35093.0,48.0417,48.0594,48.0328,48.0328,35093.0
2019-01-25 12:10:00,54.01,54.02,53.99,54.0,26222.0,48.0328,48.0417,48.015,48.0239,26222.0
2019-01-25 12:15:00,54.0,54.02,53.99,54.0,43807.0,48.0239,48.0417,48.015,48.0239,43807.0
2019-01-25 12:20:00,54.0,54.01,53.98,54.01,24102.0,48.0239,48.0328,48.0061,48.0328,24102.0
2019-01-25 12:25:00,54.01,54.04,54.0,54.03,62835.0,48.0328,48.0594,48.0239,48.0506,62835.0
2019-01-25 12:30:00,54.02,54.02,53.97,53.98,76772.0,48.0417,48.0417,47.9972,48.0061,76772.0
2019-01-25 12:35:00,53.98,53.99,53.97,53.99,60625.0,48.0061,48.015,47.9972,48.015,60625.0
2019-01-25 12:40:00,53.99,53.99,53.94,53.94,60148.0,48.015,48.015,47.9705,47.9705,60148.0
2019-01-25 12:45:00,53.94,53.94,53.88,53.91,154794.0,47.9705,47.9705,47.9172,47.9438,154794.0
2019-01-25 12:50:00,53.91,53.91,53.87,53.9,240106.0,47.9438,47.9438,47.9083,47.9349,240106.0
2019-01-25 12:55:00,53.9,53.95,53.89,53.95,26087.0,47.9349,47.9794,47.926,47.9794,26087.0
2019-01-25 13:00:00,53.95,53.97,53.94,53.94,50433.0,47.9794,47.9972,47.9705,47.9705,50433.0
2019-01-25 13:05:00,53.94,53.94,53.92,53.94,17074.0,47.9705,47.9705,47.9527,47.9705,17074.0
2019-01-25 13:10:00,53.93,53.94,53.91,53.94,14407.0,47.9616,47.9705,47.9438,47.9705,14407.0
2019-01-25 13:15:00,53.93,53.96,53.92,53.94,31854.0,47.9616,47.9883,47.9527,47.9705,31854.0
2019-01-25 13:20:00,53.94,53.98,53.94,53.97,34633.0,47.9705,48.0061,47.9705,47.9972,34633.0
2019-01-25 13:25:00,53.97,53.98,53.96,53.98,41526.0,47.9972,48.0061,47.9883,48.0061,41526.0
2019-01-25 13:30:00,53.97,53.98,53.95,53.95,32657.0,47.9972,48.0061,47.9794,47.9794,32657.0
2019-01-25 13:35:00,53.95,53.97,53.94,53.96,15473.0,47.9794,47.9972,47.9705,47.9883,15473.0
2019-01-25 13:40:00,53.96,53.97,53.95,53.97,20100.0,47.9883,47.9972,47.9794,47.9972,20100.0
2019-01-25 13:45:00,53.97,53.99,53.97,53.98,39579.0,47.9972,48.015,47.9972,48.0061,39579.0
2019-01-25 13:50:00,53.98,54.0,53.98,53.98,18019.0,48.0061,48.0239,48.0061,48.0061,18019.0
2019-01-25 13:55:00,53.98,53.99,53.96,53.97,117930.0,48.0061,48.015,47.9883,47.9972,117930.0
2019-01-25 14:00:00,53.97,53.98,53.95,53.97,48733.0,47.9972,48.0061,47.9794,47.9972,48733.0
2019-01-25 14:05:00,53.97,53.98,53.97,53.98,24414.0,47.9972,48.0061,47.9972,48.0061,24414.0
2019-01-25 14:10:00,53.98,53.99,53.96,53.97,45359.0,48.0061,48.015,47.9883,47.9972,45359.0
2019-01-25 14:15:00,53.97,53.98,53.93,53.95,34070.0,47.9972,48.0061,47.9616,47.9794,34070.0
2019-01-25 14:20:00,53.95,53.97,53.91,53.97,126708.0,47.9794,47.9972,47.9438,47.9972,126708.0
2019-01-25 14:25:00,53.97,53.97,53.94,53.95,138019.0,47.9972,47.9972,47.9705,47.9794,138019.0
2019-01-25 14:30:00,53.95,53.97,53.93,53.95,148943.0,47.9794,47.9972,47.9616,47.9794,148943.0
2019-01-25 14:35:00,53.95,53.98,53.93,53.95,51312.0,47.9794,48.0061,47.9616,47.9794,51312.0
2019-01-25 14:40:00,53.95,53.97,53.93,53.96,71740.0,47.9794,47.9972,47.9616,47.9883,71740.0
2019-01-25 14:45:00,53.96,53.97,53.95,53.96,21426.0,47.9883,47.9972,47.9794,47.9883,21426.0
2019-01-25 14:50:00,53.95,53.99,53.94,53.98,46737.0,47.9794,48.015,47.9705,48.0061,46737.0
2019-01-25 14:55:00,53.98,54.0,53.98,53.99,92703.0,48.0061,48.0239,48.0061,48.015,92703.0
2019-01-25 15:00:00,53.99,53.99,53.97,53.98,44259.0,48.015,48.015,47.9972,48.0061,44259.0
2019-01-25 15:05:00,53.98,53.99,53.96,53.97,50083.0,48.0061,48.015,47.9883,47.9972,50083.0
2019-01-25 15:10:00,53.97,53.99,53.97,53.99,35145.0,47.9972,48.015,47.9972,48.015,35145.0
2019-01-25 15:15:00,53.99,54.02,53.99,54.01,65545.0,48.015,48.0417,48.015,48.0328,65545.0
2019-01-25 15:20:00,54.01,54.03,54.0,54.0,72078.0,48.0328,48.0506,48.0239,48.0239,72078.0
2019-01-25 15:25:00,54.01,54.01,53.9,53.9,141399.0,48.0328,48.0328,47.9349,47.9349,141399.0
2019-01-25 15:30:00,53.9,53.91,53.86,53.88,160348.0,47.9349,47.9438,47.8994,47.9172,160348.0
2019-01-25 15:35:00,53.88,53.91,53.87,53.91,72218.0,47.9172,47.9438,47.9083,47.9438,72218.0
2019-01-25 15:40:00,53.91,53.94,53.9,53.91,229234.0,47.9438,47.9705,47.9349,47.9438,229234.0
2019-01-25 15:45:00,53.91,53.92,53.89,53.89,46388.0,47.9438,47.9527,47.926,47.926,46388.0
2019-01-25 15:50:00,53.89,53.9,53.85,53.86,98661.0,47.926,47.9349,47.8905,47.8994,98661.0
2019-01-25 15:55:00,53.86,53.94,53.86,53.93,506694.0,47.8994,47.9705,47.8994,47.9616,506694.0
2019-01-28 09:30:00,53.47,53.47,53.41,53.44,65088.0,47.5525,47.5525,47.4992,47.5258,65088.0
2019-01-28 09:35:00,53.44,53.46,53.42,53.43,160875.0,47.5258,47.5436,47.5081,47.517,160875.0
2019-01-28 09:40:00,53.42,53.46,53.4,53.46,38386.0,47.5081,47.5436,47.4903,47.5436,38386.0
2019-01-28 09:45:00,53.46,53.49,53.42,53.42,91461.0,47.5436,47.5703,47.5081,47.5081,91461.0
2019-01-28 09:50:00,53.41,53.44,53.37,53.39,117186.0,47.4992,47.5258,47.4636,47.4814,117186.0
2019-01-28 09:55:00,53.39,53.42,53.37,53.41,79971.0,47.4814,47.5081,47.4636,47.4992,79971.0
2019-01-28 10:00:00,53.4,53.41,53.36,53.38,79172.0,47.4903,47.4992,47.4547,47.4725,79172.0
2019-01-28 10:05:00,53.38,53.44,53.38,53.43,45990.0,47.4725,47.5258,47.4725,47.517,45990.0
2019-01-28 10:10:00,53.43,53.43,53.37,53.37,49385.0,47.517,47.517,47.4636,47.4636,49385.0
2019-01-28 10:15:00,53.37,53.44,53.37,53.44,52285.0,47.4636,47.5258,47.4636,47.5258,52285.0
2019-01-28 10:20:00,53.44,53.45,53.42,53.43,44921.0,47.5258,47.5347,47.5081,47.517,44921.0
2019-01-28 10:25:00,53.43,53.47,53.42,53.46,53936.0,47.517,47.5525,47.5081,47.5436,53936.0
2019-01-28 10:30:00,53.45,53.46,53.44,53.45,28465.0,47.5347,47.5436,47.5258,47.5347,28465.0
2019-01-28 10:35:00,53.45,53.46,53.43,53.44,33567.0,47.5347,47.5436,47.517,47.5258,33567.0
2019-01-28 10:40:00,53.44,53.5,53.44,53.48,49214.0,47.5258,47.5792,47.5258,47.5614,49214.0
2019-01-28 10:45:00,53.48,53.49,53.45,53.45,31348.0,47.5614,47.5703,47.5347,47.5347,31348.0
2019-01-28 10:50:00,53.44,53.47,53.43,53.46,43722.0,47.5258,47.5525,47.517,47.5436,43722.0
2019-01-28 10:55:00,53.47,53.47,53.42,53.44,65787.0,47.5525,47.5525,47.5081,47.5258,65787.0
2019-01-28 11:00:00,53.43,53.44,53.39,53.4,53941.0,47.517,47.5258,47.4814,47.4903,53941.0
2019-01-28 11:05:00,53.39,53.44,53.39,53.43,50306.0,47.4814,47.5258,47.4814,47.517,50306.0
2019-01-28 11:10:00,53.43,53.48,53.41,53.47,60586.0,47.517,47.5614,47.4992,47.5525,60586.0
2019-01-28 11:15:00,53.47,53.48,53.45,53.46,47233.0,47.5525,47.5614,47.5347,47.5436,47233.0
2019-01-28 11:20:00,53.47,53.5,53.47,53.48,58328.0,47.5525,47.5792,47.5525,47.5614,58328.0
2019-01-28 11:25:00,53.48,53.5,53.47,53.48,43447.0,47.5614,47.5792,47.5525,47.5614,43447.0
2019-01-28 11:30:00,53.48,53.52,53.48,53.49,54230.0,47.5614,47.597,47.5614,47.5703,54230.0
2019-01-28 11:35:00,53.49,53.49,53.46,53.47,45119.0,47.5703,47.5703,47.5436,47.5525,45119.0
2019-01-28 11:40:00,53.46,53.46,53.43,53.44,9748.0,47.5436,47.5436,47.517,47.5258,9748.0
2019-01-28 11:45:00,53.43,53.46,53.38,53.41,115776.0,47.517,47.5436,47.4725,47.4992,115776.0
2019-01-28 11:50:00,53.41,53.43,53.39,53.39,41363.0,47.4992,47.517,47.4814,47.4814,41363.0
2019-01-28 11:55:00,53.39,53.42,53.38,53.38,39106.0,47.4814,47.5081,47.4725,47.4725,39106.0
2019-01-28 12:00:00,53.38,53.4,53.35,53.38,48112.0,47.4725,47.4903,47.4458,47.4725,48112.0
2019-01-28 12:05:00,53.38,53.4,53.36,53.4,11971.0,47.4725,47.4903,47.4547,47.4903,11971.0
2019-01-28 12:10:00,53.4,53.41,53.39,53.4,18943.0,47.4903,47.4992,47.4814,47.4903,18943.0
2019-01-28 12:15:00,53.41,53.43,53.41,53.42,35129.0,47.4992,47.517,47.4992,47.5081,35129.0
2019-01-28 12:20:00,53.42,53.46,53.42,53.45,35042.0,47.5081,47.5436,47.5081,47.5347,35042.0
2019-01-28 12:25:00,53.45,53.47,53.44,53.46,22571.0,47.5347,47.5525,47.5258,47.5436,22571.0
2019-01-28 12:30:00,53.45,53.48,53.43,53.46,31177.0,47.5347,47.5614,47.517,47.5436,31177.0
2019-01-28 12:35:00,53.45,53.47,53.43,53.47,16854.0,47.5347,47.5525,47.517,47.5525,16854.0
2019-01-28 12:40:00,53.47,53.48,53.45,53.45,15672.0,47.5525,47.5614,47.5347,47.5347,15672.0
2019-01-28 12:45:00,53.45,53.48,53.44,53.47,19195.0,47.5347,47.5614,47.5258,47.5525,19195.0
2019-01-28 12:50:00,53.47,53.49,53.44,53.44,11284.0,47.5525,47.5703,47.5258,47.5258,11284.0
2019-01-28 12:55:00,53.44,53.44,53.41,53.42,11653.0,47.5258,47.5258,47.4992,47.5081,11653.0
2019-01-28 13:00:00,53.42,53.44,53.41,53.42,17644.0,47.5081,47.5258,47.4992,47.5081,17644.0
2019-01-28 13:05:00,53.43,53.46,53.42,53.46,36458.0,47.517,47.5436,47.5081,47.5436,36458.0
2019-01-28 13:10:00,53.46,53.48,53.45,53.46,26375.0,47.5436,47.5614,47.5347,47.5436,26375.0
2019-01-28 13:15:00,53.46,53.47,53.45,53.46,15840.0,47.5436,47.5525,47.5347,47.5436,15840.0
2019-01-28 13:20:00,53.46,53.52,53.46,53.49,28086.0,47.5436,47.597,47.5436,47.5703,28086.0
2019-01-28 13:25:00,53.5,53.5,53.47,53.48,94098.0,47.5792,47.5792,47.5525,47.5614,94098.0
2019-01-28 13:30:00,53.48,53.53,53.47,53.52,16686.0,47.5614,47.6059,47.5525,47.597,16686.0
2019-01-28 13:35:00,53.52,53.53,53.49,53.5,18897.0,47.597,47.6059,47.5703,47.5792,18897.0
2019-01-28 13:40:00,53.49,53.5,53.48,53.5,9824.0,47.5703,47.5792,47.5614,47.5792,9824.0
2019-01-28 13:45:00,53.5,53.51,53.49,53.51,17064.0,47.5792,47.5881,47.5703,47.5881,17064.0
2019-01-28 13:50:00,53.51,53.53,53.48,53.5,50564.0,47.5881,47.6059,47.5614,47.5792,50564.0
2019-01-28 13:55:00,53.5,53.51,53.49,53.5,22529.0,47.5792,47.5881,47.5703,47.5792,22529.0
2019-01-28 14:00:00,53.5,53.52,53.45,53.45,33718.0,47.5792,47.597,47.5347,47.5347,33718.0
2019-01-28 14:05:00,53.45,53.47,53.45,53.47,36803.0,47.5347,47.5525,47.5347,47.5525,36803.0
2019-01-28 14:10:00,53.46,53.47,53.44,53.46,29365.0,47.5436,47.5525,47.5258,47.5436,29365.0
2019-01-28 14:15:00,53.46,53.47,53.45,53.46,48413.0,47.5436,47.5525,47.5347,47.5436,48413.0
2019-01-28 14:20:00,53.46,53.48,53.41,53.42,25042.0,47.5436,47.5614,47.4992,47.5081,25042.0
2019-01-28 14:25:00,53.43,53.45,53.42,53.44,60505.0,47.517,47.5347,47.5081,47.5258,60505.0
2019-01-28 14:30:00,53.45,53.47,53.44,53.47,12061.0,47.5347,47.5525,47.5258,47.5525,12061.0
2019-01-28 14:35:00,53.47,53.48,53.45,53.48,42097.0,47.5525,47.5614,47.5347,47.5614,42097.0
2019-01-28 14:40:00,53.47,53.48,53.45,53.47,27401.0,47.5525,47.5614,47.5347,47.5525,27401.0
2019-01-28 14:45:00,53.47,53.53,53.47,53.53,37797.0,47.5525,47.6059,47.5525,47.6059,37797.0
2019-01-28 14:50:00,53.53,53.56,53.52,53.53,16419.0,47.6059,47.6326,47.597,47.6059,16419.0
2019-01-28 14:55:00,53.53,53.56,53.52,53.54,54417.0,47.6059,47.6326,47.597,47.6148,54417.0
2019-01-28 15:00:00,53.54,53.55,53.51,53.52,47882.0,47.6148,47.6237,47.5881,47.597,47882.0
2019-01-28 15:05:00,53.52,53.52,53.47,53.48,93849.0,47.597,47.597,47.5525,47.5614,93849.0
2019-01-28 15:10:00,53.49,53.54,53.47,53.54,50475.0,47.5703,47.6148,47.5525,47.6148,50475.0
2019-01-28 15:15:00,53.53,53.54,53.51,53.53,113104.0,47.6059,47.6148,47.5881,47.6059,113104.0
2019-01-28 15:20:00,53.53,53.55,53.52,53.55,97173.0,47.6059,47.6237,47.597,47.6237,97173.0
2019-01-28 15:25:00,53.55,53.56,53.54,53.56,113093.0,47.6237,47.6326,47.6148,47.6326,113093.0
2019-01-28 15:30:00,53.56,53.58,53.54,53.57,188708.0,47.6326,47.6504,47.6148,47.6415,188708.0
2019-01-28 15:35:00,53.58,53.58,53.55,53.57,102858.0,47.6504,47.6504,47.6237,47.6415,102858.0
2019-01-28 15:40:00,53.57,53.58,53.54,53.54,144793.0,47.6415,47.6504,47.6148,47.6148,144793.0
2019-01-28 15:45:00,53.54,53.56,53.53,53.53,106615.0,47.6148,47.6326,47.6059,47.6059,106615.0
2019-01-28 15:50:00,53.53,53.56,53.51,53.54,185322.0,47.6059,47.6326,47.5881,47.6148,185322.0
2019-01-28 15:55:00,53.55,53.57,53.52,53.54,377689.0,47.6237,47.6415,47.597,47.6148,377689.0
2019-01-29 09:30:00,53.82,53.83,53.79,53.82,93549.0,47.8638,47.8727,47.8371,47.8638,93549.0
2019-01-29 09:35:00,53.82,53.82,53.75,53.78,46599.0,47.8638,47.8638,47.8015,47.8282,46599.0
2019-01-29 09:40:00,53.77,53.8,53.76,53.79,76000.0,47.8193,47.846,47.8104,47.8371,76000.0
2019-01-29 09:45:00,53.78,53.91,53.78,53.89,85263.0,47.8282,47.9438,47.8282,47.926,85263.0
2019-01-29 09:50:00,53.9,53.92,53.87,53.88,56269.0,47.9349,47.9527,47.9083,47.9172,56269.0
2019-01-29 09:55:00,53.88,53.9,53.87,53.87,33375.0,47.9172,47.9349,47.9083,47.9083,33375.0
2019-01-29 10:00:00,53.88,53.92,53.88,53.91,24523.0,47.9172,47.9527,47.9172,47.9438,24523.0
2019-01-29 10:05:00,53.91,53.91,53.82,53.82,28667.0,47.9438,47.9438,47.8638,47.8638,28667.0
2019-01-29 10:10:00,53.82,53.82,53.78,53.8,52746.0,47.8638,47.8638,47.8282,47.846,52746.0
2019-01-29 10:15:00,53.79,53.82,53.79,53.82,72370.0,47.8371,47.8638,47.8371,47.8638,72370.0
2019-01-29 10:20:00,53.82,53.83,53.8,53.83,50368.0,47.8638,47.8727,47.846,47.8727,50368.0
2019-01-29 10:25:00,53.83,53.92,53.83,53.91,85794.0,47.8727,47.9527,47.8727,47.9438,85794.0
2019-01-29 10:30:00,53.92,53.94,53.9,53.9,101355.0,47.9527,47.9705,47.9349,47.9349,101355.0
2019-01-29 10:35:00,53.9,53.92,53.89,53.9,80347.0,47.9349,47.9527,47.926,47.9349,80347.0
2019-01-29 10:40:00,53.9,53.91,53.88,53.9,57034.0,47.9349,47.9438,47.9172,47.9349,57034.0
2019-01-29 10:45:00,53.9,53.91,53.85,53.88,80766.0,47.9349,47.9438,47.8905,47.9172,80766.0
2019-01-29 10:50:00,53.87,53.88,53.8,53.81,53341.0,47.9083,47.9172,47.846,47.8549,53341.0
2019-01-29 10:55:00,53.81,53.82,53.74,53.78,42437.0,47.8549,47.8638,47.7926,47.8282,42437.0
2019-01-29 11:00:00,53.78,53.78,53.76,53.77,24796.0,47.8282,47.8282,47.8104,47.8193,24796.0
2019-01-29 11:05:00,53.77,53.82,53.77,53.8,62493.0,47.8193,47.8638,47.8193,47.846,62493.0
2019-01-29 11:10:00,53.8,53.82,53.78,53.81,15237.0,47.846,47.8638,47.8282,47.8549,15237.0
2019-01-29 11:15:00,53.81,53.82,53.77,53.8,43052.0,47.8549,47.8638,47.8193,47.846,43052.0
2019-01-29 11:20:00,53.81,53.81,53.76,53.77,41682.0,47.8549,47.8549,47.8104,47.8193,41682.0
2019-01-29 11:25:00,53.77,53.82,53.77,53.79,22470.0,47.8193,47.8638,47.8193,47.8371,22470.0
2019-01-29 11:30:00,53.8,53.81,53.78,53.79,28891.0,47.846,47.8549,47.8282,47.8371,28891.0
2019-01-29 11:35:00,53.79,53.82,53.79,53.82,23512.0,47.8371,47.8638,47.8371,47.8638,23512.0
2019-01-29 11:40:00,53.82,53.82,53.79,53.81,39663.0,47.8638,47.8638,47.8371,47.8549,39663.0
2019-01-29 11:45:00,53.81,53.83,53.8,53.81,15306.0,47.8549,47.8727,47.846,47.8549,15306.0
2019-01-29 11:50:00,53.81,53.82,53.8,53.82,14650.0,47.8549,47.8638,47.846,47.8638,14650.0
2019-01-29 11:55:00,53.81,53.82,53.8,53.81,15560.0,47.8549,47.8638,47.846,47.8549,15560.0
2019-01-29 12:00:00,53.81,53.82,53.76,53.77,117591.0,47.8549,47.8638,47.8104,47.8193,117591.0
2019-01-29 12:05:00,53.76,53.78,53.75,53.77,68177.0,47.8104,47.8282,47.8015,47.8193,68177.0
2019-01-29 12:10:00,53.78,53.83,53.77,53.83,81876.0,47.8282,47.8727,47.8193,47.8727,81876.0
2019-01-29 12:15:00,53.82,53.84,53.81,53.83,55463.0,47.8638,47.8816,47.8549,47.8727,55463.0
2019-01-29 12:20:00,53.83,53.85,53.82,53.83,40631.0,47.8727,47.8905,47.8638,47.8727,40631.0
2019-01-29 12:25:00,53.83,53.83,53.79,53.8,44773.0,47.8727,47.8727,47.8371,47.846,44773.0
2019-01-29 12:30:00,53.8,53.8,53.77,53.78,63260.0,47.846,47.846,47.8193,47.8282,63260.0
2019-01-29 12:35:00,53.78,53.8,53.78,53.8,41894.0,47.8282,47.846,47.8282,47.846,41894.0
2019-01-29 12:40:00,53.8,53.81,53.78,53.8,41508.0,47.846,47.8549,47.8282,47.846,41508.0
2019-01-29 12:45:00,53.8,53.81,53.78,53.79,51744.0,47.846,47.8549,47.8282,47.8371,51744.0
2019-01-29 12:50:00,53.79,53.84,53.79,53.83,307967.0,47.8371,47.8816,47.8371,47.8727,307967.0
2019-01-29 12:55:00,53.83,53.85,53.8,53.81,82165.0,47.8727,47.8905,47.846,47.8549,82165.0
2019-01-29 13:00:00,53.8,53.83,53.79,53.8,68089.0,47.846,47.8727,47.8371,47.846,68089.0
2019-01-29 13:05:00,53.8,53.81,53.79,53.8,92622.0,47.846,47.8549,47.8371,47.846,92622.0
2019-01-29 13:10:00,53.8,53.82,53.79,53.79,100562.0,47.846,47.8638,47.8371,47.8371,100562.0
2019-01-29 13:15:00,53.8,53.83,53.8,53.82,74467.0,47.846,47.8727,47.846,47.8638,74467.0
2019-01-29 13:20:00,53.83,53.85,53.81,53.83,51630.0,47.8727,47.8905,47.8549,47.8727,51630.0
2019-01-29 13:25:00,53.83,53.84,53.82,53.84,48427.0,47.8727,47.8816,47.8638,47.8816,48427.0
2019-01-29 13:30:00,53.84,53.84,53.83,53.83,33336.0,47.8816,47.8816,47.8727,47.8727,33336.0
2019-01-29 13:35:00,53.82,53.82,53.8,53.81,89437.0,47.8638,47.8638,47.846,47.8549,89437.0
2019-01-29 13:40:00,53.82,53.85,53.8,53.85,30983.0,47.8638,47.8905,47.846,47.8905,30983.0
2019-01-29 13:45:00,53.85,53.86,53.83,53.84,10767.0,47.8905,47.8994,47.8727,47.8816,10767.0
2019-01-29 13:50:00,53.84,53.85,53.83,53.83,83011.0,47.8816,47.8905,47.8727,47.8727,83011.0
2019-01-29 13:55:00,53.82,53.84,53.82,53.84,9338.0,47.8638,47.8816,47.8638,47.8816,9338.0
2019-01-29 14:00:00,53.85,53.85,53.82,53.83,19108.0,47.8905,47.8905,47.8638,47.8727,19108.0
2019-01-29 14:05:00,53.83,53.85,53.83,53.85,8881.0,47.8727,47.8905,47.8727,47.8905,8881.0
2019-01-29 14:10:00,53.85,53.85,53.84,53.85,17841.0,47.8905,47.8905,47.8816,47.8905,17841.0
2019-01-29 14:15:00,53.85,53.86,53.82,53.83,57280.0,47.8905,47.8994,47.8638,47.8727,57280.0
2019-01-29 14:20:00,53.82,53.83,53.8,53.8,35759.0,47.8638,47.8727,47.846,47.846,35759.0
2019-01-29 14:25:00,53.8,53.8,53.78,53.78,88582.0,47.846,47.846,47.8282,47.8282,88582.0
2019-01-29 14:30:00,53.79,53.8,53.77,53.79,87113.0,47.8371,47.846,47.8193,47.8371,87113.0
2019-01-29 14:35:00,53.79,53.79,53.77,53.78,70597.0,47.8371,47.8371,47.8193,47.8282,70597.0
2019-01-29 14:40:00,53.77,53.77,53.73,53.73,98805.0,47.8193,47.8193,47.7838,47.7838,98805.0
2019-01-29 14:45:00,53.73,53.74,53.7,53.72,225170.0,47.7838,47.7926,47.7571,47.7749,225170.0
2019-01-29 14:50:00,53.72,53.74,53.71,53.72,237953.0,47.7749,47.7926,47.766,47.7749,237953.0
2019-01-29 14:55:00,53.72,53.73,53.69,53.7,219310.0,47.7749,47.7838,47.7482,47.7571,219310.0
2019-01-29 15:00:00,53.7,53.72,53.68,53.7,190758.0,47.7571,47.7749,47.7393,47.7571,190758.0
2019-01-29 15:05:00,53.71,53.74,53.7,53.72,116713.0,47.766,47.7926,47.7571,47.7749,116713.0
2019-01-29 15:10:00,53.72,53.72,53.71,53.71,146753.0,47.7749,47.7749,47.766,47.766,146753.0
2019-01-29 15:15:00,53.71,53.75,53.71,53.73,231930.0,47.766,47.8015,47.766,47.7838,231930.0
2019-01-29 15:20:00,53.73,53.75,53.73,53.75,89235.0,47.7838,47.8015,47.7838,47.8015,89235.0
2019-01-29 15:25:00,53.75,53.75,53.72,53.73,341863.0,47.8015,47.8015,47.7749,47.7838,341863.0
2019-01-29 15:30:00,53.73,53.75,53.7,53.71,211353.0,47.7838,47.8015,47.7571,47.766,211353.0
2019-01-29 15:35:00,53.71,53.71,53.68,53.69,316358.0,47.766,47.766,47.7393,47.7482,316358.0
2019-01-29 15:40:00,53.69,53.71,53.69,53.71,182009.0,47.7482,47.766,47.7482,47.766,182009.0
2019-01-29 15:45:00,53.71,53.72,53.67,53.68,371027.0,47.766,47.7749,47.7304,47.7393,371027.0
2019-01-29 15:50:00,53.68,53.68,53.63,53.64,367419.0,47.7393,47.7393,47.6948,47.7037,367419.0
2019-01-29 15:55:00,53.64,53.65,53.61,53.62,876477.0,47.7037,47.7126,47.677,47.6859,876477.0
2019-01-30 09:30:00,53.78,53.8,53.73,53.77,74782.0,47.8282,47.846,47.7838,47.8193,74782.0
2019-01-30 09:35:00,53.76,53.8,53.75,53.79,169345.0,47.8104,47.846,47.8015,47.8371,169345.0
2019-01-30 09:40:00,53.79,53.79,53.74,53.75,163612.0,47.8371,47.8371,47.7926,47.8015,163612.0
2019-01-30 09:45:00,53.76,53.77,53.74,53.76,119955.0,47.8104,47.8193,47.7926,47.8104,119955.0
2019-01-30 09:50:00,53.76,53.77,53.74,53.76,71278.0,47.8104,47.8193,47.7926,47.8104,71278.0
2019-01-30 09:55:00,53.76,53.76,53.73,53.73,32485.0,47.8104,47.8104,47.7838,47.7838,32485.0
2019-01-30 10:00:00,53.74,53.75,53.71,53.71,75978.0,47.7926,47.8015,47.766,47.766,75978.0
2019-01-30 10:05:00,53.7,53.73,53.69,53.71,161252.0,47.7571,47.7838,47.7482,47.766,161252.0
2019-01-30 10:10:00,53.71,53.75,53.69,53.74,268393.0,47.766,47.8015,47.7482,47.7926,268393.0
2019-01-30 10:15:00,53.73,53.74,53.71,53.73,39722.0,47.7838,47.7926,47.766,47.7838,39722.0
2019-01-30 10:20:00,53.72,53.75,53.72,53.75,30116.0,47.7749,47.8015,47.7749,47.8015,30116.0
2019-01-30 10:25:00,53.75,53.77,53.75,53.76,23639.0,47.8015,47.8193,47.8015,47.8104,23639.0
2019-01-30 10:30:00,53.77,53.79,53.76,53.77,44208.0,47.8193,47.8371,47.8104,47.8193,44208.0
2019-01-30 10:35:00,53.77,53.8,53.76,53.79,26798.0,47.8193,47.846,47.8104,47.8371,26798.0
2019-01-30 10:40:00,53.79,53.82,53.79,53.81,33292.0,47.8371,47.8638,47.8371,47.8549,33292.0
2019-01-30 10:45:00,53.82,53.82,53.79,53.8,11347.0,47.8638,47.8638,47.8371,47.846,11347.0
2019-01-30 10:50:00,53.8,53.81,53.78,53.79,17255.0,47.846,47.8549,47.8282,47.8371,17255.0
2019-01-30 10:55:00,53.8,53.82,53.79,53.8,36737.0,47.846,47.8638,47.8371,47.846,36737.0
2019-01-30 11:00:00,53.81,53.86,53.81,53.84,123685.0,47.8549,47.8994,47.8549,47.8816,123685.0
2019-01-30 11:05:00,53.84,53.85,53.83,53.84,53783.0,47.8816,47.8905,47.8727,47.8816,53783.0
2019-01-30 11:10:00,53.84,53.86,53.83,53.86,16171.0,47.8816,47.8994,47.8727,47.8994,16171.0
2019-01-30 11:15:00,53.86,53.86,53.84,53.84,52324.0,47.8994,47.8994,47.8816,47.8816,52324.0
2019-01-30 11:20:00,53.85,53.85,53.83,53.83,32174.0,47.8905,47.8905,47.8727,47.8727,32174.0
2019-01-30 11:25:00,53.84,53.84,53.81,53.84,40269.0,47.8816,47.8816,47.8549,47.8816,40269.0
2019-01-30 11:30:00,53.84,53.86,53.83,53.86,35206.0,47.8816,47.8994,47.8727,47.8994,35206.0
2019-01-30 11:35:00,53.87,53.87,53.82,53.84,33069.0,47.9083,47.9083,47.8638,47.8816,33069.0
2019-01-30 11:40:00,53.84,53.87,53.84,53.86,19949.0,47.8816,47.9083,47.8816,47.8994,19949.0
2019-01-30 11:45:00,53.87,53.88,53.86,53.88,11748.0,47.9083,47.9172,47.8994,47.9172,11748.0
2019-01-30 11:50:00,53.87,53.89,53.86,53.88,22046.0,47.9083,47.926,47.8994,47.9172,22046.0
2019-01-30 11:55:00,53.89,53.91,53.88,53.9,32740.0,47.926,47.9438,47.9172,47.9349,32740.0
2019-01-30 12:00:00,53.91,53.91,53.89,53.9,62031.0,47.9438,47.9438,47.926,47.9349,62031.0
2019-01-30 12:05:00,53.91,53.91,53.89,53.9,20497.0,47.9438,47.9438,47.926,47.9349,20497.0
2019-01-30 12:10:00,53.9,53.91,53.89,53.9,33531.0,47.9349,47.9438,47.926,47.9349,33531.0
2019-01-30 12:15:00,53.9,53.92,53.9,53.91,23587.0,47.9349,47.9527,47.9349,47.9438,23587.0
2019-01-30 12:20:00,53.91,53.92,53.89,53.89,49100.0,47.9438,47.9527,47.926,47.926,49100.0
2019-01-30 12:25:00,53.88,53.9,53.87,53.88,22682.0,47.9172,47.9349,47.9083,47.9172,22682.0
2019-01-30 12:30:00,53.88,53.88,53.85,53.87,19850.0,47.9172,47.9172,47.8905,47.9083,19850.0
2019-01-30 12:35:00,53.86,53.88,53.85,53.88,17496.0,47.8994,47.9172,47.8905,47.9172,17496.0
2019-01-30 12:40:00,53.87,53.88,53.86,53.86,25586.0,47.9083,47.9172,47.8994,47.8994,25586.0
2019-01-30 12:45:00,53.87,53.89,53.86,53.89,51463.0,47.9083,47.926,47.8994,47.926,51463.0
2019-01-30 12:50:00,53.89,53.9,53.88,53.89,9517.0,47.926,47.9349,47.9172,47.926,9517.0
2019-01-30 12:55:00,53.89,53.89,53.87,53.88,31527.0,47.926,47.926,47.9083,47.9172,31527.0
2019-01-30 13:00:00,53.88,53.89,53.88,53.88,31424.0,47.9172,47.926,47.9172,47.9172,31424.0
2019-01-30 13:05:00,53.89,53.9,53.88,53.89,18533.0,47.926,47.9349,47.9172,47.926,18533.0
2019-01-30 13:10:00,53.89,53.9,53.88,53.88,8351.0,47.926,47.9349,47.9172,47.9172,8351.0
2019-01-30 13:15:00,53.88,53.89,53.87,53.87,22435.0,47.9172,47.926,47.9083,47.9083,22435.0
2019-01-30 13:20:00,53.87,53.87,53.85,53.86,27549.0,47.9083,47.9083,47.8905,47.8994,27549.0
2019-01-30 13:25:00,53.86,53.87,53.85,53.86,24648.0,47.8994,47.9083,47.8905,47.8994,24648.0
2019-01-30 13:30:00,53.86,53.87,53.85,53.86,11535.0,47.8994,47.9083,47.8905,47.8994,11535.0
2019-01-30 13:35:00,53.85,53.86,53.85,53.86,6671.0,47.8905,47.8994,47.8905,47.8994,6671.0
2019-01-30 13:40:00,53.85,53.86,53.81,53.82,15299.0,47.8905,47.8994,47.8549,47.8638,15299.0
2019-01-30 13:45:00,53.82,53.83,53.8,53.8,26257.0,47.8638,47.8727,47.846,47.846,26257.0
2019-01-30 13:50:00,53.8,53.82,53.8,53.81,16627.0,47.846,47.8638,47.846,47.8549,16627.0
2019-01-30 13:55:00,53.81,53.82,53.8,53.8,41178.0,47.8549,47.8638,47.846,47.846,41178.0
2019-01-30 14:00:00,53.8,54.11,53.79,54.09,601335.0,47.846,48.1217,47.8371,48.1039,601335.0
2019-01-30 14:05:00,54.1,54.13,54.05,54.05,76314.0,48.1128,48.1395,48.0683,48.0683,76314.0
2019-01-30 14:10:00,54.06,54.16,54.06,54.16,69146.0,48.0772,48.1662,48.0772,48.1662,69146.0
2019-01-30 14:15:00,54.16,54.2,54.13,54.19,195743.0,48.1662,48.2017,48.1395,48.1928,195743.0
2019-01-30 14:20:00,54.19,54.31,54.17,54.27,189635.0,48.1928,48.2996,48.1751,48.264,189635.0
2019-01-30 14:25:00,54.27,54.3,54.19,54.2,156497.0,48.264,48.2907,48.1928,48.2017,156497.0
2019-01-30 14:30:00,54.21,54.27,54.18,54.27,98317.0,48.2106,48.264,48.184,48.264,98317.0
2019-01-30 14:35:00,54.27,54.32,54.21,54.32,98823.0,48.264,48.3085,48.2106,48.3085,98823.0
2019-01-30 14:40:00,54.31,54.35,54.28,54.34,103158.0,48.2996,48.3351,48.2729,48.3262,103158.0
2019-01-30 14:45:00,54.34,54.4,54.33,54.35,122356.0,48.3262,48.3796,48.3174,48.3351,122356.0
2019-01-30 14:50:00,54.36,54.4,54.3,54.4,140275.0,48.344,48.3796,48.2907,48.3796,140275.0
2019-01-30 14:55:00,54.4,54.44,54.38,54.44,138810.0,48.3796,48.4152,48.3618,48.4152,138810.0
2019-01-30 15:00:00,54.44,54.44,54.37,54.38,81616.0,48.4152,48.4152,48.3529,48.3618,81616.0
2019-01-30 15:05:00,54.38,54.39,54.35,54.35,93363.0,48.3618,48.3707,48.3351,48.3351,93363.0
2019-01-30 15:10:00,54.34,54.34,54.27,54.3,135187.0,48.3262,48.3262,48.264,48.2907,135187.0
2019-01-30 15:15:00,54.3,54.32,54.27,54.3,98982.0,48.2907,48.3085,48.264,48.2907,98982.0
2019-01-30 15:20:00,54.3,54.32,54.26,54.27,97104.0,48.2907,48.3085,48.2551,48.264,97104.0
2019-01-30 15:25:00,54.27,54.31,54.25,54.26,123670.0,48.264,48.2996,48.2462,48.2551,123670.0
2019-01-30 15:30:00,54.26,54.29,54.22,54.23,113037.0,48.2551,48.2818,48.2195,48.2284,113037.0
2019-01-30 15:35:00,54.24,54.26,54.22,54.25,486370.0,48.2373,48.2551,48.2195,48.2462,486370.0
2019-01-30 15:40:00,54.25,54.26,54.21,54.22,175303.0,48.2462,48.2551,48.2106,48.2195,175303.0
2019-01-30 15:45:00,54.22,54.29,54.21,54.28,156979.0,48.2195,48.2818,48.2106,48.2729,156979.0
2019-01-30 15:50:00,54.28,54.29,54.16,54.17,863393.0,48.2729,48.2818,48.1662,48.1751,863393.0
2019-01-30 15:55:00,54.17,54.21,54.16,54.19,363050.0,48.1751,48.2106,48.1662,48.1928,363050.0
2019-01-31 09:30:00,54.2,54.24,54.15,54.16,551765.0,48.2017,48.2373,48.1573,48.1662,551765.0
2019-01-31 09:35:00,54.16,54.18,54.13,54.16,256125.0,48.1662,48.184,48.1395,48.1662,256125.0
2019-01-31 09:40:00,54.16,54.16,54.11,54.13,148255.0,48.1662,48.1662,48.1217,48.1395,148255.0
2019-01-31 09:45:00,54.13,54.16,54.13,54.13,31937.0,48.1395,48.1662,48.1395,48.1395,31937.0
2019-01-31 09:50:00,54.13,54.18,54.12,54.18,63994.0,48.1395,48.184,48.1306,48.184,63994.0
2019-01-31 09:55:00,54.18,54.19,54.16,54.16,62794.0,48.184,48.1928,48.1662,48.1662,62794.0
2019-01-31 10:00:00,54.17,54.19,54.15,54.19,62348.0,48.1751,48.1928,48.1573,48.1928,62348.0
2019-01-31 10:05:00,54.19,54.2,54.17,54.18,85450.0,48.1928,48.2017,48.1751,48.184,85450.0
2019-01-31 10:10:00,54.17,54.24,54.17,54.23,92935.0,48.1751,48.2373,48.1751,48.2284,92935.0
2019-01-31 10:15:00,54.23,54.25,54.21,54.24,307748.0,48.2284,48.2462,48.2106,48.2373,307748.0
2019-01-31 10:20:00,54.24,54.26,54.22,54.24,107937.0,48.2373,48.2551,48.2195,48.2373,107937.0
2019-01-31 10:25:00,54.24,54.27,54.23,54.25,459011.0,48.2373,48.264,48.2284,48.2462,459011.0
2019-01-31 10:30:00,54.25,54.29,54.25,54.25,138599.0,48.2462,48.2818,48.2462,48.2462,138599.0
2019-01-31 10:35:00,54.26,54.26,54.21,54.25,59666.0,48.2551,48.2551,48.2106,48.2462,59666.0
2019-01-31 10:40:00,54.25,54.28,54.25,54.27,25454.0,48.2462,48.2729,48.2462,48.264,25454.0
2019-01-31 10:45:00,54.27,54.27,54.19,54.19,37417.0,48.264,48.264,48.1928,48.1928,37417.0
2019-01-31 10:50:00,54.18,54.19,54.16,54.18,22009.0,48.184,48.1928,48.1662,48.184,22009.0
2019-01-31 10:55:00,54.17,54.21,54.14,54.16,229185.0,48.1751,48.2106,48.1484,48.1662,229185.0
2019-01-31 11:00:00,54.16,54.23,54.14,54.22,120081.0,48.1662,48.2284,48.1484,48.2195,120081.0
2019-01-31 11:05:00,54.21,54.21,54.18,54.19,169242.0,48.2106,48.2106,48.184,48.1928,169242.0
2019-01-31 11:10:00,54.19,54.23,54.18,54.22,168150.0,48.1928,48.2284,48.184,48.2195,168150.0
2019-01-31 11:15:00,54.22,54.23,54.19,54.19,98916.0,48.2195,48.2284,48.1928,48.1928,98916.0
2019-01-31 11:20:00,54.2,54.24,54.19,54.23,89317.0,48.2017,48.2373,48.1928,48.2284,89317.0
2019-01-31 11:25:00,54.24,54.26,54.23,54.26,70166.0,48.2373,48.2551,48.2284,48.2551,70166.0
2019-01-31 11:30:00,54.25,54.3,54.24,54.3,122014.0,48.2462,48.2907,48.2373,48.2907,122014.0
2019-01-31 11:35:00,54.3,54.33,54.28,54.32,123761.0,48.2907,48.3174,48.2729,48.3085,123761.0
2019-01-31 11:40:00,54.31,54.32,54.29,54.31,50770.0,48.2996,48.3085,48.2818,48.2996,50770.0
2019-01-31 11:45:00,54.31,54.34,54.31,54.34,40324.0,48.2996,48.3262,48.2996,48.3262,40324.0
2019-01-31 11:50:00,54.34,54.38,54.33,54.37,93225.0,48.3262,48.3618,48.3174,48.3529,93225.0
2019-01-31 11:55:00,54.37,54.4,54.37,54.38,42587.0,48.3529,48.3796,48.3529,48.3618,42587.0
2019-01-31 12:00:00,54.38,54.4,54.35,54.36,42214.0,48.3618,48.3796,48.3351,48.344,42214.0
2019-01-31 12:05:00,54.36,54.38,54.33,54.37,130173.0,48.344,48.3618,48.3174,48.3529,130173.0
2019-01-31 12:10:00,54.36,54.37,54.34,54.35,37507.0,48.344,48.3529,48.3262,48.3351,37507.0
2019-01-31 12:15:00,54.35,54.36,54.32,54.33,33160.0,48.3351,48.344,48.3085,48.3174,33160.0
2019-01-31 12:20:00,54.33,54.35,54.31,54.34,19001.0,48.3174,48.3351,48.2996,48.3262,19001.0
2019-01-31 12:25:00,54.33,54.34,54.3,54.3,34033.0,48.3174,48.3262,48.2907,48.2907,34033.0
2019-01-31 12:30:00,54.3,54.31,54.28,54.3,46049.0,48.2907,48.2996,48.2729,48.2907,46049.0
2019-01-31 12:35:00,54.3,54.33,54.29,54.32,105113.0,48.2907,48.3174,48.2818,48.3085,105113.0
2019-01-31 12:40:00,54.32,54.33,54.23,54.23,121698.0,48.3085,48.3174,48.2284,48.2284,121698.0
2019-01-31 12:45:00,54.23,54.28,54.23,54.26,58616.0,48.2284,48.2729,48.2284,48.2551,58616.0
2019-01-31 12:50:00,54.27,54.29,54.26,54.29,23820.0,48.264,48.2818,48.2551,48.2818,23820.0
2019-01-31 12:55:00,54.29,54.29,54.26,54.27,27413.0,48.2818,48.2818,48.2551,48.264,27413.0
2019-01-31 13:00:00,54.27,54.3,54.26,54.29,149630.0,48.264,48.2907,48.2551,48.2818,149630.0
2019-01-31 13:05:00,54.29,54.32,54.29,54.3,25206.0,48.2818,48.3085,48.2818,48.2907,25206.0
2019-01-31 13:10:00,54.31,54.31,54.28,54.3,112011.0,48.2996,48.2996,48.2729,48.2907,112011.0
2019-01-31 13:15:00,54.3,54.31,54.25,54.26,17902.0,48.2907,48.2996,48.2462,48.2551,17902.0
2019-01-31 13:20:00,54.26,54.28,54.26,54.27,10280.0,48.2551,48.2729,48.2551,48.264,10280.0
2019-01-31 13:25:00,54.27,54.29,54.24,54.25,144271.0,48.264,48.2818,48.2373,48.2462,144271.0
2019-01-31 13:30:00,54.25,54.26,54.21,54.22,137758.0,48.2462,48.2551,48.2106,48.2195,137758.0
2019-01-31 13:35:00,54.22,54.25,54.22,54.25,47011.0,48.2195,48.2462,48.2195,48.2462,47011.0
2019-01-31 13:40:00,54.25,54.26,54.23,54.24,28827.0,48.2462,48.2551,48.2284,48.2373,28827.0
2019-01-31 13:45:00,54.24,54.25,54.22,54.24,27282.0,48.2373,48.2462,48.2195,48.2373,27282.0
2019-01-31 13:50:00,54.23,54.28,54.23,54.28,63595.0,48.2284,48.2729,48.2284,48.2729,63595.0
2019-01-31 13:55:00,54.27,54.29,54.26,54.28,23505.0,48.264,48.2818,48.2551,48.2729,23505.0
2019-01-31 14:00:00,54.28,54.3,54.27,54.28,41052.0,48.2729,48.2907,48.264,48.2729,41052.0
2019-01-31 14:05:00,54.29,54.3,54.27,54.28,30839.0,48.2818,48.2907,48.264,48.2729,30839.0
2019-01-31 14:10:00,54.27,54.28,54.25,54.25,22544.0,48.264,48.2729,48.2462,48.2462,22544.0
2019-01-31 14:15:00,54.25,54.26,54.22,54.23,54364.0,48.2462,48.2551,48.2195,48.2284,54364.0
2019-01-31 14:20:00,54.23,54.26,54.23,54.26,18191.0,48.2284,48.2551,48.2284,48.2551,18191.0
2019-01-31 14:25:00,54.25,54.26,54.24,54.25,18306.0,48.2462,48.2551,48.2373,48.2462,18306.0
2019-01-31 14:30:00,54.24,54.26,54.22,54.23,52146.0,48.2373,48.2551,48.2195,48.2284,52146.0
2019-01-31 14:35:00,54.23,54.26,54.22,54.25,28271.0,48.2284,48.2551,48.2195,48.2462,28271.0
2019-01-31 14:40:00,54.24,54.26,54.22,54.24,35272.0,48.2373,48.2551,48.2195,48.2373,35272.0
2019-01-31 14:45:00,54.23,54.25,54.23,54.23,137088.0,48.2284,48.2462,48.2284,48.2284,137088.0
2019-01-31 14:50:00,54.23,54.25,54.22,54.25,117196.0,48.2284,48.2462,48.2195,48.2462,117196.0
2019-01-31 14:55:00,54.25,54.26,54.21,54.22,209699.0,48.2462,48.2551,48.2106,48.2195,209699.0
2019-01-31 15:00:00,54.22,54.22,54.17,54.17,28010.0,48.2195,48.2195,48.1751,48.1751,28010.0
2019-01-31 15:05:00,54.17,54.19,54.16,54.18,66946.0,48.1751,48.1928,48.1662,48.184,66946.0
2019-01-31 15:10:00,54.17,54.18,54.16,54.18,54245.0,48.1751,48.184,48.1662,48.184,54245.0
2019-01-31 15:15:00,54.18,54.2,54.17,54.19,107348.0,48.184,48.2017,48.1751,48.1928,107348.0
2019-01-31 15:20:00,54.19,54.2,54.16,54.18,117035.0,48.1928,48.2017,48.1662,48.184,117035.0
2019-01-31 15:25:00,54.18,54.19,54.17,54.18,148243.0,48.184,48.1928,48.1751,48.184,148243.0
2019-01-31 15:30:00,54.18,54.21,54.17,54.18,207977.0,48.184,48.2106,48.1751,48.184,207977.0
2019-01-31 15:35:00,54.18,54.22,54.16,54.22,606794.0,48.184,48.2195,48.1662,48.2195,606794.0
2019-01-31 15:40:00,54.21,54.22,54.18,54.21,204984.0,48.2106,48.2195,48.184,48.2106,204984.0
2019-01-31 15:45:00,54.2,54.22,54.18,54.22,112836.0,48.2017,48.2195,48.184,48.2195,112836.0
2019-01-31 15:50:00,54.22,54.31,54.2,54.3,178140.0,48.2195,48.2996,48.2017,48.2907,178140.0
2019-01-31 15:55:00,54.31,54.33,54.25,54.26,698887.0,48.2996,48.3174,48.2462,48.2551,698887.0
2019-02-01 09:30:00,54.13,54.17,54.12,54.14,127309.0,48.1395,48.1751,48.1306,48.1484,127309.0
2019-02-01 09:35:00,54.15,54.2,54.14,54.2,125621.0,48.1573,48.2017,48.1484,48.2017,125621.0
2019-02-01 09:40:00,54.19,54.21,54.16,54.18,105256.0,48.1928,48.2106,48.1662,48.184,105256.0
2019-02-01 09:45:00,54.18,54.18,54.11,54.11,395371.0,48.184,48.184,48.1217,48.1217,395371.0
2019-02-01 09:50:00,54.11,54.11,54.07,54.09,71135.0,48.1217,48.1217,48.0861,48.1039,71135.0
2019-02-01 09:55:00,54.09,54.1,54.06,54.06,150003.0,48.1039,48.1128,48.0772,48.0772,150003.0
2019-02-01 10:00:00,54.07,54.16,54.02,54.15,816374.0,48.0861,48.1662,48.0417,48.1573,816374.0
2019-02-01 10:05:00,54.15,54.17,54.14,54.16,94988.0,48.1573,48.1751,48.1484,48.1662,94988.0
2019-02-01 10:10:00,54.16,54.17,54.14,54.15,53905.0,48.1662,48.1751,48.1484,48.1573,53905.0
2019-02-01 10:15:00,54.15,54.15,54.08,54.09,465231.0,48.1573,48.1573,48.095,48.1039,465231.0
2019-02-01 10:20:00,54.09,54.13,54.08,54.13,251005.0,48.1039,48.1395,48.095,48.1395,251005.0
2019-02-01 10:25:00,54.13,54.13,54.1,54.1,109615.0,48.1395,48.1395,48.1128,48.1128,109615.0
2019-02-01 10:30:00,54.1,54.11,54.06,54.07,134154.0,48.1128,48.1217,48.0772,48.0861,134154.0
2019-02-01 10:35:00,54.06,54.11,54.06,54.11,70940.0,48.0772,48.1217,48.0772,48.1217,70940.0
2019-02-01 10:40:00,54.11,54.14,54.1,54.11,91611.0,48.1217,48.1484,48.1128,48.1217,91611.0
2019-02-01 10:45:00,54.11,54.12,54.07,54.09,187114.0,48.1217,48.1306,48.0861,48.1039,187114.0
2019-02-01 10:50:00,54.09,54.11,54.03,54.04,67751.0,48.1039,48.1217,48.0506,48.0594,67751.0
2019-02-01 10:55:00,54.03,54.04,54.0,54.01,28822.0,48.0506,48.0594,48.0239,48.0328,28822.0
2019-02-01 11:00:00,54.01,54.02,53.96,54.01,89169.0,48.0328,48.0417,47.9883,48.0328,89169.0
2019-02-01 11:05:00,54.0,54.03,54.0,54.03,42408.0,48.0239,48.0506,48.0239,48.0506,42408.0
2019-02-01 11:10:00,54.03,54.04,54.02,54.04,36702.0,48.0506,48.0594,48.0417,48.0594,36702.0
2019-02-01 11:15:00,54.05,54.07,54.03,54.04,175905.0,48.0683,48.0861,48.0506,48.0594,175905.0
2019-02-01 11:20:00,54.04,54.08,54.03,54.07,160208.0,48.0594,48.095,48.0506,48.0861,160208.0
2019-02-01 11:25:00,54.07,54.1,54.07,54.08,56904.0,48.0861,48.1128,48.0861,48.095,56904.0
2019-02-01 11:30:00,54.08,54.09,54.07,54.08,37739.0,48.095,48.1039,48.0861,48.095,37739.0
2019-02-01 11:35:00,54.09,54.1,54.07,54.07,63147.0,48.1039,48.1128,48.0861,48.0861,63147.0
2019-02-01 11:40:00,54.08,54.1,54.07,54.09,31309.0,48.095,48.1128,48.0861,48.1039,31309.0
2019-02-01 11:45:00,54.09,54.13,54.07,54.13,389872.0,48.1039,48.1395,48.0861,48.1395,389872.0
2019-02-01 11:50:00,54.13,54.14,54.12,54.14,32495.0,48.1395,48.1484,48.1306,48.1484,32495.0
2019-02-01 11:55:00,54.14,54.14,54.13,54.14,15474.0,48.1484,48.1484,48.1395,48.1484,15474.0
2019-02-01 12:00:00,54.15,54.15,54.1,54.1,28507.0,48.1573,48.1573,48.1128,48.1128,28507.0
2019-02-01 12:05:00,54.1,54.11,54.08,54.08,14984.0,48.1128,48.1217,48.095,48.095,14984.0
2019-02-01 12:10:00,54.08,54.09,54.06,54.07,21251.0,48.095,48.1039,48.0772,48.0861,21251.0
2019-02-01 12:15:00,54.07,54.08,54.05,54.05,19458.0,48.0861,48.095,48.0683,48.0683,19458.0
2019-02-01 12:20:00,54.05,54.05,54.0,54.0,127772.0,48.0683,48.0683,48.0239,48.0239,127772.0
2019-02-01 12:25:00,54.0,54.04,53.99,54.04,36584.0,48.0239,48.0594,48.015,48.0594,36584.0
2019-02-01 12:30:00,54.04,54.05,54.02,54.02,19671.0,48.0594,48.0683,48.0417,48.0417,19671.0
2019-02-01 12:35:00,54.03,54.04,53.99,53.99,30824.0,48.0506,48.0594,48.015,48.015,30824.0
2019-02-01 12:40:00,53.99,54.03,53.99,54.01,45156.0,48.015,48.0506,48.015,48.0328,45156.0
2019-02-01 12:45:00,54.02,54.02,53.99,54.02,50790.0,48.0417,48.0417,48.015,48.0417,50790.0
2019-02-01 12:50:00,54.02,54.03,54.0,54.0,26133.0,48.0417,48.0506,48.0239,48.0239,26133.0
2019-02-01 12:55:00,54.0,54.02,54.0,54.01,162595.0,48.0239,48.0417,48.0239,48.0328,162595.0
2019-02-01 13:00:00,54.01,54.02,53.99,54.0,47414.0,48.0328,48.0417,48.015,48.0239,47414.0
2019-02-01 13:05:00,53.99,54.03,53.99,54.01,29531.0,48.015,48.0506,48.015,48.0328,29531.0
2019-02-01 13:10:00,54.01,54.02,53.99,54.0,49866.0,48.0328,48.0417,48.015,48.0239,49866.0
2019-02-01 13:15:00,54.0,54.01,53.97,53.97,13149.0,48.0239,48.0328,47.9972,47.9972,13149.0
2019-02-01 13:20:00,53.97,53.97,53.95,53.96,9714.0,47.9972,47.9972,47.9794,47.9883,9714.0
2019-02-01 13:25:00,53.97,53.99,53.97,53.98,17862.0,47.9972,48.015,47.9972,48.0061,17862.0
2019-02-01 13:30:00,53.98,54.0,53.98,53.99,6327.0,48.0061,48.0239,48.0061,48.015,6327.0
2019-02-01 13:35:00,53.99,54.0,53.98,53.99,13386.0,48.015,48.0239,48.0061,48.015,13386.0
2019-02-01 13:40:00,53.99,54.0,53.95,53.95,18209.0,48.015,48.0239,47.9794,47.9794,18209.0
2019-02-01 13:45:00,53.95,53.96,53.93,53.95,228798.0,47.9794,47.9883,47.9616,47.9794,228798.0
2019-02-01 13:50:00,53.96,53.98,53.95,53.96,174748.0,47.9883,48.0061,47.9794,47.9883,174748.0
2019-02-01 13:55:00,53.96,53.98,53.95,53.98,57360.0,47.9883,48.0061,47.9794,48.0061,57360.0
2019-02-01 14:00:00,53.98,53.98,53.9,53.9,261104.0,48.0061,48.0061,47.9349,47.9349,261104.0
2019-02-01 14:05:00,53.9,53.93,53.9,53.93,143556.0,47.9349,47.9616,47.9349,47.9616,143556.0
2019-02-01 14:10:00,53.93,53.94,53.91,53.92,181938.0,47.9616,47.9705,47.9438,47.9527,181938.0
2019-02-01 14:15:00,53.93,53.94,53.88,53.89,107195.0,47.9616,47.9705,47.9172,47.926,107195.0
2019-02-01 14:20:00,53.89,53.92,53.88,53.9,87680.0,47.926,47.9527,47.9172,47.9349,87680.0
2019-02-01 14:25:00,53.9,53.92,53.89,53.92,129541.0,47.9349,47.9527,47.926,47.9527,129541.0
2019-02-01 14:30:00,53.93,53.94,53.92,53.94,29011.0,47.9616,47.9705,47.9527,47.9705,29011.0
2019-02-01 14:35:00,53.94,53.94,53.91,53.93,120351.0,47.9705,47.9705,47.9438,47.9616,120351.0
2019-02-01 14:40:00,53.92,53.95,53.91,53.94,39569.0,47.9527,47.9794,47.9438,47.9705,39569.0
2019-02-01 14:45:00,53.94,53.94,53.92,53.93,52850.0,47.9705,47.9705,47.9527,47.9616,52850.0
2019-02-01 14:50:00,53.94,53.95,53.91,53.91,36753.0,47.9705,47.9794,47.9438,47.9438,36753.0
2019-02-01 14:55:00,53.91,53.94,53.91,53.93,24084.0,47.9438,47.9705,47.9438,47.9616,24084.0
2019-02-01 15:00:00,53.93,53.95,53.92,53.94,77273.0,47.9616,47.9794,47.9527,47.9705,77273.0
2019-02-01 15:05:00,53.94,53.98,53.93,53.95,121425.0,47.9705,48.0061,47.9616,47.9794,121425.0
2019-02-01 15:10:00,53.94,53.96,53.94,53.95,61239.0,47.9705,47.9883,47.9705,47.9794,61239.0
2019-02-01 15:15:00,53.95,53.99,53.95,53.98,105748.0,47.9794,48.015,47.9794,48.0061,105748.0
2019-02-01 15:20:00,53.98,54.0,53.95,54.0,74116.0,48.0061,48.0239,47.9794,48.0239,74116.0
2019-02-01 15:25:00,53.99,54.01,53.98,54.01,26522.0,48.015,48.0328,48.0061,48.0328,26522.0
2019-02-01 15:30:00,54.01,54.03,54.01,54.02,61969.0,48.0328,48.0506,48.0328,48.0417,61969.0
2019-02-01 15:35:00,54.02,54.03,54.01,54.02,19104.0,48.0417,48.0506,48.0328,48.0417,19104.0
2019-02-01 15:40:00,54.02,54.04,54.01,54.04,87024.0,48.0417,48.0594,48.0328,48.0594,87024.0
2019-02-01 15:45:00,54.04,54.04,54.01,54.02,133624.0,48.0594,48.0594,48.0328,48.0417,133624.0
2019-02-01 15:50:00,54.02,54.03,54.0,54.0,223423.0,48.0417,48.0506,48.0239,48.0239,223423.0
2019-02-01 15:55:00,54.0,54.07,53.99,54.06,557187.0,48.0239,48.0861,48.015,48.0772,557187.0
2019-02-04 09:30:00,54.0,54.03,53.94,54.01,284302.0,48.0239,48.0506,47.9705,48.0328,284302.0
2019-02-04 09:35:00,54.0,54.01,53.95,53.96,92658.0,48.0239,48.0328,47.9794,47.9883,92658.0
2019-02-04 09:40:00,53.96,54.0,53.95,53.98,68761.0,47.9883,48.0239,47.9794,48.0061,68761.0
2019-02-04 09:45:00,53.99,54.03,53.98,54.03,39813.0,48.015,48.0506,48.0061,48.0506,39813.0
2019-02-04 09:50:00,54.03,54.03,54.0,54.02,15842.0,48.0506,48.0506,48.0239,48.0417,15842.0
2019-02-04 09:55:00,54.02,54.05,54.02,54.03,759292.0,48.0417,48.0683,48.0417,48.0506,759292.0
2019-02-04 10:00:00,54.03,54.03,53.95,53.98,226383.0,48.0506,48.0506,47.9794,48.0061,226383.0
2019-02-04 10:05:00,53.97,54.0,53.96,53.99,56962.0,47.9972,48.0239,47.9883,48.015,56962.0
2019-02-04 10:10:00,54.0,54.07,53.99,54.07,362177.0,48.0239,48.0861,48.015,48.0861,362177.0
2019-02-04 10:15:00,54.07,54.07,54.03,54.04,67791.0,48.0861,48.0861,48.0506,48.0594,67791.0
2019-02-04 10:20:00,54.04,54.04,53.99,54.0,62434.0,48.0594,48.0594,48.015,48.0239,62434.0
2019-02-04 10:25:00,54.0,54.0,53.96,53.97,186320.0,48.0239,48.0239,47.9883,47.9972,186320.0
2019-02-04 10:30:00,53.97,54.0,53.97,54.0,19024.0,47.9972,48.0239,47.9972,48.0239,19024.0
2019-02-04 10:35:00,53.99,54.01,53.97,53.98,30497.0,48.015,48.0328,47.9972,48.0061,30497.0
2019-02-04 10:40:00,53.98,53.99,53.96,53.99,19909.0,48.0061,48.015,47.9883,48.015,19909.0
2019-02-04 10:45:00,53.99,54.01,53.98,54.01,17030.0,48.015,48.0328,48.0061,48.0328,17030.0
2019-02-04 10:50:00,54.01,54.02,54.0,54.02,16560.0,48.0328,48.0417,48.0239,48.0417,16560.0
2019-02-04 10:55:00,54.02,54.03,53.99,54.01,19979.0,48.0417,48.0506,48.015,48.0328,19979.0
2019-02-04 11:00:00,54.01,54.04,54.0,54.03,21552.0,48.0328,48.0594,48.0239,48.0506,21552.0
2019-02-04 11:05:00,54.03,54.03,54.0,54.01,50662.0,48.0506,48.0506,48.0239,48.0328,50662.0
2019-02-04 11:10:00,54.01,54.03,53.99,54.02,24214.0,48.0328,48.0506,48.015,48.0417,24214.0
2019-02-04 11:15:00,54.02,54.05,54.02,54.05,42687.0,48.0417,48.0683,48.0417,48.0683,42687.0
2019-02-04 11:20:00,54.05,54.05,54.02,54.03,30235.0,48.0683,48.0683,48.0417,48.0506,30235.0
2019-02-04 11:25:00,54.03,54.07,54.03,54.06,20340.0,48.0506,48.0861,48.0506,48.0772,20340.0
2019-02-04 11:30:00,54.06,54.09,54.05,54.08,71235.0,48.0772,48.1039,48.0683,48.095,71235.0
2019-02-04 11:35:00,54.07,54.08,54.04,54.05,24304.0,48.0861,48.095,48.0594,48.0683,24304.0
2019-02-04 11:40:00,54.04,54.04,54.04,54.04,3903.0,48.0594,48.0594,48.0594,48.0594,3903.0
2019-02-04 11:45:00,54.05,54.08,54.04,54.08,10278.0,48.0683,48.095,48.0594,48.095,10278.0
2019-02-04 11:50:00,54.08,54.11,54.08,54.09,11732.0,48.095,48.1217,48.095,48.1039,11732.0
2019-02-04 11:55:00,54.09,54.09,54.07,54.09,107419.0,48.1039,48.1039,48.0861,48.1039,107419.0
2019-02-04 12:00:00,54.1,54.11,54.09,54.1,11175.0,48.1128,48.1217,48.1039,48.1128,11175.0
2019-02-04 12:05:00,54.11,54.11,54.1,54.11,2802.0,48.1217,48.1217,48.1128,48.1217,2802.0
2019-02-04 12:10:00,54.1,54.11,54.1,54.1,4027.0,48.1128,48.1217,48.1128,48.1128,4027.0
2019-02-04 12:15:00,54.1,54.11,54.09,54.1,8473.0,48.1128,48.1217,48.1039,48.1128,8473.0
2019-02-04 12:20:00,54.11,54.12,54.1,54.11,16638.0,48.1217,48.1306,48.1128,48.1217,16638.0
2019-02-04 12:25:00,54.11,54.11,54.09,54.11,4394.0,48.1217,48.1217,48.1039,48.1217,4394.0
2019-02-04 12:30:00,54.1,54.11,54.09,54.1,11700.0,48.1128,48.1217,48.1039,48.1128,11700.0
2019-02-04 12:35:00,54.1,54.13,54.09,54.12,24291.0,48.1128,48.1395,48.1039,48.1306,24291.0
2019-02-04 12:40:00,54.12,54.14,54.12,54.14,28372.0,48.1306,48.1484,48.1306,48.1484,28372.0
2019-02-04 12:45:00,54.13,54.14,54.12,54.12,44556.0,48.1395,48.1484,48.1306,48.1306,44556.0
2019-02-04 12:50:00,54.13,54.14,54.12,54.14,62807.0,48.1395,48.1484,48.1306,48.1484,62807.0
2019-02-04 12:55:00,54.14,54.15,54.12,54.12,32035.0,48.1484,48.1573,48.1306,48.1306,32035.0
2019-02-04 13:00:00,54.13,54.16,54.12,54.16,27520.0,48.1395,48.1662,48.1306,48.1662,27520.0
2019-02-04 13:05:00,54.16,54.17,54.15,54.16,20480.0,48.1662,48.1751,48.1573,48.1662,20480.0
2019-02-04 13:10:00,54.16,54.18,54.15,54.16,24222.0,48.1662,48.184,48.1573,48.1662,24222.0
2019-02-04 13:15:00,54.16,54.17,54.15,54.16,10612.0,48.1662,48.1751,48.1573,48.1662,10612.0
2019-02-04 13:20:00,54.17,54.17,54.15,54.16,26547.0,48.1751,48.1751,48.1573,48.1662,26547.0
2019-02-04 13:25:00,54.16,54.16,54.14,54.14,6250.0,48.1662,48.1662,48.1484,48.1484,6250.0
2019-02-04 13:30:00,54.14,54.15,54.14,54.15,5168.0,48.1484,48.1573,48.1484,48.1573,5168.0
2019-02-04 13:35:00,54.15,54.16,54.14,54.16,19408.0,48.1573,48.1662,48.1484,48.1662,19408.0
2019-02-04 13:40:00,54.15,54.17,54.15,54.16,18781.0,48.1573,48.1751,48.1573,48.1662,18781.0
2019-02-04 13:45:00,54.16,54.19,54.16,54.19,8282.0,48.1662,48.1928,48.1662,48.1928,8282.0
2019-02-04 13:50:00,54.18,54.21,54.18,54.21,87756.0,48.184,48.2106,48.184,48.2106,87756.0
2019-02-04 13:55:00,54.21,54.21,54.2,54.2,6532.0,48.2106,48.2106,48.2017,48.2017,6532.0
2019-02-04 14:00:00,54.21,54.23,54.2,54.23,22981.0,48.2106,48.2284,48.2017,48.2284,22981.0
2019-02-04 14:05:00,54.23,54.24,54.22,54.23,13981.0,48.2284,48.2373,48.2195,48.2284,13981.0
2019-02-04 14:10:00,54.23,54.24,54.22,54.22,27440.0,48.2284,48.2373,48.2195,48.2195,27440.0
2019-02-04 14:15:00,54.23,54.24,54.21,54.22,92210.0,48.2284,48.2373,48.2106,48.2195,92210.0
2019-02-04 14:20:00,54.22,54.22,54.2,54.21,13049.0,48.2195,48.2195,48.2017,48.2106,13049.0
2019-02-04 14:25:00,54.2,54.21,54.2,54.21,24671.0,48.2017,48.2106,48.2017,48.2106,24671.0
2019-02-04 14:30:00,54.2,54.21,54.18,54.2,271712.0,48.2017,48.2106,48.184,48.2017,271712.0
2019-02-04 14:35:00,54.19,54.2,54.17,54.17,108905.0,48.1928,48.2017,48.1751,48.1751,108905.0
2019-02-04 14:40:00,54.17,54.18,54.16,54.17,8535.0,48.1751,48.184,48.1662,48.1751,8535.0
2019-02-04 14:45:00,54.17,54.18,54.17,54.18,55992.0,48.1751,48.184,48.1751,48.184,55992.0
2019-02-04 14:50:00,54.17,54.19,54.17,54.18,19187.0,48.1751,48.1928,48.1751,48.184,19187.0
2019-02-04 14:55:00,54.18,54.2,54.18,54.19,30578.0,48.184,48.2017,48.184,48.1928,30578.0
2019-02-04 15:00:00,54.18,54.18,54.16,54.17,22658.0,48.184,48.184,48.1662,48.1751,22658.0
2019-02-04 15:05:00,54.16,54.19,54.16,54.19,148420.0,48.1662,48.1928,48.1662,48.1928,148420.0
2019-02-04 15:10:00,54.19,54.21,54.18,54.19,129153.0,48.1928,48.2106,48.184,48.1928,129153.0
2019-02-04 15:15:00,54.19,54.2,54.19,54.2,8911.0,48.1928,48.2017,48.1928,48.2017,8911.0
2019-02-04 15:20:00,54.2,54.2,54.19,54.2,5951.0,48.2017,48.2017,48.1928,48.2017,5951.0
2019-02-04 15:25:00,54.2,54.2,54.18,54.19,25802.0,48.2017,48.2017,48.184,48.1928,25802.0
2019-02-04 15:30:00,54.18,54.18,54.17,54.18,25849.0,48.184,48.184,48.1751,48.184,25849.0
2019-02-04 15:35:00,54.17,54.19,54.16,54.19,164968.0,48.1751,48.1928,48.1662,48.1928,164968.0
2019-02-04 15:40:00,54.19,54.2,54.18,54.2,49642.0,48.1928,48.2017,48.184,48.2017,49642.0
2019-02-04 15:45:00,54.2,54.21,54.18,54.2,96142.0,48.2017,48.2106,48.184,48.2017,96142.0
2019-02-04 15:50:00,54.2,54.2,54.18,54.2,107569.0,48.2017,48.2017,48.184,48.2017,107569.0
2019-02-04 15:55:00,54.2,54.27,54.19,54.27,486720.0,48.2017,48.264,48.1928,48.264,486720.0
2019-02-05 09:30:00,54.43,54.47,54.43,54.46,48748.0,48.4063,48.4419,48.4063,48.433,48748.0
2019-02-05 09:35:00,54.46,54.46,54.42,54.42,171744.0,48.433,48.433,48.3974,48.3974,171744.0
2019-02-05 09:40:00,54.43,54.43,54.4,54.42,43829.0,48.4063,48.4063,48.3796,48.3974,43829.0
2019-02-05 09:45:00,54.43,54.43,54.39,54.4,26863.0,48.4063,48.4063,48.3707,48.3796,26863.0
2019-02-05 09:50:00,54.4,54.44,54.39,54.44,162381.0,48.3796,48.4152,48.3707,48.4152,162381.0
2019-02-05 09:55:00,54.43,54.44,54.41,54.43,35066.0,48.4063,48.4152,48.3885,48.4063,35066.0
2019-02-05 10:00:00,54.44,54.45,54.4,54.41,97474.0,48.4152,48.4241,48.3796,48.3885,97474.0
2019-02-05 10:05:00,54.4,54.42,54.39,54.4,230786.0,48.3796,48.3974,48.3707,48.3796,230786.0
2019-02-05 10:10:00,54.4,54.41,54.38,54.41,129764.0,48.3796,48.3885,48.3618,48.3885,129764.0
2019-02-05 10:15:00,54.42,54.44,54.41,54.44,50938.0,48.3974,48.4152,48.3885,48.4152,50938.0
2019-02-05 10:20:00,54.44,54.45,54.43,54.45,121520.0,48.4152,48.4241,48.4063,48.4241,121520.0
2019-02-05 10:25:00,54.45,54.48,54.43,54.47,122359.0,48.4241,48.4508,48.4063,48.4419,122359.0
2019-02-05 10:30:00,54.47,54.49,54.46,54.48,38411.0,48.4419,48.4596,48.433,48.4508,38411.0
2019-02-05 10:35:00,54.48,54.49,54.46,54.47,51281.0,48.4508,48.4596,48.433,48.4419,51281.0
2019-02-05 10:40:00,54.46,54.51,54.46,54.51,37105.0,48.433,48.4774,48.433,48.4774,37105.0
2019-02-05 10:45:00,54.5,54.52,54.49,54.5,117677.0,48.4685,48.4863,48.4596,48.4685,117677.0
2019-02-05 10:50:00,54.5,54.51,54.48,54.51,49754.0,48.4685,48.4774,48.4508,48.4774,49754.0
2019-02-05 10:55:00,54.5,54.53,54.49,54.5,1967984.0,48.4685,48.4952,48.4596,48.4685,1967984.0
2019-02-05 11:00:00,54.51,54.52,54.49,54.51,90621.0,48.4774,48.4863,48.4596,48.4774,90621.0
2019-02-05 11:05:00,54.51,54.52,54.47,54.47,62258.0,48.4774,48.4863,48.4419,48.4419,62258.0
2019-02-05 11:10:00,54.47,54.47,54.43,54.43,105150.0,48.4419,48.4419,48.4063,48.4063,105150.0
2019-02-05 11:15:00,54.43,54.47,54.42,54.46,165266.0,48.4063,48.4419,48.3974,48.433,165266.0
2019-02-05 11:20:00,54.46,54.47,54.42,54.44,350791.0,48.433,48.4419,48.3974,48.4152,350791.0
2019-02-05 11:25:00,54.44,54.44,54.4,54.42,55029.0,48.4152,48.4152,48.3796,48.3974,55029.0
2019-02-05 11:30:00,54.43,54.45,54.41,54.45,9497.0,48.4063,48.4241,48.3885,48.4241,9497.0
2019-02-05 11:35:00,54.44,54.46,54.44,54.44,12378.0,48.4152,48.433,48.4152,48.4152,12378.0
2019-02-05 11:40:00,54.44,54.46,54.44,54.44,36570.0,48.4152,48.433,48.4152,48.4152,36570.0
2019-02-05 11:45:00,54.44,54.44,54.41,54.41,35483.0,48.4152,48.4152,48.3885,48.3885,35483.0
2019-02-05 11:50:00,54.41,54.42,54.4,54.42,19782.0,48.3885,48.3974,48.3796,48.3974,19782.0
2019-02-05 11:55:00,54.43,54.43,54.41,54.41,43100.0,48.4063,48.4063,48.3885,48.3885,43100.0
2019-02-05 12:00:00,54.41,54.42,54.39,54.41,19741.0,48.3885,48.3974,48.3707,48.3885,19741.0
2019-02-05 12:05:00,54.41,54.42,54.39,54.41,27928.0,48.3885,48.3974,48.3707,48.3885,27928.0
2019-02-05 12:10:00,54.4,54.41,54.39,54.41,20501.0,48.3796,48.3885,48.3707,48.3885,20501.0
2019-02-05 12:15:00,54.41,54.43,54.4,54.41,23349.0,48.3885,48.4063,48.3796,48.3885,23349.0
2019-02-05 12:20:00,54.41,54.41,54.38,54.38,42745.0,48.3885,48.3885,48.3618,48.3618,42745.0
2019-02-05 12:25:00,54.39,54.4,54.37,54.39,27158.0,48.3707,48.3796,48.3529,48.3707,27158.0
2019-02-05 12:30:00,54.39,54.39,54.37,54.38,22061.0,48.3707,48.3707,48.3529,48.3618,22061.0
2019-02-05 12:35:00,54.38,54.39,54.38,54.39,15100.0,48.3618,48.3707,48.3618,48.3707,15100.0
2019-02-05 12:40:00,54.4,54.41,54.36,54.36,1483880.0,48.3796,48.3885,48.344,48.344,1483880.0
2019-02-05 12:45:00,54.36,54.36,54.34,54.34,112208.0,48.344,48.344,48.3262,48.3262,112208.0
2019-02-05 12:50:00,54.34,54.36,54.34,54.35,84330.0,48.3262,48.344,48.3262,48.3351,84330.0
2019-02-05 12:55:00,54.34,54.35,54.32,54.33,50547.0,48.3262,48.3351,48.3085,48.3174,50547.0
2019-02-05 13:00:00,54.33,54.36,54.33,54.34,254364.0,48.3174,48.344,48.3174,48.3262,254364.0
2019-02-05 13:05:00,54.34,54.34,54.31,54.31,15986.0,48.3262,48.3262,48.2996,48.2996,15986.0
2019-02-05 13:10:00,54.31,54.33,54.31,54.32,31168.0,48.2996,48.3174,48.2996,48.3085,31168.0
2019-02-05 13:15:00,54.32,54.32,54.31,54.32,8010.0,48.3085,48.3085,48.2996,48.3085,8010.0
2019-02-05 13:20:00,54.32,54.36,54.32,54.35,25618.0,48.3085,48.344,48.3085,48.3351,25618.0
2019-02-05 13:25:00,54.35,54.36,54.35,54.35,13221.0,48.3351,48.344,48.3351,48.3351,13221.0
2019-02-05 13:30:00,54.35,54.37,54.34,54.36,15741.0,48.3351,48.3529,48.3262,48.344,15741.0
2019-02-05 13:35:00,54.35,54.36,54.34,54.36,5868.0,48.3351,48.344,48.3262,48.344,5868.0
2019-02-05 13:40:00,54.37,54.37,54.35,54.35,36218.0,48.3529,48.3529,48.3351,48.3351,36218.0
2019-02-05 13:45:00,54.35,54.38,54.35,54.37,17085.0,48.3351,48.3618,48.3351,48.3529,17085.0
2019-02-05 13:50:00,54.37,54.38,54.35,54.36,34839.0,48.3529,48.3618,48.3351,48.344,34839.0
2019-02-05 13:55:00,54.36,54.37,54.36,54.37,5557.0,48.344,48.3529,48.344,48.3529,5557.0
2019-02-05 14:00:00,54.36,54.39,54.36,54.39,29947.0,48.344,48.3707,48.344,48.3707,29947.0
2019-02-05 14:05:00,54.39,54.41,54.39,54.41,36785.0,48.3707,48.3885,48.3707,48.3885,36785.0
2019-02-05 14:10:00,54.4,54.41,54.39,54.4,3438.0,48.3796,48.3885,48.3707,48.3796,3438.0
2019-02-05 14:15:00,54.4,54.41,54.4,54.4,11154.0,48.3796,48.3885,48.3796,48.3796,11154.0
2019-02-05 14:20:00,54.4,54.41,54.38,54.38,43213.0,48.3796,48.3885,48.3618,48.3618,43213.0
2019-02-05 14:25:00,54.38,54.39,54.38,54.38,145699.0,48.3618,48.3707,48.3618,48.3618,145699.0
2019-02-05 14:30:00,54.38,54.39,54.36,54.37,78109.0,48.3618,48.3707,48.344,48.3529,78109.0
2019-02-05 14:35:00,54.37,54.4,54.37,54.39,57814.0,48.3529,48.3796,48.3529,48.3707,57814.0
2019-02-05 14:40:00,54.38,54.39,54.37,54.38,23262.0,48.3618,48.3707,48.3529,48.3618,23262.0
2019-02-05 14:45:00,54.38,54.41,54.38,54.4,19735.0,48.3618,48.3885,48.3618,48.3796,19735.0
2019-02-05 14:50:00,54.4,54.41,54.4,54.41,39008.0,48.3796,48.3885,48.3796,48.3885,39008.0
2019-02-05 14:55:00,54.41,54.42,54.4,54.41,45517.0,48.3885,48.3974,48.3796,48.3885,45517.0
2019-02-05 15:00:00,54.41,54.42,54.4,54.41,130420.0,48.3885,48.3974,48.3796,48.3885,130420.0
2019-02-05 15:05:00,54.41,54.42,54.4,54.42,104247.0,48.3885,48.3974,48.3796,48.3974,104247.0
2019-02-05 15:10:00,54.41,54.42,54.4,54.41,162712.0,48.3885,48.3974,48.3796,48.3885,162712.0
2019-02-05 15:15:00,54.41,54.41,54.4,54.41,18344.0,48.3885,48.3885,48.3796,48.3885,18344.0
2019-02-05 15:20:00,54.41,54.41,54.39,54.4,58922.0,48.3885,48.3885,48.3707,48.3796,58922.0
2019-02-05 15:25:00,54.4,54.42,54.39,54.41,46493.0,48.3796,48.3974,48.3707,48.3885,46493.0
2019-02-05 15:30:00,54.41,54.43,54.41,54.43,109145.0,48.3885,48.4063,48.3885,48.4063,109145.0
2019-02-05 15:35:00,54.42,54.43,54.4,54.41,53077.0,48.3974,48.4063,48.3796,48.3885,53077.0
2019-02-05 15:40:00,54.41,54.44,54.41,54.42,433677.0,48.3885,48.4152,48.3885,48.3974,433677.0
2019-02-05 15:45:00,54.41,54.42,54.38,54.38,129855.0,48.3885,48.3974,48.3618,48.3618,129855.0
2019-02-05 15:50:00,54.39,54.39,54.36,54.37,197204.0,48.3707,48.3707,48.344,48.3529,197204.0
2019-02-05 15:55:00,54.36,54.41,54.36,54.41,517761.0,48.344,48.3885,48.344,48.3885,517761.0
2019-02-06 09:30:00,54.11,54.19,54.11,54.19,152469.0,48.1217,48.1928,48.1217,48.1928,152469.0
2019-02-06 09:35:00,54.18,54.18,54.09,54.11,56984.0,48.184,48.184,48.1039,48.1217,56984.0
2019-02-06 09:40:00,54.1,54.12,54.09,54.12,41471.0,48.1128,48.1306,48.1039,48.1306,41471.0
2019-02-06 09:45:00,54.12,54.15,54.11,54.14,57519.0,48.1306,48.1573,48.1217,48.1484,57519.0
2019-02-06 09:50:00,54.14,54.16,54.13,54.15,57550.0,48.1484,48.1662,48.1395,48.1573,57550.0
2019-02-06 09:55:00,54.14,54.15,54.09,54.1,73984.0,48.1484,48.1573,48.1039,48.1128,73984.0
2019-02-06 10:00:00,54.09,54.1,54.05,54.07,49869.0,48.1039,48.1128,48.0683,48.0861,49869.0
2019-02-06 10:05:00,54.08,54.1,54.05,54.05,52123.0,48.095,48.1128,48.0683,48.0683,52123.0
2019-02-06 10:10:00,54.05,54.05,54.01,54.03,43510.0,48.0683,48.0683,48.0328,48.0506,43510.0
2019-02-06 10:15:00,54.03,54.05,54.02,54.04,110131.0,48.0506,48.0683,48.0417,48.0594,110131.0
2019-02-06 10:20:00,54.04,54.05,54.01,54.05,106126.0,48.0594,48.0683,48.0328,48.0683,106126.0
2019-02-06 10:25:00,54.05,54.06,54.03,54.04,97754.0,48.0683,48.0772,48.0506,48.0594,97754.0
2019-02-06 10:30:00,54.04,54.06,54.02,54.05,59195.0,48.0594,48.0772,48.0417,48.0683,59195.0
2019-02-06 10:35:00,54.05,54.09,54.05,54.09,116962.0,48.0683,48.1039,48.0683,48.1039,116962.0
2019-02-06 10:40:00,54.08,54.09,54.07,54.08,52965.0,48.095,48.1039,48.0861,48.095,52965.0
2019-02-06 10:45:00,54.09,54.11,54.08,54.1,101062.0,48.1039,48.1217,48.095,48.1128,101062.0
2019-02-06 10:50:00,54.1,54.11,54.08,54.1,56420.0,48.1128,48.1217,48.095,48.1128,56420.0
2019-02-06 10:55:00,54.1,54.12,54.05,54.05,57912.0,48.1128,48.1306,48.0683,48.0683,57912.0
2019-02-06 11:00:00,54.05,54.07,54.04,54.06,68074.0,48.0683,48.0861,48.0594,48.0772,68074.0
2019-02-06 11:05:00,54.07,54.09,54.06,54.07,60897.0,48.0861,48.1039,48.0772,48.0861,60897.0
2019-02-06 11:10:00,54.07,54.07,54.04,54.05,22489.0,48.0861,48.0861,48.0594,48.0683,22489.0
2019-02-06 11:15:00,54.05,54.05,54.04,54.04,54796.0,48.0683,48.0683,48.0594,48.0594,54796.0
2019-02-06 11:20:00,54.04,54.07,54.03,54.03,140018.0,48.0594,48.0861,48.0506,48.0506,140018.0
2019-02-06 11:25:00,54.02,54.03,53.98,54.02,94764.0,48.0417,48.0506,48.0061,48.0417,94764.0
2019-02-06 11:30:00,54.03,54.05,54.03,54.03,20869.0,48.0506,48.0683,48.0506,48.0506,20869.0
2019-02-06 11:35:00,54.01,54.06,54.01,54.05,7554.0,48.0328,48.0772,48.0328,48.0683,7554.0
2019-02-06 11:40:00,54.06,54.06,54.04,54.05,15494.0,48.0772,48.0772,48.0594,48.0683,15494.0
2019-02-06 11:45:00,54.04,54.06,54.02,54.03,116046.0,48.0594,48.0772,48.0417,48.0506,116046.0
2019-02-06 11:50:00,54.04,54.04,54.0,54.02,100706.0,48.0594,48.0594,48.0239,48.0417,100706.0
2019-02-06 11:55:00,54.02,54.03,54.01,54.02,58554.0,48.0417,48.0506,48.0328,48.0417,58554.0
2019-02-06 12:00:00,54.01,54.02,54.0,54.01,40893.0,48.0328,48.0417,48.0239,48.0328,40893.0
2019-02-06 12:05:00,54.02,54.02,53.99,53.99,38458.0,48.0417,48.0417,48.015,48.015,38458.0
2019-02-06 12:10:00,53.98,54.01,53.98,54.01,58141.0,48.0061,48.0328,48.0061,48.0328,58141.0
2019-02-06 12:15:00,54.01,54.02,53.98,54.02,23101.0,48.0328,48.0417,48.0061,48.0417,23101.0
2019-02-06 12:20:00,54.01,54.02,54.0,54.0,18341.0,48.0328,48.0417,48.0239,48.0239,18341.0
2019-02-06 12:25:00,54.01,54.03,54.01,54.01,18945.0,48.0328,48.0506,48.0328,48.0328,18945.0
2019-02-06 12:30:00,54.01,54.03,54.0,54.01,18302.0,48.0328,48.0506,48.0239,48.0328,18302.0
2019-02-06 12:35:00,54.02,54.03,54.01,54.03,16651.0,48.0417,48.0506,48.0328,48.0506,16651.0
2019-02-06 12:40:00,54.03,54.04,54.01,54.02,52490.0,48.0506,48.0594,48.0328,48.0417,52490.0
2019-02-06 12:45:00,54.02,54.03,54.0,54.03,76775.0,48.0417,48.0506,48.0239,48.0506,76775.0
2019-02-06 12:50:00,54.03,54.03,54.02,54.02,17801.0,48.0506,48.0506,48.0417,48.0417,17801.0
2019-02-06 12:55:00,54.02,54.03,54.01,54.01,82380.0,48.0417,48.0506,48.0328,48.0328,82380.0
2019-02-06 13:00:00,54.02,54.04,54.01,54.01,81139.0,48.0417,48.0594,48.0328,48.0328,81139.0
2019-02-06 13:05:00,54.01,54.02,54.0,54.01,22023.0,48.0328,48.0417,48.0239,48.0328,22023.0
2019-02-06 13:10:00,54.01,54.01,53.98,53.99,41501.0,48.0328,48.0328,48.0061,48.015,41501.0
2019-02-06 13:15:00,53.99,54.0,53.97,53.97,40666.0,48.015,48.0239,47.9972,47.9972,40666.0
2019-02-06 13:20:00,53.97,53.97,53.95,53.95,29700.0,47.9972,47.9972,47.9794,47.9794,29700.0
2019-02-06 13:25:00,53.96,53.96,53.94,53.96,22076.0,47.9883,47.9883,47.9705,47.9883,22076.0
2019-02-06 13:30:00,53.96,53.97,53.94,53.97,51855.0,47.9883,47.9972,47.9705,47.9972,51855.0
2019-02-06 13:35:00,53.97,53.98,53.97,53.97,23706.0,47.9972,48.0061,47.9972,47.9972,23706.0
2019-02-06 13:40:00,53.98,53.98,53.96,53.96,17834.0,48.0061,48.0061,47.9883,47.9883,17834.0
2019-02-06 13:45:00,53.96,53.96,53.95,53.95,12006.0,47.9883,47.9883,47.9794,47.9794,12006.0
2019-02-06 13:50:00,53.96,53.96,53.94,53.95,7981.0,47.9883,47.9883,47.9705,47.9794,7981.0
2019-02-06 13:55:00,53.95,53.95,53.93,53.95,24172.0,47.9794,47.9794,47.9616,47.9794,24172.0
2019-02-06 14:00:00,53.94,53.95,53.92,53.93,21661.0,47.9705,47.9794,47.9527,47.9616,21661.0
2019-02-06 14:05:00,53.93,53.93,53.91,53.91,20144.0,47.9616,47.9616,47.9438,47.9438,20144.0
2019-02-06 14:10:00,53.9,53.91,53.89,53.9,39778.0,47.9349,47.9438,47.926,47.9349,39778.0
2019-02-06 14:15:00,53.9,53.91,53.88,53.9,33932.0,47.9349,47.9438,47.9172,47.9349,33932.0
2019-02-06 14:20:00,53.91,53.91,53.89,53.91,37248.0,47.9438,47.9438,47.926,47.9438,37248.0
2019-02-06 14:25:00,53.9,53.91,53.9,53.9,9663.0,47.9349,47.9438,47.9349,47.9349,9663.0
2019-02-06 14:30:00,53.9,53.9,53.87,53.89,104790.0,47.9349,47.9349,47.9083,47.926,104790.0
2019-02-06 14:35:00,53.88,53.9,53.86,53.87,41742.0,47.9172,47.9349,47.8994,47.9083,41742.0
2019-02-06 14:40:00,53.87,53.89,53.87,53.89,28391.0,47.9083,47.926,47.9083,47.926,28391.0
2019-02-06 14:45:00,53.89,53.9,53.88,53.89,10094.0,47.926,47.9349,47.9172,47.926,10094.0
2019-02-06 14:50:00,53.89,53.9,53.88,53.9,43261.0,47.926,47.9349,47.9172,47.9349,43261.0
2019-02-06 14:55:00,53.9,53.92,53.9,53.91,33509.0,47.9349,47.9527,47.9349,47.9438,33509.0
2019-02-06 15:00:00,53.92,53.92,53.9,53.9,37608.0,47.9527,47.9527,47.9349,47.9349,37608.0
2019-02-06 15:05:00,53.9,53.92,53.9,53.91,38700.0,47.9349,47.9527,47.9349,47.9438,38700.0
2019-02-06 15:10:00,53.91,53.91,53.89,53.91,70834.0,47.9438,47.9438,47.926,47.9438,70834.0
2019-02-06 15:15:00,53.91,53.92,53.9,53.92,35444.0,47.9438,47.9527,47.9349,47.9527,35444.0
2019-02-06 15:20:00,53.93,53.94,53.92,53.94,24595.0,47.9616,47.9705,47.9527,47.9705,24595.0
2019-02-06 15:25:00,53.94,53.95,53.94,53.94,29661.0,47.9705,47.9794,47.9705,47.9705,29661.0
2019-02-06 15:30:00,53.94,53.95,53.92,53.93,39815.0,47.9705,47.9794,47.9527,47.9616,39815.0
2019-02-06 15:35:00,53.93,53.95,53.92,53.95,15259.0,47.9616,47.9794,47.9527,47.9794,15259.0
2019-02-06 15:40:00,53.96,53.96,53.94,53.96,31407.0,47.9883,47.9883,47.9705,47.9883,31407.0
2019-02-06 15:45:00,53.95,53.97,53.94,53.96,35142.0,47.9794,47.9972,47.9705,47.9883,35142.0
2019-02-06 15:50:00,53.97,53.97,53.94,53.95,155337.0,47.9972,47.9972,47.9705,47.9794,155337.0
2019-02-06 15:55:00,53.95,53.95,53.9,53.94,481532.0,47.9794,47.9794,47.9349,47.9705,481532.0
2019-02-07 09:30:00,53.44,53.49,53.41,53.43,179436.0,47.5258,47.5703,47.4992,47.517,179436.0
2019-02-07 09:35:00,53.43,53.44,53.38,53.4,197191.0,47.517,47.5258,47.4725,47.4903,197191.0
2019-02-07 09:40:00,53.39,53.42,53.38,53.39,241680.0,47.4814,47.5081,47.4725,47.4814,241680.0
2019-02-07 09:45:00,53.38,53.42,53.37,53.38,157977.0,47.4725,47.5081,47.4636,47.4725,157977.0
2019-02-07 09:50:00,53.38,53.4,53.37,53.38,32105.0,47.4725,47.4903,47.4636,47.4725,32105.0
2019-02-07 09:55:00,53.38,53.44,53.38,53.44,192116.0,47.4725,47.5258,47.4725,47.5258,192116.0
2019-02-07 10:00:00,53.44,53.44,53.36,53.37,81126.0,47.5258,47.5258,47.4547,47.4636,81126.0
2019-02-07 10:05:00,53.37,53.41,53.36,53.39,102766.0,47.4636,47.4992,47.4547,47.4814,102766.0
2019-02-07 10:10:00,53.39,53.45,53.39,53.43,110199.0,47.4814,47.5347,47.4814,47.517,110199.0
2019-02-07 10:15:00,53.43,53.45,53.4,53.41,135499.0,47.517,47.5347,47.4903,47.4992,135499.0
2019-02-07 10:20:00,53.4,53.47,53.39,53.47,63928.0,47.4903,47.5525,47.4814,47.5525,63928.0
2019-02-07 10:25:00,53.47,53.5,53.46,53.49,122188.0,47.5525,47.5792,47.5436,47.5703,122188.0
2019-02-07 10:30:00,53.49,53.51,53.49,53.51,135274.0,47.5703,47.5881,47.5703,47.5881,135274.0
2019-02-07 10:35:00,53.5,53.5,53.45,53.47,39388.0,47.5792,47.5792,47.5347,47.5525,39388.0
2019-02-07 10:40:00,53.47,53.5,53.42,53.44,68335.0,47.5525,47.5792,47.5081,47.5258,68335.0
2019-02-07 10:45:00,53.44,53.46,53.4,53.4,60631.0,47.5258,47.5436,47.4903,47.4903,60631.0
2019-02-07 10:50:00,53.4,53.41,53.32,53.35,170407.0,47.4903,47.4992,47.4191,47.4458,170407.0
2019-02-07 10:55:00,53.35,53.36,53.31,53.31,103779.0,47.4458,47.4547,47.4102,47.4102,103779.0
2019-02-07 11:00:00,53.32,53.35,53.31,53.35,84892.0,47.4191,47.4458,47.4102,47.4458,84892.0
2019-02-07 11:05:00,53.34,53.35,53.28,53.3,75224.0,47.4369,47.4458,47.3836,47.4013,75224.0
2019-02-07 11:10:00,53.29,53.3,53.27,53.27,165089.0,47.3924,47.4013,47.3747,47.3747,165089.0
2019-02-07 11:15:00,53.28,53.31,53.27,53.28,187959.0,47.3836,47.4102,47.3747,47.3836,187959.0
2019-02-07 11:20:00,53.28,53.29,53.26,53.26,67933.0,47.3836,47.3924,47.3658,47.3658,67933.0
2019-02-07 11:25:00,53.26,53.27,53.22,53.23,87800.0,47.3658,47.3747,47.3302,47.3391,87800.0
2019-02-07 11:30:00,53.23,53.25,53.16,53.18,311343.0,47.3391,47.3569,47.2768,47.2946,311343.0
2019-02-07 11:35:00,53.18,53.22,53.15,53.2,86110.0,47.2946,47.3302,47.2679,47.3124,86110.0
2019-02-07 11:40:00,53.2,53.23,53.19,53.21,72464.0,47.3124,47.3391,47.3035,47.3213,72464.0
2019-02-07 11:45:00,53.21,53.22,53.17,53.18,171853.0,47.3213,47.3302,47.2857,47.2946,171853.0
2019-02-07 11:50:00,53.17,53.24,53.16,53.19,122446.0,47.2857,47.348,47.2768,47.3035,122446.0
2019-02-07 11:55:00,53.19,53.2,53.14,53.14,51728.0,47.3035,47.3124,47.2591,47.2591,51728.0
2019-02-07 12:00:00,53.13,53.14,53.11,53.12,60908.0,47.2502,47.2591,47.2324,47.2413,60908.0
2019-02-07 12:05:00,53.11,53.17,53.11,53.17,58874.0,47.2324,47.2857,47.2324,47.2857,58874.0
2019-02-07 12:10:00,53.17,53.18,53.15,53.17,86124.0,47.2857,47.2946,47.2679,47.2857,86124.0
2019-02-07 12:15:00,53.17,53.19,53.15,53.19,63383.0,47.2857,47.3035,47.2679,47.3035,63383.0
2019-02-07 12:20:00,53.2,53.22,53.2,53.22,23646.0,47.3124,47.3302,47.3124,47.3302,23646.0
2019-02-07 12:25:00,53.21,53.21,53.17,53.18,79229.0,47.3213,47.3213,47.2857,47.2946,79229.0
2019-02-07 12:30:00,53.18,53.2,53.17,53.19,60178.0,47.2946,47.3124,47.2857,47.3035,60178.0
2019-02-07 12:35:00,53.2,53.21,53.17,53.19,80483.0,47.3124,47.3213,47.2857,47.3035,80483.0
2019-02-07 12:40:00,53.19,53.19,53.11,53.11,39268.0,47.3035,47.3035,47.2324,47.2324,39268.0
2019-02-07 12:45:00,53.11,53.12,53.07,53.08,37735.0,47.2324,47.2413,47.1968,47.2057,37735.0
2019-02-07 12:50:00,53.08,53.08,53.03,53.04,81782.0,47.2057,47.2057,47.1612,47.1701,81782.0
2019-02-07 12:55:00,53.04,53.05,53.02,53.05,85396.0,47.1701,47.179,47.1523,47.179,85396.0
2019-02-07 13:00:00,53.05,53.14,53.05,53.13,37106.0,47.179,47.2591,47.179,47.2502,37106.0
2019-02-07 13:05:00,53.14,53.19,53.14,53.18,112167.0,47.2591,47.3035,47.2591,47.2946,112167.0
2019-02-07 13:10:00,53.18,53.19,53.16,53.17,78567.0,47.2946,47.3035,47.2768,47.2857,78567.0
2019-02-07 13:15:00,53.17,53.19,53.15,53.15,26523.0,47.2857,47.3035,47.2679,47.2679,26523.0
2019-02-07 13:20:00,53.15,53.18,53.15,53.18,33098.0,47.2679,47.2946,47.2679,47.2946,33098.0
2019-02-07 13:25:00,53.17,53.2,53.16,53.19,42342.0,47.2857,47.3124,47.2768,47.3035,42342.0
2019-02-07 13:30:00,53.19,53.22,53.18,53.21,80484.0,47.3035,47.3302,47.2946,47.3213,80484.0
2019-02-07 13:35:00,53.21,53.22,53.19,53.2,50851.0,47.3213,47.3302,47.3035,47.3124,50851.0
2019-02-07 13:40:00,53.19,53.2,53.17,53.17,72362.0,47.3035,47.3124,47.2857,47.2857,72362.0
2019-02-07 13:45:00,53.17,53.21,53.16,53.18,90518.0,47.2857,47.3213,47.2768,47.2946,90518.0
2019-02-07 13:50:00,53.18,53.19,53.16,53.18,47063.0,47.2946,47.3035,47.2768,47.2946,47063.0
2019-02-07 13:55:00,53.18,53.2,53.16,53.18,86079.0,47.2946,47.3124,47.2768,47.2946,86079.0
2019-02-07 14:00:00,53.17,53.17,53.14,53.16,28387.0,47.2857,47.2857,47.2591,47.2768,28387.0
2019-02-07 14:05:00,53.16,53.17,53.13,53.14,70663.0,47.2768,47.2857,47.2502,47.2591,70663.0
2019-02-07 14:10:00,53.13,53.13,53.08,53.1,74741.0,47.2502,47.2502,47.2057,47.2235,74741.0
2019-02-07 14:15:00,53.1,53.11,53.05,53.07,171963.0,47.2235,47.2324,47.179,47.1968,171963.0
2019-02-07 14:20:00,53.07,53.1,53.07,53.1,173522.0,47.1968,47.2235,47.1968,47.2235,173522.0
2019-02-07 14:25:00,53.1,53.17,53.09,53.16,78053.0,47.2235,47.2857,47.2146,47.2768,78053.0
2019-02-07 14:30:00,53.17,53.17,53.14,53.15,69457.0,47.2857,47.2857,47.2591,47.2679,69457.0
2019-02-07 14:35:00,53.16,53.17,53.13,53.14,63619.0,47.2768,47.2857,47.2502,47.2591,63619.0
2019-02-07 14:40:00,53.14,53.14,53.12,53.12,29846.0,47.2591,47.2591,47.2413,47.2413,29846.0
2019-02-07 14:45:00,53.13,53.15,53.12,53.12,38381.0,47.2502,47.2679,47.2413,47.2413,38381.0
2019-02-07 14:50:00,53.11,53.14,53.1,53.13,95413.0,47.2324,47.2591,47.2235,47.2502,95413.0
2019-02-07 14:55:00,53.13,53.15,53.11,53.12,41873.0,47.2502,47.2679,47.2324,47.2413,41873.0
2019-02-07 15:00:00,53.12,53.17,53.12,53.13,46935.0,47.2413,47.2857,47.2413,47.2502,46935.0
2019-02-07 15:05:00,53.13,53.17,53.11,53.16,62566.0,47.2502,47.2857,47.2324,47.2768,62566.0
2019-02-07 15:10:00,53.16,53.17,53.14,53.16,27069.0,47.2768,47.2857,47.2591,47.2768,27069.0
2019-02-07 15:15:00,53.16,53.17,53.15,53.16,26084.0,47.2768,47.2857,47.2679,47.2768,26084.0
2019-02-07 15:20:00,53.16,53.16,53.12,53.14,85262.0,47.2768,47.2768,47.2413,47.2591,85262.0
2019-02-07 15:25:00,53.14,53.15,53.12,53.14,86563.0,47.2591,47.2679,47.2413,47.2591,86563.0
2019-02-07 15:30:00,53.14,53.15,53.09,53.09,127688.0,47.2591,47.2679,47.2146,47.2146,127688.0
2019-02-07 15:35:00,53.09,53.14,53.09,53.13,109533.0,47.2146,47.2591,47.2146,47.2502,109533.0
2019-02-07 15:40:00,53.13,53.23,53.13,53.2,235310.0,47.2502,47.3391,47.2502,47.3124,235310.0
2019-02-07 15:45:00,53.2,53.21,53.18,53.2,83370.0,47.3124,47.3213,47.2946,47.3124,83370.0
2019-02-07 15:50:00,53.19,53.22,53.19,53.21,275083.0,47.3035,47.3302,47.3035,47.3213,275083.0
2019-02-07 15:55:00,53.2,53.23,53.17,53.21,509028.0,47.3124,47.3391,47.2857,47.3213,509028.0
2019-02-08 09:30:00,52.5,52.58,52.5,52.58,330210.0,46.6899,46.761,46.6899,46.761,330210.0
2019-02-08 09:35:00,52.57,52.61,52.56,52.57,154817.0,46.7521,46.7877,46.7432,46.7521,154817.0
2019-02-08 09:40:00,52.57,52.59,52.54,52.55,50956.0,46.7521,46.7699,46.7255,46.7343,50956.0
2019-02-08 09:45:00,52.55,52.56,52.45,52.56,128915.0,46.7343,46.7432,46.6454,46.7432,128915.0
2019-02-08 09:50:00,52.56,52.57,52.5,52.5,34518.0,46.7432,46.7521,46.6899,46.6899,34518.0
2019-02-08 09:55:00,52.51,52.53,52.48,52.5,55617.0,46.6988,46.7166,46.6721,46.6899,55617.0
2019-02-08 10:00:00,52.5,52.51,52.46,52.48,158326.0,46.6899,46.6988,46.6543,46.6721,158326.0
2019-02-08 10:05:00,52.48,52.56,52.48,52.54,89372.0,46.6721,46.7432,46.6721,46.7255,89372.0
2019-02-08 10:10:00,52.54,52.54,52.46,52.46,40337.0,46.7255,46.7255,46.6543,46.6543,40337.0
2019-02-08 10:15:00,52.46,52.48,52.45,52.45,75133.0,46.6543,46.6721,46.6454,46.6454,75133.0
2019-02-08 10:20:00,52.45,52.48,52.44,52.45,210233.0,46.6454,46.6721,46.6365,46.6454,210233.0
2019-02-08 10:25:00,52.45,52.5,52.44,52.48,545120.0,46.6454,46.6899,46.6365,46.6721,545120.0
2019-02-08 10:30:00,52.48,52.54,52.47,52.49,40743.0,46.6721,46.7255,46.6632,46.681,40743.0
2019-02-08 10:35:00,52.49,52.54,52.48,52.53,53493.0,46.681,46.7255,46.6721,46.7166,53493.0
2019-02-08 10:40:00,52.54,52.57,52.51,52.52,159218.0,46.7255,46.7521,46.6988,46.7077,159218.0
2019-02-08 10:45:00,52.51,52.52,52.49,52.5,58447.0,46.6988,46.7077,46.681,46.6899,58447.0
2019-02-08 10:50:00,52.5,52.51,52.47,52.47,62234.0,46.6899,46.6988,46.6632,46.6632,62234.0
2019-02-08 10:55:00,52.47,52.49,52.46,52.47,86430.0,46.6632,46.681,46.6543,46.6632,86430.0
2019-02-08 11:00:00,52.47,52.47,52.43,52.44,83457.0,46.6632,46.6632,46.6276,46.6365,83457.0
2019-02-08 11:05:00,52.45,52.46,52.43,52.46,52656.0,46.6454,46.6543,46.6276,46.6543,52656.0
2019-02-08 11:10:00,52.46,52.48,52.44,52.48,68639.0,46.6543,46.6721,46.6365,46.6721,68639.0
2019-02-08 11:15:00,52.48,52.5,52.44,52.45,78318.0,46.6721,46.6899,46.6365,46.6454,78318.0
2019-02-08 11:20:00,52.45,52.49,52.43,52.49,65068.0,46.6454,46.681,46.6276,46.681,65068.0
2019-02-08 11:25:00,52.48,52.5,52.46,52.46,88521.0,46.6721,46.6899,46.6543,46.6543,88521.0
2019-02-08 11:30:00,52.45,52.49,52.44,52.46,76467.0,46.6454,46.681,46.6365,46.6543,76467.0
2019-02-08 11:35:00,52.46,52.48,52.45,52.48,56055.0,46.6543,46.6721,46.6454,46.6721,56055.0
2019-02-08 11:40:00,52.47,52.51,52.47,52.5,106468.0,46.6632,46.6988,46.6632,46.6899,106468.0
2019-02-08 11:45:00,52.51,52.51,52.45,52.48,57085.0,46.6988,46.6988,46.6454,46.6721,57085.0
2019-02-08 11:50:00,52.49,52.53,52.47,52.52,64547.0,46.681,46.7166,46.6632,46.7077,64547.0
2019-02-08 11:55:00,52.53,52.57,52.52,52.55,691728.0,46.7166,46.7521,46.7077,46.7343,691728.0
2019-02-08 12:00:00,52.55,52.57,52.52,52.52,157399.0,46.7343,46.7521,46.7077,46.7077,157399.0
2019-02-08 12:05:00,52.52,52.54,52.49,52.49,115640.0,46.7077,46.7255,46.681,46.681,115640.0
2019-02-08 12:10:00,52.49,52.5,52.47,52.48,97999.0,46.681,46.6899,46.6632,46.6721,97999.0
2019-02-08 12:15:00,52.48,52.52,52.47,52.5,526577.0,46.6721,46.7077,46.6632,46.6899,526577.0
2019-02-08 12:20:00,52.5,52.51,52.48,52.5,98834.0,46.6899,46.6988,46.6721,46.6899,98834.0
2019-02-08 12:25:00,52.5,52.53,52.5,52.53,51581.0,46.6899,46.7166,46.6899,46.7166,51581.0
2019-02-08 12:30:00,52.54,52.56,52.53,52.55,88599.0,46.7255,46.7432,46.7166,46.7343,88599.0
2019-02-08 12:35:00,52.55,52.57,52.54,52.55,111462.0,46.7343,46.7521,46.7255,46.7343,111462.0
2019-02-08 12:40:00,52.55,52.59,52.55,52.58,46859.0,46.7343,46.7699,46.7343,46.761,46859.0
2019-02-08 12:45:00,52.58,52.61,52.58,52.6,102958.0,46.761,46.7877,46.761,46.7788,102958.0
2019-02-08 12:50:00,52.6,52.61,52.58,52.59,34854.0,46.7788,46.7877,46.761,46.7699,34854.0
2019-02-08 12:55:00,52.59,52.6,52.57,52.57,22564.0,46.7699,46.7788,46.7521,46.7521,22564.0
2019-02-08 13:00:00,52.58,52.61,52.58,52.6,49153.0,46.761,46.7877,46.761,46.7788,49153.0
2019-02-08 13:05:00,52.6,52.61,52.59,52.6,37116.0,46.7788,46.7877,46.7699,46.7788,37116.0
2019-02-08 13:10:00,52.6,52.63,52.6,52.63,66611.0,46.7788,46.8055,46.7788,46.8055,66611.0
2019-02-08 13:15:00,52.62,52.63,52.6,52.6,41567.0,46.7966,46.8055,46.7788,46.7788,41567.0
2019-02-08 13:20:00,52.6,52.61,52.59,52.6,67422.0,46.7788,46.7877,46.7699,46.7788,67422.0
2019-02-08 13:25:00,52.6,52.6,52.59,52.6,41129.0,46.7788,46.7788,46.7699,46.7788,41129.0
2019-02-08 13:30:00,52.59,52.61,52.59,52.6,24196.0,46.7699,46.7877,46.7699,46.7788,24196.0
2019-02-08 13:35:00,52.6,52.61,52.58,52.59,50488.0,46.7788,46.7877,46.761,46.7699,50488.0
2019-02-08 13:40:00,52.59,52.61,52.59,52.61,46743.0,46.7699,46.7877,46.7699,46.7877,46743.0
2019-02-08 13:45:00,52.61,52.62,52.6,52.6,53111.0,46.7877,46.7966,46.7788,46.7788,53111.0
2019-02-08 13:50:00,52.61,52.62,52.61,52.62,54450.0,46.7877,46.7966,46.7877,46.7966,54450.0
2019-02-08 13:55:00,52.62,52.64,52.61,52.64,74881.0,46.7966,46.8144,46.7877,46.8144,74881.0
2019-02-08 14:00:00,52.64,52.65,52.62,52.63,40106.0,46.8144,46.8233,46.7966,46.8055,40106.0
2019-02-08 14:05:00,52.63,52.65,52.62,52.65,66847.0,46.8055,46.8233,46.7966,46.8233,66847.0
2019-02-08 14:10:00,52.64,52.68,52.64,52.68,31626.0,46.8144,46.85,46.8144,46.85,31626.0
2019-02-08 14:15:00,52.67,52.68,52.67,52.68,99476.0,46.8411,46.85,46.8411,46.85,99476.0
2019-02-08 14:20:00,52.68,52.68,52.66,52.67,45299.0,46.85,46.85,46.8322,46.8411,45299.0
2019-02-08 14:25:00,52.67,52.68,52.66,52.68,66808.0,46.8411,46.85,46.8322,46.85,66808.0
2019-02-08 14:30:00,52.68,52.7,52.66,52.7,102853.0,46.85,46.8677,46.8322,46.8677,102853.0
2019-02-08 14:35:00,52.7,52.7,52.67,52.67,162361.0,46.8677,46.8677,46.8411,46.8411,162361.0
2019-02-08 14:40:00,52.68,52.69,52.67,52.68,27658.0,46.85,46.8589,46.8411,46.85,27658.0
2019-02-08 14:45:00,52.68,52.71,52.68,52.69,214852.0,46.85,46.8766,46.85,46.8589,214852.0
2019-02-08 14:50:00,52.69,52.69,52.67,52.67,38749.0,46.8589,46.8589,46.8411,46.8411,38749.0
2019-02-08 14:55:00,52.67,52.68,52.66,52.66,61549.0,46.8411,46.85,46.8322,46.8322,61549.0
2019-02-08 15:00:00,52.66,52.67,52.64,52.65,93082.0,46.8322,46.8411,46.8144,46.8233,93082.0
2019-02-08 15:05:00,52.65,52.67,52.64,52.66,57881.0,46.8233,46.8411,46.8144,46.8322,57881.0
2019-02-08 15:10:00,52.66,52.7,52.66,52.7,42527.0,46.8322,46.8677,46.8322,46.8677,42527.0
2019-02-08 15:15:00,52.7,52.7,52.67,52.69,38127.0,46.8677,46.8677,46.8411,46.8589,38127.0
2019-02-08 15:20:00,52.68,52.7,52.67,52.69,37314.0,46.85,46.8677,46.8411,46.8589,37314.0
2019-02-08 15:25:00,52.7,52.7,52.61,52.61,126796.0,46.8677,46.8677,46.7877,46.7877,126796.0
2019-02-08 15:30:00,52.61,52.67,52.6,52.66,59431.0,46.7877,46.8411,46.7788,46.8322,59431.0
2019-02-08 15:35:00,52.67,52.67,52.64,52.66,25928.0,46.8411,46.8411,46.8144,46.8322,25928.0
2019-02-08 15:40:00,52.66,52.68,52.64,52.64,64298.0,46.8322,46.85,46.8144,46.8144,64298.0
2019-02-08 15:45:00,52.64,52.66,52.61,52.62,467301.0,46.8144,46.8322,46.7877,46.7966,467301.0
2019-02-08 15:50:00,52.62,52.62,52.58,52.58,778614.0,46.7966,46.7966,46.761,46.761,778614.0
2019-02-08 15:55:00,52.58,52.78,52.57,52.75,1128015.0,46.761,46.9389,46.7521,46.9122,1128015.0
2019-02-11 09:30:00,52.78,52.82,52.75,52.8,38030.0,46.9389,46.9745,46.9122,46.9567,38030.0
2019-02-11 09:35:00,52.8,52.84,52.78,52.78,59408.0,46.9567,46.9923,46.9389,46.9389,59408.0
2019-02-11 09:40:00,52.79,52.79,52.72,52.75,67336.0,46.9478,46.9478,46.8855,46.9122,67336.0
2019-02-11 09:45:00,52.75,52.78,52.72,52.73,48160.0,46.9122,46.9389,46.8855,46.8944,48160.0
2019-02-11 09:50:00,52.73,52.77,52.7,52.76,73114.0,46.8944,46.93,46.8677,46.9211,73114.0
2019-02-11 09:55:00,52.75,52.76,52.68,52.71,35839.0,46.9122,46.9211,46.85,46.8766,35839.0
2019-02-11 10:00:00,52.71,52.76,52.7,52.75,44547.0,46.8766,46.9211,46.8677,46.9122,44547.0
2019-02-11 10:05:00,52.75,52.78,52.74,52.78,53864.0,46.9122,46.9389,46.9033,46.9389,53864.0
2019-02-11 10:10:00,52.77,52.79,52.74,52.76,57814.0,46.93,46.9478,46.9033,46.9211,57814.0
2019-02-11 10:15:00,52.76,52.82,52.76,52.8,76616.0,46.9211,46.9745,46.9211,46.9567,76616.0
2019-02-11 10:20:00,52.8,52.81,52.71,52.72,41533.0,46.9567,46.9656,46.8766,46.8855,41533.0
2019-02-11 10:25:00,52.72,52.74,52.7,52.72,112378.0,46.8855,46.9033,46.8677,46.8855,112378.0
2019-02-11 10:30:00,52.72,52.76,52.69,52.74,59771.0,46.8855,46.9211,46.8589,46.9033,59771.0
2019-02-11 10:35:00,52.74,52.76,52.73,52.73,45903.0,46.9033,46.9211,46.8944,46.8944,45903.0
2019-02-11 10:40:00,52.74,52.78,52.74,52.76,42132.0,46.9033,46.9389,46.9033,46.9211,42132.0
2019-02-11 10:45:00,52.77,52.8,52.76,52.78,30208.0,46.93,46.9567,46.9211,46.9389,30208.0
2019-02-11 10:50:00,52.77,52.79,52.74,52.75,255730.0,46.93,46.9478,46.9033,46.9122,255730.0
2019-02-11 10:55:00,52.75,52.75,52.7,52.71,77546.0,46.9122,46.9122,46.8677,46.8766,77546.0
2019-02-11 11:00:00,52.72,52.73,52.69,52.7,58302.0,46.8855,46.8944,46.8589,46.8677,58302.0
2019-02-11 11:05:00,52.71,52.74,52.68,52.69,57421.0,46.8766,46.9033,46.85,46.8589,57421.0
2019-02-11 11:10:00,52.69,52.74,52.69,52.72,92678.0,46.8589,46.9033,46.8589,46.8855,92678.0
2019-02-11 11:15:00,52.73,52.78,52.72,52.77,21419.0,46.8944,46.9389,46.8855,46.93,21419.0
2019-02-11 11:20:00,52.76,52.8,52.75,52.79,19990.0,46.9211,46.9567,46.9122,46.9478,19990.0
2019-02-11 11:25:00,52.79,52.8,52.77,52.78,24708.0,46.9478,46.9567,46.93,46.9389,24708.0
2019-02-11 11:30:00,52.77,52.79,52.75,52.79,58632.0,46.93,46.9478,46.9122,46.9478,58632.0
2019-02-11 11:35:00,52.79,52.79,52.76,52.77,16860.0,46.9478,46.9478,46.9211,46.93,16860.0
2019-02-11 11:40:00,52.77,52.8,52.76,52.78,45006.0,46.93,46.9567,46.9211,46.9389,45006.0
2019-02-11 11:45:00,52.78,52.82,52.77,52.8,15151.0,46.9389,46.9745,46.93,46.9567,15151.0
2019-02-11 11:50:00,52.79,52.79,52.72,52.75,63479.0,46.9478,46.9478,46.8855,46.9122,63479.0
2019-02-11 11:55:00,52.75,52.78,52.74,52.77,114481.0,46.9122,46.9389,46.9033,46.93,114481.0
2019-02-11 12:00:00,52.77,52.81,52.77,52.79,37717.0,46.93,46.9656,46.93,46.9478,37717.0
2019-02-11 12:05:00,52.8,52.81,52.78,52.79,45428.0,46.9567,46.9656,46.9389,46.9478,45428.0
2019-02-11 12:10:00,52.79,52.79,52.76,52.78,46005.0,46.9478,46.9478,46.9211,46.9389,46005.0
2019-02-11 12:15:00,52.78,52.79,52.77,52.78,28245.0,46.9389,46.9478,46.93,46.9389,28245.0
2019-02-11 12:20:00,52.77,52.79,52.76,52.79,12171.0,46.93,46.9478,46.9211,46.9478,12171.0
2019-02-11 12:25:00,52.79,52.82,52.79,52.81,22024.0,46.9478,46.9745,46.9478,46.9656,22024.0
2019-02-11 12:30:00,52.8,52.81,52.78,52.78,34873.0,46.9567,46.9656,46.9389,46.9389,34873.0
2019-02-11 12:35:00,52.78,52.8,52.77,52.78,32151.0,46.9389,46.9567,46.93,46.9389,32151.0
2019-02-11 12:40:00,52.77,52.78,52.76,52.77,13215.0,46.93,46.9389,46.9211,46.93,13215.0
2019-02-11 12:45:00,52.77,52.78,52.76,52.76,13737.0,46.93,46.9389,46.9211,46.9211,13737.0
2019-02-11 12:50:00,52.76,52.77,52.75,52.76,19110.0,46.9211,46.93,46.9122,46.9211,19110.0
2019-02-11 12:55:00,52.76,52.77,52.75,52.75,52286.0,46.9211,46.93,46.9122,46.9122,52286.0
2019-02-11 13:00:00,52.76,52.78,52.74,52.76,67519.0,46.9211,46.9389,46.9033,46.9211,67519.0
2019-02-11 13:05:00,52.76,52.77,52.75,52.76,20625.0,46.9211,46.93,46.9122,46.9211,20625.0
2019-02-11 13:10:00,52.76,52.76,52.72,52.74,52753.0,46.9211,46.9211,46.8855,46.9033,52753.0
2019-02-11 13:15:00,52.74,52.75,52.72,52.73,13581.0,46.9033,46.9122,46.8855,46.8944,13581.0
2019-02-11 13:20:00,52.74,52.75,52.72,52.72,35813.0,46.9033,46.9122,46.8855,46.8855,35813.0
2019-02-11 13:25:00,52.72,52.73,52.7,52.71,27178.0,46.8855,46.8944,46.8677,46.8766,27178.0
2019-02-11 13:30:00,52.71,52.71,52.69,52.69,33720.0,46.8766,46.8766,46.8589,46.8589,33720.0
2019-02-11 13:35:00,52.7,52.71,52.68,52.71,27558.0,46.8677,46.8766,46.85,46.8766,27558.0
2019-02-11 13:40:00,52.7,52.71,52.68,52.68,47600.0,46.8677,46.8766,46.85,46.85,47600.0
2019-02-11 13:45:00,52.67,52.7,52.66,52.69,59205.0,46.8411,46.8677,46.8322,46.8589,59205.0
2019-02-11 13:50:00,52.7,52.7,52.68,52.69,7509.0,46.8677,46.8677,46.85,46.8589,7509.0
2019-02-11 13:55:00,52.69,52.71,52.68,52.71,16202.0,46.8589,46.8766,46.85,46.8766,16202.0
2019-02-11 14:00:00,52.7,52.71,52.68,52.7,55714.0,46.8677,46.8766,46.85,46.8677,55714.0
2019-02-11 14:05:00,52.71,52.71,52.69,52.71,33067.0,46.8766,46.8766,46.8589,46.8766,33067.0
2019-02-11 14:10:00,52.7,52.72,52.7,52.71,38927.0,46.8677,46.8855,46.8677,46.8766,38927.0
2019-02-11 14:15:00,52.71,52.72,52.69,52.71,30844.0,46.8766,46.8855,46.8589,46.8766,30844.0
2019-02-11 14:20:00,52.71,52.73,52.7,52.72,70959.0,46.8766,46.8944,46.8677,46.8855,70959.0
2019-02-11 14:25:00,52.72,52.73,52.71,52.71,20711.0,46.8855,46.8944,46.8766,46.8766,20711.0
2019-02-11 14:30:00,52.71,52.72,52.69,52.69,185206.0,46.8766,46.8855,46.8589,46.8589,185206.0
2019-02-11 14:35:00,52.69,52.7,52.67,52.68,27664.0,46.8589,46.8677,46.8411,46.85,27664.0
2019-02-11 14:40:00,52.68,52.73,52.68,52.7,18110.0,46.85,46.8944,46.85,46.8677,18110.0
2019-02-11 14:45:00,52.71,52.71,52.64,52.65,61777.0,46.8766,46.8766,46.8144,46.8233,61777.0
2019-02-11 14:50:00,52.65,52.66,52.65,52.65,8216.0,46.8233,46.8322,46.8233,46.8233,8216.0
2019-02-11 14:55:00,52.66,52.69,52.65,52.68,239819.0,46.8322,46.8589,46.8233,46.85,239819.0
2019-02-11 15:00:00,52.68,52.73,52.67,52.73,150989.0,46.85,46.8944,46.8411,46.8944,150989.0
2019-02-11 15:05:00,52.73,52.74,52.72,52.74,43960.0,46.8944,46.9033,46.8855,46.9033,43960.0
2019-02-11 15:10:00,52.73,52.75,52.73,52.74,44912.0,46.8944,46.9122,46.8944,46.9033,44912.0
2019-02-11 15:15:00,52.74,52.76,52.72,52.72,85031.0,46.9033,46.9211,46.8855,46.8855,85031.0
2019-02-11 15:20:00,52.73,52.75,52.72,52.75,14397.0,46.8944,46.9122,46.8855,46.9122,14397.0
2019-02-11 15:25:00,52.75,52.77,52.74,52.76,16893.0,46.9122,46.93,46.9033,46.9211,16893.0
2019-02-11 15:30:00,52.76,52.77,52.7,52.7,38401.0,46.9211,46.93,46.8677,46.8677,38401.0
2019-02-11 15:35:00,52.71,52.74,52.7,52.73,94929.0,46.8766,46.9033,46.8677,46.8944,94929.0
2019-02-11 15:40:00,52.73,52.74,52.71,52.72,72639.0,46.8944,46.9033,46.8766,46.8855,72639.0
2019-02-11 15:45:00,52.72,52.75,52.72,52.75,98784.0,46.8855,46.9122,46.8855,46.9122,98784.0
2019-02-11 15:50:00,52.74,52.77,52.73,52.76,268365.0,46.9033,46.93,46.8944,46.9211,268365.0
2019-02-11 15:55:00,52.76,52.81,52.73,52.77,378937.0,46.9211,46.9656,46.8944,46.93,378937.0
2019-02-12 09:30:00,53.66,53.73,53.65,53.66,644854.0,47.7215,47.7838,47.7126,47.7215,644854.0
2019-02-12 09:35:00,53.66,53.7,53.65,53.69,618087.0,47.7215,47.7571,47.7126,47.7482,618087.0
2019-02-12 09:40:00,53.69,53.71,53.68,53.68,258293.0,47.7482,47.766,47.7393,47.7393,258293.0
2019-02-12 09:45:00,53.69,53.69,53.66,53.67,517759.0,47.7482,47.7482,47.7215,47.7304,517759.0
2019-02-12 09:50:00,53.66,53.69,53.66,53.69,188538.0,47.7215,47.7482,47.7215,47.7482,188538.0
2019-02-12 09:55:00,53.69,53.7,53.66,53.66,143781.0,47.7482,47.7571,47.7215,47.7215,143781.0
2019-02-12 10:00:00,53.67,53.71,53.67,53.7,52681.0,47.7304,47.766,47.7304,47.7571,52681.0
2019-02-12 10:05:00,53.7,53.71,53.68,53.68,42985.0,47.7571,47.766,47.7393,47.7393,42985.0
2019-02-12 10:10:00,53.68,53.7,53.65,53.65,74590.0,47.7393,47.7571,47.7126,47.7126,74590.0
2019-02-12 10:15:00,53.65,53.68,53.64,53.68,223739.0,47.7126,47.7393,47.7037,47.7393,223739.0
2019-02-12 10:20:00,53.68,53.69,53.67,53.69,37624.0,47.7393,47.7482,47.7304,47.7482,37624.0
2019-02-12 10:25:00,53.69,53.7,53.66,53.68,28734.0,47.7482,47.7571,47.7215,47.7393,28734.0
2019-02-12 10:30:00,53.68,53.69,53.66,53.67,84939.0,47.7393,47.7482,47.7215,47.7304,84939.0
2019-02-12 10:35:00,53.67,53.72,53.67,53.72,30585.0,47.7304,47.7749,47.7304,47.7749,30585.0
2019-02-12 10:40:00,53.72,53.72,53.67,53.68,46497.0,47.7749,47.7749,47.7304,47.7393,46497.0
2019-02-12 10:45:00,53.67,53.71,53.67,53.7,49159.0,47.7304,47.766,47.7304,47.7571,49159.0
2019-02-12 10:50:00,53.7,53.74,53.7,53.74,45275.0,47.7571,47.7926,47.7571,47.7926,45275.0
2019-02-12 10:55:00,53.74,53.77,53.74,53.75,125359.0,47.7926,47.8193,47.7926,47.8015,125359.0
2019-02-12 11:00:00,53.75,53.78,53.74,53.75,167523.0,47.8015,47.8282,47.7926,47.8015,167523.0
2019-02-12 11:05:00,53.75,53.77,53.74,53.76,80192.0,47.8015,47.8193,47.7926,47.8104,80192.0
2019-02-12 11:10:00,53.75,53.78,53.75,53.77,168260.0,47.8015,47.8282,47.8015,47.8193,168260.0
2019-02-12 11:15:00,53.77,53.79,53.76,53.76,227045.0,47.8193,47.8371,47.8104,47.8104,227045.0
2019-02-12 11:20:00,53.76,53.76,53.73,53.73,103146.0,47.8104,47.8104,47.7838,47.7838,103146.0
2019-02-12 11:25:00,53.73,53.74,53.73,53.74,87968.0,47.7838,47.7926,47.7838,47.7926,87968.0
2019-02-12 11:30:00,53.73,53.74,53.68,53.68,395024.0,47.7838,47.7926,47.7393,47.7393,395024.0
2019-02-12 11:35:00,53.68,53.69,53.67,53.67,102529.0,47.7393,47.7482,47.7304,47.7304,102529.0
2019-02-12 11:40:00,53.67,53.69,53.67,53.67,138831.0,47.7304,47.7482,47.7304,47.7304,138831.0
2019-02-12 11:45:00,53.67,53.67,53.65,53.66,73863.0,47.7304,47.7304,47.7126,47.7215,73863.0
2019-02-12 11:50:00,53.66,53.69,53.65,53.69,134212.0,47.7215,47.7482,47.7126,47.7482,134212.0
2019-02-12 11:55:00,53.69,53.7,53.68,53.69,64863.0,47.7482,47.7571,47.7393,47.7482,64863.0
2019-02-12 12:00:00,53.69,53.7,53.68,53.7,76300.0,47.7482,47.7571,47.7393,47.7571,76300.0
2019-02-12 12:05:00,53.7,53.7,53.67,53.68,122374.0,47.7571,47.7571,47.7304,47.7393,122374.0
2019-02-12 12:10:00,53.68,53.7,53.68,53.68,250482.0,47.7393,47.7571,47.7393,47.7393,250482.0
2019-02-12 12:15:00,53.69,53.7,53.67,53.68,95585.0,47.7482,47.7571,47.7304,47.7393,95585.0
2019-02-12 12:20:00,53.68,53.69,53.65,53.67,67133.0,47.7393,47.7482,47.7126,47.7304,67133.0
2019-02-12 12:25:00,53.67,53.68,53.64,53.65,77137.0,47.7304,47.7393,47.7037,47.7126,77137.0
2019-02-12 12:30:00,53.65,53.68,53.64,53.66,35153.0,47.7126,47.7393,47.7037,47.7215,35153.0
2019-02-12 12:35:00,53.67,53.68,53.66,53.67,91097.0,47.7304,47.7393,47.7215,47.7304,91097.0
2019-02-12 12:40:00,53.67,53.68,53.65,53.65,93427.0,47.7304,47.7393,47.7126,47.7126,93427.0
2019-02-12 12:45:00,53.65,53.66,53.62,53.63,105125.0,47.7126,47.7215,47.6859,47.6948,105125.0
2019-02-12 12:50:00,53.64,53.66,53.63,53.65,32633.0,47.7037,47.7215,47.6948,47.7126,32633.0
2019-02-12 12:55:00,53.66,53.67,53.65,53.67,35790.0,47.7215,47.7304,47.7126,47.7304,35790.0
2019-02-12 13:00:00,53.67,53.68,53.66,53.67,20613.0,47.7304,47.7393,47.7215,47.7304,20613.0
2019-02-12 13:05:00,53.67,53.69,53.66,53.68,22014.0,47.7304,47.7482,47.7215,47.7393,22014.0
2019-02-12 13:10:00,53.69,53.69,53.68,53.68,40175.0,47.7482,47.7482,47.7393,47.7393,40175.0
2019-02-12 13:15:00,53.68,53.69,53.67,53.69,63173.0,47.7393,47.7482,47.7304,47.7482,63173.0
2019-02-12 13:20:00,53.68,53.7,53.68,53.7,27867.0,47.7393,47.7571,47.7393,47.7571,27867.0
2019-02-12 13:25:00,53.7,53.71,53.69,53.7,18935.0,47.7571,47.766,47.7482,47.7571,18935.0
2019-02-12 13:30:00,53.7,53.74,53.7,53.73,56872.0,47.7571,47.7926,47.7571,47.7838,56872.0
2019-02-12 13:35:00,53.74,53.74,53.7,53.7,26666.0,47.7926,47.7926,47.7571,47.7571,26666.0
2019-02-12 13:40:00,53.71,53.72,53.7,53.71,51725.0,47.766,47.7749,47.7571,47.766,51725.0
2019-02-12 13:45:00,53.72,53.72,53.7,53.72,32104.0,47.7749,47.7749,47.7571,47.7749,32104.0
2019-02-12 13:50:00,53.72,53.74,53.72,53.74,116752.0,47.7749,47.7926,47.7749,47.7926,116752.0
2019-02-12 13:55:00,53.73,53.74,53.72,53.73,31351.0,47.7838,47.7926,47.7749,47.7838,31351.0
2019-02-12 14:00:00,53.73,53.73,53.7,53.71,37717.0,47.7838,47.7838,47.7571,47.766,37717.0
2019-02-12 14:05:00,53.7,53.72,53.7,53.71,60485.0,47.7571,47.7749,47.7571,47.766,60485.0
2019-02-12 14:10:00,53.71,53.71,53.68,53.69,383600.0,47.766,47.766,47.7393,47.7482,383600.0
2019-02-12 14:15:00,53.68,53.69,53.67,53.69,386575.0,47.7393,47.7482,47.7304,47.7482,386575.0
2019-02-12 14:20:00,53.69,53.72,53.68,53.72,47125.0,47.7482,47.7749,47.7393,47.7749,47125.0
2019-02-12 14:25:00,53.72,53.73,53.69,53.69,18033.0,47.7749,47.7838,47.7482,47.7482,18033.0
2019-02-12 14:30:00,53.69,53.7,53.68,53.69,26824.0,47.7482,47.7571,47.7393,47.7482,26824.0
2019-02-12 14:35:00,53.69,53.7,53.68,53.69,43203.0,47.7482,47.7571,47.7393,47.7482,43203.0
2019-02-12 14:40:00,53.69,53.7,53.69,53.7,24590.0,47.7482,47.7571,47.7482,47.7571,24590.0
2019-02-12 14:45:00,53.69,53.7,53.69,53.69,16277.0,47.7482,47.7571,47.7482,47.7482,16277.0
2019-02-12 14:50:00,53.7,53.7,53.69,53.7,10589.0,47.7571,47.7571,47.7482,47.7571,10589.0
2019-02-12 14:55:00,53.7,53.7,53.68,53.68,166737.0,47.7571,47.7571,47.7393,47.7393,166737.0
2019-02-12 15:00:00,53.69,53.69,53.66,53.66,76125.0,47.7482,47.7482,47.7215,47.7215,76125.0
2019-02-12 15:05:00,53.67,53.69,53.67,53.69,34727.0,47.7304,47.7482,47.7304,47.7482,34727.0
2019-02-12 15:10:00,53.68,53.69,53.67,53.68,29519.0,47.7393,47.7482,47.7304,47.7393,29519.0
2019-02-12 15:15:00,53.68,53.69,53.68,53.68,14197.0,47.7393,47.7482,47.7393,47.7393,14197.0
2019-02-12 15:20:00,53.68,53.7,53.68,53.7,32637.0,47.7393,47.7571,47.7393,47.7571,32637.0
2019-02-12 15:25:00,53.69,53.7,53.69,53.69,224731.0,47.7482,47.7571,47.7482,47.7482,224731.0
2019-02-12 15:30:00,53.69,53.7,53.67,53.67,50550.0,47.7482,47.7571,47.7304,47.7304,50550.0
2019-02-12 15:35:00,53.67,53.67,53.65,53.66,81984.0,47.7304,47.7304,47.7126,47.7215,81984.0
2019-02-12 15:40:00,53.66,53.67,53.62,53.63,124381.0,47.7215,47.7304,47.6859,47.6948,124381.0
2019-02-12 15:45:00,53.63,53.64,53.62,53.63,222184.0,47.6948,47.7037,47.6859,47.6948,222184.0
2019-02-12 15:50:00,53.63,53.65,53.62,53.64,145554.0,47.6948,47.7126,47.6859,47.7037,145554.0
2019-02-12 15:55:00,53.65,53.69,53.64,53.66,1352221.0,47.7126,47.7482,47.7037,47.7215,1352221.0
2019-02-13 09:30:00,54.01,54.04,53.98,54.04,152594.0,48.0328,48.0594,48.0061,48.0594,152594.0
2019-02-13 09:35:00,54.03,54.05,54.0,54.05,165470.0,48.0506,48.0683,48.0239,48.0683,165470.0
2019-02-13 09:40:00,54.06,54.06,54.02,54.04,234028.0,48.0772,48.0772,48.0417,48.0594,234028.0
2019-02-13 09:45:00,54.05,54.07,54.03,54.05,419016.0,48.0683,48.0861,48.0506,48.0683,419016.0
2019-02-13 09:50:00,54.05,54.06,54.03,54.05,63231.0,48.0683,48.0772,48.0506,48.0683,63231.0
2019-02-13 09:55:00,54.05,54.07,54.01,54.01,70900.0,48.0683,48.0861,48.0328,48.0328,70900.0
2019-02-13 10:00:00,54.01,54.05,54.0,54.02,113629.0,48.0328,48.0683,48.0239,48.0417,113629.0
2019-02-13 10:05:00,54.02,54.03,53.97,53.98,47762.0,48.0417,48.0506,47.9972,48.0061,47762.0
2019-02-13 10:10:00,53.98,54.0,53.96,53.97,66283.0,48.0061,48.0239,47.9883,47.9972,66283.0
2019-02-13 10:15:00,53.97,53.99,53.94,53.99,357515.0,47.9972,48.015,47.9705,48.015,357515.0
2019-02-13 10:20:00,53.99,54.02,53.98,54.01,200649.0,48.015,48.0417,48.0061,48.0328,200649.0
2019-02-13 10:25:00,54.01,54.04,54.01,54.01,50248.0,48.0328,48.0594,48.0328,48.0328,50248.0
2019-02-13 10:30:00,54.01,54.05,54.01,54.02,62634.0,48.0328,48.0683,48.0328,48.0417,62634.0
2019-02-13 10:35:00,54.03,54.09,54.03,54.04,78899.0,48.0506,48.1039,48.0506,48.0594,78899.0
2019-02-13 10:40:00,54.04,54.08,54.04,54.06,42902.0,48.0594,48.095,48.0594,48.0772,42902.0
2019-02-13 10:45:00,54.07,54.07,54.03,54.04,87036.0,48.0861,48.0861,48.0506,48.0594,87036.0
2019-02-13 10:50:00,54.04,54.05,54.0,54.01,213658.0,48.0594,48.0683,48.0239,48.0328,213658.0
2019-02-13 10:55:00,54.01,54.02,53.99,54.01,34412.0,48.0328,48.0417,48.015,48.0328,34412.0
2019-02-13 11:00:00,54.01,54.05,54.0,54.04,71290.0,48.0328,48.0683,48.0239,48.0594,71290.0
2019-02-13 11:05:00,54.04,54.05,54.01,54.01,18312.0,48.0594,48.0683,48.0328,48.0328,18312.0
2019-02-13 11:10:00,54.01,54.01,53.97,53.99,27906.0,48.0328,48.0328,47.9972,48.015,27906.0
2019-02-13 11:15:00,53.98,53.99,53.94,53.95,29336.0,48.0061,48.015,47.9705,47.9794,29336.0
2019-02-13 11:20:00,53.94,53.95,53.93,53.93,16060.0,47.9705,47.9794,47.9616,47.9616,16060.0
2019-02-13 11:25:00,53.94,53.94,53.91,53.92,20499.0,47.9705,47.9705,47.9438,47.9527,20499.0
2019-02-13 11:30:00,53.91,53.91,53.86,53.86,46200.0,47.9438,47.9438,47.8994,47.8994,46200.0
2019-02-13 11:35:00,53.86,53.89,53.85,53.86,28938.0,47.8994,47.926,47.8905,47.8994,28938.0
2019-02-13 11:40:00,53.85,53.88,53.85,53.86,19133.0,47.8905,47.9172,47.8905,47.8994,19133.0
2019-02-13 11:45:00,53.86,53.9,53.86,53.9,15736.0,47.8994,47.9349,47.8994,47.9349,15736.0
2019-02-13 11:50:00,53.9,53.93,53.9,53.92,17359.0,47.9349,47.9616,47.9349,47.9527,17359.0
2019-02-13 11:55:00,53.92,53.93,53.91,53.93,14658.0,47.9527,47.9616,47.9438,47.9616,14658.0
2019-02-13 12:00:00,53.93,53.95,53.92,53.94,71669.0,47.9616,47.9794,47.9527,47.9705,71669.0
2019-02-13 12:05:00,53.94,53.94,53.91,53.91,24937.0,47.9705,47.9705,47.9438,47.9438,24937.0
2019-02-13 12:10:00,53.92,53.92,53.88,53.9,582454.0,47.9527,47.9527,47.9172,47.9349,582454.0
2019-02-13 12:15:00,53.91,53.93,53.89,53.9,46332.0,47.9438,47.9616,47.926,47.9349,46332.0
2019-02-13 12:20:00,53.89,53.9,53.87,53.88,30299.0,47.926,47.9349,47.9083,47.9172,30299.0
2019-02-13 12:25:00,53.87,53.91,53.87,53.91,32042.0,47.9083,47.9438,47.9083,47.9438,32042.0
2019-02-13 12:30:00,53.91,53.92,53.89,53.91,49045.0,47.9438,47.9527,47.926,47.9438,49045.0
2019-02-13 12:35:00,53.9,53.92,53.9,53.9,24954.0,47.9349,47.9527,47.9349,47.9349,24954.0
2019-02-13 12:40:00,53.9,53.92,53.9,53.91,10564.0,47.9349,47.9527,47.9349,47.9438,10564.0
2019-02-13 12:45:00,53.91,53.92,53.91,53.91,74439.0,47.9438,47.9527,47.9438,47.9438,74439.0
2019-02-13 12:50:00,53.91,53.92,53.87,53.89,111669.0,47.9438,47.9527,47.9083,47.926,111669.0
2019-02-13 12:55:00,53.89,53.91,53.88,53.91,63678.0,47.926,47.9438,47.9172,47.9438,63678.0
2019-02-13 13:00:00,53.91,53.92,53.9,53.91,11150.0,47.9438,47.9527,47.9349,47.9438,11150.0
2019-02-13 13:05:00,53.91,53.93,53.9,53.92,54618.0,47.9438,47.9616,47.9349,47.9527,54618.0
2019-02-13 13:10:00,53.92,53.93,53.91,53.92,22169.0,47.9527,47.9616,47.9438,47.9527,22169.0
2019-02-13 13:15:00,53.92,53.93,53.9,53.93,71982.0,47.9527,47.9616,47.9349,47.9616,71982.0
2019-02-13 13:20:00,53.93,53.93,53.92,53.93,9918.0,47.9616,47.9616,47.9527,47.9616,9918.0
2019-02-13 13:25:00,53.93,53.94,53.92,53.94,21020.0,47.9616,47.9705,47.9527,47.9705,21020.0
2019-02-13 13:30:00,53.94,53.94,53.92,53.94,28581.0,47.9705,47.9705,47.9527,47.9705,28581.0
2019-02-13 13:35:00,53.93,53.94,53.92,53.92,61400.0,47.9616,47.9705,47.9527,47.9527,61400.0
2019-02-13 13:40:00,53.92,53.93,53.91,53.91,49681.0,47.9527,47.9616,47.9438,47.9438,49681.0
2019-02-13 13:45:00,53.92,53.92,53.91,53.92,7075.0,47.9527,47.9527,47.9438,47.9527,7075.0
2019-02-13 13:50:00,53.92,53.95,53.91,53.93,36954.0,47.9527,47.9794,47.9438,47.9616,36954.0
2019-02-13 13:55:00,53.93,53.94,53.92,53.93,7447.0,47.9616,47.9705,47.9527,47.9616,7447.0
2019-02-13 14:00:00,53.93,53.94,53.92,53.93,29458.0,47.9616,47.9705,47.9527,47.9616,29458.0
2019-02-13 14:05:00,53.92,53.93,53.9,53.91,9162.0,47.9527,47.9616,47.9349,47.9438,9162.0
2019-02-13 14:10:00,53.91,53.92,53.9,53.91,79485.0,47.9438,47.9527,47.9349,47.9438,79485.0
2019-02-13 14:15:00,53.91,53.92,53.9,53.91,15919.0,47.9438,47.9527,47.9349,47.9438,15919.0
2019-02-13 14:20:00,53.9,53.91,53.88,53.9,116096.0,47.9349,47.9438,47.9172,47.9349,116096.0
2019-02-13 14:25:00,53.91,53.91,53.89,53.91,51439.0,47.9438,47.9438,47.926,47.9438,51439.0
2019-02-13 14:30:00,53.91,53.92,53.9,53.91,18034.0,47.9438,47.9527,47.9349,47.9438,18034.0
2019-02-13 14:35:00,53.91,53.93,53.91,53.92,44831.0,47.9438,47.9616,47.9438,47.9527,44831.0
2019-02-13 14:40:00,53.92,53.93,53.91,53.93,19540.0,47.9527,47.9616,47.9438,47.9616,19540.0
2019-02-13 14:45:00,53.92,53.95,53.92,53.94,23189.0,47.9527,47.9794,47.9527,47.9705,23189.0
2019-02-13 14:50:00,53.94,53.95,53.93,53.94,144532.0,47.9705,47.9794,47.9616,47.9705,144532.0
2019-02-13 14:55:00,53.93,53.96,53.93,53.96,44454.0,47.9616,47.9883,47.9616,47.9883,44454.0
2019-02-13 15:00:00,53.96,53.96,53.94,53.95,51778.0,47.9883,47.9883,47.9705,47.9794,51778.0
2019-02-13 15:05:00,53.95,53.96,53.95,53.96,32965.0,47.9794,47.9883,47.9794,47.9883,32965.0
2019-02-13 15:10:00,53.96,53.97,53.95,53.96,80206.0,47.9883,47.9972,47.9794,47.9883,80206.0
2019-02-13 15:15:00,53.96,53.97,53.94,53.95,93731.0,47.9883,47.9972,47.9705,47.9794,93731.0
2019-02-13 15:20:00,53.95,53.96,53.94,53.94,22374.0,47.9794,47.9883,47.9705,47.9705,22374.0
2019-02-13 15:25:00,53.95,53.97,53.95,53.96,25325.0,47.9794,47.9972,47.9794,47.9883,25325.0
2019-02-13 15:30:00,53.96,53.99,53.96,53.98,71363.0,47.9883,48.015,47.9883,48.0061,71363.0
2019-02-13 15:35:00,53.98,53.98,53.96,53.97,70645.0,48.0061,48.0061,47.9883,47.9972,70645.0
2019-02-13 15:40:00,53.97,53.97,53.93,53.93,102115.0,47.9972,47.9972,47.9616,47.9616,102115.0
2019-02-13 15:45:00,53.93,53.93,53.87,53.9,176625.0,47.9616,47.9616,47.9083,47.9349,176625.0
2019-02-13 15:50:00,53.89,53.9,53.86,53.88,139971.0,47.926,47.9349,47.8994,47.9172,139971.0
2019-02-13 15:55:00,53.88,53.9,53.82,53.84,458032.0,47.9172,47.9349,47.8638,47.8816,458032.0
2019-02-14 09:30:00,53.79,53.82,53.69,53.79,197735.0,47.8371,47.8638,47.7482,47.8371,197735.0
2019-02-14 09:35:00,53.79,53.8,53.73,53.77,818935.0,47.8371,47.846,47.7838,47.8193,818935.0
2019-02-14 09:40:00,53.76,53.78,53.72,53.73,100967.0,47.8104,47.8282,47.7749,47.7838,100967.0
2019-02-14 09:45:00,53.72,53.74,53.64,53.73,456577.0,47.7749,47.7926,47.7037,47.7838,456577.0
2019-02-14 09:50:00,53.72,53.76,53.7,53.74,115819.0,47.7749,47.8104,47.7571,47.7926,115819.0
2019-02-14 09:55:00,53.74,53.78,53.73,53.75,72986.0,47.7926,47.8282,47.7838,47.8015,72986.0
2019-02-14 10:00:00,53.75,53.77,53.72,53.72,153376.0,47.8015,47.8193,47.7749,47.7749,153376.0
2019-02-14 10:05:00,53.73,53.74,53.7,53.71,61483.0,47.7838,47.7926,47.7571,47.766,61483.0
2019-02-14 10:10:00,53.72,53.75,53.7,53.72,74158.0,47.7749,47.8015,47.7571,47.7749,74158.0
2019-02-14 10:15:00,53.72,53.75,53.71,53.74,281947.0,47.7749,47.8015,47.766,47.7926,281947.0
2019-02-14 10:20:00,53.74,53.76,53.73,53.73,99875.0,47.7926,47.8104,47.7838,47.7838,99875.0
2019-02-14 10:25:00,53.73,53.75,53.71,53.75,75689.0,47.7838,47.8015,47.766,47.8015,75689.0
2019-02-14 10:30:00,53.76,53.81,53.74,53.8,143492.0,47.8104,47.8549,47.7926,47.846,143492.0
2019-02-14 10:35:00,53.8,53.82,53.66,53.68,1009597.0,47.846,47.8638,47.7215,47.7393,1009597.0
2019-02-14 10:40:00,53.68,53.79,53.68,53.71,274222.0,47.7393,47.8371,47.7393,47.766,274222.0
2019-02-14 10:45:00,53.7,53.78,53.7,53.76,93657.0,47.7571,47.8282,47.7571,47.8104,93657.0
2019-02-14 10:50:00,53.77,53.78,53.72,53.73,85269.0,47.8193,47.8282,47.7749,47.7838,85269.0
2019-02-14 10:55:00,53.72,53.76,53.69,53.74,161316.0,47.7749,47.8104,47.7482,47.7926,161316.0
2019-02-14 11:00:00,53.75,53.75,53.66,53.66,114189.0,47.8015,47.8015,47.7215,47.7215,114189.0
2019-02-14 11:05:00,53.66,53.71,53.66,53.69,69804.0,47.7215,47.766,47.7215,47.7482,69804.0
2019-02-14 11:10:00,53.69,53.7,53.65,53.68,41820.0,47.7482,47.7571,47.7126,47.7393,41820.0
2019-02-14 11:15:00,53.67,53.67,53.64,53.66,36462.0,47.7304,47.7304,47.7037,47.7215,36462.0
2019-02-14 11:20:00,53.65,53.67,53.62,53.63,58175.0,47.7126,47.7304,47.6859,47.6948,58175.0
2019-02-14 11:25:00,53.63,53.64,53.61,53.62,17955.0,47.6948,47.7037,47.677,47.6859,17955.0
2019-02-14 11:30:00,53.62,53.63,53.56,53.58,44136.0,47.6859,47.6948,47.6326,47.6504,44136.0
2019-02-14 11:35:00,53.58,53.62,53.58,53.61,88995.0,47.6504,47.6859,47.6504,47.677,88995.0
2019-02-14 11:40:00,53.61,53.66,53.61,53.66,31783.0,47.677,47.7215,47.677,47.7215,31783.0
2019-02-14 11:45:00,53.66,53.68,53.66,53.66,14258.0,47.7215,47.7393,47.7215,47.7215,14258.0
2019-02-14 11:50:00,53.66,53.7,53.66,53.7,72463.0,47.7215,47.7571,47.7215,47.7571,72463.0
2019-02-14 11:55:00,53.69,53.72,53.69,53.72,124500.0,47.7482,47.7749,47.7482,47.7749,124500.0
2019-02-14 12:00:00,53.72,53.76,53.69,53.75,222924.0,47.7749,47.8104,47.7482,47.8015,222924.0
2019-02-14 12:05:00,53.75,53.77,53.74,53.76,139611.0,47.8015,47.8193,47.7926,47.8104,139611.0
2019-02-14 12:10:00,53.76,53.77,53.74,53.77,32582.0,47.8104,47.8193,47.7926,47.8193,32582.0
2019-02-14 12:15:00,53.77,53.82,53.75,53.82,221487.0,47.8193,47.8638,47.8015,47.8638,221487.0
2019-02-14 12:20:00,53.82,53.88,53.81,53.86,175093.0,47.8638,47.9172,47.8549,47.8994,175093.0
2019-02-14 12:25:00,53.86,53.88,53.85,53.86,20620.0,47.8994,47.9172,47.8905,47.8994,20620.0
2019-02-14 12:30:00,53.86,53.87,53.84,53.84,53025.0,47.8994,47.9083,47.8816,47.8816,53025.0
2019-02-14 12:35:00,53.83,53.86,53.83,53.84,34594.0,47.8727,47.8994,47.8727,47.8816,34594.0
2019-02-14 12:40:00,53.84,53.85,53.83,53.85,9578.0,47.8816,47.8905,47.8727,47.8905,9578.0
2019-02-14 12:45:00,53.85,53.87,53.85,53.85,30585.0,47.8905,47.9083,47.8905,47.8905,30585.0
2019-02-14 12:50:00,53.85,53.89,53.85,53.88,40256.0,47.8905,47.926,47.8905,47.9172,40256.0
2019-02-14 12:55:00,53.88,53.89,53.86,53.89,81615.0,47.9172,47.926,47.8994,47.926,81615.0
2019-02-14 13:00:00,53.89,53.92,53.88,53.89,48962.0,47.926,47.9527,47.9172,47.926,48962.0
2019-02-14 13:05:00,53.89,53.91,53.87,53.89,24077.0,47.926,47.9438,47.9083,47.926,24077.0
2019-02-14 13:10:00,53.89,53.89,53.87,53.88,6627.0,47.926,47.926,47.9083,47.9172,6627.0
2019-02-14 13:15:00,53.88,53.9,53.87,53.88,27834.0,47.9172,47.9349,47.9083,47.9172,27834.0
2019-02-14 13:20:00,53.88,53.88,53.85,53.88,28373.0,47.9172,47.9172,47.8905,47.9172,28373.0
2019-02-14 13:25:00,53.88,53.9,53.86,53.89,52705.0,47.9172,47.9349,47.8994,47.926,52705.0
2019-02-14 13:30:00,53.89,53.92,53.89,53.91,21203.0,47.926,47.9527,47.926,47.9438,21203.0
2019-02-14 13:35:00,53.91,53.91,53.9,53.9,26206.0,47.9438,47.9438,47.9349,47.9349,26206.0
2019-02-14 13:40:00,53.9,53.9,53.89,53.89,8422.0,47.9349,47.9349,47.926,47.926,8422.0
2019-02-14 13:45:00,53.89,53.89,53.88,53.89,24804.0,47.926,47.926,47.9172,47.926,24804.0
2019-02-14 13:50:00,53.89,53.89,53.87,53.88,92993.0,47.926,47.926,47.9083,47.9172,92993.0
2019-02-14 13:55:00,53.88,53.9,53.87,53.89,15361.0,47.9172,47.9349,47.9083,47.926,15361.0
2019-02-14 14:00:00,53.89,53.89,53.87,53.87,11855.0,47.926,47.926,47.9083,47.9083,11855.0
2019-02-14 14:05:00,53.87,53.91,53.86,53.91,41769.0,47.9083,47.9438,47.8994,47.9438,41769.0
2019-02-14 14:10:00,53.91,53.93,53.9,53.91,30641.0,47.9438,47.9616,47.9349,47.9438,30641.0
2019-02-14 14:15:00,53.91,53.92,53.9,53.9,38231.0,47.9438,47.9527,47.9349,47.9349,38231.0
2019-02-14 14:20:00,53.9,53.9,53.88,53.9,27399.0,47.9349,47.9349,47.9172,47.9349,27399.0
2019-02-14 14:25:00,53.9,53.92,53.89,53.91,60721.0,47.9349,47.9527,47.926,47.9438,60721.0
2019-02-14 14:30:00,53.91,53.91,53.88,53.89,47108.0,47.9438,47.9438,47.9172,47.926,47108.0
2019-02-14 14:35:00,53.89,53.91,53.89,53.9,33870.0,47.926,47.9438,47.926,47.9349,33870.0
2019-02-14 14:40:00,53.91,53.92,53.9,53.91,38404.0,47.9438,47.9527,47.9349,47.9438,38404.0
2019-02-14 14:45:00,53.91,53.92,53.9,53.9,19907.0,47.9438,47.9527,47.9349,47.9349,19907.0
2019-02-14 14:50:00,53.9,53.9,53.87,53.89,26558.0,47.9349,47.9349,47.9083,47.926,26558.0
2019-02-14 14:55:00,53.89,53.89,53.86,53.88,45554.0,47.926,47.926,47.8994,47.9172,45554.0
2019-02-14 15:00:00,53.89,53.9,53.86,53.87,43871.0,47.926,47.9349,47.8994,47.9083,43871.0
2019-02-14 15:05:00,53.87,53.94,53.84,53.85,85864.0,47.9083,47.9705,47.8816,47.8905,85864.0
2019-02-14 15:10:00,53.85,53.86,53.81,53.83,19490.0,47.8905,47.8994,47.8549,47.8727,19490.0
2019-02-14 15:15:00,53.83,53.85,53.82,53.83,25038.0,47.8727,47.8905,47.8638,47.8727,25038.0
2019-02-14 15:20:00,53.82,53.84,53.81,53.83,50801.0,47.8638,47.8816,47.8549,47.8727,50801.0
2019-02-14 15:25:00,53.84,53.86,53.83,53.85,23879.0,47.8816,47.8994,47.8727,47.8905,23879.0
2019-02-14 15:30:00,53.86,53.89,53.85,53.89,63584.0,47.8994,47.926,47.8905,47.926,63584.0
2019-02-14 15:35:00,53.88,53.91,53.88,53.89,24722.0,47.9172,47.9438,47.9172,47.926,24722.0
2019-02-14 15:40:00,53.89,53.89,53.85,53.86,118644.0,47.926,47.926,47.8905,47.8994,118644.0
2019-02-14 15:45:00,53.87,53.87,53.83,53.83,38605.0,47.9083,47.9083,47.8727,47.8727,38605.0
2019-02-14 15:50:00,53.83,53.84,53.77,53.78,346526.0,47.8727,47.8816,47.8193,47.8282,346526.0
2019-02-14 15:55:00,53.78,53.79,53.74,53.76,999596.0,47.8282,47.8371,47.7926,47.8104,999596.0
2019-02-15 09:30:00,54.21,54.21,54.14,54.14,63199.0,48.2106,48.2106,48.1484,48.1484,63199.0
2019-02-15 09:35:00,54.14,54.22,54.14,54.22,86626.0,48.1484,48.2195,48.1484,48.2195,86626.0
2019-02-15 09:40:00,54.22,54.26,54.2,54.24,111957.0,48.2195,48.2551,48.2017,48.2373,111957.0
2019-02-15 09:45:00,54.25,54.26,54.24,54.26,129509.0,48.2462,48.2551,48.2373,48.2551,129509.0
2019-02-15 09:50:00,54.25,54.25,54.17,54.22,132595.0,48.2462,48.2462,48.1751,48.2195,132595.0
2019-02-15 09:55:00,54.22,54.26,54.22,54.23,72180.0,48.2195,48.2551,48.2195,48.2284,72180.0
2019-02-15 10:00:00,54.23,54.25,54.19,54.23,172835.0,48.2284,48.2462,48.1928,48.2284,172835.0
2019-02-15 10:05:00,54.23,54.25,54.2,54.24,33946.0,48.2284,48.2462,48.2017,48.2373,33946.0
2019-02-15 10:10:00,54.24,54.25,54.21,54.24,65957.0,48.2373,48.2462,48.2106,48.2373,65957.0
2019-02-15 10:15:00,54.24,54.26,54.23,54.26,76783.0,48.2373,48.2551,48.2284,48.2551,76783.0
2019-02-15 10:20:00,54.27,54.27,54.23,54.26,259657.0,48.264,48.264,48.2284,48.2551,259657.0
2019-02-15 10:25:00,54.25,54.31,54.24,54.28,121766.0,48.2462,48.2996,48.2373,48.2729,121766.0
2019-02-15 10:30:00,54.29,54.35,54.28,54.33,51931.0,48.2818,48.3351,48.2729,48.3174,51931.0
2019-02-15 10:35:00,54.33,54.37,54.33,54.36,48054.0,48.3174,48.3529,48.3174,48.344,48054.0
2019-02-15 10:40:00,54.36,54.41,54.34,54.35,64119.0,48.344,48.3885,48.3262,48.3351,64119.0
2019-02-15 10:45:00,54.36,54.39,54.35,54.36,33372.0,48.344,48.3707,48.3351,48.344,33372.0
2019-02-15 10:50:00,54.35,54.35,54.31,54.32,30025.0,48.3351,48.3351,48.2996,48.3085,30025.0
2019-02-15 10:55:00,54.33,54.34,54.29,54.29,28765.0,48.3174,48.3262,48.2818,48.2818,28765.0
2019-02-15 11:00:00,54.3,54.36,54.3,54.36,44161.0,48.2907,48.344,48.2907,48.344,44161.0
2019-02-15 11:05:00,54.36,54.36,54.32,54.32,19005.0,48.344,48.344,48.3085,48.3085,19005.0
2019-02-15 11:10:00,54.32,54.32,54.29,54.31,24295.0,48.3085,48.3085,48.2818,48.2996,24295.0
2019-02-15 11:15:00,54.31,54.32,54.29,54.29,27493.0,48.2996,48.3085,48.2818,48.2818,27493.0
2019-02-15 11:20:00,54.3,54.31,54.26,54.31,35347.0,48.2907,48.2996,48.2551,48.2996,35347.0
2019-02-15 11:25:00,54.31,54.34,54.31,54.34,30201.0,48.2996,48.3262,48.2996,48.3262,30201.0
2019-02-15 11:30:00,54.33,54.34,54.3,54.31,26711.0,48.3174,48.3262,48.2907,48.2996,26711.0
2019-02-15 11:35:00,54.31,54.31,54.27,54.3,36805.0,48.2996,48.2996,48.264,48.2907,36805.0
2019-02-15 11:40:00,54.31,54.32,54.28,54.28,25350.0,48.2996,48.3085,48.2729,48.2729,25350.0
2019-02-15 11:45:00,54.29,54.31,54.26,54.3,33951.0,48.2818,48.2996,48.2551,48.2907,33951.0
2019-02-15 11:50:00,54.3,54.33,54.29,54.32,24798.0,48.2907,48.3174,48.2818,48.3085,24798.0
2019-02-15 11:55:00,54.32,54.34,54.31,54.32,20311.0,48.3085,48.3262,48.2996,48.3085,20311.0
2019-02-15 12:00:00,54.32,54.34,54.29,54.3,27421.0,48.3085,48.3262,48.2818,48.2907,27421.0
2019-02-15 12:05:00,54.3,54.31,54.28,54.31,27397.0,48.2907,48.2996,48.2729,48.2996,27397.0
2019-02-15 12:10:00,54.3,54.34,54.3,54.33,43527.0,48.2907,48.3262,48.2907,48.3174,43527.0
2019-02-15 12:15:00,54.33,54.35,54.32,54.32,52717.0,48.3174,48.3351,48.3085,48.3085,52717.0
2019-02-15 12:20:00,54.33,54.34,54.31,54.33,70451.0,48.3174,48.3262,48.2996,48.3174,70451.0
2019-02-15 12:25:00,54.33,54.36,54.33,54.34,26965.0,48.3174,48.344,48.3174,48.3262,26965.0
2019-02-15 12:30:00,54.35,54.36,54.34,54.34,13004.0,48.3351,48.344,48.3262,48.3262,13004.0
2019-02-15 12:35:00,54.34,54.35,54.33,54.35,17016.0,48.3262,48.3351,48.3174,48.3351,17016.0
2019-02-15 12:40:00,54.35,54.37,54.34,54.36,26820.0,48.3351,48.3529,48.3262,48.344,26820.0
2019-02-15 12:45:00,54.36,54.38,54.35,54.36,65736.0,48.344,48.3618,48.3351,48.344,65736.0
2019-02-15 12:50:00,54.35,54.36,54.34,54.35,18487.0,48.3351,48.344,48.3262,48.3351,18487.0
2019-02-15 12:55:00,54.36,54.36,54.34,54.35,19205.0,48.344,48.344,48.3262,48.3351,19205.0
2019-02-15 13:00:00,54.35,54.37,54.35,54.35,40564.0,48.3351,48.3529,48.3351,48.3351,40564.0
2019-02-15 13:05:00,54.36,54.37,54.34,54.35,164940.0,48.344,48.3529,48.3262,48.3351,164940.0
2019-02-15 13:10:00,54.35,54.36,54.34,54.35,26753.0,48.3351,48.344,48.3262,48.3351,26753.0
2019-02-15 13:15:00,54.36,54.38,54.35,54.37,26508.0,48.344,48.3618,48.3351,48.3529,26508.0
2019-02-15 13:20:00,54.37,54.38,54.36,54.38,22650.0,48.3529,48.3618,48.344,48.3618,22650.0
2019-02-15 13:25:00,54.38,54.38,54.35,54.36,3297.0,48.3618,48.3618,48.3351,48.344,3297.0
2019-02-15 13:30:00,54.36,54.38,54.36,54.38,6244.0,48.344,48.3618,48.344,48.3618,6244.0
2019-02-15 13:35:00,54.37,54.39,54.37,54.39,41419.0,48.3529,48.3707,48.3529,48.3707,41419.0
2019-02-15 13:40:00,54.38,54.39,54.38,54.39,19780.0,48.3618,48.3707,48.3618,48.3707,19780.0
2019-02-15 13:45:00,54.39,54.41,54.38,54.41,28763.0,48.3707,48.3885,48.3618,48.3885,28763.0
2019-02-15 13:50:00,54.41,54.44,54.4,54.44,89144.0,48.3885,48.4152,48.3796,48.4152,89144.0
2019-02-15 13:55:00,54.43,54.43,54.41,54.41,42664.0,48.4063,48.4063,48.3885,48.3885,42664.0
2019-02-15 14:00:00,54.42,54.44,54.41,54.44,12672.0,48.3974,48.4152,48.3885,48.4152,12672.0
2019-02-15 14:05:00,54.43,54.44,54.43,54.43,10782.0,48.4063,48.4152,48.4063,48.4063,10782.0
2019-02-15 14:10:00,54.43,54.44,54.41,54.41,17289.0,48.4063,48.4152,48.3885,48.3885,17289.0
2019-02-15 14:15:00,54.42,54.45,54.41,54.45,38641.0,48.3974,48.4241,48.3885,48.4241,38641.0
2019-02-15 14:20:00,54.44,54.45,54.44,54.45,21942.0,48.4152,48.4241,48.4152,48.4241,21942.0
2019-02-15 14:25:00,54.45,54.45,54.44,54.45,7100.0,48.4241,48.4241,48.4152,48.4241,7100.0
2019-02-15 14:30:00,54.45,54.46,54.44,54.45,268753.0,48.4241,48.433,48.4152,48.4241,268753.0
2019-02-15 14:35:00,54.45,54.48,54.45,54.48,26365.0,48.4241,48.4508,48.4241,48.4508,26365.0
2019-02-15 14:40:00,54.47,54.49,54.46,54.48,82429.0,48.4419,48.4596,48.433,48.4508,82429.0
2019-02-15 14:45:00,54.48,54.49,54.47,54.48,31894.0,48.4508,48.4596,48.4419,48.4508,31894.0
2019-02-15 14:50:00,54.49,54.5,54.47,54.48,269260.0,48.4596,48.4685,48.4419,48.4508,269260.0
2019-02-15 14:55:00,54.48,54.5,54.47,54.5,109814.0,48.4508,48.4685,48.4419,48.4685,109814.0
2019-02-15 15:00:00,54.5,54.5,54.47,54.5,46114.0,48.4685,48.4685,48.4419,48.4685,46114.0
2019-02-15 15:05:00,54.5,54.5,54.48,54.48,46680.0,48.4685,48.4685,48.4508,48.4508,46680.0
2019-02-15 15:10:00,54.48,54.49,54.45,54.47,47244.0,48.4508,48.4596,48.4241,48.4419,47244.0
2019-02-15 15:15:00,54.47,54.47,54.45,54.46,32483.0,48.4419,48.4419,48.4241,48.433,32483.0
2019-02-15 15:20:00,54.46,54.48,54.45,54.48,43202.0,48.433,48.4508,48.4241,48.4508,43202.0
2019-02-15 15:25:00,54.47,54.49,54.47,54.48,45443.0,48.4419,48.4596,48.4419,48.4508,45443.0
2019-02-15 15:30:00,54.48,54.5,54.48,54.48,57258.0,48.4508,48.4685,48.4508,48.4508,57258.0
2019-02-15 15:35:00,54.48,54.49,54.47,54.48,57770.0,48.4508,48.4596,48.4419,48.4508,57770.0
2019-02-15 15:40:00,54.48,54.53,54.47,54.52,115154.0,48.4508,48.4952,48.4419,48.4863,115154.0
2019-02-15 15:45:00,54.53,54.57,54.52,54.56,255978.0,48.4952,48.5308,48.4863,48.5219,255978.0
2019-02-15 15:50:00,54.56,54.57,54.5,54.51,368581.0,48.5219,48.5308,48.4685,48.4774,368581.0
2019-02-15 15:55:00,54.51,54.53,54.49,54.52,871053.0,48.4774,48.4952,48.4596,48.4863,871053.0
2019-02-19 09:30:00,54.41,54.46,54.37,54.44,63585.0,48.3885,48.433,48.3529,48.4152,63585.0
2019-02-19 09:35:00,54.45,54.45,54.42,54.43,85475.0,48.4241,48.4241,48.3974,48.4063,85475.0
2019-02-19 09:40:00,54.43,54.44,54.41,54.41,49182.0,48.4063,48.4152,48.3885,48.3885,49182.0
2019-02-19 09:45:00,54.41,54.45,54.4,54.45,40523.0,48.3885,48.4241,48.3796,48.4241,40523.0
2019-02-19 09:50:00,54.44,54.45,54.43,54.44,97485.0,48.4152,48.4241,48.4063,48.4152,97485.0
2019-02-19 09:55:00,54.43,54.46,54.43,54.44,72591.0,48.4063,48.433,48.4063,48.4152,72591.0
2019-02-19 10:00:00,54.45,54.47,54.43,54.45,39626.0,48.4241,48.4419,48.4063,48.4241,39626.0
2019-02-19 10:05:00,54.45,54.46,54.43,54.43,30506.0,48.4241,48.433,48.4063,48.4063,30506.0
2019-02-19 10:10:00,54.44,54.49,54.44,54.48,206046.0,48.4152,48.4596,48.4152,48.4508,206046.0
2019-02-19 10:15:00,54.48,54.5,54.44,54.45,301361.0,48.4508,48.4685,48.4152,48.4241,301361.0
2019-02-19 10:20:00,54.45,54.45,54.43,54.43,21607.0,48.4241,48.4241,48.4063,48.4063,21607.0
2019-02-19 10:25:00,54.43,54.46,54.43,54.46,28888.0,48.4063,48.433,48.4063,48.433,28888.0
2019-02-19 10:30:00,54.47,54.48,54.44,54.44,61923.0,48.4419,48.4508,48.4152,48.4152,61923.0
2019-02-19 10:35:00,54.44,54.45,54.41,54.42,12597.0,48.4152,48.4241,48.3885,48.3974,12597.0
2019-02-19 10:40:00,54.42,54.46,54.41,54.45,99262.0,48.3974,48.433,48.3885,48.4241,99262.0
2019-02-19 10:45:00,54.45,54.46,54.42,54.42,38145.0,48.4241,48.433,48.3974,48.3974,38145.0
2019-02-19 10:50:00,54.43,54.45,54.41,54.42,27453.0,48.4063,48.4241,48.3885,48.3974,27453.0
2019-02-19 10:55:00,54.43,54.44,54.42,54.44,44303.0,48.4063,48.4152,48.3974,48.4152,44303.0
2019-02-19 11:00:00,54.45,54.47,54.45,54.47,35587.0,48.4241,48.4419,48.4241,48.4419,35587.0
2019-02-19 11:05:00,54.48,54.48,54.46,54.47,23082.0,48.4508,48.4508,48.433,48.4419,23082.0
2019-02-19 11:10:00,54.47,54.49,54.46,54.49,68081.0,48.4419,48.4596,48.433,48.4596,68081.0
2019-02-19 11:15:00,54.5,54.5,54.47,54.48,16636.0,48.4685,48.4685,48.4419,48.4508,16636.0
2019-02-19 11:20:00,54.48,54.48,54.46,54.46,32471.0,48.4508,48.4508,48.433,48.433,32471.0
2019-02-19 11:25:00,54.45,54.46,54.44,54.46,14144.0,48.4241,48.433,48.4152,48.433,14144.0
2019-02-19 11:30:00,54.46,54.48,54.45,54.48,32753.0,48.433,48.4508,48.4241,48.4508,32753.0
2019-02-19 11:35:00,54.48,54.54,54.48,54.53,52353.0,48.4508,48.5041,48.4508,48.4952,52353.0
2019-02-19 11:40:00,54.53,54.55,54.52,54.54,18162.0,48.4952,48.513,48.4863,48.5041,18162.0
2019-02-19 11:45:00,54.55,54.61,54.55,54.59,151249.0,48.513,48.5664,48.513,48.5486,151249.0
2019-02-19 11:50:00,54.59,54.61,54.57,54.61,93816.0,48.5486,48.5664,48.5308,48.5664,93816.0
2019-02-19 11:55:00,54.6,54.62,54.59,54.62,93295.0,48.5575,48.5753,48.5486,48.5753,93295.0
2019-02-19 12:00:00,54.62,54.62,54.59,54.6,59469.0,48.5753,48.5753,48.5486,48.5575,59469.0
2019-02-19 12:05:00,54.6,54.61,54.59,54.6,10234.0,48.5575,48.5664,48.5486,48.5575,10234.0
2019-02-19 12:10:00,54.6,54.6,54.59,54.59,24728.0,48.5575,48.5575,48.5486,48.5486,24728.0
2019-02-19 12:15:00,54.59,54.61,54.58,54.59,35105.0,48.5486,48.5664,48.5397,48.5486,35105.0
2019-02-19 12:20:00,54.6,54.62,54.59,54.6,44946.0,48.5575,48.5753,48.5486,48.5575,44946.0
2019-02-19 12:25:00,54.6,54.63,54.6,54.63,41710.0,48.5575,48.5842,48.5575,48.5842,41710.0
2019-02-19 12:30:00,54.63,54.64,54.61,54.62,10723.0,48.5842,48.593,48.5664,48.5753,10723.0
2019-02-19 12:35:00,54.62,54.63,54.61,54.62,21023.0,48.5753,48.5842,48.5664,48.5753,21023.0
2019-02-19 12:40:00,54.63,54.66,54.63,54.66,124827.0,48.5842,48.6108,48.5842,48.6108,124827.0
2019-02-19 12:45:00,54.66,54.66,54.65,54.65,7358.0,48.6108,48.6108,48.6019,48.6019,7358.0
2019-02-19 12:50:00,54.65,54.65,54.63,54.65,42117.0,48.6019,48.6019,48.5842,48.6019,42117.0
2019-02-19 12:55:00,54.65,54.67,54.65,54.65,40365.0,48.6019,48.6197,48.6019,48.6019,40365.0
2019-02-19 13:00:00,54.66,54.66,54.64,54.64,31234.0,48.6108,48.6108,48.593,48.593,31234.0
2019-02-19 13:05:00,54.64,54.64,54.63,54.64,21818.0,48.593,48.593,48.5842,48.593,21818.0
2019-02-19 13:10:00,54.64,54.64,54.63,54.64,92716.0,48.593,48.593,48.5842,48.593,92716.0
2019-02-19 13:15:00,54.64,54.65,54.63,54.63,62696.0,48.593,48.6019,48.5842,48.5842,62696.0
2019-02-19 13:20:00,54.63,54.64,54.62,54.63,20001.0,48.5842,48.593,48.5753,48.5842,20001.0
2019-02-19 13:25:00,54.63,54.63,54.62,54.63,12210.0,48.5842,48.5842,48.5753,48.5842,12210.0
2019-02-19 13:30:00,54.63,54.63,54.59,54.59,27135.0,48.5842,48.5842,48.5486,48.5486,27135.0
2019-02-19 13:35:00,54.6,54.6,54.59,54.6,19471.0,48.5575,48.5575,48.5486,48.5575,19471.0
2019-02-19 13:40:00,54.61,54.61,54.59,54.61,11867.0,48.5664,48.5664,48.5486,48.5664,11867.0
2019-02-19 13:45:00,54.61,54.61,54.59,54.59,22447.0,48.5664,48.5664,48.5486,48.5486,22447.0
2019-02-19 13:50:00,54.6,54.61,54.59,54.6,21353.0,48.5575,48.5664,48.5486,48.5575,21353.0
2019-02-19 13:55:00,54.6,54.61,54.59,54.6,70378.0,48.5575,48.5664,48.5486,48.5575,70378.0
2019-02-19 14:00:00,54.6,54.62,54.6,54.62,5986.0,48.5575,48.5753,48.5575,48.5753,5986.0
2019-02-19 14:05:00,54.62,54.62,54.61,54.62,27580.0,48.5753,48.5753,48.5664,48.5753,27580.0
2019-02-19 14:10:00,54.62,54.64,54.62,54.63,13940.0,48.5753,48.593,48.5753,48.5842,13940.0
2019-02-19 14:15:00,54.63,54.64,54.62,54.63,34218.0,48.5842,48.593,48.5753,48.5842,34218.0
2019-02-19 14:20:00,54.63,54.65,54.62,54.65,72795.0,48.5842,48.6019,48.5753,48.6019,72795.0
2019-02-19 14:25:00,54.65,54.67,54.65,54.66,38529.0,48.6019,48.6197,48.6019,48.6108,38529.0
2019-02-19 14:30:00,54.67,54.69,54.66,54.67,64663.0,48.6197,48.6375,48.6108,48.6197,64663.0
2019-02-19 14:35:00,54.67,54.69,54.66,54.68,28055.0,48.6197,48.6375,48.6108,48.6286,28055.0
2019-02-19 14:40:00,54.69,54.72,54.68,54.7,54102.0,48.6375,48.6642,48.6286,48.6464,54102.0
2019-02-19 14:45:00,54.71,54.71,54.69,54.69,72917.0,48.6553,48.6553,48.6375,48.6375,72917.0
2019-02-19 14:50:00,54.7,54.71,54.68,54.71,43830.0,48.6464,48.6553,48.6286,48.6553,43830.0
2019-02-19 14:55:00,54.71,54.72,54.7,54.72,33756.0,48.6553,48.6642,48.6464,48.6642,33756.0
2019-02-19 15:00:00,54.72,54.73,54.71,54.72,122324.0,48.6642,48.6731,48.6553,48.6642,122324.0
2019-02-19 15:05:00,54.71,54.74,54.71,54.74,67836.0,48.6553,48.682,48.6553,48.682,67836.0
2019-02-19 15:10:00,54.74,54.74,54.72,54.74,36744.0,48.682,48.682,48.6642,48.682,36744.0
2019-02-19 15:15:00,54.73,54.73,54.7,54.72,46608.0,48.6731,48.6731,48.6464,48.6642,46608.0
2019-02-19 15:20:00,54.71,54.71,54.68,54.7,37428.0,48.6553,48.6553,48.6286,48.6464,37428.0
2019-02-19 15:25:00,54.7,54.71,54.68,54.69,33945.0,48.6464,48.6553,48.6286,48.6375,33945.0
2019-02-19 15:30:00,54.68,54.71,54.68,54.69,46505.0,48.6286,48.6553,48.6286,48.6375,46505.0
2019-02-19 15:35:00,54.69,54.72,54.69,54.69,129020.0,48.6375,48.6642,48.6375,48.6375,129020.0
2019-02-19 15:40:00,54.69,54.7,54.68,54.69,69974.0,48.6375,48.6464,48.6286,48.6375,69974.0
2019-02-19 15:45:00,54.69,54.69,54.63,54.63,766632.0,48.6375,48.6375,48.5842,48.5842,766632.0
2019-02-19 15:50:00,54.63,54.64,54.62,54.63,250862.0,48.5842,48.593,48.5753,48.5842,250862.0
2019-02-19 15:55:00,54.63,54.63,54.57,54.59,960760.0,48.5842,48.5842,48.5308,48.5486,960760.0
2019-02-20 09:30:00,54.75,54.79,54.73,54.77,124222.0,48.6909,48.7264,48.6731,48.7087,124222.0
2019-02-20 09:35:00,54.77,54.79,54.75,54.75,85323.0,48.7087,48.7264,48.6909,48.6909,85323.0
2019-02-20 09:40:00,54.76,54.76,54.68,54.7,76978.0,48.6998,48.6998,48.6286,48.6464,76978.0
2019-02-20 09:45:00,54.71,54.74,54.68,54.72,52918.0,48.6553,48.682,48.6286,48.6642,52918.0
2019-02-20 09:50:00,54.72,54.76,54.72,54.75,41900.0,48.6642,48.6998,48.6642,48.6909,41900.0
2019-02-20 09:55:00,54.75,54.77,54.74,54.76,33767.0,48.6909,48.7087,48.682,48.6998,33767.0
2019-02-20 10:00:00,54.76,54.77,54.73,54.75,52862.0,48.6998,48.7087,48.6731,48.6909,52862.0
2019-02-20 10:05:00,54.75,54.75,54.71,54.73,35919.0,48.6909,48.6909,48.6553,48.6731,35919.0
2019-02-20 10:10:00,54.74,54.75,54.7,54.7,33430.0,48.682,48.6909,48.6464,48.6464,33430.0
2019-02-20 10:15:00,54.7,54.78,54.7,54.77,69044.0,48.6464,48.7176,48.6464,48.7087,69044.0
2019-02-20 10:20:00,54.77,54.78,54.74,54.76,103025.0,48.7087,48.7176,48.682,48.6998,103025.0
2019-02-20 10:25:00,54.76,54.81,54.76,54.81,24439.0,48.6998,48.7442,48.6998,48.7442,24439.0
2019-02-20 10:30:00,54.81,54.83,54.8,54.81,41749.0,48.7442,48.762,48.7353,48.7442,41749.0
2019-02-20 10:35:00,54.81,54.83,54.8,54.83,51963.0,48.7442,48.762,48.7353,48.762,51963.0
2019-02-20 10:40:00,54.82,54.84,54.82,54.84,84195.0,48.7531,48.7709,48.7531,48.7709,84195.0
2019-02-20 10:45:00,54.84,54.84,54.79,54.8,31211.0,48.7709,48.7709,48.7264,48.7353,31211.0
2019-02-20 10:50:00,54.8,54.81,54.79,54.8,35455.0,48.7353,48.7442,48.7264,48.7353,35455.0
2019-02-20 10:55:00,54.8,54.8,54.77,54.77,25381.0,48.7353,48.7353,48.7087,48.7087,25381.0
2019-02-20 11:00:00,54.78,54.81,54.76,54.8,32036.0,48.7176,48.7442,48.6998,48.7353,32036.0
2019-02-20 11:05:00,54.81,54.83,54.81,54.83,24559.0,48.7442,48.762,48.7442,48.762,24559.0
2019-02-20 11:10:00,54.83,54.84,54.82,54.83,21701.0,48.762,48.7709,48.7531,48.762,21701.0
2019-02-20 11:15:00,54.83,54.83,54.81,54.83,24271.0,48.762,48.762,48.7442,48.762,24271.0
2019-02-20 11:20:00,54.84,54.85,54.81,54.81,21135.0,48.7709,48.7798,48.7442,48.7442,21135.0
2019-02-20 11:25:00,54.81,54.85,54.8,54.85,22234.0,48.7442,48.7798,48.7353,48.7798,22234.0
2019-02-20 11:30:00,54.84,54.85,54.83,54.85,36835.0,48.7709,48.7798,48.762,48.7798,36835.0
2019-02-20 11:35:00,54.85,54.85,54.81,54.82,45669.0,48.7798,48.7798,48.7442,48.7531,45669.0
2019-02-20 11:40:00,54.81,54.85,54.81,54.84,40913.0,48.7442,48.7798,48.7442,48.7709,40913.0
2019-02-20 11:45:00,54.84,54.85,54.83,54.85,34597.0,48.7709,48.7798,48.762,48.7798,34597.0
2019-02-20 11:50:00,54.85,54.88,54.85,54.88,46069.0,48.7798,48.8065,48.7798,48.8065,46069.0
2019-02-20 11:55:00,54.87,54.88,54.84,54.85,92986.0,48.7976,48.8065,48.7709,48.7798,92986.0
2019-02-20 12:00:00,54.85,54.85,54.84,54.84,45146.0,48.7798,48.7798,48.7709,48.7709,45146.0
2019-02-20 12:05:00,54.84,54.85,54.77,54.79,357287.0,48.7709,48.7798,48.7087,48.7264,357287.0
2019-02-20 12:10:00,54.79,54.82,54.79,54.8,37176.0,48.7264,48.7531,48.7264,48.7353,37176.0
2019-02-20 12:15:00,54.81,54.83,54.8,54.81,43523.0,48.7442,48.762,48.7353,48.7442,43523.0
2019-02-20 12:20:00,54.81,54.82,54.79,54.81,67370.0,48.7442,48.7531,48.7264,48.7442,67370.0
2019-02-20 12:25:00,54.81,54.81,54.75,54.76,86162.0,48.7442,48.7442,48.6909,48.6998,86162.0
2019-02-20 12:30:00,54.76,54.78,54.74,54.76,41491.0,48.6998,48.7176,48.682,48.6998,41491.0
2019-02-20 12:35:00,54.76,54.79,54.75,54.79,145233.0,48.6998,48.7264,48.6909,48.7264,145233.0
2019-02-20 12:40:00,54.79,54.79,54.77,54.77,120508.0,48.7264,48.7264,48.7087,48.7087,120508.0
2019-02-20 12:45:00,54.78,54.78,54.75,54.76,467964.0,48.7176,48.7176,48.6909,48.6998,467964.0
2019-02-20 12:50:00,54.76,54.77,54.73,54.73,92734.0,48.6998,48.7087,48.6731,48.6731,92734.0
2019-02-20 12:55:00,54.73,54.77,54.73,54.76,27563.0,48.6731,48.7087,48.6731,48.6998,27563.0
2019-02-20 13:00:00,54.75,54.8,54.75,54.8,69925.0,48.6909,48.7353,48.6909,48.7353,69925.0
2019-02-20 13:05:00,54.8,54.8,54.76,54.77,758194.0,48.7353,48.7353,48.6998,48.7087,758194.0
2019-02-20 13:10:00,54.76,54.77,54.75,54.77,330270.0,48.6998,48.7087,48.6909,48.7087,330270.0
2019-02-20 13:15:00,54.77,54.79,54.76,54.79,127348.0,48.7087,48.7264,48.6998,48.7264,127348.0
2019-02-20 13:20:00,54.79,54.8,54.78,54.79,26151.0,48.7264,48.7353,48.7176,48.7264,26151.0
2019-02-20 13:25:00,54.79,54.82,54.78,54.82,49695.0,48.7264,48.7531,48.7176,48.7531,49695.0
2019-02-20 13:30:00,54.81,54.82,54.78,54.78,388902.0,48.7442,48.7531,48.7176,48.7176,388902.0
2019-02-20 13:35:00,54.78,54.78,54.77,54.78,31394.0,48.7176,48.7176,48.7087,48.7176,31394.0
2019-02-20 13:40:00,54.78,54.82,54.78,54.81,72960.0,48.7176,48.7531,48.7176,48.7442,72960.0
2019-02-20 13:45:00,54.81,54.82,54.8,54.81,527192.0,48.7442,48.7531,48.7353,48.7442,527192.0
2019-02-20 13:50:00,54.81,54.84,54.79,54.83,76727.0,48.7442,48.7709,48.7264,48.762,76727.0
2019-02-20 13:55:00,54.83,54.84,54.78,54.8,75879.0,48.762,48.7709,48.7176,48.7353,75879.0
2019-02-20 14:00:00,54.8,54.81,54.7,54.77,108190.0,48.7353,48.7442,48.6464,48.7087,108190.0
2019-02-20 14:05:00,54.76,54.84,54.74,54.74,171499.0,48.6998,48.7709,48.682,48.682,171499.0
2019-02-20 14:10:00,54.74,54.77,54.67,54.72,235031.0,48.682,48.7087,48.6197,48.6642,235031.0
2019-02-20 14:15:00,54.72,54.72,54.63,54.64,54743.0,48.6642,48.6642,48.5842,48.593,54743.0
2019-02-20 14:20:00,54.64,54.65,54.58,54.64,89943.0,48.593,48.6019,48.5397,48.593,89943.0
2019-02-20 14:25:00,54.64,54.69,54.64,54.69,45392.0,48.593,48.6375,48.593,48.6375,45392.0
2019-02-20 14:30:00,54.69,54.79,54.68,54.78,117472.0,48.6375,48.7264,48.6286,48.7176,117472.0
2019-02-20 14:35:00,54.77,54.79,54.76,54.77,74640.0,48.7087,48.7264,48.6998,48.7087,74640.0
2019-02-20 14:40:00,54.78,54.78,54.75,54.76,33317.0,48.7176,48.7176,48.6909,48.6998,33317.0
2019-02-20 14:45:00,54.77,54.78,54.74,54.77,30235.0,48.7087,48.7176,48.682,48.7087,30235.0
2019-02-20 14:50:00,54.76,54.8,54.76,54.78,143421.0,48.6998,48.7353,48.6998,48.7176,143421.0
2019-02-20 14:55:00,54.79,54.79,54.75,54.77,46522.0,48.7264,48.7264,48.6909,48.7087,46522.0
2019-02-20 15:00:00,54.76,54.76,54.73,54.74,33234.0,48.6998,48.6998,48.6731,48.682,33234.0
2019-02-20 15:05:00,54.75,54.75,54.72,54.73,53416.0,48.6909,48.6909,48.6642,48.6731,53416.0
2019-02-20 15:10:00,54.73,54.75,54.73,54.73,13762.0,48.6731,48.6909,48.6731,48.6731,13762.0
2019-02-20 15:15:00,54.73,54.75,54.73,54.74,912796.0,48.6731,48.6909,48.6731,48.682,912796.0
2019-02-20 15:20:00,54.74,54.75,54.72,54.73,19549.0,48.682,48.6909,48.6642,48.6731,19549.0
2019-02-20 15:25:00,54.73,54.73,54.68,54.69,47986.0,48.6731,48.6731,48.6286,48.6375,47986.0
2019-02-20 15:30:00,54.69,54.71,54.67,54.69,38153.0,48.6375,48.6553,48.6197,48.6375,38153.0
2019-02-20 15:35:00,54.7,54.7,54.68,54.69,119099.0,48.6464,48.6464,48.6286,48.6375,119099.0
2019-02-20 15:40:00,54.69,54.69,54.66,54.69,194717.0,48.6375,48.6375,48.6108,48.6375,194717.0
2019-02-20 15:45:00,54.69,54.71,54.67,54.68,285549.0,48.6375,48.6553,48.6197,48.6286,285549.0
2019-02-20 15:50:00,54.68,54.7,54.66,54.7,171620.0,48.6286,48.6464,48.6108,48.6464,171620.0
2019-02-20 15:55:00,54.69,54.7,54.62,54.63,686027.0,48.6375,48.6464,48.5753,48.5842,686027.0
2019-02-21 09:30:00,54.62,54.67,54.62,54.63,89034.0,48.5753,48.6197,48.5753,48.5842,89034.0
2019-02-21 09:35:00,54.63,54.67,54.59,54.65,146330.0,48.5842,48.6197,48.5486,48.6019,146330.0
2019-02-21 09:40:00,54.64,54.66,54.62,54.64,38918.0,48.593,48.6108,48.5753,48.593,38918.0
2019-02-21 09:45:00,54.63,54.67,54.56,54.57,170032.0,48.5842,48.6197,48.5219,48.5308,170032.0
2019-02-21 09:50:00,54.58,54.61,54.57,54.58,35444.0,48.5397,48.5664,48.5308,48.5397,35444.0
2019-02-21 09:55:00,54.58,54.63,54.58,54.62,34982.0,48.5397,48.5842,48.5397,48.5753,34982.0
2019-02-21 10:00:00,54.62,54.62,54.57,54.62,80408.0,48.5753,48.5753,48.5308,48.5753,80408.0
2019-02-21 10:05:00,54.62,54.63,54.58,54.6,24656.0,48.5753,48.5842,48.5397,48.5575,24656.0
2019-02-21 10:10:00,54.6,54.61,54.54,54.56,66786.0,48.5575,48.5664,48.5041,48.5219,66786.0
2019-02-21 10:15:00,54.57,54.62,54.55,54.58,77861.0,48.5308,48.5753,48.513,48.5397,77861.0
2019-02-21 10:20:00,54.59,54.6,54.55,54.57,46101.0,48.5486,48.5575,48.513,48.5308,46101.0
2019-02-21 10:25:00,54.58,54.59,54.53,54.54,55811.0,48.5397,48.5486,48.4952,48.5041,55811.0
2019-02-21 10:30:00,54.54,54.58,54.54,54.58,24536.0,48.5041,48.5397,48.5041,48.5397,24536.0
2019-02-21 10:35:00,54.57,54.58,54.55,54.57,79640.0,48.5308,48.5397,48.513,48.5308,79640.0
2019-02-21 10:40:00,54.58,54.6,54.56,54.59,53848.0,48.5397,48.5575,48.5219,48.5486,53848.0
2019-02-21 10:45:00,54.6,54.61,54.54,54.56,53331.0,48.5575,48.5664,48.5041,48.5219,53331.0
2019-02-21 10:50:00,54.55,54.56,54.53,54.56,95922.0,48.513,48.5219,48.4952,48.5219,95922.0
2019-02-21 10:55:00,54.56,54.57,54.55,54.55,19808.0,48.5219,48.5308,48.513,48.513,19808.0
2019-02-21 11:00:00,54.55,54.59,54.53,54.59,93534.0,48.513,48.5486,48.4952,48.5486,93534.0
2019-02-21 11:05:00,54.6,54.62,54.56,54.58,51792.0,48.5575,48.5753,48.5219,48.5397,51792.0
2019-02-21 11:10:00,54.58,54.62,54.57,54.61,55141.0,48.5397,48.5753,48.5308,48.5664,55141.0
2019-02-21 11:15:00,54.61,54.62,54.6,54.6,22347.0,48.5664,48.5753,48.5575,48.5575,22347.0
2019-02-21 11:20:00,54.6,54.6,54.58,54.59,38990.0,48.5575,48.5575,48.5397,48.5486,38990.0
2019-02-21 11:25:00,54.58,54.59,54.55,54.55,111891.0,48.5397,48.5486,48.513,48.513,111891.0
2019-02-21 11:30:00,54.56,54.58,54.55,54.58,84153.0,48.5219,48.5397,48.513,48.5397,84153.0
2019-02-21 11:35:00,54.58,54.59,54.57,54.58,41495.0,48.5397,48.5486,48.5308,48.5397,41495.0
2019-02-21 11:40:00,54.59,54.6,54.58,54.58,33276.0,48.5486,48.5575,48.5397,48.5397,33276.0
2019-02-21 11:45:00,54.58,54.59,54.56,54.57,12157.0,48.5397,48.5486,48.5219,48.5308,12157.0
2019-02-21 11:50:00,54.57,54.61,54.56,54.6,38105.0,48.5308,48.5664,48.5219,48.5575,38105.0
2019-02-21 11:55:00,54.6,54.64,54.6,54.62,44119.0,48.5575,48.593,48.5575,48.5753,44119.0
2019-02-21 12:00:00,54.62,54.64,54.62,54.63,35192.0,48.5753,48.593,48.5753,48.5842,35192.0
2019-02-21 12:05:00,54.63,54.64,54.61,54.61,23946.0,48.5842,48.593,48.5664,48.5664,23946.0
2019-02-21 12:10:00,54.61,54.62,54.59,54.6,29221.0,48.5664,48.5753,48.5486,48.5575,29221.0
2019-02-21 12:15:00,54.6,54.63,54.6,54.62,76110.0,48.5575,48.5842,48.5575,48.5753,76110.0
2019-02-21 12:20:00,54.62,54.65,54.62,54.63,52727.0,48.5753,48.6019,48.5753,48.5842,52727.0
2019-02-21 12:25:00,54.64,54.65,54.63,54.64,180517.0,48.593,48.6019,48.5842,48.593,180517.0
2019-02-21 12:30:00,54.63,54.68,54.63,54.65,29172.0,48.5842,48.6286,48.5842,48.6019,29172.0
2019-02-21 12:35:00,54.65,54.66,54.63,54.65,35889.0,48.6019,48.6108,48.5842,48.6019,35889.0
2019-02-21 12:40:00,54.65,54.67,54.65,54.66,23381.0,48.6019,48.6197,48.6019,48.6108,23381.0
2019-02-21 12:45:00,54.65,54.66,54.63,54.64,14258.0,48.6019,48.6108,48.5842,48.593,14258.0
2019-02-21 12:50:00,54.64,54.67,54.64,54.66,17444.0,48.593,48.6197,48.593,48.6108,17444.0
2019-02-21 12:55:00,54.66,54.67,54.66,54.67,36674.0,48.6108,48.6197,48.6108,48.6197,36674.0
2019-02-21 13:00:00,54.68,54.68,54.66,54.66,7210.0,48.6286,48.6286,48.6108,48.6108,7210.0
2019-02-21 13:05:00,54.66,54.67,54.65,54.66,15219.0,48.6108,48.6197,48.6019,48.6108,15219.0
2019-02-21 13:10:00,54.66,54.66,54.64,54.66,128236.0,48.6108,48.6108,48.593,48.6108,128236.0
2019-02-21 13:15:00,54.65,54.66,54.64,54.65,16111.0,48.6019,48.6108,48.593,48.6019,16111.0
2019-02-21 13:20:00,54.65,54.65,54.63,54.64,34177.0,48.6019,48.6019,48.5842,48.593,34177.0
2019-02-21 13:25:00,54.64,54.65,54.62,54.63,65957.0,48.593,48.6019,48.5753,48.5842,65957.0
2019-02-21 13:30:00,54.63,54.63,54.61,54.63,35529.0,48.5842,48.5842,48.5664,48.5842,35529.0
2019-02-21 13:35:00,54.63,54.63,54.61,54.61,16426.0,48.5842,48.5842,48.5664,48.5664,16426.0
2019-02-21 13:40:00,54.62,54.63,54.61,54.62,7584.0,48.5753,48.5842,48.5664,48.5753,7584.0
2019-02-21 13:45:00,54.62,54.64,54.61,54.62,139919.0,48.5753,48.593,48.5664,48.5753,139919.0
2019-02-21 13:50:00,54.62,54.63,54.61,54.62,28770.0,48.5753,48.5842,48.5664,48.5753,28770.0
2019-02-21 13:55:00,54.62,54.64,54.61,54.63,190122.0,48.5753,48.593,48.5664,48.5842,190122.0
2019-02-21 14:00:00,54.63,54.63,54.62,54.62,12975.0,48.5842,48.5842,48.5753,48.5753,12975.0
2019-02-21 14:05:00,54.61,54.61,54.6,54.6,10509.0,48.5664,48.5664,48.5575,48.5575,10509.0
2019-02-21 14:10:00,54.6,54.6,54.57,54.58,164838.0,48.5575,48.5575,48.5308,48.5397,164838.0
2019-02-21 14:15:00,54.58,54.58,54.55,54.55,52918.0,48.5397,48.5397,48.513,48.513,52918.0
2019-02-21 14:20:00,54.56,54.57,54.53,54.53,54565.0,48.5219,48.5308,48.4952,48.4952,54565.0
2019-02-21 14:25:00,54.53,54.54,54.5,54.54,69303.0,48.4952,48.5041,48.4685,48.5041,69303.0
2019-02-21 14:30:00,54.54,54.55,54.53,54.54,24231.0,48.5041,48.513,48.4952,48.5041,24231.0
2019-02-21 14:35:00,54.54,54.55,54.53,54.53,93954.0,48.5041,48.513,48.4952,48.4952,93954.0
2019-02-21 14:40:00,54.53,54.55,54.52,54.55,96075.0,48.4952,48.513,48.4863,48.513,96075.0
2019-02-21 14:45:00,54.54,54.55,54.48,54.49,186261.0,48.5041,48.513,48.4508,48.4596,186261.0
2019-02-21 14:50:00,54.49,54.49,54.46,54.47,265259.0,48.4596,48.4596,48.433,48.4419,265259.0
2019-02-21 14:55:00,54.48,54.51,54.47,54.5,123720.0,48.4508,48.4774,48.4419,48.4685,123720.0
2019-02-21 15:00:00,54.5,54.51,54.49,54.5,22425.0,48.4685,48.4774,48.4596,48.4685,22425.0
2019-02-21 15:05:00,54.5,54.54,54.49,54.54,60143.0,48.4685,48.5041,48.4596,48.5041,60143.0
2019-02-21 15:10:00,54.54,54.55,54.52,54.53,33604.0,48.5041,48.513,48.4863,48.4952,33604.0
2019-02-21 15:15:00,54.54,54.54,54.52,54.53,39453.0,48.5041,48.5041,48.4863,48.4952,39453.0
2019-02-21 15:20:00,54.52,54.54,54.51,54.52,20953.0,48.4863,48.5041,48.4774,48.4863,20953.0
2019-02-21 15:25:00,54.53,54.53,54.48,54.48,15193.0,48.4952,48.4952,48.4508,48.4508,15193.0
2019-02-21 15:30:00,54.49,54.5,54.45,54.48,84944.0,48.4596,48.4685,48.4241,48.4508,84944.0
2019-02-21 15:35:00,54.48,54.49,54.46,54.48,18088.0,48.4508,48.4596,48.433,48.4508,18088.0
2019-02-21 15:40:00,54.48,54.53,54.48,54.51,46652.0,48.4508,48.4952,48.4508,48.4774,46652.0
2019-02-21 15:45:00,54.52,54.56,54.52,54.54,49398.0,48.4863,48.5219,48.4863,48.5041,49398.0
2019-02-21 15:50:00,54.54,54.55,54.51,54.53,190683.0,48.5041,48.513,48.4774,48.4952,190683.0
2019-02-21 15:55:00,54.53,54.58,54.52,54.55,706857.0,48.4952,48.5397,48.4863,48.513,706857.0
2019-02-22 09:30:00,54.71,54.75,54.7,54.73,67266.0,48.6553,48.6909,48.6464,48.6731,67266.0
2019-02-22 09:35:00,54.73,54.76,54.71,54.71,26585.0,48.6731,48.6998,48.6553,48.6553,26585.0
2019-02-22 09:40:00,54.7,54.73,54.68,54.73,27929.0,48.6464,48.6731,48.6286,48.6731,27929.0
2019-02-22 09:45:00,54.74,54.75,54.73,54.73,16970.0,48.682,48.6909,48.6731,48.6731,16970.0
2019-02-22 09:50:00,54.73,54.76,54.73,54.76,27081.0,48.6731,48.6998,48.6731,48.6998,27081.0
2019-02-22 09:55:00,54.76,54.77,54.75,54.75,23416.0,48.6998,48.7087,48.6909,48.6909,23416.0
2019-02-22 10:00:00,54.76,54.81,54.76,54.79,41761.0,48.6998,48.7442,48.6998,48.7264,41761.0
2019-02-22 10:05:00,54.79,54.79,54.77,54.77,21285.0,48.7264,48.7264,48.7087,48.7087,21285.0
2019-02-22 10:10:00,54.77,54.78,54.76,54.76,94837.0,48.7087,48.7176,48.6998,48.6998,94837.0
2019-02-22 10:15:00,54.76,54.79,54.74,54.77,60670.0,48.6998,48.7264,48.682,48.7087,60670.0
2019-02-22 10:20:00,54.77,54.79,54.75,54.76,92793.0,48.7087,48.7264,48.6909,48.6998,92793.0
2019-02-22 10:25:00,54.76,54.76,54.73,54.74,22969.0,48.6998,48.6998,48.6731,48.682,22969.0
2019-02-22 10:30:00,54.75,54.76,54.74,54.75,40871.0,48.6909,48.6998,48.682,48.6909,40871.0
2019-02-22 10:35:00,54.75,54.75,54.74,54.74,12442.0,48.6909,48.6909,48.682,48.682,12442.0
2019-02-22 10:40:00,54.75,54.77,54.73,54.77,30365.0,48.6909,48.7087,48.6731,48.7087,30365.0
2019-02-22 10:45:00,54.77,54.79,54.76,54.78,51645.0,48.7087,48.7264,48.6998,48.7176,51645.0
2019-02-22 10:50:00,54.78,54.79,54.75,54.76,65378.0,48.7176,48.7264,48.6909,48.6998,65378.0
2019-02-22 10:55:00,54.76,54.76,54.75,54.76,44112.0,48.6998,48.6998,48.6909,48.6998,44112.0
2019-02-22 11:00:00,54.76,54.77,54.74,54.76,31523.0,48.6998,48.7087,48.682,48.6998,31523.0
2019-02-22 11:05:00,54.76,54.78,54.75,54.77,23612.0,48.6998,48.7176,48.6909,48.7087,23612.0
2019-02-22 11:10:00,54.76,54.78,54.76,54.78,15389.0,48.6998,48.7176,48.6998,48.7176,15389.0
2019-02-22 11:15:00,54.77,54.8,54.76,54.79,18719.0,48.7087,48.7353,48.6998,48.7264,18719.0
2019-02-22 11:20:00,54.79,54.81,54.78,54.8,35187.0,48.7264,48.7442,48.7176,48.7353,35187.0
2019-02-22 11:25:00,54.8,54.81,54.79,54.8,24607.0,48.7353,48.7442,48.7264,48.7353,24607.0
2019-02-22 11:30:00,54.81,54.81,54.79,54.79,146867.0,48.7442,48.7442,48.7264,48.7264,146867.0
2019-02-22 11:35:00,54.79,54.82,54.79,54.82,64367.0,48.7264,48.7531,48.7264,48.7531,64367.0
2019-02-22 11:40:00,54.82,54.83,54.79,54.79,29169.0,48.7531,48.762,48.7264,48.7264,29169.0
2019-02-22 11:45:00,54.79,54.81,54.79,54.81,39120.0,48.7264,48.7442,48.7264,48.7442,39120.0
2019-02-22 11:50:00,54.8,54.81,54.78,54.79,15562.0,48.7353,48.7442,48.7176,48.7264,15562.0
2019-02-22 11:55:00,54.79,54.81,54.79,54.8,8373.0,48.7264,48.7442,48.7264,48.7353,8373.0
2019-02-22 12:00:00,54.8,54.85,54.79,54.84,35822.0,48.7353,48.7798,48.7264,48.7709,35822.0
2019-02-22 12:05:00,54.83,54.84,54.81,54.81,13909.0,48.762,48.7709,48.7442,48.7442,13909.0
2019-02-22 12:10:00,54.81,54.81,54.79,54.79,9646.0,48.7442,48.7442,48.7264,48.7264,9646.0
2019-02-22 12:15:00,54.8,54.8,54.77,54.78,15673.0,48.7353,48.7353,48.7087,48.7176,15673.0
2019-02-22 12:20:00,54.78,54.79,54.77,54.78,20866.0,48.7176,48.7264,48.7087,48.7176,20866.0
2019-02-22 12:25:00,54.78,54.79,54.77,54.77,6345.0,48.7176,48.7264,48.7087,48.7087,6345.0
2019-02-22 12:30:00,54.77,54.77,54.75,54.77,18183.0,48.7087,48.7087,48.6909,48.7087,18183.0
2019-02-22 12:35:00,54.77,54.77,54.75,54.77,70966.0,48.7087,48.7087,48.6909,48.7087,70966.0
2019-02-22 12:40:00,54.77,54.78,54.76,54.77,16689.0,48.7087,48.7176,48.6998,48.7087,16689.0
2019-02-22 12:45:00,54.77,54.78,54.76,54.78,14026.0,48.7087,48.7176,48.6998,48.7176,14026.0
2019-02-22 12:50:00,54.77,54.78,54.75,54.76,19560.0,48.7087,48.7176,48.6909,48.6998,19560.0
2019-02-22 12:55:00,54.76,54.78,54.76,54.77,21317.0,48.6998,48.7176,48.6998,48.7087,21317.0
2019-02-22 13:00:00,54.77,54.78,54.74,54.75,35485.0,48.7087,48.7176,48.682,48.6909,35485.0
2019-02-22 13:05:00,54.76,54.76,54.75,54.75,9227.0,48.6998,48.6998,48.6909,48.6909,9227.0
2019-02-22 13:10:00,54.75,54.76,54.74,54.75,69493.0,48.6909,48.6998,48.682,48.6909,69493.0
2019-02-22 13:15:00,54.75,54.78,54.74,54.78,149308.0,48.6909,48.7176,48.682,48.7176,149308.0
2019-02-22 13:20:00,54.77,54.78,54.77,54.78,55477.0,48.7087,48.7176,48.7087,48.7176,55477.0
2019-02-22 13:25:00,54.78,54.79,54.76,54.78,143287.0,48.7176,48.7264,48.6998,48.7176,143287.0
2019-02-22 13:30:00,54.78,54.79,54.77,54.79,35061.0,48.7176,48.7264,48.7087,48.7264,35061.0
2019-02-22 13:35:00,54.79,54.79,54.78,54.79,55064.0,48.7264,48.7264,48.7176,48.7264,55064.0
2019-02-22 13:40:00,54.78,54.79,54.76,54.77,76535.0,48.7176,48.7264,48.6998,48.7087,76535.0
2019-02-22 13:45:00,54.76,54.78,54.76,54.77,47911.0,48.6998,48.7176,48.6998,48.7087,47911.0
2019-02-22 13:50:00,54.77,54.79,54.77,54.78,41326.0,48.7087,48.7264,48.7087,48.7176,41326.0
2019-02-22 13:55:00,54.78,54.79,54.77,54.78,58616.0,48.7176,48.7264,48.7087,48.7176,58616.0
2019-02-22 14:00:00,54.78,54.79,54.77,54.78,56053.0,48.7176,48.7264,48.7087,48.7176,56053.0
2019-02-22 14:05:00,54.78,54.79,54.77,54.79,58324.0,48.7176,48.7264,48.7087,48.7264,58324.0
2019-02-22 14:10:00,54.79,54.81,54.79,54.8,79455.0,48.7264,48.7442,48.7264,48.7353,79455.0
2019-02-22 14:15:00,54.8,54.81,54.77,54.78,71053.0,48.7353,48.7442,48.7087,48.7176,71053.0
2019-02-22 14:20:00,54.77,54.78,54.76,54.77,33222.0,48.7087,48.7176,48.6998,48.7087,33222.0
2019-02-22 14:25:00,54.77,54.77,54.76,54.77,34755.0,48.7087,48.7087,48.6998,48.7087,34755.0
2019-02-22 14:30:00,54.77,54.78,54.76,54.76,107686.0,48.7087,48.7176,48.6998,48.6998,107686.0
2019-02-22 14:35:00,54.77,54.77,54.69,54.71,254961.0,48.7087,48.7087,48.6375,48.6553,254961.0
2019-02-22 14:40:00,54.71,54.71,54.67,54.68,138950.0,48.6553,48.6553,48.6197,48.6286,138950.0
2019-02-22 14:45:00,54.68,54.7,54.66,54.68,116502.0,48.6286,48.6464,48.6108,48.6286,116502.0
2019-02-22 14:50:00,54.68,54.68,54.65,54.66,105483.0,48.6286,48.6286,48.6019,48.6108,105483.0
2019-02-22 14:55:00,54.66,54.67,54.65,54.66,116175.0,48.6108,48.6197,48.6019,48.6108,116175.0
2019-02-22 15:00:00,54.65,54.68,54.64,54.68,93653.0,48.6019,48.6286,48.593,48.6286,93653.0
2019-02-22 15:05:00,54.68,54.68,54.66,54.68,124441.0,48.6286,48.6286,48.6108,48.6286,124441.0
2019-02-22 15:10:00,54.68,54.7,54.68,54.7,65807.0,48.6286,48.6464,48.6286,48.6464,65807.0
2019-02-22 15:15:00,54.7,54.72,54.69,54.72,34970.0,48.6464,48.6642,48.6375,48.6642,34970.0
2019-02-22 15:20:00,54.72,54.73,54.71,54.72,50885.0,48.6642,48.6731,48.6553,48.6642,50885.0
2019-02-22 15:25:00,54.72,54.74,54.7,54.73,106597.0,48.6642,48.682,48.6464,48.6731,106597.0
2019-02-22 15:30:00,54.72,54.74,54.71,54.72,86613.0,48.6642,48.682,48.6553,48.6642,86613.0
2019-02-22 15:35:00,54.72,54.72,54.71,54.71,27518.0,48.6642,48.6642,48.6553,48.6553,27518.0
2019-02-22 15:40:00,54.72,54.73,54.71,54.73,100855.0,48.6642,48.6731,48.6553,48.6731,100855.0
2019-02-22 15:45:00,54.73,54.74,54.69,54.69,147823.0,48.6731,48.682,48.6375,48.6375,147823.0
2019-02-22 15:50:00,54.69,54.69,54.66,54.69,107842.0,48.6375,48.6375,48.6108,48.6375,107842.0
2019-02-22 15:55:00,54.68,54.74,54.68,54.7,401801.0,48.6286,48.682,48.6286,48.6464,401801.0
2019-02-25 09:30:00,55.15,55.23,55.14,55.18,166519.0,49.0466,49.1178,49.0377,49.0733,166519.0
2019-02-25 09:35:00,55.18,55.19,55.15,55.18,154975.0,49.0733,49.0822,49.0466,49.0733,154975.0
2019-02-25 09:40:00,55.18,55.18,55.13,55.16,134510.0,49.0733,49.0733,49.0288,49.0555,134510.0
2019-02-25 09:45:00,55.16,55.17,55.11,55.12,145668.0,49.0555,49.0644,49.011,49.0199,145668.0
2019-02-25 09:50:00,55.12,55.15,55.11,55.12,146116.0,49.0199,49.0466,49.011,49.0199,146116.0
2019-02-25 09:55:00,55.12,55.12,55.1,55.1,29864.0,49.0199,49.0199,49.0021,49.0021,29864.0
2019-02-25 10:00:00,55.11,55.11,55.08,55.1,29732.0,49.011,49.011,48.9844,49.0021,29732.0
2019-02-25 10:05:00,55.11,55.15,55.11,55.14,53311.0,49.011,49.0466,49.011,49.0377,53311.0
2019-02-25 10:10:00,55.13,55.16,55.13,55.15,17504.0,49.0288,49.0555,49.0288,49.0466,17504.0
2019-02-25 10:15:00,55.15,55.17,55.14,55.16,107641.0,49.0466,49.0644,49.0377,49.0555,107641.0
2019-02-25 10:20:00,55.16,55.16,55.13,55.15,150538.0,49.0555,49.0555,49.0288,49.0466,150538.0
2019-02-25 10:25:00,55.14,55.15,55.11,55.12,1673764.0,49.0377,49.0466,49.011,49.0199,1673764.0
2019-02-25 10:30:00,55.12,55.12,55.1,55.11,43744.0,49.0199,49.0199,49.0021,49.011,43744.0
2019-02-25 10:35:00,55.11,55.15,55.09,55.14,31249.0,49.011,49.0466,48.9932,49.0377,31249.0
2019-02-25 10:40:00,55.14,55.16,55.13,55.14,71265.0,49.0377,49.0555,49.0288,49.0377,71265.0
2019-02-25 10:45:00,55.15,55.17,55.14,55.17,19319.0,49.0466,49.0644,49.0377,49.0644,19319.0
2019-02-25 10:50:00,55.16,55.18,55.16,55.18,33069.0,49.0555,49.0733,49.0555,49.0733,33069.0
2019-02-25 10:55:00,55.18,55.21,55.17,55.2,26627.0,49.0733,49.1,49.0644,49.0911,26627.0
2019-02-25 11:00:00,55.2,55.22,55.19,55.21,486296.0,49.0911,49.1089,49.0822,49.1,486296.0
2019-02-25 11:05:00,55.21,55.22,55.2,55.2,38821.0,49.1,49.1089,49.0911,49.0911,38821.0
2019-02-25 11:10:00,55.21,55.22,55.17,55.17,34824.0,49.1,49.1089,49.0644,49.0644,34824.0
2019-02-25 11:15:00,55.17,55.18,55.16,55.17,57368.0,49.0644,49.0733,49.0555,49.0644,57368.0
2019-02-25 11:20:00,55.17,55.18,55.14,55.15,119330.0,49.0644,49.0733,49.0377,49.0466,119330.0
2019-02-25 11:25:00,55.15,55.15,55.13,55.15,42646.0,49.0466,49.0466,49.0288,49.0466,42646.0
2019-02-25 11:30:00,55.15,55.17,55.13,55.14,102941.0,49.0466,49.0644,49.0288,49.0377,102941.0
2019-02-25 11:35:00,55.15,55.15,55.11,55.12,27347.0,49.0466,49.0466,49.011,49.0199,27347.0
2019-02-25 11:40:00,55.11,55.13,55.1,55.13,20169.0,49.011,49.0288,49.0021,49.0288,20169.0
2019-02-25 11:45:00,55.13,55.13,55.1,55.12,11176.0,49.0288,49.0288,49.0021,49.0199,11176.0
2019-02-25 11:50:00,55.12,55.13,55.09,55.09,21240.0,49.0199,49.0288,48.9932,48.9932,21240.0
2019-02-25 11:55:00,55.09,55.1,55.08,55.09,38873.0,48.9932,49.0021,48.9844,48.9932,38873.0
2019-02-25 12:00:00,55.08,55.09,55.07,55.07,12082.0,48.9844,48.9932,48.9755,48.9755,12082.0
2019-02-25 12:05:00,55.07,55.07,55.05,55.07,24738.0,48.9755,48.9755,48.9577,48.9755,24738.0
2019-02-25 12:10:00,55.07,55.08,55.05,55.08,26732.0,48.9755,48.9844,48.9577,48.9844,26732.0
2019-02-25 12:15:00,55.07,55.08,55.05,55.06,27438.0,48.9755,48.9844,48.9577,48.9666,27438.0
2019-02-25 12:20:00,55.06,55.06,55.0,55.01,28342.0,48.9666,48.9666,48.9132,48.9221,28342.0
2019-02-25 12:25:00,55.02,55.02,55.0,55.0,32761.0,48.931,48.931,48.9132,48.9132,32761.0
2019-02-25 12:30:00,55.0,55.01,54.98,54.99,114057.0,48.9132,48.9221,48.8954,48.9043,114057.0
2019-02-25 12:35:00,54.98,54.99,54.97,54.98,71969.0,48.8954,48.9043,48.8865,48.8954,71969.0
2019-02-25 12:40:00,54.98,54.99,54.97,54.98,21796.0,48.8954,48.9043,48.8865,48.8954,21796.0
2019-02-25 12:45:00,54.97,54.98,54.97,54.98,8546.0,48.8865,48.8954,48.8865,48.8954,8546.0
2019-02-25 12:50:00,54.97,54.98,54.95,54.95,29550.0,48.8865,48.8954,48.8687,48.8687,29550.0
2019-02-25 12:55:00,54.95,54.97,54.94,54.97,76077.0,48.8687,48.8865,48.8598,48.8865,76077.0
2019-02-25 13:00:00,54.97,54.99,54.97,54.99,28436.0,48.8865,48.9043,48.8865,48.9043,28436.0
2019-02-25 13:05:00,54.98,54.99,54.97,54.97,25110.0,48.8954,48.9043,48.8865,48.8865,25110.0
2019-02-25 13:10:00,54.98,54.99,54.97,54.97,25322.0,48.8954,48.9043,48.8865,48.8865,25322.0
2019-02-25 13:15:00,54.98,55.0,54.97,54.97,31204.0,48.8954,48.9132,48.8865,48.8865,31204.0
2019-02-25 13:20:00,54.97,54.98,54.96,54.97,34216.0,48.8865,48.8954,48.8776,48.8865,34216.0
2019-02-25 13:25:00,54.97,54.97,54.96,54.96,14939.0,48.8865,48.8865,48.8776,48.8776,14939.0
2019-02-25 13:30:00,54.96,54.97,54.94,54.95,16518.0,48.8776,48.8865,48.8598,48.8687,16518.0
2019-02-25 13:35:00,54.95,54.96,54.94,54.96,19549.0,48.8687,48.8776,48.8598,48.8776,19549.0
2019-02-25 13:40:00,54.96,54.99,54.96,54.97,41891.0,48.8776,48.9043,48.8776,48.8865,41891.0
2019-02-25 13:45:00,54.97,54.98,54.96,54.97,39624.0,48.8865,48.8954,48.8776,48.8865,39624.0
2019-02-25 13:50:00,54.97,54.98,54.97,54.97,67085.0,48.8865,48.8954,48.8865,48.8865,67085.0
2019-02-25 13:55:00,54.97,54.99,54.96,54.99,12625.0,48.8865,48.9043,48.8776,48.9043,12625.0
2019-02-25 14:00:00,55.0,55.01,54.98,55.0,21105.0,48.9132,48.9221,48.8954,48.9132,21105.0
2019-02-25 14:05:00,55.0,55.02,55.0,55.01,11302.0,48.9132,48.931,48.9132,48.9221,11302.0
2019-02-25 14:10:00,55.02,55.03,55.01,55.01,8697.0,48.931,48.9399,48.9221,48.9221,8697.0
2019-02-25 14:15:00,55.01,55.03,55.01,55.01,10024.0,48.9221,48.9399,48.9221,48.9221,10024.0
2019-02-25 14:20:00,55.01,55.02,55.0,55.01,4060.0,48.9221,48.931,48.9132,48.9221,4060.0
2019-02-25 14:25:00,55.01,55.02,55.0,55.01,18367.0,48.9221,48.931,48.9132,48.9221,18367.0
2019-02-25 14:30:00,55.01,55.02,54.98,55.0,44669.0,48.9221,48.931,48.8954,48.9132,44669.0
2019-02-25 14:35:00,55.0,55.01,55.0,55.01,14800.0,48.9132,48.9221,48.9132,48.9221,14800.0
2019-02-25 14:40:00,55.01,55.01,55.0,55.01,27450.0,48.9221,48.9221,48.9132,48.9221,27450.0
2019-02-25 14:45:00,55.02,55.03,55.0,55.0,24387.0,48.931,48.9399,48.9132,48.9132,24387.0
2019-02-25 14:50:00,55.0,55.01,54.98,54.98,4912.0,48.9132,48.9221,48.8954,48.8954,4912.0
2019-02-25 14:55:00,54.99,54.99,54.98,54.98,3100.0,48.9043,48.9043,48.8954,48.8954,3100.0
2019-02-25 15:00:00,54.97,54.98,54.96,54.96,33008.0,48.8865,48.8954,48.8776,48.8776,33008.0
2019-02-25 15:05:00,54.97,54.99,54.97,54.98,36457.0,48.8865,48.9043,48.8865,48.8954,36457.0
2019-02-25 15:10:00,54.98,55.0,54.97,55.0,29029.0,48.8954,48.9132,48.8865,48.9132,29029.0
2019-02-25 15:15:00,55.0,55.02,55.0,55.0,15525.0,48.9132,48.931,48.9132,48.9132,15525.0
2019-02-25 15:20:00,54.99,55.01,54.99,55.01,53282.0,48.9043,48.9221,48.9043,48.9221,53282.0
2019-02-25 15:25:00,55.0,55.0,54.96,54.98,86383.0,48.9132,48.9132,48.8776,48.8954,86383.0
2019-02-25 15:30:00,54.98,55.0,54.97,55.0,73573.0,48.8954,48.9132,48.8865,48.9132,73573.0
2019-02-25 15:35:00,54.99,55.01,54.98,54.98,315523.0,48.9043,48.9221,48.8954,48.8954,315523.0
2019-02-25 15:40:00,54.98,55.0,54.96,54.97,154268.0,48.8954,48.9132,48.8776,48.8865,154268.0
2019-02-25 15:45:00,54.96,54.97,54.94,54.95,78853.0,48.8776,48.8865,48.8598,48.8687,78853.0
2019-02-25 15:50:00,54.95,54.98,54.94,54.98,178515.0,48.8687,48.8954,48.8598,48.8954,178515.0
2019-02-25 15:55:00,54.98,54.99,54.95,54.99,425309.0,48.8954,48.9043,48.8687,48.9043,425309.0
2019-02-26 09:30:00,55.01,55.05,55.0,55.03,76096.0,48.9221,48.9577,48.9132,48.9399,76096.0
2019-02-26 09:35:00,55.02,55.08,55.02,55.06,120078.0,48.931,48.9844,48.931,48.9666,120078.0
2019-02-26 09:40:00,55.06,55.09,55.05,55.09,174316.0,48.9666,48.9932,48.9577,48.9932,174316.0
2019-02-26 09:45:00,55.09,55.09,55.05,55.05,263839.0,48.9932,48.9932,48.9577,48.9577,263839.0
2019-02-26 09:50:00,55.05,55.09,55.04,55.09,205528.0,48.9577,48.9932,48.9488,48.9932,205528.0
2019-02-26 09:55:00,55.09,55.13,55.09,55.12,694179.0,48.9932,49.0288,48.9932,49.0199,694179.0
2019-02-26 10:00:00,55.12,55.19,55.1,55.18,336214.0,49.0199,49.0822,49.0021,49.0733,336214.0
2019-02-26 10:05:00,55.18,55.19,55.14,55.14,742098.0,49.0733,49.0822,49.0377,49.0377,742098.0
2019-02-26 10:10:00,55.15,55.17,55.14,55.16,221475.0,49.0466,49.0644,49.0377,49.0555,221475.0
2019-02-26 10:15:00,55.16,55.18,55.13,55.14,364590.0,49.0555,49.0733,49.0288,49.0377,364590.0
2019-02-26 10:20:00,55.15,55.15,55.11,55.11,262390.0,49.0466,49.0466,49.011,49.011,262390.0
2019-02-26 10:25:00,55.11,55.15,55.11,55.12,676774.0,49.011,49.0466,49.011,49.0199,676774.0
2019-02-26 10:30:00,55.13,55.18,55.12,55.18,232512.0,49.0288,49.0733,49.0199,49.0733,232512.0
2019-02-26 10:35:00,55.18,55.19,55.15,55.16,228031.0,49.0733,49.0822,49.0466,49.0555,228031.0
2019-02-26 10:40:00,55.16,55.2,55.16,55.17,352873.0,49.0555,49.0911,49.0555,49.0644,352873.0
2019-02-26 10:45:00,55.17,55.19,55.17,55.17,244249.0,49.0644,49.0822,49.0644,49.0644,244249.0
2019-02-26 10:50:00,55.17,55.18,55.13,55.13,250666.0,49.0644,49.0733,49.0288,49.0288,250666.0
2019-02-26 10:55:00,55.13,55.13,55.08,55.09,217664.0,49.0288,49.0288,48.9844,48.9932,217664.0
2019-02-26 11:00:00,55.08,55.12,55.08,55.11,229455.0,48.9844,49.0199,48.9844,49.011,229455.0
2019-02-26 11:05:00,55.12,55.17,55.11,55.16,189744.0,49.0199,49.0644,49.011,49.0555,189744.0
2019-02-26 11:10:00,55.16,55.2,55.16,55.2,214964.0,49.0555,49.0911,49.0555,49.0911,214964.0
2019-02-26 11:15:00,55.21,55.24,55.21,55.23,291732.0,49.1,49.1266,49.1,49.1178,291732.0
2019-02-26 11:20:00,55.22,55.22,55.2,55.2,287362.0,49.1089,49.1089,49.0911,49.0911,287362.0
2019-02-26 11:25:00,55.2,55.21,55.18,55.2,508342.0,49.0911,49.1,49.0733,49.0911,508342.0
2019-02-26 11:30:00,55.21,55.24,55.19,55.2,523624.0,49.1,49.1266,49.0822,49.0911,523624.0
2019-02-26 11:35:00,55.2,55.2,55.18,55.18,131991.0,49.0911,49.0911,49.0733,49.0733,131991.0
2019-02-26 11:40:00,55.18,55.19,55.16,55.18,151373.0,49.0733,49.0822,49.0555,49.0733,151373.0
2019-02-26 11:45:00,55.18,55.2,55.17,55.19,139605.0,49.0733,49.0911,49.0644,49.0822,139605.0
2019-02-26 11:50:00,55.19,55.2,55.17,55.19,126602.0,49.0822,49.0911,49.0644,49.0822,126602.0
2019-02-26 11:55:00,55.19,55.19,55.14,55.16,179373.0,49.0822,49.0822,49.0377,49.0555,179373.0
2019-02-26 12:00:00,55.16,55.17,55.15,55.17,44666.0,49.0555,49.0644,49.0466,49.0644,44666.0
2019-02-26 12:05:00,55.16,55.17,55.14,55.15,35879.0,49.0555,49.0644,49.0377,49.0466,35879.0
2019-02-26 12:10:00,55.14,55.15,55.13,55.15,36463.0,49.0377,49.0466,49.0288,49.0466,36463.0
2019-02-26 12:15:00,55.15,55.17,55.14,55.17,23174.0,49.0466,49.0644,49.0377,49.0644,23174.0
2019-02-26 12:20:00,55.16,55.19,55.16,55.19,36690.0,49.0555,49.0822,49.0555,49.0822,36690.0
2019-02-26 12:25:00,55.18,55.18,55.15,55.15,78414.0,49.0733,49.0733,49.0466,49.0466,78414.0
2019-02-26 12:30:00,55.15,55.16,55.11,55.13,50507.0,49.0466,49.0555,49.011,49.0288,50507.0
2019-02-26 12:35:00,55.13,55.14,55.12,55.13,72948.0,49.0288,49.0377,49.0199,49.0288,72948.0
2019-02-26 12:40:00,55.13,55.16,55.13,55.15,22954.0,49.0288,49.0555,49.0288,49.0466,22954.0
2019-02-26 12:45:00,55.15,55.16,55.11,55.14,58045.0,49.0466,49.0555,49.011,49.0377,58045.0
2019-02-26 12:50:00,55.15,55.16,55.13,55.14,35545.0,49.0466,49.0555,49.0288,49.0377,35545.0
2019-02-26 12:55:00,55.13,55.15,55.13,55.14,71635.0,49.0288,49.0466,49.0288,49.0377,71635.0
2019-02-26 13:00:00,55.15,55.18,55.14,55.15,34784.0,49.0466,49.0733,49.0377,49.0466,34784.0
2019-02-26 13:05:00,55.14,55.15,55.12,55.14,27361.0,49.0377,49.0466,49.0199,49.0377,27361.0
2019-02-26 13:10:00,55.14,55.16,55.13,55.15,22438.0,49.0377,49.0555,49.0288,49.0466,22438.0
2019-02-26 13:15:00,55.16,55.18,55.15,55.18,21404.0,49.0555,49.0733,49.0466,49.0733,21404.0
2019-02-26 13:20:00,55.18,55.18,55.16,55.17,156180.0,49.0733,49.0733,49.0555,49.0644,156180.0
2019-02-26 13:25:00,55.17,55.18,55.17,55.18,48193.0,49.0644,49.0733,49.0644,49.0733,48193.0
2019-02-26 13:30:00,55.17,55.17,55.14,55.14,99550.0,49.0644,49.0644,49.0377,49.0377,99550.0
2019-02-26 13:35:00,55.15,55.16,55.14,55.15,18807.0,49.0466,49.0555,49.0377,49.0466,18807.0
2019-02-26 13:40:00,55.16,55.17,55.15,55.16,33326.0,49.0555,49.0644,49.0466,49.0555,33326.0
2019-02-26 13:45:00,55.16,55.18,55.16,55.17,9508.0,49.0555,49.0733,49.0555,49.0644,9508.0
2019-02-26 13:50:00,55.17,55.18,55.16,55.17,32593.0,49.0644,49.0733,49.0555,49.0644,32593.0
2019-02-26 13:55:00,55.17,55.18,55.16,55.17,79252.0,49.0644,49.0733,49.0555,49.0644,79252.0
2019-02-26 14:00:00,55.18,55.21,55.17,55.2,80468.0,49.0733,49.1,49.0644,49.0911,80468.0
2019-02-26 14:05:00,55.2,55.22,55.2,55.2,27737.0,49.0911,49.1089,49.0911,49.0911,27737.0
2019-02-26 14:10:00,55.2,55.22,55.2,55.21,10676.0,49.0911,49.1089,49.0911,49.1,10676.0
2019-02-26 14:15:00,55.21,55.21,55.19,55.21,24876.0,49.1,49.1,49.0822,49.1,24876.0
2019-02-26 14:20:00,55.21,55.22,55.18,55.2,186121.0,49.1,49.1089,49.0733,49.0911,186121.0
2019-02-26 14:25:00,55.2,55.21,55.19,55.21,17458.0,49.0911,49.1,49.0822,49.1,17458.0
2019-02-26 14:30:00,55.22,55.27,55.21,55.27,102284.0,49.1089,49.1533,49.1,49.1533,102284.0
2019-02-26 14:35:00,55.27,55.31,55.27,55.3,28609.0,49.1533,49.1889,49.1533,49.18,28609.0
2019-02-26 14:40:00,55.31,55.32,55.3,55.31,47753.0,49.1889,49.1978,49.18,49.1889,47753.0
2019-02-26 14:45:00,55.31,55.32,55.3,55.31,36117.0,49.1889,49.1978,49.18,49.1889,36117.0
2019-02-26 14:50:00,55.32,55.33,55.3,55.32,19044.0,49.1978,49.2067,49.18,49.1978,19044.0
2019-02-26 14:55:00,55.33,55.34,55.31,55.32,64007.0,49.2067,49.2156,49.1889,49.1978,64007.0
2019-02-26 15:00:00,55.32,55.36,55.31,55.34,99880.0,49.1978,49.2334,49.1889,49.2156,99880.0
2019-02-26 15:05:00,55.35,55.35,55.31,55.31,94275.0,49.2245,49.2245,49.1889,49.1889,94275.0
2019-02-26 15:10:00,55.31,55.34,55.3,55.34,110475.0,49.1889,49.2156,49.18,49.2156,110475.0
2019-02-26 15:15:00,55.34,55.35,55.31,55.32,138837.0,49.2156,49.2245,49.1889,49.1978,138837.0
2019-02-26 15:20:00,55.32,55.34,55.31,55.33,56387.0,49.1978,49.2156,49.1889,49.2067,56387.0
2019-02-26 15:25:00,55.33,55.34,55.3,55.31,40506.0,49.2067,49.2156,49.18,49.1889,40506.0
2019-02-26 15:30:00,55.3,55.34,55.29,55.32,43110.0,49.18,49.2156,49.1711,49.1978,43110.0
2019-02-26 15:35:00,55.32,55.32,55.29,55.29,53424.0,49.1978,49.1978,49.1711,49.1711,53424.0
2019-02-26 15:40:00,55.29,55.31,55.28,55.28,69491.0,49.1711,49.1889,49.1622,49.1622,69491.0
2019-02-26 15:45:00,55.28,55.28,55.25,55.26,101285.0,49.1622,49.1622,49.1355,49.1444,101285.0
2019-02-26 15:50:00,55.26,55.27,55.22,55.24,249180.0,49.1444,49.1533,49.1089,49.1266,249180.0
2019-02-26 15:55:00,55.24,55.26,55.17,55.17,692163.0,49.1266,49.1444,49.0644,49.0644,692163.0
2019-02-27 09:30:00,54.97,55.01,54.95,54.96,68002.0,48.8865,48.9221,48.8687,48.8776,68002.0
2019-02-27 09:35:00,54.96,55.01,54.96,54.99,43554.0,48.8776,48.9221,48.8776,48.9043,43554.0
2019-02-27 09:40:00,55.0,55.01,54.99,55.0,33568.0,48.9132,48.9221,48.9043,48.9132,33568.0
2019-02-27 09:45:00,55.0,55.03,54.99,55.0,70778.0,48.9132,48.9399,48.9043,48.9132,70778.0
2019-02-27 09:50:00,54.99,54.99,54.98,54.98,34172.0,48.9043,48.9043,48.8954,48.8954,34172.0
2019-02-27 09:55:00,54.98,54.98,54.94,54.97,58492.0,48.8954,48.8954,48.8598,48.8865,58492.0
2019-02-27 10:00:00,54.96,54.97,54.89,54.92,67887.0,48.8776,48.8865,48.8154,48.8421,67887.0
2019-02-27 10:05:00,54.92,54.94,54.91,54.93,107715.0,48.8421,48.8598,48.8332,48.851,107715.0
2019-02-27 10:10:00,54.92,54.93,54.8,54.84,301729.0,48.8421,48.851,48.7353,48.7709,301729.0
2019-02-27 10:15:00,54.84,54.87,54.82,54.87,109015.0,48.7709,48.7976,48.7531,48.7976,109015.0
2019-02-27 10:20:00,54.86,54.88,54.85,54.86,147793.0,48.7887,48.8065,48.7798,48.7887,147793.0
2019-02-27 10:25:00,54.86,54.86,54.82,54.85,41293.0,48.7887,48.7887,48.7531,48.7798,41293.0
2019-02-27 10:30:00,54.85,54.86,54.82,54.84,52966.0,48.7798,48.7887,48.7531,48.7709,52966.0
2019-02-27 10:35:00,54.83,54.89,54.81,54.88,27717.0,48.762,48.8154,48.7442,48.8065,27717.0
2019-02-27 10:40:00,54.88,54.93,54.88,54.93,39576.0,48.8065,48.851,48.8065,48.851,39576.0
2019-02-27 10:45:00,54.92,54.94,54.88,54.91,39854.0,48.8421,48.8598,48.8065,48.8332,39854.0
2019-02-27 10:50:00,54.91,54.92,54.9,54.91,65394.0,48.8332,48.8421,48.8243,48.8332,65394.0
2019-02-27 10:55:00,54.91,54.91,54.87,54.89,37851.0,48.8332,48.8332,48.7976,48.8154,37851.0
2019-02-27 11:00:00,54.89,54.93,54.88,54.92,58982.0,48.8154,48.851,48.8065,48.8421,58982.0
2019-02-27 11:05:00,54.93,54.94,54.9,54.93,85804.0,48.851,48.8598,48.8243,48.851,85804.0
2019-02-27 11:10:00,54.93,54.93,54.89,54.9,73477.0,48.851,48.851,48.8154,48.8243,73477.0
2019-02-27 11:15:00,54.89,54.91,54.87,54.9,61002.0,48.8154,48.8332,48.7976,48.8243,61002.0
2019-02-27 11:20:00,54.91,54.94,54.91,54.93,28311.0,48.8332,48.8598,48.8332,48.851,28311.0
2019-02-27 11:25:00,54.93,54.96,54.91,54.93,63303.0,48.851,48.8776,48.8332,48.851,63303.0
2019-02-27 11:30:00,54.93,54.94,54.9,54.92,31345.0,48.851,48.8598,48.8243,48.8421,31345.0
2019-02-27 11:35:00,54.92,54.97,54.92,54.96,29259.0,48.8421,48.8865,48.8421,48.8776,29259.0
2019-02-27 11:40:00,54.96,54.97,54.95,54.95,77650.0,48.8776,48.8865,48.8687,48.8687,77650.0
2019-02-27 11:45:00,54.95,54.98,54.95,54.97,47178.0,48.8687,48.8954,48.8687,48.8865,47178.0
2019-02-27 11:50:00,54.98,55.0,54.97,54.98,28899.0,48.8954,48.9132,48.8865,48.8954,28899.0
2019-02-27 11:55:00,54.99,54.99,54.98,54.98,33152.0,48.9043,48.9043,48.8954,48.8954,33152.0
2019-02-27 12:00:00,54.98,55.01,54.98,55.01,109240.0,48.8954,48.9221,48.8954,48.9221,109240.0
2019-02-27 12:05:00,55.01,55.01,54.98,55.0,26266.0,48.9221,48.9221,48.8954,48.9132,26266.0
2019-02-27 12:10:00,55.01,55.01,54.97,54.99,391420.0,48.9221,48.9221,48.8865,48.9043,391420.0
2019-02-27 12:15:00,54.98,54.99,54.97,54.98,57485.0,48.8954,48.9043,48.8865,48.8954,57485.0
2019-02-27 12:20:00,54.98,54.99,54.97,54.99,30956.0,48.8954,48.9043,48.8865,48.9043,30956.0
2019-02-27 12:25:00,54.99,55.0,54.99,54.99,14854.0,48.9043,48.9132,48.9043,48.9043,14854.0
2019-02-27 12:30:00,55.0,55.01,54.99,55.0,154935.0,48.9132,48.9221,48.9043,48.9132,154935.0
2019-02-27 12:35:00,55.0,55.0,54.98,54.98,43192.0,48.9132,48.9132,48.8954,48.8954,43192.0
2019-02-27 12:40:00,54.99,55.0,54.97,54.98,49421.0,48.9043,48.9132,48.8865,48.8954,49421.0
2019-02-27 12:45:00,54.98,55.0,54.98,54.99,48106.0,48.8954,48.9132,48.8954,48.9043,48106.0
2019-02-27 12:50:00,54.99,55.0,54.97,54.97,9916.0,48.9043,48.9132,48.8865,48.8865,9916.0
2019-02-27 12:55:00,54.97,54.98,54.97,54.97,33406.0,48.8865,48.8954,48.8865,48.8865,33406.0
2019-02-27 13:00:00,54.97,54.99,54.97,54.98,13594.0,48.8865,48.9043,48.8865,48.8954,13594.0
2019-02-27 13:05:00,54.99,55.0,54.98,55.0,27670.0,48.9043,48.9132,48.8954,48.9132,27670.0
2019-02-27 13:10:00,55.0,55.01,54.98,55.01,565969.0,48.9132,48.9221,48.8954,48.9221,565969.0
2019-02-27 13:15:00,55.01,55.02,54.99,55.0,72503.0,48.9221,48.931,48.9043,48.9132,72503.0
2019-02-27 13:20:00,55.01,55.04,55.0,55.04,44133.0,48.9221,48.9488,48.9132,48.9488,44133.0
2019-02-27 13:25:00,55.04,55.04,55.01,55.02,35345.0,48.9488,48.9488,48.9221,48.931,35345.0
2019-02-27 13:30:00,55.03,55.03,55.02,55.02,21352.0,48.9399,48.9399,48.931,48.931,21352.0
2019-02-27 13:35:00,55.01,55.02,55.01,55.02,31335.0,48.9221,48.931,48.9221,48.931,31335.0
2019-02-27 13:40:00,55.02,55.02,55.0,55.0,28635.0,48.931,48.931,48.9132,48.9132,28635.0
2019-02-27 13:45:00,55.0,55.01,54.99,55.01,37109.0,48.9132,48.9221,48.9043,48.9221,37109.0
2019-02-27 13:50:00,55.01,55.02,55.01,55.02,8192.0,48.9221,48.931,48.9221,48.931,8192.0
2019-02-27 13:55:00,55.02,55.03,55.01,55.03,8635.0,48.931,48.9399,48.9221,48.9399,8635.0
2019-02-27 14:00:00,55.02,55.03,55.01,55.03,26981.0,48.931,48.9399,48.9221,48.9399,26981.0
2019-02-27 14:05:00,55.03,55.04,55.0,55.0,30280.0,48.9399,48.9488,48.9132,48.9132,30280.0
2019-02-27 14:10:00,55.0,55.03,54.99,55.02,27547.0,48.9132,48.9399,48.9043,48.931,27547.0
2019-02-27 14:15:00,55.01,55.03,55.01,55.02,9650.0,48.9221,48.9399,48.9221,48.931,9650.0
2019-02-27 14:20:00,55.02,55.03,54.99,55.0,27711.0,48.931,48.9399,48.9043,48.9132,27711.0
2019-02-27 14:25:00,54.99,55.0,54.98,55.0,36541.0,48.9043,48.9132,48.8954,48.9132,36541.0
2019-02-27 14:30:00,54.99,55.02,54.99,55.02,45662.0,48.9043,48.931,48.9043,48.931,45662.0
2019-02-27 14:35:00,55.02,55.02,55.0,55.0,15295.0,48.931,48.931,48.9132,48.9132,15295.0
2019-02-27 14:40:00,55.0,55.03,55.0,55.01,45112.0,48.9132,48.9399,48.9132,48.9221,45112.0
2019-02-27 14:45:00,55.02,55.02,54.99,55.0,30539.0,48.931,48.931,48.9043,48.9132,30539.0
2019-02-27 14:50:00,55.01,55.02,54.98,54.98,83712.0,48.9221,48.931,48.8954,48.8954,83712.0
2019-02-27 14:55:00,54.99,55.02,54.99,55.01,35963.0,48.9043,48.931,48.9043,48.9221,35963.0
2019-02-27 15:00:00,55.01,55.01,54.96,54.97,95480.0,48.9221,48.9221,48.8776,48.8865,95480.0
2019-02-27 15:05:00,54.97,54.99,54.96,54.98,73589.0,48.8865,48.9043,48.8776,48.8954,73589.0
2019-02-27 15:10:00,54.98,54.99,54.97,54.98,76091.0,48.8954,48.9043,48.8865,48.8954,76091.0
2019-02-27 15:15:00,54.98,54.98,54.96,54.97,28797.0,48.8954,48.8954,48.8776,48.8865,28797.0
2019-02-27 15:20:00,54.96,54.96,54.94,54.95,88845.0,48.8776,48.8776,48.8598,48.8687,88845.0
2019-02-27 15:25:00,54.95,54.97,54.94,54.94,85554.0,48.8687,48.8865,48.8598,48.8598,85554.0
2019-02-27 15:30:00,54.94,54.97,54.93,54.97,183281.0,48.8598,48.8865,48.851,48.8865,183281.0
2019-02-27 15:35:00,54.96,54.98,54.95,54.97,97072.0,48.8776,48.8954,48.8687,48.8865,97072.0
2019-02-27 15:40:00,54.96,54.97,54.9,54.91,100010.0,48.8776,48.8865,48.8243,48.8332,100010.0
2019-02-27 15:45:00,54.9,54.94,54.89,54.94,221502.0,48.8243,48.8598,48.8154,48.8598,221502.0
2019-02-27 15:50:00,54.93,54.94,54.89,54.91,259195.0,48.851,48.8598,48.8154,48.8332,259195.0
2019-02-27 15:55:00,54.91,54.92,54.88,54.9,374969.0,48.8332,48.8421,48.8065,48.8243,374969.0
2019-02-28 09:30:00,54.51,54.53,54.5,54.51,129436.0,48.4774,48.4952,48.4685,48.4774,129436.0
2019-02-28 09:35:00,54.5,54.52,54.49,54.52,171572.0,48.4685,48.4863,48.4596,48.4863,171572.0
2019-02-28 09:40:00,54.53,54.56,54.53,54.54,167903.0,48.4952,48.5219,48.4952,48.5041,167903.0
2019-02-28 09:45:00,54.55,54.58,54.53,54.54,253996.0,48.513,48.5397,48.4952,48.5041,253996.0
2019-02-28 09:50:00,54.54,54.55,54.52,54.53,93079.0,48.5041,48.513,48.4863,48.4952,93079.0
2019-02-28 09:55:00,54.53,54.54,54.51,54.52,72022.0,48.4952,48.5041,48.4774,48.4863,72022.0
2019-02-28 10:00:00,54.51,54.51,54.48,54.49,66990.0,48.4774,48.4774,48.4508,48.4596,66990.0
2019-02-28 10:05:00,54.49,54.5,54.44,54.44,50441.0,48.4596,48.4685,48.4152,48.4152,50441.0
2019-02-28 10:10:00,54.44,54.46,54.42,54.43,84732.0,48.4152,48.433,48.3974,48.4063,84732.0
2019-02-28 10:15:00,54.43,54.46,54.43,54.45,126593.0,48.4063,48.433,48.4063,48.4241,126593.0
2019-02-28 10:20:00,54.44,54.45,54.39,54.4,103757.0,48.4152,48.4241,48.3707,48.3796,103757.0
2019-02-28 10:25:00,54.39,54.4,54.36,54.39,37670.0,48.3707,48.3796,48.344,48.3707,37670.0
2019-02-28 10:30:00,54.4,54.45,54.4,54.45,46127.0,48.3796,48.4241,48.3796,48.4241,46127.0
2019-02-28 10:35:00,54.45,54.48,54.45,54.46,39059.0,48.4241,48.4508,48.4241,48.433,39059.0
2019-02-28 10:40:00,54.46,54.48,54.44,54.46,87991.0,48.433,48.4508,48.4152,48.433,87991.0
2019-02-28 10:45:00,54.46,54.47,54.45,54.45,30072.0,48.433,48.4419,48.4241,48.4241,30072.0
2019-02-28 10:50:00,54.44,54.44,54.41,54.44,27439.0,48.4152,48.4152,48.3885,48.4152,27439.0
2019-02-28 10:55:00,54.44,54.48,54.43,54.47,19810.0,48.4152,48.4508,48.4063,48.4419,19810.0
2019-02-28 11:00:00,54.46,54.5,54.46,54.48,25536.0,48.433,48.4685,48.433,48.4508,25536.0
2019-02-28 11:05:00,54.47,54.48,54.42,54.43,17594.0,48.4419,48.4508,48.3974,48.4063,17594.0
2019-02-28 11:10:00,54.44,54.46,54.42,54.45,21265.0,48.4152,48.433,48.3974,48.4241,21265.0
2019-02-28 11:15:00,54.44,54.46,54.44,54.46,30918.0,48.4152,48.433,48.4152,48.433,30918.0
2019-02-28 11:20:00,54.46,54.49,54.46,54.49,47131.0,48.433,48.4596,48.433,48.4596,47131.0
2019-02-28 11:25:00,54.49,54.49,54.47,54.48,70314.0,48.4596,48.4596,48.4419,48.4508,70314.0
2019-02-28 11:30:00,54.47,54.47,54.44,54.46,74734.0,48.4419,48.4419,48.4152,48.433,74734.0
2019-02-28 11:35:00,54.46,54.5,54.46,54.49,19052.0,48.433,48.4685,48.433,48.4596,19052.0
2019-02-28 11:40:00,54.5,54.5,54.48,54.48,68054.0,48.4685,48.4685,48.4508,48.4508,68054.0
2019-02-28 11:45:00,54.49,54.51,54.48,54.5,30856.0,48.4596,48.4774,48.4508,48.4685,30856.0
2019-02-28 11:50:00,54.49,54.52,54.48,54.5,268316.0,48.4596,48.4863,48.4508,48.4685,268316.0
2019-02-28 11:55:00,54.51,54.52,54.48,54.49,105813.0,48.4774,48.4863,48.4508,48.4596,105813.0
2019-02-28 12:00:00,54.49,54.5,54.48,54.49,48327.0,48.4596,48.4685,48.4508,48.4596,48327.0
2019-02-28 12:05:00,54.49,54.5,54.48,54.48,47427.0,48.4596,48.4685,48.4508,48.4508,47427.0
2019-02-28 12:10:00,54.48,54.5,54.47,54.48,41133.0,48.4508,48.4685,48.4419,48.4508,41133.0
2019-02-28 12:15:00,54.47,54.51,54.46,54.51,74596.0,48.4419,48.4774,48.433,48.4774,74596.0
2019-02-28 12:20:00,54.51,54.55,54.5,54.55,138422.0,48.4774,48.513,48.4685,48.513,138422.0
2019-02-28 12:25:00,54.54,54.55,54.52,54.54,232400.0,48.5041,48.513,48.4863,48.5041,232400.0
2019-02-28 12:30:00,54.54,54.54,54.52,54.53,82803.0,48.5041,48.5041,48.4863,48.4952,82803.0
2019-02-28 12:35:00,54.52,54.53,54.5,54.53,173599.0,48.4863,48.4952,48.4685,48.4952,173599.0
2019-02-28 12:40:00,54.53,54.54,54.52,54.54,74198.0,48.4952,48.5041,48.4863,48.5041,74198.0
2019-02-28 12:45:00,54.54,54.54,54.52,54.53,30295.0,48.5041,48.5041,48.4863,48.4952,30295.0
2019-02-28 12:50:00,54.53,54.54,54.53,54.54,76318.0,48.4952,48.5041,48.4952,48.5041,76318.0
2019-02-28 12:55:00,54.54,54.57,54.53,54.56,59787.0,48.5041,48.5308,48.4952,48.5219,59787.0
2019-02-28 13:00:00,54.57,54.57,54.55,54.55,34456.0,48.5308,48.5308,48.513,48.513,34456.0
2019-02-28 13:05:00,54.55,54.56,54.53,54.54,80286.0,48.513,48.5219,48.4952,48.5041,80286.0
2019-02-28 13:10:00,54.53,54.54,54.53,54.53,12846.0,48.4952,48.5041,48.4952,48.4952,12846.0
2019-02-28 13:15:00,54.53,54.54,54.52,54.53,31153.0,48.4952,48.5041,48.4863,48.4952,31153.0
2019-02-28 13:20:00,54.53,54.53,54.52,54.52,46623.0,48.4952,48.4952,48.4863,48.4863,46623.0
2019-02-28 13:25:00,54.52,54.53,54.52,54.53,22239.0,48.4863,48.4952,48.4863,48.4952,22239.0
2019-02-28 13:30:00,54.53,54.53,54.51,54.53,49284.0,48.4952,48.4952,48.4774,48.4952,49284.0
2019-02-28 13:35:00,54.53,54.54,54.52,54.54,46663.0,48.4952,48.5041,48.4863,48.5041,46663.0
2019-02-28 13:40:00,54.54,54.55,54.53,54.53,40589.0,48.5041,48.513,48.4952,48.4952,40589.0
2019-02-28 13:45:00,54.53,54.53,54.49,54.5,172077.0,48.4952,48.4952,48.4596,48.4685,172077.0
2019-02-28 13:50:00,54.5,54.52,54.5,54.51,64670.0,48.4685,48.4863,48.4685,48.4774,64670.0
2019-02-28 13:55:00,54.51,54.52,54.5,54.51,57798.0,48.4774,48.4863,48.4685,48.4774,57798.0
2019-02-28 14:00:00,54.51,54.52,54.47,54.5,156704.0,48.4774,48.4863,48.4419,48.4685,156704.0
2019-02-28 14:05:00,54.5,54.5,54.47,54.48,43114.0,48.4685,48.4685,48.4419,48.4508,43114.0
2019-02-28 14:10:00,54.48,54.49,54.47,54.49,93764.0,48.4508,48.4596,48.4419,48.4596,93764.0
2019-02-28 14:15:00,54.48,54.5,54.47,54.5,134508.0,48.4508,48.4685,48.4419,48.4685,134508.0
2019-02-28 14:20:00,54.5,54.51,54.49,54.51,92073.0,48.4685,48.4774,48.4596,48.4774,92073.0
2019-02-28 14:25:00,54.51,54.53,54.51,54.52,58451.0,48.4774,48.4952,48.4774,48.4863,58451.0
2019-02-28 14:30:00,54.52,54.52,54.45,54.46,123560.0,48.4863,48.4863,48.4241,48.433,123560.0
2019-02-28 14:35:00,54.46,54.48,54.46,54.48,87736.0,48.433,48.4508,48.433,48.4508,87736.0
2019-02-28 14:40:00,54.48,54.48,54.47,54.48,10818.0,48.4508,48.4508,48.4419,48.4508,10818.0
2019-02-28 14:45:00,54.48,54.48,54.43,54.44,78695.0,48.4508,48.4508,48.4063,48.4152,78695.0
2019-02-28 14:50:00,54.45,54.45,54.43,54.44,132083.0,48.4241,48.4241,48.4063,48.4152,132083.0
2019-02-28 14:55:00,54.44,54.47,54.43,54.44,30799.0,48.4152,48.4419,48.4063,48.4152,30799.0
2019-02-28 15:00:00,54.44,54.45,54.44,54.44,26635.0,48.4152,48.4241,48.4152,48.4152,26635.0
2019-02-28 15:05:00,54.44,54.44,54.41,54.43,86919.0,48.4152,48.4152,48.3885,48.4063,86919.0
2019-02-28 15:10:00,54.42,54.43,54.4,54.4,102347.0,48.3974,48.4063,48.3796,48.3796,102347.0
2019-02-28 15:15:00,54.4,54.41,54.38,54.41,228271.0,48.3796,48.3885,48.3618,48.3885,228271.0
2019-02-28 15:20:00,54.41,54.42,54.39,54.39,111522.0,48.3885,48.3974,48.3707,48.3707,111522.0
2019-02-28 15:25:00,54.4,54.41,54.38,54.39,121576.0,48.3796,48.3885,48.3618,48.3707,121576.0
2019-02-28 15:30:00,54.39,54.43,54.38,54.43,290205.0,48.3707,48.4063,48.3618,48.4063,290205.0
2019-02-28 15:35:00,54.43,54.47,54.42,54.46,86210.0,48.4063,48.4419,48.3974,48.433,86210.0
2019-02-28 15:40:00,54.46,54.46,54.41,54.44,439156.0,48.433,48.433,48.3885,48.4152,439156.0
2019-02-28 15:45:00,54.43,54.44,54.41,54.43,287148.0,48.4063,48.4152,48.3885,48.4063,287148.0
2019-02-28 15:50:00,54.42,54.43,54.38,54.38,374606.0,48.3974,48.4063,48.3618,48.3618,374606.0
2019-02-28 15:55:00,54.37,54.37,54.3,54.35,1098826.0,48.3529,48.3529,48.2907,48.3351,1098826.0
2019-03-01 09:30:00,54.51,54.53,54.48,54.52,64653.0,48.4774,48.4952,48.4508,48.4863,64653.0
2019-03-01 09:35:00,54.52,54.53,54.51,54.52,49415.0,48.4863,48.4952,48.4774,48.4863,49415.0
2019-03-01 09:40:00,54.53,54.55,54.52,54.55,23702.0,48.4952,48.513,48.4863,48.513,23702.0
2019-03-01 09:45:00,54.55,54.56,54.53,54.54,63002.0,48.513,48.5219,48.4952,48.5041,63002.0
2019-03-01 09:50:00,54.54,54.55,54.53,54.53,28833.0,48.5041,48.513,48.4952,48.4952,28833.0
2019-03-01 09:55:00,54.53,54.53,54.51,54.52,35004.0,48.4952,48.4952,48.4774,48.4863,35004.0
2019-03-01 10:00:00,54.52,54.58,54.48,54.53,161025.0,48.4863,48.5397,48.4508,48.4952,161025.0
2019-03-01 10:05:00,54.53,54.54,54.49,54.5,33506.0,48.4952,48.5041,48.4596,48.4685,33506.0
2019-03-01 10:10:00,54.5,54.51,54.46,54.47,52054.0,48.4685,48.4774,48.433,48.4419,52054.0
2019-03-01 10:15:00,54.46,54.47,54.43,54.45,143966.0,48.433,48.4419,48.4063,48.4241,143966.0
2019-03-01 10:20:00,54.44,54.44,54.36,54.37,70009.0,48.4152,48.4152,48.344,48.3529,70009.0
2019-03-01 10:25:00,54.36,54.39,54.36,54.37,26649.0,48.344,48.3707,48.344,48.3529,26649.0
2019-03-01 10:30:00,54.38,54.38,54.33,54.37,40191.0,48.3618,48.3618,48.3174,48.3529,40191.0
2019-03-01 10:35:00,54.36,54.38,54.34,54.36,32316.0,48.344,48.3618,48.3262,48.344,32316.0
2019-03-01 10:40:00,54.35,54.41,54.35,54.4,37397.0,48.3351,48.3885,48.3351,48.3796,37397.0
2019-03-01 10:45:00,54.4,54.4,54.37,54.39,42831.0,48.3796,48.3796,48.3529,48.3707,42831.0
2019-03-01 10:50:00,54.39,54.39,54.35,54.39,27395.0,48.3707,48.3707,48.3351,48.3707,27395.0
2019-03-01 10:55:00,54.39,54.39,54.37,54.37,19282.0,48.3707,48.3707,48.3529,48.3529,19282.0
2019-03-01 11:00:00,54.37,54.41,54.35,54.36,37961.0,48.3529,48.3885,48.3351,48.344,37961.0
2019-03-01 11:05:00,54.36,54.36,54.32,54.34,18550.0,48.344,48.344,48.3085,48.3262,18550.0
2019-03-01 11:10:00,54.33,54.33,54.29,54.31,17126.0,48.3174,48.3174,48.2818,48.2996,17126.0
2019-03-01 11:15:00,54.31,54.32,54.29,54.31,83518.0,48.2996,48.3085,48.2818,48.2996,83518.0
2019-03-01 11:20:00,54.31,54.31,54.29,54.3,75905.0,48.2996,48.2996,48.2818,48.2907,75905.0
2019-03-01 11:25:00,54.3,54.32,54.3,54.31,60851.0,48.2907,48.3085,48.2907,48.2996,60851.0
2019-03-01 11:30:00,54.31,54.33,54.3,54.32,52982.0,48.2996,48.3174,48.2907,48.3085,52982.0
2019-03-01 11:35:00,54.32,54.35,54.32,54.35,39598.0,48.3085,48.3351,48.3085,48.3351,39598.0
2019-03-01 11:40:00,54.34,54.35,54.31,54.32,33738.0,48.3262,48.3351,48.2996,48.3085,33738.0
2019-03-01 11:45:00,54.33,54.34,54.29,54.3,47619.0,48.3174,48.3262,48.2818,48.2907,47619.0
2019-03-01 11:50:00,54.29,54.3,54.27,54.28,53194.0,48.2818,48.2907,48.264,48.2729,53194.0
2019-03-01 11:55:00,54.29,54.32,54.26,54.31,73677.0,48.2818,48.3085,48.2551,48.2996,73677.0
2019-03-01 12:00:00,54.31,54.32,54.3,54.31,62019.0,48.2996,48.3085,48.2907,48.2996,62019.0
2019-03-01 12:05:00,54.32,54.35,54.32,54.33,37146.0,48.3085,48.3351,48.3085,48.3174,37146.0
2019-03-01 12:10:00,54.33,54.35,54.32,54.35,36078.0,48.3174,48.3351,48.3085,48.3351,36078.0
2019-03-01 12:15:00,54.35,54.35,54.34,54.34,19351.0,48.3351,48.3351,48.3262,48.3262,19351.0
2019-03-01 12:20:00,54.35,54.36,54.34,54.36,16340.0,48.3351,48.344,48.3262,48.344,16340.0
2019-03-01 12:25:00,54.36,54.38,54.36,54.37,19106.0,48.344,48.3618,48.344,48.3529,19106.0
2019-03-01 12:30:00,54.37,54.39,54.36,54.37,28812.0,48.3529,48.3707,48.344,48.3529,28812.0
2019-03-01 12:35:00,54.37,54.38,54.34,54.35,26222.0,48.3529,48.3618,48.3262,48.3351,26222.0
2019-03-01 12:40:00,54.34,54.37,54.33,54.37,14183.0,48.3262,48.3529,48.3174,48.3529,14183.0
2019-03-01 12:45:00,54.37,54.38,54.36,54.38,30487.0,48.3529,48.3618,48.344,48.3618,30487.0
2019-03-01 12:50:00,54.38,54.4,54.37,54.39,29601.0,48.3618,48.3796,48.3529,48.3707,29601.0
2019-03-01 12:55:00,54.39,54.39,54.38,54.38,6310.0,48.3707,48.3707,48.3618,48.3618,6310.0
2019-03-01 13:00:00,54.38,54.39,54.37,54.39,12196.0,48.3618,48.3707,48.3529,48.3707,12196.0
2019-03-01 13:05:00,54.38,54.4,54.37,54.39,7975.0,48.3618,48.3796,48.3529,48.3707,7975.0
2019-03-01 13:10:00,54.39,54.42,54.39,54.42,8270.0,48.3707,48.3974,48.3707,48.3974,8270.0
2019-03-01 13:15:00,54.42,54.42,54.39,54.4,13279.0,48.3974,48.3974,48.3707,48.3796,13279.0
2019-03-01 13:20:00,54.4,54.4,54.39,54.39,4500.0,48.3796,48.3796,48.3707,48.3707,4500.0
2019-03-01 13:25:00,54.39,54.41,54.39,54.39,21509.0,48.3707,48.3885,48.3707,48.3707,21509.0
2019-03-01 13:30:00,54.39,54.41,54.39,54.41,24122.0,48.3707,48.3885,48.3707,48.3885,24122.0
2019-03-01 13:35:00,54.41,54.42,54.4,54.4,16651.0,48.3885,48.3974,48.3796,48.3796,16651.0
2019-03-01 13:40:00,54.4,54.41,54.4,54.4,13921.0,48.3796,48.3885,48.3796,48.3796,13921.0
2019-03-01 13:45:00,54.41,54.42,54.4,54.41,12440.0,48.3885,48.3974,48.3796,48.3885,12440.0
2019-03-01 13:50:00,54.41,54.41,54.4,54.41,8613.0,48.3885,48.3885,48.3796,48.3885,8613.0
2019-03-01 13:55:00,54.4,54.41,54.39,54.4,6403.0,48.3796,48.3885,48.3707,48.3796,6403.0
2019-03-01 14:00:00,54.4,54.42,54.39,54.39,18543.0,48.3796,48.3974,48.3707,48.3707,18543.0
2019-03-01 14:05:00,54.39,54.41,54.38,54.4,14528.0,48.3707,48.3885,48.3618,48.3796,14528.0
2019-03-01 14:10:00,54.41,54.42,54.39,54.39,31728.0,48.3885,48.3974,48.3707,48.3707,31728.0
2019-03-01 14:15:00,54.39,54.4,54.38,54.38,64024.0,48.3707,48.3796,48.3618,48.3618,64024.0
2019-03-01 14:20:00,54.39,54.43,54.39,54.43,19282.0,48.3707,48.4063,48.3707,48.4063,19282.0
2019-03-01 14:25:00,54.43,54.45,54.42,54.45,17483.0,48.4063,48.4241,48.3974,48.4241,17483.0
2019-03-01 14:30:00,54.45,54.45,54.44,54.44,32467.0,48.4241,48.4241,48.4152,48.4152,32467.0
2019-03-01 14:35:00,54.43,54.46,54.43,54.44,36654.0,48.4063,48.433,48.4063,48.4152,36654.0
2019-03-01 14:40:00,54.45,54.48,54.45,54.47,20193.0,48.4241,48.4508,48.4241,48.4419,20193.0
2019-03-01 14:45:00,54.47,54.48,54.45,54.45,19662.0,48.4419,48.4508,48.4241,48.4241,19662.0
2019-03-01 14:50:00,54.45,54.49,54.45,54.49,61871.0,48.4241,48.4596,48.4241,48.4596,61871.0
2019-03-01 14:55:00,54.48,54.5,54.48,54.48,58518.0,48.4508,48.4685,48.4508,48.4508,58518.0
2019-03-01 15:00:00,54.49,54.49,54.47,54.48,45107.0,48.4596,48.4596,48.4419,48.4508,45107.0
2019-03-01 15:05:00,54.48,54.5,54.47,54.49,29135.0,48.4508,48.4685,48.4419,48.4596,29135.0
2019-03-01 15:10:00,54.49,54.5,54.47,54.48,46300.0,48.4596,48.4685,48.4419,48.4508,46300.0
2019-03-01 15:15:00,54.48,54.49,54.48,54.48,22906.0,48.4508,48.4596,48.4508,48.4508,22906.0
2019-03-01 15:20:00,54.48,54.5,54.48,54.5,43803.0,48.4508,48.4685,48.4508,48.4685,43803.0
2019-03-01 15:25:00,54.5,54.51,54.48,54.5,29414.0,48.4685,48.4774,48.4508,48.4685,29414.0
2019-03-01 15:30:00,54.51,54.51,54.49,54.5,40730.0,48.4774,48.4774,48.4596,48.4685,40730.0
2019-03-01 15:35:00,54.5,54.54,54.5,54.53,44631.0,48.4685,48.5041,48.4685,48.4952,44631.0
2019-03-01 15:40:00,54.53,54.55,54.52,54.54,223887.0,48.4952,48.513,48.4863,48.5041,223887.0
2019-03-01 15:45:00,54.54,54.55,54.5,54.52,214286.0,48.5041,48.513,48.4685,48.4863,214286.0
2019-03-01 15:50:00,54.52,54.53,54.49,54.51,117897.0,48.4863,48.4952,48.4596,48.4774,117897.0
2019-03-01 15:55:00,54.5,54.55,54.48,54.53,1097735.0,48.4685,48.513,48.4508,48.4952,1097735.0
2019-03-04 09:30:00,54.57,54.63,54.56,54.57,279117.0,48.5308,48.5842,48.5219,48.5308,279117.0
2019-03-04 09:35:00,54.57,54.6,54.56,54.59,122623.0,48.5308,48.5575,48.5219,48.5486,122623.0
2019-03-04 09:40:00,54.6,54.6,54.56,54.58,95885.0,48.5575,48.5575,48.5219,48.5397,95885.0
2019-03-04 09:45:00,54.58,54.58,54.53,54.54,40898.0,48.5397,48.5397,48.4952,48.5041,40898.0
2019-03-04 09:50:00,54.54,54.56,54.52,54.56,44494.0,48.5041,48.5219,48.4863,48.5219,44494.0
2019-03-04 09:55:00,54.55,54.59,54.54,54.58,62675.0,48.513,48.5486,48.5041,48.5397,62675.0
2019-03-04 10:00:00,54.59,54.59,54.55,54.56,55966.0,48.5486,48.5486,48.513,48.5219,55966.0
2019-03-04 10:05:00,54.56,54.58,54.53,54.54,115917.0,48.5219,48.5397,48.4952,48.5041,115917.0
2019-03-04 10:10:00,54.55,54.55,54.52,54.54,219157.0,48.513,48.513,48.4863,48.5041,219157.0
2019-03-04 10:15:00,54.54,54.58,54.54,54.57,95091.0,48.5041,48.5397,48.5041,48.5308,95091.0
2019-03-04 10:20:00,54.57,54.58,54.56,54.57,35857.0,48.5308,48.5397,48.5219,48.5308,35857.0
2019-03-04 10:25:00,54.57,54.59,54.56,54.57,41806.0,48.5308,48.5486,48.5219,48.5308,41806.0
2019-03-04 10:30:00,54.57,54.58,54.55,54.55,40771.0,48.5308,48.5397,48.513,48.513,40771.0
2019-03-04 10:35:00,54.55,54.56,54.53,54.54,92998.0,48.513,48.5219,48.4952,48.5041,92998.0
2019-03-04 10:40:00,54.54,54.57,54.51,54.57,87370.0,48.5041,48.5308,48.4774,48.5308,87370.0
2019-03-04 10:45:00,54.56,54.58,54.54,54.57,52691.0,48.5219,48.5397,48.5041,48.5308,52691.0
2019-03-04 10:50:00,54.55,54.56,54.52,54.52,66721.0,48.513,48.5219,48.4863,48.4863,66721.0
2019-03-04 10:55:00,54.52,54.54,54.51,54.52,70036.0,48.4863,48.5041,48.4774,48.4863,70036.0
2019-03-04 11:00:00,54.52,54.54,54.51,54.51,76603.0,48.4863,48.5041,48.4774,48.4774,76603.0
2019-03-04 11:05:00,54.51,54.52,54.47,54.48,63169.0,48.4774,48.4863,48.4419,48.4508,63169.0
2019-03-04 11:10:00,54.47,54.49,54.47,54.48,27398.0,48.4419,48.4596,48.4419,48.4508,27398.0
2019-03-04 11:15:00,54.48,54.5,54.47,54.5,86418.0,48.4508,48.4685,48.4419,48.4685,86418.0
2019-03-04 11:20:00,54.5,54.5,54.44,54.44,129089.0,48.4685,48.4685,48.4152,48.4152,129089.0
2019-03-04 11:25:00,54.45,54.47,54.44,54.45,112377.0,48.4241,48.4419,48.4152,48.4241,112377.0
2019-03-04 11:30:00,54.45,54.47,54.42,54.43,107766.0,48.4241,48.4419,48.3974,48.4063,107766.0
2019-03-04 11:35:00,54.43,54.45,54.41,54.42,166532.0,48.4063,48.4241,48.3885,48.3974,166532.0
2019-03-04 11:40:00,54.41,54.41,54.37,54.38,104769.0,48.3885,48.3885,48.3529,48.3618,104769.0
2019-03-04 11:45:00,54.38,54.39,54.34,54.35,158500.0,48.3618,48.3707,48.3262,48.3351,158500.0
2019-03-04 11:50:00,54.36,54.37,54.31,54.34,132496.0,48.344,48.3529,48.2996,48.3262,132496.0
2019-03-04 11:55:00,54.33,54.33,54.27,54.31,169773.0,48.3174,48.3174,48.264,48.2996,169773.0
2019-03-04 12:00:00,54.3,54.34,54.29,54.34,112058.0,48.2907,48.3262,48.2818,48.3262,112058.0
2019-03-04 12:05:00,54.34,54.35,54.31,54.33,66760.0,48.3262,48.3351,48.2996,48.3174,66760.0
2019-03-04 12:10:00,54.33,54.33,54.28,54.28,87175.0,48.3174,48.3174,48.2729,48.2729,87175.0
2019-03-04 12:15:00,54.28,54.29,54.22,54.23,149086.0,48.2729,48.2818,48.2195,48.2284,149086.0
2019-03-04 12:20:00,54.23,54.26,54.23,54.23,66381.0,48.2284,48.2551,48.2284,48.2284,66381.0
2019-03-04 12:25:00,54.24,54.28,54.22,54.28,121272.0,48.2373,48.2729,48.2195,48.2729,121272.0
2019-03-04 12:30:00,54.28,54.3,54.27,54.3,30115.0,48.2729,48.2907,48.264,48.2907,30115.0
2019-03-04 12:35:00,54.29,54.29,54.26,54.27,48911.0,48.2818,48.2818,48.2551,48.264,48911.0
2019-03-04 12:40:00,54.27,54.27,54.24,54.24,47929.0,48.264,48.264,48.2373,48.2373,47929.0
2019-03-04 12:45:00,54.24,54.26,54.22,54.25,73961.0,48.2373,48.2551,48.2195,48.2462,73961.0
2019-03-04 12:50:00,54.24,54.29,54.24,54.26,29968.0,48.2373,48.2818,48.2373,48.2551,29968.0
2019-03-04 12:55:00,54.26,54.26,54.22,54.25,46977.0,48.2551,48.2551,48.2195,48.2462,46977.0
2019-03-04 13:00:00,54.25,54.25,54.21,54.21,68313.0,48.2462,48.2462,48.2106,48.2106,68313.0
2019-03-04 13:05:00,54.2,54.22,54.19,54.2,74737.0,48.2017,48.2195,48.1928,48.2017,74737.0
2019-03-04 13:10:00,54.2,54.24,54.19,54.22,99219.0,48.2017,48.2373,48.1928,48.2195,99219.0
2019-03-04 13:15:00,54.23,54.26,54.21,54.25,24361.0,48.2284,48.2551,48.2106,48.2462,24361.0
2019-03-04 13:20:00,54.25,54.28,54.25,54.28,91748.0,48.2462,48.2729,48.2462,48.2729,91748.0
2019-03-04 13:25:00,54.28,54.32,54.26,54.31,55783.0,48.2729,48.3085,48.2551,48.2996,55783.0
2019-03-04 13:30:00,54.3,54.32,54.29,54.29,54788.0,48.2907,48.3085,48.2818,48.2818,54788.0
2019-03-04 13:35:00,54.29,54.31,54.28,54.29,22467.0,48.2818,48.2996,48.2729,48.2818,22467.0
2019-03-04 13:40:00,54.29,54.33,54.29,54.33,41911.0,48.2818,48.3174,48.2818,48.3174,41911.0
2019-03-04 13:45:00,54.33,54.34,54.3,54.34,26430.0,48.3174,48.3262,48.2907,48.3262,26430.0
2019-03-04 13:50:00,54.34,54.37,54.33,54.36,117145.0,48.3262,48.3529,48.3174,48.344,117145.0
2019-03-04 13:55:00,54.36,54.38,54.34,54.37,57417.0,48.344,48.3618,48.3262,48.3529,57417.0
2019-03-04 14:00:00,54.38,54.39,54.34,54.36,31098.0,48.3618,48.3707,48.3262,48.344,31098.0
2019-03-04 14:05:00,54.36,54.38,54.34,54.36,44934.0,48.344,48.3618,48.3262,48.344,44934.0
2019-03-04 14:10:00,54.36,54.38,54.35,54.38,12012.0,48.344,48.3618,48.3351,48.3618,12012.0
2019-03-04 14:15:00,54.37,54.4,54.36,54.39,63508.0,48.3529,48.3796,48.344,48.3707,63508.0
2019-03-04 14:20:00,54.39,54.42,54.38,54.42,64665.0,48.3707,48.3974,48.3618,48.3974,64665.0
2019-03-04 14:25:00,54.42,54.43,54.41,54.42,38168.0,48.3974,48.4063,48.3885,48.3974,38168.0
2019-03-04 14:30:00,54.43,54.43,54.39,54.39,29998.0,48.4063,48.4063,48.3707,48.3707,29998.0
2019-03-04 14:35:00,54.4,54.43,54.39,54.42,26771.0,48.3796,48.4063,48.3707,48.3974,26771.0
2019-03-04 14:40:00,54.41,54.44,54.41,54.42,43605.0,48.3885,48.4152,48.3885,48.3974,43605.0
2019-03-04 14:45:00,54.42,54.42,54.39,54.39,65830.0,48.3974,48.3974,48.3707,48.3707,65830.0
2019-03-04 14:50:00,54.4,54.45,54.39,54.43,79608.0,48.3796,48.4241,48.3707,48.4063,79608.0
2019-03-04 14:55:00,54.43,54.44,54.4,54.4,46628.0,48.4063,48.4152,48.3796,48.3796,46628.0
2019-03-04 15:00:00,54.39,54.4,54.36,54.38,63963.0,48.3707,48.3796,48.344,48.3618,63963.0
2019-03-04 15:05:00,54.37,54.39,54.36,54.37,42407.0,48.3529,48.3707,48.344,48.3529,42407.0
2019-03-04 15:10:00,54.38,54.41,54.38,54.38,39663.0,48.3618,48.3885,48.3618,48.3618,39663.0
2019-03-04 15:15:00,54.39,54.4,54.36,54.4,94865.0,48.3707,48.3796,48.344,48.3796,94865.0
2019-03-04 15:20:00,54.39,54.4,54.34,54.35,172367.0,48.3707,48.3796,48.3262,48.3351,172367.0
2019-03-04 15:25:00,54.35,54.38,54.34,54.36,39898.0,48.3351,48.3618,48.3262,48.344,39898.0
2019-03-04 15:30:00,54.36,54.4,54.33,54.39,83253.0,48.344,48.3796,48.3174,48.3707,83253.0
2019-03-04 15:35:00,54.39,54.41,54.37,54.39,115627.0,48.3707,48.3885,48.3529,48.3707,115627.0
2019-03-04 15:40:00,54.39,54.4,54.36,54.39,926231.0,48.3707,48.3796,48.344,48.3707,926231.0
2019-03-04 15:45:00,54.39,54.41,54.34,54.35,266755.0,48.3707,48.3885,48.3262,48.3351,266755.0
2019-03-04 15:50:00,54.35,54.38,54.33,54.37,222942.0,48.3351,48.3618,48.3174,48.3529,222942.0
2019-03-04 15:55:00,54.37,54.38,54.33,54.36,598356.0,48.3529,48.3618,48.3174,48.344,598356.0
2019-03-05 09:30:00,54.41,54.41,54.36,54.38,149813.0,48.3885,48.3885,48.344,48.3618,149813.0
2019-03-05 09:35:00,54.38,54.41,54.37,54.38,117212.0,48.3618,48.3885,48.3529,48.3618,117212.0
2019-03-05 09:40:00,54.37,54.4,54.37,54.37,66693.0,48.3529,48.3796,48.3529,48.3529,66693.0
2019-03-05 09:45:00,54.37,54.38,54.34,54.35,74023.0,48.3529,48.3618,48.3262,48.3351,74023.0
2019-03-05 09:50:00,54.35,54.37,54.34,54.35,320430.0,48.3351,48.3529,48.3262,48.3351,320430.0
2019-03-05 09:55:00,54.36,54.4,54.35,54.37,264640.0,48.344,48.3796,48.3351,48.3529,264640.0
2019-03-05 10:00:00,54.38,54.43,54.38,54.39,291071.0,48.3618,48.4063,48.3618,48.3707,291071.0
2019-03-05 10:05:00,54.4,54.42,54.39,54.4,78426.0,48.3796,48.3974,48.3707,48.3796,78426.0
2019-03-05 10:10:00,54.39,54.4,54.36,54.37,32394.0,48.3707,48.3796,48.344,48.3529,32394.0
2019-03-05 10:15:00,54.37,54.38,54.32,54.33,45396.0,48.3529,48.3618,48.3085,48.3174,45396.0
2019-03-05 10:20:00,54.33,54.38,54.31,54.37,44730.0,48.3174,48.3618,48.2996,48.3529,44730.0
2019-03-05 10:25:00,54.37,54.38,54.32,54.35,80887.0,48.3529,48.3618,48.3085,48.3351,80887.0
2019-03-05 10:30:00,54.35,54.41,54.35,54.4,186990.0,48.3351,48.3885,48.3351,48.3796,186990.0
2019-03-05 10:35:00,54.4,54.4,54.36,54.38,103886.0,48.3796,48.3796,48.344,48.3618,103886.0
2019-03-05 10:40:00,54.38,54.4,54.37,54.38,26468.0,48.3618,48.3796,48.3529,48.3618,26468.0
2019-03-05 10:45:00,54.38,54.41,54.37,54.4,22030.0,48.3618,48.3885,48.3529,48.3796,22030.0
2019-03-05 10:50:00,54.4,54.43,54.4,54.43,38701.0,48.3796,48.4063,48.3796,48.4063,38701.0
2019-03-05 10:55:00,54.42,54.45,54.42,54.43,98241.0,48.3974,48.4241,48.3974,48.4063,98241.0
2019-03-05 11:00:00,54.44,54.45,54.41,54.44,88142.0,48.4152,48.4241,48.3885,48.4152,88142.0
2019-03-05 11:05:00,54.44,54.47,54.42,54.47,48750.0,48.4152,48.4419,48.3974,48.4419,48750.0
2019-03-05 11:10:00,54.47,54.49,54.47,54.48,20200.0,48.4419,48.4596,48.4419,48.4508,20200.0
2019-03-05 11:15:00,54.48,54.51,54.48,54.49,42507.0,48.4508,48.4774,48.4508,48.4596,42507.0
2019-03-05 11:20:00,54.5,54.52,54.49,54.51,27257.0,48.4685,48.4863,48.4596,48.4774,27257.0
2019-03-05 11:25:00,54.51,54.52,54.5,54.5,16697.0,48.4774,48.4863,48.4685,48.4685,16697.0
2019-03-05 11:30:00,54.5,54.54,54.49,54.52,79034.0,48.4685,48.5041,48.4596,48.4863,79034.0
2019-03-05 11:35:00,54.52,54.56,54.51,54.55,108714.0,48.4863,48.5219,48.4774,48.513,108714.0
2019-03-05 11:40:00,54.55,54.56,54.54,54.54,67369.0,48.513,48.5219,48.5041,48.5041,67369.0
2019-03-05 11:45:00,54.54,54.54,54.5,54.51,38125.0,48.5041,48.5041,48.4685,48.4774,38125.0
2019-03-05 11:50:00,54.5,54.51,54.46,54.47,82211.0,48.4685,48.4774,48.433,48.4419,82211.0
2019-03-05 11:55:00,54.47,54.5,54.46,54.49,32160.0,48.4419,48.4685,48.433,48.4596,32160.0
2019-03-05 12:00:00,54.48,54.51,54.48,54.51,55491.0,48.4508,48.4774,48.4508,48.4774,55491.0
2019-03-05 12:05:00,54.5,54.51,54.48,54.49,52107.0,48.4685,48.4774,48.4508,48.4596,52107.0
2019-03-05 12:10:00,54.5,54.51,54.48,54.49,35419.0,48.4685,48.4774,48.4508,48.4596,35419.0
2019-03-05 12:15:00,54.48,54.49,54.46,54.46,79666.0,48.4508,48.4596,48.433,48.433,79666.0
2019-03-05 12:20:00,54.46,54.51,54.46,54.5,87280.0,48.433,48.4774,48.433,48.4685,87280.0
2019-03-05 12:25:00,54.51,54.52,54.49,54.5,17824.0,48.4774,48.4863,48.4596,48.4685,17824.0
2019-03-05 12:30:00,54.51,54.53,54.5,54.51,27214.0,48.4774,48.4952,48.4685,48.4774,27214.0
2019-03-05 12:35:00,54.51,54.52,54.49,54.5,28341.0,48.4774,48.4863,48.4596,48.4685,28341.0
2019-03-05 12:40:00,54.51,54.52,54.5,54.51,14358.0,48.4774,48.4863,48.4685,48.4774,14358.0
2019-03-05 12:45:00,54.51,54.52,54.49,54.51,29836.0,48.4774,48.4863,48.4596,48.4774,29836.0
2019-03-05 12:50:00,54.51,54.52,54.5,54.51,20901.0,48.4774,48.4863,48.4685,48.4774,20901.0
2019-03-05 12:55:00,54.51,54.53,54.5,54.52,64299.0,48.4774,48.4952,48.4685,48.4863,64299.0
2019-03-05 13:00:00,54.52,54.53,54.51,54.53,42584.0,48.4863,48.4952,48.4774,48.4952,42584.0
2019-03-05 13:05:00,54.54,54.55,54.53,54.55,4261.0,48.5041,48.513,48.4952,48.513,4261.0
2019-03-05 13:10:00,54.55,54.57,54.54,54.56,33848.0,48.513,48.5308,48.5041,48.5219,33848.0
2019-03-05 13:15:00,54.56,54.57,54.54,54.54,7759.0,48.5219,48.5308,48.5041,48.5041,7759.0
2019-03-05 13:20:00,54.55,54.55,54.53,54.53,13572.0,48.513,48.513,48.4952,48.4952,13572.0
2019-03-05 13:25:00,54.54,54.54,54.51,54.51,30839.0,48.5041,48.5041,48.4774,48.4774,30839.0
2019-03-05 13:30:00,54.51,54.53,54.5,54.52,73679.0,48.4774,48.4952,48.4685,48.4863,73679.0
2019-03-05 13:35:00,54.52,54.55,54.51,54.54,55835.0,48.4863,48.513,48.4774,48.5041,55835.0
2019-03-05 13:40:00,54.54,54.55,54.52,54.52,44438.0,48.5041,48.513,48.4863,48.4863,44438.0
2019-03-05 13:45:00,54.52,54.55,54.51,54.55,80778.0,48.4863,48.513,48.4774,48.513,80778.0
2019-03-05 13:50:00,54.55,54.57,54.54,54.55,32309.0,48.513,48.5308,48.5041,48.513,32309.0
2019-03-05 13:55:00,54.55,54.57,54.53,54.54,53385.0,48.513,48.5308,48.4952,48.5041,53385.0
2019-03-05 14:00:00,54.53,54.57,54.53,54.56,32733.0,48.4952,48.5308,48.4952,48.5219,32733.0
2019-03-05 14:05:00,54.57,54.57,54.55,54.55,47276.0,48.5308,48.5308,48.513,48.513,47276.0
2019-03-05 14:10:00,54.56,54.57,54.55,54.55,25029.0,48.5219,48.5308,48.513,48.513,25029.0
2019-03-05 14:15:00,54.55,54.57,54.55,54.56,43077.0,48.513,48.5308,48.513,48.5219,43077.0
2019-03-05 14:20:00,54.57,54.57,54.54,54.54,27279.0,48.5308,48.5308,48.5041,48.5041,27279.0
2019-03-05 14:25:00,54.54,54.55,54.52,54.53,26615.0,48.5041,48.513,48.4863,48.4952,26615.0
2019-03-05 14:30:00,54.53,54.55,54.52,54.53,21954.0,48.4952,48.513,48.4863,48.4952,21954.0
2019-03-05 14:35:00,54.53,54.53,54.51,54.52,3855.0,48.4952,48.4952,48.4774,48.4863,3855.0
2019-03-05 14:40:00,54.52,54.54,54.52,54.53,15072.0,48.4863,48.5041,48.4863,48.4952,15072.0
2019-03-05 14:45:00,54.53,54.54,54.52,54.54,49561.0,48.4952,48.5041,48.4863,48.5041,49561.0
2019-03-05 14:50:00,54.53,54.55,54.53,54.54,11239.0,48.4952,48.513,48.4952,48.5041,11239.0
2019-03-05 14:55:00,54.55,54.56,54.54,54.55,24179.0,48.513,48.5219,48.5041,48.513,24179.0
2019-03-05 15:00:00,54.54,54.56,54.53,54.54,51319.0,48.5041,48.5219,48.4952,48.5041,51319.0
2019-03-05 15:05:00,54.53,54.53,54.5,54.51,64592.0,48.4952,48.4952,48.4685,48.4774,64592.0
2019-03-05 15:10:00,54.51,54.52,54.49,54.5,57206.0,48.4774,48.4863,48.4596,48.4685,57206.0
2019-03-05 15:15:00,54.5,54.51,54.49,54.5,31573.0,48.4685,48.4774,48.4596,48.4685,31573.0
2019-03-05 15:20:00,54.5,54.51,54.5,54.51,27974.0,48.4685,48.4774,48.4685,48.4774,27974.0
2019-03-05 15:25:00,54.51,54.51,54.47,54.48,27372.0,48.4774,48.4774,48.4419,48.4508,27372.0
2019-03-05 15:30:00,54.48,54.48,54.47,54.47,178512.0,48.4508,48.4508,48.4419,48.4419,178512.0
2019-03-05 15:35:00,54.48,54.5,54.47,54.48,1620974.0,48.4508,48.4685,48.4419,48.4508,1620974.0
2019-03-05 15:40:00,54.47,54.48,54.45,54.47,534704.0,48.4419,48.4508,48.4241,48.4419,534704.0
2019-03-05 15:45:00,54.47,54.48,54.46,54.47,310597.0,48.4419,48.4508,48.433,48.4419,310597.0
2019-03-05 15:50:00,54.47,54.47,54.44,54.45,242098.0,48.4419,48.4419,48.4152,48.4241,242098.0
2019-03-05 15:55:00,54.45,54.45,54.38,54.39,1515356.0,48.4241,48.4241,48.3618,48.3707,1515356.0
2019-03-06 09:30:00,54.3,54.3,54.25,54.28,43091.0,48.2907,48.2907,48.2462,48.2729,43091.0
2019-03-06 09:35:00,54.27,54.3,54.25,54.28,91810.0,48.264,48.2907,48.2462,48.2729,91810.0
2019-03-06 09:40:00,54.27,54.28,54.24,54.25,790149.0,48.264,48.2729,48.2373,48.2462,790149.0
2019-03-06 09:45:00,54.25,54.25,54.18,54.21,123605.0,48.2462,48.2462,48.184,48.2106,123605.0
2019-03-06 09:50:00,54.21,54.21,54.18,54.2,162182.0,48.2106,48.2106,48.184,48.2017,162182.0
2019-03-06 09:55:00,54.19,54.22,54.19,54.22,235150.0,48.1928,48.2195,48.1928,48.2195,235150.0
2019-03-06 10:00:00,54.21,54.22,54.18,54.19,236217.0,48.2106,48.2195,48.184,48.1928,236217.0
2019-03-06 10:05:00,54.19,54.25,54.18,54.24,128173.0,48.1928,48.2462,48.184,48.2373,128173.0
2019-03-06 10:10:00,54.23,54.24,54.21,54.23,104255.0,48.2284,48.2373,48.2106,48.2284,104255.0
2019-03-06 10:15:00,54.23,54.24,54.18,54.18,74403.0,48.2284,48.2373,48.184,48.184,74403.0
2019-03-06 10:20:00,54.19,54.2,54.17,54.19,49883.0,48.1928,48.2017,48.1751,48.1928,49883.0
2019-03-06 10:25:00,54.18,54.2,54.16,54.16,43338.0,48.184,48.2017,48.1662,48.1662,43338.0
2019-03-06 10:30:00,54.17,54.19,54.15,54.16,30186.0,48.1751,48.1928,48.1573,48.1662,30186.0
2019-03-06 10:35:00,54.16,54.18,54.15,54.17,32461.0,48.1662,48.184,48.1573,48.1751,32461.0
2019-03-06 10:40:00,54.17,54.2,54.15,54.19,51107.0,48.1751,48.2017,48.1573,48.1928,51107.0
2019-03-06 10:45:00,54.19,54.2,54.17,54.2,33053.0,48.1928,48.2017,48.1751,48.2017,33053.0
2019-03-06 10:50:00,54.2,54.2,54.16,54.19,42237.0,48.2017,48.2017,48.1662,48.1928,42237.0
2019-03-06 10:55:00,54.19,54.21,54.18,54.19,65909.0,48.1928,48.2106,48.184,48.1928,65909.0
2019-03-06 11:00:00,54.18,54.21,54.18,54.19,101584.0,48.184,48.2106,48.184,48.1928,101584.0
2019-03-06 11:05:00,54.18,54.23,54.18,54.22,142448.0,48.184,48.2284,48.184,48.2195,142448.0
2019-03-06 11:10:00,54.23,54.23,54.2,54.22,89118.0,48.2284,48.2284,48.2017,48.2195,89118.0
2019-03-06 11:15:00,54.22,54.22,54.19,54.2,76750.0,48.2195,48.2195,48.1928,48.2017,76750.0
2019-03-06 11:20:00,54.2,54.21,54.17,54.18,75662.0,48.2017,48.2106,48.1751,48.184,75662.0
2019-03-06 11:25:00,54.17,54.19,54.16,54.19,542896.0,48.1751,48.1928,48.1662,48.1928,542896.0
2019-03-06 11:30:00,54.18,54.21,54.17,54.18,325045.0,48.184,48.2106,48.1751,48.184,325045.0
2019-03-06 11:35:00,54.18,54.19,54.16,54.17,111719.0,48.184,48.1928,48.1662,48.1751,111719.0
2019-03-06 11:40:00,54.16,54.18,54.15,54.15,59061.0,48.1662,48.184,48.1573,48.1573,59061.0
2019-03-06 11:45:00,54.16,54.18,54.15,54.15,150312.0,48.1662,48.184,48.1573,48.1573,150312.0
2019-03-06 11:50:00,54.15,54.16,54.12,54.15,138270.0,48.1573,48.1662,48.1306,48.1573,138270.0
2019-03-06 11:55:00,54.15,54.16,54.13,54.15,85398.0,48.1573,48.1662,48.1395,48.1573,85398.0
2019-03-06 12:00:00,54.15,54.17,54.13,54.16,147396.0,48.1573,48.1751,48.1395,48.1662,147396.0
2019-03-06 12:05:00,54.17,54.2,54.16,54.19,157311.0,48.1751,48.2017,48.1662,48.1928,157311.0
2019-03-06 12:10:00,54.18,54.19,54.17,54.17,65586.0,48.184,48.1928,48.1751,48.1751,65586.0
2019-03-06 12:15:00,54.17,54.19,54.15,54.15,67089.0,48.1751,48.1928,48.1573,48.1573,67089.0
2019-03-06 12:20:00,54.15,54.18,54.14,54.15,143264.0,48.1573,48.184,48.1484,48.1573,143264.0
2019-03-06 12:25:00,54.15,54.15,54.12,54.13,73958.0,48.1573,48.1573,48.1306,48.1395,73958.0
2019-03-06 12:30:00,54.14,54.16,54.13,54.15,85227.0,48.1484,48.1662,48.1395,48.1573,85227.0
2019-03-06 12:35:00,54.15,54.16,54.14,54.15,150686.0,48.1573,48.1662,48.1484,48.1573,150686.0
2019-03-06 12:40:00,54.15,54.15,54.12,54.12,133826.0,48.1573,48.1573,48.1306,48.1306,133826.0
2019-03-06 12:45:00,54.13,54.13,54.1,54.12,58136.0,48.1395,48.1395,48.1128,48.1306,58136.0
2019-03-06 12:50:00,54.12,54.14,54.1,54.11,44206.0,48.1306,48.1484,48.1128,48.1217,44206.0
2019-03-06 12:55:00,54.11,54.13,54.1,54.12,42237.0,48.1217,48.1395,48.1128,48.1306,42237.0
2019-03-06 13:00:00,54.12,54.13,54.1,54.11,132419.0,48.1306,48.1395,48.1128,48.1217,132419.0
2019-03-06 13:05:00,54.11,54.11,54.08,54.09,92251.0,48.1217,48.1217,48.095,48.1039,92251.0
2019-03-06 13:10:00,54.1,54.11,54.08,54.1,310381.0,48.1128,48.1217,48.095,48.1128,310381.0
2019-03-06 13:15:00,54.1,54.12,54.08,54.11,111552.0,48.1128,48.1306,48.095,48.1217,111552.0
2019-03-06 13:20:00,54.11,54.11,54.08,54.09,106061.0,48.1217,48.1217,48.095,48.1039,106061.0
2019-03-06 13:25:00,54.08,54.12,54.08,54.12,82335.0,48.095,48.1306,48.095,48.1306,82335.0
2019-03-06 13:30:00,54.12,54.15,54.11,54.14,132962.0,48.1306,48.1573,48.1217,48.1484,132962.0
2019-03-06 13:35:00,54.14,54.17,54.11,54.17,218445.0,48.1484,48.1751,48.1217,48.1751,218445.0
2019-03-06 13:40:00,54.17,54.17,54.14,54.16,69793.0,48.1751,48.1751,48.1484,48.1662,69793.0
2019-03-06 13:45:00,54.15,54.15,54.13,54.14,100363.0,48.1573,48.1573,48.1395,48.1484,100363.0
2019-03-06 13:50:00,54.14,54.17,54.13,54.17,72487.0,48.1484,48.1751,48.1395,48.1751,72487.0
2019-03-06 13:55:00,54.17,54.2,54.17,54.19,42416.0,48.1751,48.2017,48.1751,48.1928,42416.0
2019-03-06 14:00:00,54.2,54.21,54.18,54.2,51766.0,48.2017,48.2106,48.184,48.2017,51766.0
2019-03-06 14:05:00,54.19,54.19,54.16,54.17,38610.0,48.1928,48.1928,48.1662,48.1751,38610.0
2019-03-06 14:10:00,54.17,54.2,54.17,54.19,65728.0,48.1751,48.2017,48.1751,48.1928,65728.0
2019-03-06 14:15:00,54.18,54.2,54.17,54.18,49794.0,48.184,48.2017,48.1751,48.184,49794.0
2019-03-06 14:20:00,54.18,54.22,54.18,54.22,42351.0,48.184,48.2195,48.184,48.2195,42351.0
2019-03-06 14:25:00,54.21,54.21,54.18,54.21,94383.0,48.2106,48.2106,48.184,48.2106,94383.0
2019-03-06 14:30:00,54.21,54.22,54.16,54.17,150508.0,48.2106,48.2195,48.1662,48.1751,150508.0
2019-03-06 14:35:00,54.17,54.19,54.16,54.16,116959.0,48.1751,48.1928,48.1662,48.1662,116959.0
2019-03-06 14:40:00,54.16,54.17,54.13,54.15,130862.0,48.1662,48.1751,48.1395,48.1573,130862.0
2019-03-06 14:45:00,54.14,54.16,54.13,54.15,134199.0,48.1484,48.1662,48.1395,48.1573,134199.0
2019-03-06 14:50:00,54.15,54.17,54.13,54.15,215790.0,48.1573,48.1751,48.1395,48.1573,215790.0
2019-03-06 14:55:00,54.15,54.18,54.13,54.15,101203.0,48.1573,48.184,48.1395,48.1573,101203.0
2019-03-06 15:00:00,54.15,54.17,54.14,54.15,93789.0,48.1573,48.1751,48.1484,48.1573,93789.0
2019-03-06 15:05:00,54.15,54.15,54.13,54.14,92747.0,48.1573,48.1573,48.1395,48.1484,92747.0
2019-03-06 15:10:00,54.14,54.15,54.12,54.13,57314.0,48.1484,48.1573,48.1306,48.1395,57314.0
2019-03-06 15:15:00,54.13,54.13,54.1,54.12,117042.0,48.1395,48.1395,48.1128,48.1306,117042.0
2019-03-06 15:20:00,54.12,54.12,54.1,54.11,76282.0,48.1306,48.1306,48.1128,48.1217,76282.0
2019-03-06 15:25:00,54.1,54.11,54.07,54.1,139185.0,48.1128,48.1217,48.0861,48.1128,139185.0
2019-03-06 15:30:00,54.11,54.14,54.1,54.14,104960.0,48.1217,48.1484,48.1128,48.1484,104960.0
2019-03-06 15:35:00,54.14,54.17,54.13,54.16,93043.0,48.1484,48.1751,48.1395,48.1662,93043.0
2019-03-06 15:40:00,54.17,54.18,54.15,54.18,227160.0,48.1751,48.184,48.1573,48.184,227160.0
2019-03-06 15:45:00,54.17,54.17,54.11,54.12,246679.0,48.1751,48.1751,48.1217,48.1306,246679.0
2019-03-06 15:50:00,54.13,54.14,54.1,54.11,363784.0,48.1395,48.1484,48.1128,48.1217,363784.0
2019-03-06 15:55:00,54.11,54.14,54.09,54.09,734271.0,48.1217,48.1484,48.1039,48.1039,734271.0
2019-03-07 09:30:00,53.83,53.85,53.79,53.8,121688.0,47.8727,47.8905,47.8371,47.846,121688.0
2019-03-07 09:35:00,53.8,53.8,53.73,53.75,134080.0,47.846,47.846,47.7838,47.8015,134080.0
2019-03-07 09:40:00,53.74,53.76,53.72,53.73,142929.0,47.7926,47.8104,47.7749,47.7838,142929.0
2019-03-07 09:45:00,53.73,53.74,53.6,53.61,169818.0,47.7838,47.7926,47.6681,47.677,169818.0
2019-03-07 09:50:00,53.6,53.61,53.48,53.52,191069.0,47.6681,47.677,47.5614,47.597,191069.0
2019-03-07 09:55:00,53.51,53.53,53.48,53.53,104897.0,47.5881,47.6059,47.5614,47.6059,104897.0
2019-03-07 10:00:00,53.52,53.52,53.47,53.5,465012.0,47.597,47.597,47.5525,47.5792,465012.0
2019-03-07 10:05:00,53.5,53.53,53.48,53.49,224860.0,47.5792,47.6059,47.5614,47.5703,224860.0
2019-03-07 10:10:00,53.49,53.49,53.44,53.46,267963.0,47.5703,47.5703,47.5258,47.5436,267963.0
2019-03-07 10:15:00,53.45,53.46,53.36,53.38,158873.0,47.5347,47.5436,47.4547,47.4725,158873.0
2019-03-07 10:20:00,53.38,53.38,53.33,53.38,106960.0,47.4725,47.4725,47.428,47.4725,106960.0
2019-03-07 10:25:00,53.38,53.43,53.37,53.41,225651.0,47.4725,47.517,47.4636,47.4992,225651.0
2019-03-07 10:30:00,53.41,53.43,53.39,53.43,42779.0,47.4992,47.517,47.4814,47.517,42779.0
2019-03-07 10:35:00,53.43,53.45,53.41,53.41,111272.0,47.517,47.5347,47.4992,47.4992,111272.0
2019-03-07 10:40:00,53.41,53.42,53.37,53.39,58649.0,47.4992,47.5081,47.4636,47.4814,58649.0
2019-03-07 10:45:00,53.39,53.46,53.39,53.46,148423.0,47.4814,47.5436,47.4814,47.5436,148423.0
2019-03-07 10:50:00,53.47,53.47,53.44,53.47,270133.0,47.5525,47.5525,47.5258,47.5525,270133.0
2019-03-07 10:55:00,53.47,53.49,53.46,53.47,77017.0,47.5525,47.5703,47.5436,47.5525,77017.0
2019-03-07 11:00:00,53.47,53.5,53.44,53.47,238897.0,47.5525,47.5792,47.5258,47.5525,238897.0
2019-03-07 11:05:00,53.47,53.49,53.45,53.47,70421.0,47.5525,47.5703,47.5347,47.5525,70421.0
2019-03-07 11:10:00,53.47,53.48,53.45,53.48,289523.0,47.5525,47.5614,47.5347,47.5614,289523.0
2019-03-07 11:15:00,53.48,53.48,53.43,53.45,165405.0,47.5614,47.5614,47.517,47.5347,165405.0
2019-03-07 11:20:00,53.44,53.46,53.42,53.46,87622.0,47.5258,47.5436,47.5081,47.5436,87622.0
2019-03-07 11:25:00,53.46,53.49,53.45,53.47,102176.0,47.5436,47.5703,47.5347,47.5525,102176.0
2019-03-07 11:30:00,53.47,53.55,53.47,53.54,247883.0,47.5525,47.6237,47.5525,47.6148,247883.0
2019-03-07 11:35:00,53.55,53.56,53.54,53.55,117060.0,47.6237,47.6326,47.6148,47.6237,117060.0
2019-03-07 11:40:00,53.55,53.58,53.55,53.57,46502.0,47.6237,47.6504,47.6237,47.6415,46502.0
2019-03-07 11:45:00,53.57,53.58,53.54,53.55,79223.0,47.6415,47.6504,47.6148,47.6237,79223.0
2019-03-07 11:50:00,53.55,53.58,53.54,53.56,414287.0,47.6237,47.6504,47.6148,47.6326,414287.0
2019-03-07 11:55:00,53.57,53.58,53.55,53.56,40271.0,47.6415,47.6504,47.6237,47.6326,40271.0
2019-03-07 12:00:00,53.56,53.57,53.54,53.55,749534.0,47.6326,47.6415,47.6148,47.6237,749534.0
2019-03-07 12:05:00,53.55,53.59,53.55,53.57,94856.0,47.6237,47.6592,47.6237,47.6415,94856.0
2019-03-07 12:10:00,53.57,53.57,53.55,53.57,72728.0,47.6415,47.6415,47.6237,47.6415,72728.0
2019-03-07 12:15:00,53.57,53.59,53.54,53.56,72567.0,47.6415,47.6592,47.6148,47.6326,72567.0
2019-03-07 12:20:00,53.56,53.56,53.54,53.55,108071.0,47.6326,47.6326,47.6148,47.6237,108071.0
2019-03-07 12:25:00,53.55,53.6,53.55,53.58,53444.0,47.6237,47.6681,47.6237,47.6504,53444.0
2019-03-07 12:30:00,53.58,53.61,53.52,53.6,357590.0,47.6504,47.677,47.597,47.6681,357590.0
2019-03-07 12:35:00,53.6,53.61,53.58,53.59,66478.0,47.6681,47.677,47.6504,47.6592,66478.0
2019-03-07 12:40:00,53.59,53.61,53.58,53.61,30868.0,47.6592,47.677,47.6504,47.677,30868.0
2019-03-07 12:45:00,53.61,53.63,53.59,53.62,54862.0,47.677,47.6948,47.6592,47.6859,54862.0
2019-03-07 12:50:00,53.62,53.67,53.61,53.66,79233.0,47.6859,47.7304,47.677,47.7215,79233.0
2019-03-07 12:55:00,53.66,53.67,53.64,53.65,39911.0,47.7215,47.7304,47.7037,47.7126,39911.0
2019-03-07 13:00:00,53.64,53.66,53.63,53.65,63251.0,47.7037,47.7215,47.6948,47.7126,63251.0
2019-03-07 13:05:00,53.65,53.66,53.63,53.64,36179.0,47.7126,47.7215,47.6948,47.7037,36179.0
2019-03-07 13:10:00,53.64,53.66,53.64,53.65,44875.0,47.7037,47.7215,47.7037,47.7126,44875.0
2019-03-07 13:15:00,53.65,53.67,53.62,53.64,14904.0,47.7126,47.7304,47.6859,47.7037,14904.0
2019-03-07 13:20:00,53.64,53.64,53.62,53.63,8748.0,47.7037,47.7037,47.6859,47.6948,8748.0
2019-03-07 13:25:00,53.63,53.64,53.62,53.63,56552.0,47.6948,47.7037,47.6859,47.6948,56552.0
2019-03-07 13:30:00,53.63,53.64,53.59,53.6,67405.0,47.6948,47.7037,47.6592,47.6681,67405.0
2019-03-07 13:35:00,53.6,53.61,53.59,53.61,9183.0,47.6681,47.677,47.6592,47.677,9183.0
2019-03-07 13:40:00,53.61,53.63,53.6,53.63,11303.0,47.677,47.6948,47.6681,47.6948,11303.0
2019-03-07 13:45:00,53.63,53.65,53.62,53.65,16806.0,47.6948,47.7126,47.6859,47.7126,16806.0
2019-03-07 13:50:00,53.65,53.66,53.62,53.63,106730.0,47.7126,47.7215,47.6859,47.6948,106730.0
2019-03-07 13:55:00,53.62,53.63,53.61,53.62,7200.0,47.6859,47.6948,47.677,47.6859,7200.0
2019-03-07 14:00:00,53.63,53.65,53.61,53.62,93934.0,47.6948,47.7126,47.677,47.6859,93934.0
2019-03-07 14:05:00,53.62,53.62,53.59,53.6,56989.0,47.6859,47.6859,47.6592,47.6681,56989.0
2019-03-07 14:10:00,53.6,53.6,53.55,53.55,23093.0,47.6681,47.6681,47.6237,47.6237,23093.0
2019-03-07 14:15:00,53.56,53.57,53.55,53.57,51431.0,47.6326,47.6415,47.6237,47.6415,51431.0
2019-03-07 14:20:00,53.57,53.59,53.56,53.57,17811.0,47.6415,47.6592,47.6326,47.6415,17811.0
2019-03-07 14:25:00,53.57,53.59,53.56,53.58,61433.0,47.6415,47.6592,47.6326,47.6504,61433.0
2019-03-07 14:30:00,53.58,53.59,53.52,53.53,99655.0,47.6504,47.6592,47.597,47.6059,99655.0
2019-03-07 14:35:00,53.54,53.54,53.49,53.49,35695.0,47.6148,47.6148,47.5703,47.5703,35695.0
2019-03-07 14:40:00,53.5,53.53,53.49,53.51,118842.0,47.5792,47.6059,47.5703,47.5881,118842.0
2019-03-07 14:45:00,53.51,53.52,53.45,53.48,126993.0,47.5881,47.597,47.5347,47.5614,126993.0
2019-03-07 14:50:00,53.47,53.47,53.42,53.46,54469.0,47.5525,47.5525,47.5081,47.5436,54469.0
2019-03-07 14:55:00,53.45,53.48,53.43,53.44,31213.0,47.5347,47.5614,47.517,47.5258,31213.0
2019-03-07 15:00:00,53.44,53.47,53.43,53.45,86131.0,47.5258,47.5525,47.517,47.5347,86131.0
2019-03-07 15:05:00,53.45,53.48,53.44,53.47,58499.0,47.5347,47.5614,47.5258,47.5525,58499.0
2019-03-07 15:10:00,53.47,53.48,53.46,53.46,108175.0,47.5525,47.5614,47.5436,47.5436,108175.0
2019-03-07 15:15:00,53.47,53.5,53.45,53.5,199798.0,47.5525,47.5792,47.5347,47.5792,199798.0
2019-03-07 15:20:00,53.5,53.53,53.49,53.52,115610.0,47.5792,47.6059,47.5703,47.597,115610.0
2019-03-07 15:25:00,53.53,53.54,53.47,53.48,221563.0,47.6059,47.6148,47.5525,47.5614,221563.0
2019-03-07 15:30:00,53.48,53.51,53.47,53.48,187646.0,47.5614,47.5881,47.5525,47.5614,187646.0
2019-03-07 15:35:00,53.48,53.53,53.48,53.52,82231.0,47.5614,47.6059,47.5614,47.597,82231.0
2019-03-07 15:40:00,53.52,53.52,53.45,53.47,1300313.0,47.597,47.597,47.5347,47.5525,1300313.0
2019-03-07 15:45:00,53.47,53.48,53.43,53.43,117199.0,47.5525,47.5614,47.517,47.517,117199.0
2019-03-07 15:50:00,53.43,53.44,53.39,53.42,606078.0,47.517,47.5258,47.4814,47.5081,606078.0
2019-03-07 15:55:00,53.42,53.48,53.42,53.43,759530.0,47.5081,47.5614,47.5081,47.517,759530.0
2019-03-08 09:30:00,52.95,53.01,52.93,52.97,183960.0,47.0901,47.1434,47.0723,47.1079,183960.0
2019-03-08 09:35:00,52.97,53.01,52.95,53.01,204207.0,47.1079,47.1434,47.0901,47.1434,204207.0
2019-03-08 09:40:00,53.0,53.0,52.96,52.97,163270.0,47.1345,47.1345,47.099,47.1079,163270.0
2019-03-08 09:45:00,52.97,53.07,52.96,53.06,193894.0,47.1079,47.1968,47.099,47.1879,193894.0
2019-03-08 09:50:00,53.07,53.08,53.01,53.03,78423.0,47.1968,47.2057,47.1434,47.1612,78423.0
2019-03-08 09:55:00,53.03,53.05,53.0,53.0,89136.0,47.1612,47.179,47.1345,47.1345,89136.0
2019-03-08 10:00:00,53.0,53.03,52.99,53.03,721982.0,47.1345,47.1612,47.1257,47.1612,721982.0
2019-03-08 10:05:00,53.03,53.03,52.98,53.02,245530.0,47.1612,47.1612,47.1168,47.1523,245530.0
2019-03-08 10:10:00,53.02,53.06,53.01,53.01,443819.0,47.1523,47.1879,47.1434,47.1434,443819.0
2019-03-08 10:15:00,53.01,53.02,52.99,53.01,505430.0,47.1434,47.1523,47.1257,47.1434,505430.0
2019-03-08 10:20:00,53.0,53.05,53.0,53.02,89412.0,47.1345,47.179,47.1345,47.1523,89412.0
2019-03-08 10:25:00,53.02,53.07,53.02,53.05,42466.0,47.1523,47.1968,47.1523,47.179,42466.0
2019-03-08 10:30:00,53.06,53.07,53.04,53.05,49522.0,47.1879,47.1968,47.1701,47.179,49522.0
2019-03-08 10:35:00,53.05,53.09,53.04,53.05,144231.0,47.179,47.2146,47.1701,47.179,144231.0
2019-03-08 10:40:00,53.04,53.17,53.02,53.16,94882.0,47.1701,47.2857,47.1523,47.2768,94882.0
2019-03-08 10:45:00,53.17,53.21,53.16,53.2,161816.0,47.2857,47.3213,47.2768,47.3124,161816.0
2019-03-08 10:50:00,53.2,53.2,53.12,53.13,51644.0,47.3124,47.3124,47.2413,47.2502,51644.0
2019-03-08 10:55:00,53.13,53.14,53.09,53.1,51297.0,47.2502,47.2591,47.2146,47.2235,51297.0
2019-03-08 11:00:00,53.1,53.12,53.07,53.12,86833.0,47.2235,47.2413,47.1968,47.2413,86833.0
2019-03-08 11:05:00,53.13,53.15,53.1,53.11,50006.0,47.2502,47.2679,47.2235,47.2324,50006.0
2019-03-08 11:10:00,53.11,53.17,53.1,53.15,36405.0,47.2324,47.2857,47.2235,47.2679,36405.0
2019-03-08 11:15:00,53.15,53.18,53.14,53.14,37432.0,47.2679,47.2946,47.2591,47.2591,37432.0
2019-03-08 11:20:00,53.14,53.17,53.14,53.16,28720.0,47.2591,47.2857,47.2591,47.2768,28720.0
2019-03-08 11:25:00,53.16,53.22,53.16,53.2,71580.0,47.2768,47.3302,47.2768,47.3124,71580.0
2019-03-08 11:30:00,53.2,53.22,53.15,53.15,175273.0,47.3124,47.3302,47.2679,47.2679,175273.0
2019-03-08 11:35:00,53.15,53.16,53.13,53.13,138324.0,47.2679,47.2768,47.2502,47.2502,138324.0
2019-03-08 11:40:00,53.13,53.16,53.13,53.15,40857.0,47.2502,47.2768,47.2502,47.2679,40857.0
2019-03-08 11:45:00,53.15,53.18,53.14,53.16,48796.0,47.2679,47.2946,47.2591,47.2768,48796.0
2019-03-08 11:50:00,53.16,53.18,53.12,53.17,51215.0,47.2768,47.2946,47.2413,47.2857,51215.0
2019-03-08 11:55:00,53.17,53.17,53.13,53.14,46366.0,47.2857,47.2857,47.2502,47.2591,46366.0
2019-03-08 12:00:00,53.14,53.15,53.13,53.14,48296.0,47.2591,47.2679,47.2502,47.2591,48296.0
2019-03-08 12:05:00,53.14,53.15,53.13,53.13,31139.0,47.2591,47.2679,47.2502,47.2502,31139.0
2019-03-08 12:10:00,53.14,53.17,53.13,53.16,39747.0,47.2591,47.2857,47.2502,47.2768,39747.0
2019-03-08 12:15:00,53.16,53.18,53.15,53.16,33609.0,47.2768,47.2946,47.2679,47.2768,33609.0
2019-03-08 12:20:00,53.16,53.18,53.13,53.14,44704.0,47.2768,47.2946,47.2502,47.2591,44704.0
2019-03-08 12:25:00,53.14,53.18,53.13,53.17,25524.0,47.2591,47.2946,47.2502,47.2857,25524.0
2019-03-08 12:30:00,53.18,53.18,53.15,53.16,16438.0,47.2946,47.2946,47.2679,47.2768,16438.0
2019-03-08 12:35:00,53.16,53.17,53.14,53.16,55117.0,47.2768,47.2857,47.2591,47.2768,55117.0
2019-03-08 12:40:00,53.16,53.17,53.14,53.15,32757.0,47.2768,47.2857,47.2591,47.2679,32757.0
2019-03-08 12:45:00,53.15,53.17,53.1,53.11,43843.0,47.2679,47.2857,47.2235,47.2324,43843.0
2019-03-08 12:50:00,53.11,53.11,53.07,53.1,37365.0,47.2324,47.2324,47.1968,47.2235,37365.0
2019-03-08 12:55:00,53.1,53.11,53.09,53.09,23888.0,47.2235,47.2324,47.2146,47.2146,23888.0
2019-03-08 13:00:00,53.1,53.11,53.09,53.11,27773.0,47.2235,47.2324,47.2146,47.2324,27773.0
2019-03-08 13:05:00,53.11,53.12,53.09,53.09,21208.0,47.2324,47.2413,47.2146,47.2146,21208.0
2019-03-08 13:10:00,53.1,53.14,53.09,53.13,88226.0,47.2235,47.2591,47.2146,47.2502,88226.0
2019-03-08 13:15:00,53.13,53.13,53.09,53.11,31865.0,47.2502,47.2502,47.2146,47.2324,31865.0
2019-03-08 13:20:00,53.11,53.11,53.08,53.11,33884.0,47.2324,47.2324,47.2057,47.2324,33884.0
2019-03-08 13:25:00,53.1,53.13,53.1,53.13,9625.0,47.2235,47.2502,47.2235,47.2502,9625.0
2019-03-08 13:30:00,53.13,53.13,53.11,53.12,26331.0,47.2502,47.2502,47.2324,47.2413,26331.0
2019-03-08 13:35:00,53.11,53.14,53.11,53.14,49425.0,47.2324,47.2591,47.2324,47.2591,49425.0
2019-03-08 13:40:00,53.14,53.15,53.13,53.14,17874.0,47.2591,47.2679,47.2502,47.2591,17874.0
2019-03-08 13:45:00,53.15,53.17,53.14,53.17,28137.0,47.2679,47.2857,47.2591,47.2857,28137.0
2019-03-08 13:50:00,53.16,53.17,53.15,53.16,23157.0,47.2768,47.2857,47.2679,47.2768,23157.0
2019-03-08 13:55:00,53.15,53.16,53.14,53.16,40460.0,47.2679,47.2768,47.2591,47.2768,40460.0
2019-03-08 14:00:00,53.16,53.17,53.13,53.13,73534.0,47.2768,47.2857,47.2502,47.2502,73534.0
2019-03-08 14:05:00,53.14,53.15,53.13,53.15,34330.0,47.2591,47.2679,47.2502,47.2679,34330.0
2019-03-08 14:10:00,53.16,53.17,53.14,53.16,72840.0,47.2768,47.2857,47.2591,47.2768,72840.0
2019-03-08 14:15:00,53.16,53.18,53.15,53.17,9268.0,47.2768,47.2946,47.2679,47.2857,9268.0
2019-03-08 14:20:00,53.17,53.19,53.17,53.19,27888.0,47.2857,47.3035,47.2857,47.3035,27888.0
2019-03-08 14:25:00,53.19,53.2,53.18,53.18,23874.0,47.3035,47.3124,47.2946,47.2946,23874.0
2019-03-08 14:30:00,53.19,53.21,53.18,53.2,46601.0,47.3035,47.3213,47.2946,47.3124,46601.0
2019-03-08 14:35:00,53.2,53.21,53.19,53.2,28044.0,47.3124,47.3213,47.3035,47.3124,28044.0
2019-03-08 14:40:00,53.2,53.24,53.2,53.23,33537.0,47.3124,47.348,47.3124,47.3391,33537.0
2019-03-08 14:45:00,53.23,53.28,53.23,53.26,100287.0,47.3391,47.3836,47.3391,47.3658,100287.0
2019-03-08 14:50:00,53.26,53.3,53.26,53.29,56762.0,47.3658,47.4013,47.3658,47.3924,56762.0
2019-03-08 14:55:00,53.29,53.29,53.27,53.28,23321.0,47.3924,47.3924,47.3747,47.3836,23321.0
2019-03-08 15:00:00,53.28,53.3,53.27,53.3,23722.0,47.3836,47.4013,47.3747,47.4013,23722.0
2019-03-08 15:05:00,53.3,53.32,53.28,53.3,53209.0,47.4013,47.4191,47.3836,47.4013,53209.0
2019-03-08 15:10:00,53.3,53.3,53.25,53.27,228703.0,47.4013,47.4013,47.3569,47.3747,228703.0
2019-03-08 15:15:00,53.28,53.28,53.24,53.25,59870.0,47.3836,47.3836,47.348,47.3569,59870.0
2019-03-08 15:20:00,53.26,53.27,53.24,53.25,39039.0,47.3658,47.3747,47.348,47.3569,39039.0
2019-03-08 15:25:00,53.25,53.28,53.24,53.26,97540.0,47.3569,47.3836,47.348,47.3658,97540.0
2019-03-08 15:30:00,53.26,53.32,53.25,53.3,170099.0,47.3658,47.4191,47.3569,47.4013,170099.0
2019-03-08 15:35:00,53.3,53.3,53.28,53.3,71343.0,47.4013,47.4013,47.3836,47.4013,71343.0
2019-03-08 15:40:00,53.3,53.32,53.29,53.32,248964.0,47.4013,47.4191,47.3924,47.4191,248964.0
2019-03-08 15:45:00,53.33,53.33,53.28,53.29,101233.0,47.428,47.428,47.3836,47.3924,101233.0
2019-03-08 15:50:00,53.29,53.33,53.28,53.31,290196.0,47.3924,47.428,47.3836,47.4102,290196.0
2019-03-08 15:55:00,53.31,53.37,53.29,53.36,746273.0,47.4102,47.4636,47.3924,47.4547,746273.0
2019-03-11 09:30:00,53.52,53.58,53.49,53.57,44311.0,47.597,47.6504,47.5703,47.6415,44311.0
2019-03-11 09:35:00,53.57,53.61,53.57,53.61,77524.0,47.6415,47.677,47.6415,47.677,77524.0
2019-03-11 09:40:00,53.62,53.63,53.61,53.62,20734.0,47.6859,47.6948,47.677,47.6859,20734.0
2019-03-11 09:45:00,53.61,53.65,53.61,53.64,41799.0,47.677,47.7126,47.677,47.7037,41799.0
2019-03-11 09:50:00,53.64,53.66,53.62,53.66,26913.0,47.7037,47.7215,47.6859,47.7215,26913.0
2019-03-11 09:55:00,53.65,53.66,53.65,53.66,68776.0,47.7126,47.7215,47.7126,47.7215,68776.0
2019-03-11 10:00:00,53.65,53.67,53.64,53.66,143071.0,47.7126,47.7304,47.7037,47.7215,143071.0
2019-03-11 10:05:00,53.66,53.67,53.65,53.66,187594.0,47.7215,47.7304,47.7126,47.7215,187594.0
2019-03-11 10:10:00,53.66,53.7,53.65,53.7,71144.0,47.7215,47.7571,47.7126,47.7571,71144.0
2019-03-11 10:15:00,53.69,53.71,53.68,53.71,98376.0,47.7482,47.766,47.7393,47.766,98376.0
2019-03-11 10:20:00,53.7,53.72,53.7,53.71,131739.0,47.7571,47.7749,47.7571,47.766,131739.0
2019-03-11 10:25:00,53.7,53.71,53.69,53.71,90211.0,47.7571,47.766,47.7482,47.766,90211.0
2019-03-11 10:30:00,53.71,53.73,53.69,53.72,144510.0,47.766,47.7838,47.7482,47.7749,144510.0
2019-03-11 10:35:00,53.72,53.73,53.7,53.73,50006.0,47.7749,47.7838,47.7571,47.7838,50006.0
2019-03-11 10:40:00,53.73,53.75,53.72,53.74,29331.0,47.7838,47.8015,47.7749,47.7926,29331.0
2019-03-11 10:45:00,53.74,53.79,53.73,53.79,84742.0,47.7926,47.8371,47.7838,47.8371,84742.0
2019-03-11 10:50:00,53.79,53.81,53.78,53.79,62609.0,47.8371,47.8549,47.8282,47.8371,62609.0
2019-03-11 10:55:00,53.79,53.79,53.76,53.79,111547.0,47.8371,47.8371,47.8104,47.8371,111547.0
2019-03-11 11:00:00,53.78,53.8,53.76,53.8,91034.0,47.8282,47.846,47.8104,47.846,91034.0
2019-03-11 11:05:00,53.8,53.84,53.8,53.83,279360.0,47.846,47.8816,47.846,47.8727,279360.0
2019-03-11 11:10:00,53.83,53.86,53.82,53.86,253657.0,47.8727,47.8994,47.8638,47.8994,253657.0
2019-03-11 11:15:00,53.86,53.86,53.84,53.85,70051.0,47.8994,47.8994,47.8816,47.8905,70051.0
2019-03-11 11:20:00,53.85,53.86,53.83,53.86,39573.0,47.8905,47.8994,47.8727,47.8994,39573.0
2019-03-11 11:25:00,53.86,53.87,53.85,53.87,41910.0,47.8994,47.9083,47.8905,47.9083,41910.0
2019-03-11 11:30:00,53.87,53.87,53.85,53.86,16657.0,47.9083,47.9083,47.8905,47.8994,16657.0
2019-03-11 11:35:00,53.85,53.89,53.84,53.88,32406.0,47.8905,47.926,47.8816,47.9172,32406.0
2019-03-11 11:40:00,53.89,53.91,53.88,53.89,28304.0,47.926,47.9438,47.9172,47.926,28304.0
2019-03-11 11:45:00,53.89,53.89,53.86,53.86,15239.0,47.926,47.926,47.8994,47.8994,15239.0
2019-03-11 11:50:00,53.86,53.89,53.85,53.88,152490.0,47.8994,47.926,47.8905,47.9172,152490.0
2019-03-11 11:55:00,53.88,53.91,53.87,53.89,204785.0,47.9172,47.9438,47.9083,47.926,204785.0
2019-03-11 12:00:00,53.88,53.89,53.86,53.89,67268.0,47.9172,47.926,47.8994,47.926,67268.0
2019-03-11 12:05:00,53.89,53.92,53.86,53.87,3676938.0,47.926,47.9527,47.8994,47.9083,3676938.0
2019-03-11 12:10:00,53.87,53.87,53.83,53.85,750629.0,47.9083,47.9083,47.8727,47.8905,750629.0
2019-03-11 12:15:00,53.85,53.85,53.83,53.84,53579.0,47.8905,47.8905,47.8727,47.8816,53579.0
2019-03-11 12:20:00,53.84,53.85,53.82,53.84,126468.0,47.8816,47.8905,47.8638,47.8816,126468.0
2019-03-11 12:25:00,53.84,53.85,53.82,53.83,17152.0,47.8816,47.8905,47.8638,47.8727,17152.0
2019-03-11 12:30:00,53.83,53.85,53.82,53.83,286968.0,47.8727,47.8905,47.8638,47.8727,286968.0
2019-03-11 12:35:00,53.84,53.85,53.83,53.84,73638.0,47.8816,47.8905,47.8727,47.8816,73638.0
2019-03-11 12:40:00,53.84,53.85,53.82,53.84,44917.0,47.8816,47.8905,47.8638,47.8816,44917.0
2019-03-11 12:45:00,53.83,53.86,53.81,53.81,39170.0,47.8727,47.8994,47.8549,47.8549,39170.0
2019-03-11 12:50:00,53.81,53.85,53.81,53.83,29524.0,47.8549,47.8905,47.8549,47.8727,29524.0
2019-03-11 12:55:00,53.82,53.85,53.82,53.85,17570.0,47.8638,47.8905,47.8638,47.8905,17570.0
2019-03-11 13:00:00,53.85,53.86,53.83,53.84,255814.0,47.8905,47.8994,47.8727,47.8816,255814.0
2019-03-11 13:05:00,53.84,53.85,53.83,53.83,70635.0,47.8816,47.8905,47.8727,47.8727,70635.0
2019-03-11 13:10:00,53.83,53.85,53.82,53.85,18835.0,47.8727,47.8905,47.8638,47.8905,18835.0
2019-03-11 13:15:00,53.85,53.89,53.84,53.88,447536.0,47.8905,47.926,47.8816,47.9172,447536.0
2019-03-11 13:20:00,53.88,53.88,53.86,53.86,213125.0,47.9172,47.9172,47.8994,47.8994,213125.0
2019-03-11 13:25:00,53.86,53.88,53.86,53.88,47418.0,47.8994,47.9172,47.8994,47.9172,47418.0
2019-03-11 13:30:00,53.87,53.91,53.87,53.91,49895.0,47.9083,47.9438,47.9083,47.9438,49895.0
2019-03-11 13:35:00,53.91,53.91,53.9,53.9,16762.0,47.9438,47.9438,47.9349,47.9349,16762.0
2019-03-11 13:40:00,53.91,53.92,53.9,53.91,126847.0,47.9438,47.9527,47.9349,47.9438,126847.0
2019-03-11 13:45:00,53.91,53.92,53.9,53.9,113543.0,47.9438,47.9527,47.9349,47.9349,113543.0
2019-03-11 13:50:00,53.9,53.92,53.89,53.91,60463.0,47.9349,47.9527,47.926,47.9438,60463.0
2019-03-11 13:55:00,53.91,53.94,53.91,53.94,115971.0,47.9438,47.9705,47.9438,47.9705,115971.0
2019-03-11 14:00:00,53.94,53.95,53.92,53.93,133923.0,47.9705,47.9794,47.9527,47.9616,133923.0
2019-03-11 14:05:00,53.93,53.93,53.9,53.91,256649.0,47.9616,47.9616,47.9349,47.9438,256649.0
2019-03-11 14:10:00,53.9,53.91,53.89,53.9,94675.0,47.9349,47.9438,47.926,47.9349,94675.0
2019-03-11 14:15:00,53.9,53.91,53.89,53.91,44607.0,47.9349,47.9438,47.926,47.9438,44607.0
2019-03-11 14:20:00,53.91,53.96,53.9,53.96,53643.0,47.9438,47.9883,47.9349,47.9883,53643.0
2019-03-11 14:25:00,53.95,53.96,53.94,53.95,35400.0,47.9794,47.9883,47.9705,47.9794,35400.0
2019-03-11 14:30:00,53.94,53.95,53.93,53.94,85794.0,47.9705,47.9794,47.9616,47.9705,85794.0
2019-03-11 14:35:00,53.95,53.96,53.93,53.96,45086.0,47.9794,47.9883,47.9616,47.9883,45086.0
2019-03-11 14:40:00,53.96,53.97,53.94,53.95,46109.0,47.9883,47.9972,47.9705,47.9794,46109.0
2019-03-11 14:45:00,53.95,53.95,53.92,53.93,17297.0,47.9794,47.9794,47.9527,47.9616,17297.0
2019-03-11 14:50:00,53.93,53.94,53.92,53.92,16666.0,47.9616,47.9705,47.9527,47.9527,16666.0
2019-03-11 14:55:00,53.92,53.94,53.91,53.94,10106.0,47.9527,47.9705,47.9438,47.9705,10106.0
2019-03-11 15:00:00,53.93,53.93,53.91,53.93,25092.0,47.9616,47.9616,47.9438,47.9616,25092.0
2019-03-11 15:05:00,53.93,53.94,53.92,53.94,161790.0,47.9616,47.9705,47.9527,47.9705,161790.0
2019-03-11 15:10:00,53.93,53.95,53.93,53.94,27968.0,47.9616,47.9794,47.9616,47.9705,27968.0
2019-03-11 15:15:00,53.94,53.95,53.94,53.95,23523.0,47.9705,47.9794,47.9705,47.9794,23523.0
2019-03-11 15:20:00,53.95,53.98,53.94,53.98,63175.0,47.9794,48.0061,47.9705,48.0061,63175.0
2019-03-11 15:25:00,53.98,53.98,53.94,53.94,55029.0,48.0061,48.0061,47.9705,47.9705,55029.0
2019-03-11 15:30:00,53.95,53.96,53.94,53.96,46806.0,47.9794,47.9883,47.9705,47.9883,46806.0
2019-03-11 15:35:00,53.96,53.96,53.94,53.95,26321.0,47.9883,47.9883,47.9705,47.9794,26321.0
2019-03-11 15:40:00,53.94,53.94,53.93,53.94,36827.0,47.9705,47.9705,47.9616,47.9705,36827.0
2019-03-11 15:45:00,53.94,53.95,53.93,53.95,114032.0,47.9705,47.9794,47.9616,47.9794,114032.0
2019-03-11 15:50:00,53.95,53.95,53.91,53.93,384756.0,47.9794,47.9794,47.9438,47.9616,384756.0
2019-03-11 15:55:00,53.93,53.96,53.9,53.95,1059466.0,47.9616,47.9883,47.9349,47.9794,1059466.0
2019-03-12 09:30:00,54.11,54.17,54.11,54.15,267643.0,48.1217,48.1751,48.1217,48.1573,267643.0
2019-03-12 09:35:00,54.15,54.19,54.14,54.18,45725.0,48.1573,48.1928,48.1484,48.184,45725.0
2019-03-12 09:40:00,54.18,54.19,54.16,54.17,173389.0,48.184,48.1928,48.1662,48.1751,173389.0
2019-03-12 09:45:00,54.17,54.18,54.11,54.14,169704.0,48.1751,48.184,48.1217,48.1484,169704.0
2019-03-12 09:50:00,54.14,54.16,54.13,54.16,48283.0,48.1484,48.1662,48.1395,48.1662,48283.0
2019-03-12 09:55:00,54.16,54.19,54.15,54.15,43585.0,48.1662,48.1928,48.1573,48.1573,43585.0
2019-03-12 10:00:00,54.15,54.16,54.13,54.15,42684.0,48.1573,48.1662,48.1395,48.1573,42684.0
2019-03-12 10:05:00,54.15,54.15,54.13,54.14,32125.0,48.1573,48.1573,48.1395,48.1484,32125.0
2019-03-12 10:10:00,54.14,54.17,54.13,54.15,174849.0,48.1484,48.1751,48.1395,48.1573,174849.0
2019-03-12 10:15:00,54.15,54.17,54.13,54.17,75524.0,48.1573,48.1751,48.1395,48.1751,75524.0
2019-03-12 10:20:00,54.17,54.17,54.14,54.15,26492.0,48.1751,48.1751,48.1484,48.1573,26492.0
2019-03-12 10:25:00,54.15,54.18,54.14,54.18,17728.0,48.1573,48.184,48.1484,48.184,17728.0
2019-03-12 10:30:00,54.18,54.22,54.18,54.22,55687.0,48.184,48.2195,48.184,48.2195,55687.0
2019-03-12 10:35:00,54.22,54.23,54.2,54.22,888122.0,48.2195,48.2284,48.2017,48.2195,888122.0
2019-03-12 10:40:00,54.21,54.22,54.19,54.2,156238.0,48.2106,48.2195,48.1928,48.2017,156238.0
2019-03-12 10:45:00,54.2,54.22,54.19,54.22,25663.0,48.2017,48.2195,48.1928,48.2195,25663.0
2019-03-12 10:50:00,54.22,54.23,54.2,54.21,126555.0,48.2195,48.2284,48.2017,48.2106,126555.0
2019-03-12 10:55:00,54.21,54.21,54.18,54.18,23309.0,48.2106,48.2106,48.184,48.184,23309.0
2019-03-12 11:00:00,54.18,54.19,54.13,54.14,214802.0,48.184,48.1928,48.1395,48.1484,214802.0
2019-03-12 11:05:00,54.14,54.16,54.13,54.15,49890.0,48.1484,48.1662,48.1395,48.1573,49890.0
2019-03-12 11:10:00,54.15,54.15,54.1,54.12,147465.0,48.1573,48.1573,48.1128,48.1306,147465.0
2019-03-12 11:15:00,54.12,54.14,54.1,54.14,195004.0,48.1306,48.1484,48.1128,48.1484,195004.0
2019-03-12 11:20:00,54.14,54.16,54.13,54.14,287118.0,48.1484,48.1662,48.1395,48.1484,287118.0
2019-03-12 11:25:00,54.14,54.15,54.12,54.14,38226.0,48.1484,48.1573,48.1306,48.1484,38226.0
2019-03-12 11:30:00,54.14,54.16,54.12,54.13,109429.0,48.1484,48.1662,48.1306,48.1395,109429.0
2019-03-12 11:35:00,54.13,54.17,54.13,54.15,57579.0,48.1395,48.1751,48.1395,48.1573,57579.0
2019-03-12 11:40:00,54.16,54.16,54.14,54.16,26498.0,48.1662,48.1662,48.1484,48.1662,26498.0
2019-03-12 11:45:00,54.15,54.16,54.13,54.14,26714.0,48.1573,48.1662,48.1395,48.1484,26714.0
2019-03-12 11:50:00,54.14,54.17,54.13,54.16,80941.0,48.1484,48.1751,48.1395,48.1662,80941.0
2019-03-12 11:55:00,54.16,54.17,54.14,54.17,19702.0,48.1662,48.1751,48.1484,48.1751,19702.0
2019-03-12 12:00:00,54.17,54.17,54.13,54.13,38898.0,48.1751,48.1751,48.1395,48.1395,38898.0
2019-03-12 12:05:00,54.13,54.14,54.11,54.12,48240.0,48.1395,48.1484,48.1217,48.1306,48240.0
2019-03-12 12:10:00,54.12,54.15,54.11,54.15,72584.0,48.1306,48.1573,48.1217,48.1573,72584.0
2019-03-12 12:15:00,54.15,54.16,54.13,54.14,42916.0,48.1573,48.1662,48.1395,48.1484,42916.0
2019-03-12 12:20:00,54.15,54.15,54.11,54.14,81825.0,48.1573,48.1573,48.1217,48.1484,81825.0
2019-03-12 12:25:00,54.14,54.17,54.14,54.16,95705.0,48.1484,48.1751,48.1484,48.1662,95705.0
2019-03-12 12:30:00,54.16,54.16,54.12,54.12,27935.0,48.1662,48.1662,48.1306,48.1306,27935.0
2019-03-12 12:35:00,54.12,54.13,54.11,54.12,174465.0,48.1306,48.1395,48.1217,48.1306,174465.0
2019-03-12 12:40:00,54.12,54.13,54.1,54.1,42301.0,48.1306,48.1395,48.1128,48.1128,42301.0
2019-03-12 12:45:00,54.1,54.11,54.09,54.1,57492.0,48.1128,48.1217,48.1039,48.1128,57492.0
2019-03-12 12:50:00,54.1,54.1,54.08,54.1,17286.0,48.1128,48.1128,48.095,48.1128,17286.0
2019-03-12 12:55:00,54.1,54.11,54.1,54.11,6400.0,48.1128,48.1217,48.1128,48.1217,6400.0
2019-03-12 13:00:00,54.11,54.13,54.09,54.1,71823.0,48.1217,48.1395,48.1039,48.1128,71823.0
2019-03-12 13:05:00,54.11,54.12,54.1,54.12,8939.0,48.1217,48.1306,48.1128,48.1306,8939.0
2019-03-12 13:10:00,54.11,54.12,54.1,54.1,63501.0,48.1217,48.1306,48.1128,48.1128,63501.0
2019-03-12 13:15:00,54.1,54.11,54.09,54.09,55629.0,48.1128,48.1217,48.1039,48.1039,55629.0
2019-03-12 13:20:00,54.1,54.12,54.09,54.11,25035.0,48.1128,48.1306,48.1039,48.1217,25035.0
2019-03-12 13:25:00,54.11,54.12,54.1,54.11,29745.0,48.1217,48.1306,48.1128,48.1217,29745.0
2019-03-12 13:30:00,54.11,54.12,54.09,54.11,56258.0,48.1217,48.1306,48.1039,48.1217,56258.0
2019-03-12 13:35:00,54.11,54.12,54.1,54.12,42601.0,48.1217,48.1306,48.1128,48.1306,42601.0
2019-03-12 13:40:00,54.11,54.13,54.11,54.13,37074.0,48.1217,48.1395,48.1217,48.1395,37074.0
2019-03-12 13:45:00,54.13,54.15,54.12,54.15,38218.0,48.1395,48.1573,48.1306,48.1573,38218.0
2019-03-12 13:50:00,54.15,54.16,54.14,54.15,82199.0,48.1573,48.1662,48.1484,48.1573,82199.0
2019-03-12 13:55:00,54.15,54.16,54.12,54.14,973060.0,48.1573,48.1662,48.1306,48.1484,973060.0
2019-03-12 14:00:00,54.14,54.15,54.14,54.15,11172.0,48.1484,48.1573,48.1484,48.1573,11172.0
2019-03-12 14:05:00,54.15,54.15,54.13,54.14,37328.0,48.1573,48.1573,48.1395,48.1484,37328.0
2019-03-12 14:10:00,54.14,54.15,54.13,54.14,97725.0,48.1484,48.1573,48.1395,48.1484,97725.0
2019-03-12 14:15:00,54.14,54.15,54.13,54.13,85805.0,48.1484,48.1573,48.1395,48.1395,85805.0
2019-03-12 14:20:00,54.14,54.14,54.12,54.12,48437.0,48.1484,48.1484,48.1306,48.1306,48437.0
2019-03-12 14:25:00,54.12,54.12,54.08,54.09,103252.0,48.1306,48.1306,48.095,48.1039,103252.0
2019-03-12 14:30:00,54.09,54.11,54.08,54.1,102602.0,48.1039,48.1217,48.095,48.1128,102602.0
2019-03-12 14:35:00,54.1,54.11,54.09,54.09,220212.0,48.1128,48.1217,48.1039,48.1039,220212.0
2019-03-12 14:40:00,54.1,54.11,54.09,54.1,19517.0,48.1128,48.1217,48.1039,48.1128,19517.0
2019-03-12 14:45:00,54.09,54.1,54.08,54.09,17399.0,48.1039,48.1128,48.095,48.1039,17399.0
2019-03-12 14:50:00,54.09,54.1,54.07,54.07,30126.0,48.1039,48.1128,48.0861,48.0861,30126.0
2019-03-12 14:55:00,54.08,54.09,54.07,54.09,29350.0,48.095,48.1039,48.0861,48.1039,29350.0
2019-03-12 15:00:00,54.09,54.09,54.07,54.08,36339.0,48.1039,48.1039,48.0861,48.095,36339.0
2019-03-12 15:05:00,54.08,54.08,54.06,54.07,27263.0,48.095,48.095,48.0772,48.0861,27263.0
2019-03-12 15:10:00,54.07,54.07,54.03,54.03,42094.0,48.0861,48.0861,48.0506,48.0506,42094.0
2019-03-12 15:15:00,54.03,54.03,54.0,54.0,280112.0,48.0506,48.0506,48.0239,48.0239,280112.0
2019-03-12 15:20:00,54.0,54.02,54.0,54.02,153914.0,48.0239,48.0417,48.0239,48.0417,153914.0
2019-03-12 15:25:00,54.02,54.05,54.01,54.04,62999.0,48.0417,48.0683,48.0328,48.0594,62999.0
2019-03-12 15:30:00,54.03,54.04,54.01,54.04,50092.0,48.0506,48.0594,48.0328,48.0594,50092.0
2019-03-12 15:35:00,54.04,54.04,54.02,54.04,89003.0,48.0594,48.0594,48.0417,48.0594,89003.0
2019-03-12 15:40:00,54.04,54.09,54.03,54.09,43291.0,48.0594,48.1039,48.0506,48.1039,43291.0
2019-03-12 15:45:00,54.09,54.1,54.05,54.06,224471.0,48.1039,48.1128,48.0683,48.0772,224471.0
2019-03-12 15:50:00,54.05,54.07,54.03,54.07,564345.0,48.0683,48.0861,48.0506,48.0861,564345.0
2019-03-12 15:55:00,54.06,54.08,54.03,54.07,1063708.0,48.0772,48.095,48.0506,48.0861,1063708.0
2019-03-13 09:30:00,54.02,54.06,54.0,54.03,47453.0,48.0417,48.0772,48.0239,48.0506,47453.0
2019-03-13 09:35:00,54.04,54.06,54.03,54.04,20313.0,48.0594,48.0772,48.0506,48.0594,20313.0
2019-03-13 09:40:00,54.05,54.07,54.02,54.06,28376.0,48.0683,48.0861,48.0417,48.0772,28376.0
2019-03-13 09:45:00,54.06,54.07,54.03,54.04,46553.0,48.0772,48.0861,48.0506,48.0594,46553.0
2019-03-13 09:50:00,54.03,54.08,54.03,54.08,33413.0,48.0506,48.095,48.0506,48.095,33413.0
2019-03-13 09:55:00,54.08,54.11,54.08,54.1,157035.0,48.095,48.1217,48.095,48.1128,157035.0
2019-03-13 10:00:00,54.1,54.14,54.1,54.12,160643.0,48.1128,48.1484,48.1128,48.1306,160643.0
2019-03-13 10:05:00,54.12,54.12,54.09,54.1,30436.0,48.1306,48.1306,48.1039,48.1128,30436.0
2019-03-13 10:10:00,54.11,54.12,54.1,54.12,45224.0,48.1217,48.1306,48.1128,48.1306,45224.0
2019-03-13 10:15:00,54.12,54.13,54.1,54.12,123011.0,48.1306,48.1395,48.1128,48.1306,123011.0
2019-03-13 10:20:00,54.12,54.13,54.09,54.11,135604.0,48.1306,48.1395,48.1039,48.1217,135604.0
2019-03-13 10:25:00,54.11,54.12,54.1,54.11,154171.0,48.1217,48.1306,48.1128,48.1217,154171.0
2019-03-13 10:30:00,54.11,54.16,54.11,54.16,44355.0,48.1217,48.1662,48.1217,48.1662,44355.0
2019-03-13 10:35:00,54.16,54.18,54.15,54.16,116075.0,48.1662,48.184,48.1573,48.1662,116075.0
2019-03-13 10:40:00,54.16,54.17,54.14,54.15,46504.0,48.1662,48.1751,48.1484,48.1573,46504.0
2019-03-13 10:45:00,54.15,54.18,54.15,54.18,83450.0,48.1573,48.184,48.1573,48.184,83450.0
2019-03-13 10:50:00,54.18,54.22,54.18,54.22,36917.0,48.184,48.2195,48.184,48.2195,36917.0
2019-03-13 10:55:00,54.22,54.23,54.19,54.2,42452.0,48.2195,48.2284,48.1928,48.2017,42452.0
2019-03-13 11:00:00,54.2,54.24,54.19,54.23,62205.0,48.2017,48.2373,48.1928,48.2284,62205.0
2019-03-13 11:05:00,54.22,54.25,54.22,54.24,26637.0,48.2195,48.2462,48.2195,48.2373,26637.0
2019-03-13 11:10:00,54.24,54.26,54.23,54.25,39385.0,48.2373,48.2551,48.2284,48.2462,39385.0
2019-03-13 11:15:00,54.26,54.3,54.25,54.3,127652.0,48.2551,48.2907,48.2462,48.2907,127652.0
2019-03-13 11:20:00,54.3,54.31,54.28,54.3,253368.0,48.2907,48.2996,48.2729,48.2907,253368.0
2019-03-13 11:25:00,54.31,54.33,54.31,54.33,172016.0,48.2996,48.3174,48.2996,48.3174,172016.0
2019-03-13 11:30:00,54.33,54.34,54.31,54.33,93508.0,48.3174,48.3262,48.2996,48.3174,93508.0
2019-03-13 11:35:00,54.32,54.33,54.29,54.29,136175.0,48.3085,48.3174,48.2818,48.2818,136175.0
2019-03-13 11:40:00,54.3,54.3,54.27,54.27,62079.0,48.2907,48.2907,48.264,48.264,62079.0
2019-03-13 11:45:00,54.27,54.28,54.25,54.26,38986.0,48.264,48.2729,48.2462,48.2551,38986.0
2019-03-13 11:50:00,54.26,54.3,54.25,54.29,15480.0,48.2551,48.2907,48.2462,48.2818,15480.0
2019-03-13 11:55:00,54.29,54.32,54.29,54.31,37638.0,48.2818,48.3085,48.2818,48.2996,37638.0
2019-03-13 12:00:00,54.32,54.34,54.3,54.33,41022.0,48.3085,48.3262,48.2907,48.3174,41022.0
2019-03-13 12:05:00,54.33,54.36,54.33,54.33,403725.0,48.3174,48.344,48.3174,48.3174,403725.0
2019-03-13 12:10:00,54.33,54.34,54.32,54.33,25686.0,48.3174,48.3262,48.3085,48.3174,25686.0
2019-03-13 12:15:00,54.33,54.33,54.29,54.3,250874.0,48.3174,48.3174,48.2818,48.2907,250874.0
2019-03-13 12:20:00,54.29,54.29,54.26,54.28,156901.0,48.2818,48.2818,48.2551,48.2729,156901.0
2019-03-13 12:25:00,54.28,54.31,54.27,54.29,112526.0,48.2729,48.2996,48.264,48.2818,112526.0
2019-03-13 12:30:00,54.3,54.3,54.28,54.29,22778.0,48.2907,48.2907,48.2729,48.2818,22778.0
2019-03-13 12:35:00,54.29,54.3,54.28,54.29,75021.0,48.2818,48.2907,48.2729,48.2818,75021.0
2019-03-13 12:40:00,54.29,54.33,54.29,54.33,6634.0,48.2818,48.3174,48.2818,48.3174,6634.0
2019-03-13 12:45:00,54.32,54.33,54.3,54.31,24483.0,48.3085,48.3174,48.2907,48.2996,24483.0
2019-03-13 12:50:00,54.31,54.34,54.31,54.32,25709.0,48.2996,48.3262,48.2996,48.3085,25709.0
2019-03-13 12:55:00,54.32,54.33,54.31,54.33,17644.0,48.3085,48.3174,48.2996,48.3174,17644.0
2019-03-13 13:00:00,54.33,54.34,54.31,54.33,16634.0,48.3174,48.3262,48.2996,48.3174,16634.0
2019-03-13 13:05:00,54.33,54.34,54.31,54.34,40282.0,48.3174,48.3262,48.2996,48.3262,40282.0
2019-03-13 13:10:00,54.33,54.34,54.32,54.34,10127.0,48.3174,48.3262,48.3085,48.3262,10127.0
2019-03-13 13:15:00,54.34,54.35,54.33,54.35,7942.0,48.3262,48.3351,48.3174,48.3351,7942.0
2019-03-13 13:20:00,54.34,54.35,54.32,54.34,27053.0,48.3262,48.3351,48.3085,48.3262,27053.0
2019-03-13 13:25:00,54.34,54.35,54.33,54.34,9671.0,48.3262,48.3351,48.3174,48.3262,9671.0
2019-03-13 13:30:00,54.34,54.34,54.33,54.34,8727.0,48.3262,48.3262,48.3174,48.3262,8727.0
2019-03-13 13:35:00,54.34,54.35,54.33,54.35,8953.0,48.3262,48.3351,48.3174,48.3351,8953.0
2019-03-13 13:40:00,54.35,54.35,54.32,54.33,12570.0,48.3351,48.3351,48.3085,48.3174,12570.0
2019-03-13 13:45:00,54.33,54.35,54.32,54.35,13182.0,48.3174,48.3351,48.3085,48.3351,13182.0
2019-03-13 13:50:00,54.34,54.35,54.32,54.34,28698.0,48.3262,48.3351,48.3085,48.3262,28698.0
2019-03-13 13:55:00,54.34,54.36,54.33,54.36,111390.0,48.3262,48.344,48.3174,48.344,111390.0
2019-03-13 14:00:00,54.36,54.38,54.35,54.38,72781.0,48.344,48.3618,48.3351,48.3618,72781.0
2019-03-13 14:05:00,54.38,54.4,54.38,54.4,34582.0,48.3618,48.3796,48.3618,48.3796,34582.0
2019-03-13 14:10:00,54.39,54.4,54.36,54.37,19477.0,48.3707,48.3796,48.344,48.3529,19477.0
2019-03-13 14:15:00,54.37,54.38,54.36,54.37,15380.0,48.3529,48.3618,48.344,48.3529,15380.0
2019-03-13 14:20:00,54.36,54.38,54.36,54.36,15653.0,48.344,48.3618,48.344,48.344,15653.0
2019-03-13 14:25:00,54.37,54.38,54.36,54.37,23831.0,48.3529,48.3618,48.344,48.3529,23831.0
2019-03-13 14:30:00,54.36,54.36,54.32,54.35,77247.0,48.344,48.344,48.3085,48.3351,77247.0
2019-03-13 14:35:00,54.34,54.35,54.34,54.34,11346.0,48.3262,48.3351,48.3262,48.3262,11346.0
2019-03-13 14:40:00,54.34,54.34,54.31,54.31,42695.0,48.3262,48.3262,48.2996,48.2996,42695.0
2019-03-13 14:45:00,54.31,54.31,54.22,54.24,211636.0,48.2996,48.2996,48.2195,48.2373,211636.0
2019-03-13 14:50:00,54.24,54.28,54.21,54.28,40650.0,48.2373,48.2729,48.2106,48.2729,40650.0
2019-03-13 14:55:00,54.27,54.32,54.26,54.31,70451.0,48.264,48.3085,48.2551,48.2996,70451.0
2019-03-13 15:00:00,54.31,54.31,54.27,54.3,50573.0,48.2996,48.2996,48.264,48.2907,50573.0
2019-03-13 15:05:00,54.3,54.32,54.28,54.28,54044.0,48.2907,48.3085,48.2729,48.2729,54044.0
2019-03-13 15:10:00,54.28,54.31,54.27,54.28,68722.0,48.2729,48.2996,48.264,48.2729,68722.0
2019-03-13 15:15:00,54.28,54.31,54.27,54.27,53065.0,48.2729,48.2996,48.264,48.264,53065.0
2019-03-13 15:20:00,54.27,54.28,54.24,54.27,98674.0,48.264,48.2729,48.2373,48.264,98674.0
2019-03-13 15:25:00,54.27,54.3,54.26,54.27,47101.0,48.264,48.2907,48.2551,48.264,47101.0
2019-03-13 15:30:00,54.27,54.31,54.26,54.3,53535.0,48.264,48.2996,48.2551,48.2907,53535.0
2019-03-13 15:35:00,54.3,54.33,54.3,54.33,22294.0,48.2907,48.3174,48.2907,48.3174,22294.0
2019-03-13 15:40:00,54.33,54.33,54.31,54.32,31816.0,48.3174,48.3174,48.2996,48.3085,31816.0
2019-03-13 15:45:00,54.32,54.33,54.29,54.29,507775.0,48.3085,48.3174,48.2818,48.2818,507775.0
2019-03-13 15:50:00,54.29,54.3,54.26,54.26,703568.0,48.2818,48.2907,48.2551,48.2551,703568.0
2019-03-13 15:55:00,54.27,54.27,54.25,54.26,858667.0,48.264,48.264,48.2462,48.2551,858667.0
2019-03-14 09:30:00,53.66,53.69,53.62,53.64,178355.0,47.7215,47.7482,47.6859,47.7037,178355.0
2019-03-14 09:35:00,53.65,53.67,53.61,53.65,211004.0,47.7126,47.7304,47.677,47.7126,211004.0
2019-03-14 09:40:00,53.65,53.66,53.63,53.63,290683.0,47.7126,47.7215,47.6948,47.6948,290683.0
2019-03-14 09:45:00,53.63,53.67,53.61,53.65,197411.0,47.6948,47.7304,47.677,47.7126,197411.0
2019-03-14 09:50:00,53.65,53.67,53.63,53.66,77882.0,47.7126,47.7304,47.6948,47.7215,77882.0
2019-03-14 09:55:00,53.67,53.69,53.66,53.68,375611.0,47.7304,47.7482,47.7215,47.7393,375611.0
2019-03-14 10:00:00,53.68,53.68,53.62,53.63,59192.0,47.7393,47.7393,47.6859,47.6948,59192.0
2019-03-14 10:05:00,53.63,53.63,53.57,53.57,198771.0,47.6948,47.6948,47.6415,47.6415,198771.0
2019-03-14 10:10:00,53.58,53.6,53.57,53.59,52737.0,47.6504,47.6681,47.6415,47.6592,52737.0
2019-03-14 10:15:00,53.59,53.62,53.58,53.62,37895.0,47.6592,47.6859,47.6504,47.6859,37895.0
2019-03-14 10:20:00,53.61,53.65,53.61,53.61,55087.0,47.677,47.7126,47.677,47.677,55087.0
2019-03-14 10:25:00,53.61,53.63,53.61,53.62,32452.0,47.677,47.6948,47.677,47.6859,32452.0
2019-03-14 10:30:00,53.61,53.67,53.59,53.63,95646.0,47.677,47.7304,47.6592,47.6948,95646.0
2019-03-14 10:35:00,53.63,53.64,53.6,53.64,32938.0,47.6948,47.7037,47.6681,47.7037,32938.0
2019-03-14 10:40:00,53.64,53.66,53.63,53.63,33499.0,47.7037,47.7215,47.6948,47.6948,33499.0
2019-03-14 10:45:00,53.63,53.63,53.59,53.62,27242.0,47.6948,47.6948,47.6592,47.6859,27242.0
2019-03-14 10:50:00,53.62,53.63,53.6,53.62,20209.0,47.6859,47.6948,47.6681,47.6859,20209.0
2019-03-14 10:55:00,53.63,53.64,53.6,53.62,105094.0,47.6948,47.7037,47.6681,47.6859,105094.0
2019-03-14 11:00:00,53.62,53.64,53.6,53.61,40903.0,47.6859,47.7037,47.6681,47.677,40903.0
2019-03-14 11:05:00,53.6,53.64,53.6,53.62,29911.0,47.6681,47.7037,47.6681,47.6859,29911.0
2019-03-14 11:10:00,53.62,53.65,53.61,53.65,23899.0,47.6859,47.7126,47.677,47.7126,23899.0
2019-03-14 11:15:00,53.65,53.7,53.64,53.68,50286.0,47.7126,47.7571,47.7037,47.7393,50286.0
2019-03-14 11:20:00,53.68,53.71,53.67,53.7,94285.0,47.7393,47.766,47.7304,47.7571,94285.0
2019-03-14 11:25:00,53.7,53.7,53.66,53.67,94852.0,47.7571,47.7571,47.7215,47.7304,94852.0
2019-03-14 11:30:00,53.68,53.7,53.66,53.7,27824.0,47.7393,47.7571,47.7215,47.7571,27824.0
2019-03-14 11:35:00,53.7,53.71,53.66,53.71,56094.0,47.7571,47.766,47.7215,47.766,56094.0
2019-03-14 11:40:00,53.71,53.75,53.71,53.75,36193.0,47.766,47.8015,47.766,47.8015,36193.0
2019-03-14 11:45:00,53.75,53.79,53.74,53.78,25525.0,47.8015,47.8371,47.7926,47.8282,25525.0
2019-03-14 11:50:00,53.78,53.8,53.77,53.78,32079.0,47.8282,47.846,47.8193,47.8282,32079.0
2019-03-14 11:55:00,53.77,53.78,53.76,53.76,38312.0,47.8193,47.8282,47.8104,47.8104,38312.0
2019-03-14 12:00:00,53.77,53.78,53.75,53.77,21129.0,47.8193,47.8282,47.8015,47.8193,21129.0
2019-03-14 12:05:00,53.77,53.79,53.76,53.78,51321.0,47.8193,47.8371,47.8104,47.8282,51321.0
2019-03-14 12:10:00,53.78,53.78,53.75,53.75,13766.0,47.8282,47.8282,47.8015,47.8015,13766.0
2019-03-14 12:15:00,53.76,53.78,53.76,53.77,28884.0,47.8104,47.8282,47.8104,47.8193,28884.0
2019-03-14 12:20:00,53.77,53.78,53.73,53.73,27962.0,47.8193,47.8282,47.7838,47.7838,27962.0
2019-03-14 12:25:00,53.73,53.75,53.72,53.73,42653.0,47.7838,47.8015,47.7749,47.7838,42653.0
2019-03-14 12:30:00,53.73,53.75,53.72,53.72,36182.0,47.7838,47.8015,47.7749,47.7749,36182.0
2019-03-14 12:35:00,53.73,53.75,53.73,53.73,26520.0,47.7838,47.8015,47.7838,47.7838,26520.0
2019-03-14 12:40:00,53.74,53.76,53.74,53.75,15055.0,47.7926,47.8104,47.7926,47.8015,15055.0
2019-03-14 12:45:00,53.75,53.77,53.74,53.75,99488.0,47.8015,47.8193,47.7926,47.8015,99488.0
2019-03-14 12:50:00,53.75,53.75,53.72,53.73,22829.0,47.8015,47.8015,47.7749,47.7838,22829.0
2019-03-14 12:55:00,53.72,53.75,53.71,53.74,18400.0,47.7749,47.8015,47.766,47.7926,18400.0
2019-03-14 13:00:00,53.75,53.76,53.71,53.72,89389.0,47.8015,47.8104,47.766,47.7749,89389.0
2019-03-14 13:05:00,53.72,53.72,53.69,53.71,98722.0,47.7749,47.7749,47.7482,47.766,98722.0
2019-03-14 13:10:00,53.7,53.72,53.7,53.72,1033636.0,47.7571,47.7749,47.7571,47.7749,1033636.0
2019-03-14 13:15:00,53.72,53.72,53.7,53.71,137573.0,47.7749,47.7749,47.7571,47.766,137573.0
2019-03-14 13:20:00,53.71,53.71,53.68,53.69,29482.0,47.766,47.766,47.7393,47.7482,29482.0
2019-03-14 13:25:00,53.69,53.7,53.68,53.7,16960.0,47.7482,47.7571,47.7393,47.7571,16960.0
2019-03-14 13:30:00,53.7,53.71,53.69,53.69,30614.0,47.7571,47.766,47.7482,47.7482,30614.0
2019-03-14 13:35:00,53.69,53.7,53.68,53.7,19911.0,47.7482,47.7571,47.7393,47.7571,19911.0
2019-03-14 13:40:00,53.7,53.7,53.67,53.68,42005.0,47.7571,47.7571,47.7304,47.7393,42005.0
2019-03-14 13:45:00,53.68,53.69,53.67,53.68,15053.0,47.7393,47.7482,47.7304,47.7393,15053.0
2019-03-14 13:50:00,53.68,53.69,53.64,53.65,24768.0,47.7393,47.7482,47.7037,47.7126,24768.0
2019-03-14 13:55:00,53.65,53.65,53.64,53.64,10868.0,47.7126,47.7126,47.7037,47.7037,10868.0
2019-03-14 14:00:00,53.64,53.66,53.63,53.65,26975.0,47.7037,47.7215,47.6948,47.7126,26975.0
2019-03-14 14:05:00,53.66,53.67,53.65,53.66,11071.0,47.7215,47.7304,47.7126,47.7215,11071.0
2019-03-14 14:10:00,53.66,53.66,53.65,53.65,19999.0,47.7215,47.7215,47.7126,47.7126,19999.0
2019-03-14 14:15:00,53.66,53.67,53.65,53.66,14850.0,47.7215,47.7304,47.7126,47.7215,14850.0
2019-03-14 14:20:00,53.67,53.68,53.66,53.68,58897.0,47.7304,47.7393,47.7215,47.7393,58897.0
2019-03-14 14:25:00,53.68,53.68,53.67,53.68,11635.0,47.7393,47.7393,47.7304,47.7393,11635.0
2019-03-14 14:30:00,53.67,53.68,53.66,53.68,170783.0,47.7304,47.7393,47.7215,47.7393,170783.0
2019-03-14 14:35:00,53.68,53.68,53.67,53.68,23779.0,47.7393,47.7393,47.7304,47.7393,23779.0
2019-03-14 14:40:00,53.68,53.69,53.67,53.68,12412.0,47.7393,47.7482,47.7304,47.7393,12412.0
2019-03-14 14:45:00,53.68,53.69,53.67,53.67,31867.0,47.7393,47.7482,47.7304,47.7304,31867.0
2019-03-14 14:50:00,53.67,53.68,53.65,53.66,50984.0,47.7304,47.7393,47.7126,47.7215,50984.0
2019-03-14 14:55:00,53.66,53.68,53.66,53.66,38285.0,47.7215,47.7393,47.7215,47.7215,38285.0
2019-03-14 15:00:00,53.66,53.67,53.65,53.67,49655.0,47.7215,47.7304,47.7126,47.7304,49655.0
2019-03-14 15:05:00,53.66,53.67,53.66,53.66,24267.0,47.7215,47.7304,47.7215,47.7215,24267.0
2019-03-14 15:10:00,53.67,53.67,53.65,53.66,49619.0,47.7304,47.7304,47.7126,47.7215,49619.0
2019-03-14 15:15:00,53.66,53.67,53.65,53.66,26505.0,47.7215,47.7304,47.7126,47.7215,26505.0
2019-03-14 15:20:00,53.66,53.66,53.65,53.65,15707.0,47.7215,47.7215,47.7126,47.7126,15707.0
2019-03-14 15:25:00,53.66,53.68,53.64,53.66,67854.0,47.7215,47.7393,47.7037,47.7215,67854.0
2019-03-14 15:30:00,53.66,53.68,53.65,53.65,28700.0,47.7215,47.7393,47.7126,47.7126,28700.0
2019-03-14 15:35:00,53.65,53.68,53.65,53.68,43147.0,47.7126,47.7393,47.7126,47.7393,43147.0
2019-03-14 15:40:00,53.68,53.7,53.68,53.7,31181.0,47.7393,47.7571,47.7393,47.7571,31181.0
2019-03-14 15:45:00,53.69,53.7,53.66,53.67,436284.0,47.7482,47.7571,47.7215,47.7304,436284.0
2019-03-14 15:50:00,53.67,53.69,53.65,53.66,332820.0,47.7304,47.7482,47.7126,47.7215,332820.0
2019-03-14 15:55:00,53.65,53.69,53.62,53.68,594125.0,47.7126,47.7482,47.6859,47.7393,594125.0
2019-03-15 09:30:00,54.14,54.19,54.13,54.18,208981.0,48.1484,48.1928,48.1395,48.184,208981.0
2019-03-15 09:35:00,54.18,54.19,54.16,54.17,110514.0,48.184,48.1928,48.1662,48.1751,110514.0
2019-03-15 09:40:00,54.17,54.23,54.16,54.22,66993.0,48.1751,48.2284,48.1662,48.2195,66993.0
2019-03-15 09:45:00,54.22,54.25,54.2,54.23,201190.0,48.2195,48.2462,48.2017,48.2284,201190.0
2019-03-15 09:50:00,54.23,54.24,54.21,54.22,222195.0,48.2284,48.2373,48.2106,48.2195,222195.0
2019-03-15 09:55:00,54.23,54.26,54.15,54.17,338834.0,48.2284,48.2551,48.1573,48.1751,338834.0
2019-03-15 10:00:00,54.17,54.18,54.12,54.15,76710.0,48.1751,48.184,48.1306,48.1573,76710.0
2019-03-15 10:05:00,54.14,54.18,54.14,54.14,89252.0,48.1484,48.184,48.1484,48.1484,89252.0
2019-03-15 10:10:00,54.14,54.14,54.11,54.11,95532.0,48.1484,48.1484,48.1217,48.1217,95532.0
2019-03-15 10:15:00,54.11,54.11,54.07,54.1,122809.0,48.1217,48.1217,48.0861,48.1128,122809.0
2019-03-15 10:20:00,54.11,54.13,54.11,54.12,62680.0,48.1217,48.1395,48.1217,48.1306,62680.0
2019-03-15 10:25:00,54.12,54.14,54.11,54.14,37277.0,48.1306,48.1484,48.1217,48.1484,37277.0
2019-03-15 10:30:00,54.15,54.17,54.13,54.15,34128.0,48.1573,48.1751,48.1395,48.1573,34128.0
2019-03-15 10:35:00,54.16,54.16,54.11,54.13,32183.0,48.1662,48.1662,48.1217,48.1395,32183.0
2019-03-15 10:40:00,54.12,54.15,54.12,54.15,16689.0,48.1306,48.1573,48.1306,48.1573,16689.0
2019-03-15 10:45:00,54.15,54.16,54.13,54.14,36551.0,48.1573,48.1662,48.1395,48.1484,36551.0
2019-03-15 10:50:00,54.15,54.16,54.13,54.13,144740.0,48.1573,48.1662,48.1395,48.1395,144740.0
2019-03-15 10:55:00,54.13,54.17,54.13,54.16,25504.0,48.1395,48.1751,48.1395,48.1662,25504.0
2019-03-15 11:00:00,54.16,54.18,54.15,54.16,37553.0,48.1662,48.184,48.1573,48.1662,37553.0
2019-03-15 11:05:00,54.16,54.17,54.15,54.17,14169.0,48.1662,48.1751,48.1573,48.1751,14169.0
2019-03-15 11:10:00,54.18,54.2,54.17,54.2,25690.0,48.184,48.2017,48.1751,48.2017,25690.0
2019-03-15 11:15:00,54.21,54.27,54.21,54.26,60688.0,48.2106,48.264,48.2106,48.2551,60688.0
2019-03-15 11:20:00,54.26,54.27,54.24,54.26,36882.0,48.2551,48.264,48.2373,48.2551,36882.0
2019-03-15 11:25:00,54.25,54.27,54.25,54.26,30656.0,48.2462,48.264,48.2462,48.2551,30656.0
2019-03-15 11:30:00,54.26,54.27,54.24,54.25,37905.0,48.2551,48.264,48.2373,48.2462,37905.0
2019-03-15 11:35:00,54.25,54.25,54.22,54.24,45258.0,48.2462,48.2462,48.2195,48.2373,45258.0
2019-03-15 11:40:00,54.24,54.25,54.22,54.24,90299.0,48.2373,48.2462,48.2195,48.2373,90299.0
2019-03-15 11:45:00,54.24,54.31,54.24,54.3,203766.0,48.2373,48.2996,48.2373,48.2907,203766.0
2019-03-15 11:50:00,54.3,54.3,54.23,54.24,214060.0,48.2907,48.2907,48.2284,48.2373,214060.0
2019-03-15 11:55:00,54.24,54.25,54.22,54.24,30932.0,48.2373,48.2462,48.2195,48.2373,30932.0
2019-03-15 12:00:00,54.24,54.26,54.24,54.26,19278.0,48.2373,48.2551,48.2373,48.2551,19278.0
2019-03-15 12:05:00,54.26,54.32,54.25,54.32,311286.0,48.2551,48.3085,48.2462,48.3085,311286.0
2019-03-15 12:10:00,54.33,54.33,54.3,54.32,15152.0,48.3174,48.3174,48.2907,48.3085,15152.0
2019-03-15 12:15:00,54.32,54.33,54.3,54.31,34232.0,48.3085,48.3174,48.2907,48.2996,34232.0
2019-03-15 12:20:00,54.32,54.34,54.3,54.34,54066.0,48.3085,48.3262,48.2907,48.3262,54066.0
2019-03-15 12:25:00,54.35,54.35,54.3,54.31,137565.0,48.3351,48.3351,48.2907,48.2996,137565.0
2019-03-15 12:30:00,54.31,54.34,54.31,54.32,168728.0,48.2996,48.3262,48.2996,48.3085,168728.0
2019-03-15 12:35:00,54.32,54.33,54.31,54.32,16754.0,48.3085,48.3174,48.2996,48.3085,16754.0
2019-03-15 12:40:00,54.32,54.34,54.31,54.33,30278.0,48.3085,48.3262,48.2996,48.3174,30278.0
2019-03-15 12:45:00,54.33,54.34,54.32,54.34,13279.0,48.3174,48.3262,48.3085,48.3262,13279.0
2019-03-15 12:50:00,54.34,54.36,54.33,54.33,85471.0,48.3262,48.344,48.3174,48.3174,85471.0
2019-03-15 12:55:00,54.33,54.34,54.3,54.34,39911.0,48.3174,48.3262,48.2907,48.3262,39911.0
2019-03-15 13:00:00,54.35,54.35,54.34,54.34,7078.0,48.3351,48.3351,48.3262,48.3262,7078.0
2019-03-15 13:05:00,54.34,54.36,54.34,54.35,31266.0,48.3262,48.344,48.3262,48.3351,31266.0
2019-03-15 13:10:00,54.36,54.37,54.35,54.36,47176.0,48.344,48.3529,48.3351,48.344,47176.0
2019-03-15 13:15:00,54.36,54.38,54.36,54.36,53586.0,48.344,48.3618,48.344,48.344,53586.0
2019-03-15 13:20:00,54.36,54.36,54.34,54.36,11536.0,48.344,48.344,48.3262,48.344,11536.0
2019-03-15 13:25:00,54.36,54.36,54.34,54.35,18345.0,48.344,48.344,48.3262,48.3351,18345.0
2019-03-15 13:30:00,54.35,54.37,54.34,54.36,118533.0,48.3351,48.3529,48.3262,48.344,118533.0
2019-03-15 13:35:00,54.36,54.37,54.36,54.36,10108.0,48.344,48.3529,48.344,48.344,10108.0
2019-03-15 13:40:00,54.36,54.37,54.35,54.36,27510.0,48.344,48.3529,48.3351,48.344,27510.0
2019-03-15 13:45:00,54.36,54.38,54.36,54.38,52844.0,48.344,48.3618,48.344,48.3618,52844.0
2019-03-15 13:50:00,54.38,54.38,54.36,54.36,23504.0,48.3618,48.3618,48.344,48.344,23504.0
2019-03-15 13:55:00,54.36,54.37,54.34,54.34,262954.0,48.344,48.3529,48.3262,48.3262,262954.0
2019-03-15 14:00:00,54.34,54.35,54.33,54.35,158021.0,48.3262,48.3351,48.3174,48.3351,158021.0
2019-03-15 14:05:00,54.35,54.35,54.34,54.34,11950.0,48.3351,48.3351,48.3262,48.3262,11950.0
2019-03-15 14:10:00,54.34,54.35,54.33,54.33,39688.0,48.3262,48.3351,48.3174,48.3174,39688.0
2019-03-15 14:15:00,54.33,54.34,54.32,54.33,39009.0,48.3174,48.3262,48.3085,48.3174,39009.0
2019-03-15 14:20:00,54.33,54.34,54.32,54.33,55322.0,48.3174,48.3262,48.3085,48.3174,55322.0
2019-03-15 14:25:00,54.33,54.33,54.31,54.31,29730.0,48.3174,48.3174,48.2996,48.2996,29730.0
2019-03-15 14:30:00,54.31,54.32,54.31,54.31,8733.0,48.2996,48.3085,48.2996,48.2996,8733.0
2019-03-15 14:35:00,54.32,54.33,54.31,54.32,74037.0,48.3085,48.3174,48.2996,48.3085,74037.0
2019-03-15 14:40:00,54.32,54.33,54.31,54.32,13751.0,48.3085,48.3174,48.2996,48.3085,13751.0
2019-03-15 14:45:00,54.32,54.33,54.31,54.32,11721.0,48.3085,48.3174,48.2996,48.3085,11721.0
2019-03-15 14:50:00,54.32,54.33,54.3,54.31,9456.0,48.3085,48.3174,48.2907,48.2996,9456.0
2019-03-15 14:55:00,54.31,54.32,54.3,54.31,31624.0,48.2996,48.3085,48.2907,48.2996,31624.0
2019-03-15 15:00:00,54.31,54.33,54.3,54.33,43793.0,48.2996,48.3174,48.2907,48.3174,43793.0
2019-03-15 15:05:00,54.33,54.33,54.29,54.29,40837.0,48.3174,48.3174,48.2818,48.2818,40837.0
2019-03-15 15:10:00,54.29,54.29,54.27,54.28,24444.0,48.2818,48.2818,48.264,48.2729,24444.0
2019-03-15 15:15:00,54.29,54.29,54.26,54.28,36063.0,48.2818,48.2818,48.2551,48.2729,36063.0
2019-03-15 15:20:00,54.28,54.3,54.27,54.3,46761.0,48.2729,48.2907,48.264,48.2907,46761.0
2019-03-15 15:25:00,54.3,54.31,54.29,54.3,176446.0,48.2907,48.2996,48.2818,48.2907,176446.0
2019-03-15 15:30:00,54.29,54.29,54.27,54.29,69185.0,48.2818,48.2818,48.264,48.2818,69185.0
2019-03-15 15:35:00,54.28,54.28,54.26,54.26,39073.0,48.2729,48.2729,48.2551,48.2551,39073.0
2019-03-15 15:40:00,54.27,54.29,54.26,54.29,116186.0,48.264,48.2818,48.2551,48.2818,116186.0
2019-03-15 15:45:00,54.28,54.29,54.26,54.27,204331.0,48.2729,48.2818,48.2551,48.264,204331.0
2019-03-15 15:50:00,54.27,54.27,54.24,54.26,329786.0,48.264,48.264,48.2373,48.2551,329786.0
2019-03-15 15:55:00,54.26,54.32,54.25,54.31,774151.0,48.2551,48.3085,48.2462,48.2996,774151.0
2019-03-18 09:30:00,54.42,54.43,54.37,54.41,68623.0,48.3974,48.4063,48.3529,48.3885,68623.0
2019-03-18 09:35:00,54.41,54.43,54.4,54.42,27146.0,48.3885,48.4063,48.3796,48.3974,27146.0
2019-03-18 09:40:00,54.42,54.45,54.41,54.43,83744.0,48.3974,48.4241,48.3885,48.4063,83744.0
2019-03-18 09:45:00,54.44,54.45,54.42,54.44,64834.0,48.4152,48.4241,48.3974,48.4152,64834.0
2019-03-18 09:50:00,54.43,54.46,54.42,54.46,162514.0,48.4063,48.433,48.3974,48.433,162514.0
2019-03-18 09:55:00,54.45,54.45,54.43,54.45,51061.0,48.4241,48.4241,48.4063,48.4241,51061.0
2019-03-18 10:00:00,54.45,54.48,54.44,54.47,37049.0,48.4241,48.4508,48.4152,48.4419,37049.0
2019-03-18 10:05:00,54.47,54.48,54.44,54.47,67792.0,48.4419,48.4508,48.4152,48.4419,67792.0
2019-03-18 10:10:00,54.47,54.49,54.42,54.42,67789.0,48.4419,48.4596,48.3974,48.3974,67789.0
2019-03-18 10:15:00,54.42,54.43,54.41,54.41,65722.0,48.3974,48.4063,48.3885,48.3885,65722.0
2019-03-18 10:20:00,54.42,54.43,54.41,54.41,225474.0,48.3974,48.4063,48.3885,48.3885,225474.0
2019-03-18 10:25:00,54.41,54.43,54.41,54.43,31437.0,48.3885,48.4063,48.3885,48.4063,31437.0
2019-03-18 10:30:00,54.43,54.43,54.42,54.43,45648.0,48.4063,48.4063,48.3974,48.4063,45648.0
2019-03-18 10:35:00,54.43,54.43,54.37,54.38,75358.0,48.4063,48.4063,48.3529,48.3618,75358.0
2019-03-18 10:40:00,54.38,54.42,54.37,54.41,29509.0,48.3618,48.3974,48.3529,48.3885,29509.0
2019-03-18 10:45:00,54.42,54.45,54.39,54.44,97799.0,48.3974,48.4241,48.3707,48.4152,97799.0
2019-03-18 10:50:00,54.45,54.48,54.45,54.46,45672.0,48.4241,48.4508,48.4241,48.433,45672.0
2019-03-18 10:55:00,54.46,54.48,54.45,54.47,14683.0,48.433,48.4508,48.4241,48.4419,14683.0
2019-03-18 11:00:00,54.47,54.47,54.43,54.46,17643.0,48.4419,48.4419,48.4063,48.433,17643.0
2019-03-18 11:05:00,54.46,54.47,54.45,54.46,126091.0,48.433,48.4419,48.4241,48.433,126091.0
2019-03-18 11:10:00,54.46,54.47,54.44,54.44,272862.0,48.433,48.4419,48.4152,48.4152,272862.0
2019-03-18 11:15:00,54.44,54.45,54.4,54.41,21955.0,48.4152,48.4241,48.3796,48.3885,21955.0
2019-03-18 11:20:00,54.41,54.41,54.39,54.4,58990.0,48.3885,48.3885,48.3707,48.3796,58990.0
2019-03-18 11:25:00,54.4,54.4,54.36,54.4,115578.0,48.3796,48.3796,48.344,48.3796,115578.0
2019-03-18 11:30:00,54.39,54.4,54.35,54.36,89534.0,48.3707,48.3796,48.3351,48.344,89534.0
2019-03-18 11:35:00,54.35,54.36,54.33,54.36,104671.0,48.3351,48.344,48.3174,48.344,104671.0
2019-03-18 11:40:00,54.36,54.39,54.36,54.36,63309.0,48.344,48.3707,48.344,48.344,63309.0
2019-03-18 11:45:00,54.36,54.39,54.36,54.38,25389.0,48.344,48.3707,48.344,48.3618,25389.0
2019-03-18 11:50:00,54.39,54.4,54.37,54.4,109297.0,48.3707,48.3796,48.3529,48.3796,109297.0
2019-03-18 11:55:00,54.4,54.42,54.39,54.4,80782.0,48.3796,48.3974,48.3707,48.3796,80782.0
2019-03-18 12:00:00,54.4,54.42,54.39,54.4,206435.0,48.3796,48.3974,48.3707,48.3796,206435.0
2019-03-18 12:05:00,54.4,54.43,54.4,54.43,56492.0,48.3796,48.4063,48.3796,48.4063,56492.0
2019-03-18 12:10:00,54.43,54.46,54.43,54.46,32184.0,48.4063,48.433,48.4063,48.433,32184.0
2019-03-18 12:15:00,54.46,54.47,54.44,54.44,84388.0,48.433,48.4419,48.4152,48.4152,84388.0
2019-03-18 12:20:00,54.44,54.46,54.43,54.45,18949.0,48.4152,48.433,48.4063,48.4241,18949.0
2019-03-18 12:25:00,54.44,54.46,54.44,54.45,53857.0,48.4152,48.433,48.4152,48.4241,53857.0
2019-03-18 12:30:00,54.45,54.45,54.42,54.43,126180.0,48.4241,48.4241,48.3974,48.4063,126180.0
2019-03-18 12:35:00,54.43,54.45,54.42,54.45,21682.0,48.4063,48.4241,48.3974,48.4241,21682.0
2019-03-18 12:40:00,54.46,54.47,54.45,54.46,60642.0,48.433,48.4419,48.4241,48.433,60642.0
2019-03-18 12:45:00,54.45,54.47,54.45,54.46,32482.0,48.4241,48.4419,48.4241,48.433,32482.0
2019-03-18 12:50:00,54.47,54.47,54.45,54.46,7281.0,48.4419,48.4419,48.4241,48.433,7281.0
2019-03-18 12:55:00,54.47,54.47,54.46,54.47,19312.0,48.4419,48.4419,48.433,48.4419,19312.0
2019-03-18 13:00:00,54.47,54.47,54.46,54.46,7276.0,48.4419,48.4419,48.433,48.433,7276.0
2019-03-18 13:05:00,54.46,54.48,54.46,54.48,27920.0,48.433,48.4508,48.433,48.4508,27920.0
2019-03-18 13:10:00,54.48,54.48,54.43,54.44,1204558.0,48.4508,48.4508,48.4063,48.4152,1204558.0
2019-03-18 13:15:00,54.43,54.43,54.42,54.42,10623.0,48.4063,48.4063,48.3974,48.3974,10623.0
2019-03-18 13:20:00,54.42,54.43,54.42,54.43,27092.0,48.3974,48.4063,48.3974,48.4063,27092.0
2019-03-18 13:25:00,54.43,54.44,54.42,54.43,32191.0,48.4063,48.4152,48.3974,48.4063,32191.0
2019-03-18 13:30:00,54.44,54.44,54.42,54.43,18149.0,48.4152,48.4152,48.3974,48.4063,18149.0
2019-03-18 13:35:00,54.43,54.44,54.42,54.44,32510.0,48.4063,48.4152,48.3974,48.4152,32510.0
2019-03-18 13:40:00,54.44,54.44,54.43,54.44,17017.0,48.4152,48.4152,48.4063,48.4152,17017.0
2019-03-18 13:45:00,54.43,54.44,54.42,54.43,45845.0,48.4063,48.4152,48.3974,48.4063,45845.0
2019-03-18 13:50:00,54.43,54.44,54.42,54.43,20620.0,48.4063,48.4152,48.3974,48.4063,20620.0
2019-03-18 13:55:00,54.43,54.43,54.41,54.43,64580.0,48.4063,48.4063,48.3885,48.4063,64580.0
2019-03-18 14:00:00,54.43,54.43,54.4,54.41,18080.0,48.4063,48.4063,48.3796,48.3885,18080.0
2019-03-18 14:05:00,54.41,54.41,54.4,54.41,24289.0,48.3885,48.3885,48.3796,48.3885,24289.0
2019-03-18 14:10:00,54.41,54.41,54.37,54.38,74190.0,48.3885,48.3885,48.3529,48.3618,74190.0
2019-03-18 14:15:00,54.39,54.4,54.38,54.4,32592.0,48.3707,48.3796,48.3618,48.3796,32592.0
2019-03-18 14:20:00,54.4,54.41,54.39,54.41,14920.0,48.3796,48.3885,48.3707,48.3885,14920.0
2019-03-18 14:25:00,54.41,54.42,54.41,54.41,9208.0,48.3885,48.3974,48.3885,48.3885,9208.0
2019-03-18 14:30:00,54.42,54.42,54.41,54.41,35640.0,48.3974,48.3974,48.3885,48.3885,35640.0
2019-03-18 14:35:00,54.41,54.43,54.41,54.42,62527.0,48.3885,48.4063,48.3885,48.3974,62527.0
2019-03-18 14:40:00,54.42,54.44,54.42,54.43,38084.0,48.3974,48.4152,48.3974,48.4063,38084.0
2019-03-18 14:45:00,54.43,54.44,54.43,54.44,5783.0,48.4063,48.4152,48.4063,48.4152,5783.0
2019-03-18 14:50:00,54.44,54.44,54.42,54.43,27227.0,48.4152,48.4152,48.3974,48.4063,27227.0
2019-03-18 14:55:00,54.43,54.44,54.42,54.44,470541.0,48.4063,48.4152,48.3974,48.4152,470541.0
2019-03-18 15:00:00,54.44,54.44,54.43,54.44,9007.0,48.4152,48.4152,48.4063,48.4152,9007.0
2019-03-18 15:05:00,54.44,54.45,54.42,54.45,39804.0,48.4152,48.4241,48.3974,48.4241,39804.0
2019-03-18 15:10:00,54.45,54.46,54.44,54.46,69602.0,48.4241,48.433,48.4152,48.433,69602.0
2019-03-18 15:15:00,54.45,54.47,54.45,54.47,15493.0,48.4241,48.4419,48.4241,48.4419,15493.0
2019-03-18 15:20:00,54.47,54.47,54.45,54.45,20799.0,48.4419,48.4419,48.4241,48.4241,20799.0
2019-03-18 15:25:00,54.46,54.46,54.43,54.44,34010.0,48.433,48.433,48.4063,48.4152,34010.0
2019-03-18 15:30:00,54.44,54.45,54.43,54.44,31321.0,48.4152,48.4241,48.4063,48.4152,31321.0
2019-03-18 15:35:00,54.44,54.44,54.42,54.43,17835.0,48.4152,48.4152,48.3974,48.4063,17835.0
2019-03-18 15:40:00,54.44,54.47,54.43,54.47,51739.0,48.4152,48.4419,48.4063,48.4419,51739.0
2019-03-18 15:45:00,54.48,54.49,54.47,54.48,49778.0,48.4508,48.4596,48.4419,48.4508,49778.0
2019-03-18 15:50:00,54.48,54.49,54.47,54.48,72783.0,48.4508,48.4596,48.4419,48.4508,72783.0
2019-03-18 15:55:00,54.48,54.5,54.47,54.48,515830.0,48.4508,48.4685,48.4419,48.4508,515830.0
2019-03-19 09:30:00,54.62,54.66,54.6,54.62,143066.0,48.5753,48.6108,48.5575,48.5753,143066.0
2019-03-19 09:35:00,54.62,54.65,54.61,54.62,381165.0,48.5753,48.6019,48.5664,48.5753,381165.0
2019-03-19 09:40:00,54.62,54.62,54.57,54.59,338420.0,48.5753,48.5753,48.5308,48.5486,338420.0
2019-03-19 09:45:00,54.59,54.61,54.58,54.59,94975.0,48.5486,48.5664,48.5397,48.5486,94975.0
2019-03-19 09:50:00,54.58,54.59,54.56,54.57,95420.0,48.5397,48.5486,48.5219,48.5308,95420.0
2019-03-19 09:55:00,54.57,54.58,54.55,54.56,126010.0,48.5308,48.5397,48.513,48.5219,126010.0
2019-03-19 10:00:00,54.56,54.59,54.55,54.58,20463.0,48.5219,48.5486,48.513,48.5397,20463.0
2019-03-19 10:05:00,54.58,54.59,54.56,54.58,33130.0,48.5397,48.5486,48.5219,48.5397,33130.0
2019-03-19 10:10:00,54.59,54.59,54.56,54.58,548596.0,48.5486,48.5486,48.5219,48.5397,548596.0
2019-03-19 10:15:00,54.58,54.6,54.57,54.6,302233.0,48.5397,48.5575,48.5308,48.5575,302233.0
2019-03-19 10:20:00,54.6,54.6,54.58,54.59,45833.0,48.5575,48.5575,48.5397,48.5486,45833.0
2019-03-19 10:25:00,54.59,54.6,54.55,54.55,13191.0,48.5486,48.5575,48.513,48.513,13191.0
2019-03-19 10:30:00,54.55,54.59,54.55,54.58,33893.0,48.513,48.5486,48.513,48.5397,33893.0
2019-03-19 10:35:00,54.57,54.59,54.57,54.58,7010.0,48.5308,48.5486,48.5308,48.5397,7010.0
2019-03-19 10:40:00,54.57,54.58,54.55,54.55,26868.0,48.5308,48.5397,48.513,48.513,26868.0
2019-03-19 10:45:00,54.55,54.57,54.54,54.55,30124.0,48.513,48.5308,48.5041,48.513,30124.0
2019-03-19 10:50:00,54.56,54.57,54.55,54.55,43229.0,48.5219,48.5308,48.513,48.513,43229.0
2019-03-19 10:55:00,54.55,54.56,54.51,54.51,60335.0,48.513,48.5219,48.4774,48.4774,60335.0
2019-03-19 11:00:00,54.51,54.56,54.51,54.56,19857.0,48.4774,48.5219,48.4774,48.5219,19857.0
2019-03-19 11:05:00,54.56,54.56,54.55,54.56,62512.0,48.5219,48.5219,48.513,48.5219,62512.0
2019-03-19 11:10:00,54.55,54.59,54.54,54.58,31290.0,48.513,48.5486,48.5041,48.5397,31290.0
2019-03-19 11:15:00,54.58,54.59,54.57,54.58,69270.0,48.5397,48.5486,48.5308,48.5397,69270.0
2019-03-19 11:20:00,54.59,54.6,54.59,54.6,43142.0,48.5486,48.5575,48.5486,48.5575,43142.0
2019-03-19 11:25:00,54.6,54.63,54.59,54.61,149957.0,48.5575,48.5842,48.5486,48.5664,149957.0
2019-03-19 11:30:00,54.6,54.62,54.58,54.61,20600.0,48.5575,48.5753,48.5397,48.5664,20600.0
2019-03-19 11:35:00,54.62,54.64,54.61,54.64,14655.0,48.5753,48.593,48.5664,48.593,14655.0
2019-03-19 11:40:00,54.63,54.65,54.63,54.65,8852.0,48.5842,48.6019,48.5842,48.6019,8852.0
2019-03-19 11:45:00,54.64,54.68,54.64,54.68,20449.0,48.593,48.6286,48.593,48.6286,20449.0
2019-03-19 11:50:00,54.67,54.68,54.65,54.65,23126.0,48.6197,48.6286,48.6019,48.6019,23126.0
2019-03-19 11:55:00,54.66,54.68,54.65,54.66,23558.0,48.6108,48.6286,48.6019,48.6108,23558.0
2019-03-19 12:00:00,54.66,54.68,54.66,54.67,100432.0,48.6108,48.6286,48.6108,48.6197,100432.0
2019-03-19 12:05:00,54.68,54.69,54.66,54.66,68058.0,48.6286,48.6375,48.6108,48.6108,68058.0
2019-03-19 12:10:00,54.66,54.68,54.66,54.67,54551.0,48.6108,48.6286,48.6108,48.6197,54551.0
2019-03-19 12:15:00,54.67,54.67,54.63,54.63,33900.0,48.6197,48.6197,48.5842,48.5842,33900.0
2019-03-19 12:20:00,54.63,54.64,54.61,54.64,17237.0,48.5842,48.593,48.5664,48.593,17237.0
2019-03-19 12:25:00,54.64,54.66,54.62,54.65,61733.0,48.593,48.6108,48.5753,48.6019,61733.0
2019-03-19 12:30:00,54.64,54.66,54.63,54.65,68308.0,48.593,48.6108,48.5842,48.6019,68308.0
2019-03-19 12:35:00,54.64,54.65,54.63,54.63,27400.0,48.593,48.6019,48.5842,48.5842,27400.0
2019-03-19 12:40:00,54.63,54.65,54.62,54.63,34416.0,48.5842,48.6019,48.5753,48.5842,34416.0
2019-03-19 12:45:00,54.63,54.64,54.49,54.5,428332.0,48.5842,48.593,48.4596,48.4685,428332.0
2019-03-19 12:50:00,54.5,54.56,54.48,54.53,139817.0,48.4685,48.5219,48.4508,48.4952,139817.0
2019-03-19 12:55:00,54.53,54.59,54.53,54.59,147382.0,48.4952,48.5486,48.4952,48.5486,147382.0
2019-03-19 13:00:00,54.58,54.59,54.57,54.59,44378.0,48.5397,48.5486,48.5308,48.5486,44378.0
2019-03-19 13:05:00,54.59,54.6,54.57,54.57,29299.0,48.5486,48.5575,48.5308,48.5308,29299.0
2019-03-19 13:10:00,54.57,54.61,54.57,54.61,46746.0,48.5308,48.5664,48.5308,48.5664,46746.0
2019-03-19 13:15:00,54.6,54.6,54.58,54.59,8081.0,48.5575,48.5575,48.5397,48.5486,8081.0
2019-03-19 13:20:00,54.59,54.6,54.57,54.57,38352.0,48.5486,48.5575,48.5308,48.5308,38352.0
2019-03-19 13:25:00,54.57,54.58,54.56,54.57,18142.0,48.5308,48.5397,48.5219,48.5308,18142.0
2019-03-19 13:30:00,54.57,54.58,54.56,54.57,7714.0,48.5308,48.5397,48.5219,48.5308,7714.0
2019-03-19 13:35:00,54.57,54.59,54.56,54.59,36790.0,48.5308,48.5486,48.5219,48.5486,36790.0
2019-03-19 13:40:00,54.59,54.59,54.55,54.55,20458.0,48.5486,48.5486,48.513,48.513,20458.0
2019-03-19 13:45:00,54.55,54.56,54.54,54.55,11547.0,48.513,48.5219,48.5041,48.513,11547.0
2019-03-19 13:50:00,54.56,54.56,54.54,54.54,5775.0,48.5219,48.5219,48.5041,48.5041,5775.0
2019-03-19 13:55:00,54.54,54.55,54.53,54.55,173105.0,48.5041,48.513,48.4952,48.513,173105.0
2019-03-19 14:00:00,54.55,54.55,54.54,54.55,7952.0,48.513,48.513,48.5041,48.513,7952.0
2019-03-19 14:05:00,54.55,54.55,54.51,54.52,14545.0,48.513,48.513,48.4774,48.4863,14545.0
2019-03-19 14:10:00,54.51,54.51,54.49,54.51,12871.0,48.4774,48.4774,48.4596,48.4774,12871.0
2019-03-19 14:15:00,54.5,54.5,54.48,54.5,50733.0,48.4685,48.4685,48.4508,48.4685,50733.0
2019-03-19 14:20:00,54.5,54.51,54.49,54.5,39784.0,48.4685,48.4774,48.4596,48.4685,39784.0
2019-03-19 14:25:00,54.51,54.52,54.5,54.52,9195.0,48.4774,48.4863,48.4685,48.4863,9195.0
2019-03-19 14:30:00,54.52,54.52,54.49,54.5,388164.0,48.4863,48.4863,48.4596,48.4685,388164.0
2019-03-19 14:35:00,54.5,54.52,54.49,54.51,181869.0,48.4685,48.4863,48.4596,48.4774,181869.0
2019-03-19 14:40:00,54.51,54.52,54.5,54.52,34719.0,48.4774,48.4863,48.4685,48.4863,34719.0
2019-03-19 14:45:00,54.53,54.53,54.52,54.52,24709.0,48.4952,48.4952,48.4863,48.4863,24709.0
2019-03-19 14:50:00,54.52,54.52,54.5,54.52,34786.0,48.4863,48.4863,48.4685,48.4863,34786.0
2019-03-19 14:55:00,54.51,54.52,54.49,54.49,41823.0,48.4774,48.4863,48.4596,48.4596,41823.0
2019-03-19 15:00:00,54.49,54.49,54.46,54.47,32888.0,48.4596,48.4596,48.433,48.4419,32888.0
2019-03-19 15:05:00,54.48,54.49,54.47,54.47,30519.0,48.4508,48.4596,48.4419,48.4419,30519.0
2019-03-19 15:10:00,54.48,54.48,54.45,54.46,23978.0,48.4508,48.4508,48.4241,48.433,23978.0
2019-03-19 15:15:00,54.45,54.46,54.43,54.43,43422.0,48.4241,48.433,48.4063,48.4063,43422.0
2019-03-19 15:20:00,54.44,54.44,54.41,54.42,68280.0,48.4152,48.4152,48.3885,48.3974,68280.0
2019-03-19 15:25:00,54.42,54.43,54.4,54.42,45619.0,48.3974,48.4063,48.3796,48.3974,45619.0
2019-03-19 15:30:00,54.41,54.44,54.4,54.43,73834.0,48.3885,48.4152,48.3796,48.4063,73834.0
2019-03-19 15:35:00,54.43,54.43,54.4,54.43,82752.0,48.4063,48.4063,48.3796,48.4063,82752.0
2019-03-19 15:40:00,54.42,54.42,54.38,54.38,66909.0,48.3974,48.3974,48.3618,48.3618,66909.0
2019-03-19 15:45:00,54.38,54.44,54.38,54.44,65037.0,48.3618,48.4152,48.3618,48.4152,65037.0
2019-03-19 15:50:00,54.44,54.46,54.42,54.43,126211.0,48.4152,48.433,48.3974,48.4063,126211.0
2019-03-19 15:55:00,54.44,54.5,54.43,54.5,318612.0,48.4152,48.4685,48.4063,48.4685,318612.0
2019-03-20 09:30:00,54.35,54.39,54.34,54.36,68391.0,48.3351,48.3707,48.3262,48.344,68391.0
2019-03-20 09:35:00,54.36,54.36,54.31,54.31,42038.0,48.344,48.344,48.2996,48.2996,42038.0
2019-03-20 09:40:00,54.31,54.34,54.3,54.33,56523.0,48.2996,48.3262,48.2907,48.3174,56523.0
2019-03-20 09:45:00,54.32,54.34,54.3,54.33,18626.0,48.3085,48.3262,48.2907,48.3174,18626.0
2019-03-20 09:50:00,54.33,54.35,54.31,54.33,39608.0,48.3174,48.3351,48.2996,48.3174,39608.0
2019-03-20 09:55:00,54.33,54.34,54.29,54.29,183992.0,48.3174,48.3262,48.2818,48.2818,183992.0
2019-03-20 10:00:00,54.3,54.35,54.3,54.33,57831.0,48.2907,48.3351,48.2907,48.3174,57831.0
2019-03-20 10:05:00,54.34,54.37,54.33,54.37,108835.0,48.3262,48.3529,48.3174,48.3529,108835.0
2019-03-20 10:10:00,54.36,54.37,54.31,54.33,42176.0,48.344,48.3529,48.2996,48.3174,42176.0
2019-03-20 10:15:00,54.33,54.34,54.31,54.32,43112.0,48.3174,48.3262,48.2996,48.3085,43112.0
2019-03-20 10:20:00,54.32,54.33,54.29,54.3,82523.0,48.3085,48.3174,48.2818,48.2907,82523.0
2019-03-20 10:25:00,54.31,54.35,54.3,54.34,69869.0,48.2996,48.3351,48.2907,48.3262,69869.0
2019-03-20 10:30:00,54.35,54.37,54.33,54.33,30999.0,48.3351,48.3529,48.3174,48.3174,30999.0
2019-03-20 10:35:00,54.33,54.36,54.32,54.34,144871.0,48.3174,48.344,48.3085,48.3262,144871.0
2019-03-20 10:40:00,54.33,54.35,54.32,54.33,31301.0,48.3174,48.3351,48.3085,48.3174,31301.0
2019-03-20 10:45:00,54.34,54.36,54.33,54.35,29510.0,48.3262,48.344,48.3174,48.3351,29510.0
2019-03-20 10:50:00,54.35,54.37,54.35,54.36,17492.0,48.3351,48.3529,48.3351,48.344,17492.0
2019-03-20 10:55:00,54.35,54.38,54.35,54.36,238423.0,48.3351,48.3618,48.3351,48.344,238423.0
2019-03-20 11:00:00,54.36,54.39,54.36,54.37,30841.0,48.344,48.3707,48.344,48.3529,30841.0
2019-03-20 11:05:00,54.38,54.39,54.36,54.37,210545.0,48.3618,48.3707,48.344,48.3529,210545.0
2019-03-20 11:10:00,54.37,54.38,54.33,54.33,43013.0,48.3529,48.3618,48.3174,48.3174,43013.0
2019-03-20 11:15:00,54.33,54.36,54.33,54.36,81369.0,48.3174,48.344,48.3174,48.344,81369.0
2019-03-20 11:20:00,54.35,54.37,54.33,54.34,22262.0,48.3351,48.3529,48.3174,48.3262,22262.0
2019-03-20 11:25:00,54.34,54.36,54.33,54.34,109585.0,48.3262,48.344,48.3174,48.3262,109585.0
2019-03-20 11:30:00,54.34,54.35,54.31,54.33,48378.0,48.3262,48.3351,48.2996,48.3174,48378.0
2019-03-20 11:35:00,54.33,54.33,54.31,54.32,20122.0,48.3174,48.3174,48.2996,48.3085,20122.0
2019-03-20 11:40:00,54.32,54.32,54.28,54.28,43105.0,48.3085,48.3085,48.2729,48.2729,43105.0
2019-03-20 11:45:00,54.29,54.3,54.25,54.27,177601.0,48.2818,48.2907,48.2462,48.264,177601.0
2019-03-20 11:50:00,54.28,54.29,54.24,54.26,56134.0,48.2729,48.2818,48.2373,48.2551,56134.0
2019-03-20 11:55:00,54.26,54.26,54.23,54.25,61054.0,48.2551,48.2551,48.2284,48.2462,61054.0
2019-03-20 12:00:00,54.26,54.28,54.25,54.28,23214.0,48.2551,48.2729,48.2462,48.2729,23214.0
2019-03-20 12:05:00,54.28,54.3,54.27,54.3,10706.0,48.2729,48.2907,48.264,48.2907,10706.0
2019-03-20 12:10:00,54.3,54.31,54.27,54.29,16237.0,48.2907,48.2996,48.264,48.2818,16237.0
2019-03-20 12:15:00,54.29,54.3,54.28,54.29,36293.0,48.2818,48.2907,48.2729,48.2818,36293.0
2019-03-20 12:20:00,54.3,54.3,54.27,54.28,9112.0,48.2907,48.2907,48.264,48.2729,9112.0
2019-03-20 12:25:00,54.27,54.29,54.27,54.29,41799.0,48.264,48.2818,48.264,48.2818,41799.0
2019-03-20 12:30:00,54.29,54.3,54.18,54.24,314082.0,48.2818,48.2907,48.184,48.2373,314082.0
2019-03-20 12:35:00,54.23,54.25,54.21,54.24,128199.0,48.2284,48.2462,48.2106,48.2373,128199.0
2019-03-20 12:40:00,54.24,54.26,54.23,54.25,86571.0,48.2373,48.2551,48.2284,48.2462,86571.0
2019-03-20 12:45:00,54.26,54.29,54.24,54.27,67071.0,48.2551,48.2818,48.2373,48.264,67071.0
2019-03-20 12:50:00,54.27,54.3,54.25,54.26,639771.0,48.264,48.2907,48.2462,48.2551,639771.0
2019-03-20 12:55:00,54.26,54.28,54.25,54.27,73206.0,48.2551,48.2729,48.2462,48.264,73206.0
2019-03-20 13:00:00,54.26,54.27,54.25,54.26,38637.0,48.2551,48.264,48.2462,48.2551,38637.0
2019-03-20 13:05:00,54.25,54.27,54.25,54.26,35855.0,48.2462,48.264,48.2462,48.2551,35855.0
2019-03-20 13:10:00,54.26,54.27,54.25,54.26,31039.0,48.2551,48.264,48.2462,48.2551,31039.0
2019-03-20 13:15:00,54.26,54.27,54.24,54.25,29563.0,48.2551,48.264,48.2373,48.2462,29563.0
2019-03-20 13:20:00,54.25,54.27,54.24,54.26,26302.0,48.2462,48.264,48.2373,48.2551,26302.0
2019-03-20 13:25:00,54.26,54.27,54.24,54.25,31529.0,48.2551,48.264,48.2373,48.2462,31529.0
2019-03-20 13:30:00,54.25,54.27,54.24,54.27,34320.0,48.2462,48.264,48.2373,48.264,34320.0
2019-03-20 13:35:00,54.27,54.28,54.26,54.28,18111.0,48.264,48.2729,48.2551,48.2729,18111.0
2019-03-20 13:40:00,54.28,54.28,54.25,54.26,32326.0,48.2729,48.2729,48.2462,48.2551,32326.0
2019-03-20 13:45:00,54.27,54.28,54.25,54.27,194668.0,48.264,48.2729,48.2462,48.264,194668.0
2019-03-20 13:50:00,54.27,54.28,54.26,54.28,47997.0,48.264,48.2729,48.2551,48.2729,47997.0
2019-03-20 13:55:00,54.28,54.32,54.27,54.29,88384.0,48.2729,48.3085,48.264,48.2818,88384.0
2019-03-20 14:00:00,54.29,54.6,54.29,54.6,228199.0,48.2818,48.5575,48.2818,48.5575,228199.0
2019-03-20 14:05:00,54.59,54.63,54.49,54.54,501919.0,48.5486,48.5842,48.4596,48.5041,501919.0
2019-03-20 14:10:00,54.54,54.63,54.54,54.63,627124.0,48.5041,48.5842,48.5041,48.5842,627124.0
2019-03-20 14:15:00,54.63,54.65,54.59,54.6,180739.0,48.5842,48.6019,48.5486,48.5575,180739.0
2019-03-20 14:20:00,54.59,54.62,54.58,54.62,311422.0,48.5486,48.5753,48.5397,48.5753,311422.0
2019-03-20 14:25:00,54.62,54.68,54.62,54.68,335647.0,48.5753,48.6286,48.5753,48.6286,335647.0
2019-03-20 14:30:00,54.68,54.75,54.62,54.72,553208.0,48.6286,48.6909,48.5753,48.6642,553208.0
2019-03-20 14:35:00,54.72,54.76,54.71,54.74,149505.0,48.6642,48.6998,48.6553,48.682,149505.0
2019-03-20 14:40:00,54.75,54.75,54.7,54.72,260887.0,48.6909,48.6909,48.6464,48.6642,260887.0
2019-03-20 14:45:00,54.72,54.78,54.7,54.76,88944.0,48.6642,48.7176,48.6464,48.6998,88944.0
2019-03-20 14:50:00,54.77,54.79,54.71,54.71,88039.0,48.7087,48.7264,48.6553,48.6553,88039.0
2019-03-20 14:55:00,54.72,54.78,54.72,54.77,97254.0,48.6642,48.7176,48.6642,48.7087,97254.0
2019-03-20 15:00:00,54.78,54.8,54.72,54.72,105373.0,48.7176,48.7353,48.6642,48.6642,105373.0
2019-03-20 15:05:00,54.72,54.75,54.7,54.73,88288.0,48.6642,48.6909,48.6464,48.6731,88288.0
2019-03-20 15:10:00,54.74,54.75,54.68,54.72,54550.0,48.682,48.6909,48.6286,48.6642,54550.0
2019-03-20 15:15:00,54.73,54.74,54.7,54.71,65003.0,48.6731,48.682,48.6464,48.6553,65003.0
2019-03-20 15:20:00,54.72,54.73,54.67,54.67,41681.0,48.6642,48.6731,48.6197,48.6197,41681.0
2019-03-20 15:25:00,54.68,54.7,54.64,54.65,45298.0,48.6286,48.6464,48.593,48.6019,45298.0
2019-03-20 15:30:00,54.64,54.64,54.48,54.52,336191.0,48.593,48.593,48.4508,48.4863,336191.0
2019-03-20 15:35:00,54.51,54.55,54.48,54.49,163335.0,48.4774,48.513,48.4508,48.4596,163335.0
2019-03-20 15:40:00,54.49,54.55,54.48,54.52,175762.0,48.4596,48.513,48.4508,48.4863,175762.0
2019-03-20 15:45:00,54.52,54.55,54.52,54.54,128645.0,48.4863,48.513,48.4863,48.5041,128645.0
2019-03-20 15:50:00,54.54,54.54,54.48,54.48,394507.0,48.5041,48.5041,48.4508,48.4508,394507.0
2019-03-20 15:55:00,54.47,54.53,54.46,54.5,276474.0,48.4419,48.4952,48.433,48.4685,276474.0
2019-03-21 09:30:00,54.36,54.46,54.34,54.45,72385.0,48.344,48.433,48.3262,48.4241,72385.0
2019-03-21 09:35:00,54.46,54.53,54.44,54.5,92473.0,48.433,48.4952,48.4152,48.4685,92473.0
2019-03-21 09:40:00,54.5,54.53,54.49,54.5,184264.0,48.4685,48.4952,48.4596,48.4685,184264.0
2019-03-21 09:45:00,54.51,54.53,54.5,54.52,80204.0,48.4774,48.4952,48.4685,48.4863,80204.0
2019-03-21 09:50:00,54.51,54.53,54.5,54.52,29280.0,48.4774,48.4952,48.4685,48.4863,29280.0
2019-03-21 09:55:00,54.52,54.56,54.52,54.53,147198.0,48.4863,48.5219,48.4863,48.4952,147198.0
2019-03-21 10:00:00,54.53,54.56,54.52,54.56,185458.0,48.4952,48.5219,48.4863,48.5219,185458.0
2019-03-21 10:05:00,54.56,54.59,54.56,54.58,119346.0,48.5219,48.5486,48.5219,48.5397,119346.0
2019-03-21 10:10:00,54.58,54.61,54.58,54.6,59969.0,48.5397,48.5664,48.5397,48.5575,59969.0
2019-03-21 10:15:00,54.6,54.6,54.55,54.56,87017.0,48.5575,48.5575,48.513,48.5219,87017.0
2019-03-21 10:20:00,54.56,54.59,54.56,54.58,42306.0,48.5219,48.5486,48.5219,48.5397,42306.0
2019-03-21 10:25:00,54.58,54.62,54.57,54.61,109660.0,48.5397,48.5753,48.5308,48.5664,109660.0
2019-03-21 10:30:00,54.61,54.64,54.58,54.64,75217.0,48.5664,48.593,48.5397,48.593,75217.0
2019-03-21 10:35:00,54.64,54.66,54.62,54.66,197746.0,48.593,48.6108,48.5753,48.6108,197746.0
2019-03-21 10:40:00,54.66,54.66,54.61,54.62,63801.0,48.6108,48.6108,48.5664,48.5753,63801.0
2019-03-21 10:45:00,54.63,54.65,54.58,54.59,343275.0,48.5842,48.6019,48.5397,48.5486,343275.0
2019-03-21 10:50:00,54.58,54.65,54.58,54.65,75807.0,48.5397,48.6019,48.5397,48.6019,75807.0
2019-03-21 10:55:00,54.65,54.68,54.62,54.68,92349.0,48.6019,48.6286,48.5753,48.6286,92349.0
2019-03-21 11:00:00,54.68,54.74,54.67,54.73,77206.0,48.6286,48.682,48.6197,48.6731,77206.0
2019-03-21 11:05:00,54.73,54.74,54.68,54.68,122092.0,48.6731,48.682,48.6286,48.6286,122092.0
2019-03-21 11:10:00,54.68,54.69,54.65,54.68,37691.0,48.6286,48.6375,48.6019,48.6286,37691.0
2019-03-21 11:15:00,54.68,54.7,54.65,54.66,51676.0,48.6286,48.6464,48.6019,48.6108,51676.0
2019-03-21 11:20:00,54.66,54.67,54.64,54.67,71290.0,48.6108,48.6197,48.593,48.6197,71290.0
2019-03-21 11:25:00,54.67,54.69,54.64,54.64,67564.0,48.6197,48.6375,48.593,48.593,67564.0
2019-03-21 11:30:00,54.65,54.69,54.63,54.64,65746.0,48.6019,48.6375,48.5842,48.593,65746.0
2019-03-21 11:35:00,54.63,54.65,54.61,54.63,39758.0,48.5842,48.6019,48.5664,48.5842,39758.0
2019-03-21 11:40:00,54.62,54.7,54.61,54.68,87055.0,48.5753,48.6464,48.5664,48.6286,87055.0
2019-03-21 11:45:00,54.68,54.74,54.67,54.73,73349.0,48.6286,48.682,48.6197,48.6731,73349.0
2019-03-21 11:50:00,54.73,54.76,54.73,54.76,89017.0,48.6731,48.6998,48.6731,48.6998,89017.0
2019-03-21 11:55:00,54.76,54.8,54.75,54.79,111559.0,48.6998,48.7353,48.6909,48.7264,111559.0
2019-03-21 12:00:00,54.8,54.8,54.72,54.73,112928.0,48.7353,48.7353,48.6642,48.6731,112928.0
2019-03-21 12:05:00,54.72,54.74,54.69,54.7,240953.0,48.6642,48.682,48.6375,48.6464,240953.0
2019-03-21 12:10:00,54.71,54.72,54.69,54.7,46666.0,48.6553,48.6642,48.6375,48.6464,46666.0
2019-03-21 12:15:00,54.7,54.71,54.66,54.66,88754.0,48.6464,48.6553,48.6108,48.6108,88754.0
2019-03-21 12:20:00,54.66,54.67,54.64,54.65,214512.0,48.6108,48.6197,48.593,48.6019,214512.0
2019-03-21 12:25:00,54.65,54.65,54.6,54.61,61935.0,48.6019,48.6019,48.5575,48.5664,61935.0
2019-03-21 12:30:00,54.61,54.63,54.6,54.62,63490.0,48.5664,48.5842,48.5575,48.5753,63490.0
2019-03-21 12:35:00,54.62,54.62,54.58,54.61,84436.0,48.5753,48.5753,48.5397,48.5664,84436.0
2019-03-21 12:40:00,54.61,54.64,54.6,54.63,46191.0,48.5664,48.593,48.5575,48.5842,46191.0
2019-03-21 12:45:00,54.63,54.64,54.61,54.63,12701.0,48.5842,48.593,48.5664,48.5842,12701.0
2019-03-21 12:50:00,54.63,54.65,54.62,54.64,26467.0,48.5842,48.6019,48.5753,48.593,26467.0
2019-03-21 12:55:00,54.65,54.66,54.64,54.65,5407.0,48.6019,48.6108,48.593,48.6019,5407.0
2019-03-21 13:00:00,54.66,54.69,54.65,54.68,152764.0,48.6108,48.6375,48.6019,48.6286,152764.0
2019-03-21 13:05:00,54.69,54.71,54.68,54.7,177926.0,48.6375,48.6553,48.6286,48.6464,177926.0
2019-03-21 13:10:00,54.7,54.72,54.69,54.7,70167.0,48.6464,48.6642,48.6375,48.6464,70167.0
2019-03-21 13:15:00,54.7,54.7,54.67,54.67,101441.0,48.6464,48.6464,48.6197,48.6197,101441.0
2019-03-21 13:20:00,54.67,54.69,54.65,54.68,32787.0,48.6197,48.6375,48.6019,48.6286,32787.0
2019-03-21 13:25:00,54.68,54.71,54.66,54.71,166698.0,48.6286,48.6553,48.6108,48.6553,166698.0
2019-03-21 13:30:00,54.71,54.74,54.71,54.73,37985.0,48.6553,48.682,48.6553,48.6731,37985.0
2019-03-21 13:35:00,54.73,54.73,54.68,54.68,11958.0,48.6731,48.6731,48.6286,48.6286,11958.0
2019-03-21 13:40:00,54.69,54.72,54.68,54.7,37925.0,48.6375,48.6642,48.6286,48.6464,37925.0
2019-03-21 13:45:00,54.71,54.71,54.68,54.71,136334.0,48.6553,48.6553,48.6286,48.6553,136334.0
2019-03-21 13:50:00,54.71,54.72,54.69,54.72,20250.0,48.6553,48.6642,48.6375,48.6642,20250.0
2019-03-21 13:55:00,54.71,54.72,54.67,54.69,19353.0,48.6553,48.6642,48.6197,48.6375,19353.0
2019-03-21 14:00:00,54.7,54.72,54.69,54.71,75490.0,48.6464,48.6642,48.6375,48.6553,75490.0
2019-03-21 14:05:00,54.72,54.74,54.7,54.74,53564.0,48.6642,48.682,48.6464,48.682,53564.0
2019-03-21 14:10:00,54.73,54.77,54.73,54.74,42953.0,48.6731,48.7087,48.6731,48.682,42953.0
2019-03-21 14:15:00,54.73,54.76,54.73,54.76,97436.0,48.6731,48.6998,48.6731,48.6998,97436.0
2019-03-21 14:20:00,54.76,54.8,54.76,54.8,14608.0,48.6998,48.7353,48.6998,48.7353,14608.0
2019-03-21 14:25:00,54.8,54.82,54.79,54.81,27501.0,48.7353,48.7531,48.7264,48.7442,27501.0
2019-03-21 14:30:00,54.81,54.83,54.8,54.82,158160.0,48.7442,48.762,48.7353,48.7531,158160.0
2019-03-21 14:35:00,54.82,54.83,54.8,54.82,45755.0,48.7531,48.762,48.7353,48.7531,45755.0
2019-03-21 14:40:00,54.82,54.84,54.81,54.84,24393.0,48.7531,48.7709,48.7442,48.7709,24393.0
2019-03-21 14:45:00,54.84,54.86,54.83,54.86,39956.0,48.7709,48.7887,48.762,48.7887,39956.0
2019-03-21 14:50:00,54.86,54.86,54.84,54.85,68548.0,48.7887,48.7887,48.7709,48.7798,68548.0
2019-03-21 14:55:00,54.85,54.86,54.82,54.83,18078.0,48.7798,48.7887,48.7531,48.762,18078.0
2019-03-21 15:00:00,54.83,54.84,54.81,54.84,40564.0,48.762,48.7709,48.7442,48.7709,40564.0
2019-03-21 15:05:00,54.84,54.88,54.84,54.86,68335.0,48.7709,48.8065,48.7709,48.7887,68335.0
2019-03-21 15:10:00,54.85,54.85,54.79,54.8,97742.0,48.7798,48.7798,48.7264,48.7353,97742.0
2019-03-21 15:15:00,54.8,54.8,54.78,54.8,35865.0,48.7353,48.7353,48.7176,48.7353,35865.0
2019-03-21 15:20:00,54.81,54.83,54.79,54.82,41985.0,48.7442,48.762,48.7264,48.7531,41985.0
2019-03-21 15:25:00,54.82,54.83,54.79,54.79,59956.0,48.7531,48.762,48.7264,48.7264,59956.0
2019-03-21 15:30:00,54.8,54.8,54.77,54.79,96440.0,48.7353,48.7353,48.7087,48.7264,96440.0
2019-03-21 15:35:00,54.79,54.82,54.78,54.82,55304.0,48.7264,48.7531,48.7176,48.7531,55304.0
2019-03-21 15:40:00,54.82,54.87,54.81,54.87,99035.0,48.7531,48.7976,48.7442,48.7976,99035.0
2019-03-21 15:45:00,54.87,54.88,54.82,54.85,192811.0,48.7976,48.8065,48.7531,48.7798,192811.0
2019-03-21 15:50:00,54.85,54.88,54.84,54.85,225846.0,48.7798,48.8065,48.7709,48.7798,225846.0
2019-03-21 15:55:00,54.85,54.89,54.84,54.88,648187.0,48.7798,48.8154,48.7709,48.8065,648187.0
2019-03-22 09:30:00,54.72,54.75,54.68,54.71,230273.0,48.6642,48.6909,48.6286,48.6553,230273.0
2019-03-22 09:35:00,54.71,54.73,54.69,54.73,89890.0,48.6553,48.6731,48.6375,48.6731,89890.0
2019-03-22 09:40:00,54.73,54.74,54.69,54.69,68697.0,48.6731,48.682,48.6375,48.6375,68697.0
2019-03-22 09:45:00,54.69,54.7,54.58,54.6,158635.0,48.6375,48.6464,48.5397,48.5575,158635.0
2019-03-22 09:50:00,54.6,54.64,54.52,54.52,144190.0,48.5575,48.593,48.4863,48.4863,144190.0
2019-03-22 09:55:00,54.53,54.54,54.5,54.51,153978.0,48.4952,48.5041,48.4685,48.4774,153978.0
2019-03-22 10:00:00,54.51,54.54,54.48,54.49,132458.0,48.4774,48.5041,48.4508,48.4596,132458.0
2019-03-22 10:05:00,54.49,54.55,54.48,54.54,72698.0,48.4596,48.513,48.4508,48.5041,72698.0
2019-03-22 10:10:00,54.54,54.56,54.52,54.54,186037.0,48.5041,48.5219,48.4863,48.5041,186037.0
2019-03-22 10:15:00,54.53,54.62,54.52,54.61,128445.0,48.4952,48.5753,48.4863,48.5664,128445.0
2019-03-22 10:20:00,54.61,54.62,54.57,54.58,132182.0,48.5664,48.5753,48.5308,48.5397,132182.0
2019-03-22 10:25:00,54.58,54.58,54.53,54.54,165645.0,48.5397,48.5397,48.4952,48.5041,165645.0
2019-03-22 10:30:00,54.55,54.59,54.54,54.55,239974.0,48.513,48.5486,48.5041,48.513,239974.0
2019-03-22 10:35:00,54.54,54.63,54.54,54.6,149403.0,48.5041,48.5842,48.5041,48.5575,149403.0
2019-03-22 10:40:00,54.61,54.61,54.53,54.57,95759.0,48.5664,48.5664,48.4952,48.5308,95759.0
2019-03-22 10:45:00,54.56,54.57,54.5,54.5,96372.0,48.5219,48.5308,48.4685,48.4685,96372.0
2019-03-22 10:50:00,54.5,54.51,54.47,54.5,96811.0,48.4685,48.4774,48.4419,48.4685,96811.0
2019-03-22 10:55:00,54.51,54.53,54.46,54.48,189468.0,48.4774,48.4952,48.433,48.4508,189468.0
2019-03-22 11:00:00,54.47,54.48,54.41,54.42,249051.0,48.4419,48.4508,48.3885,48.3974,249051.0
2019-03-22 11:05:00,54.42,54.45,54.41,54.41,77711.0,48.3974,48.4241,48.3885,48.3885,77711.0
2019-03-22 11:10:00,54.41,54.44,54.38,54.43,150725.0,48.3885,48.4152,48.3618,48.4063,150725.0
2019-03-22 11:15:00,54.44,54.47,54.4,54.47,92775.0,48.4152,48.4419,48.3796,48.4419,92775.0
2019-03-22 11:20:00,54.47,54.47,54.43,54.43,108586.0,48.4419,48.4419,48.4063,48.4063,108586.0
2019-03-22 11:25:00,54.43,54.48,54.41,54.42,134159.0,48.4063,48.4508,48.3885,48.3974,134159.0
2019-03-22 11:30:00,54.42,54.44,54.41,54.41,84902.0,48.3974,48.4152,48.3885,48.3885,84902.0
2019-03-22 11:35:00,54.4,54.42,54.39,54.39,52112.0,48.3796,48.3974,48.3707,48.3707,52112.0
2019-03-22 11:40:00,54.39,54.4,54.35,54.36,56803.0,48.3707,48.3796,48.3351,48.344,56803.0
2019-03-22 11:45:00,54.35,54.36,54.33,54.35,159415.0,48.3351,48.344,48.3174,48.3351,159415.0
2019-03-22 11:50:00,54.35,54.36,54.3,54.3,134596.0,48.3351,48.344,48.2907,48.2907,134596.0
2019-03-22 11:55:00,54.3,54.34,54.27,54.27,137367.0,48.2907,48.3262,48.264,48.264,137367.0
2019-03-22 12:00:00,54.27,54.32,54.26,54.3,402195.0,48.264,48.3085,48.2551,48.2907,402195.0
2019-03-22 12:05:00,54.3,54.33,54.29,54.3,199877.0,48.2907,48.3174,48.2818,48.2907,199877.0
2019-03-22 12:10:00,54.3,54.3,54.25,54.26,63807.0,48.2907,48.2907,48.2462,48.2551,63807.0
2019-03-22 12:15:00,54.25,54.32,54.25,54.29,250720.0,48.2462,48.3085,48.2462,48.2818,250720.0
2019-03-22 12:20:00,54.28,54.35,54.28,54.33,89257.0,48.2729,48.3351,48.2729,48.3174,89257.0
2019-03-22 12:25:00,54.33,54.34,54.28,54.31,76680.0,48.3174,48.3262,48.2729,48.2996,76680.0
2019-03-22 12:30:00,54.31,54.38,54.29,54.37,171662.0,48.2996,48.3618,48.2818,48.3529,171662.0
2019-03-22 12:35:00,54.37,54.37,54.29,54.31,77825.0,48.3529,48.3529,48.2818,48.2996,77825.0
2019-03-22 12:40:00,54.3,54.31,54.25,54.26,71726.0,48.2907,48.2996,48.2462,48.2551,71726.0
2019-03-22 12:45:00,54.26,54.29,54.25,54.29,66665.0,48.2551,48.2818,48.2462,48.2818,66665.0
2019-03-22 12:50:00,54.29,54.36,54.27,54.35,121014.0,48.2818,48.344,48.264,48.3351,121014.0
2019-03-22 12:55:00,54.35,54.36,54.32,54.35,59580.0,48.3351,48.344,48.3085,48.3351,59580.0
2019-03-22 13:00:00,54.35,54.41,54.34,54.38,130550.0,48.3351,48.3885,48.3262,48.3618,130550.0
2019-03-22 13:05:00,54.39,54.41,54.38,54.4,222867.0,48.3707,48.3885,48.3618,48.3796,222867.0
2019-03-22 13:10:00,54.41,54.41,54.33,54.34,115171.0,48.3885,48.3885,48.3174,48.3262,115171.0
2019-03-22 13:15:00,54.34,54.37,54.33,54.35,416390.0,48.3262,48.3529,48.3174,48.3351,416390.0
2019-03-22 13:20:00,54.35,54.36,54.33,54.34,83447.0,48.3351,48.344,48.3174,48.3262,83447.0
2019-03-22 13:25:00,54.34,54.34,54.31,54.33,102705.0,48.3262,48.3262,48.2996,48.3174,102705.0
2019-03-22 13:30:00,54.33,54.39,54.33,54.35,141324.0,48.3174,48.3707,48.3174,48.3351,141324.0
2019-03-22 13:35:00,54.36,54.38,54.33,54.35,52213.0,48.344,48.3618,48.3174,48.3351,52213.0
2019-03-22 13:40:00,54.35,54.37,54.34,54.37,70808.0,48.3351,48.3529,48.3262,48.3529,70808.0
2019-03-22 13:45:00,54.37,54.38,54.35,54.36,190874.0,48.3529,48.3618,48.3351,48.344,190874.0
2019-03-22 13:50:00,54.35,54.37,54.32,54.33,115081.0,48.3351,48.3529,48.3085,48.3174,115081.0
2019-03-22 13:55:00,54.33,54.33,54.28,54.3,127344.0,48.3174,48.3174,48.2729,48.2907,127344.0
2019-03-22 14:00:00,54.3,54.35,54.29,54.34,142246.0,48.2907,48.3351,48.2818,48.3262,142246.0
2019-03-22 14:05:00,54.34,54.36,54.33,54.35,105858.0,48.3262,48.344,48.3174,48.3351,105858.0
2019-03-22 14:10:00,54.34,54.38,54.34,54.37,328623.0,48.3262,48.3618,48.3262,48.3529,328623.0
2019-03-22 14:15:00,54.38,54.43,54.37,54.39,141001.0,48.3618,48.4063,48.3529,48.3707,141001.0
2019-03-22 14:20:00,54.4,54.41,54.39,54.39,139274.0,48.3796,48.3885,48.3707,48.3707,139274.0
2019-03-22 14:25:00,54.39,54.42,54.37,54.4,219003.0,48.3707,48.3974,48.3529,48.3796,219003.0
2019-03-22 14:30:00,54.4,54.41,54.37,54.37,74524.0,48.3796,48.3885,48.3529,48.3529,74524.0
2019-03-22 14:35:00,54.38,54.41,54.37,54.4,53494.0,48.3618,48.3885,48.3529,48.3796,53494.0
2019-03-22 14:40:00,54.4,54.43,54.39,54.42,206069.0,48.3796,48.4063,48.3707,48.3974,206069.0
2019-03-22 14:45:00,54.42,54.46,54.42,54.45,77182.0,48.3974,48.433,48.3974,48.4241,77182.0
2019-03-22 14:50:00,54.45,54.47,54.44,54.46,100945.0,48.4241,48.4419,48.4152,48.433,100945.0
2019-03-22 14:55:00,54.46,54.47,54.45,54.45,42903.0,48.433,48.4419,48.4241,48.4241,42903.0
2019-03-22 15:00:00,54.46,54.48,54.42,54.43,141519.0,48.433,48.4508,48.3974,48.4063,141519.0
2019-03-22 15:05:00,54.43,54.46,54.42,54.43,58328.0,48.4063,48.433,48.3974,48.4063,58328.0
2019-03-22 15:10:00,54.44,54.45,54.39,54.4,86959.0,48.4152,48.4241,48.3707,48.3796,86959.0
2019-03-22 15:15:00,54.41,54.43,54.37,54.4,102048.0,48.3885,48.4063,48.3529,48.3796,102048.0
2019-03-22 15:20:00,54.4,54.43,54.39,54.43,61373.0,48.3796,48.4063,48.3707,48.4063,61373.0
2019-03-22 15:25:00,54.43,54.44,54.36,54.36,188661.0,48.4063,48.4152,48.344,48.344,188661.0
2019-03-22 15:30:00,54.36,54.37,54.29,54.29,180285.0,48.344,48.3529,48.2818,48.2818,180285.0
2019-03-22 15:35:00,54.29,54.33,54.28,54.31,159046.0,48.2818,48.3174,48.2729,48.2996,159046.0
2019-03-22 15:40:00,54.31,54.32,54.27,54.28,238028.0,48.2996,48.3085,48.264,48.2729,238028.0
2019-03-22 15:45:00,54.29,54.34,54.28,54.3,284348.0,48.2818,48.3262,48.2729,48.2907,284348.0
2019-03-22 15:50:00,54.3,54.31,54.26,54.27,259973.0,48.2907,48.2996,48.2551,48.264,259973.0
2019-03-22 15:55:00,54.27,54.28,54.22,54.27,1141588.0,48.264,48.2729,48.2195,48.264,1141588.0
2019-03-25 09:30:00,53.99,54.06,53.99,54.05,181427.0,48.015,48.0772,48.015,48.0683,181427.0
2019-03-25 09:35:00,54.05,54.15,54.05,54.14,102666.0,48.0683,48.1573,48.0683,48.1484,102666.0
2019-03-25 09:40:00,54.13,54.13,53.99,53.99,117449.0,48.1395,48.1395,48.015,48.015,117449.0
2019-03-25 09:45:00,53.98,53.99,53.89,53.91,234663.0,48.0061,48.015,47.926,47.9438,234663.0
2019-03-25 09:50:00,53.91,53.97,53.91,53.93,93865.0,47.9438,47.9972,47.9438,47.9616,93865.0
2019-03-25 09:55:00,53.93,53.97,53.9,53.93,169315.0,47.9616,47.9972,47.9349,47.9616,169315.0
2019-03-25 10:00:00,53.93,53.98,53.9,53.94,556993.0,47.9616,48.0061,47.9349,47.9705,556993.0
2019-03-25 10:05:00,53.94,54.0,53.93,53.96,117108.0,47.9705,48.0239,47.9616,47.9883,117108.0
2019-03-25 10:10:00,53.96,53.97,53.89,53.9,155256.0,47.9883,47.9972,47.926,47.9349,155256.0
2019-03-25 10:15:00,53.9,53.95,53.89,53.91,124311.0,47.9349,47.9794,47.926,47.9438,124311.0
2019-03-25 10:20:00,53.91,53.94,53.9,53.92,104622.0,47.9438,47.9705,47.9349,47.9527,104622.0
2019-03-25 10:25:00,53.93,54.01,53.92,53.97,151340.0,47.9616,48.0328,47.9527,47.9972,151340.0
2019-03-25 10:30:00,53.98,54.01,53.96,53.98,127421.0,48.0061,48.0328,47.9883,48.0061,127421.0
2019-03-25 10:35:00,53.98,54.02,53.96,53.98,94993.0,48.0061,48.0417,47.9883,48.0061,94993.0
2019-03-25 10:40:00,53.98,54.02,53.97,54.01,81983.0,48.0061,48.0417,47.9972,48.0328,81983.0
2019-03-25 10:45:00,54.01,54.05,53.99,54.05,246945.0,48.0328,48.0683,48.015,48.0683,246945.0
2019-03-25 10:50:00,54.05,54.14,54.05,54.12,134053.0,48.0683,48.1484,48.0683,48.1306,134053.0
2019-03-25 10:55:00,54.12,54.15,54.1,54.12,101176.0,48.1306,48.1573,48.1128,48.1306,101176.0
2019-03-25 11:00:00,54.12,54.14,54.1,54.11,104862.0,48.1306,48.1484,48.1128,48.1217,104862.0
2019-03-25 11:05:00,54.11,54.17,54.11,54.14,70110.0,48.1217,48.1751,48.1217,48.1484,70110.0
2019-03-25 11:10:00,54.14,54.16,54.11,54.16,61452.0,48.1484,48.1662,48.1217,48.1662,61452.0
2019-03-25 11:15:00,54.16,54.21,54.15,54.21,130992.0,48.1662,48.2106,48.1573,48.2106,130992.0
2019-03-25 11:20:00,54.21,54.22,54.19,54.2,138125.0,48.2106,48.2195,48.1928,48.2017,138125.0
2019-03-25 11:25:00,54.2,54.27,54.2,54.25,53999.0,48.2017,48.264,48.2017,48.2462,53999.0
2019-03-25 11:30:00,54.25,54.26,54.2,54.21,85407.0,48.2462,48.2551,48.2017,48.2106,85407.0
2019-03-25 11:35:00,54.2,54.21,54.18,54.21,231310.0,48.2017,48.2106,48.184,48.2106,231310.0
2019-03-25 11:40:00,54.21,54.21,54.16,54.18,62586.0,48.2106,48.2106,48.1662,48.184,62586.0
2019-03-25 11:45:00,54.16,54.19,54.14,54.14,42125.0,48.1662,48.1928,48.1484,48.1484,42125.0
2019-03-25 11:50:00,54.15,54.17,54.15,54.15,39616.0,48.1573,48.1751,48.1573,48.1573,39616.0
2019-03-25 11:55:00,54.15,54.17,54.12,54.12,54518.0,48.1573,48.1751,48.1306,48.1306,54518.0
2019-03-25 12:00:00,54.12,54.14,54.1,54.14,35274.0,48.1306,48.1484,48.1128,48.1484,35274.0
2019-03-25 12:05:00,54.14,54.16,54.13,54.13,90843.0,48.1484,48.1662,48.1395,48.1395,90843.0
2019-03-25 12:10:00,54.13,54.17,54.12,54.14,139282.0,48.1395,48.1751,48.1306,48.1484,139282.0
2019-03-25 12:15:00,54.13,54.16,54.12,54.15,45820.0,48.1395,48.1662,48.1306,48.1573,45820.0
2019-03-25 12:20:00,54.16,54.19,54.15,54.18,47668.0,48.1662,48.1928,48.1573,48.184,47668.0
2019-03-25 12:25:00,54.18,54.19,54.15,54.16,45486.0,48.184,48.1928,48.1573,48.1662,45486.0
2019-03-25 12:30:00,54.15,54.16,54.11,54.13,119706.0,48.1573,48.1662,48.1217,48.1395,119706.0
2019-03-25 12:35:00,54.12,54.13,54.1,54.1,34925.0,48.1306,48.1395,48.1128,48.1128,34925.0
2019-03-25 12:40:00,54.1,54.11,54.08,54.1,68906.0,48.1128,48.1217,48.095,48.1128,68906.0
2019-03-25 12:45:00,54.09,54.11,54.08,54.1,105112.0,48.1039,48.1217,48.095,48.1128,105112.0
2019-03-25 12:50:00,54.1,54.12,54.1,54.12,37949.0,48.1128,48.1306,48.1128,48.1306,37949.0
2019-03-25 12:55:00,54.11,54.16,54.11,54.16,36345.0,48.1217,48.1662,48.1217,48.1662,36345.0
2019-03-25 13:00:00,54.16,54.16,54.12,54.13,62167.0,48.1662,48.1662,48.1306,48.1395,62167.0
2019-03-25 13:05:00,54.12,54.15,54.11,54.14,75149.0,48.1306,48.1573,48.1217,48.1484,75149.0
2019-03-25 13:10:00,54.14,54.22,54.14,54.21,94475.0,48.1484,48.2195,48.1484,48.2106,94475.0
2019-03-25 13:15:00,54.21,54.21,54.17,54.2,78822.0,48.2106,48.2106,48.1751,48.2017,78822.0
2019-03-25 13:20:00,54.19,54.21,54.16,54.18,74817.0,48.1928,48.2106,48.1662,48.184,74817.0
2019-03-25 13:25:00,54.18,54.19,54.15,54.16,25140.0,48.184,48.1928,48.1573,48.1662,25140.0
2019-03-25 13:30:00,54.16,54.16,54.12,54.16,42304.0,48.1662,48.1662,48.1306,48.1662,42304.0
2019-03-25 13:35:00,54.16,54.2,54.16,54.19,44508.0,48.1662,48.2017,48.1662,48.1928,44508.0
2019-03-25 13:40:00,54.19,54.2,54.16,54.16,31971.0,48.1928,48.2017,48.1662,48.1662,31971.0
2019-03-25 13:45:00,54.16,54.19,54.15,54.16,225155.0,48.1662,48.1928,48.1573,48.1662,225155.0
2019-03-25 13:50:00,54.17,54.17,54.15,54.15,43223.0,48.1751,48.1751,48.1573,48.1573,43223.0
2019-03-25 13:55:00,54.14,54.18,54.13,54.16,82618.0,48.1484,48.184,48.1395,48.1662,82618.0
2019-03-25 14:00:00,54.16,54.19,54.16,54.16,142134.0,48.1662,48.1928,48.1662,48.1662,142134.0
2019-03-25 14:05:00,54.16,54.17,54.12,54.14,52029.0,48.1662,48.1751,48.1306,48.1484,52029.0
2019-03-25 14:10:00,54.13,54.15,54.1,54.11,138101.0,48.1395,48.1573,48.1128,48.1217,138101.0
2019-03-25 14:15:00,54.12,54.14,54.08,54.1,71802.0,48.1306,48.1484,48.095,48.1128,71802.0
2019-03-25 14:20:00,54.11,54.12,54.07,54.08,110554.0,48.1217,48.1306,48.0861,48.095,110554.0
2019-03-25 14:25:00,54.07,54.1,54.07,54.09,54330.0,48.0861,48.1128,48.0861,48.1039,54330.0
2019-03-25 14:30:00,54.1,54.13,54.09,54.11,78921.0,48.1128,48.1395,48.1039,48.1217,78921.0
2019-03-25 14:35:00,54.12,54.13,54.11,54.13,40075.0,48.1306,48.1395,48.1217,48.1395,40075.0
2019-03-25 14:40:00,54.12,54.16,54.11,54.15,47259.0,48.1306,48.1662,48.1217,48.1573,47259.0
2019-03-25 14:45:00,54.14,54.15,54.13,54.14,41318.0,48.1484,48.1573,48.1395,48.1484,41318.0
2019-03-25 14:50:00,54.14,54.14,54.11,54.12,39771.0,48.1484,48.1484,48.1217,48.1306,39771.0
2019-03-25 14:55:00,54.12,54.16,54.1,54.15,78798.0,48.1306,48.1662,48.1128,48.1573,78798.0
2019-03-25 15:00:00,54.15,54.18,54.15,54.15,92738.0,48.1573,48.184,48.1573,48.1573,92738.0
2019-03-25 15:05:00,54.15,54.18,54.14,54.17,80113.0,48.1573,48.184,48.1484,48.1751,80113.0
2019-03-25 15:10:00,54.17,54.24,54.17,54.23,64712.0,48.1751,48.2373,48.1751,48.2284,64712.0
2019-03-25 15:15:00,54.23,54.25,54.2,54.21,139400.0,48.2284,48.2462,48.2017,48.2106,139400.0
2019-03-25 15:20:00,54.2,54.25,54.2,54.23,113946.0,48.2017,48.2462,48.2017,48.2284,113946.0
2019-03-25 15:25:00,54.22,54.26,54.21,54.24,438748.0,48.2195,48.2551,48.2106,48.2373,438748.0
2019-03-25 15:30:00,54.25,54.27,54.24,54.25,147422.0,48.2462,48.264,48.2373,48.2462,147422.0
2019-03-25 15:35:00,54.25,54.27,54.24,54.24,97305.0,48.2462,48.264,48.2373,48.2373,97305.0
2019-03-25 15:40:00,54.24,54.27,54.24,54.27,104205.0,48.2373,48.264,48.2373,48.264,104205.0
2019-03-25 15:45:00,54.27,54.28,54.23,54.24,289006.0,48.264,48.2729,48.2284,48.2373,289006.0
2019-03-25 15:50:00,54.24,54.28,54.24,54.27,473771.0,48.2373,48.2729,48.2373,48.264,473771.0
2019-03-25 15:55:00,54.27,54.31,54.25,54.3,1059491.0,48.264,48.2996,48.2462,48.2907,1059491.0
2019-03-26 09:30:00,55.14,55.21,55.12,55.2,400993.0,49.0377,49.1,49.0199,49.0911,400993.0
2019-03-26 09:35:00,55.2,55.21,55.15,55.2,1082847.0,49.0911,49.1,49.0466,49.0911,1082847.0
2019-03-26 09:40:00,55.2,55.2,55.16,55.19,172351.0,49.0911,49.0911,49.0555,49.0822,172351.0
2019-03-26 09:45:00,55.19,55.2,55.14,55.14,153006.0,49.0822,49.0911,49.0377,49.0377,153006.0
2019-03-26 09:50:00,55.14,55.15,55.1,55.14,583012.0,49.0377,49.0466,49.0021,49.0377,583012.0
2019-03-26 09:55:00,55.14,55.14,55.11,55.13,95670.0,49.0377,49.0377,49.011,49.0288,95670.0
2019-03-26 10:00:00,55.12,55.17,55.11,55.14,376154.0,49.0199,49.0644,49.011,49.0377,376154.0
2019-03-26 10:05:00,55.14,55.14,55.07,55.09,431960.0,49.0377,49.0377,48.9755,48.9932,431960.0
2019-03-26 10:10:00,55.09,55.11,55.08,55.1,85475.0,48.9932,49.011,48.9844,49.0021,85475.0
2019-03-26 10:15:00,55.11,55.11,55.08,55.11,91829.0,49.011,49.011,48.9844,49.011,91829.0
2019-03-26 10:20:00,55.1,55.11,55.07,55.09,237652.0,49.0021,49.011,48.9755,48.9932,237652.0
2019-03-26 10:25:00,55.09,55.13,55.09,55.11,49186.0,48.9932,49.0288,48.9932,49.011,49186.0
2019-03-26 10:30:00,55.11,55.12,55.06,55.08,102748.0,49.011,49.0199,48.9666,48.9844,102748.0
2019-03-26 10:35:00,55.07,55.09,55.05,55.08,194610.0,48.9755,48.9932,48.9577,48.9844,194610.0
2019-03-26 10:40:00,55.08,55.1,55.04,55.05,100560.0,48.9844,49.0021,48.9488,48.9577,100560.0
2019-03-26 10:45:00,55.05,55.12,55.05,55.12,100642.0,48.9577,49.0199,48.9577,49.0199,100642.0
2019-03-26 10:50:00,55.12,55.13,55.1,55.12,71127.0,49.0199,49.0288,49.0021,49.0199,71127.0
2019-03-26 10:55:00,55.12,55.14,55.11,55.13,206580.0,49.0199,49.0377,49.011,49.0288,206580.0
2019-03-26 11:00:00,55.13,55.15,55.11,55.12,125835.0,49.0288,49.0466,49.011,49.0199,125835.0
2019-03-26 11:05:00,55.12,55.12,55.08,55.09,164695.0,49.0199,49.0199,48.9844,48.9932,164695.0
2019-03-26 11:10:00,55.09,55.09,55.06,55.07,234707.0,48.9932,48.9932,48.9666,48.9755,234707.0
2019-03-26 11:15:00,55.07,55.11,55.03,55.04,149443.0,48.9755,49.011,48.9399,48.9488,149443.0
2019-03-26 11:20:00,55.05,55.07,55.03,55.04,59038.0,48.9577,48.9755,48.9399,48.9488,59038.0
2019-03-26 11:25:00,55.05,55.05,55.01,55.02,108652.0,48.9577,48.9577,48.9221,48.931,108652.0
2019-03-26 11:30:00,55.02,55.02,54.98,55.01,100880.0,48.931,48.931,48.8954,48.9221,100880.0
2019-03-26 11:35:00,55.0,55.04,54.99,55.04,36771.0,48.9132,48.9488,48.9043,48.9488,36771.0
2019-03-26 11:40:00,55.03,55.05,55.03,55.03,112506.0,48.9399,48.9577,48.9399,48.9399,112506.0
2019-03-26 11:45:00,55.03,55.03,54.96,54.98,83638.0,48.9399,48.9399,48.8776,48.8954,83638.0
2019-03-26 11:50:00,54.98,54.98,54.92,54.94,97091.0,48.8954,48.8954,48.8421,48.8598,97091.0
2019-03-26 11:55:00,54.94,54.96,54.93,54.96,85317.0,48.8598,48.8776,48.851,48.8776,85317.0
2019-03-26 12:00:00,54.96,54.99,54.95,54.96,49515.0,48.8776,48.9043,48.8687,48.8776,49515.0
2019-03-26 12:05:00,54.96,54.97,54.94,54.95,45588.0,48.8776,48.8865,48.8598,48.8687,45588.0
2019-03-26 12:10:00,54.95,54.96,54.92,54.95,251380.0,48.8687,48.8776,48.8421,48.8687,251380.0
2019-03-26 12:15:00,54.95,54.98,54.94,54.97,187556.0,48.8687,48.8954,48.8598,48.8865,187556.0
2019-03-26 12:20:00,54.97,54.98,54.9,54.91,62651.0,48.8865,48.8954,48.8243,48.8332,62651.0
2019-03-26 12:25:00,54.91,54.93,54.89,54.91,61691.0,48.8332,48.851,48.8154,48.8332,61691.0
2019-03-26 12:30:00,54.91,54.93,54.89,54.89,34806.0,48.8332,48.851,48.8154,48.8154,34806.0
2019-03-26 12:35:00,54.89,54.91,54.87,54.88,69649.0,48.8154,48.8332,48.7976,48.8065,69649.0
2019-03-26 12:40:00,54.88,54.89,54.84,54.86,230833.0,48.8065,48.8154,48.7709,48.7887,230833.0
2019-03-26 12:45:00,54.86,54.87,54.84,54.86,43587.0,48.7887,48.7976,48.7709,48.7887,43587.0
2019-03-26 12:50:00,54.86,54.92,54.86,54.91,41890.0,48.7887,48.8421,48.7887,48.8332,41890.0
2019-03-26 12:55:00,54.92,54.93,54.88,54.91,47884.0,48.8421,48.851,48.8065,48.8332,47884.0
2019-03-26 13:00:00,54.91,54.95,54.9,54.93,85233.0,48.8332,48.8687,48.8243,48.851,85233.0
2019-03-26 13:05:00,54.92,54.95,54.91,54.93,43627.0,48.8421,48.8687,48.8332,48.851,43627.0
2019-03-26 13:10:00,54.94,54.96,54.93,54.93,189353.0,48.8598,48.8776,48.851,48.851,189353.0
2019-03-26 13:15:00,54.92,54.93,54.91,54.92,27767.0,48.8421,48.851,48.8332,48.8421,27767.0
2019-03-26 13:20:00,54.93,54.93,54.91,54.92,19074.0,48.851,48.851,48.8332,48.8421,19074.0
2019-03-26 13:25:00,54.91,54.92,54.89,54.9,31606.0,48.8332,48.8421,48.8154,48.8243,31606.0
2019-03-26 13:30:00,54.9,54.9,54.87,54.87,105356.0,48.8243,48.8243,48.7976,48.7976,105356.0
2019-03-26 13:35:00,54.87,54.87,54.83,54.83,265663.0,48.7976,48.7976,48.762,48.762,265663.0
2019-03-26 13:40:00,54.84,54.86,54.82,54.83,144547.0,48.7709,48.7887,48.7531,48.762,144547.0
2019-03-26 13:45:00,54.83,54.85,54.82,54.84,51781.0,48.762,48.7798,48.7531,48.7709,51781.0
2019-03-26 13:50:00,54.84,54.85,54.82,54.83,37875.0,48.7709,48.7798,48.7531,48.762,37875.0
2019-03-26 13:55:00,54.83,54.83,54.8,54.8,63181.0,48.762,48.762,48.7353,48.7353,63181.0
2019-03-26 14:00:00,54.8,54.82,54.8,54.81,68609.0,48.7353,48.7531,48.7353,48.7442,68609.0
2019-03-26 14:05:00,54.81,54.85,54.81,54.83,40311.0,48.7442,48.7798,48.7442,48.762,40311.0
2019-03-26 14:10:00,54.82,54.83,54.79,54.81,139814.0,48.7531,48.762,48.7264,48.7442,139814.0
2019-03-26 14:15:00,54.82,54.86,54.82,54.86,23598.0,48.7531,48.7887,48.7531,48.7887,23598.0
2019-03-26 14:20:00,54.85,54.85,54.81,54.84,34345.0,48.7798,48.7798,48.7442,48.7709,34345.0
2019-03-26 14:25:00,54.83,54.83,54.79,54.8,39212.0,48.762,48.762,48.7264,48.7353,39212.0
2019-03-26 14:30:00,54.8,54.81,54.78,54.81,88904.0,48.7353,48.7442,48.7176,48.7442,88904.0
2019-03-26 14:35:00,54.81,54.83,54.81,54.83,37433.0,48.7442,48.762,48.7442,48.762,37433.0
2019-03-26 14:40:00,54.83,54.85,54.83,54.85,36513.0,48.762,48.7798,48.762,48.7798,36513.0
2019-03-26 14:45:00,54.86,54.86,54.85,54.85,20716.0,48.7887,48.7887,48.7798,48.7798,20716.0
2019-03-26 14:50:00,54.85,54.85,54.81,54.81,31076.0,48.7798,48.7798,48.7442,48.7442,31076.0
2019-03-26 14:55:00,54.81,54.86,54.8,54.86,60517.0,48.7442,48.7887,48.7353,48.7887,60517.0
2019-03-26 15:00:00,54.85,54.89,54.84,54.88,64318.0,48.7798,48.8154,48.7709,48.8065,64318.0
2019-03-26 15:05:00,54.88,54.91,54.87,54.89,54503.0,48.8065,48.8332,48.7976,48.8154,54503.0
2019-03-26 15:10:00,54.89,54.9,54.88,54.88,38579.0,48.8154,48.8243,48.8065,48.8065,38579.0
2019-03-26 15:15:00,54.88,54.89,54.86,54.86,122961.0,48.8065,48.8154,48.7887,48.7887,122961.0
2019-03-26 15:20:00,54.86,54.87,54.84,54.85,47885.0,48.7887,48.7976,48.7709,48.7798,47885.0
2019-03-26 15:25:00,54.85,54.85,54.82,54.82,39656.0,48.7798,48.7798,48.7531,48.7531,39656.0
2019-03-26 15:30:00,54.81,54.85,54.8,54.84,55304.0,48.7442,48.7798,48.7353,48.7709,55304.0
2019-03-26 15:35:00,54.84,54.86,54.83,54.84,46577.0,48.7709,48.7887,48.762,48.7709,46577.0
2019-03-26 15:40:00,54.84,54.86,54.83,54.85,74814.0,48.7709,48.7887,48.762,48.7798,74814.0
2019-03-26 15:45:00,54.85,54.89,54.84,54.87,130369.0,48.7798,48.8154,48.7709,48.7976,130369.0
2019-03-26 15:50:00,54.87,54.91,54.87,54.9,168508.0,48.7976,48.8332,48.7976,48.8243,168508.0
2019-03-26 15:55:00,54.9,54.95,54.9,54.92,908362.0,48.8243,48.8687,48.8243,48.8421,908362.0
2019-03-27 09:30:00,55.0,55.1,55.0,55.05,112875.0,48.9132,49.0021,48.9132,48.9577,112875.0
2019-03-27 09:35:00,55.06,55.09,55.02,55.02,144978.0,48.9666,48.9932,48.931,48.931,144978.0
2019-03-27 09:40:00,55.03,55.05,55.0,55.01,69630.0,48.9399,48.9577,48.9132,48.9221,69630.0
2019-03-27 09:45:00,55.0,55.02,54.97,54.98,100678.0,48.9132,48.931,48.8865,48.8954,100678.0
2019-03-27 09:50:00,54.99,55.04,54.98,54.99,31626.0,48.9043,48.9488,48.8954,48.9043,31626.0
2019-03-27 09:55:00,54.98,54.99,54.9,54.91,119659.0,48.8954,48.9043,48.8243,48.8332,119659.0
2019-03-27 10:00:00,54.9,54.93,54.89,54.91,42092.0,48.8243,48.851,48.8154,48.8332,42092.0
2019-03-27 10:05:00,54.91,54.93,54.89,54.91,22020.0,48.8332,48.851,48.8154,48.8332,22020.0
2019-03-27 10:10:00,54.91,54.95,54.9,54.95,22312.0,48.8332,48.8687,48.8243,48.8687,22312.0
2019-03-27 10:15:00,54.94,54.97,54.93,54.97,21648.0,48.8598,48.8865,48.851,48.8865,21648.0
2019-03-27 10:20:00,54.97,54.99,54.95,54.98,22266.0,48.8865,48.9043,48.8687,48.8954,22266.0
2019-03-27 10:25:00,54.99,55.0,54.96,54.97,63918.0,48.9043,48.9132,48.8776,48.8865,63918.0
2019-03-27 10:30:00,54.96,54.99,54.93,54.94,23579.0,48.8776,48.9043,48.851,48.8598,23579.0
2019-03-27 10:35:00,54.93,54.94,54.89,54.9,40400.0,48.851,48.8598,48.8154,48.8243,40400.0
2019-03-27 10:40:00,54.9,54.91,54.82,54.84,174866.0,48.8243,48.8332,48.7531,48.7709,174866.0
2019-03-27 10:45:00,54.84,54.84,54.8,54.81,102333.0,48.7709,48.7709,48.7353,48.7442,102333.0
2019-03-27 10:50:00,54.8,54.82,54.76,54.77,49985.0,48.7353,48.7531,48.6998,48.7087,49985.0
2019-03-27 10:55:00,54.77,54.79,54.76,54.78,32785.0,48.7087,48.7264,48.6998,48.7176,32785.0
2019-03-27 11:00:00,54.78,54.8,54.74,54.76,33900.0,48.7176,48.7353,48.682,48.6998,33900.0
2019-03-27 11:05:00,54.76,54.79,54.73,54.78,39614.0,48.6998,48.7264,48.6731,48.7176,39614.0
2019-03-27 11:10:00,54.78,54.79,54.73,54.73,66017.0,48.7176,48.7264,48.6731,48.6731,66017.0
2019-03-27 11:15:00,54.72,54.73,54.68,54.71,51756.0,48.6642,48.6731,48.6286,48.6553,51756.0
2019-03-27 11:20:00,54.71,54.72,54.69,54.72,43660.0,48.6553,48.6642,48.6375,48.6642,43660.0
2019-03-27 11:25:00,54.72,54.73,54.63,54.64,65498.0,48.6642,48.6731,48.5842,48.593,65498.0
2019-03-27 11:30:00,54.63,54.66,54.59,54.6,278440.0,48.5842,48.6108,48.5486,48.5575,278440.0
2019-03-27 11:35:00,54.6,54.61,54.58,54.58,241250.0,48.5575,48.5664,48.5397,48.5397,241250.0
2019-03-27 11:40:00,54.59,54.6,54.52,54.52,211517.0,48.5486,48.5575,48.4863,48.4863,211517.0
2019-03-27 11:45:00,54.52,54.54,54.5,54.52,298470.0,48.4863,48.5041,48.4685,48.4863,298470.0
2019-03-27 11:50:00,54.52,54.54,54.48,54.5,374160.0,48.4863,48.5041,48.4508,48.4685,374160.0
2019-03-27 11:55:00,54.51,54.55,54.49,54.51,380797.0,48.4774,48.513,48.4596,48.4774,380797.0
2019-03-27 12:00:00,54.51,54.58,54.49,54.58,276746.0,48.4774,48.5397,48.4596,48.5397,276746.0
2019-03-27 12:05:00,54.58,54.59,54.55,54.56,76082.0,48.5397,48.5486,48.513,48.5219,76082.0
2019-03-27 12:10:00,54.55,54.59,54.54,54.55,122809.0,48.513,48.5486,48.5041,48.513,122809.0
2019-03-27 12:15:00,54.55,54.57,54.53,54.54,122144.0,48.513,48.5308,48.4952,48.5041,122144.0
2019-03-27 12:20:00,54.55,54.6,54.54,54.57,160710.0,48.513,48.5575,48.5041,48.5308,160710.0
2019-03-27 12:25:00,54.58,54.63,54.56,54.62,88703.0,48.5397,48.5842,48.5219,48.5753,88703.0
2019-03-27 12:30:00,54.62,54.66,54.61,54.65,39909.0,48.5753,48.6108,48.5664,48.6019,39909.0
2019-03-27 12:35:00,54.65,54.66,54.61,54.61,85037.0,48.6019,48.6108,48.5664,48.5664,85037.0
2019-03-27 12:40:00,54.61,54.65,54.59,54.65,39619.0,48.5664,48.6019,48.5486,48.6019,39619.0
2019-03-27 12:45:00,54.65,54.66,54.63,54.64,26721.0,48.6019,48.6108,48.5842,48.593,26721.0
2019-03-27 12:50:00,54.64,54.69,54.63,54.67,28765.0,48.593,48.6375,48.5842,48.6197,28765.0
2019-03-27 12:55:00,54.67,54.68,54.63,54.64,58996.0,48.6197,48.6286,48.5842,48.593,58996.0
2019-03-27 13:00:00,54.64,54.64,54.61,54.62,49239.0,48.593,48.593,48.5664,48.5753,49239.0
2019-03-27 13:05:00,54.62,54.63,54.59,54.59,53079.0,48.5753,48.5842,48.5486,48.5486,53079.0
2019-03-27 13:10:00,54.59,54.67,54.58,54.67,345879.0,48.5486,48.6197,48.5397,48.6197,345879.0
2019-03-27 13:15:00,54.67,54.7,54.63,54.65,173993.0,48.6197,48.6464,48.5842,48.6019,173993.0
2019-03-27 13:20:00,54.65,54.68,54.63,54.66,62281.0,48.6019,48.6286,48.5842,48.6108,62281.0
2019-03-27 13:25:00,54.66,54.7,54.66,54.68,83329.0,48.6108,48.6464,48.6108,48.6286,83329.0
2019-03-27 13:30:00,54.68,54.69,54.66,54.68,76999.0,48.6286,48.6375,48.6108,48.6286,76999.0
2019-03-27 13:35:00,54.67,54.68,54.65,54.68,49789.0,48.6197,48.6286,48.6019,48.6286,49789.0
2019-03-27 13:40:00,54.68,54.7,54.67,54.69,77128.0,48.6286,48.6464,48.6197,48.6375,77128.0
2019-03-27 13:45:00,54.69,54.72,54.67,54.69,106290.0,48.6375,48.6642,48.6197,48.6375,106290.0
2019-03-27 13:50:00,54.69,54.72,54.68,54.72,85746.0,48.6375,48.6642,48.6286,48.6642,85746.0
2019-03-27 13:55:00,54.71,54.72,54.69,54.7,94604.0,48.6553,48.6642,48.6375,48.6464,94604.0
2019-03-27 14:00:00,54.69,54.73,54.68,54.71,162746.0,48.6375,48.6731,48.6286,48.6553,162746.0
2019-03-27 14:05:00,54.71,54.72,54.69,54.71,138226.0,48.6553,48.6642,48.6375,48.6553,138226.0
2019-03-27 14:10:00,54.71,54.75,54.71,54.74,85171.0,48.6553,48.6909,48.6553,48.682,85171.0
2019-03-27 14:15:00,54.74,54.75,54.69,54.7,70577.0,48.682,48.6909,48.6375,48.6464,70577.0
2019-03-27 14:20:00,54.69,54.7,54.66,54.69,77194.0,48.6375,48.6464,48.6108,48.6375,77194.0
2019-03-27 14:25:00,54.69,54.69,54.66,54.69,199978.0,48.6375,48.6375,48.6108,48.6375,199978.0
2019-03-27 14:30:00,54.69,54.71,54.68,54.69,123735.0,48.6375,48.6553,48.6286,48.6375,123735.0
2019-03-27 14:35:00,54.69,54.7,54.62,54.63,150683.0,48.6375,48.6464,48.5753,48.5842,150683.0
2019-03-27 14:40:00,54.63,54.66,54.62,54.66,90620.0,48.5842,48.6108,48.5753,48.6108,90620.0
2019-03-27 14:45:00,54.65,54.67,54.63,54.65,147125.0,48.6019,48.6197,48.5842,48.6019,147125.0
2019-03-27 14:50:00,54.65,54.69,54.65,54.67,89750.0,48.6019,48.6375,48.6019,48.6197,89750.0
2019-03-27 14:55:00,54.67,54.69,54.64,54.66,112331.0,48.6197,48.6375,48.593,48.6108,112331.0
2019-03-27 15:00:00,54.66,54.67,54.63,54.64,137118.0,48.6108,48.6197,48.5842,48.593,137118.0
2019-03-27 15:05:00,54.63,54.65,54.61,54.62,116308.0,48.5842,48.6019,48.5664,48.5753,116308.0
2019-03-27 15:10:00,54.62,54.63,54.59,54.61,302190.0,48.5753,48.5842,48.5486,48.5664,302190.0
2019-03-27 15:15:00,54.61,54.64,54.59,54.64,138847.0,48.5664,48.593,48.5486,48.593,138847.0
2019-03-27 15:20:00,54.64,54.67,54.62,54.66,140842.0,48.593,48.6197,48.5753,48.6108,140842.0
2019-03-27 15:25:00,54.66,54.7,54.66,54.7,199166.0,48.6108,48.6464,48.6108,48.6464,199166.0
2019-03-27 15:30:00,54.7,54.76,54.7,54.75,205525.0,48.6464,48.6998,48.6464,48.6909,205525.0
2019-03-27 15:35:00,54.75,54.76,54.72,54.73,167814.0,48.6909,48.6998,48.6642,48.6731,167814.0
2019-03-27 15:40:00,54.73,54.76,54.73,54.76,288846.0,48.6731,48.6998,48.6731,48.6998,288846.0
2019-03-27 15:45:00,54.76,54.78,54.75,54.76,291743.0,48.6998,48.7176,48.6909,48.6998,291743.0
2019-03-27 15:50:00,54.75,54.77,54.71,54.72,467319.0,48.6909,48.7087,48.6553,48.6642,467319.0
2019-03-27 15:55:00,54.71,54.73,54.69,54.72,1205741.0,48.6553,48.6731,48.6375,48.6642,1205741.0
2019-03-28 09:30:00,54.65,54.69,54.59,54.62,196196.0,48.6019,48.6375,48.5486,48.5753,196196.0
2019-03-28 09:35:00,54.63,54.65,54.58,54.59,72208.0,48.5842,48.6019,48.5397,48.5486,72208.0
2019-03-28 09:40:00,54.59,54.62,54.56,54.62,38423.0,48.5486,48.5753,48.5219,48.5753,38423.0
2019-03-28 09:45:00,54.62,54.63,54.58,54.62,76668.0,48.5753,48.5842,48.5397,48.5753,76668.0
2019-03-28 09:50:00,54.63,54.64,54.58,54.6,63671.0,48.5842,48.593,48.5397,48.5575,63671.0
2019-03-28 09:55:00,54.6,54.62,54.59,54.61,16988.0,48.5575,48.5753,48.5486,48.5664,16988.0
2019-03-28 10:00:00,54.62,54.68,54.6,54.68,72598.0,48.5753,48.6286,48.5575,48.6286,72598.0
2019-03-28 10:05:00,54.68,54.69,54.66,54.67,315226.0,48.6286,48.6375,48.6108,48.6197,315226.0
2019-03-28 10:10:00,54.68,54.68,54.63,54.64,200752.0,48.6286,48.6286,48.5842,48.593,200752.0
2019-03-28 10:15:00,54.64,54.64,54.61,54.62,65011.0,48.593,48.593,48.5664,48.5753,65011.0
2019-03-28 10:20:00,54.62,54.67,54.61,54.65,94218.0,48.5753,48.6197,48.5664,48.6019,94218.0
2019-03-28 10:25:00,54.65,54.66,54.61,54.63,90414.0,48.6019,48.6108,48.5664,48.5842,90414.0
2019-03-28 10:30:00,54.63,54.68,54.63,54.66,119801.0,48.5842,48.6286,48.5842,48.6108,119801.0
2019-03-28 10:35:00,54.65,54.67,54.63,54.63,167117.0,48.6019,48.6197,48.5842,48.5842,167117.0
2019-03-28 10:40:00,54.62,54.64,54.62,54.63,74324.0,48.5753,48.593,48.5753,48.5842,74324.0
2019-03-28 10:45:00,54.63,54.63,54.6,54.62,36138.0,48.5842,48.5842,48.5575,48.5753,36138.0
2019-03-28 10:50:00,54.61,54.61,54.58,54.6,137177.0,48.5664,48.5664,48.5397,48.5575,137177.0
2019-03-28 10:55:00,54.59,54.62,54.58,54.59,59526.0,48.5486,48.5753,48.5397,48.5486,59526.0
2019-03-28 11:00:00,54.58,54.59,54.55,54.57,99775.0,48.5397,48.5486,48.513,48.5308,99775.0
2019-03-28 11:05:00,54.56,54.57,54.54,54.56,147814.0,48.5219,48.5308,48.5041,48.5219,147814.0
2019-03-28 11:10:00,54.56,54.58,54.55,54.56,59823.0,48.5219,48.5397,48.513,48.5219,59823.0
2019-03-28 11:15:00,54.56,54.56,54.52,54.52,15599.0,48.5219,48.5219,48.4863,48.4863,15599.0
2019-03-28 11:20:00,54.52,54.54,54.49,54.51,54855.0,48.4863,48.5041,48.4596,48.4774,54855.0
2019-03-28 11:25:00,54.52,54.52,54.49,54.5,117503.0,48.4863,48.4863,48.4596,48.4685,117503.0
2019-03-28 11:30:00,54.5,54.53,54.5,54.52,111371.0,48.4685,48.4952,48.4685,48.4863,111371.0
2019-03-28 11:35:00,54.52,54.56,54.51,54.55,115386.0,48.4863,48.5219,48.4774,48.513,115386.0
2019-03-28 11:40:00,54.55,54.56,54.52,54.55,59943.0,48.513,48.5219,48.4863,48.513,59943.0
2019-03-28 11:45:00,54.54,54.61,54.53,54.6,95650.0,48.5041,48.5664,48.4952,48.5575,95650.0
2019-03-28 11:50:00,54.6,54.6,54.54,54.55,133308.0,48.5575,48.5575,48.5041,48.513,133308.0
2019-03-28 11:55:00,54.56,54.59,54.55,54.58,37711.0,48.5219,48.5486,48.513,48.5397,37711.0
2019-03-28 12:00:00,54.58,54.59,54.56,54.58,30172.0,48.5397,48.5486,48.5219,48.5397,30172.0
2019-03-28 12:05:00,54.58,54.58,54.55,54.55,20836.0,48.5397,48.5397,48.513,48.513,20836.0
2019-03-28 12:10:00,54.55,54.55,54.52,54.52,34116.0,48.513,48.513,48.4863,48.4863,34116.0
2019-03-28 12:15:00,54.53,54.56,54.51,54.55,16012.0,48.4952,48.5219,48.4774,48.513,16012.0
2019-03-28 12:20:00,54.55,54.57,54.54,54.57,45850.0,48.513,48.5308,48.5041,48.5308,45850.0
2019-03-28 12:25:00,54.58,54.58,54.54,54.56,14742.0,48.5397,48.5397,48.5041,48.5219,14742.0
2019-03-28 12:30:00,54.57,54.59,54.56,54.57,89685.0,48.5308,48.5486,48.5219,48.5308,89685.0
2019-03-28 12:35:00,54.57,54.59,54.56,54.59,82768.0,48.5308,48.5486,48.5219,48.5486,82768.0
2019-03-28 12:40:00,54.59,54.61,54.59,54.6,40239.0,48.5486,48.5664,48.5486,48.5575,40239.0
2019-03-28 12:45:00,54.6,54.61,54.58,54.6,47792.0,48.5575,48.5664,48.5397,48.5575,47792.0
2019-03-28 12:50:00,54.61,54.64,54.61,54.63,10611.0,48.5664,48.593,48.5664,48.5842,10611.0
2019-03-28 12:55:00,54.63,54.64,54.62,54.64,18075.0,48.5842,48.593,48.5753,48.593,18075.0
2019-03-28 13:00:00,54.64,54.68,54.63,54.67,35688.0,48.593,48.6286,48.5842,48.6197,35688.0
2019-03-28 13:05:00,54.67,54.68,54.65,54.66,268796.0,48.6197,48.6286,48.6019,48.6108,268796.0
2019-03-28 13:10:00,54.66,54.67,54.64,54.65,49920.0,48.6108,48.6197,48.593,48.6019,49920.0
2019-03-28 13:15:00,54.65,54.66,54.64,54.65,13174.0,48.6019,48.6108,48.593,48.6019,13174.0
2019-03-28 13:20:00,54.66,54.68,54.66,54.67,36099.0,48.6108,48.6286,48.6108,48.6197,36099.0
2019-03-28 13:25:00,54.67,54.68,54.66,54.68,14556.0,48.6197,48.6286,48.6108,48.6286,14556.0
2019-03-28 13:30:00,54.68,54.7,54.67,54.68,28764.0,48.6286,48.6464,48.6197,48.6286,28764.0
2019-03-28 13:35:00,54.68,54.69,54.67,54.69,48021.0,48.6286,48.6375,48.6197,48.6375,48021.0
2019-03-28 13:40:00,54.69,54.69,54.67,54.68,24912.0,48.6375,48.6375,48.6197,48.6286,24912.0
2019-03-28 13:45:00,54.68,54.71,54.67,54.71,17550.0,48.6286,48.6553,48.6197,48.6553,17550.0
2019-03-28 13:50:00,54.71,54.73,54.7,54.72,27288.0,48.6553,48.6731,48.6464,48.6642,27288.0
2019-03-28 13:55:00,54.73,54.73,54.72,54.73,6124.0,48.6731,48.6731,48.6642,48.6731,6124.0
2019-03-28 14:00:00,54.73,54.74,54.72,54.73,36446.0,48.6731,48.682,48.6642,48.6731,36446.0
2019-03-28 14:05:00,54.72,54.72,54.7,54.72,15969.0,48.6642,48.6642,48.6464,48.6642,15969.0
2019-03-28 14:10:00,54.72,54.73,54.72,54.73,21158.0,48.6642,48.6731,48.6642,48.6731,21158.0
2019-03-28 14:15:00,54.73,54.75,54.72,54.75,30161.0,48.6731,48.6909,48.6642,48.6909,30161.0
2019-03-28 14:20:00,54.74,54.75,54.72,54.73,23223.0,48.682,48.6909,48.6642,48.6731,23223.0
2019-03-28 14:25:00,54.74,54.75,54.73,54.75,50952.0,48.682,48.6909,48.6731,48.6909,50952.0
2019-03-28 14:30:00,54.74,54.74,54.71,54.71,25798.0,48.682,48.682,48.6553,48.6553,25798.0
2019-03-28 14:35:00,54.71,54.71,54.7,54.7,14982.0,48.6553,48.6553,48.6464,48.6464,14982.0
2019-03-28 14:40:00,54.71,54.71,54.68,54.69,14189.0,48.6553,48.6553,48.6286,48.6375,14189.0
2019-03-28 14:45:00,54.68,54.71,54.68,54.69,9345.0,48.6286,48.6553,48.6286,48.6375,9345.0
2019-03-28 14:50:00,54.69,54.71,54.68,54.71,12646.0,48.6375,48.6553,48.6286,48.6553,12646.0
2019-03-28 14:55:00,54.71,54.74,54.71,54.73,13906.0,48.6553,48.682,48.6553,48.6731,13906.0
2019-03-28 15:00:00,54.73,54.76,54.71,54.75,20350.0,48.6731,48.6998,48.6553,48.6909,20350.0
2019-03-28 15:05:00,54.74,54.75,54.74,54.74,4150.0,48.682,48.6909,48.682,48.682,4150.0
2019-03-28 15:10:00,54.74,54.76,54.74,54.76,9204.0,48.682,48.6998,48.682,48.6998,9204.0
2019-03-28 15:15:00,54.75,54.75,54.72,54.73,18361.0,48.6909,48.6909,48.6642,48.6731,18361.0
2019-03-28 15:20:00,54.73,54.74,54.72,54.74,13839.0,48.6731,48.682,48.6642,48.682,13839.0
2019-03-28 15:25:00,54.74,54.77,54.73,54.74,31021.0,48.682,48.7087,48.6731,48.682,31021.0
2019-03-28 15:30:00,54.74,54.77,54.74,54.76,53509.0,48.682,48.7087,48.682,48.6998,53509.0
2019-03-28 15:35:00,54.77,54.79,54.76,54.77,94609.0,48.7087,48.7264,48.6998,48.7087,94609.0
2019-03-28 15:40:00,54.76,54.78,54.76,54.77,18540.0,48.6998,48.7176,48.6998,48.7087,18540.0
2019-03-28 15:45:00,54.77,54.77,54.75,54.75,145286.0,48.7087,48.7087,48.6909,48.6909,145286.0
2019-03-28 15:50:00,54.75,54.78,54.74,54.77,70290.0,48.6909,48.7176,48.682,48.7087,70290.0
2019-03-28 15:55:00,54.78,54.79,54.75,54.77,201707.0,48.7176,48.7264,48.6909,48.7087,201707.0
2019-03-29 09:30:00,54.78,54.8,54.73,54.73,125556.0,48.7176,48.7353,48.6731,48.6731,125556.0
2019-03-29 09:35:00,54.74,54.75,54.71,54.72,69231.0,48.682,48.6909,48.6553,48.6642,69231.0
2019-03-29 09:40:00,54.72,54.76,54.71,54.76,172181.0,48.6642,48.6998,48.6553,48.6998,172181.0
2019-03-29 09:45:00,54.76,54.78,54.73,54.73,98351.0,48.6998,48.7176,48.6731,48.6731,98351.0
2019-03-29 09:50:00,54.73,54.74,54.71,54.74,197999.0,48.6731,48.682,48.6553,48.682,197999.0
2019-03-29 09:55:00,54.75,54.77,54.73,54.76,187739.0,48.6909,48.7087,48.6731,48.6998,187739.0
2019-03-29 10:00:00,54.76,54.78,54.73,54.77,134226.0,48.6998,48.7176,48.6731,48.7087,134226.0
2019-03-29 10:05:00,54.77,54.78,54.75,54.77,44974.0,48.7087,48.7176,48.6909,48.7087,44974.0
2019-03-29 10:10:00,54.77,54.78,54.74,54.78,61766.0,48.7087,48.7176,48.682,48.7176,61766.0
2019-03-29 10:15:00,54.77,54.78,54.75,54.77,106930.0,48.7087,48.7176,48.6909,48.7087,106930.0
2019-03-29 10:20:00,54.77,54.77,54.72,54.73,63339.0,48.7087,48.7087,48.6642,48.6731,63339.0
2019-03-29 10:25:00,54.73,54.76,54.73,54.74,30326.0,48.6731,48.6998,48.6731,48.682,30326.0
2019-03-29 10:30:00,54.74,54.75,54.71,54.72,30645.0,48.682,48.6909,48.6553,48.6642,30645.0
2019-03-29 10:35:00,54.72,54.74,54.7,54.72,47282.0,48.6642,48.682,48.6464,48.6642,47282.0
2019-03-29 10:40:00,54.72,54.73,54.64,54.64,52200.0,48.6642,48.6731,48.593,48.593,52200.0
2019-03-29 10:45:00,54.64,54.67,54.63,54.65,132053.0,48.593,48.6197,48.5842,48.6019,132053.0
2019-03-29 10:50:00,54.64,54.65,54.62,54.63,26434.0,48.593,48.6019,48.5753,48.5842,26434.0
2019-03-29 10:55:00,54.62,54.67,54.62,54.67,275354.0,48.5753,48.6197,48.5753,48.6197,275354.0
2019-03-29 11:00:00,54.66,54.69,54.66,54.67,236289.0,48.6108,48.6375,48.6108,48.6197,236289.0
2019-03-29 11:05:00,54.67,54.68,54.65,54.67,134049.0,48.6197,48.6286,48.6019,48.6197,134049.0
2019-03-29 11:10:00,54.67,54.69,54.67,54.68,153911.0,48.6197,48.6375,48.6197,48.6286,153911.0
2019-03-29 11:15:00,54.68,54.72,54.68,54.71,199332.0,48.6286,48.6642,48.6286,48.6553,199332.0
2019-03-29 11:20:00,54.7,54.73,54.69,54.73,203670.0,48.6464,48.6731,48.6375,48.6731,203670.0
2019-03-29 11:25:00,54.73,54.75,54.72,54.74,34941.0,48.6731,48.6909,48.6642,48.682,34941.0
2019-03-29 11:30:00,54.74,54.76,54.73,54.76,92314.0,48.682,48.6998,48.6731,48.6998,92314.0
2019-03-29 11:35:00,54.76,54.77,54.74,54.75,291758.0,48.6998,48.7087,48.682,48.6909,291758.0
2019-03-29 11:40:00,54.76,54.77,54.75,54.76,43212.0,48.6998,48.7087,48.6909,48.6998,43212.0
2019-03-29 11:45:00,54.76,54.78,54.76,54.77,15853.0,48.6998,48.7176,48.6998,48.7087,15853.0
2019-03-29 11:50:00,54.78,54.79,54.76,54.78,86197.0,48.7176,48.7264,48.6998,48.7176,86197.0
2019-03-29 11:55:00,54.79,54.8,54.77,54.77,49411.0,48.7264,48.7353,48.7087,48.7087,49411.0
2019-03-29 12:00:00,54.78,54.78,54.74,54.75,48952.0,48.7176,48.7176,48.682,48.6909,48952.0
2019-03-29 12:05:00,54.76,54.77,54.73,54.73,111941.0,48.6998,48.7087,48.6731,48.6731,111941.0
2019-03-29 12:10:00,54.73,54.73,54.7,54.7,118410.0,48.6731,48.6731,48.6464,48.6464,118410.0
2019-03-29 12:15:00,54.7,54.73,54.7,54.73,25905.0,48.6464,48.6731,48.6464,48.6731,25905.0
2019-03-29 12:20:00,54.73,54.74,54.72,54.72,25765.0,48.6731,48.682,48.6642,48.6642,25765.0
2019-03-29 12:25:00,54.72,54.73,54.71,54.71,26965.0,48.6642,48.6731,48.6553,48.6553,26965.0
2019-03-29 12:30:00,54.71,54.75,54.71,54.75,52037.0,48.6553,48.6909,48.6553,48.6909,52037.0
2019-03-29 12:35:00,54.75,54.76,54.74,54.74,117916.0,48.6909,48.6998,48.682,48.682,117916.0
2019-03-29 12:40:00,54.75,54.75,54.71,54.71,49803.0,48.6909,48.6909,48.6553,48.6553,49803.0
2019-03-29 12:45:00,54.71,54.73,54.7,54.73,52891.0,48.6553,48.6731,48.6464,48.6731,52891.0
2019-03-29 12:50:00,54.73,54.74,54.71,54.73,17668.0,48.6731,48.682,48.6553,48.6731,17668.0
2019-03-29 12:55:00,54.73,54.75,54.72,54.75,33368.0,48.6731,48.6909,48.6642,48.6909,33368.0
2019-03-29 13:00:00,54.75,54.76,54.74,54.75,21956.0,48.6909,48.6998,48.682,48.6909,21956.0
2019-03-29 13:05:00,54.74,54.74,54.73,54.73,8026.0,48.682,48.682,48.6731,48.6731,8026.0
2019-03-29 13:10:00,54.73,54.74,54.72,54.72,10777.0,48.6731,48.682,48.6642,48.6642,10777.0
2019-03-29 13:15:00,54.72,54.73,54.71,54.71,8242.0,48.6642,48.6731,48.6553,48.6553,8242.0
2019-03-29 13:20:00,54.7,54.72,54.7,54.7,29070.0,48.6464,48.6642,48.6464,48.6464,29070.0
2019-03-29 13:25:00,54.71,54.72,54.7,54.71,13326.0,48.6553,48.6642,48.6464,48.6553,13326.0
2019-03-29 13:30:00,54.71,54.71,54.68,54.69,37069.0,48.6553,48.6553,48.6286,48.6375,37069.0
2019-03-29 13:35:00,54.69,54.7,54.67,54.68,35148.0,48.6375,48.6464,48.6197,48.6286,35148.0
2019-03-29 13:40:00,54.69,54.72,54.68,54.72,33935.0,48.6375,48.6642,48.6286,48.6642,33935.0
2019-03-29 13:45:00,54.72,54.72,54.69,54.7,85238.0,48.6642,48.6642,48.6375,48.6464,85238.0
2019-03-29 13:50:00,54.71,54.71,54.68,54.69,98816.0,48.6553,48.6553,48.6286,48.6375,98816.0
2019-03-29 13:55:00,54.69,54.69,54.67,54.68,92880.0,48.6375,48.6375,48.6197,48.6286,92880.0
2019-03-29 14:00:00,54.68,54.69,54.68,54.69,31367.0,48.6286,48.6375,48.6286,48.6375,31367.0
2019-03-29 14:05:00,54.69,54.7,54.68,54.7,146340.0,48.6375,48.6464,48.6286,48.6464,146340.0
2019-03-29 14:10:00,54.7,54.71,54.69,54.71,107701.0,48.6464,48.6553,48.6375,48.6553,107701.0
2019-03-29 14:15:00,54.71,54.71,54.68,54.68,29082.0,48.6553,48.6553,48.6286,48.6286,29082.0
2019-03-29 14:20:00,54.68,54.69,54.67,54.68,22799.0,48.6286,48.6375,48.6197,48.6286,22799.0
2019-03-29 14:25:00,54.67,54.68,54.67,54.67,8562.0,48.6197,48.6286,48.6197,48.6197,8562.0
2019-03-29 14:30:00,54.67,54.69,54.67,54.68,66646.0,48.6197,48.6375,48.6197,48.6286,66646.0
2019-03-29 14:35:00,54.69,54.69,54.67,54.68,17885.0,48.6375,48.6375,48.6197,48.6286,17885.0
2019-03-29 14:40:00,54.68,54.68,54.65,54.66,100059.0,48.6286,48.6286,48.6019,48.6108,100059.0
2019-03-29 14:45:00,54.66,54.68,54.65,54.68,62835.0,48.6108,48.6286,48.6019,48.6286,62835.0
2019-03-29 14:50:00,54.68,54.71,54.67,54.71,194069.0,48.6286,48.6553,48.6197,48.6553,194069.0
2019-03-29 14:55:00,54.71,54.72,54.68,54.7,85972.0,48.6553,48.6642,48.6286,48.6464,85972.0
2019-03-29 15:00:00,54.7,54.72,54.69,54.7,43069.0,48.6464,48.6642,48.6375,48.6464,43069.0
2019-03-29 15:05:00,54.7,54.7,54.68,54.69,12991.0,48.6464,48.6464,48.6286,48.6375,12991.0
2019-03-29 15:10:00,54.69,54.69,54.65,54.66,12357.0,48.6375,48.6375,48.6019,48.6108,12357.0
2019-03-29 15:15:00,54.65,54.68,54.65,54.65,52996.0,48.6019,48.6286,48.6019,48.6019,52996.0
2019-03-29 15:20:00,54.65,54.66,54.62,54.62,38148.0,48.6019,48.6108,48.5753,48.5753,38148.0
2019-03-29 15:25:00,54.63,54.65,54.61,54.63,58049.0,48.5842,48.6019,48.5664,48.5842,58049.0
2019-03-29 15:30:00,54.63,54.65,54.61,54.64,44786.0,48.5842,48.6019,48.5664,48.593,44786.0
2019-03-29 15:35:00,54.64,54.64,54.63,54.64,41672.0,48.593,48.593,48.5842,48.593,41672.0
2019-03-29 15:40:00,54.64,54.65,54.63,54.63,31357.0,48.593,48.6019,48.5842,48.5842,31357.0
2019-03-29 15:45:00,54.64,54.65,54.62,54.63,74137.0,48.593,48.6019,48.5753,48.5842,74137.0
2019-03-29 15:50:00,54.63,54.68,54.62,54.66,134459.0,48.5842,48.6286,48.5753,48.6108,134459.0
2019-03-29 15:55:00,54.66,54.74,54.66,54.73,383476.0,48.6108,48.682,48.6108,48.6731,383476.0
2019-04-01 09:30:00,55.22,55.26,55.22,55.24,117158.0,49.1089,49.1444,49.1089,49.1266,117158.0
2019-04-01 09:35:00,55.23,55.25,55.18,55.21,243204.0,49.1178,49.1355,49.0733,49.1,243204.0
2019-04-01 09:40:00,55.21,55.24,55.2,55.22,120916.0,49.1,49.1266,49.0911,49.1089,120916.0
2019-04-01 09:45:00,55.22,55.23,55.2,55.22,37339.0,49.1089,49.1178,49.0911,49.1089,37339.0
2019-04-01 09:50:00,55.22,55.24,55.21,55.22,119770.0,49.1089,49.1266,49.1,49.1089,119770.0
2019-04-01 09:55:00,55.21,55.23,55.2,55.21,69190.0,49.1,49.1178,49.0911,49.1,69190.0
2019-04-01 10:00:00,55.21,55.24,55.19,55.23,532044.0,49.1,49.1266,49.0822,49.1178,532044.0
2019-04-01 10:05:00,55.23,55.23,55.15,55.15,89076.0,49.1178,49.1178,49.0466,49.0466,89076.0
2019-04-01 10:10:00,55.15,55.16,55.14,55.16,170663.0,49.0466,49.0555,49.0377,49.0555,170663.0
2019-04-01 10:15:00,55.16,55.19,55.14,55.19,117085.0,49.0555,49.0822,49.0377,49.0822,117085.0
2019-04-01 10:20:00,55.19,55.19,55.15,55.15,60711.0,49.0822,49.0822,49.0466,49.0466,60711.0
2019-04-01 10:25:00,55.15,55.19,55.15,55.19,120886.0,49.0466,49.0822,49.0466,49.0822,120886.0
2019-04-01 10:30:00,55.19,55.21,55.18,55.21,163871.0,49.0822,49.1,49.0733,49.1,163871.0
2019-04-01 10:35:00,55.21,55.23,55.2,55.22,50111.0,49.1,49.1178,49.0911,49.1089,50111.0
2019-04-01 10:40:00,55.23,55.24,55.22,55.23,38190.0,49.1178,49.1266,49.1089,49.1178,38190.0
2019-04-01 10:45:00,55.24,55.25,55.21,55.23,120857.0,49.1266,49.1355,49.1,49.1178,120857.0
2019-04-01 10:50:00,55.23,55.24,55.21,55.24,176148.0,49.1178,49.1266,49.1,49.1266,176148.0
2019-04-01 10:55:00,55.24,55.27,55.23,55.27,293071.0,49.1266,49.1533,49.1178,49.1533,293071.0
2019-04-01 11:00:00,55.27,55.29,55.26,55.28,87152.0,49.1533,49.1711,49.1444,49.1622,87152.0
2019-04-01 11:05:00,55.28,55.3,55.27,55.29,45012.0,49.1622,49.18,49.1533,49.1711,45012.0
2019-04-01 11:10:00,55.29,55.29,55.27,55.28,16945.0,49.1711,49.1711,49.1533,49.1622,16945.0
2019-04-01 11:15:00,55.29,55.31,55.28,55.29,25619.0,49.1711,49.1889,49.1622,49.1711,25619.0
2019-04-01 11:20:00,55.29,55.29,55.27,55.29,27383.0,49.1711,49.1711,49.1533,49.1711,27383.0
2019-04-01 11:25:00,55.28,55.29,55.26,55.28,57241.0,49.1622,49.1711,49.1444,49.1622,57241.0
2019-04-01 11:30:00,55.29,55.3,55.27,55.29,256479.0,49.1711,49.18,49.1533,49.1711,256479.0
2019-04-01 11:35:00,55.29,55.32,55.29,55.3,225538.0,49.1711,49.1978,49.1711,49.18,225538.0
2019-04-01 11:40:00,55.3,55.31,55.28,55.29,48458.0,49.18,49.1889,49.1622,49.1711,48458.0
2019-04-01 11:45:00,55.29,55.31,55.28,55.31,63843.0,49.1711,49.1889,49.1622,49.1889,63843.0
2019-04-01 11:50:00,55.32,55.33,55.3,55.32,69838.0,49.1978,49.2067,49.18,49.1978,69838.0
2019-04-01 11:55:00,55.32,55.34,55.31,55.32,25421.0,49.1978,49.2156,49.1889,49.1978,25421.0
2019-04-01 12:00:00,55.33,55.33,55.3,55.32,121223.0,49.2067,49.2067,49.18,49.1978,121223.0
2019-04-01 12:05:00,55.32,55.32,55.28,55.29,27447.0,49.1978,49.1978,49.1622,49.1711,27447.0
2019-04-01 12:10:00,55.29,55.31,55.28,55.3,82233.0,49.1711,49.1889,49.1622,49.18,82233.0
2019-04-01 12:15:00,55.3,55.33,55.3,55.32,115443.0,49.18,49.2067,49.18,49.1978,115443.0
2019-04-01 12:20:00,55.32,55.35,55.31,55.32,46881.0,49.1978,49.2245,49.1889,49.1978,46881.0
2019-04-01 12:25:00,55.32,55.33,55.3,55.32,21629.0,49.1978,49.2067,49.18,49.1978,21629.0
2019-04-01 12:30:00,55.32,55.34,55.31,55.33,22220.0,49.1978,49.2156,49.1889,49.2067,22220.0
2019-04-01 12:35:00,55.33,55.35,55.33,55.35,12385.0,49.2067,49.2245,49.2067,49.2245,12385.0
2019-04-01 12:40:00,55.35,55.37,55.34,55.36,44354.0,49.2245,49.2423,49.2156,49.2334,44354.0
2019-04-01 12:45:00,55.36,55.37,55.35,55.37,27555.0,49.2334,49.2423,49.2245,49.2423,27555.0
2019-04-01 12:50:00,55.36,55.37,55.34,55.35,16656.0,49.2334,49.2423,49.2156,49.2245,16656.0
2019-04-01 12:55:00,55.35,55.37,55.34,55.37,70038.0,49.2245,49.2423,49.2156,49.2423,70038.0
2019-04-01 13:00:00,55.37,55.38,55.36,55.38,11664.0,49.2423,49.2512,49.2334,49.2512,11664.0
2019-04-01 13:05:00,55.38,55.38,55.36,55.38,81226.0,49.2512,49.2512,49.2334,49.2512,81226.0
2019-04-01 13:10:00,55.38,55.39,55.35,55.35,26440.0,49.2512,49.26,49.2245,49.2245,26440.0
2019-04-01 13:15:00,55.35,55.36,55.34,55.35,9545.0,49.2245,49.2334,49.2156,49.2245,9545.0
2019-04-01 13:20:00,55.34,55.37,55.34,55.36,224576.0,49.2156,49.2423,49.2156,49.2334,224576.0
2019-04-01 13:25:00,55.36,55.37,55.35,55.36,26575.0,49.2334,49.2423,49.2245,49.2334,26575.0
2019-04-01 13:30:00,55.37,55.38,55.36,55.38,11141.0,49.2423,49.2512,49.2334,49.2512,11141.0
2019-04-01 13:35:00,55.38,55.38,55.37,55.38,5513.0,49.2512,49.2512,49.2423,49.2512,5513.0
2019-04-01 13:40:00,55.38,55.38,55.37,55.38,4755.0,49.2512,49.2512,49.2423,49.2512,4755.0
2019-04-01 13:45:00,55.38,55.39,55.37,55.38,10623.0,49.2512,49.26,49.2423,49.2512,10623.0
2019-04-01 13:50:00,55.38,55.4,55.38,55.4,10638.0,49.2512,49.2689,49.2512,49.2689,10638.0
2019-04-01 13:55:00,55.4,55.41,55.39,55.41,6543.0,49.2689,49.2778,49.26,49.2778,6543.0
2019-04-01 14:00:00,55.41,55.42,55.4,55.41,30672.0,49.2778,49.2867,49.2689,49.2778,30672.0
2019-04-01 14:05:00,55.41,55.42,55.41,55.41,58173.0,49.2778,49.2867,49.2778,49.2778,58173.0
2019-04-01 14:10:00,55.41,55.43,55.41,55.41,206165.0,49.2778,49.2956,49.2778,49.2778,206165.0
2019-04-01 14:15:00,55.42,55.43,55.4,55.43,98447.0,49.2867,49.2956,49.2689,49.2956,98447.0
2019-04-01 14:20:00,55.43,55.44,55.42,55.43,21452.0,49.2956,49.3045,49.2867,49.2956,21452.0
2019-04-01 14:25:00,55.44,55.45,55.42,55.42,87432.0,49.3045,49.3134,49.2867,49.2867,87432.0
2019-04-01 14:30:00,55.43,55.43,55.41,55.42,48454.0,49.2956,49.2956,49.2778,49.2867,48454.0
2019-04-01 14:35:00,55.42,55.44,55.42,55.43,19328.0,49.2867,49.3045,49.2867,49.2956,19328.0
2019-04-01 14:40:00,55.44,55.45,55.43,55.45,162540.0,49.3045,49.3134,49.2956,49.3134,162540.0
2019-04-01 14:45:00,55.45,55.46,55.43,55.45,390755.0,49.3134,49.3223,49.2956,49.3134,390755.0
2019-04-01 14:50:00,55.44,55.45,55.43,55.45,61566.0,49.3045,49.3134,49.2956,49.3134,61566.0
2019-04-01 14:55:00,55.45,55.46,55.44,55.44,51672.0,49.3134,49.3223,49.3045,49.3045,51672.0
2019-04-01 15:00:00,55.44,55.44,55.42,55.43,218595.0,49.3045,49.3045,49.2867,49.2956,218595.0
2019-04-01 15:05:00,55.43,55.44,55.4,55.41,126766.0,49.2956,49.3045,49.2689,49.2778,126766.0
2019-04-01 15:10:00,55.41,55.42,55.39,55.41,14072.0,49.2778,49.2867,49.26,49.2778,14072.0
2019-04-01 15:15:00,55.41,55.43,55.4,55.43,80335.0,49.2778,49.2956,49.2689,49.2956,80335.0
2019-04-01 15:20:00,55.43,55.44,55.42,55.43,27263.0,49.2956,49.3045,49.2867,49.2956,27263.0
2019-04-01 15:25:00,55.44,55.44,55.42,55.43,19163.0,49.3045,49.3045,49.2867,49.2956,19163.0
2019-04-01 15:30:00,55.43,55.43,55.4,55.41,41567.0,49.2956,49.2956,49.2689,49.2778,41567.0
2019-04-01 15:35:00,55.41,55.42,55.41,55.41,37385.0,49.2778,49.2867,49.2778,49.2778,37385.0
2019-04-01 15:40:00,55.41,55.42,55.41,55.41,107918.0,49.2778,49.2867,49.2778,49.2778,107918.0
2019-04-01 15:45:00,55.41,55.43,55.41,55.43,110517.0,49.2778,49.2956,49.2778,49.2956,110517.0
2019-04-01 15:50:00,55.43,55.46,55.42,55.46,271718.0,49.2956,49.3223,49.2867,49.3223,271718.0
2019-04-01 15:55:00,55.46,55.49,55.44,55.44,657979.0,49.3223,49.349,49.3045,49.3045,657979.0
2019-04-02 09:30:00,55.04,55.08,55.03,55.04,63132.0,48.9488,48.9844,48.9399,48.9488,63132.0
2019-04-02 09:35:00,55.05,55.08,55.03,55.06,87644.0,48.9577,48.9844,48.9399,48.9666,87644.0
2019-04-02 09:40:00,55.06,55.09,55.05,55.07,117262.0,48.9666,48.9932,48.9577,48.9755,117262.0
2019-04-02 09:45:00,55.07,55.09,55.06,55.09,63729.0,48.9755,48.9932,48.9666,48.9932,63729.0
2019-04-02 09:50:00,55.1,55.12,55.09,55.1,124473.0,49.0021,49.0199,48.9932,49.0021,124473.0
2019-04-02 09:55:00,55.1,55.11,55.07,55.09,280120.0,49.0021,49.011,48.9755,48.9932,280120.0
2019-04-02 10:00:00,55.09,55.09,55.0,55.02,196169.0,48.9932,48.9932,48.9132,48.931,196169.0
2019-04-02 10:05:00,55.01,55.07,55.01,55.06,29320.0,48.9221,48.9755,48.9221,48.9666,29320.0
2019-04-02 10:10:00,55.06,55.07,55.05,55.07,52063.0,48.9666,48.9755,48.9577,48.9755,52063.0
2019-04-02 10:15:00,55.07,55.09,55.06,55.08,399033.0,48.9755,48.9932,48.9666,48.9844,399033.0
2019-04-02 10:20:00,55.08,55.08,55.06,55.07,37938.0,48.9844,48.9844,48.9666,48.9755,37938.0
2019-04-02 10:25:00,55.07,55.09,55.07,55.09,19810.0,48.9755,48.9932,48.9755,48.9932,19810.0
2019-04-02 10:30:00,55.09,55.09,55.06,55.06,23041.0,48.9932,48.9932,48.9666,48.9666,23041.0
2019-04-02 10:35:00,55.06,55.07,55.04,55.04,166324.0,48.9666,48.9755,48.9488,48.9488,166324.0
2019-04-02 10:40:00,55.04,55.07,55.03,55.05,92418.0,48.9488,48.9755,48.9399,48.9577,92418.0
2019-04-02 10:45:00,55.05,55.06,55.03,55.04,627252.0,48.9577,48.9666,48.9399,48.9488,627252.0
2019-04-02 10:50:00,55.04,55.07,55.03,55.06,52831.0,48.9488,48.9755,48.9399,48.9666,52831.0
2019-04-02 10:55:00,55.06,55.07,55.03,55.03,30361.0,48.9666,48.9755,48.9399,48.9399,30361.0
2019-04-02 11:00:00,55.03,55.05,55.0,55.01,36463.0,48.9399,48.9577,48.9132,48.9221,36463.0
2019-04-02 11:05:00,55.01,55.02,54.97,54.98,30150.0,48.9221,48.931,48.8865,48.8954,30150.0
2019-04-02 11:10:00,54.98,54.98,54.95,54.96,19593.0,48.8954,48.8954,48.8687,48.8776,19593.0
2019-04-02 11:15:00,54.95,55.0,54.95,55.0,87815.0,48.8687,48.9132,48.8687,48.9132,87815.0
2019-04-02 11:20:00,55.0,55.0,54.97,54.98,32759.0,48.9132,48.9132,48.8865,48.8954,32759.0
2019-04-02 11:25:00,54.98,55.01,54.97,55.0,70450.0,48.8954,48.9221,48.8865,48.9132,70450.0
2019-04-02 11:30:00,55.0,55.03,55.0,55.01,22676.0,48.9132,48.9399,48.9132,48.9221,22676.0
2019-04-02 11:35:00,55.02,55.03,55.01,55.01,24105.0,48.931,48.9399,48.9221,48.9221,24105.0
2019-04-02 11:40:00,55.0,55.02,54.99,55.0,25502.0,48.9132,48.931,48.9043,48.9132,25502.0
2019-04-02 11:45:00,55.01,55.03,55.0,55.02,7887.0,48.9221,48.9399,48.9132,48.931,7887.0
2019-04-02 11:50:00,55.03,55.04,55.01,55.04,78320.0,48.9399,48.9488,48.9221,48.9488,78320.0
2019-04-02 11:55:00,55.04,55.04,55.01,55.03,28975.0,48.9488,48.9488,48.9221,48.9399,28975.0
2019-04-02 12:00:00,55.02,55.05,55.02,55.05,10442.0,48.931,48.9577,48.931,48.9577,10442.0
2019-04-02 12:05:00,55.05,55.06,55.02,55.03,55407.0,48.9577,48.9666,48.931,48.9399,55407.0
2019-04-02 12:10:00,55.02,55.03,55.0,55.02,22562.0,48.931,48.9399,48.9132,48.931,22562.0
2019-04-02 12:15:00,55.02,55.03,55.01,55.01,23364.0,48.931,48.9399,48.9221,48.9221,23364.0
2019-04-02 12:20:00,55.01,55.01,54.98,54.98,17039.0,48.9221,48.9221,48.8954,48.8954,17039.0
2019-04-02 12:25:00,54.98,54.99,54.97,54.99,16631.0,48.8954,48.9043,48.8865,48.9043,16631.0
2019-04-02 12:30:00,54.99,55.01,54.99,55.01,21294.0,48.9043,48.9221,48.9043,48.9221,21294.0
2019-04-02 12:35:00,55.01,55.01,54.99,55.01,72316.0,48.9221,48.9221,48.9043,48.9221,72316.0
2019-04-02 12:40:00,55.01,55.01,54.97,54.98,19318.0,48.9221,48.9221,48.8865,48.8954,19318.0
2019-04-02 12:45:00,54.98,54.99,54.97,54.99,18510.0,48.8954,48.9043,48.8865,48.9043,18510.0
2019-04-02 12:50:00,54.99,55.0,54.97,54.99,41589.0,48.9043,48.9132,48.8865,48.9043,41589.0
2019-04-02 12:55:00,54.99,54.99,54.97,54.98,519138.0,48.9043,48.9043,48.8865,48.8954,519138.0
2019-04-02 13:00:00,54.98,54.99,54.96,54.98,27785.0,48.8954,48.9043,48.8776,48.8954,27785.0
2019-04-02 13:05:00,54.98,55.01,54.97,55.01,42384.0,48.8954,48.9221,48.8865,48.9221,42384.0
2019-04-02 13:10:00,55.01,55.01,54.97,55.0,64182.0,48.9221,48.9221,48.8865,48.9132,64182.0
2019-04-02 13:15:00,54.99,55.01,54.98,54.99,18995.0,48.9043,48.9221,48.8954,48.9043,18995.0
2019-04-02 13:20:00,55.0,55.01,54.99,55.01,19228.0,48.9132,48.9221,48.9043,48.9221,19228.0
2019-04-02 13:25:00,55.01,55.01,55.0,55.0,8357.0,48.9221,48.9221,48.9132,48.9132,8357.0
2019-04-02 13:30:00,55.01,55.01,54.99,55.01,17374.0,48.9221,48.9221,48.9043,48.9221,17374.0
2019-04-02 13:35:00,55.01,55.02,55.0,55.0,22742.0,48.9221,48.931,48.9132,48.9132,22742.0
2019-04-02 13:40:00,55.0,55.01,55.0,55.01,19824.0,48.9132,48.9221,48.9132,48.9221,19824.0
2019-04-02 13:45:00,55.01,55.02,55.0,55.02,12319.0,48.9221,48.931,48.9132,48.931,12319.0
2019-04-02 13:50:00,55.02,55.03,55.01,55.03,75373.0,48.931,48.9399,48.9221,48.9399,75373.0
2019-04-02 13:55:00,55.04,55.04,55.02,55.03,52286.0,48.9488,48.9488,48.931,48.9399,52286.0
2019-04-02 14:00:00,55.03,55.03,55.02,55.03,24124.0,48.9399,48.9399,48.931,48.9399,24124.0
2019-04-02 14:05:00,55.03,55.03,55.01,55.02,23288.0,48.9399,48.9399,48.9221,48.931,23288.0
2019-04-02 14:10:00,55.02,55.04,55.01,55.02,16772.0,48.931,48.9488,48.9221,48.931,16772.0
2019-04-02 14:15:00,55.01,55.02,55.01,55.01,7061.0,48.9221,48.931,48.9221,48.9221,7061.0
2019-04-02 14:20:00,55.02,55.03,55.01,55.02,12677.0,48.931,48.9399,48.9221,48.931,12677.0
2019-04-02 14:25:00,55.03,55.04,55.03,55.04,22508.0,48.9399,48.9488,48.9399,48.9488,22508.0
2019-04-02 14:30:00,55.04,55.04,55.03,55.03,6574.0,48.9488,48.9488,48.9399,48.9399,6574.0
2019-04-02 14:35:00,55.04,55.04,55.02,55.03,22182.0,48.9488,48.9488,48.931,48.9399,22182.0
2019-04-02 14:40:00,55.02,55.04,55.02,55.03,13178.0,48.931,48.9488,48.931,48.9399,13178.0
2019-04-02 14:45:00,55.04,55.04,55.03,55.03,10197.0,48.9488,48.9488,48.9399,48.9399,10197.0
2019-04-02 14:50:00,55.03,55.04,55.02,55.02,22844.0,48.9399,48.9488,48.931,48.931,22844.0
2019-04-02 14:55:00,55.03,55.04,55.02,55.04,35892.0,48.9399,48.9488,48.931,48.9488,35892.0
2019-04-02 15:00:00,55.04,55.05,55.04,55.05,24994.0,48.9488,48.9577,48.9488,48.9577,24994.0
2019-04-02 15:05:00,55.05,55.06,55.04,55.05,31118.0,48.9577,48.9666,48.9488,48.9577,31118.0
2019-04-02 15:10:00,55.05,55.05,55.04,55.05,15140.0,48.9577,48.9577,48.9488,48.9577,15140.0
2019-04-02 15:15:00,55.05,55.06,55.04,55.06,28626.0,48.9577,48.9666,48.9488,48.9666,28626.0
2019-04-02 15:20:00,55.06,55.06,55.03,55.03,34026.0,48.9666,48.9666,48.9399,48.9399,34026.0
2019-04-02 15:25:00,55.03,55.04,55.03,55.03,24451.0,48.9399,48.9488,48.9399,48.9399,24451.0
2019-04-02 15:30:00,55.03,55.05,55.02,55.04,84556.0,48.9399,48.9577,48.931,48.9488,84556.0
2019-04-02 15:35:00,55.04,55.05,55.03,55.05,59929.0,48.9488,48.9577,48.9399,48.9577,59929.0
2019-04-02 15:40:00,55.05,55.06,55.03,55.04,54317.0,48.9577,48.9666,48.9399,48.9488,54317.0
2019-04-02 15:45:00,55.04,55.06,55.03,55.06,52078.0,48.9488,48.9666,48.9399,48.9666,52078.0
2019-04-02 15:50:00,55.06,55.07,55.04,55.05,159486.0,48.9666,48.9755,48.9488,48.9577,159486.0
2019-04-02 15:55:00,55.05,55.05,55.02,55.04,310535.0,48.9577,48.9577,48.931,48.9488,310535.0
2019-04-03 09:30:00,55.49,55.51,55.48,55.51,62370.0,49.349,49.3668,49.3401,49.3668,62370.0
2019-04-03 09:35:00,55.51,55.52,55.49,55.5,17651.0,49.3668,49.3757,49.349,49.3579,17651.0
2019-04-03 09:40:00,55.5,55.52,55.49,55.51,57947.0,49.3579,49.3757,49.349,49.3668,57947.0
2019-04-03 09:45:00,55.51,55.53,55.5,55.5,26837.0,49.3668,49.3846,49.3579,49.3579,26837.0
2019-04-03 09:50:00,55.5,55.51,55.44,55.47,108215.0,49.3579,49.3668,49.3045,49.3312,108215.0
2019-04-03 09:55:00,55.47,55.5,55.45,55.46,98112.0,49.3312,49.3579,49.3134,49.3223,98112.0
2019-04-03 10:00:00,55.45,55.47,55.42,55.45,215809.0,49.3134,49.3312,49.2867,49.3134,215809.0
2019-04-03 10:05:00,55.45,55.46,55.42,55.46,29212.0,49.3134,49.3223,49.2867,49.3223,29212.0
2019-04-03 10:10:00,55.46,55.47,55.44,55.45,36032.0,49.3223,49.3312,49.3045,49.3134,36032.0
2019-04-03 10:15:00,55.44,55.48,55.44,55.46,191176.0,49.3045,49.3401,49.3045,49.3223,191176.0
2019-04-03 10:20:00,55.47,55.48,55.46,55.47,134596.0,49.3312,49.3401,49.3223,49.3312,134596.0
2019-04-03 10:25:00,55.48,55.48,55.45,55.45,100942.0,49.3401,49.3401,49.3134,49.3134,100942.0
2019-04-03 10:30:00,55.45,55.47,55.44,55.47,54796.0,49.3134,49.3312,49.3045,49.3312,54796.0
2019-04-03 10:35:00,55.46,55.49,55.45,55.48,76963.0,49.3223,49.349,49.3134,49.3401,76963.0
2019-04-03 10:40:00,55.48,55.49,55.47,55.47,12803.0,49.3401,49.349,49.3312,49.3312,12803.0
2019-04-03 10:45:00,55.47,55.48,55.45,55.46,11832.0,49.3312,49.3401,49.3134,49.3223,11832.0
2019-04-03 10:50:00,55.45,55.49,55.44,55.48,21630.0,49.3134,49.349,49.3045,49.3401,21630.0
2019-04-03 10:55:00,55.48,55.49,55.46,55.48,182233.0,49.3401,49.349,49.3223,49.3401,182233.0
2019-04-03 11:00:00,55.48,55.51,55.48,55.5,90032.0,49.3401,49.3668,49.3401,49.3579,90032.0
2019-04-03 11:05:00,55.51,55.51,55.5,55.51,27744.0,49.3668,49.3668,49.3579,49.3668,27744.0
2019-04-03 11:10:00,55.51,55.51,55.48,55.48,40338.0,49.3668,49.3668,49.3401,49.3401,40338.0
2019-04-03 11:15:00,55.48,55.5,55.48,55.49,32919.0,49.3401,49.3579,49.3401,49.349,32919.0
2019-04-03 11:20:00,55.5,55.5,55.47,55.47,163208.0,49.3579,49.3579,49.3312,49.3312,163208.0
2019-04-03 11:25:00,55.47,55.48,55.45,55.47,103229.0,49.3312,49.3401,49.3134,49.3312,103229.0
2019-04-03 11:30:00,55.47,55.47,55.45,55.46,35704.0,49.3312,49.3312,49.3134,49.3223,35704.0
2019-04-03 11:35:00,55.47,55.48,55.46,55.47,19065.0,49.3312,49.3401,49.3223,49.3312,19065.0
2019-04-03 11:40:00,55.47,55.47,55.45,55.47,12406.0,49.3312,49.3312,49.3134,49.3312,12406.0
2019-04-03 11:45:00,55.47,55.49,55.46,55.48,13040.0,49.3312,49.349,49.3223,49.3401,13040.0
2019-04-03 11:50:00,55.48,55.51,55.47,55.51,35301.0,49.3401,49.3668,49.3312,49.3668,35301.0
2019-04-03 11:55:00,55.5,55.52,55.49,55.5,23983.0,49.3579,49.3757,49.349,49.3579,23983.0
2019-04-03 12:00:00,55.5,55.51,55.49,55.51,20934.0,49.3579,49.3668,49.349,49.3668,20934.0
2019-04-03 12:05:00,55.51,55.53,55.51,55.53,83795.0,49.3668,49.3846,49.3668,49.3846,83795.0
2019-04-03 12:10:00,55.53,55.53,55.51,55.51,11279.0,49.3846,49.3846,49.3668,49.3668,11279.0
2019-04-03 12:15:00,55.51,55.51,55.48,55.49,10753.0,49.3668,49.3668,49.3401,49.349,10753.0
2019-04-03 12:20:00,55.48,55.48,55.46,55.48,106637.0,49.3401,49.3401,49.3223,49.3401,106637.0
2019-04-03 12:25:00,55.47,55.49,55.47,55.47,4139.0,49.3312,49.349,49.3312,49.3312,4139.0
2019-04-03 12:30:00,55.47,55.48,55.46,55.48,15755.0,49.3312,49.3401,49.3223,49.3401,15755.0
2019-04-03 12:35:00,55.48,55.48,55.46,55.48,25259.0,49.3401,49.3401,49.3223,49.3401,25259.0
2019-04-03 12:40:00,55.47,55.48,55.45,55.46,114924.0,49.3312,49.3401,49.3134,49.3223,114924.0
2019-04-03 12:45:00,55.46,55.46,55.44,55.45,33768.0,49.3223,49.3223,49.3045,49.3134,33768.0
2019-04-03 12:50:00,55.44,55.45,55.42,55.43,24607.0,49.3045,49.3134,49.2867,49.2956,24607.0
2019-04-03 12:55:00,55.43,55.44,55.41,55.43,21404.0,49.2956,49.3045,49.2778,49.2956,21404.0
2019-04-03 13:00:00,55.43,55.45,55.42,55.44,19947.0,49.2956,49.3134,49.2867,49.3045,19947.0
2019-04-03 13:05:00,55.44,55.44,55.43,55.44,15757.0,49.3045,49.3045,49.2956,49.3045,15757.0
2019-04-03 13:10:00,55.44,55.44,55.42,55.42,9192.0,49.3045,49.3045,49.2867,49.2867,9192.0
2019-04-03 13:15:00,55.43,55.43,55.4,55.4,31030.0,49.2956,49.2956,49.2689,49.2689,31030.0
2019-04-03 13:20:00,55.4,55.41,55.39,55.41,13526.0,49.2689,49.2778,49.26,49.2778,13526.0
2019-04-03 13:25:00,55.41,55.41,55.4,55.41,3168.0,49.2778,49.2778,49.2689,49.2778,3168.0
2019-04-03 13:30:00,55.41,55.41,55.4,55.4,10849.0,49.2778,49.2778,49.2689,49.2689,10849.0
2019-04-03 13:35:00,55.4,55.41,55.39,55.4,11699.0,49.2689,49.2778,49.26,49.2689,11699.0
2019-04-03 13:40:00,55.39,55.39,55.35,55.37,22187.0,49.26,49.26,49.2245,49.2423,22187.0
2019-04-03 13:45:00,55.36,55.37,55.35,55.35,12385.0,49.2334,49.2423,49.2245,49.2245,12385.0
2019-04-03 13:50:00,55.35,55.35,55.32,55.33,11454.0,49.2245,49.2245,49.1978,49.2067,11454.0
2019-04-03 13:55:00,55.33,55.33,55.31,55.32,21023.0,49.2067,49.2067,49.1889,49.1978,21023.0
2019-04-03 14:00:00,55.31,55.32,55.29,55.3,26138.0,49.1889,49.1978,49.1711,49.18,26138.0
2019-04-03 14:05:00,55.31,55.32,55.3,55.3,25843.0,49.1889,49.1978,49.18,49.18,25843.0
2019-04-03 14:10:00,55.3,55.31,55.29,55.29,57202.0,49.18,49.1889,49.1711,49.1711,57202.0
2019-04-03 14:15:00,55.29,55.31,55.29,55.3,16950.0,49.1711,49.1889,49.1711,49.18,16950.0
2019-04-03 14:20:00,55.31,55.32,55.31,55.32,27256.0,49.1889,49.1978,49.1889,49.1978,27256.0
2019-04-03 14:25:00,55.32,55.34,55.31,55.34,27761.0,49.1978,49.2156,49.1889,49.2156,27761.0
2019-04-03 14:30:00,55.33,55.34,55.32,55.32,9046.0,49.2067,49.2156,49.1978,49.1978,9046.0
2019-04-03 14:35:00,55.32,55.33,55.3,55.31,39955.0,49.1978,49.2067,49.18,49.1889,39955.0
2019-04-03 14:40:00,55.3,55.32,55.3,55.3,54468.0,49.18,49.1978,49.18,49.18,54468.0
2019-04-03 14:45:00,55.31,55.32,55.31,55.32,13240.0,49.1889,49.1978,49.1889,49.1978,13240.0
2019-04-03 14:50:00,55.31,55.31,55.29,55.31,52428.0,49.1889,49.1889,49.1711,49.1889,52428.0
2019-04-03 14:55:00,55.31,55.31,55.29,55.3,31812.0,49.1889,49.1889,49.1711,49.18,31812.0
2019-04-03 15:00:00,55.3,55.32,55.29,55.32,15518.0,49.18,49.1978,49.1711,49.1978,15518.0
2019-04-03 15:05:00,55.32,55.32,55.28,55.29,18531.0,49.1978,49.1978,49.1622,49.1711,18531.0
2019-04-03 15:10:00,55.29,55.29,55.26,55.27,63577.0,49.1711,49.1711,49.1444,49.1533,63577.0
2019-04-03 15:15:00,55.27,55.27,55.24,55.26,58261.0,49.1533,49.1533,49.1266,49.1444,58261.0
2019-04-03 15:20:00,55.25,55.28,55.25,55.28,40122.0,49.1355,49.1622,49.1355,49.1622,40122.0
2019-04-03 15:25:00,55.28,55.32,55.27,55.32,20868.0,49.1622,49.1978,49.1533,49.1978,20868.0
2019-04-03 15:30:00,55.31,55.32,55.29,55.3,56364.0,49.1889,49.1978,49.1711,49.18,56364.0
2019-04-03 15:35:00,55.3,55.33,55.3,55.32,38841.0,49.18,49.2067,49.18,49.1978,38841.0
2019-04-03 15:40:00,55.32,55.33,55.31,55.32,25541.0,49.1978,49.2067,49.1889,49.1978,25541.0
2019-04-03 15:45:00,55.32,55.33,55.3,55.31,42022.0,49.1978,49.2067,49.18,49.1889,42022.0
2019-04-03 15:50:00,55.32,55.34,55.3,55.32,125344.0,49.1978,49.2156,49.18,49.1978,125344.0
2019-04-03 15:55:00,55.32,55.34,55.31,55.34,233038.0,49.1978,49.2156,49.1889,49.2156,233038.0
2019-04-04 09:30:00,55.2,55.23,55.19,55.22,169063.0,49.0911,49.1178,49.0822,49.1089,169063.0
2019-04-04 09:35:00,55.22,55.25,55.22,55.25,196996.0,49.1089,49.1355,49.1089,49.1355,196996.0
2019-04-04 09:40:00,55.24,55.25,55.22,55.23,46973.0,49.1266,49.1355,49.1089,49.1178,46973.0
2019-04-04 09:45:00,55.23,55.28,55.23,55.26,259328.0,49.1178,49.1622,49.1178,49.1444,259328.0
2019-04-04 09:50:00,55.26,55.28,55.25,55.27,27002.0,49.1444,49.1622,49.1355,49.1533,27002.0
2019-04-04 09:55:00,55.26,55.27,55.25,55.26,36753.0,49.1444,49.1533,49.1355,49.1444,36753.0
2019-04-04 10:00:00,55.26,55.29,55.26,55.28,34697.0,49.1444,49.1711,49.1444,49.1622,34697.0
2019-04-04 10:05:00,55.28,55.29,55.25,55.26,78990.0,49.1622,49.1711,49.1355,49.1444,78990.0
2019-04-04 10:10:00,55.25,55.28,55.25,55.26,39922.0,49.1355,49.1622,49.1355,49.1444,39922.0
2019-04-04 10:15:00,55.26,55.28,55.24,55.25,31569.0,49.1444,49.1622,49.1266,49.1355,31569.0
2019-04-04 10:20:00,55.26,55.26,55.24,55.25,86987.0,49.1444,49.1444,49.1266,49.1355,86987.0
2019-04-04 10:25:00,55.25,55.26,55.23,55.23,38029.0,49.1355,49.1444,49.1178,49.1178,38029.0
2019-04-04 10:30:00,55.23,55.23,55.2,55.2,29248.0,49.1178,49.1178,49.0911,49.0911,29248.0
2019-04-04 10:35:00,55.2,55.23,55.2,55.22,39301.0,49.0911,49.1178,49.0911,49.1089,39301.0
2019-04-04 10:40:00,55.22,55.26,55.21,55.26,64890.0,49.1089,49.1444,49.1,49.1444,64890.0
2019-04-04 10:45:00,55.26,55.28,55.25,55.28,37054.0,49.1444,49.1622,49.1355,49.1622,37054.0
2019-04-04 10:50:00,55.28,55.31,55.27,55.31,83379.0,49.1622,49.1889,49.1533,49.1889,83379.0
2019-04-04 10:55:00,55.3,55.31,55.28,55.29,86291.0,49.18,49.1889,49.1622,49.1711,86291.0
2019-04-04 11:00:00,55.29,55.31,55.29,55.29,82954.0,49.1711,49.1889,49.1711,49.1711,82954.0
2019-04-04 11:05:00,55.29,55.33,55.29,55.31,42764.0,49.1711,49.2067,49.1711,49.1889,42764.0
2019-04-04 11:10:00,55.31,55.32,55.29,55.29,56839.0,49.1889,49.1978,49.1711,49.1711,56839.0
2019-04-04 11:15:00,55.29,55.29,55.26,55.27,40799.0,49.1711,49.1711,49.1444,49.1533,40799.0
2019-04-04 11:20:00,55.27,55.27,55.24,55.27,32786.0,49.1533,49.1533,49.1266,49.1533,32786.0
2019-04-04 11:25:00,55.27,55.3,55.27,55.3,30842.0,49.1533,49.18,49.1533,49.18,30842.0
2019-04-04 11:30:00,55.29,55.3,55.26,55.26,43135.0,49.1711,49.18,49.1444,49.1444,43135.0
2019-04-04 11:35:00,55.27,55.31,55.26,55.31,31091.0,49.1533,49.1889,49.1444,49.1889,31091.0
2019-04-04 11:40:00,55.31,55.31,55.29,55.3,54420.0,49.1889,49.1889,49.1711,49.18,54420.0
2019-04-04 11:45:00,55.3,55.32,55.29,55.29,21271.0,49.18,49.1978,49.1711,49.1711,21271.0
2019-04-04 11:50:00,55.29,55.29,55.26,55.27,15346.0,49.1711,49.1711,49.1444,49.1533,15346.0
2019-04-04 11:55:00,55.27,55.29,55.27,55.27,20495.0,49.1533,49.1711,49.1533,49.1533,20495.0
2019-04-04 12:00:00,55.27,55.3,55.27,55.29,23027.0,49.1533,49.18,49.1533,49.1711,23027.0
2019-04-04 12:05:00,55.3,55.31,55.28,55.29,15581.0,49.18,49.1889,49.1622,49.1711,15581.0
2019-04-04 12:10:00,55.29,55.3,55.27,55.27,25237.0,49.1711,49.18,49.1533,49.1533,25237.0
2019-04-04 12:15:00,55.27,55.28,55.23,55.24,165352.0,49.1533,49.1622,49.1178,49.1266,165352.0
2019-04-04 12:20:00,55.24,55.28,55.24,55.27,25438.0,49.1266,49.1622,49.1266,49.1533,25438.0
2019-04-04 12:25:00,55.27,55.28,55.26,55.27,40079.0,49.1533,49.1622,49.1444,49.1533,40079.0
2019-04-04 12:30:00,55.26,55.27,55.24,55.24,25078.0,49.1444,49.1533,49.1266,49.1266,25078.0
2019-04-04 12:35:00,55.25,55.26,55.25,55.26,15607.0,49.1355,49.1444,49.1355,49.1444,15607.0
2019-04-04 12:40:00,55.25,55.27,55.24,55.25,36550.0,49.1355,49.1533,49.1266,49.1355,36550.0
2019-04-04 12:45:00,55.25,55.26,55.22,55.26,50368.0,49.1355,49.1444,49.1089,49.1444,50368.0
2019-04-04 12:50:00,55.26,55.26,55.25,55.26,13250.0,49.1444,49.1444,49.1355,49.1444,13250.0
2019-04-04 12:55:00,55.26,55.27,55.25,55.26,59204.0,49.1444,49.1533,49.1355,49.1444,59204.0
2019-04-04 13:00:00,55.26,55.26,55.23,55.24,67028.0,49.1444,49.1444,49.1178,49.1266,67028.0
2019-04-04 13:05:00,55.24,55.26,55.24,55.25,56020.0,49.1266,49.1444,49.1266,49.1355,56020.0
2019-04-04 13:10:00,55.26,55.26,55.24,55.24,60786.0,49.1444,49.1444,49.1266,49.1266,60786.0
2019-04-04 13:15:00,55.24,55.27,55.24,55.26,57431.0,49.1266,49.1533,49.1266,49.1444,57431.0
2019-04-04 13:20:00,55.26,55.27,55.26,55.26,43466.0,49.1444,49.1533,49.1444,49.1444,43466.0
2019-04-04 13:25:00,55.26,55.27,55.24,55.25,69434.0,49.1444,49.1533,49.1266,49.1355,69434.0
2019-04-04 13:30:00,55.25,55.27,55.24,55.25,16695.0,49.1355,49.1533,49.1266,49.1355,16695.0
2019-04-04 13:35:00,55.26,55.27,55.25,55.26,17784.0,49.1444,49.1533,49.1355,49.1444,17784.0
2019-04-04 13:40:00,55.26,55.27,55.25,55.26,10023.0,49.1444,49.1533,49.1355,49.1444,10023.0
2019-04-04 13:45:00,55.26,55.28,55.25,55.26,17708.0,49.1444,49.1622,49.1355,49.1444,17708.0
2019-04-04 13:50:00,55.26,55.28,55.26,55.28,17984.0,49.1444,49.1622,49.1444,49.1622,17984.0
2019-04-04 13:55:00,55.28,55.28,55.26,55.26,21046.0,49.1622,49.1622,49.1444,49.1444,21046.0
2019-04-04 14:00:00,55.27,55.27,55.25,55.26,33727.0,49.1533,49.1533,49.1355,49.1444,33727.0
2019-04-04 14:05:00,55.26,55.27,55.25,55.26,17634.0,49.1444,49.1533,49.1355,49.1444,17634.0
2019-04-04 14:10:00,55.26,55.29,55.25,55.28,10324.0,49.1444,49.1711,49.1355,49.1622,10324.0
2019-04-04 14:15:00,55.28,55.29,55.27,55.28,17018.0,49.1622,49.1711,49.1533,49.1622,17018.0
2019-04-04 14:20:00,55.27,55.29,55.27,55.28,10815.0,49.1533,49.1711,49.1533,49.1622,10815.0
2019-04-04 14:25:00,55.29,55.29,55.27,55.28,4464.0,49.1711,49.1711,49.1533,49.1622,4464.0
2019-04-04 14:30:00,55.28,55.28,55.27,55.27,9120.0,49.1622,49.1622,49.1533,49.1533,9120.0
2019-04-04 14:35:00,55.28,55.3,55.28,55.3,32125.0,49.1622,49.18,49.1622,49.18,32125.0
2019-04-04 14:40:00,55.3,55.3,55.28,55.3,45492.0,49.18,49.18,49.1622,49.18,45492.0
2019-04-04 14:45:00,55.29,55.31,55.28,55.3,19242.0,49.1711,49.1889,49.1622,49.18,19242.0
2019-04-04 14:50:00,55.3,55.32,55.3,55.3,60846.0,49.18,49.1978,49.18,49.18,60846.0
2019-04-04 14:55:00,55.3,55.31,55.29,55.29,16508.0,49.18,49.1889,49.1711,49.1711,16508.0
2019-04-04 15:00:00,55.3,55.3,55.28,55.28,19046.0,49.18,49.18,49.1622,49.1622,19046.0
2019-04-04 15:05:00,55.29,55.29,55.27,55.28,537989.0,49.1711,49.1711,49.1533,49.1622,537989.0
2019-04-04 15:10:00,55.28,55.29,55.27,55.28,64304.0,49.1622,49.1711,49.1533,49.1622,64304.0
2019-04-04 15:15:00,55.28,55.28,55.27,55.28,19899.0,49.1622,49.1622,49.1533,49.1622,19899.0
2019-04-04 15:20:00,55.28,55.28,55.26,55.27,57050.0,49.1622,49.1622,49.1444,49.1533,57050.0
2019-04-04 15:25:00,55.26,55.27,55.25,55.25,50706.0,49.1444,49.1533,49.1355,49.1355,50706.0
2019-04-04 15:30:00,55.26,55.27,55.25,55.27,66622.0,49.1444,49.1533,49.1355,49.1533,66622.0
2019-04-04 15:35:00,55.27,55.29,55.26,55.29,35055.0,49.1533,49.1711,49.1444,49.1711,35055.0
2019-04-04 15:40:00,55.28,55.29,55.25,55.26,55403.0,49.1622,49.1711,49.1355,49.1444,55403.0
2019-04-04 15:45:00,55.26,55.27,55.25,55.27,88456.0,49.1444,49.1533,49.1355,49.1533,88456.0
2019-04-04 15:50:00,55.27,55.31,55.27,55.31,209325.0,49.1533,49.1889,49.1533,49.1889,209325.0
2019-04-04 15:55:00,55.3,55.32,55.27,55.31,1385903.0,49.18,49.1978,49.1533,49.1889,1385903.0
2019-04-05 09:30:00,55.3,55.32,55.28,55.28,41075.0,49.18,49.1978,49.1622,49.1622,41075.0
2019-04-05 09:35:00,55.27,55.3,55.26,55.27,37297.0,49.1533,49.18,49.1444,49.1533,37297.0
2019-04-05 09:40:00,55.27,55.29,55.26,55.29,37976.0,49.1533,49.1711,49.1444,49.1711,37976.0
2019-04-05 09:45:00,55.29,55.31,55.28,55.3,61283.0,49.1711,49.1889,49.1622,49.18,61283.0
2019-04-05 09:50:00,55.3,55.32,55.29,55.32,41517.0,49.18,49.1978,49.1711,49.1978,41517.0
2019-04-05 09:55:00,55.32,55.32,55.29,55.3,198911.0,49.1978,49.1978,49.1711,49.18,198911.0
2019-04-05 10:00:00,55.31,55.36,55.3,55.36,493101.0,49.1889,49.2334,49.18,49.2334,493101.0
2019-04-05 10:05:00,55.36,55.38,55.35,55.37,42650.0,49.2334,49.2512,49.2245,49.2423,42650.0
2019-04-05 10:10:00,55.38,55.42,55.37,55.41,76629.0,49.2512,49.2867,49.2423,49.2778,76629.0
2019-04-05 10:15:00,55.41,55.42,55.39,55.4,58505.0,49.2778,49.2867,49.26,49.2689,58505.0
2019-04-05 10:20:00,55.39,55.41,55.39,55.4,46542.0,49.26,49.2778,49.26,49.2689,46542.0
2019-04-05 10:25:00,55.4,55.4,55.36,55.37,22214.0,49.2689,49.2689,49.2334,49.2423,22214.0
2019-04-05 10:30:00,55.37,55.41,55.37,55.4,66823.0,49.2423,49.2778,49.2423,49.2689,66823.0
2019-04-05 10:35:00,55.4,55.4,55.36,55.39,65451.0,49.2689,49.2689,49.2334,49.26,65451.0
2019-04-05 10:40:00,55.39,55.39,55.36,55.39,58739.0,49.26,49.26,49.2334,49.26,58739.0
2019-04-05 10:45:00,55.38,55.41,55.38,55.39,31480.0,49.2512,49.2778,49.2512,49.26,31480.0
2019-04-05 10:50:00,55.4,55.42,55.39,55.42,46738.0,49.2689,49.2867,49.26,49.2867,46738.0
2019-04-05 10:55:00,55.41,55.42,55.36,55.37,439786.0,49.2778,49.2867,49.2334,49.2423,439786.0
2019-04-05 11:00:00,55.37,55.38,55.35,55.36,176932.0,49.2423,49.2512,49.2245,49.2334,176932.0
2019-04-05 11:05:00,55.37,55.38,55.35,55.36,14854.0,49.2423,49.2512,49.2245,49.2334,14854.0
2019-04-05 11:10:00,55.36,55.38,55.35,55.37,12135.0,49.2334,49.2512,49.2245,49.2423,12135.0
2019-04-05 11:15:00,55.38,55.39,55.36,55.36,24333.0,49.2512,49.26,49.2334,49.2334,24333.0
2019-04-05 11:20:00,55.36,55.37,55.35,55.37,10057.0,49.2334,49.2423,49.2245,49.2423,10057.0
2019-04-05 11:25:00,55.37,55.38,55.35,55.37,26277.0,49.2423,49.2512,49.2245,49.2423,26277.0
2019-04-05 11:30:00,55.37,55.37,55.33,55.34,9694.0,49.2423,49.2423,49.2067,49.2156,9694.0
2019-04-05 11:35:00,55.33,55.34,55.33,55.34,11018.0,49.2067,49.2156,49.2067,49.2156,11018.0
2019-04-05 11:40:00,55.34,55.35,55.34,55.35,16568.0,49.2156,49.2245,49.2156,49.2245,16568.0
2019-04-05 11:45:00,55.35,55.35,55.33,55.34,77398.0,49.2245,49.2245,49.2067,49.2156,77398.0
2019-04-05 11:50:00,55.33,55.36,55.33,55.35,81731.0,49.2067,49.2334,49.2067,49.2245,81731.0
2019-04-05 11:55:00,55.35,55.36,55.33,55.34,68982.0,49.2245,49.2334,49.2067,49.2156,68982.0
2019-04-05 12:00:00,55.34,55.35,55.33,55.33,43338.0,49.2156,49.2245,49.2067,49.2067,43338.0
2019-04-05 12:05:00,55.33,55.36,55.33,55.36,31279.0,49.2067,49.2334,49.2067,49.2334,31279.0
2019-04-05 12:10:00,55.36,55.36,55.35,55.36,10383.0,49.2334,49.2334,49.2245,49.2334,10383.0
2019-04-05 12:15:00,55.36,55.36,55.35,55.36,9999.0,49.2334,49.2334,49.2245,49.2334,9999.0
2019-04-05 12:20:00,55.36,55.36,55.34,55.36,55494.0,49.2334,49.2334,49.2156,49.2334,55494.0
2019-04-05 12:25:00,55.36,55.36,55.35,55.35,1957.0,49.2334,49.2334,49.2245,49.2245,1957.0
2019-04-05 12:30:00,55.36,55.36,55.34,55.35,18475.0,49.2334,49.2334,49.2156,49.2245,18475.0
2019-04-05 12:35:00,55.34,55.34,55.31,55.31,60372.0,49.2156,49.2156,49.1889,49.1889,60372.0
2019-04-05 12:40:00,55.31,55.33,55.31,55.32,22845.0,49.1889,49.2067,49.1889,49.1978,22845.0
2019-04-05 12:45:00,55.32,55.33,55.32,55.33,14648.0,49.1978,49.2067,49.1978,49.2067,14648.0
2019-04-05 12:50:00,55.33,55.34,55.32,55.32,43015.0,49.2067,49.2156,49.1978,49.1978,43015.0
2019-04-05 12:55:00,55.32,55.32,55.31,55.32,9968.0,49.1978,49.1978,49.1889,49.1978,9968.0
2019-04-05 13:00:00,55.32,55.33,55.31,55.32,10831.0,49.1978,49.2067,49.1889,49.1978,10831.0
2019-04-05 13:05:00,55.32,55.33,55.31,55.33,103940.0,49.1978,49.2067,49.1889,49.2067,103940.0
2019-04-05 13:10:00,55.33,55.34,55.32,55.33,15119.0,49.2067,49.2156,49.1978,49.2067,15119.0
2019-04-05 13:15:00,55.34,55.34,55.33,55.33,24031.0,49.2156,49.2156,49.2067,49.2067,24031.0
2019-04-05 13:20:00,55.33,55.34,55.33,55.34,1613.0,49.2067,49.2156,49.2067,49.2156,1613.0
2019-04-05 13:25:00,55.33,55.34,55.33,55.33,55419.0,49.2067,49.2156,49.2067,49.2067,55419.0
2019-04-05 13:30:00,55.33,55.34,55.33,55.34,6738.0,49.2067,49.2156,49.2067,49.2156,6738.0
2019-04-05 13:35:00,55.34,55.34,55.33,55.34,5991.0,49.2156,49.2156,49.2067,49.2156,5991.0
2019-04-05 13:40:00,55.34,55.34,55.33,55.34,11630.0,49.2156,49.2156,49.2067,49.2156,11630.0
2019-04-05 13:45:00,55.34,55.35,55.33,55.34,54662.0,49.2156,49.2245,49.2067,49.2156,54662.0
2019-04-05 13:50:00,55.35,55.35,55.34,55.35,52905.0,49.2245,49.2245,49.2156,49.2245,52905.0
2019-04-05 13:55:00,55.34,55.36,55.34,55.36,136356.0,49.2156,49.2334,49.2156,49.2334,136356.0
2019-04-05 14:00:00,55.36,55.36,55.35,55.36,11986.0,49.2334,49.2334,49.2245,49.2334,11986.0
2019-04-05 14:05:00,55.35,55.36,55.35,55.35,37102.0,49.2245,49.2334,49.2245,49.2245,37102.0
2019-04-05 14:10:00,55.36,55.36,55.34,55.35,104231.0,49.2334,49.2334,49.2156,49.2245,104231.0
2019-04-05 14:15:00,55.34,55.35,55.34,55.34,149227.0,49.2156,49.2245,49.2156,49.2156,149227.0
2019-04-05 14:20:00,55.35,55.36,55.34,55.34,94722.0,49.2245,49.2334,49.2156,49.2156,94722.0
2019-04-05 14:25:00,55.35,55.36,55.34,55.35,85224.0,49.2245,49.2334,49.2156,49.2245,85224.0
2019-04-05 14:30:00,55.35,55.36,55.35,55.36,59877.0,49.2245,49.2334,49.2245,49.2334,59877.0
2019-04-05 14:35:00,55.36,55.36,55.35,55.36,41621.0,49.2334,49.2334,49.2245,49.2334,41621.0
2019-04-05 14:40:00,55.36,55.36,55.35,55.35,93603.0,49.2334,49.2334,49.2245,49.2245,93603.0
2019-04-05 14:45:00,55.35,55.36,55.34,55.35,85136.0,49.2245,49.2334,49.2156,49.2245,85136.0
2019-04-05 14:50:00,55.35,55.35,55.34,55.35,45316.0,49.2245,49.2245,49.2156,49.2245,45316.0
2019-04-05 14:55:00,55.35,55.35,55.34,55.35,49796.0,49.2245,49.2245,49.2156,49.2245,49796.0
2019-04-05 15:00:00,55.35,55.36,55.34,55.36,86322.0,49.2245,49.2334,49.2156,49.2334,86322.0
2019-04-05 15:05:00,55.36,55.36,55.34,55.35,66766.0,49.2334,49.2334,49.2156,49.2245,66766.0
2019-04-05 15:10:00,55.34,55.35,55.33,55.34,57543.0,49.2156,49.2245,49.2067,49.2156,57543.0
2019-04-05 15:15:00,55.34,55.34,55.32,55.34,127074.0,49.2156,49.2156,49.1978,49.2156,127074.0
2019-04-05 15:20:00,55.34,55.36,55.33,55.36,75131.0,49.2156,49.2334,49.2067,49.2334,75131.0
2019-04-05 15:25:00,55.36,55.36,55.35,55.36,78257.0,49.2334,49.2334,49.2245,49.2334,78257.0
2019-04-05 15:30:00,55.35,55.36,55.35,55.36,27241.0,49.2245,49.2334,49.2245,49.2334,27241.0
2019-04-05 15:35:00,55.36,55.36,55.35,55.36,26546.0,49.2334,49.2334,49.2245,49.2334,26546.0
2019-04-05 15:40:00,55.36,55.36,55.34,55.35,682434.0,49.2334,49.2334,49.2156,49.2245,682434.0
2019-04-05 15:45:00,55.35,55.36,55.34,55.35,175291.0,49.2245,49.2334,49.2156,49.2245,175291.0
2019-04-05 15:50:00,55.34,55.35,55.33,55.33,116531.0,49.2156,49.2245,49.2067,49.2067,116531.0
2019-04-05 15:55:00,55.34,55.39,55.33,55.37,465304.0,49.2156,49.26,49.2067,49.2423,465304.0
2019-04-08 09:30:00,55.24,55.25,55.2,55.21,84072.0,49.1266,49.1355,49.0911,49.1,84072.0
2019-04-08 09:35:00,55.21,55.21,55.17,55.18,147957.0,49.1,49.1,49.0644,49.0733,147957.0
2019-04-08 09:40:00,55.18,55.19,55.15,55.16,128734.0,49.0733,49.0822,49.0466,49.0555,128734.0
2019-04-08 09:45:00,55.16,55.16,55.12,55.14,132315.0,49.0555,49.0555,49.0199,49.0377,132315.0
2019-04-08 09:50:00,55.14,55.14,55.11,55.14,240563.0,49.0377,49.0377,49.011,49.0377,240563.0
2019-04-08 09:55:00,55.14,55.17,55.13,55.16,71111.0,49.0377,49.0644,49.0288,49.0555,71111.0
2019-04-08 10:00:00,55.16,55.17,55.12,55.14,164710.0,49.0555,49.0644,49.0199,49.0377,164710.0
2019-04-08 10:05:00,55.13,55.18,55.13,55.17,94569.0,49.0288,49.0733,49.0288,49.0644,94569.0
2019-04-08 10:10:00,55.17,55.2,55.17,55.2,17857.0,49.0644,49.0911,49.0644,49.0911,17857.0
2019-04-08 10:15:00,55.2,55.22,55.19,55.22,24145.0,49.0911,49.1089,49.0822,49.1089,24145.0
2019-04-08 10:20:00,55.22,55.23,55.21,55.22,17784.0,49.1089,49.1178,49.1,49.1089,17784.0
2019-04-08 10:25:00,55.22,55.23,55.2,55.22,90484.0,49.1089,49.1178,49.0911,49.1089,90484.0
2019-04-08 10:30:00,55.22,55.27,55.21,55.26,205172.0,49.1089,49.1533,49.1,49.1444,205172.0
2019-04-08 10:35:00,55.26,55.27,55.25,55.26,125237.0,49.1444,49.1533,49.1355,49.1444,125237.0
2019-04-08 10:40:00,55.26,55.27,55.25,55.26,73072.0,49.1444,49.1533,49.1355,49.1444,73072.0
2019-04-08 10:45:00,55.25,55.27,55.24,55.26,37660.0,49.1355,49.1533,49.1266,49.1444,37660.0
2019-04-08 10:50:00,55.26,55.28,55.26,55.27,41468.0,49.1444,49.1622,49.1444,49.1533,41468.0
2019-04-08 10:55:00,55.26,55.26,55.22,55.23,89257.0,49.1444,49.1444,49.1089,49.1178,89257.0
2019-04-08 11:00:00,55.23,55.24,55.2,55.22,111637.0,49.1178,49.1266,49.0911,49.1089,111637.0
2019-04-08 11:05:00,55.23,55.23,55.2,55.2,15446.0,49.1178,49.1178,49.0911,49.0911,15446.0
2019-04-08 11:10:00,55.21,55.22,55.2,55.2,51959.0,49.1,49.1089,49.0911,49.0911,51959.0
2019-04-08 11:15:00,55.21,55.22,55.19,55.2,48746.0,49.1,49.1089,49.0822,49.0911,48746.0
2019-04-08 11:20:00,55.19,55.2,55.18,55.2,14658.0,49.0822,49.0911,49.0733,49.0911,14658.0
2019-04-08 11:25:00,55.2,55.21,55.19,55.2,65668.0,49.0911,49.1,49.0822,49.0911,65668.0
2019-04-08 11:30:00,55.2,55.24,55.2,55.23,54650.0,49.0911,49.1266,49.0911,49.1178,54650.0
2019-04-08 11:35:00,55.23,55.24,55.22,55.23,94267.0,49.1178,49.1266,49.1089,49.1178,94267.0
2019-04-08 11:40:00,55.23,55.24,55.22,55.23,99160.0,49.1178,49.1266,49.1089,49.1178,99160.0
2019-04-08 11:45:00,55.23,55.23,55.19,55.19,36928.0,49.1178,49.1178,49.0822,49.0822,36928.0
2019-04-08 11:50:00,55.19,55.19,55.16,55.18,27701.0,49.0822,49.0822,49.0555,49.0733,27701.0
2019-04-08 11:55:00,55.17,55.18,55.14,55.15,22702.0,49.0644,49.0733,49.0377,49.0466,22702.0
2019-04-08 12:00:00,55.15,55.16,55.09,55.11,67790.0,49.0466,49.0555,48.9932,49.011,67790.0
2019-04-08 12:05:00,55.12,55.12,55.1,55.11,143751.0,49.0199,49.0199,49.0021,49.011,143751.0
2019-04-08 12:10:00,55.11,55.12,55.1,55.11,12325.0,49.011,49.0199,49.0021,49.011,12325.0
2019-04-08 12:15:00,55.12,55.12,55.1,55.1,17206.0,49.0199,49.0199,49.0021,49.0021,17206.0
2019-04-08 12:20:00,55.11,55.11,55.1,55.11,172946.0,49.011,49.011,49.0021,49.011,172946.0
2019-04-08 12:25:00,55.11,55.14,55.11,55.13,14788.0,49.011,49.0377,49.011,49.0288,14788.0
2019-04-08 12:30:00,55.13,55.14,55.11,55.14,28979.0,49.0288,49.0377,49.011,49.0377,28979.0
2019-04-08 12:35:00,55.14,55.17,55.13,55.16,10473.0,49.0377,49.0644,49.0288,49.0555,10473.0
2019-04-08 12:40:00,55.17,55.18,55.14,55.16,28610.0,49.0644,49.0733,49.0377,49.0555,28610.0
2019-04-08 12:45:00,55.16,55.17,55.15,55.16,6571.0,49.0555,49.0644,49.0466,49.0555,6571.0
2019-04-08 12:50:00,55.16,55.17,55.14,55.15,47047.0,49.0555,49.0644,49.0377,49.0466,47047.0
2019-04-08 12:55:00,55.15,55.16,55.15,55.16,10508.0,49.0466,49.0555,49.0466,49.0555,10508.0
2019-04-08 13:00:00,55.16,55.17,55.15,55.16,11751.0,49.0555,49.0644,49.0466,49.0555,11751.0
2019-04-08 13:05:00,55.16,55.17,55.15,55.16,6689.0,49.0555,49.0644,49.0466,49.0555,6689.0
2019-04-08 13:10:00,55.16,55.17,55.16,55.16,1898.0,49.0555,49.0644,49.0555,49.0555,1898.0
2019-04-08 13:15:00,55.16,55.18,55.15,55.17,7611.0,49.0555,49.0733,49.0466,49.0644,7611.0
2019-04-08 13:20:00,55.18,55.19,55.17,55.18,11727.0,49.0733,49.0822,49.0644,49.0733,11727.0
2019-04-08 13:25:00,55.18,55.19,55.18,55.19,1581.0,49.0733,49.0822,49.0733,49.0822,1581.0
2019-04-08 13:30:00,55.19,55.2,55.18,55.19,6339.0,49.0822,49.0911,49.0733,49.0822,6339.0
2019-04-08 13:35:00,55.19,55.2,55.19,55.2,15501.0,49.0822,49.0911,49.0822,49.0911,15501.0
2019-04-08 13:40:00,55.2,55.2,55.18,55.19,5758.0,49.0911,49.0911,49.0733,49.0822,5758.0
2019-04-08 13:45:00,55.19,55.19,55.18,55.18,6457.0,49.0822,49.0822,49.0733,49.0733,6457.0
2019-04-08 13:50:00,55.18,55.21,55.17,55.2,40090.0,49.0733,49.1,49.0644,49.0911,40090.0
2019-04-08 13:55:00,55.2,55.21,55.2,55.21,119464.0,49.0911,49.1,49.0911,49.1,119464.0
2019-04-08 14:00:00,55.2,55.21,55.2,55.2,70129.0,49.0911,49.1,49.0911,49.0911,70129.0
2019-04-08 14:05:00,55.21,55.23,55.2,55.23,97652.0,49.1,49.1178,49.0911,49.1178,97652.0
2019-04-08 14:10:00,55.22,55.23,55.21,55.22,40977.0,49.1089,49.1178,49.1,49.1089,40977.0
2019-04-08 14:15:00,55.21,55.22,55.21,55.21,4164.0,49.1,49.1089,49.1,49.1,4164.0
2019-04-08 14:20:00,55.21,55.22,55.2,55.21,77103.0,49.1,49.1089,49.0911,49.1,77103.0
2019-04-08 14:25:00,55.21,55.21,55.2,55.2,5856.0,49.1,49.1,49.0911,49.0911,5856.0
2019-04-08 14:30:00,55.2,55.21,55.19,55.21,19453.0,49.0911,49.1,49.0822,49.1,19453.0
2019-04-08 14:35:00,55.21,55.22,55.2,55.22,13529.0,49.1,49.1089,49.0911,49.1089,13529.0
2019-04-08 14:40:00,55.21,55.22,55.2,55.21,7425.0,49.1,49.1089,49.0911,49.1,7425.0
2019-04-08 14:45:00,55.2,55.21,55.2,55.2,3128.0,49.0911,49.1,49.0911,49.0911,3128.0
2019-04-08 14:50:00,55.2,55.21,55.2,55.2,6180.0,49.0911,49.1,49.0911,49.0911,6180.0
2019-04-08 14:55:00,55.21,55.21,55.2,55.21,4207.0,49.1,49.1,49.0911,49.1,4207.0
2019-04-08 15:00:00,55.21,55.23,55.2,55.23,43376.0,49.1,49.1178,49.0911,49.1178,43376.0
2019-04-08 15:05:00,55.23,55.24,55.22,55.23,20337.0,49.1178,49.1266,49.1089,49.1178,20337.0
2019-04-08 15:10:00,55.23,55.24,55.23,55.23,51867.0,49.1178,49.1266,49.1178,49.1178,51867.0
2019-04-08 15:15:00,55.23,55.24,55.21,55.23,33314.0,49.1178,49.1266,49.1,49.1178,33314.0
2019-04-08 15:20:00,55.23,55.23,55.21,55.21,16772.0,49.1178,49.1178,49.1,49.1,16772.0
2019-04-08 15:25:00,55.22,55.23,55.21,55.23,12946.0,49.1089,49.1178,49.1,49.1178,12946.0
2019-04-08 15:30:00,55.22,55.23,55.21,55.23,58052.0,49.1089,49.1178,49.1,49.1178,58052.0
2019-04-08 15:35:00,55.23,55.23,55.21,55.23,25791.0,49.1178,49.1178,49.1,49.1178,25791.0
2019-04-08 15:40:00,55.23,55.24,55.22,55.23,55242.0,49.1178,49.1266,49.1089,49.1178,55242.0
2019-04-08 15:45:00,55.23,55.26,55.23,55.25,56302.0,49.1178,49.1444,49.1178,49.1355,56302.0
2019-04-08 15:50:00,55.24,55.26,55.23,55.24,128997.0,49.1266,49.1444,49.1178,49.1266,128997.0
2019-04-08 15:55:00,55.25,55.27,55.23,55.26,269276.0,49.1355,49.1533,49.1178,49.1444,269276.0
2019-04-09 09:30:00,55.08,55.12,55.01,55.01,118800.0,48.9844,49.0199,48.9221,48.9221,118800.0
2019-04-09 09:35:00,55.0,55.0,54.93,54.98,100156.0,48.9132,48.9132,48.851,48.8954,100156.0
2019-04-09 09:40:00,54.97,54.98,54.92,54.94,96101.0,48.8865,48.8954,48.8421,48.8598,96101.0
2019-04-09 09:45:00,54.94,54.94,54.89,54.9,64280.0,48.8598,48.8598,48.8154,48.8243,64280.0
2019-04-09 09:50:00,54.89,54.94,54.88,54.92,63664.0,48.8154,48.8598,48.8065,48.8421,63664.0
2019-04-09 09:55:00,54.92,54.96,54.92,54.93,31000.0,48.8421,48.8776,48.8421,48.851,31000.0
2019-04-09 10:00:00,54.93,54.94,54.9,54.91,56132.0,48.851,48.8598,48.8243,48.8332,56132.0
2019-04-09 10:05:00,54.91,54.97,54.91,54.96,34351.0,48.8332,48.8865,48.8332,48.8776,34351.0
2019-04-09 10:10:00,54.95,54.96,54.93,54.94,20480.0,48.8687,48.8776,48.851,48.8598,20480.0
2019-04-09 10:15:00,54.94,54.95,54.92,54.95,37462.0,48.8598,48.8687,48.8421,48.8687,37462.0
2019-04-09 10:20:00,54.95,54.97,54.94,54.97,23771.0,48.8687,48.8865,48.8598,48.8865,23771.0
2019-04-09 10:25:00,54.97,54.99,54.96,54.98,25443.0,48.8865,48.9043,48.8776,48.8954,25443.0
2019-04-09 10:30:00,54.99,55.0,54.96,54.98,78973.0,48.9043,48.9132,48.8776,48.8954,78973.0
2019-04-09 10:35:00,54.99,55.02,54.98,54.98,74398.0,48.9043,48.931,48.8954,48.8954,74398.0
2019-04-09 10:40:00,54.98,54.99,54.95,54.96,155441.0,48.8954,48.9043,48.8687,48.8776,155441.0
2019-04-09 10:45:00,54.95,54.96,54.92,54.93,49601.0,48.8687,48.8776,48.8421,48.851,49601.0
2019-04-09 10:50:00,54.93,54.97,54.92,54.97,44822.0,48.851,48.8865,48.8421,48.8865,44822.0
2019-04-09 10:55:00,54.97,54.99,54.95,54.99,21902.0,48.8865,48.9043,48.8687,48.9043,21902.0
2019-04-09 11:00:00,54.99,55.03,54.98,55.02,48605.0,48.9043,48.9399,48.8954,48.931,48605.0
2019-04-09 11:05:00,55.01,55.03,55.01,55.01,10188.0,48.9221,48.9399,48.9221,48.9221,10188.0
2019-04-09 11:10:00,55.01,55.02,55.0,55.01,16202.0,48.9221,48.931,48.9132,48.9221,16202.0
2019-04-09 11:15:00,55.02,55.05,55.02,55.03,59244.0,48.931,48.9577,48.931,48.9399,59244.0
2019-04-09 11:20:00,55.03,55.05,55.0,55.0,173330.0,48.9399,48.9577,48.9132,48.9132,173330.0
2019-04-09 11:25:00,55.0,55.02,54.99,55.0,86632.0,48.9132,48.931,48.9043,48.9132,86632.0
2019-04-09 11:30:00,55.0,55.02,54.96,54.97,43801.0,48.9132,48.931,48.8776,48.8865,43801.0
2019-04-09 11:35:00,54.98,55.0,54.97,54.99,22615.0,48.8954,48.9132,48.8865,48.9043,22615.0
2019-04-09 11:40:00,54.99,55.01,54.98,55.01,98027.0,48.9043,48.9221,48.8954,48.9221,98027.0
2019-04-09 11:45:00,55.01,55.02,55.0,55.01,165025.0,48.9221,48.931,48.9132,48.9221,165025.0
2019-04-09 11:50:00,55.01,55.02,54.99,54.99,119711.0,48.9221,48.931,48.9043,48.9043,119711.0
2019-04-09 11:55:00,55.0,55.01,54.99,54.99,145100.0,48.9132,48.9221,48.9043,48.9043,145100.0
2019-04-09 12:00:00,54.99,55.01,54.98,55.01,46449.0,48.9043,48.9221,48.8954,48.9221,46449.0
2019-04-09 12:05:00,55.0,55.02,55.0,55.01,12979.0,48.9132,48.931,48.9132,48.9221,12979.0
2019-04-09 12:10:00,55.01,55.03,55.0,55.03,16794.0,48.9221,48.9399,48.9132,48.9399,16794.0
2019-04-09 12:15:00,55.03,55.03,55.02,55.03,26490.0,48.9399,48.9399,48.931,48.9399,26490.0
2019-04-09 12:20:00,55.03,55.04,55.02,55.03,12188.0,48.9399,48.9488,48.931,48.9399,12188.0
2019-04-09 12:25:00,55.03,55.03,55.01,55.01,9643.0,48.9399,48.9399,48.9221,48.9221,9643.0
2019-04-09 12:30:00,55.02,55.03,55.01,55.02,15185.0,48.931,48.9399,48.9221,48.931,15185.0
2019-04-09 12:35:00,55.02,55.03,55.01,55.02,22499.0,48.931,48.9399,48.9221,48.931,22499.0
2019-04-09 12:40:00,55.01,55.02,55.01,55.02,10496.0,48.9221,48.931,48.9221,48.931,10496.0
2019-04-09 12:45:00,55.01,55.02,55.0,55.01,7438.0,48.9221,48.931,48.9132,48.9221,7438.0
2019-04-09 12:50:00,55.0,55.01,55.0,55.01,4281.0,48.9132,48.9221,48.9132,48.9221,4281.0
2019-04-09 12:55:00,55.01,55.01,54.98,54.99,9274.0,48.9221,48.9221,48.8954,48.9043,9274.0
2019-04-09 13:00:00,54.98,54.98,54.96,54.98,19431.0,48.8954,48.8954,48.8776,48.8954,19431.0
2019-04-09 13:05:00,54.97,54.98,54.96,54.96,14350.0,48.8865,48.8954,48.8776,48.8776,14350.0
2019-04-09 13:10:00,54.97,54.98,54.95,54.96,26442.0,48.8865,48.8954,48.8687,48.8776,26442.0
2019-04-09 13:15:00,54.95,54.96,54.93,54.95,31072.0,48.8687,48.8776,48.851,48.8687,31072.0
2019-04-09 13:20:00,54.95,54.95,54.93,54.95,15817.0,48.8687,48.8687,48.851,48.8687,15817.0
2019-04-09 13:25:00,54.95,54.95,54.94,54.94,7721.0,48.8687,48.8687,48.8598,48.8598,7721.0
2019-04-09 13:30:00,54.93,54.94,54.92,54.92,6521.0,48.851,48.8598,48.8421,48.8421,6521.0
2019-04-09 13:35:00,54.93,54.95,54.93,54.95,11371.0,48.851,48.8687,48.851,48.8687,11371.0
2019-04-09 13:40:00,54.95,54.96,54.95,54.95,14566.0,48.8687,48.8776,48.8687,48.8687,14566.0
2019-04-09 13:45:00,54.95,54.95,54.94,54.95,13987.0,48.8687,48.8687,48.8598,48.8687,13987.0
2019-04-09 13:50:00,54.94,54.95,54.93,54.93,25674.0,48.8598,48.8687,48.851,48.851,25674.0
2019-04-09 13:55:00,54.94,54.94,54.93,54.93,7515.0,48.8598,48.8598,48.851,48.851,7515.0
2019-04-09 14:00:00,54.94,54.94,54.92,54.92,12526.0,48.8598,48.8598,48.8421,48.8421,12526.0
2019-04-09 14:05:00,54.93,54.93,54.91,54.93,19064.0,48.851,48.851,48.8332,48.851,19064.0
2019-04-09 14:10:00,54.92,54.94,54.92,54.94,12218.0,48.8421,48.8598,48.8421,48.8598,12218.0
2019-04-09 14:15:00,54.94,54.95,54.92,54.93,23285.0,48.8598,48.8687,48.8421,48.851,23285.0
2019-04-09 14:20:00,54.93,54.94,54.92,54.93,16581.0,48.851,48.8598,48.8421,48.851,16581.0
2019-04-09 14:25:00,54.93,54.94,54.92,54.93,18950.0,48.851,48.8598,48.8421,48.851,18950.0
2019-04-09 14:30:00,54.92,54.94,54.92,54.94,25494.0,48.8421,48.8598,48.8421,48.8598,25494.0
2019-04-09 14:35:00,54.93,54.95,54.93,54.95,36491.0,48.851,48.8687,48.851,48.8687,36491.0
2019-04-09 14:40:00,54.95,54.95,54.9,54.91,34478.0,48.8687,48.8687,48.8243,48.8332,34478.0
2019-04-09 14:45:00,54.92,54.92,54.91,54.91,25396.0,48.8421,48.8421,48.8332,48.8332,25396.0
2019-04-09 14:50:00,54.91,54.93,54.91,54.92,18880.0,48.8332,48.851,48.8332,48.8421,18880.0
2019-04-09 14:55:00,54.92,54.93,54.91,54.91,24270.0,48.8421,48.851,48.8332,48.8332,24270.0
2019-04-09 15:00:00,54.91,54.93,54.91,54.92,46800.0,48.8332,48.851,48.8332,48.8421,46800.0
2019-04-09 15:05:00,54.91,54.92,54.9,54.91,27441.0,48.8332,48.8421,48.8243,48.8332,27441.0
2019-04-09 15:10:00,54.91,54.92,54.9,54.91,7719.0,48.8332,48.8421,48.8243,48.8332,7719.0
2019-04-09 15:15:00,54.91,54.93,54.91,54.92,129427.0,48.8332,48.851,48.8332,48.8421,129427.0
2019-04-09 15:20:00,54.92,54.93,54.9,54.91,44571.0,48.8421,48.851,48.8243,48.8332,44571.0
2019-04-09 15:25:00,54.9,54.92,54.89,54.91,48674.0,48.8243,48.8421,48.8154,48.8332,48674.0
2019-04-09 15:30:00,54.9,54.93,54.9,54.93,48014.0,48.8243,48.851,48.8243,48.851,48014.0
2019-04-09 15:35:00,54.93,54.95,54.92,54.95,27165.0,48.851,48.8687,48.8421,48.8687,27165.0
2019-04-09 15:40:00,54.95,54.96,54.92,54.94,52480.0,48.8687,48.8776,48.8421,48.8598,52480.0
2019-04-09 15:45:00,54.94,54.95,54.94,54.95,21455.0,48.8598,48.8687,48.8598,48.8687,21455.0
2019-04-09 15:50:00,54.95,54.95,54.91,54.91,190087.0,48.8687,48.8687,48.8332,48.8332,190087.0
2019-04-09 15:55:00,54.91,54.93,54.88,54.92,250034.0,48.8332,48.851,48.8065,48.8421,250034.0
2019-04-10 09:30:00,54.98,55.03,54.98,55.03,46621.0,48.8954,48.9399,48.8954,48.9399,46621.0
2019-04-10 09:35:00,55.03,55.04,54.99,54.99,92706.0,48.9399,48.9488,48.9043,48.9043,92706.0
2019-04-10 09:40:00,54.99,55.04,54.98,55.03,75290.0,48.9043,48.9488,48.8954,48.9399,75290.0
2019-04-10 09:45:00,55.02,55.03,54.99,54.99,77344.0,48.931,48.9399,48.9043,48.9043,77344.0
2019-04-10 09:50:00,54.98,54.98,54.93,54.98,20946.0,48.8954,48.8954,48.851,48.8954,20946.0
2019-04-10 09:55:00,54.98,55.0,54.97,55.0,145195.0,48.8954,48.9132,48.8865,48.9132,145195.0
2019-04-10 10:00:00,54.99,55.0,54.96,54.96,31788.0,48.9043,48.9132,48.8776,48.8776,31788.0
2019-04-10 10:05:00,54.96,54.97,54.94,54.94,33958.0,48.8776,48.8865,48.8598,48.8598,33958.0
2019-04-10 10:10:00,54.93,54.96,54.91,54.93,16795.0,48.851,48.8776,48.8332,48.851,16795.0
2019-04-10 10:15:00,54.93,54.93,54.91,54.93,9186.0,48.851,48.851,48.8332,48.851,9186.0
2019-04-10 10:20:00,54.93,54.94,54.89,54.9,47500.0,48.851,48.8598,48.8154,48.8243,47500.0
2019-04-10 10:25:00,54.9,54.91,54.89,54.9,7677.0,48.8243,48.8332,48.8154,48.8243,7677.0
2019-04-10 10:30:00,54.9,54.93,54.88,54.9,103480.0,48.8243,48.851,48.8065,48.8243,103480.0
2019-04-10 10:35:00,54.9,54.91,54.89,54.9,101553.0,48.8243,48.8332,48.8154,48.8243,101553.0
2019-04-10 10:40:00,54.9,54.91,54.88,54.88,22364.0,48.8243,48.8332,48.8065,48.8065,22364.0
2019-04-10 10:45:00,54.89,54.92,54.88,54.91,23949.0,48.8154,48.8421,48.8065,48.8332,23949.0
2019-04-10 10:50:00,54.92,54.92,54.89,54.9,47638.0,48.8421,48.8421,48.8154,48.8243,47638.0
2019-04-10 10:55:00,54.91,54.92,54.9,54.91,114735.0,48.8332,48.8421,48.8243,48.8332,114735.0
2019-04-10 11:00:00,54.92,54.92,54.91,54.91,14460.0,48.8421,48.8421,48.8332,48.8332,14460.0
2019-04-10 11:05:00,54.91,54.92,54.9,54.9,11378.0,48.8332,48.8421,48.8243,48.8243,11378.0
2019-04-10 11:10:00,54.91,54.93,54.9,54.92,49832.0,48.8332,48.851,48.8243,48.8421,49832.0
2019-04-10 11:15:00,54.91,54.92,54.9,54.91,221274.0,48.8332,48.8421,48.8243,48.8332,221274.0
2019-04-10 11:20:00,54.91,54.92,54.9,54.92,169716.0,48.8332,48.8421,48.8243,48.8421,169716.0
2019-04-10 11:25:00,54.91,54.92,54.89,54.91,88252.0,48.8332,48.8421,48.8154,48.8332,88252.0
2019-04-10 11:30:00,54.91,54.95,54.91,54.95,36339.0,48.8332,48.8687,48.8332,48.8687,36339.0
2019-04-10 11:35:00,54.95,54.96,54.93,54.95,21557.0,48.8687,48.8776,48.851,48.8687,21557.0
2019-04-10 11:40:00,54.95,54.96,54.94,54.96,6183.0,48.8687,48.8776,48.8598,48.8776,6183.0
2019-04-10 11:45:00,54.96,54.97,54.94,54.95,44209.0,48.8776,48.8865,48.8598,48.8687,44209.0
2019-04-10 11:50:00,54.96,54.96,54.94,54.95,402449.0,48.8776,48.8776,48.8598,48.8687,402449.0
2019-04-10 11:55:00,54.94,54.95,54.92,54.93,45294.0,48.8598,48.8687,48.8421,48.851,45294.0
2019-04-10 12:00:00,54.94,54.95,54.92,54.94,32428.0,48.8598,48.8687,48.8421,48.8598,32428.0
2019-04-10 12:05:00,54.93,54.95,54.92,54.94,53292.0,48.851,48.8687,48.8421,48.8598,53292.0
2019-04-10 12:10:00,54.93,54.94,54.92,54.93,49217.0,48.851,48.8598,48.8421,48.851,49217.0
2019-04-10 12:15:00,54.94,54.94,54.93,54.94,8865.0,48.8598,48.8598,48.851,48.8598,8865.0
2019-04-10 12:20:00,54.94,54.95,54.93,54.94,51277.0,48.8598,48.8687,48.851,48.8598,51277.0
2019-04-10 12:25:00,54.95,54.95,54.94,54.95,5286.0,48.8687,48.8687,48.8598,48.8687,5286.0
2019-04-10 12:30:00,54.95,54.96,54.94,54.96,46474.0,48.8687,48.8776,48.8598,48.8776,46474.0
2019-04-10 12:35:00,54.96,54.96,54.94,54.95,7012.0,48.8776,48.8776,48.8598,48.8687,7012.0
2019-04-10 12:40:00,54.94,54.96,54.94,54.95,29687.0,48.8598,48.8776,48.8598,48.8687,29687.0
2019-04-10 12:45:00,54.94,54.95,54.93,54.94,9068.0,48.8598,48.8687,48.851,48.8598,9068.0
2019-04-10 12:50:00,54.94,54.94,54.93,54.94,24859.0,48.8598,48.8598,48.851,48.8598,24859.0
2019-04-10 12:55:00,54.94,54.95,54.93,54.94,29364.0,48.8598,48.8687,48.851,48.8598,29364.0
2019-04-10 13:00:00,54.94,54.95,54.93,54.94,85689.0,48.8598,48.8687,48.851,48.8598,85689.0
2019-04-10 13:05:00,54.94,54.94,54.93,54.94,32623.0,48.8598,48.8598,48.851,48.8598,32623.0
2019-04-10 13:10:00,54.93,54.94,54.9,54.9,209664.0,48.851,48.8598,48.8243,48.8243,209664.0
2019-04-10 13:15:00,54.91,54.93,54.9,54.93,105912.0,48.8332,48.851,48.8243,48.851,105912.0
2019-04-10 13:20:00,54.92,54.93,54.91,54.91,4903.0,48.8421,48.851,48.8332,48.8332,4903.0
2019-04-10 13:25:00,54.92,54.92,54.91,54.91,16117.0,48.8421,48.8421,48.8332,48.8332,16117.0
2019-04-10 13:30:00,54.91,54.92,54.91,54.91,14583.0,48.8332,48.8421,48.8332,48.8332,14583.0
2019-04-10 13:35:00,54.91,54.93,54.91,54.92,15507.0,48.8332,48.851,48.8332,48.8421,15507.0
2019-04-10 13:40:00,54.93,54.93,54.91,54.93,88975.0,48.851,48.851,48.8332,48.851,88975.0
2019-04-10 13:45:00,54.93,54.95,54.92,54.95,47639.0,48.851,48.8687,48.8421,48.8687,47639.0
2019-04-10 13:50:00,54.95,54.95,54.94,54.95,29772.0,48.8687,48.8687,48.8598,48.8687,29772.0
2019-04-10 13:55:00,54.94,54.95,54.91,54.92,298187.0,48.8598,48.8687,48.8332,48.8421,298187.0
2019-04-10 14:00:00,54.92,54.95,54.91,54.91,201238.0,48.8421,48.8687,48.8332,48.8332,201238.0
2019-04-10 14:05:00,54.91,54.91,54.89,54.9,44279.0,48.8332,48.8332,48.8154,48.8243,44279.0
2019-04-10 14:10:00,54.88,54.9,54.86,54.9,27138.0,48.8065,48.8243,48.7887,48.8243,27138.0
2019-04-10 14:15:00,54.9,54.93,54.89,54.93,122914.0,48.8243,48.851,48.8154,48.851,122914.0
2019-04-10 14:20:00,54.93,54.93,54.87,54.89,52795.0,48.851,48.851,48.7976,48.8154,52795.0
2019-04-10 14:25:00,54.89,54.9,54.87,54.88,32289.0,48.8154,48.8243,48.7976,48.8065,32289.0
2019-04-10 14:30:00,54.88,54.89,54.87,54.89,38963.0,48.8065,48.8154,48.7976,48.8154,38963.0
2019-04-10 14:35:00,54.89,54.9,54.88,54.89,13542.0,48.8154,48.8243,48.8065,48.8154,13542.0
2019-04-10 14:40:00,54.89,54.9,54.88,54.89,58408.0,48.8154,48.8243,48.8065,48.8154,58408.0
2019-04-10 14:45:00,54.89,54.89,54.87,54.88,67235.0,48.8154,48.8154,48.7976,48.8065,67235.0
2019-04-10 14:50:00,54.88,54.9,54.87,54.89,152900.0,48.8065,48.8243,48.7976,48.8154,152900.0
2019-04-10 14:55:00,54.89,54.9,54.88,54.9,24350.0,48.8154,48.8243,48.8065,48.8243,24350.0
2019-04-10 15:00:00,54.9,54.94,54.89,54.93,69374.0,48.8243,48.8598,48.8154,48.851,69374.0
2019-04-10 15:05:00,54.93,54.95,54.92,54.95,24886.0,48.851,48.8687,48.8421,48.8687,24886.0
2019-04-10 15:10:00,54.95,54.96,54.94,54.95,35596.0,48.8687,48.8776,48.8598,48.8687,35596.0
2019-04-10 15:15:00,54.95,54.95,54.92,54.93,965768.0,48.8687,48.8687,48.8421,48.851,965768.0
2019-04-10 15:20:00,54.93,54.93,54.92,54.93,140049.0,48.851,48.851,48.8421,48.851,140049.0
2019-04-10 15:25:00,54.93,54.93,54.91,54.92,90891.0,48.851,48.851,48.8332,48.8421,90891.0
2019-04-10 15:30:00,54.93,54.93,54.89,54.93,251181.0,48.851,48.851,48.8154,48.851,251181.0
2019-04-10 15:35:00,54.93,54.94,54.91,54.93,164192.0,48.851,48.8598,48.8332,48.851,164192.0
2019-04-10 15:40:00,54.93,54.93,54.91,54.92,59304.0,48.851,48.851,48.8332,48.8421,59304.0
2019-04-10 15:45:00,54.92,54.93,54.91,54.93,105981.0,48.8421,48.851,48.8332,48.851,105981.0
2019-04-10 15:50:00,54.92,54.93,54.89,54.9,178805.0,48.8421,48.851,48.8154,48.8243,178805.0
2019-04-10 15:55:00,54.89,54.94,54.88,54.94,638091.0,48.8154,48.8598,48.8065,48.8598,638091.0
2019-04-11 09:30:00,54.81,54.83,54.79,54.81,137818.0,48.7442,48.762,48.7264,48.7442,137818.0
2019-04-11 09:35:00,54.82,54.82,54.77,54.77,116605.0,48.7531,48.7531,48.7087,48.7087,116605.0
2019-04-11 09:40:00,54.77,54.82,54.76,54.8,79010.0,48.7087,48.7531,48.6998,48.7353,79010.0
2019-04-11 09:45:00,54.81,54.82,54.79,54.82,38819.0,48.7442,48.7531,48.7264,48.7531,38819.0
2019-04-11 09:50:00,54.82,54.84,54.78,54.78,34474.0,48.7531,48.7709,48.7176,48.7176,34474.0
2019-04-11 09:55:00,54.78,54.81,54.77,54.79,27012.0,48.7176,48.7442,48.7087,48.7264,27012.0
2019-04-11 10:00:00,54.8,54.81,54.77,54.8,59507.0,48.7353,48.7442,48.7087,48.7353,59507.0
2019-04-11 10:05:00,54.8,54.81,54.78,54.79,25075.0,48.7353,48.7442,48.7176,48.7264,25075.0
2019-04-11 10:10:00,54.79,54.8,54.77,54.8,30159.0,48.7264,48.7353,48.7087,48.7353,30159.0
2019-04-11 10:15:00,54.81,54.84,54.8,54.83,20978.0,48.7442,48.7709,48.7353,48.762,20978.0
2019-04-11 10:20:00,54.82,54.82,54.8,54.81,831712.0,48.7531,48.7531,48.7353,48.7442,831712.0
2019-04-11 10:25:00,54.82,54.82,54.8,54.81,46772.0,48.7531,48.7531,48.7353,48.7442,46772.0
2019-04-11 10:30:00,54.8,54.81,54.77,54.78,29249.0,48.7353,48.7442,48.7087,48.7176,29249.0
2019-04-11 10:35:00,54.78,54.81,54.78,54.8,124274.0,48.7176,48.7442,48.7176,48.7353,124274.0
2019-04-11 10:40:00,54.81,54.85,54.81,54.83,49489.0,48.7442,48.7798,48.7442,48.762,49489.0
2019-04-11 10:45:00,54.83,54.84,54.81,54.82,28493.0,48.762,48.7709,48.7442,48.7531,28493.0
2019-04-11 10:50:00,54.82,54.83,54.82,54.82,27738.0,48.7531,48.762,48.7531,48.7531,27738.0
2019-04-11 10:55:00,54.82,54.83,54.81,54.83,21388.0,48.7531,48.762,48.7442,48.762,21388.0
2019-04-11 11:00:00,54.83,54.84,54.8,54.82,78534.0,48.762,48.7709,48.7353,48.7531,78534.0
2019-04-11 11:05:00,54.82,54.84,54.82,54.84,1012736.0,48.7531,48.7709,48.7531,48.7709,1012736.0
2019-04-11 11:10:00,54.84,54.84,54.82,54.83,652017.0,48.7709,48.7709,48.7531,48.762,652017.0
2019-04-11 11:15:00,54.83,54.84,54.82,54.83,303052.0,48.762,48.7709,48.7531,48.762,303052.0
2019-04-11 11:20:00,54.83,54.83,54.81,54.81,198544.0,48.762,48.762,48.7442,48.7442,198544.0
2019-04-11 11:25:00,54.8,54.82,54.79,54.81,296355.0,48.7353,48.7531,48.7264,48.7442,296355.0
2019-04-11 11:30:00,54.81,54.81,54.76,54.76,154006.0,48.7442,48.7442,48.6998,48.6998,154006.0
2019-04-11 11:35:00,54.76,54.78,54.74,54.75,44847.0,48.6998,48.7176,48.682,48.6909,44847.0
2019-04-11 11:40:00,54.74,54.74,54.7,54.71,277938.0,48.682,48.682,48.6464,48.6553,277938.0
2019-04-11 11:45:00,54.72,54.73,54.71,54.73,30674.0,48.6642,48.6731,48.6553,48.6731,30674.0
2019-04-11 11:50:00,54.73,54.74,54.72,54.73,42527.0,48.6731,48.682,48.6642,48.6731,42527.0
2019-04-11 11:55:00,54.73,54.76,54.72,54.73,85549.0,48.6731,48.6998,48.6642,48.6731,85549.0
2019-04-11 12:00:00,54.74,54.75,54.73,54.75,56975.0,48.682,48.6909,48.6731,48.6909,56975.0
2019-04-11 12:05:00,54.76,54.77,54.75,54.76,21725.0,48.6998,48.7087,48.6909,48.6998,21725.0
2019-04-11 12:10:00,54.76,54.76,54.74,54.75,12505.0,48.6998,48.6998,48.682,48.6909,12505.0
2019-04-11 12:15:00,54.74,54.75,54.73,54.73,31263.0,48.682,48.6909,48.6731,48.6731,31263.0
2019-04-11 12:20:00,54.72,54.74,54.7,54.73,5109.0,48.6642,48.682,48.6464,48.6731,5109.0
2019-04-11 12:25:00,54.73,54.74,54.72,54.73,2171.0,48.6731,48.682,48.6642,48.6731,2171.0
2019-04-11 12:30:00,54.73,54.75,54.73,54.75,7639.0,48.6731,48.6909,48.6731,48.6909,7639.0
2019-04-11 12:35:00,54.74,54.76,54.74,54.75,7374.0,48.682,48.6998,48.682,48.6909,7374.0
2019-04-11 12:40:00,54.74,54.76,54.73,54.76,21740.0,48.682,48.6998,48.6731,48.6998,21740.0
2019-04-11 12:45:00,54.75,54.76,54.74,54.75,26936.0,48.6909,48.6998,48.682,48.6909,26936.0
2019-04-11 12:50:00,54.74,54.77,54.74,54.77,9851.0,48.682,48.7087,48.682,48.7087,9851.0
2019-04-11 12:55:00,54.77,54.77,54.74,54.74,72070.0,48.7087,48.7087,48.682,48.682,72070.0
2019-04-11 13:00:00,54.75,54.76,54.74,54.76,7098.0,48.6909,48.6998,48.682,48.6998,7098.0
2019-04-11 13:05:00,54.76,54.76,54.75,54.76,24915.0,48.6998,48.6998,48.6909,48.6998,24915.0
2019-04-11 13:10:00,54.77,54.77,54.76,54.77,13224.0,48.7087,48.7087,48.6998,48.7087,13224.0
2019-04-11 13:15:00,54.77,54.77,54.76,54.77,15766.0,48.7087,48.7087,48.6998,48.7087,15766.0
2019-04-11 13:20:00,54.77,54.77,54.75,54.76,39095.0,48.7087,48.7087,48.6909,48.6998,39095.0
2019-04-11 13:25:00,54.75,54.77,54.75,54.75,46726.0,48.6909,48.7087,48.6909,48.6909,46726.0
2019-04-11 13:30:00,54.76,54.76,54.74,54.75,5793.0,48.6998,48.6998,48.682,48.6909,5793.0
2019-04-11 13:35:00,54.75,54.75,54.72,54.73,389651.0,48.6909,48.6909,48.6642,48.6731,389651.0
2019-04-11 13:40:00,54.73,54.73,54.7,54.72,163175.0,48.6731,48.6731,48.6464,48.6642,163175.0
2019-04-11 13:45:00,54.71,54.71,54.69,54.71,111697.0,48.6553,48.6553,48.6375,48.6553,111697.0
2019-04-11 13:50:00,54.71,54.71,54.7,54.7,12988.0,48.6553,48.6553,48.6464,48.6464,12988.0
2019-04-11 13:55:00,54.7,54.71,54.7,54.71,54532.0,48.6464,48.6553,48.6464,48.6553,54532.0
2019-04-11 14:00:00,54.7,54.71,54.7,54.71,25968.0,48.6464,48.6553,48.6464,48.6553,25968.0
2019-04-11 14:05:00,54.71,54.71,54.68,54.7,69283.0,48.6553,48.6553,48.6286,48.6464,69283.0
2019-04-11 14:10:00,54.7,54.71,54.69,54.7,9299.0,48.6464,48.6553,48.6375,48.6464,9299.0
2019-04-11 14:15:00,54.69,54.69,54.67,54.69,32361.0,48.6375,48.6375,48.6197,48.6375,32361.0
2019-04-11 14:20:00,54.68,54.69,54.67,54.68,36560.0,48.6286,48.6375,48.6197,48.6286,36560.0
2019-04-11 14:25:00,54.67,54.68,54.65,54.65,58192.0,48.6197,48.6286,48.6019,48.6019,58192.0
2019-04-11 14:30:00,54.66,54.67,54.65,54.66,9409.0,48.6108,48.6197,48.6019,48.6108,9409.0
2019-04-11 14:35:00,54.65,54.66,54.64,54.65,21104.0,48.6019,48.6108,48.593,48.6019,21104.0
2019-04-11 14:40:00,54.65,54.65,54.62,54.65,63142.0,48.6019,48.6019,48.5753,48.6019,63142.0
2019-04-11 14:45:00,54.64,54.64,54.63,54.64,5419.0,48.593,48.593,48.5842,48.593,5419.0
2019-04-11 14:50:00,54.63,54.65,54.62,54.64,59933.0,48.5842,48.6019,48.5753,48.593,59933.0
2019-04-11 14:55:00,54.64,54.65,54.63,54.65,112103.0,48.593,48.6019,48.5842,48.6019,112103.0
2019-04-11 15:00:00,54.65,54.66,54.64,54.66,42688.0,48.6019,48.6108,48.593,48.6108,42688.0
2019-04-11 15:05:00,54.66,54.67,54.66,54.67,55425.0,48.6108,48.6197,48.6108,48.6197,55425.0
2019-04-11 15:10:00,54.67,54.68,54.66,54.67,19662.0,48.6197,48.6286,48.6108,48.6197,19662.0
2019-04-11 15:15:00,54.66,54.69,54.66,54.69,21897.0,48.6108,48.6375,48.6108,48.6375,21897.0
2019-04-11 15:20:00,54.69,54.7,54.68,54.7,13542.0,48.6375,48.6464,48.6286,48.6464,13542.0
2019-04-11 15:25:00,54.7,54.71,54.69,54.71,23736.0,48.6464,48.6553,48.6375,48.6553,23736.0
2019-04-11 15:30:00,54.71,54.73,54.71,54.72,66584.0,48.6553,48.6731,48.6553,48.6642,66584.0
2019-04-11 15:35:00,54.72,54.73,54.71,54.71,19625.0,48.6642,48.6731,48.6553,48.6553,19625.0
2019-04-11 15:40:00,54.71,54.73,54.7,54.73,56725.0,48.6553,48.6731,48.6464,48.6731,56725.0
2019-04-11 15:45:00,54.72,54.73,54.71,54.72,52820.0,48.6642,48.6731,48.6553,48.6642,52820.0
2019-04-11 15:50:00,54.71,54.74,54.7,54.73,174799.0,48.6553,48.682,48.6464,48.6731,174799.0
2019-04-11 15:55:00,54.73,54.77,54.72,54.77,1133019.0,48.6731,48.7087,48.6642,48.7087,1133019.0
2019-04-12 09:30:00,55.06,55.08,55.04,55.05,82781.0,48.9666,48.9844,48.9488,48.9577,82781.0
2019-04-12 09:35:00,55.05,55.07,55.04,55.06,362697.0,48.9577,48.9755,48.9488,48.9666,362697.0
2019-04-12 09:40:00,55.06,55.09,55.05,55.08,191878.0,48.9666,48.9932,48.9577,48.9844,191878.0
2019-04-12 09:45:00,55.09,55.1,55.04,55.04,88945.0,48.9932,49.0021,48.9488,48.9488,88945.0
2019-04-12 09:50:00,55.05,55.07,55.04,55.07,55123.0,48.9577,48.9755,48.9488,48.9755,55123.0
2019-04-12 09:55:00,55.07,55.09,55.05,55.07,64319.0,48.9755,48.9932,48.9577,48.9755,64319.0
2019-04-12 10:00:00,55.08,55.1,55.04,55.05,85592.0,48.9844,49.0021,48.9488,48.9577,85592.0
2019-04-12 10:05:00,55.04,55.06,55.04,55.05,52648.0,48.9488,48.9666,48.9488,48.9577,52648.0
2019-04-12 10:10:00,55.06,55.09,55.04,55.05,75170.0,48.9666,48.9932,48.9488,48.9577,75170.0
2019-04-12 10:15:00,55.05,55.06,55.03,55.04,64407.0,48.9577,48.9666,48.9399,48.9488,64407.0
2019-04-12 10:20:00,55.04,55.06,55.04,55.05,32862.0,48.9488,48.9666,48.9488,48.9577,32862.0
2019-04-12 10:25:00,55.05,55.08,55.03,55.04,119046.0,48.9577,48.9844,48.9399,48.9488,119046.0
2019-04-12 10:30:00,55.05,55.05,55.01,55.02,26783.0,48.9577,48.9577,48.9221,48.931,26783.0
2019-04-12 10:35:00,55.02,55.03,55.0,55.01,51542.0,48.931,48.9399,48.9132,48.9221,51542.0
2019-04-12 10:40:00,55.0,55.01,54.97,54.98,21709.0,48.9132,48.9221,48.8865,48.8954,21709.0
2019-04-12 10:45:00,54.98,55.0,54.97,55.0,42640.0,48.8954,48.9132,48.8865,48.9132,42640.0
2019-04-12 10:50:00,55.0,55.01,54.98,55.01,69774.0,48.9132,48.9221,48.8954,48.9221,69774.0
2019-04-12 10:55:00,55.0,55.01,54.98,55.0,85927.0,48.9132,48.9221,48.8954,48.9132,85927.0
2019-04-12 11:00:00,55.0,55.01,54.98,55.0,37217.0,48.9132,48.9221,48.8954,48.9132,37217.0
2019-04-12 11:05:00,54.99,54.99,54.98,54.99,31895.0,48.9043,48.9043,48.8954,48.9043,31895.0
2019-04-12 11:10:00,54.99,55.0,54.98,55.0,69202.0,48.9043,48.9132,48.8954,48.9132,69202.0
2019-04-12 11:15:00,54.99,55.0,54.97,54.98,43586.0,48.9043,48.9132,48.8865,48.8954,43586.0
2019-04-12 11:20:00,54.98,55.01,54.98,55.01,21249.0,48.8954,48.9221,48.8954,48.9221,21249.0
2019-04-12 11:25:00,55.0,55.01,54.99,55.0,12137.0,48.9132,48.9221,48.9043,48.9132,12137.0
2019-04-12 11:30:00,54.99,55.0,54.98,55.0,47972.0,48.9043,48.9132,48.8954,48.9132,47972.0
2019-04-12 11:35:00,55.01,55.01,54.98,54.98,96327.0,48.9221,48.9221,48.8954,48.8954,96327.0
2019-04-12 11:40:00,54.98,54.99,54.96,54.98,55517.0,48.8954,48.9043,48.8776,48.8954,55517.0
2019-04-12 11:45:00,54.98,54.98,54.94,54.95,11352.0,48.8954,48.8954,48.8598,48.8687,11352.0
2019-04-12 11:50:00,54.96,54.98,54.96,54.98,55810.0,48.8776,48.8954,48.8776,48.8954,55810.0
2019-04-12 11:55:00,54.99,55.0,54.99,54.99,29069.0,48.9043,48.9132,48.9043,48.9043,29069.0
2019-04-12 12:00:00,54.99,54.99,54.94,54.96,33805.0,48.9043,48.9043,48.8598,48.8776,33805.0
2019-04-12 12:05:00,54.96,55.0,54.96,55.0,36768.0,48.8776,48.9132,48.8776,48.9132,36768.0
2019-04-12 12:10:00,54.99,55.0,54.98,55.0,661068.0,48.9043,48.9132,48.8954,48.9132,661068.0
2019-04-12 12:15:00,55.0,55.03,55.0,55.03,30306.0,48.9132,48.9399,48.9132,48.9399,30306.0
2019-04-12 12:20:00,55.03,55.03,55.01,55.03,49986.0,48.9399,48.9399,48.9221,48.9399,49986.0
2019-04-12 12:25:00,55.03,55.04,55.03,55.04,50595.0,48.9399,48.9488,48.9399,48.9488,50595.0
2019-04-12 12:30:00,55.04,55.04,55.03,55.04,5710.0,48.9488,48.9488,48.9399,48.9488,5710.0
2019-04-12 12:35:00,55.03,55.04,55.02,55.03,59205.0,48.9399,48.9488,48.931,48.9399,59205.0
2019-04-12 12:40:00,55.02,55.03,55.02,55.03,17357.0,48.931,48.9399,48.931,48.9399,17357.0
2019-04-12 12:45:00,55.03,55.03,55.0,55.01,41541.0,48.9399,48.9399,48.9132,48.9221,41541.0
2019-04-12 12:50:00,55.01,55.02,55.0,55.02,14600.0,48.9221,48.931,48.9132,48.931,14600.0
2019-04-12 12:55:00,55.02,55.02,55.01,55.02,3742.0,48.931,48.931,48.9221,48.931,3742.0
2019-04-12 13:00:00,55.02,55.04,55.02,55.03,5833.0,48.931,48.9488,48.931,48.9399,5833.0
2019-04-12 13:05:00,55.03,55.04,55.02,55.02,3420.0,48.9399,48.9488,48.931,48.931,3420.0
2019-04-12 13:10:00,55.02,55.03,55.02,55.02,5086.0,48.931,48.9399,48.931,48.931,5086.0
2019-04-12 13:15:00,55.03,55.04,55.02,55.04,3281.0,48.9399,48.9488,48.931,48.9488,3281.0
2019-04-12 13:20:00,55.04,55.04,55.03,55.04,4349.0,48.9488,48.9488,48.9399,48.9488,4349.0
2019-04-12 13:25:00,55.03,55.04,55.02,55.03,37802.0,48.9399,48.9488,48.931,48.9399,37802.0
2019-04-12 13:30:00,55.03,55.04,55.01,55.02,70238.0,48.9399,48.9488,48.9221,48.931,70238.0
2019-04-12 13:35:00,55.01,55.03,55.01,55.03,17133.0,48.9221,48.9399,48.9221,48.9399,17133.0
2019-04-12 13:40:00,55.03,55.03,55.0,55.01,11668.0,48.9399,48.9399,48.9132,48.9221,11668.0
2019-04-12 13:45:00,55.01,55.02,55.0,55.02,53388.0,48.9221,48.931,48.9132,48.931,53388.0
2019-04-12 13:50:00,55.02,55.03,55.01,55.03,8692.0,48.931,48.9399,48.9221,48.9399,8692.0
2019-04-12 13:55:00,55.03,55.03,55.02,55.02,9198.0,48.9399,48.9399,48.931,48.931,9198.0
2019-04-12 14:00:00,55.03,55.04,55.02,55.03,23583.0,48.9399,48.9488,48.931,48.9399,23583.0
2019-04-12 14:05:00,55.04,55.05,55.03,55.04,65450.0,48.9488,48.9577,48.9399,48.9488,65450.0
2019-04-12 14:10:00,55.04,55.05,55.03,55.05,91353.0,48.9488,48.9577,48.9399,48.9577,91353.0
2019-04-12 14:15:00,55.05,55.05,55.04,55.04,19942.0,48.9577,48.9577,48.9488,48.9488,19942.0
2019-04-12 14:20:00,55.04,55.05,55.03,55.04,37392.0,48.9488,48.9577,48.9399,48.9488,37392.0
2019-04-12 14:25:00,55.05,55.05,55.02,55.02,40858.0,48.9577,48.9577,48.931,48.931,40858.0
2019-04-12 14:30:00,55.02,55.04,55.01,55.02,28586.0,48.931,48.9488,48.9221,48.931,28586.0
2019-04-12 14:35:00,55.01,55.03,55.01,55.03,31089.0,48.9221,48.9399,48.9221,48.9399,31089.0
2019-04-12 14:40:00,55.02,55.03,55.01,55.02,22947.0,48.931,48.9399,48.9221,48.931,22947.0
2019-04-12 14:45:00,55.02,55.02,55.0,55.01,26252.0,48.931,48.931,48.9132,48.9221,26252.0
2019-04-12 14:50:00,55.0,55.02,55.0,55.02,17632.0,48.9132,48.931,48.9132,48.931,17632.0
2019-04-12 14:55:00,55.01,55.02,54.99,55.0,14348.0,48.9221,48.931,48.9043,48.9132,14348.0
2019-04-12 15:00:00,54.99,55.0,54.98,55.0,75378.0,48.9043,48.9132,48.8954,48.9132,75378.0
2019-04-12 15:05:00,54.99,55.01,54.98,55.0,24402.0,48.9043,48.9221,48.8954,48.9132,24402.0
2019-04-12 15:10:00,55.0,55.01,54.99,54.99,17175.0,48.9132,48.9221,48.9043,48.9043,17175.0
2019-04-12 15:15:00,54.99,55.0,54.99,55.0,25010.0,48.9043,48.9132,48.9043,48.9132,25010.0
2019-04-12 15:20:00,55.0,55.0,54.97,54.98,19631.0,48.9132,48.9132,48.8865,48.8954,19631.0
2019-04-12 15:25:00,54.99,55.01,54.98,55.01,41667.0,48.9043,48.9221,48.8954,48.9221,41667.0
2019-04-12 15:30:00,55.01,55.02,55.0,55.02,53478.0,48.9221,48.931,48.9132,48.931,53478.0
2019-04-12 15:35:00,55.02,55.03,55.0,55.02,105584.0,48.931,48.9399,48.9132,48.931,105584.0
2019-04-12 15:40:00,55.03,55.03,55.01,55.02,101332.0,48.9399,48.9399,48.9221,48.931,101332.0
2019-04-12 15:45:00,55.02,55.03,55.01,55.02,124557.0,48.931,48.9399,48.9221,48.931,124557.0
2019-04-12 15:50:00,55.02,55.02,54.99,55.01,399785.0,48.931,48.931,48.9043,48.9221,399785.0
2019-04-12 15:55:00,55.01,55.05,55.01,55.05,521746.0,48.9221,48.9577,48.9221,48.9577,521746.0
2019-04-15 09:30:00,55.15,55.17,55.14,55.14,88718.0,49.0466,49.0644,49.0377,49.0377,88718.0
2019-04-15 09:35:00,55.14,55.14,55.1,55.11,88011.0,49.0377,49.0377,49.0021,49.011,88011.0
2019-04-15 09:40:00,55.11,55.14,55.1,55.12,940800.0,49.011,49.0377,49.0021,49.0199,940800.0
2019-04-15 09:45:00,55.13,55.13,55.11,55.11,32351.0,49.0288,49.0288,49.011,49.011,32351.0
2019-04-15 09:50:00,55.11,55.12,55.08,55.09,14307.0,49.011,49.0199,48.9844,48.9932,14307.0
2019-04-15 09:55:00,55.09,55.13,55.09,55.12,86663.0,48.9932,49.0288,48.9932,49.0199,86663.0
2019-04-15 10:00:00,55.11,55.14,55.11,55.14,36795.0,49.011,49.0377,49.011,49.0377,36795.0
2019-04-15 10:05:00,55.14,55.15,55.13,55.13,15401.0,49.0377,49.0466,49.0288,49.0288,15401.0
2019-04-15 10:10:00,55.13,55.13,55.12,55.12,13395.0,49.0288,49.0288,49.0199,49.0199,13395.0
2019-04-15 10:15:00,55.13,55.14,55.1,55.11,96398.0,49.0288,49.0377,49.0021,49.011,96398.0
2019-04-15 10:20:00,55.11,55.12,55.1,55.11,26801.0,49.011,49.0199,49.0021,49.011,26801.0
2019-04-15 10:25:00,55.1,55.11,55.08,55.08,63070.0,49.0021,49.011,48.9844,48.9844,63070.0
2019-04-15 10:30:00,55.08,55.1,55.07,55.09,32372.0,48.9844,49.0021,48.9755,48.9932,32372.0
2019-04-15 10:35:00,55.09,55.1,55.08,55.09,339028.0,48.9932,49.0021,48.9844,48.9932,339028.0
2019-04-15 10:40:00,55.09,55.1,55.06,55.07,77573.0,48.9932,49.0021,48.9666,48.9755,77573.0
2019-04-15 10:45:00,55.06,55.09,55.06,55.09,84587.0,48.9666,48.9932,48.9666,48.9932,84587.0
2019-04-15 10:50:00,55.09,55.11,55.08,55.11,50875.0,48.9932,49.011,48.9844,49.011,50875.0
2019-04-15 10:55:00,55.11,55.12,55.09,55.11,7514.0,49.011,49.0199,48.9932,49.011,7514.0
2019-04-15 11:00:00,55.12,55.12,55.1,55.11,15117.0,49.0199,49.0199,49.0021,49.011,15117.0
2019-04-15 11:05:00,55.1,55.12,55.09,55.11,38461.0,49.0021,49.0199,48.9932,49.011,38461.0
2019-04-15 11:10:00,55.11,55.14,55.11,55.14,41309.0,49.011,49.0377,49.011,49.0377,41309.0
2019-04-15 11:15:00,55.14,55.14,55.12,55.13,18868.0,49.0377,49.0377,49.0199,49.0288,18868.0
2019-04-15 11:20:00,55.13,55.13,55.12,55.13,23518.0,49.0288,49.0288,49.0199,49.0288,23518.0
2019-04-15 11:25:00,55.12,55.14,55.11,55.11,270204.0,49.0199,49.0377,49.011,49.011,270204.0
2019-04-15 11:30:00,55.12,55.12,55.11,55.11,56578.0,49.0199,49.0199,49.011,49.011,56578.0
2019-04-15 11:35:00,55.11,55.12,55.08,55.08,26486.0,49.011,49.0199,48.9844,48.9844,26486.0
2019-04-15 11:40:00,55.08,55.09,55.07,55.07,15583.0,48.9844,48.9932,48.9755,48.9755,15583.0
2019-04-15 11:45:00,55.08,55.1,55.07,55.09,26428.0,48.9844,49.0021,48.9755,48.9932,26428.0
2019-04-15 11:50:00,55.09,55.1,55.08,55.09,25004.0,48.9932,49.0021,48.9844,48.9932,25004.0
2019-04-15 11:55:00,55.09,55.1,55.08,55.09,7166.0,48.9932,49.0021,48.9844,48.9932,7166.0
2019-04-15 12:00:00,55.09,55.1,55.07,55.09,17362.0,48.9932,49.0021,48.9755,48.9932,17362.0
2019-04-15 12:05:00,55.08,55.09,55.07,55.08,17205.0,48.9844,48.9932,48.9755,48.9844,17205.0
2019-04-15 12:10:00,55.08,55.08,55.06,55.08,26689.0,48.9844,48.9844,48.9666,48.9844,26689.0
2019-04-15 12:15:00,55.08,55.09,55.07,55.09,71514.0,48.9844,48.9932,48.9755,48.9932,71514.0
2019-04-15 12:20:00,55.1,55.1,55.09,55.09,2564.0,49.0021,49.0021,48.9932,48.9932,2564.0
2019-04-15 12:25:00,55.1,55.1,55.03,55.04,2058190.0,49.0021,49.0021,48.9399,48.9488,2058190.0
2019-04-15 12:30:00,55.04,55.06,55.03,55.04,96178.0,48.9488,48.9666,48.9399,48.9488,96178.0
2019-04-15 12:35:00,55.04,55.08,55.04,55.07,23266.0,48.9488,48.9844,48.9488,48.9755,23266.0
2019-04-15 12:40:00,55.08,55.09,55.06,55.08,37534.0,48.9844,48.9932,48.9666,48.9844,37534.0
2019-04-15 12:45:00,55.08,55.09,55.07,55.07,41554.0,48.9844,48.9932,48.9755,48.9755,41554.0
2019-04-15 12:50:00,55.08,55.09,55.07,55.09,11944.0,48.9844,48.9932,48.9755,48.9932,11944.0
2019-04-15 12:55:00,55.09,55.09,55.08,55.09,9538.0,48.9932,48.9932,48.9844,48.9932,9538.0
2019-04-15 13:00:00,55.1,55.1,55.08,55.09,22084.0,49.0021,49.0021,48.9844,48.9932,22084.0
2019-04-15 13:05:00,55.09,55.12,55.08,55.11,122439.0,48.9932,49.0199,48.9844,49.011,122439.0
2019-04-15 13:10:00,55.11,55.12,55.11,55.12,6700.0,49.011,49.0199,49.011,49.0199,6700.0
2019-04-15 13:15:00,55.12,55.12,55.11,55.12,6931.0,49.0199,49.0199,49.011,49.0199,6931.0
2019-04-15 13:20:00,55.12,55.12,55.11,55.12,2942.0,49.0199,49.0199,49.011,49.0199,2942.0
2019-04-15 13:25:00,55.12,55.12,55.11,55.11,13771.0,49.0199,49.0199,49.011,49.011,13771.0
2019-04-15 13:30:00,55.11,55.12,55.11,55.12,13912.0,49.011,49.0199,49.011,49.0199,13912.0
2019-04-15 13:35:00,55.12,55.12,55.1,55.1,21010.0,49.0199,49.0199,49.0021,49.0021,21010.0
2019-04-15 13:40:00,55.1,55.11,55.09,55.1,10082.0,49.0021,49.011,48.9932,49.0021,10082.0
2019-04-15 13:45:00,55.1,55.11,55.09,55.1,23946.0,49.0021,49.011,48.9932,49.0021,23946.0
2019-04-15 13:50:00,55.1,55.1,55.09,55.1,47490.0,49.0021,49.0021,48.9932,49.0021,47490.0
2019-04-15 13:55:00,55.1,55.1,55.09,55.1,12379.0,49.0021,49.0021,48.9932,49.0021,12379.0
2019-04-15 14:00:00,55.1,55.11,55.09,55.11,41058.0,49.0021,49.011,48.9932,49.011,41058.0
2019-04-15 14:05:00,55.1,55.11,55.1,55.1,14158.0,49.0021,49.011,49.0021,49.0021,14158.0
2019-04-15 14:10:00,55.11,55.11,55.1,55.1,4090.0,49.011,49.011,49.0021,49.0021,4090.0
2019-04-15 14:15:00,55.11,55.11,55.1,55.11,36048.0,49.011,49.011,49.0021,49.011,36048.0
2019-04-15 14:20:00,55.1,55.11,55.1,55.11,2311.0,49.0021,49.011,49.0021,49.011,2311.0
2019-04-15 14:25:00,55.1,55.11,55.1,55.11,17863.0,49.0021,49.011,49.0021,49.011,17863.0
2019-04-15 14:30:00,55.11,55.11,55.09,55.09,36683.0,49.011,49.011,48.9932,48.9932,36683.0
2019-04-15 14:35:00,55.1,55.1,55.09,55.1,11254.0,49.0021,49.0021,48.9932,49.0021,11254.0
2019-04-15 14:40:00,55.1,55.1,55.09,55.1,9146.0,49.0021,49.0021,48.9932,49.0021,9146.0
2019-04-15 14:45:00,55.1,55.1,55.08,55.09,21378.0,49.0021,49.0021,48.9844,48.9932,21378.0
2019-04-15 14:50:00,55.09,55.1,55.08,55.1,89550.0,48.9932,49.0021,48.9844,49.0021,89550.0
2019-04-15 14:55:00,55.1,55.11,55.1,55.1,18456.0,49.0021,49.011,49.0021,49.0021,18456.0
2019-04-15 15:00:00,55.1,55.11,55.09,55.1,81068.0,49.0021,49.011,48.9932,49.0021,81068.0
2019-04-15 15:05:00,55.1,55.1,55.09,55.1,64073.0,49.0021,49.0021,48.9932,49.0021,64073.0
2019-04-15 15:10:00,55.1,55.1,55.08,55.09,38209.0,49.0021,49.0021,48.9844,48.9932,38209.0
2019-04-15 15:15:00,55.09,55.1,55.07,55.08,93996.0,48.9932,49.0021,48.9755,48.9844,93996.0
2019-04-15 15:20:00,55.08,55.08,55.06,55.07,15674.0,48.9844,48.9844,48.9666,48.9755,15674.0
2019-04-15 15:25:00,55.07,55.07,55.05,55.05,31617.0,48.9755,48.9755,48.9577,48.9577,31617.0
2019-04-15 15:30:00,55.06,55.06,55.04,55.04,58559.0,48.9666,48.9666,48.9488,48.9488,58559.0
2019-04-15 15:35:00,55.04,55.05,55.03,55.04,20042.0,48.9488,48.9577,48.9399,48.9488,20042.0
2019-04-15 15:40:00,55.04,55.04,55.02,55.03,332097.0,48.9488,48.9488,48.931,48.9399,332097.0
2019-04-15 15:45:00,55.03,55.04,55.02,55.03,211387.0,48.9399,48.9488,48.931,48.9399,211387.0
2019-04-15 15:50:00,55.04,55.04,55.02,55.03,117612.0,48.9488,48.9488,48.931,48.9399,117612.0
2019-04-15 15:55:00,55.03,55.06,55.02,55.05,525387.0,48.9399,48.9666,48.931,48.9577,525387.0
2019-04-16 09:30:00,55.45,55.48,55.41,55.42,197315.0,49.3134,49.3401,49.2778,49.2867,197315.0
2019-04-16 09:35:00,55.41,55.43,55.41,55.41,8894.0,49.2778,49.2956,49.2778,49.2778,8894.0
2019-04-16 09:40:00,55.41,55.44,55.41,55.44,53638.0,49.2778,49.3045,49.2778,49.3045,53638.0
2019-04-16 09:45:00,55.44,55.44,55.4,55.4,32230.0,49.3045,49.3045,49.2689,49.2689,32230.0
2019-04-16 09:50:00,55.4,55.41,55.38,55.4,26319.0,49.2689,49.2778,49.2512,49.2689,26319.0
2019-04-16 09:55:00,55.41,55.43,55.4,55.43,104382.0,49.2778,49.2956,49.2689,49.2956,104382.0
2019-04-16 10:00:00,55.44,55.45,55.42,55.44,175161.0,49.3045,49.3134,49.2867,49.3045,175161.0
2019-04-16 10:05:00,55.44,55.44,55.4,55.4,28550.0,49.3045,49.3045,49.2689,49.2689,28550.0
2019-04-16 10:10:00,55.4,55.42,55.39,55.42,22483.0,49.2689,49.2867,49.26,49.2867,22483.0
2019-04-16 10:15:00,55.42,55.44,55.42,55.43,110751.0,49.2867,49.3045,49.2867,49.2956,110751.0
2019-04-16 10:20:00,55.43,55.43,55.41,55.41,26645.0,49.2956,49.2956,49.2778,49.2778,26645.0
2019-04-16 10:25:00,55.42,55.43,55.39,55.4,97581.0,49.2867,49.2956,49.26,49.2689,97581.0
2019-04-16 10:30:00,55.4,55.4,55.37,55.38,43445.0,49.2689,49.2689,49.2423,49.2512,43445.0
2019-04-16 10:35:00,55.39,55.4,55.38,55.39,12664.0,49.26,49.2689,49.2512,49.26,12664.0
2019-04-16 10:40:00,55.39,55.4,55.37,55.38,59573.0,49.26,49.2689,49.2423,49.2512,59573.0
2019-04-16 10:45:00,55.36,55.38,55.36,55.37,36313.0,49.2334,49.2512,49.2334,49.2423,36313.0
2019-04-16 10:50:00,55.36,55.37,55.34,55.37,31087.0,49.2334,49.2423,49.2156,49.2423,31087.0
2019-04-16 10:55:00,55.37,55.37,55.33,55.34,38761.0,49.2423,49.2423,49.2067,49.2156,38761.0
2019-04-16 11:00:00,55.34,55.37,55.33,55.37,48954.0,49.2156,49.2423,49.2067,49.2423,48954.0
2019-04-16 11:05:00,55.37,55.39,55.35,55.37,20344.0,49.2423,49.26,49.2245,49.2423,20344.0
2019-04-16 11:10:00,55.38,55.39,55.36,55.39,25473.0,49.2512,49.26,49.2334,49.26,25473.0
2019-04-16 11:15:00,55.39,55.4,55.38,55.39,13774.0,49.26,49.2689,49.2512,49.26,13774.0
2019-04-16 11:20:00,55.4,55.4,55.38,55.39,14020.0,49.2689,49.2689,49.2512,49.26,14020.0
2019-04-16 11:25:00,55.39,55.39,55.37,55.37,33027.0,49.26,49.26,49.2423,49.2423,33027.0
2019-04-16 11:30:00,55.37,55.37,55.34,55.37,61840.0,49.2423,49.2423,49.2156,49.2423,61840.0
2019-04-16 11:35:00,55.36,55.36,55.33,55.34,8733.0,49.2334,49.2334,49.2067,49.2156,8733.0
2019-04-16 11:40:00,55.33,55.34,55.33,55.34,21467.0,49.2067,49.2156,49.2067,49.2156,21467.0
2019-04-16 11:45:00,55.34,55.36,55.32,55.34,24466.0,49.2156,49.2334,49.1978,49.2156,24466.0
2019-04-16 11:50:00,55.34,55.36,55.34,55.35,8754.0,49.2156,49.2334,49.2156,49.2245,8754.0
2019-04-16 11:55:00,55.35,55.36,55.34,55.35,10567.0,49.2245,49.2334,49.2156,49.2245,10567.0
2019-04-16 12:00:00,55.35,55.36,55.34,55.35,37316.0,49.2245,49.2334,49.2156,49.2245,37316.0
2019-04-16 12:05:00,55.35,55.36,55.34,55.35,10382.0,49.2245,49.2334,49.2156,49.2245,10382.0
2019-04-16 12:10:00,55.35,55.36,55.34,55.34,15303.0,49.2245,49.2334,49.2156,49.2156,15303.0
2019-04-16 12:15:00,55.35,55.35,55.34,55.35,8991.0,49.2245,49.2245,49.2156,49.2245,8991.0
2019-04-16 12:20:00,55.35,55.35,55.33,55.34,11529.0,49.2245,49.2245,49.2067,49.2156,11529.0
2019-04-16 12:25:00,55.34,55.35,55.34,55.35,133517.0,49.2156,49.2245,49.2156,49.2245,133517.0
2019-04-16 12:30:00,55.36,55.36,55.33,55.34,88742.0,49.2334,49.2334,49.2067,49.2156,88742.0
2019-04-16 12:35:00,55.33,55.35,55.33,55.35,49012.0,49.2067,49.2245,49.2067,49.2245,49012.0
2019-04-16 12:40:00,55.35,55.35,55.34,55.35,10008.0,49.2245,49.2245,49.2156,49.2245,10008.0
2019-04-16 12:45:00,55.35,55.35,55.34,55.35,17210.0,49.2245,49.2245,49.2156,49.2245,17210.0
2019-04-16 12:50:00,55.35,55.36,55.34,55.35,50886.0,49.2245,49.2334,49.2156,49.2245,50886.0
2019-04-16 12:55:00,55.35,55.37,55.34,55.37,23621.0,49.2245,49.2423,49.2156,49.2423,23621.0
2019-04-16 13:00:00,55.36,55.37,55.35,55.36,33726.0,49.2334,49.2423,49.2245,49.2334,33726.0
2019-04-16 13:05:00,55.36,55.38,55.36,55.38,31715.0,49.2334,49.2512,49.2334,49.2512,31715.0
2019-04-16 13:10:00,55.37,55.37,55.35,55.36,8545.0,49.2423,49.2423,49.2245,49.2334,8545.0
2019-04-16 13:15:00,55.36,55.36,55.35,55.36,18317.0,49.2334,49.2334,49.2245,49.2334,18317.0
2019-04-16 13:20:00,55.36,55.37,55.35,55.36,20554.0,49.2334,49.2423,49.2245,49.2334,20554.0
2019-04-16 13:25:00,55.36,55.37,55.35,55.36,13081.0,49.2334,49.2423,49.2245,49.2334,13081.0
2019-04-16 13:30:00,55.36,55.36,55.35,55.35,3314.0,49.2334,49.2334,49.2245,49.2245,3314.0
2019-04-16 13:35:00,55.35,55.36,55.35,55.36,4107.0,49.2245,49.2334,49.2245,49.2334,4107.0
2019-04-16 13:40:00,55.35,55.36,55.34,55.35,7587.0,49.2245,49.2334,49.2156,49.2245,7587.0
2019-04-16 13:45:00,55.35,55.36,55.34,55.35,18011.0,49.2245,49.2334,49.2156,49.2245,18011.0
2019-04-16 13:50:00,55.35,55.35,55.34,55.35,19369.0,49.2245,49.2245,49.2156,49.2245,19369.0
2019-04-16 13:55:00,55.35,55.35,55.33,55.34,19191.0,49.2245,49.2245,49.2067,49.2156,19191.0
2019-04-16 14:00:00,55.34,55.35,55.33,55.34,9359.0,49.2156,49.2245,49.2067,49.2156,9359.0
2019-04-16 14:05:00,55.34,55.35,55.32,55.34,20115.0,49.2156,49.2245,49.1978,49.2156,20115.0
2019-04-16 14:10:00,55.34,55.35,55.32,55.35,18496.0,49.2156,49.2245,49.1978,49.2245,18496.0
2019-04-16 14:15:00,55.34,55.36,55.34,55.35,18963.0,49.2156,49.2334,49.2156,49.2245,18963.0
2019-04-16 14:20:00,55.35,55.36,55.34,55.36,22223.0,49.2245,49.2334,49.2156,49.2334,22223.0
2019-04-16 14:25:00,55.36,55.36,55.35,55.36,6799.0,49.2334,49.2334,49.2245,49.2334,6799.0
2019-04-16 14:30:00,55.36,55.37,55.35,55.36,74596.0,49.2334,49.2423,49.2245,49.2334,74596.0
2019-04-16 14:35:00,55.36,55.37,55.36,55.37,17652.0,49.2334,49.2423,49.2334,49.2423,17652.0
2019-04-16 14:40:00,55.37,55.37,55.36,55.37,19260.0,49.2423,49.2423,49.2334,49.2423,19260.0
2019-04-16 14:45:00,55.37,55.37,55.36,55.37,25526.0,49.2423,49.2423,49.2334,49.2423,25526.0
2019-04-16 14:50:00,55.37,55.37,55.36,55.37,5777.0,49.2423,49.2423,49.2334,49.2423,5777.0
2019-04-16 14:55:00,55.37,55.39,55.36,55.39,46366.0,49.2423,49.26,49.2334,49.26,46366.0
2019-04-16 15:00:00,55.39,55.4,55.38,55.38,30777.0,49.26,49.2689,49.2512,49.2512,30777.0
2019-04-16 15:05:00,55.38,55.38,55.36,55.37,185066.0,49.2512,49.2512,49.2334,49.2423,185066.0
2019-04-16 15:10:00,55.37,55.38,55.36,55.37,39570.0,49.2423,49.2512,49.2334,49.2423,39570.0
2019-04-16 15:15:00,55.38,55.38,55.36,55.38,45651.0,49.2512,49.2512,49.2334,49.2512,45651.0
2019-04-16 15:20:00,55.38,55.38,55.37,55.37,16653.0,49.2512,49.2512,49.2423,49.2423,16653.0
2019-04-16 15:25:00,55.37,55.38,55.35,55.36,392453.0,49.2423,49.2512,49.2245,49.2334,392453.0
2019-04-16 15:30:00,55.36,55.36,55.3,55.3,101641.0,49.2334,49.2334,49.18,49.18,101641.0
2019-04-16 15:35:00,55.3,55.32,55.28,55.31,94143.0,49.18,49.1978,49.1622,49.1889,94143.0
2019-04-16 15:40:00,55.31,55.32,55.29,55.3,43186.0,49.1889,49.1978,49.1711,49.18,43186.0
2019-04-16 15:45:00,55.3,55.33,55.3,55.32,25669.0,49.18,49.2067,49.18,49.1978,25669.0
2019-04-16 15:50:00,55.32,55.33,55.31,55.32,124602.0,49.1978,49.2067,49.1889,49.1978,124602.0
2019-04-16 15:55:00,55.31,55.32,55.28,55.28,649283.0,49.1889,49.1978,49.1622,49.1622,649283.0
2019-04-17 09:30:00,55.46,55.48,55.42,55.42,42725.0,49.3223,49.3401,49.2867,49.2867,42725.0
2019-04-17 09:35:00,55.42,55.43,55.4,55.42,37048.0,49.2867,49.2956,49.2689,49.2867,37048.0
2019-04-17 09:40:00,55.42,55.42,55.39,55.41,33690.0,49.2867,49.2867,49.26,49.2778,33690.0
2019-04-17 09:45:00,55.41,55.41,55.37,55.39,40421.0,49.2778,49.2778,49.2423,49.26,40421.0
2019-04-17 09:50:00,55.39,55.4,55.36,55.36,49571.0,49.26,49.2689,49.2334,49.2334,49571.0
2019-04-17 09:55:00,55.36,55.37,55.35,55.36,23732.0,49.2334,49.2423,49.2245,49.2334,23732.0
2019-04-17 10:00:00,55.35,55.36,55.33,55.35,37756.0,49.2245,49.2334,49.2067,49.2245,37756.0
2019-04-17 10:05:00,55.34,55.34,55.3,55.32,146610.0,49.2156,49.2156,49.18,49.1978,146610.0
2019-04-17 10:10:00,55.32,55.33,55.31,55.32,94544.0,49.1978,49.2067,49.1889,49.1978,94544.0
2019-04-17 10:15:00,55.32,55.33,55.31,55.32,181997.0,49.1978,49.2067,49.1889,49.1978,181997.0
2019-04-17 10:20:00,55.33,55.36,55.32,55.35,302361.0,49.2067,49.2334,49.1978,49.2245,302361.0
2019-04-17 10:25:00,55.36,55.38,55.35,55.38,23545.0,49.2334,49.2512,49.2245,49.2512,23545.0
2019-04-17 10:30:00,55.37,55.39,55.37,55.37,38604.0,49.2423,49.26,49.2423,49.2423,38604.0
2019-04-17 10:35:00,55.38,55.4,55.38,55.4,58879.0,49.2512,49.2689,49.2512,49.2689,58879.0
2019-04-17 10:40:00,55.39,55.4,55.38,55.39,74422.0,49.26,49.2689,49.2512,49.26,74422.0
2019-04-17 10:45:00,55.39,55.4,55.38,55.4,46715.0,49.26,49.2689,49.2512,49.2689,46715.0
2019-04-17 10:50:00,55.4,55.4,55.35,55.38,237523.0,49.2689,49.2689,49.2245,49.2512,237523.0
2019-04-17 10:55:00,55.38,55.4,55.37,55.37,187726.0,49.2512,49.2689,49.2423,49.2423,187726.0
2019-04-17 11:00:00,55.37,55.38,55.36,55.38,23951.0,49.2423,49.2512,49.2334,49.2512,23951.0
2019-04-17 11:05:00,55.38,55.4,55.37,55.39,179676.0,49.2512,49.2689,49.2423,49.26,179676.0
2019-04-17 11:10:00,55.39,55.39,55.35,55.36,23498.0,49.26,49.26,49.2245,49.2334,23498.0
2019-04-17 11:15:00,55.36,55.39,55.36,55.38,75703.0,49.2334,49.26,49.2334,49.2512,75703.0
2019-04-17 11:20:00,55.38,55.38,55.34,55.35,36287.0,49.2512,49.2512,49.2156,49.2245,36287.0
2019-04-17 11:25:00,55.35,55.36,55.32,55.32,22374.0,49.2245,49.2334,49.1978,49.1978,22374.0
2019-04-17 11:30:00,55.33,55.33,55.28,55.29,41227.0,49.2067,49.2067,49.1622,49.1711,41227.0
2019-04-17 11:35:00,55.28,55.31,55.27,55.3,46920.0,49.1622,49.1889,49.1533,49.18,46920.0
2019-04-17 11:40:00,55.31,55.32,55.3,55.31,41419.0,49.1889,49.1978,49.18,49.1889,41419.0
2019-04-17 11:45:00,55.31,55.34,55.31,55.33,93190.0,49.1889,49.2156,49.1889,49.2067,93190.0
2019-04-17 11:50:00,55.33,55.35,55.32,55.33,34239.0,49.2067,49.2245,49.1978,49.2067,34239.0
2019-04-17 11:55:00,55.33,55.33,55.28,55.3,17452.0,49.2067,49.2067,49.1622,49.18,17452.0
2019-04-17 12:00:00,55.29,55.3,55.28,55.29,13738.0,49.1711,49.18,49.1622,49.1711,13738.0
2019-04-17 12:05:00,55.29,55.3,55.27,55.29,17250.0,49.1711,49.18,49.1533,49.1711,17250.0
2019-04-17 12:10:00,55.29,55.3,55.28,55.29,18329.0,49.1711,49.18,49.1622,49.1711,18329.0
2019-04-17 12:15:00,55.29,55.3,55.28,55.29,40884.0,49.1711,49.18,49.1622,49.1711,40884.0
2019-04-17 12:20:00,55.29,55.3,55.29,55.29,30345.0,49.1711,49.18,49.1711,49.1711,30345.0
2019-04-17 12:25:00,55.3,55.32,55.29,55.32,32508.0,49.18,49.1978,49.1711,49.1978,32508.0
2019-04-17 12:30:00,55.32,55.34,55.31,55.33,11475.0,49.1978,49.2156,49.1889,49.2067,11475.0
2019-04-17 12:35:00,55.33,55.34,55.32,55.32,80657.0,49.2067,49.2156,49.1978,49.1978,80657.0
2019-04-17 12:40:00,55.32,55.34,55.31,55.33,17965.0,49.1978,49.2156,49.1889,49.2067,17965.0
2019-04-17 12:45:00,55.33,55.34,55.31,55.32,12487.0,49.2067,49.2156,49.1889,49.1978,12487.0
2019-04-17 12:50:00,55.31,55.33,55.31,55.33,5802.0,49.1889,49.2067,49.1889,49.2067,5802.0
2019-04-17 12:55:00,55.34,55.35,55.33,55.34,32900.0,49.2156,49.2245,49.2067,49.2156,32900.0
2019-04-17 13:00:00,55.34,55.35,55.33,55.35,8703.0,49.2156,49.2245,49.2067,49.2245,8703.0
2019-04-17 13:05:00,55.35,55.36,55.34,55.36,5500.0,49.2245,49.2334,49.2156,49.2334,5500.0
2019-04-17 13:10:00,55.36,55.36,55.35,55.35,3194.0,49.2334,49.2334,49.2245,49.2245,3194.0
2019-04-17 13:15:00,55.36,55.37,55.35,55.36,14401.0,49.2334,49.2423,49.2245,49.2334,14401.0
2019-04-17 13:20:00,55.36,55.37,55.34,55.35,89263.0,49.2334,49.2423,49.2156,49.2245,89263.0
2019-04-17 13:25:00,55.35,55.35,55.33,55.34,13692.0,49.2245,49.2245,49.2067,49.2156,13692.0
2019-04-17 13:30:00,55.34,55.36,55.33,55.35,17894.0,49.2156,49.2334,49.2067,49.2245,17894.0
2019-04-17 13:35:00,55.34,55.35,55.33,55.34,14740.0,49.2156,49.2245,49.2067,49.2156,14740.0
2019-04-17 13:40:00,55.35,55.36,55.34,55.36,6330.0,49.2245,49.2334,49.2156,49.2334,6330.0
2019-04-17 13:45:00,55.36,55.36,55.34,55.34,4862.0,49.2334,49.2334,49.2156,49.2156,4862.0
2019-04-17 13:50:00,55.34,55.34,55.32,55.32,672547.0,49.2156,49.2156,49.1978,49.1978,672547.0
2019-04-17 13:55:00,55.33,55.33,55.32,55.32,35232.0,49.2067,49.2067,49.1978,49.1978,35232.0
2019-04-17 14:00:00,55.32,55.33,55.31,55.33,13485.0,49.1978,49.2067,49.1889,49.2067,13485.0
2019-04-17 14:05:00,55.32,55.33,55.3,55.3,56746.0,49.1978,49.2067,49.18,49.18,56746.0
2019-04-17 14:10:00,55.3,55.31,55.27,55.28,21076.0,49.18,49.1889,49.1533,49.1622,21076.0
2019-04-17 14:15:00,55.29,55.32,55.28,55.32,44596.0,49.1711,49.1978,49.1622,49.1978,44596.0
2019-04-17 14:20:00,55.31,55.32,55.29,55.29,15663.0,49.1889,49.1978,49.1711,49.1711,15663.0
2019-04-17 14:25:00,55.29,55.3,55.28,55.29,24834.0,49.1711,49.18,49.1622,49.1711,24834.0
2019-04-17 14:30:00,55.29,55.32,55.29,55.3,38010.0,49.1711,49.1978,49.1711,49.18,38010.0
2019-04-17 14:35:00,55.31,55.33,55.3,55.32,89476.0,49.1889,49.2067,49.18,49.1978,89476.0
2019-04-17 14:40:00,55.32,55.32,55.31,55.32,30735.0,49.1978,49.1978,49.1889,49.1978,30735.0
2019-04-17 14:45:00,55.32,55.33,55.31,55.32,21737.0,49.1978,49.2067,49.1889,49.1978,21737.0
2019-04-17 14:50:00,55.33,55.35,55.32,55.34,14809.0,49.2067,49.2245,49.1978,49.2156,14809.0
2019-04-17 14:55:00,55.34,55.35,55.33,55.34,8006.0,49.2156,49.2245,49.2067,49.2156,8006.0
2019-04-17 15:00:00,55.35,55.37,55.34,55.36,84993.0,49.2245,49.2423,49.2156,49.2334,84993.0
2019-04-17 15:05:00,55.36,55.37,55.35,55.36,61548.0,49.2334,49.2423,49.2245,49.2334,61548.0
2019-04-17 15:10:00,55.36,55.37,55.36,55.37,14467.0,49.2334,49.2423,49.2334,49.2423,14467.0
2019-04-17 15:15:00,55.37,55.37,55.33,55.35,2021453.0,49.2423,49.2423,49.2067,49.2245,2021453.0
2019-04-17 15:20:00,55.35,55.35,55.34,55.34,146986.0,49.2245,49.2245,49.2156,49.2156,146986.0
2019-04-17 15:25:00,55.34,55.35,55.34,55.34,509819.0,49.2156,49.2245,49.2156,49.2156,509819.0
2019-04-17 15:30:00,55.34,55.35,55.33,55.34,373354.0,49.2156,49.2245,49.2067,49.2156,373354.0
2019-04-17 15:35:00,55.35,55.35,55.32,55.32,255805.0,49.2245,49.2245,49.1978,49.1978,255805.0
2019-04-17 15:40:00,55.32,55.34,55.31,55.33,182160.0,49.1978,49.2156,49.1889,49.2067,182160.0
2019-04-17 15:45:00,55.33,55.34,55.31,55.33,112630.0,49.2067,49.2156,49.1889,49.2067,112630.0
2019-04-17 15:50:00,55.33,55.33,55.32,55.33,181648.0,49.2067,49.2067,49.1978,49.2067,181648.0
2019-04-17 15:55:00,55.32,55.33,55.29,55.3,872941.0,49.1978,49.2067,49.1711,49.18,872941.0
2019-04-18 09:30:00,55.4,55.41,55.36,55.41,330021.0,49.2689,49.2778,49.2334,49.2778,330021.0
2019-04-18 09:35:00,55.41,55.42,55.37,55.39,161328.0,49.2778,49.2867,49.2423,49.26,161328.0
2019-04-18 09:40:00,55.39,55.43,55.38,55.42,78864.0,49.26,49.2956,49.2512,49.2867,78864.0
2019-04-18 09:45:00,55.43,55.44,55.41,55.43,91913.0,49.2956,49.3045,49.2778,49.2956,91913.0
2019-04-18 09:50:00,55.43,55.44,55.37,55.38,156462.0,49.2956,49.3045,49.2423,49.2512,156462.0
2019-04-18 09:55:00,55.38,55.39,55.35,55.36,230696.0,49.2512,49.26,49.2245,49.2334,230696.0
2019-04-18 10:00:00,55.36,55.36,55.3,55.32,171290.0,49.2334,49.2334,49.18,49.1978,171290.0
2019-04-18 10:05:00,55.32,55.35,55.31,55.33,32641.0,49.1978,49.2245,49.1889,49.2067,32641.0
2019-04-18 10:10:00,55.33,55.34,55.31,55.33,58957.0,49.2067,49.2156,49.1889,49.2067,58957.0
2019-04-18 10:15:00,55.32,55.36,55.32,55.34,88511.0,49.1978,49.2334,49.1978,49.2156,88511.0
2019-04-18 10:20:00,55.34,55.34,55.29,55.29,169057.0,49.2156,49.2156,49.1711,49.1711,169057.0
2019-04-18 10:25:00,55.29,55.31,55.28,55.3,44607.0,49.1711,49.1889,49.1622,49.18,44607.0
2019-04-18 10:30:00,55.29,55.31,55.27,55.29,126239.0,49.1711,49.1889,49.1533,49.1711,126239.0
2019-04-18 10:35:00,55.29,55.31,55.28,55.29,47881.0,49.1711,49.1889,49.1622,49.1711,47881.0
2019-04-18 10:40:00,55.29,55.29,55.25,55.28,96674.0,49.1711,49.1711,49.1355,49.1622,96674.0
2019-04-18 10:45:00,55.28,55.31,55.27,55.31,60928.0,49.1622,49.1889,49.1533,49.1889,60928.0
2019-04-18 10:50:00,55.31,55.32,55.29,55.29,154390.0,49.1889,49.1978,49.1711,49.1711,154390.0
2019-04-18 10:55:00,55.29,55.34,55.29,55.33,46700.0,49.1711,49.2156,49.1711,49.2067,46700.0
2019-04-18 11:00:00,55.34,55.34,55.31,55.33,68695.0,49.2156,49.2156,49.1889,49.2067,68695.0
2019-04-18 11:05:00,55.32,55.37,55.32,55.36,81152.0,49.1978,49.2423,49.1978,49.2334,81152.0
2019-04-18 11:10:00,55.37,55.37,55.35,55.35,108321.0,49.2423,49.2423,49.2245,49.2245,108321.0
2019-04-18 11:15:00,55.36,55.41,55.35,55.39,4309180.0,49.2334,49.2778,49.2245,49.26,4309180.0
2019-04-18 11:20:00,55.39,55.4,55.3,55.31,5193749.0,49.26,49.2689,49.18,49.1889,5193749.0
2019-04-18 11:25:00,55.31,55.34,55.3,55.33,260323.0,49.1889,49.2156,49.18,49.2067,260323.0
2019-04-18 11:30:00,55.34,55.35,55.33,55.35,114312.0,49.2156,49.2245,49.2067,49.2245,114312.0
2019-04-18 11:35:00,55.35,55.37,55.34,55.37,56064.0,49.2245,49.2423,49.2156,49.2423,56064.0
2019-04-18 11:40:00,55.36,55.36,55.34,55.36,4441.0,49.2334,49.2334,49.2156,49.2334,4441.0
2019-04-18 11:45:00,55.36,55.37,55.35,55.36,12977.0,49.2334,49.2423,49.2245,49.2334,12977.0
2019-04-18 11:50:00,55.36,55.37,55.35,55.35,18169.0,49.2334,49.2423,49.2245,49.2245,18169.0
2019-04-18 11:55:00,55.35,55.37,55.35,55.35,29389.0,49.2245,49.2423,49.2245,49.2245,29389.0
2019-04-18 12:00:00,55.36,55.36,55.34,55.35,8750.0,49.2334,49.2334,49.2156,49.2245,8750.0
2019-04-18 12:05:00,55.35,55.36,55.34,55.35,14344.0,49.2245,49.2334,49.2156,49.2245,14344.0
2019-04-18 12:10:00,55.36,55.36,55.33,55.34,26301.0,49.2334,49.2334,49.2067,49.2156,26301.0
2019-04-18 12:15:00,55.34,55.35,55.33,55.35,399434.0,49.2156,49.2245,49.2067,49.2245,399434.0
2019-04-18 12:20:00,55.36,55.36,55.35,55.36,11013.0,49.2334,49.2334,49.2245,49.2334,11013.0
2019-04-18 12:25:00,55.36,55.37,55.35,55.36,112321.0,49.2334,49.2423,49.2245,49.2334,112321.0
2019-04-18 12:30:00,55.36,55.37,55.35,55.36,5586.0,49.2334,49.2423,49.2245,49.2334,5586.0
2019-04-18 12:35:00,55.36,55.37,55.36,55.37,7610.0,49.2334,49.2423,49.2334,49.2423,7610.0
2019-04-18 12:40:00,55.37,55.38,55.37,55.38,12471.0,49.2423,49.2512,49.2423,49.2512,12471.0
2019-04-18 12:45:00,55.38,55.4,55.38,55.4,43995.0,49.2512,49.2689,49.2512,49.2689,43995.0
2019-04-18 12:50:00,55.4,55.42,55.4,55.41,21260.0,49.2689,49.2867,49.2689,49.2778,21260.0
2019-04-18 12:55:00,55.4,55.41,55.36,55.37,24012.0,49.2689,49.2778,49.2334,49.2423,24012.0
2019-04-18 13:00:00,55.36,55.37,55.35,55.36,32273.0,49.2334,49.2423,49.2245,49.2334,32273.0
2019-04-18 13:05:00,55.36,55.37,55.35,55.35,20653.0,49.2334,49.2423,49.2245,49.2245,20653.0
2019-04-18 13:10:00,55.35,55.36,55.35,55.35,18953.0,49.2245,49.2334,49.2245,49.2245,18953.0
2019-04-18 13:15:00,55.36,55.36,55.35,55.36,43349.0,49.2334,49.2334,49.2245,49.2334,43349.0
2019-04-18 13:20:00,55.35,55.37,55.35,55.37,37889.0,49.2245,49.2423,49.2245,49.2423,37889.0
2019-04-18 13:25:00,55.37,55.38,55.36,55.38,34883.0,49.2423,49.2512,49.2334,49.2512,34883.0
2019-04-18 13:30:00,55.38,55.39,55.37,55.39,17177.0,49.2512,49.26,49.2423,49.26,17177.0
2019-04-18 13:35:00,55.38,55.39,55.37,55.38,25832.0,49.2512,49.26,49.2423,49.2512,25832.0
2019-04-18 13:40:00,55.37,55.38,55.37,55.37,7259.0,49.2423,49.2512,49.2423,49.2423,7259.0
2019-04-18 13:45:00,55.38,55.41,55.37,55.41,41188.0,49.2512,49.2778,49.2423,49.2778,41188.0
2019-04-18 13:50:00,55.41,55.41,55.39,55.41,53232.0,49.2778,49.2778,49.26,49.2778,53232.0
2019-04-18 13:55:00,55.4,55.41,55.39,55.39,27842.0,49.2689,49.2778,49.26,49.26,27842.0
2019-04-18 14:00:00,55.4,55.4,55.38,55.4,43086.0,49.2689,49.2689,49.2512,49.2689,43086.0
2019-04-18 14:05:00,55.39,55.4,55.38,55.4,29154.0,49.26,49.2689,49.2512,49.2689,29154.0
2019-04-18 14:10:00,55.39,55.4,55.39,55.39,10876.0,49.26,49.2689,49.26,49.26,10876.0
2019-04-18 14:15:00,55.4,55.41,55.39,55.41,33505.0,49.2689,49.2778,49.26,49.2778,33505.0
2019-04-18 14:20:00,55.41,55.41,55.4,55.41,48622.0,49.2778,49.2778,49.2689,49.2778,48622.0
2019-04-18 14:25:00,55.41,55.42,55.4,55.41,49110.0,49.2778,49.2867,49.2689,49.2778,49110.0
2019-04-18 14:30:00,55.41,55.42,55.41,55.42,32672.0,49.2778,49.2867,49.2778,49.2867,32672.0
2019-04-18 14:35:00,55.42,55.43,55.41,55.43,95452.0,49.2867,49.2956,49.2778,49.2956,95452.0
2019-04-18 14:40:00,55.43,55.45,55.43,55.44,73413.0,49.2956,49.3134,49.2956,49.3045,73413.0
2019-04-18 14:45:00,55.44,55.44,55.42,55.43,74604.0,49.3045,49.3045,49.2867,49.2956,74604.0
2019-04-18 14:50:00,55.43,55.44,55.42,55.43,43625.0,49.2956,49.3045,49.2867,49.2956,43625.0
2019-04-18 14:55:00,55.43,55.44,55.42,55.43,26840.0,49.2956,49.3045,49.2867,49.2956,26840.0
2019-04-18 15:00:00,55.43,55.43,55.41,55.41,113598.0,49.2956,49.2956,49.2778,49.2778,113598.0
2019-04-18 15:05:00,55.41,55.41,55.38,55.39,45899.0,49.2778,49.2778,49.2512,49.26,45899.0
2019-04-18 15:10:00,55.38,55.4,55.38,55.4,36779.0,49.2512,49.2689,49.2512,49.2689,36779.0
2019-04-18 15:15:00,55.4,55.4,55.39,55.4,42536.0,49.2689,49.2689,49.26,49.2689,42536.0
2019-04-18 15:20:00,55.4,55.4,55.39,55.39,37366.0,49.2689,49.2689,49.26,49.26,37366.0
2019-04-18 15:25:00,55.4,55.4,55.39,55.4,68145.0,49.2689,49.2689,49.26,49.2689,68145.0
2019-04-18 15:30:00,55.39,55.4,55.37,55.37,142807.0,49.26,49.2689,49.2423,49.2423,142807.0
2019-04-18 15:35:00,55.38,55.38,55.35,55.37,90507.0,49.2512,49.2512,49.2245,49.2423,90507.0
2019-04-18 15:40:00,55.37,55.38,55.36,55.37,78453.0,49.2423,49.2512,49.2334,49.2423,78453.0
2019-04-18 15:45:00,55.38,55.38,55.36,55.37,198153.0,49.2512,49.2512,49.2334,49.2423,198153.0
2019-04-18 15:50:00,55.37,55.37,55.31,55.33,383065.0,49.2423,49.2423,49.1889,49.2067,383065.0
2019-04-18 15:55:00,55.32,55.36,55.32,55.36,401184.0,49.1978,49.2334,49.1978,49.2334,401184.0
2019-04-22 09:30:00,55.0,55.09,55.0,55.03,41469.0,48.9132,48.9932,48.9132,48.9399,41469.0
2019-04-22 09:35:00,55.02,55.07,55.02,55.07,68503.0,48.931,48.9755,48.931,48.9755,68503.0
2019-04-22 09:40:00,55.07,55.09,55.06,55.09,41726.0,48.9755,48.9932,48.9666,48.9932,41726.0
2019-04-22 09:45:00,55.09,55.14,55.08,55.12,16503.0,48.9932,49.0377,48.9844,49.0199,16503.0
2019-04-22 09:50:00,55.12,55.13,55.1,55.11,7409.0,49.0199,49.0288,49.0021,49.011,7409.0
2019-04-22 09:55:00,55.11,55.12,55.1,55.12,35694.0,49.011,49.0199,49.0021,49.0199,35694.0
2019-04-22 10:00:00,55.12,55.13,55.11,55.13,51753.0,49.0199,49.0288,49.011,49.0288,51753.0
2019-04-22 10:05:00,55.13,55.15,55.12,55.13,43768.0,49.0288,49.0466,49.0199,49.0288,43768.0
2019-04-22 10:10:00,55.12,55.15,55.1,55.15,516703.0,49.0199,49.0466,49.0021,49.0466,516703.0
2019-04-22 10:15:00,55.14,55.16,55.14,55.14,14225.0,49.0377,49.0555,49.0377,49.0377,14225.0
2019-04-22 10:20:00,55.14,55.14,55.13,55.13,19479.0,49.0377,49.0377,49.0288,49.0288,19479.0
2019-04-22 10:25:00,55.13,55.16,55.13,55.14,158317.0,49.0288,49.0555,49.0288,49.0377,158317.0
2019-04-22 10:30:00,55.14,55.17,55.13,55.15,36702.0,49.0377,49.0644,49.0288,49.0466,36702.0
2019-04-22 10:35:00,55.15,55.16,55.13,55.14,24795.0,49.0466,49.0555,49.0288,49.0377,24795.0
2019-04-22 10:40:00,55.13,55.14,55.1,55.11,68780.0,49.0288,49.0377,49.0021,49.011,68780.0
2019-04-22 10:45:00,55.1,55.16,55.1,55.16,47958.0,49.0021,49.0555,49.0021,49.0555,47958.0
2019-04-22 10:50:00,55.16,55.16,55.14,55.15,10408.0,49.0555,49.0555,49.0377,49.0466,10408.0
2019-04-22 10:55:00,55.15,55.17,55.14,55.15,20870.0,49.0466,49.0644,49.0377,49.0466,20870.0
2019-04-22 11:00:00,55.16,55.16,55.12,55.14,47523.0,49.0555,49.0555,49.0199,49.0377,47523.0
2019-04-22 11:05:00,55.13,55.14,55.12,55.13,17898.0,49.0288,49.0377,49.0199,49.0288,17898.0
2019-04-22 11:10:00,55.13,55.16,55.13,55.15,4011.0,49.0288,49.0555,49.0288,49.0466,4011.0
2019-04-22 11:15:00,55.16,55.16,55.14,55.15,12423.0,49.0555,49.0555,49.0377,49.0466,12423.0
2019-04-22 11:20:00,55.15,55.16,55.15,55.16,4248.0,49.0466,49.0555,49.0466,49.0555,4248.0
2019-04-22 11:25:00,55.16,55.16,55.14,55.16,24911.0,49.0555,49.0555,49.0377,49.0555,24911.0
2019-04-22 11:30:00,55.15,55.17,55.14,55.16,41335.0,49.0466,49.0644,49.0377,49.0555,41335.0
2019-04-22 11:35:00,55.16,55.17,55.15,55.16,7399.0,49.0555,49.0644,49.0466,49.0555,7399.0
2019-04-22 11:40:00,55.16,55.18,55.15,55.17,18109.0,49.0555,49.0733,49.0466,49.0644,18109.0
2019-04-22 11:45:00,55.17,55.18,55.15,55.16,15340.0,49.0644,49.0733,49.0466,49.0555,15340.0
2019-04-22 11:50:00,55.15,55.16,55.14,55.16,20898.0,49.0466,49.0555,49.0377,49.0555,20898.0
2019-04-22 11:55:00,55.16,55.17,55.14,55.15,518699.0,49.0555,49.0644,49.0377,49.0466,518699.0
2019-04-22 12:00:00,55.14,55.15,55.13,55.14,31408.0,49.0377,49.0466,49.0288,49.0377,31408.0
2019-04-22 12:05:00,55.14,55.15,55.13,55.13,19826.0,49.0377,49.0466,49.0288,49.0288,19826.0
2019-04-22 12:10:00,55.14,55.15,55.13,55.14,24515.0,49.0377,49.0466,49.0288,49.0377,24515.0
2019-04-22 12:15:00,55.14,55.14,55.13,55.14,4813.0,49.0377,49.0377,49.0288,49.0377,4813.0
2019-04-22 12:20:00,55.14,55.15,55.13,55.15,15917.0,49.0377,49.0466,49.0288,49.0466,15917.0
2019-04-22 12:25:00,55.15,55.16,55.14,55.16,18965.0,49.0466,49.0555,49.0377,49.0555,18965.0
2019-04-22 12:30:00,55.15,55.16,55.15,55.15,9915.0,49.0466,49.0555,49.0466,49.0466,9915.0
2019-04-22 12:35:00,55.15,55.16,55.15,55.15,9021.0,49.0466,49.0555,49.0466,49.0466,9021.0
2019-04-22 12:40:00,55.15,55.16,55.13,55.13,13850.0,49.0466,49.0555,49.0288,49.0288,13850.0
2019-04-22 12:45:00,55.13,55.14,55.13,55.13,3036.0,49.0288,49.0377,49.0288,49.0288,3036.0
2019-04-22 12:50:00,55.13,55.14,55.12,55.12,76547.0,49.0288,49.0377,49.0199,49.0199,76547.0
2019-04-22 12:55:00,55.13,55.13,55.11,55.12,7482.0,49.0288,49.0288,49.011,49.0199,7482.0
2019-04-22 13:00:00,55.12,55.13,55.12,55.12,4961.0,49.0199,49.0288,49.0199,49.0199,4961.0
2019-04-22 13:05:00,55.13,55.13,55.12,55.12,1885.0,49.0288,49.0288,49.0199,49.0199,1885.0
2019-04-22 13:10:00,55.13,55.13,55.12,55.12,4190.0,49.0288,49.0288,49.0199,49.0199,4190.0
2019-04-22 13:15:00,55.13,55.13,55.11,55.12,4918.0,49.0288,49.0288,49.011,49.0199,4918.0
2019-04-22 13:20:00,55.12,55.13,55.11,55.13,4994.0,49.0199,49.0288,49.011,49.0288,4994.0
2019-04-22 13:25:00,55.12,55.13,55.12,55.13,4200.0,49.0199,49.0288,49.0199,49.0288,4200.0
2019-04-22 13:30:00,55.12,55.13,55.12,55.13,13950.0,49.0199,49.0288,49.0199,49.0288,13950.0
2019-04-22 13:35:00,55.13,55.13,55.12,55.13,7260.0,49.0288,49.0288,49.0199,49.0288,7260.0
2019-04-22 13:40:00,55.13,55.14,55.12,55.14,44213.0,49.0288,49.0377,49.0199,49.0377,44213.0
2019-04-22 13:45:00,55.14,55.15,55.13,55.15,20628.0,49.0377,49.0466,49.0288,49.0466,20628.0
2019-04-22 13:50:00,55.15,55.15,55.14,55.15,8677.0,49.0466,49.0466,49.0377,49.0466,8677.0
2019-04-22 13:55:00,55.15,55.15,55.14,55.14,7852.0,49.0466,49.0466,49.0377,49.0377,7852.0
2019-04-22 14:00:00,55.15,55.15,55.14,55.14,14209.0,49.0466,49.0466,49.0377,49.0377,14209.0
2019-04-22 14:05:00,55.15,55.15,55.14,55.15,9805.0,49.0466,49.0466,49.0377,49.0466,9805.0
2019-04-22 14:10:00,55.14,55.15,55.14,55.15,12551.0,49.0377,49.0466,49.0377,49.0466,12551.0
2019-04-22 14:15:00,55.15,55.15,55.14,55.15,12269.0,49.0466,49.0466,49.0377,49.0466,12269.0
2019-04-22 14:20:00,55.15,55.15,55.14,55.15,9799.0,49.0466,49.0466,49.0377,49.0466,9799.0
2019-04-22 14:25:00,55.15,55.15,55.14,55.15,7203.0,49.0466,49.0466,49.0377,49.0466,7203.0
2019-04-22 14:30:00,55.15,55.15,55.13,55.14,18205.0,49.0466,49.0466,49.0288,49.0377,18205.0
2019-04-22 14:35:00,55.13,55.14,55.13,55.13,10690.0,49.0288,49.0377,49.0288,49.0288,10690.0
2019-04-22 14:40:00,55.13,55.14,55.13,55.14,28232.0,49.0288,49.0377,49.0288,49.0377,28232.0
2019-04-22 14:45:00,55.14,55.14,55.13,55.14,23204.0,49.0377,49.0377,49.0288,49.0377,23204.0
2019-04-22 14:50:00,55.14,55.14,55.12,55.12,13835.0,49.0377,49.0377,49.0199,49.0199,13835.0
2019-04-22 14:55:00,55.12,55.13,55.12,55.13,9248.0,49.0199,49.0288,49.0199,49.0288,9248.0
2019-04-22 15:00:00,55.13,55.13,55.1,55.1,14221.0,49.0288,49.0288,49.0021,49.0021,14221.0
2019-04-22 15:05:00,55.11,55.12,55.1,55.12,20624.0,49.011,49.0199,49.0021,49.0199,20624.0
2019-04-22 15:10:00,55.12,55.12,55.11,55.12,4769.0,49.0199,49.0199,49.011,49.0199,4769.0
2019-04-22 15:15:00,55.11,55.13,55.11,55.13,52043.0,49.011,49.0288,49.011,49.0288,52043.0
2019-04-22 15:20:00,55.13,55.13,55.12,55.13,6198.0,49.0288,49.0288,49.0199,49.0288,6198.0
2019-04-22 15:25:00,55.13,55.13,55.11,55.11,20608.0,49.0288,49.0288,49.011,49.011,20608.0
2019-04-22 15:30:00,55.12,55.13,55.11,55.13,82299.0,49.0199,49.0288,49.011,49.0288,82299.0
2019-04-22 15:35:00,55.13,55.15,55.12,55.15,42861.0,49.0288,49.0466,49.0199,49.0466,42861.0
2019-04-22 15:40:00,55.15,55.15,55.14,55.14,35067.0,49.0466,49.0466,49.0377,49.0377,35067.0
2019-04-22 15:45:00,55.15,55.15,55.13,55.15,69652.0,49.0466,49.0466,49.0288,49.0466,69652.0
2019-04-22 15:50:00,55.15,55.16,55.14,55.16,126466.0,49.0466,49.0555,49.0377,49.0555,126466.0
2019-04-22 15:55:00,55.16,55.17,55.15,55.16,257054.0,49.0555,49.0644,49.0466,49.0555,257054.0
2019-04-23 09:30:00,55.15,55.18,55.12,55.14,90669.0,49.0466,49.0733,49.0199,49.0377,90669.0
2019-04-23 09:35:00,55.15,55.19,55.13,55.19,63793.0,49.0466,49.0822,49.0288,49.0822,63793.0
2019-04-23 09:40:00,55.19,55.21,55.19,55.21,20402.0,49.0822,49.1,49.0822,49.1,20402.0
2019-04-23 09:45:00,55.21,55.21,55.18,55.18,16883.0,49.1,49.1,49.0733,49.0733,16883.0
2019-04-23 09:50:00,55.19,55.21,55.18,55.2,118887.0,49.0822,49.1,49.0733,49.0911,118887.0
2019-04-23 09:55:00,55.21,55.21,55.19,55.21,34083.0,49.1,49.1,49.0822,49.1,34083.0
2019-04-23 10:00:00,55.21,55.25,55.19,55.24,61763.0,49.1,49.1355,49.0822,49.1266,61763.0
2019-04-23 10:05:00,55.24,55.24,55.22,55.22,6435.0,49.1266,49.1266,49.1089,49.1089,6435.0
2019-04-23 10:10:00,55.23,55.24,55.21,55.23,48441.0,49.1178,49.1266,49.1,49.1178,48441.0
2019-04-23 10:15:00,55.23,55.23,55.19,55.2,18064.0,49.1178,49.1178,49.0822,49.0911,18064.0
2019-04-23 10:20:00,55.2,55.22,55.19,55.22,32489.0,49.0911,49.1089,49.0822,49.1089,32489.0
2019-04-23 10:25:00,55.22,55.23,55.21,55.23,26752.0,49.1089,49.1178,49.1,49.1178,26752.0
2019-04-23 10:30:00,55.23,55.23,55.19,55.19,12057.0,49.1178,49.1178,49.0822,49.0822,12057.0
2019-04-23 10:35:00,55.19,55.21,55.18,55.2,29651.0,49.0822,49.1,49.0733,49.0911,29651.0
2019-04-23 10:40:00,55.2,55.25,55.2,55.24,97585.0,49.0911,49.1355,49.0911,49.1266,97585.0
2019-04-23 10:45:00,55.24,55.25,55.21,55.22,30201.0,49.1266,49.1355,49.1,49.1089,30201.0
2019-04-23 10:50:00,55.22,55.26,55.21,55.26,396207.0,49.1089,49.1444,49.1,49.1444,396207.0
2019-04-23 10:55:00,55.26,55.3,55.25,55.29,126441.0,49.1444,49.18,49.1355,49.1711,126441.0
2019-04-23 11:00:00,55.29,55.32,55.29,55.31,338266.0,49.1711,49.1978,49.1711,49.1889,338266.0
2019-04-23 11:05:00,55.31,55.32,55.29,55.3,173665.0,49.1889,49.1978,49.1711,49.18,173665.0
2019-04-23 11:10:00,55.3,55.35,55.3,55.35,35712.0,49.18,49.2245,49.18,49.2245,35712.0
2019-04-23 11:15:00,55.35,55.36,55.33,55.35,51371.0,49.2245,49.2334,49.2067,49.2245,51371.0
2019-04-23 11:20:00,55.35,55.36,55.33,55.36,142141.0,49.2245,49.2334,49.2067,49.2334,142141.0
2019-04-23 11:25:00,55.35,55.38,55.35,55.38,26666.0,49.2245,49.2512,49.2245,49.2512,26666.0
2019-04-23 11:30:00,55.37,55.39,55.36,55.38,33068.0,49.2423,49.26,49.2334,49.2512,33068.0
2019-04-23 11:35:00,55.38,55.4,55.37,55.39,43202.0,49.2512,49.2689,49.2423,49.26,43202.0
2019-04-23 11:40:00,55.39,55.39,55.37,55.38,46581.0,49.26,49.26,49.2423,49.2512,46581.0
2019-04-23 11:45:00,55.38,55.4,55.37,55.39,36565.0,49.2512,49.2689,49.2423,49.26,36565.0
2019-04-23 11:50:00,55.39,55.42,55.39,55.41,93282.0,49.26,49.2867,49.26,49.2778,93282.0
2019-04-23 11:55:00,55.41,55.42,55.39,55.4,20045.0,49.2778,49.2867,49.26,49.2689,20045.0
2019-04-23 12:00:00,55.4,55.43,55.39,55.43,63219.0,49.2689,49.2956,49.26,49.2956,63219.0
2019-04-23 12:05:00,55.43,55.45,55.42,55.45,72610.0,49.2956,49.3134,49.2867,49.3134,72610.0
2019-04-23 12:10:00,55.44,55.45,55.41,55.43,17910.0,49.3045,49.3134,49.2778,49.2956,17910.0
2019-04-23 12:15:00,55.42,55.44,55.41,55.42,12548.0,49.2867,49.3045,49.2778,49.2867,12548.0
2019-04-23 12:20:00,55.43,55.43,55.4,55.42,22272.0,49.2956,49.2956,49.2689,49.2867,22272.0
2019-04-23 12:25:00,55.41,55.42,55.4,55.41,26376.0,49.2778,49.2867,49.2689,49.2778,26376.0
2019-04-23 12:30:00,55.41,55.41,55.38,55.4,55101.0,49.2778,49.2778,49.2512,49.2689,55101.0
2019-04-23 12:35:00,55.4,55.42,55.39,55.42,68251.0,49.2689,49.2867,49.26,49.2867,68251.0
2019-04-23 12:40:00,55.41,55.42,55.4,55.41,44055.0,49.2778,49.2867,49.2689,49.2778,44055.0
2019-04-23 12:45:00,55.41,55.44,55.41,55.43,101670.0,49.2778,49.3045,49.2778,49.2956,101670.0
2019-04-23 12:50:00,55.42,55.43,55.41,55.43,43085.0,49.2867,49.2956,49.2778,49.2956,43085.0
2019-04-23 12:55:00,55.42,55.44,55.41,55.44,35610.0,49.2867,49.3045,49.2778,49.3045,35610.0
2019-04-23 13:00:00,55.44,55.45,55.43,55.44,34177.0,49.3045,49.3134,49.2956,49.3045,34177.0
2019-04-23 13:05:00,55.44,55.45,55.42,55.44,51652.0,49.3045,49.3134,49.2867,49.3045,51652.0
2019-04-23 13:10:00,55.44,55.45,55.44,55.45,35381.0,49.3045,49.3134,49.3045,49.3134,35381.0
2019-04-23 13:15:00,55.45,55.45,55.42,55.43,52509.0,49.3134,49.3134,49.2867,49.2956,52509.0
2019-04-23 13:20:00,55.43,55.44,55.42,55.43,26391.0,49.2956,49.3045,49.2867,49.2956,26391.0
2019-04-23 13:25:00,55.44,55.44,55.42,55.43,16822.0,49.3045,49.3045,49.2867,49.2956,16822.0
2019-04-23 13:30:00,55.43,55.43,55.42,55.43,8271.0,49.2956,49.2956,49.2867,49.2956,8271.0
2019-04-23 13:35:00,55.43,55.43,55.42,55.43,7488.0,49.2956,49.2956,49.2867,49.2956,7488.0
2019-04-23 13:40:00,55.42,55.44,55.42,55.44,11003.0,49.2867,49.3045,49.2867,49.3045,11003.0
2019-04-23 13:45:00,55.43,55.45,55.43,55.45,36544.0,49.2956,49.3134,49.2956,49.3134,36544.0
2019-04-23 13:50:00,55.44,55.45,55.42,55.43,10374.0,49.3045,49.3134,49.2867,49.2956,10374.0
2019-04-23 13:55:00,55.42,55.43,55.42,55.43,3308.0,49.2867,49.2956,49.2867,49.2956,3308.0
2019-04-23 14:00:00,55.43,55.43,55.42,55.43,5344.0,49.2956,49.2956,49.2867,49.2956,5344.0
2019-04-23 14:05:00,55.43,55.45,55.42,55.45,7151.0,49.2956,49.3134,49.2867,49.3134,7151.0
2019-04-23 14:10:00,55.45,55.45,55.42,55.43,12654.0,49.3134,49.3134,49.2867,49.2956,12654.0
2019-04-23 14:15:00,55.43,55.44,55.43,55.44,9472.0,49.2956,49.3045,49.2956,49.3045,9472.0
2019-04-23 14:20:00,55.44,55.44,55.42,55.44,113820.0,49.3045,49.3045,49.2867,49.3045,113820.0
2019-04-23 14:25:00,55.43,55.44,55.42,55.44,66410.0,49.2956,49.3045,49.2867,49.3045,66410.0
2019-04-23 14:30:00,55.43,55.44,55.43,55.44,42489.0,49.2956,49.3045,49.2956,49.3045,42489.0
2019-04-23 14:35:00,55.44,55.44,55.43,55.43,38767.0,49.3045,49.3045,49.2956,49.2956,38767.0
2019-04-23 14:40:00,55.43,55.45,55.43,55.45,20884.0,49.2956,49.3134,49.2956,49.3134,20884.0
2019-04-23 14:45:00,55.45,55.46,55.44,55.45,53062.0,49.3134,49.3223,49.3045,49.3134,53062.0
2019-04-23 14:50:00,55.45,55.45,55.44,55.44,48178.0,49.3134,49.3134,49.3045,49.3045,48178.0
2019-04-23 14:55:00,55.45,55.46,55.44,55.44,26702.0,49.3134,49.3223,49.3045,49.3045,26702.0
2019-04-23 15:00:00,55.44,55.45,55.43,55.44,50519.0,49.3045,49.3134,49.2956,49.3045,50519.0
2019-04-23 15:05:00,55.45,55.46,55.43,55.44,31804.0,49.3134,49.3223,49.2956,49.3045,31804.0
2019-04-23 15:10:00,55.44,55.45,55.43,55.43,161813.0,49.3045,49.3134,49.2956,49.2956,161813.0
2019-04-23 15:15:00,55.43,55.44,55.43,55.43,9790.0,49.2956,49.3045,49.2956,49.2956,9790.0
2019-04-23 15:20:00,55.44,55.45,55.43,55.44,38595.0,49.3045,49.3134,49.2956,49.3045,38595.0
2019-04-23 15:25:00,55.44,55.45,55.43,55.43,17871.0,49.3045,49.3134,49.2956,49.2956,17871.0
2019-04-23 15:30:00,55.44,55.44,55.43,55.43,12261.0,49.3045,49.3045,49.2956,49.2956,12261.0
2019-04-23 15:35:00,55.43,55.45,55.43,55.44,56242.0,49.2956,49.3134,49.2956,49.3045,56242.0
2019-04-23 15:40:00,55.45,55.46,55.44,55.44,56514.0,49.3134,49.3223,49.3045,49.3045,56514.0
2019-04-23 15:45:00,55.45,55.45,55.43,55.45,78067.0,49.3134,49.3134,49.2956,49.3134,78067.0
2019-04-23 15:50:00,55.45,55.47,55.44,55.47,83776.0,49.3134,49.3312,49.3045,49.3312,83776.0
2019-04-23 15:55:00,55.47,55.48,55.45,55.47,156233.0,49.3312,49.3401,49.3134,49.3312,156233.0
2019-04-24 09:30:00,54.89,54.89,54.84,54.85,63863.0,48.8154,48.8154,48.7709,48.7798,63863.0
2019-04-24 09:35:00,54.85,54.89,54.84,54.88,487918.0,48.7798,48.8154,48.7709,48.8065,487918.0
2019-04-24 09:40:00,54.88,54.89,54.83,54.83,37704.0,48.8065,48.8154,48.762,48.762,37704.0
2019-04-24 09:45:00,54.83,54.84,54.8,54.84,100246.0,48.762,48.7709,48.7353,48.7709,100246.0
2019-04-24 09:50:00,54.84,54.85,54.81,54.85,591468.0,48.7709,48.7798,48.7442,48.7798,591468.0
2019-04-24 09:55:00,54.85,54.88,54.84,54.88,70353.0,48.7798,48.8065,48.7709,48.8065,70353.0
2019-04-24 10:00:00,54.87,54.87,54.84,54.86,73772.0,48.7976,48.7976,48.7709,48.7887,73772.0
2019-04-24 10:05:00,54.86,54.88,54.85,54.87,37833.0,48.7887,48.8065,48.7798,48.7976,37833.0
2019-04-24 10:10:00,54.87,54.9,54.87,54.88,70087.0,48.7976,48.8243,48.7976,48.8065,70087.0
2019-04-24 10:15:00,54.88,54.9,54.87,54.9,103792.0,48.8065,48.8243,48.7976,48.8243,103792.0
2019-04-24 10:20:00,54.9,54.9,54.88,54.9,39079.0,48.8243,48.8243,48.8065,48.8243,39079.0
2019-04-24 10:25:00,54.9,54.94,54.9,54.92,45879.0,48.8243,48.8598,48.8243,48.8421,45879.0
2019-04-24 10:30:00,54.92,54.93,54.89,54.93,134901.0,48.8421,48.851,48.8154,48.851,134901.0
2019-04-24 10:35:00,54.93,54.94,54.92,54.92,32431.0,48.851,48.8598,48.8421,48.8421,32431.0
2019-04-24 10:40:00,54.92,54.93,54.89,54.89,109875.0,48.8421,48.851,48.8154,48.8154,109875.0
2019-04-24 10:45:00,54.89,54.93,54.88,54.93,56146.0,48.8154,48.851,48.8065,48.851,56146.0
2019-04-24 10:50:00,54.93,54.93,54.88,54.9,210654.0,48.851,48.851,48.8065,48.8243,210654.0
2019-04-24 10:55:00,54.9,54.94,54.9,54.94,105156.0,48.8243,48.8598,48.8243,48.8598,105156.0
2019-04-24 11:00:00,54.94,54.94,54.91,54.93,48146.0,48.8598,48.8598,48.8332,48.851,48146.0
2019-04-24 11:05:00,54.93,54.93,54.9,54.91,49500.0,48.851,48.851,48.8243,48.8332,49500.0
2019-04-24 11:10:00,54.92,54.93,54.9,54.92,14234.0,48.8421,48.851,48.8243,48.8421,14234.0
2019-04-24 11:15:00,54.91,54.91,54.87,54.88,62029.0,48.8332,48.8332,48.7976,48.8065,62029.0
2019-04-24 11:20:00,54.88,54.88,54.86,54.87,15571.0,48.8065,48.8065,48.7887,48.7976,15571.0
2019-04-24 11:25:00,54.87,54.88,54.84,54.85,31360.0,48.7976,48.8065,48.7709,48.7798,31360.0
2019-04-24 11:30:00,54.85,54.87,54.84,54.87,38291.0,48.7798,48.7976,48.7709,48.7976,38291.0
2019-04-24 11:35:00,54.87,54.9,54.87,54.89,24072.0,48.7976,48.8243,48.7976,48.8154,24072.0
2019-04-24 11:40:00,54.9,54.9,54.89,54.89,13523.0,48.8243,48.8243,48.8154,48.8154,13523.0
2019-04-24 11:45:00,54.88,54.88,54.83,54.83,163741.0,48.8065,48.8065,48.762,48.762,163741.0
2019-04-24 11:50:00,54.84,54.85,54.81,54.85,51393.0,48.7709,48.7798,48.7442,48.7798,51393.0
2019-04-24 11:55:00,54.85,54.86,54.83,54.84,23353.0,48.7798,48.7887,48.762,48.7709,23353.0
2019-04-24 12:00:00,54.84,54.85,54.81,54.82,33937.0,48.7709,48.7798,48.7442,48.7531,33937.0
2019-04-24 12:05:00,54.82,54.82,54.79,54.79,75825.0,48.7531,48.7531,48.7264,48.7264,75825.0
2019-04-24 12:10:00,54.79,54.81,54.79,54.8,91126.0,48.7264,48.7442,48.7264,48.7353,91126.0
2019-04-24 12:15:00,54.8,54.82,54.8,54.82,27333.0,48.7353,48.7531,48.7353,48.7531,27333.0
2019-04-24 12:20:00,54.82,54.85,54.81,54.84,70298.0,48.7531,48.7798,48.7442,48.7709,70298.0
2019-04-24 12:25:00,54.84,54.84,54.82,54.83,265412.0,48.7709,48.7709,48.7531,48.762,265412.0
2019-04-24 12:30:00,54.83,54.84,54.82,54.83,55305.0,48.762,48.7709,48.7531,48.762,55305.0
2019-04-24 12:35:00,54.83,54.83,54.8,54.8,35069.0,48.762,48.762,48.7353,48.7353,35069.0
2019-04-24 12:40:00,54.8,54.81,54.78,54.79,49066.0,48.7353,48.7442,48.7176,48.7264,49066.0
2019-04-24 12:45:00,54.79,54.8,54.79,54.79,21136.0,48.7264,48.7353,48.7264,48.7264,21136.0
2019-04-24 12:50:00,54.8,54.8,54.79,54.8,18292.0,48.7353,48.7353,48.7264,48.7353,18292.0
2019-04-24 12:55:00,54.8,54.8,54.77,54.78,262471.0,48.7353,48.7353,48.7087,48.7176,262471.0
2019-04-24 13:00:00,54.78,54.78,54.76,54.78,84392.0,48.7176,48.7176,48.6998,48.7176,84392.0
2019-04-24 13:05:00,54.78,54.78,54.76,54.78,52282.0,48.7176,48.7176,48.6998,48.7176,52282.0
2019-04-24 13:10:00,54.78,54.78,54.75,54.75,27867.0,48.7176,48.7176,48.6909,48.6909,27867.0
2019-04-24 13:15:00,54.75,54.79,54.75,54.79,58063.0,48.6909,48.7264,48.6909,48.7264,58063.0
2019-04-24 13:20:00,54.79,54.81,54.79,54.8,58885.0,48.7264,48.7442,48.7264,48.7353,58885.0
2019-04-24 13:25:00,54.8,54.81,54.79,54.8,23748.0,48.7353,48.7442,48.7264,48.7353,23748.0
2019-04-24 13:30:00,54.8,54.81,54.79,54.8,32752.0,48.7353,48.7442,48.7264,48.7353,32752.0
2019-04-24 13:35:00,54.8,54.81,54.79,54.81,56180.0,48.7353,48.7442,48.7264,48.7442,56180.0
2019-04-24 13:40:00,54.8,54.81,54.79,54.79,14750.0,48.7353,48.7442,48.7264,48.7264,14750.0
2019-04-24 13:45:00,54.8,54.81,54.79,54.8,43786.0,48.7353,48.7442,48.7264,48.7353,43786.0
2019-04-24 13:50:00,54.8,54.81,54.8,54.8,25300.0,48.7353,48.7442,48.7353,48.7353,25300.0
2019-04-24 13:55:00,54.8,54.82,54.8,54.81,59922.0,48.7353,48.7531,48.7353,48.7442,59922.0
2019-04-24 14:00:00,54.8,54.83,54.8,54.83,30906.0,48.7353,48.762,48.7353,48.762,30906.0
2019-04-24 14:05:00,54.82,54.83,54.81,54.82,99433.0,48.7531,48.762,48.7442,48.7531,99433.0
2019-04-24 14:10:00,54.82,54.82,54.81,54.82,12385.0,48.7531,48.7531,48.7442,48.7531,12385.0
2019-04-24 14:15:00,54.82,54.82,54.81,54.82,10509.0,48.7531,48.7531,48.7442,48.7531,10509.0
2019-04-24 14:20:00,54.82,54.82,54.8,54.8,56442.0,48.7531,48.7531,48.7353,48.7353,56442.0
2019-04-24 14:25:00,54.81,54.81,54.78,54.79,269208.0,48.7442,48.7442,48.7176,48.7264,269208.0
2019-04-24 14:30:00,54.79,54.79,54.78,54.78,25668.0,48.7264,48.7264,48.7176,48.7176,25668.0
2019-04-24 14:35:00,54.78,54.79,54.77,54.78,50553.0,48.7176,48.7264,48.7087,48.7176,50553.0
2019-04-24 14:40:00,54.78,54.79,54.76,54.78,161534.0,48.7176,48.7264,48.6998,48.7176,161534.0
2019-04-24 14:45:00,54.78,54.79,54.78,54.79,108619.0,48.7176,48.7264,48.7176,48.7264,108619.0
2019-04-24 14:50:00,54.79,54.8,54.76,54.77,95644.0,48.7264,48.7353,48.6998,48.7087,95644.0
2019-04-24 14:55:00,54.77,54.78,54.76,54.77,69134.0,48.7087,48.7176,48.6998,48.7087,69134.0
2019-04-24 15:00:00,54.77,54.8,54.77,54.78,151564.0,48.7087,48.7353,48.7087,48.7176,151564.0
2019-04-24 15:05:00,54.78,54.78,54.76,54.78,62615.0,48.7176,48.7176,48.6998,48.7176,62615.0
2019-04-24 15:10:00,54.78,54.8,54.78,54.8,77000.0,48.7176,48.7353,48.7176,48.7353,77000.0
2019-04-24 15:15:00,54.8,54.8,54.77,54.79,54184.0,48.7353,48.7353,48.7087,48.7264,54184.0
2019-04-24 15:20:00,54.79,54.8,54.78,54.79,42543.0,48.7264,48.7353,48.7176,48.7264,42543.0
2019-04-24 15:25:00,54.79,54.79,54.77,54.79,14621.0,48.7264,48.7264,48.7087,48.7264,14621.0
2019-04-24 15:30:00,54.78,54.81,54.78,54.81,104957.0,48.7176,48.7442,48.7176,48.7442,104957.0
2019-04-24 15:35:00,54.8,54.82,54.78,54.8,1015300.0,48.7353,48.7531,48.7176,48.7353,1015300.0
2019-04-24 15:40:00,54.8,54.83,54.78,54.82,134234.0,48.7353,48.762,48.7176,48.7531,134234.0
2019-04-24 15:45:00,54.82,54.84,54.81,54.82,106618.0,48.7531,48.7709,48.7442,48.7531,106618.0
2019-04-24 15:50:00,54.82,54.82,54.77,54.82,160180.0,48.7531,48.7531,48.7087,48.7531,160180.0
2019-04-24 15:55:00,54.81,54.82,54.79,54.8,377325.0,48.7442,48.7531,48.7264,48.7353,377325.0
2019-04-25 09:30:00,55.01,55.01,54.94,54.95,183813.0,48.9221,48.9221,48.8598,48.8687,183813.0
2019-04-25 09:35:00,54.95,54.96,54.91,54.95,127344.0,48.8687,48.8776,48.8332,48.8687,127344.0
2019-04-25 09:40:00,54.95,54.96,54.92,54.94,151247.0,48.8687,48.8776,48.8421,48.8598,151247.0
2019-04-25 09:45:00,54.94,54.99,54.93,54.98,74677.0,48.8598,48.9043,48.851,48.8954,74677.0
2019-04-25 09:50:00,54.98,55.0,54.97,54.98,87384.0,48.8954,48.9132,48.8865,48.8954,87384.0
2019-04-25 09:55:00,54.98,55.01,54.97,55.0,56073.0,48.8954,48.9221,48.8865,48.9132,56073.0
2019-04-25 10:00:00,55.0,55.04,55.0,55.03,97322.0,48.9132,48.9488,48.9132,48.9399,97322.0
2019-04-25 10:05:00,55.04,55.04,55.0,55.0,58921.0,48.9488,48.9488,48.9132,48.9132,58921.0
2019-04-25 10:10:00,55.0,55.0,54.91,54.91,45437.0,48.9132,48.9132,48.8332,48.8332,45437.0
2019-04-25 10:15:00,54.92,54.96,54.91,54.96,143615.0,48.8421,48.8776,48.8332,48.8776,143615.0
2019-04-25 10:20:00,54.96,54.96,54.92,54.96,34772.0,48.8776,48.8776,48.8421,48.8776,34772.0
2019-04-25 10:25:00,54.96,54.98,54.95,54.96,45895.0,48.8776,48.8954,48.8687,48.8776,45895.0
2019-04-25 10:30:00,54.96,54.97,54.94,54.97,303456.0,48.8776,48.8865,48.8598,48.8865,303456.0
2019-04-25 10:35:00,54.97,55.03,54.97,55.01,53524.0,48.8865,48.9399,48.8865,48.9221,53524.0
2019-04-25 10:40:00,55.01,55.02,55.0,55.02,48418.0,48.9221,48.931,48.9132,48.931,48418.0
2019-04-25 10:45:00,55.02,55.05,55.01,55.04,71694.0,48.931,48.9577,48.9221,48.9488,71694.0
2019-04-25 10:50:00,55.05,55.05,55.01,55.01,85885.0,48.9577,48.9577,48.9221,48.9221,85885.0
2019-04-25 10:55:00,55.01,55.05,54.99,55.04,30086.0,48.9221,48.9577,48.9043,48.9488,30086.0
2019-04-25 11:00:00,55.04,55.08,55.04,55.07,76668.0,48.9488,48.9844,48.9488,48.9755,76668.0
2019-04-25 11:05:00,55.07,55.07,55.04,55.05,21166.0,48.9755,48.9755,48.9488,48.9577,21166.0
2019-04-25 11:10:00,55.05,55.06,55.04,55.04,58361.0,48.9577,48.9666,48.9488,48.9488,58361.0
2019-04-25 11:15:00,55.04,55.04,55.0,55.03,53482.0,48.9488,48.9488,48.9132,48.9399,53482.0
2019-04-25 11:20:00,55.03,55.08,55.03,55.08,123420.0,48.9399,48.9844,48.9399,48.9844,123420.0
2019-04-25 11:25:00,55.08,55.1,55.03,55.03,121371.0,48.9844,49.0021,48.9399,48.9399,121371.0
2019-04-25 11:30:00,55.03,55.06,55.02,55.02,136097.0,48.9399,48.9666,48.931,48.931,136097.0
2019-04-25 11:35:00,55.02,55.03,55.01,55.02,115356.0,48.931,48.9399,48.9221,48.931,115356.0
2019-04-25 11:40:00,55.01,55.02,55.0,55.01,80409.0,48.9221,48.931,48.9132,48.9221,80409.0
2019-04-25 11:45:00,55.01,55.02,54.99,55.0,317180.0,48.9221,48.931,48.9043,48.9132,317180.0
2019-04-25 11:50:00,55.0,55.01,54.99,55.01,204170.0,48.9132,48.9221,48.9043,48.9221,204170.0
2019-04-25 11:55:00,55.01,55.01,54.98,54.98,259559.0,48.9221,48.9221,48.8954,48.8954,259559.0
2019-04-25 12:00:00,54.98,55.0,54.97,54.97,71607.0,48.8954,48.9132,48.8865,48.8865,71607.0
2019-04-25 12:05:00,54.98,54.98,54.96,54.97,60712.0,48.8954,48.8954,48.8776,48.8865,60712.0
2019-04-25 12:10:00,54.96,54.96,54.94,54.94,41033.0,48.8776,48.8776,48.8598,48.8598,41033.0
2019-04-25 12:15:00,54.95,54.97,54.94,54.97,49955.0,48.8687,48.8865,48.8598,48.8865,49955.0
2019-04-25 12:20:00,54.97,54.98,54.96,54.96,232192.0,48.8865,48.8954,48.8776,48.8776,232192.0
2019-04-25 12:25:00,54.96,54.97,54.94,54.94,17829.0,48.8776,48.8865,48.8598,48.8598,17829.0
2019-04-25 12:30:00,54.94,54.96,54.94,54.96,60340.0,48.8598,48.8776,48.8598,48.8776,60340.0
2019-04-25 12:35:00,54.95,54.98,54.95,54.98,9946.0,48.8687,48.8954,48.8687,48.8954,9946.0
2019-04-25 12:40:00,54.97,54.98,54.95,54.96,89721.0,48.8865,48.8954,48.8687,48.8776,89721.0
2019-04-25 12:45:00,54.96,54.99,54.96,54.98,31288.0,48.8776,48.9043,48.8776,48.8954,31288.0
2019-04-25 12:50:00,54.99,55.0,54.98,54.98,23745.0,48.9043,48.9132,48.8954,48.8954,23745.0
2019-04-25 12:55:00,54.99,54.99,54.97,54.98,17094.0,48.9043,48.9043,48.8865,48.8954,17094.0
2019-04-25 13:00:00,54.98,54.99,54.97,54.97,45586.0,48.8954,48.9043,48.8865,48.8865,45586.0
2019-04-25 13:05:00,54.96,54.98,54.96,54.97,3464.0,48.8776,48.8954,48.8776,48.8865,3464.0
2019-04-25 13:10:00,54.97,54.98,54.96,54.97,60576.0,48.8865,48.8954,48.8776,48.8865,60576.0
2019-04-25 13:15:00,54.97,54.99,54.96,54.99,24561.0,48.8865,48.9043,48.8776,48.9043,24561.0
2019-04-25 13:20:00,54.99,55.01,54.98,55.0,10534.0,48.9043,48.9221,48.8954,48.9132,10534.0
2019-04-25 13:25:00,55.01,55.02,54.99,55.01,30543.0,48.9221,48.931,48.9043,48.9221,30543.0
2019-04-25 13:30:00,55.02,55.02,55.0,55.01,32027.0,48.931,48.931,48.9132,48.9221,32027.0
2019-04-25 13:35:00,55.01,55.01,54.98,55.0,14738.0,48.9221,48.9221,48.8954,48.9132,14738.0
2019-04-25 13:40:00,55.0,55.0,54.99,55.0,2921.0,48.9132,48.9132,48.9043,48.9132,2921.0
2019-04-25 13:45:00,55.0,55.01,54.98,54.98,282227.0,48.9132,48.9221,48.8954,48.8954,282227.0
2019-04-25 13:50:00,54.99,54.99,54.96,54.96,29086.0,48.9043,48.9043,48.8776,48.8776,29086.0
2019-04-25 13:55:00,54.97,54.98,54.97,54.98,20272.0,48.8865,48.8954,48.8865,48.8954,20272.0
2019-04-25 14:00:00,54.98,55.0,54.96,54.97,53994.0,48.8954,48.9132,48.8776,48.8865,53994.0
2019-04-25 14:05:00,54.97,54.97,54.95,54.95,25493.0,48.8865,48.8865,48.8687,48.8687,25493.0
2019-04-25 14:10:00,54.95,54.95,54.94,54.95,18825.0,48.8687,48.8687,48.8598,48.8687,18825.0
2019-04-25 14:15:00,54.94,54.96,54.93,54.95,36450.0,48.8598,48.8776,48.851,48.8687,36450.0
2019-04-25 14:20:00,54.96,54.96,54.94,54.94,10478.0,48.8776,48.8776,48.8598,48.8598,10478.0
2019-04-25 14:25:00,54.95,54.95,54.93,54.95,60362.0,48.8687,48.8687,48.851,48.8687,60362.0
2019-04-25 14:30:00,54.95,54.95,54.94,54.94,15907.0,48.8687,48.8687,48.8598,48.8598,15907.0
2019-04-25 14:35:00,54.95,54.95,54.93,54.94,12103.0,48.8687,48.8687,48.851,48.8598,12103.0
2019-04-25 14:40:00,54.93,54.94,54.91,54.91,18297.0,48.851,48.8598,48.8332,48.8332,18297.0
2019-04-25 14:45:00,54.92,54.93,54.91,54.93,6860.0,48.8421,48.851,48.8332,48.851,6860.0
2019-04-25 14:50:00,54.93,54.93,54.9,54.9,134348.0,48.851,48.851,48.8243,48.8243,134348.0
2019-04-25 14:55:00,54.9,54.94,54.9,54.91,955942.0,48.8243,48.8598,48.8243,48.8332,955942.0
2019-04-25 15:00:00,54.91,54.92,54.89,54.89,93437.0,48.8332,48.8421,48.8154,48.8154,93437.0
2019-04-25 15:05:00,54.89,54.89,54.86,54.87,120414.0,48.8154,48.8154,48.7887,48.7976,120414.0
2019-04-25 15:10:00,54.87,54.88,54.86,54.86,110560.0,48.7976,48.8065,48.7887,48.7887,110560.0
2019-04-25 15:15:00,54.87,54.89,54.87,54.89,48889.0,48.7976,48.8154,48.7976,48.8154,48889.0
2019-04-25 15:20:00,54.89,54.89,54.88,54.89,16234.0,48.8154,48.8154,48.8065,48.8154,16234.0
2019-04-25 15:25:00,54.89,54.9,54.88,54.89,63488.0,48.8154,48.8243,48.8065,48.8154,63488.0
2019-04-25 15:30:00,54.89,54.9,54.88,54.88,287055.0,48.8154,48.8243,48.8065,48.8065,287055.0
2019-04-25 15:35:00,54.89,54.9,54.88,54.9,21579.0,48.8154,48.8243,48.8065,48.8243,21579.0
2019-04-25 15:40:00,54.9,54.91,54.9,54.91,100661.0,48.8243,48.8332,48.8243,48.8332,100661.0
2019-04-25 15:45:00,54.91,54.91,54.87,54.88,294381.0,48.8332,48.8332,48.7976,48.8065,294381.0
2019-04-25 15:50:00,54.88,54.9,54.87,54.87,181728.0,48.8065,48.8243,48.7976,48.7976,181728.0
2019-04-25 15:55:00,54.88,54.9,54.88,54.89,299135.0,48.8065,48.8243,48.8065,48.8154,299135.0
2019-04-26 09:30:00,55.24,55.25,55.2,55.22,129954.0,49.1266,49.1355,49.0911,49.1089,129954.0
2019-04-26 09:35:00,55.23,55.24,55.12,55.14,57319.0,49.1178,49.1266,49.0199,49.0377,57319.0
2019-04-26 09:40:00,55.15,55.2,55.14,55.2,259243.0,49.0466,49.0911,49.0377,49.0911,259243.0
2019-04-26 09:45:00,55.21,55.22,55.19,55.21,64417.0,49.1,49.1089,49.0822,49.1,64417.0
2019-04-26 09:50:00,55.22,55.23,55.19,55.2,74147.0,49.1089,49.1178,49.0822,49.0911,74147.0
2019-04-26 09:55:00,55.19,55.21,55.18,55.18,41516.0,49.0822,49.1,49.0733,49.0733,41516.0
2019-04-26 10:00:00,55.19,55.24,55.17,55.23,72164.0,49.0822,49.1266,49.0644,49.1178,72164.0
2019-04-26 10:05:00,55.24,55.25,55.2,55.21,63494.0,49.1266,49.1355,49.0911,49.1,63494.0
2019-04-26 10:10:00,55.21,55.25,55.2,55.23,121098.0,49.1,49.1355,49.0911,49.1178,121098.0
2019-04-26 10:15:00,55.24,55.28,55.24,55.27,131739.0,49.1266,49.1622,49.1266,49.1533,131739.0
2019-04-26 10:20:00,55.27,55.31,55.26,55.3,53572.0,49.1533,49.1889,49.1444,49.18,53572.0
2019-04-26 10:25:00,55.3,55.32,55.29,55.3,84947.0,49.18,49.1978,49.1711,49.18,84947.0
2019-04-26 10:30:00,55.3,55.36,55.29,55.36,345937.0,49.18,49.2334,49.1711,49.2334,345937.0
2019-04-26 10:35:00,55.36,55.36,55.34,55.36,39937.0,49.2334,49.2334,49.2156,49.2334,39937.0
2019-04-26 10:40:00,55.36,55.36,55.33,55.36,45364.0,49.2334,49.2334,49.2067,49.2334,45364.0
2019-04-26 10:45:00,55.36,55.36,55.33,55.34,69393.0,49.2334,49.2334,49.2067,49.2156,69393.0
2019-04-26 10:50:00,55.34,55.37,55.33,55.36,67349.0,49.2156,49.2423,49.2067,49.2334,67349.0
2019-04-26 10:55:00,55.35,55.36,55.27,55.28,48759.0,49.2245,49.2334,49.1533,49.1622,48759.0
2019-04-26 11:00:00,55.28,55.29,55.25,55.27,36594.0,49.1622,49.1711,49.1355,49.1533,36594.0
2019-04-26 11:05:00,55.27,55.32,55.26,55.32,23793.0,49.1533,49.1978,49.1444,49.1978,23793.0
2019-04-26 11:10:00,55.32,55.34,55.31,55.33,43707.0,49.1978,49.2156,49.1889,49.2067,43707.0
2019-04-26 11:15:00,55.32,55.34,55.31,55.33,42253.0,49.1978,49.2156,49.1889,49.2067,42253.0
2019-04-26 11:20:00,55.34,55.35,55.33,55.34,106411.0,49.2156,49.2245,49.2067,49.2156,106411.0
2019-04-26 11:25:00,55.34,55.35,55.32,55.34,165741.0,49.2156,49.2245,49.1978,49.2156,165741.0
2019-04-26 11:30:00,55.33,55.35,55.32,55.34,269720.0,49.2067,49.2245,49.1978,49.2156,269720.0
2019-04-26 11:35:00,55.34,55.35,55.32,55.33,80401.0,49.2156,49.2245,49.1978,49.2067,80401.0
2019-04-26 11:40:00,55.33,55.34,55.32,55.34,46879.0,49.2067,49.2156,49.1978,49.2156,46879.0
2019-04-26 11:45:00,55.34,55.35,55.33,55.35,50288.0,49.2156,49.2245,49.2067,49.2245,50288.0
2019-04-26 11:50:00,55.35,55.35,55.34,55.35,10469.0,49.2245,49.2245,49.2156,49.2245,10469.0
2019-04-26 11:55:00,55.35,55.35,55.31,55.31,25295.0,49.2245,49.2245,49.1889,49.1889,25295.0
2019-04-26 12:00:00,55.32,55.32,55.3,55.32,30995.0,49.1978,49.1978,49.18,49.1978,30995.0
2019-04-26 12:05:00,55.32,55.34,55.31,55.32,45666.0,49.1978,49.2156,49.1889,49.1978,45666.0
2019-04-26 12:10:00,55.32,55.33,55.31,55.32,18700.0,49.1978,49.2067,49.1889,49.1978,18700.0
2019-04-26 12:15:00,55.32,55.34,55.31,55.34,20840.0,49.1978,49.2156,49.1889,49.2156,20840.0
2019-04-26 12:20:00,55.34,55.34,55.31,55.32,52603.0,49.2156,49.2156,49.1889,49.1978,52603.0
2019-04-26 12:25:00,55.32,55.34,55.32,55.33,78081.0,49.1978,49.2156,49.1978,49.2067,78081.0
2019-04-26 12:30:00,55.32,55.34,55.32,55.33,90772.0,49.1978,49.2156,49.1978,49.2067,90772.0
2019-04-26 12:35:00,55.33,55.33,55.31,55.31,47094.0,49.2067,49.2067,49.1889,49.1889,47094.0
2019-04-26 12:40:00,55.31,55.32,55.3,55.3,22304.0,49.1889,49.1978,49.18,49.18,22304.0
2019-04-26 12:45:00,55.3,55.31,55.3,55.3,14971.0,49.18,49.1889,49.18,49.18,14971.0
2019-04-26 12:50:00,55.31,55.34,55.3,55.33,61730.0,49.1889,49.2156,49.18,49.2067,61730.0
2019-04-26 12:55:00,55.33,55.34,55.31,55.33,7636.0,49.2067,49.2156,49.1889,49.2067,7636.0
2019-04-26 13:00:00,55.33,55.33,55.3,55.3,20219.0,49.2067,49.2067,49.18,49.18,20219.0
2019-04-26 13:05:00,55.3,55.31,55.28,55.3,17279.0,49.18,49.1889,49.1622,49.18,17279.0
2019-04-26 13:10:00,55.3,55.3,55.28,55.29,17476.0,49.18,49.18,49.1622,49.1711,17476.0
2019-04-26 13:15:00,55.28,55.29,55.28,55.29,14652.0,49.1622,49.1711,49.1622,49.1711,14652.0
2019-04-26 13:20:00,55.29,55.29,55.28,55.29,4322.0,49.1711,49.1711,49.1622,49.1711,4322.0
2019-04-26 13:25:00,55.28,55.29,55.28,55.29,3116.0,49.1622,49.1711,49.1622,49.1711,3116.0
2019-04-26 13:30:00,55.28,55.3,55.28,55.3,13496.0,49.1622,49.18,49.1622,49.18,13496.0
2019-04-26 13:35:00,55.3,55.3,55.28,55.3,15334.0,49.18,49.18,49.1622,49.18,15334.0
2019-04-26 13:40:00,55.3,55.3,55.28,55.3,15624.0,49.18,49.18,49.1622,49.18,15624.0
2019-04-26 13:45:00,55.29,55.32,55.29,55.32,9299.0,49.1711,49.1978,49.1711,49.1978,9299.0
2019-04-26 13:50:00,55.32,55.32,55.3,55.32,15457.0,49.1978,49.1978,49.18,49.1978,15457.0
2019-04-26 13:55:00,55.32,55.33,55.31,55.33,16819.0,49.1978,49.2067,49.1889,49.2067,16819.0
2019-04-26 14:00:00,55.33,55.33,55.27,55.3,49000.0,49.2067,49.2067,49.1533,49.18,49000.0
2019-04-26 14:05:00,55.3,55.32,55.29,55.32,15691.0,49.18,49.1978,49.1711,49.1978,15691.0
2019-04-26 14:10:00,55.32,55.32,55.31,55.32,16859.0,49.1978,49.1978,49.1889,49.1978,16859.0
2019-04-26 14:15:00,55.32,55.34,55.31,55.33,24301.0,49.1978,49.2156,49.1889,49.2067,24301.0
2019-04-26 14:20:00,55.34,55.36,55.33,55.36,20787.0,49.2156,49.2334,49.2067,49.2334,20787.0
2019-04-26 14:25:00,55.35,55.36,55.33,55.33,8712.0,49.2245,49.2334,49.2067,49.2067,8712.0
2019-04-26 14:30:00,55.33,55.34,55.3,55.32,90534.0,49.2067,49.2156,49.18,49.1978,90534.0
2019-04-26 14:35:00,55.31,55.33,55.31,55.33,7275.0,49.1889,49.2067,49.1889,49.2067,7275.0
2019-04-26 14:40:00,55.33,55.33,55.32,55.33,16708.0,49.2067,49.2067,49.1978,49.2067,16708.0
2019-04-26 14:45:00,55.33,55.33,55.29,55.3,24649.0,49.2067,49.2067,49.1711,49.18,24649.0
2019-04-26 14:50:00,55.3,55.31,55.29,55.3,11500.0,49.18,49.1889,49.1711,49.18,11500.0
2019-04-26 14:55:00,55.3,55.33,55.3,55.33,29741.0,49.18,49.2067,49.18,49.2067,29741.0
2019-04-26 15:00:00,55.33,55.37,55.33,55.36,148501.0,49.2067,49.2423,49.2067,49.2334,148501.0
2019-04-26 15:05:00,55.35,55.36,55.33,55.34,20966.0,49.2245,49.2334,49.2067,49.2156,20966.0
2019-04-26 15:10:00,55.34,55.35,55.3,55.32,73012.0,49.2156,49.2245,49.18,49.1978,73012.0
2019-04-26 15:15:00,55.31,55.32,55.31,55.32,25022.0,49.1889,49.1978,49.1889,49.1978,25022.0
2019-04-26 15:20:00,55.32,55.34,55.32,55.34,43996.0,49.1978,49.2156,49.1978,49.2156,43996.0
2019-04-26 15:25:00,55.33,55.36,55.33,55.35,91468.0,49.2067,49.2334,49.2067,49.2245,91468.0
2019-04-26 15:30:00,55.35,55.37,55.34,55.36,50029.0,49.2245,49.2423,49.2156,49.2334,50029.0
2019-04-26 15:35:00,55.36,55.37,55.35,55.37,21095.0,49.2334,49.2423,49.2245,49.2423,21095.0
2019-04-26 15:40:00,55.37,55.37,55.34,55.37,106625.0,49.2423,49.2423,49.2156,49.2423,106625.0
2019-04-26 15:45:00,55.37,55.38,55.35,55.36,151884.0,49.2423,49.2512,49.2245,49.2334,151884.0
2019-04-26 15:50:00,55.37,55.41,55.35,55.41,324105.0,49.2423,49.2778,49.2245,49.2778,324105.0
2019-04-26 15:55:00,55.41,55.43,55.38,55.4,522406.0,49.2778,49.2956,49.2512,49.2689,522406.0
2019-04-29 09:30:00,55.48,55.48,55.43,55.46,278489.0,49.3401,49.3401,49.2956,49.3223,278489.0
2019-04-29 09:35:00,55.46,55.46,55.41,55.44,16580.0,49.3223,49.3223,49.2778,49.3045,16580.0
2019-04-29 09:40:00,55.44,55.47,55.42,55.46,24705.0,49.3045,49.3312,49.2867,49.3223,24705.0
2019-04-29 09:45:00,55.45,55.48,55.45,55.46,24816.0,49.3134,49.3401,49.3134,49.3223,24816.0
2019-04-29 09:50:00,55.46,55.46,55.42,55.44,30033.0,49.3223,49.3223,49.2867,49.3045,30033.0
2019-04-29 09:55:00,55.44,55.47,55.44,55.45,37029.0,49.3045,49.3312,49.3045,49.3134,37029.0
2019-04-29 10:00:00,55.46,55.47,55.42,55.44,129054.0,49.3223,49.3312,49.2867,49.3045,129054.0
2019-04-29 10:05:00,55.44,55.46,55.4,55.43,83946.0,49.3045,49.3223,49.2689,49.2956,83946.0
2019-04-29 10:10:00,55.44,55.46,55.42,55.46,47404.0,49.3045,49.3223,49.2867,49.3223,47404.0
2019-04-29 10:15:00,55.46,55.47,55.44,55.47,56075.0,49.3223,49.3312,49.3045,49.3312,56075.0
2019-04-29 10:20:00,55.48,55.48,55.46,55.47,85094.0,49.3401,49.3401,49.3223,49.3312,85094.0
2019-04-29 10:25:00,55.47,55.48,55.46,55.48,12376.0,49.3312,49.3401,49.3223,49.3401,12376.0
2019-04-29 10:30:00,55.47,55.48,55.46,55.48,19076.0,49.3312,49.3401,49.3223,49.3401,19076.0
2019-04-29 10:35:00,55.49,55.52,55.48,55.51,29720.0,49.349,49.3757,49.3401,49.3668,29720.0
2019-04-29 10:40:00,55.51,55.52,55.5,55.5,15139.0,49.3668,49.3757,49.3579,49.3579,15139.0
2019-04-29 10:45:00,55.51,55.54,55.51,55.54,162633.0,49.3668,49.3934,49.3668,49.3934,162633.0
2019-04-29 10:50:00,55.54,55.55,55.53,55.54,157520.0,49.3934,49.4023,49.3846,49.3934,157520.0
2019-04-29 10:55:00,55.54,55.56,55.52,55.56,28072.0,49.3934,49.4112,49.3757,49.4112,28072.0
2019-04-29 11:00:00,55.55,55.56,55.54,55.55,51774.0,49.4023,49.4112,49.3934,49.4023,51774.0
2019-04-29 11:05:00,55.55,55.57,55.54,55.55,38882.0,49.4023,49.4201,49.3934,49.4023,38882.0
2019-04-29 11:10:00,55.55,55.58,55.55,55.56,15992.0,49.4023,49.429,49.4023,49.4112,15992.0
2019-04-29 11:15:00,55.56,55.56,55.54,55.54,15460.0,49.4112,49.4112,49.3934,49.3934,15460.0
2019-04-29 11:20:00,55.54,55.56,55.53,55.55,114356.0,49.3934,49.4112,49.3846,49.4023,114356.0
2019-04-29 11:25:00,55.55,55.55,55.53,55.54,107278.0,49.4023,49.4023,49.3846,49.3934,107278.0
2019-04-29 11:30:00,55.54,55.55,55.53,55.55,153673.0,49.3934,49.4023,49.3846,49.4023,153673.0
2019-04-29 11:35:00,55.54,55.54,55.48,55.48,23043.0,49.3934,49.3934,49.3401,49.3401,23043.0
2019-04-29 11:40:00,55.49,55.51,55.49,55.5,8687.0,49.349,49.3668,49.349,49.3579,8687.0
2019-04-29 11:45:00,55.5,55.52,55.5,55.52,19196.0,49.3579,49.3757,49.3579,49.3757,19196.0
2019-04-29 11:50:00,55.52,55.54,55.51,55.53,34936.0,49.3757,49.3934,49.3668,49.3846,34936.0
2019-04-29 11:55:00,55.53,55.54,55.51,55.51,19947.0,49.3846,49.3934,49.3668,49.3668,19947.0
2019-04-29 12:00:00,55.5,55.51,55.48,55.51,5221.0,49.3579,49.3668,49.3401,49.3668,5221.0
2019-04-29 12:05:00,55.51,55.53,55.5,55.53,8178.0,49.3668,49.3846,49.3579,49.3846,8178.0
2019-04-29 12:10:00,55.52,55.53,55.52,55.52,6062.0,49.3757,49.3846,49.3757,49.3757,6062.0
2019-04-29 12:15:00,55.52,55.53,55.52,55.53,3795.0,49.3757,49.3846,49.3757,49.3846,3795.0
2019-04-29 12:20:00,55.53,55.55,55.52,55.55,23828.0,49.3846,49.4023,49.3757,49.4023,23828.0
2019-04-29 12:25:00,55.55,55.57,55.54,55.57,143739.0,49.4023,49.4201,49.3934,49.4201,143739.0
2019-04-29 12:30:00,55.57,55.59,55.55,55.55,124649.0,49.4201,49.4379,49.4023,49.4023,124649.0
2019-04-29 12:35:00,55.55,55.57,55.54,55.56,26572.0,49.4023,49.4201,49.3934,49.4112,26572.0
2019-04-29 12:40:00,55.55,55.56,55.53,55.54,240459.0,49.4023,49.4112,49.3846,49.3934,240459.0
2019-04-29 12:45:00,55.54,55.57,55.53,55.56,42765.0,49.3934,49.4201,49.3846,49.4112,42765.0
2019-04-29 12:50:00,55.57,55.6,55.56,55.6,87936.0,49.4201,49.4468,49.4112,49.4468,87936.0
2019-04-29 12:55:00,55.6,55.6,55.58,55.59,137425.0,49.4468,49.4468,49.429,49.4379,137425.0
2019-04-29 13:00:00,55.58,55.59,55.58,55.58,5961.0,49.429,49.4379,49.429,49.429,5961.0
2019-04-29 13:05:00,55.59,55.59,55.57,55.58,54048.0,49.4379,49.4379,49.4201,49.429,54048.0
2019-04-29 13:10:00,55.57,55.58,55.56,55.58,205898.0,49.4201,49.429,49.4112,49.429,205898.0
2019-04-29 13:15:00,55.58,55.59,55.57,55.58,49531.0,49.429,49.4379,49.4201,49.429,49531.0
2019-04-29 13:20:00,55.58,55.58,55.57,55.58,25281.0,49.429,49.429,49.4201,49.429,25281.0
2019-04-29 13:25:00,55.58,55.58,55.57,55.58,7409.0,49.429,49.429,49.4201,49.429,7409.0
2019-04-29 13:30:00,55.58,55.6,55.57,55.59,22517.0,49.429,49.4468,49.4201,49.4379,22517.0
2019-04-29 13:35:00,55.6,55.6,55.58,55.59,22257.0,49.4468,49.4468,49.429,49.4379,22257.0
2019-04-29 13:40:00,55.59,55.6,55.57,55.6,15077.0,49.4379,49.4468,49.4201,49.4468,15077.0
2019-04-29 13:45:00,55.6,55.61,55.59,55.61,22313.0,49.4468,49.4557,49.4379,49.4557,22313.0
2019-04-29 13:50:00,55.6,55.61,55.6,55.6,14591.0,49.4468,49.4557,49.4468,49.4468,14591.0
2019-04-29 13:55:00,55.6,55.62,55.6,55.62,10509.0,49.4468,49.4646,49.4468,49.4646,10509.0
2019-04-29 14:00:00,55.61,55.64,55.61,55.63,14363.0,49.4557,49.4824,49.4557,49.4735,14363.0
2019-04-29 14:05:00,55.62,55.63,55.62,55.62,13155.0,49.4646,49.4735,49.4646,49.4646,13155.0
2019-04-29 14:10:00,55.63,55.63,55.6,55.61,71034.0,49.4735,49.4735,49.4468,49.4557,71034.0
2019-04-29 14:15:00,55.61,55.64,55.6,55.63,65832.0,49.4557,49.4824,49.4468,49.4735,65832.0
2019-04-29 14:20:00,55.64,55.65,55.61,55.64,69467.0,49.4824,49.4913,49.4557,49.4824,69467.0
2019-04-29 14:25:00,55.64,55.65,55.63,55.64,81569.0,49.4824,49.4913,49.4735,49.4824,81569.0
2019-04-29 14:30:00,55.64,55.65,55.62,55.63,83096.0,49.4824,49.4913,49.4646,49.4735,83096.0
2019-04-29 14:35:00,55.62,55.64,55.61,55.64,100435.0,49.4646,49.4824,49.4557,49.4824,100435.0
2019-04-29 14:40:00,55.63,55.64,55.62,55.63,50305.0,49.4735,49.4824,49.4646,49.4735,50305.0
2019-04-29 14:45:00,55.63,55.63,55.62,55.62,55837.0,49.4735,49.4735,49.4646,49.4646,55837.0
2019-04-29 14:50:00,55.62,55.64,55.62,55.64,40915.0,49.4646,49.4824,49.4646,49.4824,40915.0
2019-04-29 14:55:00,55.63,55.64,55.63,55.63,105049.0,49.4735,49.4824,49.4735,49.4735,105049.0
2019-04-29 15:00:00,55.64,55.65,55.61,55.63,62910.0,49.4824,49.4913,49.4557,49.4735,62910.0
2019-04-29 15:05:00,55.63,55.63,55.62,55.62,30300.0,49.4735,49.4735,49.4646,49.4646,30300.0
2019-04-29 15:10:00,55.62,55.63,55.59,55.62,561212.0,49.4646,49.4735,49.4379,49.4646,561212.0
2019-04-29 15:15:00,55.61,55.62,55.6,55.61,94147.0,49.4557,49.4646,49.4468,49.4557,94147.0
2019-04-29 15:20:00,55.61,55.62,55.58,55.59,158589.0,49.4557,49.4646,49.429,49.4379,158589.0
2019-04-29 15:25:00,55.59,55.59,55.55,55.56,133551.0,49.4379,49.4379,49.4023,49.4112,133551.0
2019-04-29 15:30:00,55.57,55.58,55.55,55.56,151352.0,49.4201,49.429,49.4023,49.4112,151352.0
2019-04-29 15:35:00,55.57,55.61,55.56,55.61,103234.0,49.4201,49.4557,49.4112,49.4557,103234.0
2019-04-29 15:40:00,55.61,55.61,55.58,55.59,134994.0,49.4557,49.4557,49.429,49.4379,134994.0
2019-04-29 15:45:00,55.58,55.6,55.57,55.6,209810.0,49.429,49.4468,49.4201,49.4468,209810.0
2019-04-29 15:50:00,55.6,55.6,55.57,55.59,287755.0,49.4468,49.4468,49.4201,49.4379,287755.0
2019-04-29 15:55:00,55.59,55.61,55.58,55.6,529178.0,49.4379,49.4557,49.429,49.4468,529178.0
2019-04-30 09:30:00,55.62,55.62,55.57,55.6,41628.0,49.4646,49.4646,49.4201,49.4468,41628.0
2019-04-30 09:35:00,55.59,55.61,55.58,55.59,71555.0,49.4379,49.4557,49.429,49.4379,71555.0
2019-04-30 09:40:00,55.59,55.61,55.58,55.6,101600.0,49.4379,49.4557,49.429,49.4468,101600.0
2019-04-30 09:45:00,55.59,55.6,55.56,55.6,57402.0,49.4379,49.4468,49.4112,49.4468,57402.0
2019-04-30 09:50:00,55.59,55.62,55.55,55.61,59268.0,49.4379,49.4646,49.4023,49.4557,59268.0
2019-04-30 09:55:00,55.61,55.61,55.59,55.6,57476.0,49.4557,49.4557,49.4379,49.4468,57476.0
2019-04-30 10:00:00,55.6,55.6,55.54,55.57,113946.0,49.4468,49.4468,49.3934,49.4201,113946.0
2019-04-30 10:05:00,55.57,55.6,55.55,55.56,81287.0,49.4201,49.4468,49.4023,49.4112,81287.0
2019-04-30 10:10:00,55.56,55.57,55.55,55.56,116924.0,49.4112,49.4201,49.4023,49.4112,116924.0
2019-04-30 10:15:00,55.55,55.57,55.54,55.54,242544.0,49.4023,49.4201,49.3934,49.3934,242544.0
2019-04-30 10:20:00,55.54,55.55,55.51,55.52,152244.0,49.3934,49.4023,49.3668,49.3757,152244.0
2019-04-30 10:25:00,55.52,55.53,55.49,55.52,142481.0,49.3757,49.3846,49.349,49.3757,142481.0
2019-04-30 10:30:00,55.53,55.58,55.52,55.56,78047.0,49.3846,49.429,49.3757,49.4112,78047.0
2019-04-30 10:35:00,55.56,55.57,55.52,55.52,69390.0,49.4112,49.4201,49.3757,49.3757,69390.0
2019-04-30 10:40:00,55.52,55.52,55.49,55.52,81413.0,49.3757,49.3757,49.349,49.3757,81413.0
2019-04-30 10:45:00,55.52,55.58,55.52,55.54,197575.0,49.3757,49.429,49.3757,49.3934,197575.0
2019-04-30 10:50:00,55.53,55.55,55.51,55.53,55153.0,49.3846,49.4023,49.3668,49.3846,55153.0
2019-04-30 10:55:00,55.53,55.55,55.52,55.53,42421.0,49.3846,49.4023,49.3757,49.3846,42421.0
2019-04-30 11:00:00,55.53,55.53,55.4,55.41,121757.0,49.3846,49.3846,49.2689,49.2778,121757.0
2019-04-30 11:05:00,55.4,55.41,55.37,55.38,24432.0,49.2689,49.2778,49.2423,49.2512,24432.0
2019-04-30 11:10:00,55.38,55.43,55.34,55.36,82847.0,49.2512,49.2956,49.2156,49.2334,82847.0
2019-04-30 11:15:00,55.36,55.45,55.35,55.43,44310.0,49.2334,49.3134,49.2245,49.2956,44310.0
2019-04-30 11:20:00,55.43,55.45,55.41,55.43,47635.0,49.2956,49.3134,49.2778,49.2956,47635.0
2019-04-30 11:25:00,55.43,55.47,55.42,55.45,146600.0,49.2956,49.3312,49.2867,49.3134,146600.0
2019-04-30 11:30:00,55.45,55.52,55.44,55.5,409874.0,49.3134,49.3757,49.3045,49.3579,409874.0
2019-04-30 11:35:00,55.5,55.54,55.47,55.52,189561.0,49.3579,49.3934,49.3312,49.3757,189561.0
2019-04-30 11:40:00,55.53,55.54,55.51,55.52,91095.0,49.3846,49.3934,49.3668,49.3757,91095.0
2019-04-30 11:45:00,55.52,55.56,55.51,55.55,155057.0,49.3757,49.4112,49.3668,49.4023,155057.0
2019-04-30 11:50:00,55.55,55.57,55.54,55.57,41656.0,49.4023,49.4201,49.3934,49.4201,41656.0
2019-04-30 11:55:00,55.57,55.58,55.49,55.5,72049.0,49.4201,49.429,49.349,49.3579,72049.0
2019-04-30 12:00:00,55.5,55.51,55.49,55.5,165248.0,49.3579,49.3668,49.349,49.3579,165248.0
2019-04-30 12:05:00,55.5,55.51,55.49,55.51,30107.0,49.3579,49.3668,49.349,49.3668,30107.0
2019-04-30 12:10:00,55.52,55.56,55.51,55.53,71081.0,49.3757,49.4112,49.3668,49.3846,71081.0
2019-04-30 12:15:00,55.53,55.54,55.5,55.5,33845.0,49.3846,49.3934,49.3579,49.3579,33845.0
2019-04-30 12:20:00,55.5,55.51,55.48,55.5,86985.0,49.3579,49.3668,49.3401,49.3579,86985.0
2019-04-30 12:25:00,55.51,55.53,55.5,55.52,63811.0,49.3668,49.3846,49.3579,49.3757,63811.0
2019-04-30 12:30:00,55.51,55.52,55.49,55.52,15680.0,49.3668,49.3757,49.349,49.3757,15680.0
2019-04-30 12:35:00,55.51,55.51,55.47,55.48,21809.0,49.3668,49.3668,49.3312,49.3401,21809.0
2019-04-30 12:40:00,55.48,55.51,55.48,55.5,29525.0,49.3401,49.3668,49.3401,49.3579,29525.0
2019-04-30 12:45:00,55.5,55.5,55.44,55.44,28915.0,49.3579,49.3579,49.3045,49.3045,28915.0
2019-04-30 12:50:00,55.44,55.45,55.4,55.43,42053.0,49.3045,49.3134,49.2689,49.2956,42053.0
2019-04-30 12:55:00,55.44,55.47,55.44,55.45,22795.0,49.3045,49.3312,49.3045,49.3134,22795.0
2019-04-30 13:00:00,55.46,55.51,55.45,55.46,27042.0,49.3223,49.3668,49.3134,49.3223,27042.0
2019-04-30 13:05:00,55.46,55.47,55.44,55.44,5578.0,49.3223,49.3312,49.3045,49.3045,5578.0
2019-04-30 13:10:00,55.44,55.45,55.42,55.42,35332.0,49.3045,49.3134,49.2867,49.2867,35332.0
2019-04-30 13:15:00,55.42,55.45,55.42,55.43,72111.0,49.2867,49.3134,49.2867,49.2956,72111.0
2019-04-30 13:20:00,55.44,55.44,55.41,55.41,14345.0,49.3045,49.3045,49.2778,49.2778,14345.0
2019-04-30 13:25:00,55.42,55.44,55.41,55.43,64889.0,49.2867,49.3045,49.2778,49.2956,64889.0
2019-04-30 13:30:00,55.42,55.46,55.41,55.46,14560.0,49.2867,49.3223,49.2778,49.3223,14560.0
2019-04-30 13:35:00,55.48,55.53,55.48,55.53,8922.0,49.3401,49.3846,49.3401,49.3846,8922.0
2019-04-30 13:40:00,55.53,55.61,55.52,55.61,634613.0,49.3846,49.4557,49.3757,49.4557,634613.0
2019-04-30 13:45:00,55.6,55.61,55.55,55.55,29465.0,49.4468,49.4557,49.4023,49.4023,29465.0
2019-04-30 13:50:00,55.55,55.56,55.52,55.52,10490.0,49.4023,49.4112,49.3757,49.3757,10490.0
2019-04-30 13:55:00,55.53,55.54,55.52,55.54,95871.0,49.3846,49.3934,49.3757,49.3934,95871.0
2019-04-30 14:00:00,55.54,55.55,55.5,55.5,27289.0,49.3934,49.4023,49.3579,49.3579,27289.0
2019-04-30 14:05:00,55.51,55.51,55.47,55.48,62686.0,49.3668,49.3668,49.3312,49.3401,62686.0
2019-04-30 14:10:00,55.48,55.52,55.46,55.52,63429.0,49.3401,49.3757,49.3223,49.3757,63429.0
2019-04-30 14:15:00,55.51,55.51,55.5,55.51,16379.0,49.3668,49.3668,49.3579,49.3668,16379.0
2019-04-30 14:20:00,55.51,55.53,55.5,55.5,282104.0,49.3668,49.3846,49.3579,49.3579,282104.0
2019-04-30 14:25:00,55.5,55.51,55.46,55.5,34143.0,49.3579,49.3668,49.3223,49.3579,34143.0
2019-04-30 14:30:00,55.5,55.51,55.46,55.48,84826.0,49.3579,49.3668,49.3223,49.3401,84826.0
2019-04-30 14:35:00,55.48,55.51,55.48,55.5,447782.0,49.3401,49.3668,49.3401,49.3579,447782.0
2019-04-30 14:40:00,55.51,55.52,55.5,55.51,282884.0,49.3668,49.3757,49.3579,49.3668,282884.0
2019-04-30 14:45:00,55.51,55.54,55.5,55.53,98159.0,49.3668,49.3934,49.3579,49.3846,98159.0
2019-04-30 14:50:00,55.52,55.52,55.44,55.44,87448.0,49.3757,49.3757,49.3045,49.3045,87448.0
2019-04-30 14:55:00,55.45,55.5,55.44,55.48,284131.0,49.3134,49.3579,49.3045,49.3401,284131.0
2019-04-30 15:00:00,55.48,55.5,55.48,55.49,60953.0,49.3401,49.3579,49.3401,49.349,60953.0
2019-04-30 15:05:00,55.49,55.51,55.48,55.5,113493.0,49.349,49.3668,49.3401,49.3579,113493.0
2019-04-30 15:10:00,55.5,55.5,55.45,55.46,41408.0,49.3579,49.3579,49.3134,49.3223,41408.0
2019-04-30 15:15:00,55.46,55.46,55.44,55.46,252425.0,49.3223,49.3223,49.3045,49.3223,252425.0
2019-04-30 15:20:00,55.46,55.5,55.45,55.46,232304.0,49.3223,49.3579,49.3134,49.3223,232304.0
2019-04-30 15:25:00,55.46,55.46,55.42,55.43,53724.0,49.3223,49.3223,49.2867,49.2956,53724.0
2019-04-30 15:30:00,55.43,55.49,55.42,55.48,85293.0,49.2956,49.349,49.2867,49.3401,85293.0
2019-04-30 15:35:00,55.48,55.49,55.43,55.46,362890.0,49.3401,49.349,49.2956,49.3223,362890.0
2019-04-30 15:40:00,55.46,55.49,55.45,55.45,204316.0,49.3223,49.349,49.3134,49.3134,204316.0
2019-04-30 15:45:00,55.46,55.52,55.45,55.51,367217.0,49.3223,49.3757,49.3134,49.3668,367217.0
2019-04-30 15:50:00,55.51,55.51,55.46,55.48,397389.0,49.3668,49.3668,49.3223,49.3401,397389.0
2019-04-30 15:55:00,55.48,55.5,55.43,55.47,1412243.0,49.3401,49.3579,49.2956,49.3312,1412243.0
2019-05-01 09:30:00,55.47,55.6,55.47,55.52,42739.0,49.3312,49.4468,49.3312,49.3757,42739.0
2019-05-01 09:35:00,55.52,55.55,55.49,55.54,23823.0,49.3757,49.4023,49.349,49.3934,23823.0
2019-05-01 09:40:00,55.55,55.55,55.49,55.5,66246.0,49.4023,49.4023,49.349,49.3579,66246.0
2019-05-01 09:45:00,55.49,55.5,55.44,55.46,915192.0,49.349,49.3579,49.3045,49.3223,915192.0
2019-05-01 09:50:00,55.47,55.48,55.46,55.47,128161.0,49.3312,49.3401,49.3223,49.3312,128161.0
2019-05-01 09:55:00,55.47,55.51,55.44,55.51,68705.0,49.3312,49.3668,49.3045,49.3668,68705.0
2019-05-01 10:00:00,55.5,55.56,55.45,55.51,198557.0,49.3579,49.4112,49.3134,49.3668,198557.0
2019-05-01 10:05:00,55.52,55.54,55.49,55.51,59303.0,49.3757,49.3934,49.349,49.3668,59303.0
2019-05-01 10:10:00,55.51,55.54,55.5,55.54,21089.0,49.3668,49.3934,49.3579,49.3934,21089.0
2019-05-01 10:15:00,55.54,55.54,55.49,55.53,52221.0,49.3934,49.3934,49.349,49.3846,52221.0
2019-05-01 10:20:00,55.53,55.58,55.52,55.54,62459.0,49.3846,49.429,49.3757,49.3934,62459.0
2019-05-01 10:25:00,55.54,55.55,55.48,55.48,138503.0,49.3934,49.4023,49.3401,49.3401,138503.0
2019-05-01 10:30:00,55.48,55.51,55.45,55.51,70089.0,49.3401,49.3668,49.3134,49.3668,70089.0
2019-05-01 10:35:00,55.51,55.54,55.5,55.52,18768.0,49.3668,49.3934,49.3579,49.3757,18768.0
2019-05-01 10:40:00,55.52,55.52,55.46,55.48,18508.0,49.3757,49.3757,49.3223,49.3401,18508.0
2019-05-01 10:45:00,55.49,55.54,55.49,55.54,33640.0,49.349,49.3934,49.349,49.3934,33640.0
2019-05-01 10:50:00,55.53,55.54,55.52,55.52,56384.0,49.3846,49.3934,49.3757,49.3757,56384.0
2019-05-01 10:55:00,55.52,55.55,55.51,55.54,125188.0,49.3757,49.4023,49.3668,49.3934,125188.0
2019-05-01 11:00:00,55.54,55.61,55.53,55.61,84756.0,49.3934,49.4557,49.3846,49.4557,84756.0
2019-05-01 11:05:00,55.6,55.61,55.58,55.6,114131.0,49.4468,49.4557,49.429,49.4468,114131.0
2019-05-01 11:10:00,55.6,55.64,55.59,55.63,170100.0,49.4468,49.4824,49.4379,49.4735,170100.0
2019-05-01 11:15:00,55.64,55.64,55.61,55.62,187691.0,49.4824,49.4824,49.4557,49.4646,187691.0
2019-05-01 11:20:00,55.61,55.63,55.59,55.63,277569.0,49.4557,49.4735,49.4379,49.4735,277569.0
2019-05-01 11:25:00,55.63,55.64,55.61,55.63,132268.0,49.4735,49.4824,49.4557,49.4735,132268.0
2019-05-01 11:30:00,55.63,55.65,55.63,55.64,44584.0,49.4735,49.4913,49.4735,49.4824,44584.0
2019-05-01 11:35:00,55.64,55.67,55.64,55.64,93251.0,49.4824,49.5091,49.4824,49.4824,93251.0
2019-05-01 11:40:00,55.65,55.67,55.64,55.67,59884.0,49.4913,49.5091,49.4824,49.5091,59884.0
2019-05-01 11:45:00,55.67,55.67,55.6,55.6,60441.0,49.5091,49.5091,49.4468,49.4468,60441.0
2019-05-01 11:50:00,55.61,55.61,55.59,55.6,24820.0,49.4557,49.4557,49.4379,49.4468,24820.0
2019-05-01 11:55:00,55.6,55.62,55.6,55.61,19508.0,49.4468,49.4646,49.4468,49.4557,19508.0
2019-05-01 12:00:00,55.6,55.6,55.56,55.57,15666.0,49.4468,49.4468,49.4112,49.4201,15666.0
2019-05-01 12:05:00,55.57,55.57,55.52,55.53,32108.0,49.4201,49.4201,49.3757,49.3846,32108.0
2019-05-01 12:10:00,55.52,55.53,55.51,55.51,64011.0,49.3757,49.3846,49.3668,49.3668,64011.0
2019-05-01 12:15:00,55.52,55.54,55.5,55.51,13968.0,49.3757,49.3934,49.3579,49.3668,13968.0
2019-05-01 12:20:00,55.49,55.5,55.47,55.47,4256.0,49.349,49.3579,49.3312,49.3312,4256.0
2019-05-01 12:25:00,55.48,55.48,55.45,55.48,25698.0,49.3401,49.3401,49.3134,49.3401,25698.0
2019-05-01 12:30:00,55.48,55.48,55.45,55.47,26614.0,49.3401,49.3401,49.3134,49.3312,26614.0
2019-05-01 12:35:00,55.46,55.49,55.46,55.47,19190.0,49.3223,49.349,49.3223,49.3312,19190.0
2019-05-01 12:40:00,55.47,55.47,55.42,55.44,82279.0,49.3312,49.3312,49.2867,49.3045,82279.0
2019-05-01 12:45:00,55.44,55.45,55.41,55.43,67024.0,49.3045,49.3134,49.2778,49.2956,67024.0
2019-05-01 12:50:00,55.42,55.45,55.42,55.44,49577.0,49.2867,49.3134,49.2867,49.3045,49577.0
2019-05-01 12:55:00,55.44,55.47,55.43,55.47,15014.0,49.3045,49.3312,49.2956,49.3312,15014.0
2019-05-01 13:00:00,55.47,55.52,55.47,55.49,182928.0,49.3312,49.3757,49.3312,49.349,182928.0
2019-05-01 13:05:00,55.49,55.5,55.45,55.45,25370.0,49.349,49.3579,49.3134,49.3134,25370.0
2019-05-01 13:10:00,55.45,55.48,55.44,55.48,65218.0,49.3134,49.3401,49.3045,49.3401,65218.0
2019-05-01 13:15:00,55.48,55.49,55.45,55.48,32676.0,49.3401,49.349,49.3134,49.3401,32676.0
2019-05-01 13:20:00,55.48,55.5,55.47,55.47,36207.0,49.3401,49.3579,49.3312,49.3312,36207.0
2019-05-01 13:25:00,55.46,55.48,55.43,55.47,23608.0,49.3223,49.3401,49.2956,49.3312,23608.0
2019-05-01 13:30:00,55.47,55.48,55.45,55.45,10816.0,49.3312,49.3401,49.3134,49.3134,10816.0
2019-05-01 13:35:00,55.45,55.5,55.44,55.47,77393.0,49.3134,49.3579,49.3045,49.3312,77393.0
2019-05-01 13:40:00,55.48,55.49,55.45,55.49,8876.0,49.3401,49.349,49.3134,49.349,8876.0
2019-05-01 13:45:00,55.49,55.51,55.48,55.49,59361.0,49.349,49.3668,49.3401,49.349,59361.0
2019-05-01 13:50:00,55.5,55.5,55.48,55.49,22548.0,49.3579,49.3579,49.3401,49.349,22548.0
2019-05-01 13:55:00,55.48,55.57,55.47,55.52,82243.0,49.3401,49.4201,49.3312,49.3757,82243.0
2019-05-01 14:00:00,55.52,55.61,55.41,55.61,151814.0,49.3757,49.4557,49.2778,49.4557,151814.0
2019-05-01 14:05:00,55.61,55.65,55.6,55.65,41196.0,49.4557,49.4913,49.4468,49.4913,41196.0
2019-05-01 14:10:00,55.65,55.66,55.6,55.62,257167.0,49.4913,49.5002,49.4468,49.4646,257167.0
2019-05-01 14:15:00,55.63,55.68,55.62,55.65,78800.0,49.4735,49.518,49.4646,49.4913,78800.0
2019-05-01 14:20:00,55.66,55.69,55.63,55.67,39210.0,49.5002,49.5268,49.4735,49.5091,39210.0
2019-05-01 14:25:00,55.68,55.69,55.63,55.63,40132.0,49.518,49.5268,49.4735,49.4735,40132.0
2019-05-01 14:30:00,55.63,55.66,55.47,55.52,196271.0,49.4735,49.5002,49.3312,49.3757,196271.0
2019-05-01 14:35:00,55.52,55.52,55.34,55.34,213646.0,49.3757,49.3757,49.2156,49.2156,213646.0
2019-05-01 14:40:00,55.34,55.45,55.22,55.41,212357.0,49.2156,49.3134,49.1089,49.2778,212357.0
2019-05-01 14:45:00,55.41,55.44,55.33,55.34,163791.0,49.2778,49.3045,49.2067,49.2156,163791.0
2019-05-01 14:50:00,55.35,55.47,55.33,55.44,213892.0,49.2245,49.3312,49.2067,49.3045,213892.0
2019-05-01 14:55:00,55.44,55.46,55.38,55.41,79457.0,49.3045,49.3223,49.2512,49.2778,79457.0
2019-05-01 15:00:00,55.41,55.47,55.32,55.42,120960.0,49.2778,49.3312,49.1978,49.2867,120960.0
2019-05-01 15:05:00,55.42,55.43,55.31,55.39,196752.0,49.2867,49.2956,49.1889,49.26,196752.0
2019-05-01 15:10:00,55.39,55.45,55.37,55.44,110376.0,49.26,49.3134,49.2423,49.3045,110376.0
2019-05-01 15:15:00,55.43,55.45,55.4,55.43,45567.0,49.2956,49.3134,49.2689,49.2956,45567.0
2019-05-01 15:20:00,55.42,55.45,55.34,55.35,238477.0,49.2867,49.3134,49.2156,49.2245,238477.0
2019-05-01 15:25:00,55.34,55.4,55.29,55.34,139479.0,49.2156,49.2689,49.1711,49.2156,139479.0
2019-05-01 15:30:00,55.34,55.35,55.25,55.29,277355.0,49.2156,49.2245,49.1355,49.1711,277355.0
2019-05-01 15:35:00,55.28,55.34,55.24,55.26,246362.0,49.1622,49.2156,49.1266,49.1444,246362.0
2019-05-01 15:40:00,55.26,55.32,55.24,55.3,332894.0,49.1444,49.1978,49.1266,49.18,332894.0
2019-05-01 15:45:00,55.3,55.31,55.21,55.23,184528.0,49.18,49.1889,49.1,49.1178,184528.0
2019-05-01 15:50:00,55.23,55.24,55.18,55.18,262164.0,49.1178,49.1266,49.0733,49.0733,262164.0
2019-05-01 15:55:00,55.19,55.22,55.17,55.22,405997.0,49.0822,49.1089,49.0644,49.1089,405997.0
2019-05-02 09:30:00,55.22,55.29,55.19,55.21,85672.0,49.1089,49.1711,49.0822,49.1,85672.0
2019-05-02 09:35:00,55.21,55.28,55.21,55.26,50877.0,49.1,49.1622,49.1,49.1444,50877.0
2019-05-02 09:40:00,55.27,55.3,55.26,55.3,47537.0,49.1533,49.18,49.1444,49.18,47537.0
2019-05-02 09:45:00,55.3,55.32,55.28,55.31,120356.0,49.18,49.1978,49.1622,49.1889,120356.0
2019-05-02 09:50:00,55.31,55.34,55.29,55.33,30198.0,49.1889,49.2156,49.1711,49.2067,30198.0
2019-05-02 09:55:00,55.34,55.34,55.29,55.32,74609.0,49.2156,49.2156,49.1711,49.1978,74609.0
2019-05-02 10:00:00,55.32,55.36,55.32,55.33,29900.0,49.1978,49.2334,49.1978,49.2067,29900.0
2019-05-02 10:05:00,55.33,55.34,55.3,55.3,146851.0,49.2067,49.2156,49.18,49.18,146851.0
2019-05-02 10:10:00,55.31,55.39,55.31,55.38,45517.0,49.1889,49.26,49.1889,49.2512,45517.0
2019-05-02 10:15:00,55.38,55.38,55.33,55.35,111953.0,49.2512,49.2512,49.2067,49.2245,111953.0
2019-05-02 10:20:00,55.35,55.36,55.32,55.35,130340.0,49.2245,49.2334,49.1978,49.2245,130340.0
2019-05-02 10:25:00,55.36,55.4,55.33,55.35,167406.0,49.2334,49.2689,49.2067,49.2245,167406.0
2019-05-02 10:30:00,55.35,55.4,55.33,55.39,117022.0,49.2245,49.2689,49.2067,49.26,117022.0
2019-05-02 10:35:00,55.39,55.41,55.37,55.4,96650.0,49.26,49.2778,49.2423,49.2689,96650.0
2019-05-02 10:40:00,55.39,55.39,55.32,55.32,91140.0,49.26,49.26,49.1978,49.1978,91140.0
2019-05-02 10:45:00,55.32,55.35,55.3,55.35,29194.0,49.1978,49.2245,49.18,49.2245,29194.0
2019-05-02 10:50:00,55.34,55.34,55.28,55.29,23922.0,49.2156,49.2156,49.1622,49.1711,23922.0
2019-05-02 10:55:00,55.28,55.31,55.26,55.26,38913.0,49.1622,49.1889,49.1444,49.1444,38913.0
2019-05-02 11:00:00,55.26,55.29,55.24,55.28,53957.0,49.1444,49.1711,49.1266,49.1622,53957.0
2019-05-02 11:05:00,55.29,55.34,55.29,55.34,26688.0,49.1711,49.2156,49.1711,49.2156,26688.0
2019-05-02 11:10:00,55.33,55.34,55.25,55.26,27754.0,49.2067,49.2156,49.1355,49.1444,27754.0
2019-05-02 11:15:00,55.26,55.27,55.19,55.19,39745.0,49.1444,49.1533,49.0822,49.0822,39745.0
2019-05-02 11:20:00,55.18,55.19,55.09,55.09,56267.0,49.0733,49.0822,48.9932,48.9932,56267.0
2019-05-02 11:25:00,55.09,55.16,55.07,55.1,201916.0,48.9932,49.0555,48.9755,49.0021,201916.0
2019-05-02 11:30:00,55.1,55.19,55.1,55.15,118870.0,49.0021,49.0822,49.0021,49.0466,118870.0
2019-05-02 11:35:00,55.14,55.19,55.1,55.12,91636.0,49.0377,49.0822,49.0021,49.0199,91636.0
2019-05-02 11:40:00,55.12,55.13,55.03,55.05,524136.0,49.0199,49.0288,48.9399,48.9577,524136.0
2019-05-02 11:45:00,55.04,55.08,55.02,55.08,178583.0,48.9488,48.9844,48.931,48.9844,178583.0
2019-05-02 11:50:00,55.07,55.1,55.03,55.05,94629.0,48.9755,49.0021,48.9399,48.9577,94629.0
2019-05-02 11:55:00,55.05,55.09,55.03,55.08,78558.0,48.9577,48.9932,48.9399,48.9844,78558.0
2019-05-02 12:00:00,55.09,55.09,55.02,55.06,54606.0,48.9932,48.9932,48.931,48.9666,54606.0
2019-05-02 12:05:00,55.05,55.12,55.05,55.09,65741.0,48.9577,49.0199,48.9577,48.9932,65741.0
2019-05-02 12:10:00,55.09,55.1,55.05,55.05,17807.0,48.9932,49.0021,48.9577,48.9577,17807.0
2019-05-02 12:15:00,55.05,55.09,55.04,55.06,41212.0,48.9577,48.9932,48.9488,48.9666,41212.0
2019-05-02 12:20:00,55.07,55.13,55.07,55.13,42016.0,48.9755,49.0288,48.9755,49.0288,42016.0
2019-05-02 12:25:00,55.12,55.13,55.06,55.1,71058.0,49.0199,49.0288,48.9666,49.0021,71058.0
2019-05-02 12:30:00,55.11,55.17,55.08,55.16,77094.0,49.011,49.0644,48.9844,49.0555,77094.0
2019-05-02 12:35:00,55.16,55.19,55.15,55.19,493998.0,49.0555,49.0822,49.0466,49.0822,493998.0
2019-05-02 12:40:00,55.19,55.22,55.15,55.15,177575.0,49.0822,49.1089,49.0466,49.0466,177575.0
2019-05-02 12:45:00,55.15,55.2,55.15,55.18,19699.0,49.0466,49.0911,49.0466,49.0733,19699.0
2019-05-02 12:50:00,55.19,55.21,55.1,55.21,195244.0,49.0822,49.1,49.0021,49.1,195244.0
2019-05-02 12:55:00,55.2,55.2,55.14,55.15,24063.0,49.0911,49.0911,49.0377,49.0466,24063.0
2019-05-02 13:00:00,55.16,55.17,55.11,55.12,41626.0,49.0555,49.0644,49.011,49.0199,41626.0
2019-05-02 13:05:00,55.13,55.21,55.12,55.21,12882.0,49.0288,49.1,49.0199,49.1,12882.0
2019-05-02 13:10:00,55.21,55.27,55.2,55.21,298589.0,49.1,49.1533,49.0911,49.1,298589.0
2019-05-02 13:15:00,55.21,55.25,55.21,55.23,27986.0,49.1,49.1355,49.1,49.1178,27986.0
2019-05-02 13:20:00,55.23,55.26,55.21,55.21,63607.0,49.1178,49.1444,49.1,49.1,63607.0
2019-05-02 13:25:00,55.22,55.24,55.19,55.23,72662.0,49.1089,49.1266,49.0822,49.1178,72662.0
2019-05-02 13:30:00,55.23,55.24,55.19,55.2,70027.0,49.1178,49.1266,49.0822,49.0911,70027.0
2019-05-02 13:35:00,55.2,55.28,55.2,55.23,35311.0,49.0911,49.1622,49.0911,49.1178,35311.0
2019-05-02 13:40:00,55.23,55.25,55.18,55.19,27192.0,49.1178,49.1355,49.0733,49.0822,27192.0
2019-05-02 13:45:00,55.19,55.22,55.16,55.17,73821.0,49.0822,49.1089,49.0555,49.0644,73821.0
2019-05-02 13:50:00,55.17,55.23,55.17,55.18,38084.0,49.0644,49.1178,49.0644,49.0733,38084.0
2019-05-02 13:55:00,55.17,55.22,55.17,55.17,35211.0,49.0644,49.1089,49.0644,49.0644,35211.0
2019-05-02 14:00:00,55.16,55.21,55.14,55.2,21022.0,49.0555,49.1,49.0377,49.0911,21022.0
2019-05-02 14:05:00,55.2,55.2,55.14,55.14,48094.0,49.0911,49.0911,49.0377,49.0377,48094.0
2019-05-02 14:10:00,55.14,55.2,55.14,55.2,45327.0,49.0377,49.0911,49.0377,49.0911,45327.0
2019-05-02 14:15:00,55.2,55.23,55.19,55.2,46806.0,49.0911,49.1178,49.0822,49.0911,46806.0
2019-05-02 14:20:00,55.19,55.25,55.18,55.23,128344.0,49.0822,49.1355,49.0733,49.1178,128344.0
2019-05-02 14:25:00,55.22,55.23,55.16,55.17,121361.0,49.1089,49.1178,49.0555,49.0644,121361.0
2019-05-02 14:30:00,55.17,55.22,55.16,55.16,95010.0,49.0644,49.1089,49.0555,49.0555,95010.0
2019-05-02 14:35:00,55.15,55.19,55.13,55.16,41381.0,49.0466,49.0822,49.0288,49.0555,41381.0
2019-05-02 14:40:00,55.15,55.18,55.14,55.17,45408.0,49.0466,49.0733,49.0377,49.0644,45408.0
2019-05-02 14:45:00,55.18,55.2,55.1,55.12,95809.0,49.0733,49.0911,49.0021,49.0199,95809.0
2019-05-02 14:50:00,55.12,55.16,55.1,55.14,79245.0,49.0199,49.0555,49.0021,49.0377,79245.0
2019-05-02 14:55:00,55.15,55.17,55.14,55.14,42148.0,49.0466,49.0644,49.0377,49.0377,42148.0
2019-05-02 15:00:00,55.15,55.18,55.14,55.18,69175.0,49.0466,49.0733,49.0377,49.0733,69175.0
2019-05-02 15:05:00,55.18,55.22,55.15,55.18,103367.0,49.0733,49.1089,49.0466,49.0733,103367.0
2019-05-02 15:10:00,55.18,55.23,55.18,55.21,75593.0,49.0733,49.1178,49.0733,49.1,75593.0
2019-05-02 15:15:00,55.2,55.24,55.2,55.21,43721.0,49.0911,49.1266,49.0911,49.1,43721.0
2019-05-02 15:20:00,55.22,55.26,55.21,55.26,170493.0,49.1089,49.1444,49.1,49.1444,170493.0
2019-05-02 15:25:00,55.25,55.26,55.22,55.24,242834.0,49.1355,49.1444,49.1089,49.1266,242834.0
2019-05-02 15:30:00,55.25,55.29,55.2,55.21,351671.0,49.1355,49.1711,49.0911,49.1,351671.0
2019-05-02 15:35:00,55.21,55.28,55.2,55.25,131113.0,49.1,49.1622,49.0911,49.1355,131113.0
2019-05-02 15:40:00,55.25,55.25,55.19,55.23,183608.0,49.1355,49.1355,49.0822,49.1178,183608.0
2019-05-02 15:45:00,55.23,55.24,55.2,55.23,132044.0,49.1178,49.1266,49.0911,49.1178,132044.0
2019-05-02 15:50:00,55.24,55.28,55.21,55.22,331746.0,49.1266,49.1622,49.1,49.1089,331746.0
2019-05-02 15:55:00,55.22,55.26,55.18,55.25,441353.0,49.1089,49.1444,49.0733,49.1355,441353.0
2019-05-03 09:30:00,55.51,55.6,55.51,55.59,88526.0,49.3668,49.4468,49.3668,49.4379,88526.0
2019-05-03 09:35:00,55.59,55.61,55.58,55.6,35006.0,49.4379,49.4557,49.429,49.4468,35006.0
2019-05-03 09:40:00,55.6,55.61,55.58,55.61,57695.0,49.4468,49.4557,49.429,49.4557,57695.0
2019-05-03 09:45:00,55.6,55.63,55.55,55.61,125512.0,49.4468,49.4735,49.4023,49.4557,125512.0
2019-05-03 09:50:00,55.62,55.64,55.6,55.64,132871.0,49.4646,49.4824,49.4468,49.4824,132871.0
2019-05-03 09:55:00,55.64,55.65,55.61,55.61,79389.0,49.4824,49.4913,49.4557,49.4557,79389.0
2019-05-03 10:00:00,55.6,55.68,55.6,55.65,95448.0,49.4468,49.518,49.4468,49.4913,95448.0
2019-05-03 10:05:00,55.64,55.65,55.6,55.65,110298.0,49.4824,49.4913,49.4468,49.4913,110298.0
2019-05-03 10:10:00,55.65,55.66,55.59,55.63,129911.0,49.4913,49.5002,49.4379,49.4735,129911.0
2019-05-03 10:15:00,55.63,55.65,55.59,55.59,79746.0,49.4735,49.4913,49.4379,49.4379,79746.0
2019-05-03 10:20:00,55.59,55.64,55.59,55.62,75151.0,49.4379,49.4824,49.4379,49.4646,75151.0
2019-05-03 10:25:00,55.62,55.66,55.61,55.65,121492.0,49.4646,49.5002,49.4557,49.4913,121492.0
2019-05-03 10:30:00,55.65,55.67,55.63,55.66,58366.0,49.4913,49.5091,49.4735,49.5002,58366.0
2019-05-03 10:35:00,55.66,55.68,55.65,55.66,45893.0,49.5002,49.518,49.4913,49.5002,45893.0
2019-05-03 10:40:00,55.66,55.7,55.66,55.69,81289.0,49.5002,49.5357,49.5002,49.5268,81289.0
2019-05-03 10:45:00,55.69,55.73,55.68,55.71,78178.0,49.5268,49.5624,49.518,49.5446,78178.0
2019-05-03 10:50:00,55.72,55.73,55.7,55.72,68551.0,49.5535,49.5624,49.5357,49.5535,68551.0
2019-05-03 10:55:00,55.72,55.74,55.71,55.72,164853.0,49.5535,49.5713,49.5446,49.5535,164853.0
2019-05-03 11:00:00,55.73,55.77,55.72,55.77,18260.0,49.5624,49.598,49.5535,49.598,18260.0
2019-05-03 11:05:00,55.77,55.8,55.77,55.77,42676.0,49.598,49.6247,49.598,49.598,42676.0
2019-05-03 11:10:00,55.77,55.79,55.76,55.77,21213.0,49.598,49.6158,49.5891,49.598,21213.0
2019-05-03 11:15:00,55.77,55.78,55.75,55.76,56147.0,49.598,49.6069,49.5802,49.5891,56147.0
2019-05-03 11:20:00,55.76,55.78,55.75,55.76,24698.0,49.5891,49.6069,49.5802,49.5891,24698.0
2019-05-03 11:25:00,55.77,55.78,55.74,55.76,31405.0,49.598,49.6069,49.5713,49.5891,31405.0
2019-05-03 11:30:00,55.76,55.77,55.73,55.75,478997.0,49.5891,49.598,49.5624,49.5802,478997.0
2019-05-03 11:35:00,55.76,55.77,55.74,55.74,145856.0,49.5891,49.598,49.5713,49.5713,145856.0
2019-05-03 11:40:00,55.75,55.77,55.75,55.77,69542.0,49.5802,49.598,49.5802,49.598,69542.0
2019-05-03 11:45:00,55.77,55.78,55.75,55.77,42376.0,49.598,49.6069,49.5802,49.598,42376.0
2019-05-03 11:50:00,55.77,55.81,55.76,55.8,78690.0,49.598,49.6336,49.5891,49.6247,78690.0
2019-05-03 11:55:00,55.8,55.81,55.78,55.79,74901.0,49.6247,49.6336,49.6069,49.6158,74901.0
2019-05-03 12:00:00,55.79,55.8,55.77,55.79,77611.0,49.6158,49.6247,49.598,49.6158,77611.0
2019-05-03 12:05:00,55.79,55.82,55.78,55.82,66296.0,49.6158,49.6425,49.6069,49.6425,66296.0
2019-05-03 12:10:00,55.82,55.82,55.8,55.8,25937.0,49.6425,49.6425,49.6247,49.6247,25937.0
2019-05-03 12:15:00,55.8,55.83,55.8,55.83,38185.0,49.6247,49.6514,49.6247,49.6514,38185.0
2019-05-03 12:20:00,55.83,55.83,55.81,55.82,26738.0,49.6514,49.6514,49.6336,49.6425,26738.0
2019-05-03 12:25:00,55.82,55.83,55.8,55.83,63437.0,49.6425,49.6514,49.6247,49.6514,63437.0
2019-05-03 12:30:00,55.83,55.84,55.81,55.82,75750.0,49.6514,49.6602,49.6336,49.6425,75750.0
2019-05-03 12:35:00,55.82,55.82,55.78,55.8,30347.0,49.6425,49.6425,49.6069,49.6247,30347.0
2019-05-03 12:40:00,55.8,55.82,55.79,55.8,20378.0,49.6247,49.6425,49.6158,49.6247,20378.0
2019-05-03 12:45:00,55.8,55.81,55.78,55.79,20752.0,49.6247,49.6336,49.6069,49.6158,20752.0
2019-05-03 12:50:00,55.8,55.84,55.8,55.83,20679.0,49.6247,49.6602,49.6247,49.6514,20679.0
2019-05-03 12:55:00,55.83,55.84,55.82,55.83,39489.0,49.6514,49.6602,49.6425,49.6514,39489.0
2019-05-03 13:00:00,55.83,55.84,55.82,55.83,5496.0,49.6514,49.6602,49.6425,49.6514,5496.0
2019-05-03 13:05:00,55.83,55.83,55.81,55.82,27027.0,49.6514,49.6514,49.6336,49.6425,27027.0
2019-05-03 13:10:00,55.82,55.84,55.82,55.83,10700.0,49.6425,49.6602,49.6425,49.6514,10700.0
2019-05-03 13:15:00,55.83,55.85,55.83,55.85,24081.0,49.6514,49.6691,49.6514,49.6691,24081.0
2019-05-03 13:20:00,55.85,55.86,55.84,55.85,3955.0,49.6691,49.678,49.6602,49.6691,3955.0
2019-05-03 13:25:00,55.84,55.85,55.83,55.85,8936.0,49.6602,49.6691,49.6514,49.6691,8936.0
2019-05-03 13:30:00,55.85,55.87,55.85,55.86,8670.0,49.6691,49.6869,49.6691,49.678,8670.0
2019-05-03 13:35:00,55.86,55.87,55.84,55.87,48331.0,49.678,49.6869,49.6602,49.6869,48331.0
2019-05-03 13:40:00,55.86,55.88,55.86,55.87,8468.0,49.678,49.6958,49.678,49.6869,8468.0
2019-05-03 13:45:00,55.86,55.89,55.86,55.89,4983.0,49.678,49.7047,49.678,49.7047,4983.0
2019-05-03 13:50:00,55.89,55.9,55.87,55.87,14289.0,49.7047,49.7136,49.6869,49.6869,14289.0
2019-05-03 13:55:00,55.88,55.88,55.85,55.87,31097.0,49.6958,49.6958,49.6691,49.6869,31097.0
2019-05-03 14:00:00,55.88,55.88,55.86,55.87,33235.0,49.6958,49.6958,49.678,49.6869,33235.0
2019-05-03 14:05:00,55.87,55.88,55.86,55.88,9632.0,49.6869,49.6958,49.678,49.6958,9632.0
2019-05-03 14:10:00,55.87,55.89,55.87,55.88,19726.0,49.6869,49.7047,49.6869,49.6958,19726.0
2019-05-03 14:15:00,55.88,55.89,55.86,55.87,5765.0,49.6958,49.7047,49.678,49.6869,5765.0
2019-05-03 14:20:00,55.87,55.9,55.86,55.89,79499.0,49.6869,49.7136,49.678,49.7047,79499.0
2019-05-03 14:25:00,55.89,55.91,55.88,55.89,45703.0,49.7047,49.7225,49.6958,49.7047,45703.0
2019-05-03 14:30:00,55.89,55.89,55.88,55.89,38442.0,49.7047,49.7047,49.6958,49.7047,38442.0
2019-05-03 14:35:00,55.88,55.89,55.86,55.87,23155.0,49.6958,49.7047,49.678,49.6869,23155.0
2019-05-03 14:40:00,55.87,55.89,55.86,55.89,27850.0,49.6869,49.7047,49.678,49.7047,27850.0
2019-05-03 14:45:00,55.89,55.93,55.88,55.93,343741.0,49.7047,49.7403,49.6958,49.7403,343741.0
2019-05-03 14:50:00,55.93,55.93,55.9,55.9,17858.0,49.7403,49.7403,49.7136,49.7136,17858.0
2019-05-03 14:55:00,55.9,55.91,55.88,55.89,19670.0,49.7136,49.7225,49.6958,49.7047,19670.0
2019-05-03 15:00:00,55.88,55.88,55.86,55.87,20179.0,49.6958,49.6958,49.678,49.6869,20179.0
2019-05-03 15:05:00,55.87,55.9,55.86,55.9,24636.0,49.6869,49.7136,49.678,49.7136,24636.0
2019-05-03 15:10:00,55.9,55.9,55.85,55.87,69886.0,49.7136,49.7136,49.6691,49.6869,69886.0
2019-05-03 15:15:00,55.87,55.9,55.86,55.88,37046.0,49.6869,49.7136,49.678,49.6958,37046.0
2019-05-03 15:20:00,55.88,55.9,55.87,55.9,49666.0,49.6958,49.7136,49.6869,49.7136,49666.0
2019-05-03 15:25:00,55.91,55.91,55.89,55.9,6294.0,49.7225,49.7225,49.7047,49.7136,6294.0
2019-05-03 15:30:00,55.89,55.93,55.89,55.93,35238.0,49.7047,49.7403,49.7047,49.7403,35238.0
2019-05-03 15:35:00,55.93,55.93,55.91,55.93,13338.0,49.7403,49.7403,49.7225,49.7403,13338.0
2019-05-03 15:40:00,55.93,55.93,55.9,55.91,29008.0,49.7403,49.7403,49.7136,49.7225,29008.0
2019-05-03 15:45:00,55.92,55.94,55.89,55.91,197100.0,49.7314,49.7492,49.7047,49.7225,197100.0
2019-05-03 15:50:00,55.91,55.97,55.9,55.97,180663.0,49.7225,49.7759,49.7136,49.7759,180663.0
2019-05-03 15:55:00,55.97,55.99,55.95,55.97,601537.0,49.7759,49.7936,49.7581,49.7759,601537.0
2019-05-06 09:30:00,54.81,55.01,54.81,55.0,236734.0,48.7442,48.9221,48.7442,48.9132,236734.0
2019-05-06 09:35:00,55.01,55.02,54.98,55.0,151202.0,48.9221,48.931,48.8954,48.9132,151202.0
2019-05-06 09:40:00,55.0,55.03,54.98,54.99,218197.0,48.9132,48.9399,48.8954,48.9043,218197.0
2019-05-06 09:45:00,54.99,55.01,54.95,54.96,229457.0,48.9043,48.9221,48.8687,48.8776,229457.0
2019-05-06 09:50:00,54.96,55.02,54.94,55.01,236560.0,48.8776,48.931,48.8598,48.9221,236560.0
2019-05-06 09:55:00,55.02,55.11,55.02,55.11,168177.0,48.931,49.011,48.931,49.011,168177.0
2019-05-06 10:00:00,55.11,55.11,55.03,55.05,254809.0,49.011,49.011,48.9399,48.9577,254809.0
2019-05-06 10:05:00,55.05,55.1,55.03,55.1,141649.0,48.9577,49.0021,48.9399,49.0021,141649.0
2019-05-06 10:10:00,55.1,55.13,55.06,55.11,181606.0,49.0021,49.0288,48.9666,49.011,181606.0
2019-05-06 10:15:00,55.11,55.14,55.09,55.11,98861.0,49.011,49.0377,48.9932,49.011,98861.0
2019-05-06 10:20:00,55.11,55.16,55.1,55.13,121574.0,49.011,49.0555,49.0021,49.0288,121574.0
2019-05-06 10:25:00,55.13,55.14,55.09,55.11,99360.0,49.0288,49.0377,48.9932,49.011,99360.0
2019-05-06 10:30:00,55.11,55.12,55.09,55.12,192730.0,49.011,49.0199,48.9932,49.0199,192730.0
2019-05-06 10:35:00,55.12,55.14,55.11,55.13,144222.0,49.0199,49.0377,49.011,49.0288,144222.0
2019-05-06 10:40:00,55.14,55.17,55.11,55.12,37347.0,49.0377,49.0644,49.011,49.0199,37347.0
2019-05-06 10:45:00,55.11,55.16,55.11,55.16,190268.0,49.011,49.0555,49.011,49.0555,190268.0
2019-05-06 10:50:00,55.16,55.22,55.15,55.19,367418.0,49.0555,49.1089,49.0466,49.0822,367418.0
2019-05-06 10:55:00,55.18,55.22,55.17,55.22,128161.0,49.0733,49.1089,49.0644,49.1089,128161.0
2019-05-06 11:00:00,55.21,55.24,55.19,55.2,119386.0,49.1,49.1266,49.0822,49.0911,119386.0
2019-05-06 11:05:00,55.2,55.22,55.17,55.19,48169.0,49.0911,49.1089,49.0644,49.0822,48169.0
2019-05-06 11:10:00,55.19,55.22,55.17,55.21,56512.0,49.0822,49.1089,49.0644,49.1,56512.0
2019-05-06 11:15:00,55.21,55.25,55.2,55.24,51440.0,49.1,49.1355,49.0911,49.1266,51440.0
2019-05-06 11:20:00,55.24,55.28,55.24,55.27,232410.0,49.1266,49.1622,49.1266,49.1533,232410.0
2019-05-06 11:25:00,55.27,55.31,55.26,55.31,89180.0,49.1533,49.1889,49.1444,49.1889,89180.0
2019-05-06 11:30:00,55.32,55.32,55.21,55.22,153699.0,49.1978,49.1978,49.1,49.1089,153699.0
2019-05-06 11:35:00,55.23,55.26,55.22,55.25,145687.0,49.1178,49.1444,49.1089,49.1355,145687.0
2019-05-06 11:40:00,55.25,55.26,55.21,55.24,99363.0,49.1355,49.1444,49.1,49.1266,99363.0
2019-05-06 11:45:00,55.24,55.3,55.24,55.25,149325.0,49.1266,49.18,49.1266,49.1355,149325.0
2019-05-06 11:50:00,55.25,55.25,55.19,55.2,74179.0,49.1355,49.1355,49.0822,49.0911,74179.0
2019-05-06 11:55:00,55.21,55.23,55.19,55.21,74336.0,49.1,49.1178,49.0822,49.1,74336.0
2019-05-06 12:00:00,55.21,55.23,55.19,55.2,185964.0,49.1,49.1178,49.0822,49.0911,185964.0
2019-05-06 12:05:00,55.2,55.22,55.19,55.21,73938.0,49.0911,49.1089,49.0822,49.1,73938.0
2019-05-06 12:10:00,55.22,55.23,55.19,55.23,79576.0,49.1089,49.1178,49.0822,49.1178,79576.0
2019-05-06 12:15:00,55.23,55.25,55.2,55.24,143467.0,49.1178,49.1355,49.0911,49.1266,143467.0
2019-05-06 12:20:00,55.25,55.25,55.24,55.25,25195.0,49.1355,49.1355,49.1266,49.1355,25195.0
2019-05-06 12:25:00,55.25,55.25,55.21,55.23,69215.0,49.1355,49.1355,49.1,49.1178,69215.0
2019-05-06 12:30:00,55.23,55.27,55.22,55.25,34845.0,49.1178,49.1533,49.1089,49.1355,34845.0
2019-05-06 12:35:00,55.24,55.3,55.23,55.3,75269.0,49.1266,49.18,49.1178,49.18,75269.0
2019-05-06 12:40:00,55.28,55.28,55.23,55.23,65573.0,49.1622,49.1622,49.1178,49.1178,65573.0
2019-05-06 12:45:00,55.23,55.24,55.2,55.23,67911.0,49.1178,49.1266,49.0911,49.1178,67911.0
2019-05-06 12:50:00,55.22,55.24,55.18,55.19,141294.0,49.1089,49.1266,49.0733,49.0822,141294.0
2019-05-06 12:55:00,55.19,55.21,55.16,55.17,45802.0,49.0822,49.1,49.0555,49.0644,45802.0
2019-05-06 13:00:00,55.16,55.18,55.14,55.16,251781.0,49.0555,49.0733,49.0377,49.0555,251781.0
2019-05-06 13:05:00,55.16,55.2,55.16,55.18,86342.0,49.0555,49.0911,49.0555,49.0733,86342.0
2019-05-06 13:10:00,55.18,55.2,55.16,55.2,51927.0,49.0733,49.0911,49.0555,49.0911,51927.0
2019-05-06 13:15:00,55.2,55.25,55.19,55.23,67309.0,49.0911,49.1355,49.0822,49.1178,67309.0
2019-05-06 13:20:00,55.24,55.24,55.21,55.22,39719.0,49.1266,49.1266,49.1,49.1089,39719.0
2019-05-06 13:25:00,55.22,55.22,55.2,55.21,231048.0,49.1089,49.1089,49.0911,49.1,231048.0
2019-05-06 13:30:00,55.21,55.22,55.19,55.2,89503.0,49.1,49.1089,49.0822,49.0911,89503.0
2019-05-06 13:35:00,55.2,55.22,55.2,55.22,81342.0,49.0911,49.1089,49.0911,49.1089,81342.0
2019-05-06 13:40:00,55.21,55.22,55.2,55.21,28493.0,49.1,49.1089,49.0911,49.1,28493.0
2019-05-06 13:45:00,55.22,55.24,55.2,55.23,200723.0,49.1089,49.1266,49.0911,49.1178,200723.0
2019-05-06 13:50:00,55.23,55.26,55.22,55.24,64823.0,49.1178,49.1444,49.1089,49.1266,64823.0
2019-05-06 13:55:00,55.25,55.27,55.24,55.26,91315.0,49.1355,49.1533,49.1266,49.1444,91315.0
2019-05-06 14:00:00,55.26,55.27,55.24,55.24,52877.0,49.1444,49.1533,49.1266,49.1266,52877.0
2019-05-06 14:05:00,55.24,55.27,55.23,55.27,43348.0,49.1266,49.1533,49.1178,49.1533,43348.0
2019-05-06 14:10:00,55.27,55.29,55.25,55.25,291020.0,49.1533,49.1711,49.1355,49.1355,291020.0
2019-05-06 14:15:00,55.26,55.28,55.24,55.28,223003.0,49.1444,49.1622,49.1266,49.1622,223003.0
2019-05-06 14:20:00,55.27,55.27,55.22,55.23,37130.0,49.1533,49.1533,49.1089,49.1178,37130.0
2019-05-06 14:25:00,55.23,55.29,55.23,55.27,89195.0,49.1178,49.1711,49.1178,49.1533,89195.0
2019-05-06 14:30:00,55.27,55.29,55.26,55.26,53051.0,49.1533,49.1711,49.1444,49.1444,53051.0
2019-05-06 14:35:00,55.26,55.31,55.26,55.31,76057.0,49.1444,49.1889,49.1444,49.1889,76057.0
2019-05-06 14:40:00,55.3,55.33,55.28,55.33,179709.0,49.18,49.2067,49.1622,49.2067,179709.0
2019-05-06 14:45:00,55.34,55.36,55.33,55.36,89770.0,49.2156,49.2334,49.2067,49.2334,89770.0
2019-05-06 14:50:00,55.37,55.38,55.32,55.38,417638.0,49.2423,49.2512,49.1978,49.2512,417638.0
2019-05-06 14:55:00,55.38,55.4,55.34,55.38,161251.0,49.2512,49.2689,49.2156,49.2512,161251.0
2019-05-06 15:00:00,55.38,55.41,55.35,55.37,114317.0,49.2512,49.2778,49.2245,49.2423,114317.0
2019-05-06 15:05:00,55.37,55.4,55.36,55.38,97407.0,49.2423,49.2689,49.2334,49.2512,97407.0
2019-05-06 15:10:00,55.38,55.38,55.34,55.35,354153.0,49.2512,49.2512,49.2156,49.2245,354153.0
2019-05-06 15:15:00,55.35,55.37,55.33,55.33,103859.0,49.2245,49.2423,49.2067,49.2067,103859.0
2019-05-06 15:20:00,55.33,55.37,55.32,55.37,40742.0,49.2067,49.2423,49.1978,49.2423,40742.0
2019-05-06 15:25:00,55.37,55.41,55.36,55.36,36818.0,49.2423,49.2778,49.2334,49.2334,36818.0
2019-05-06 15:30:00,55.35,55.4,55.34,55.4,48324.0,49.2245,49.2689,49.2156,49.2689,48324.0
2019-05-06 15:35:00,55.4,55.41,55.38,55.4,120709.0,49.2689,49.2778,49.2512,49.2689,120709.0
2019-05-06 15:40:00,55.4,55.4,55.37,55.37,63803.0,49.2689,49.2689,49.2423,49.2423,63803.0
2019-05-06 15:45:00,55.37,55.41,55.36,55.41,132159.0,49.2423,49.2778,49.2334,49.2778,132159.0
2019-05-06 15:50:00,55.41,55.43,55.38,55.38,137364.0,49.2778,49.2956,49.2512,49.2512,137364.0
2019-05-06 15:55:00,55.38,55.4,55.34,55.39,533923.0,49.2512,49.2689,49.2156,49.26,533923.0
2019-05-07 09:30:00,54.89,54.97,54.89,54.96,255530.0,48.8154,48.8865,48.8154,48.8776,255530.0
2019-05-07 09:35:00,54.95,54.97,54.92,54.96,247143.0,48.8687,48.8865,48.8421,48.8776,247143.0
2019-05-07 09:40:00,54.96,54.96,54.89,54.92,126788.0,48.8776,48.8776,48.8154,48.8421,126788.0
2019-05-07 09:45:00,54.91,54.94,54.83,54.84,69882.0,48.8332,48.8598,48.762,48.7709,69882.0
2019-05-07 09:50:00,54.84,54.84,54.79,54.82,326799.0,48.7709,48.7709,48.7264,48.7531,326799.0
2019-05-07 09:55:00,54.81,54.86,54.81,54.83,111892.0,48.7442,48.7887,48.7442,48.762,111892.0
2019-05-07 10:00:00,54.82,54.83,54.74,54.75,196749.0,48.7531,48.762,48.682,48.6909,196749.0
2019-05-07 10:05:00,54.74,54.77,54.73,54.74,119380.0,48.682,48.7087,48.6731,48.682,119380.0
2019-05-07 10:10:00,54.74,54.74,54.69,54.7,262427.0,48.682,48.682,48.6375,48.6464,262427.0
2019-05-07 10:15:00,54.7,54.72,54.66,54.7,188940.0,48.6464,48.6642,48.6108,48.6464,188940.0
2019-05-07 10:20:00,54.7,54.72,54.67,54.7,133282.0,48.6464,48.6642,48.6197,48.6464,133282.0
2019-05-07 10:25:00,54.69,54.75,54.66,54.74,102682.0,48.6375,48.6909,48.6108,48.682,102682.0
2019-05-07 10:30:00,54.74,54.75,54.65,54.66,167776.0,48.682,48.6909,48.6019,48.6108,167776.0
2019-05-07 10:35:00,54.65,54.7,54.63,54.64,117027.0,48.6019,48.6464,48.5842,48.593,117027.0
2019-05-07 10:40:00,54.64,54.64,54.59,54.59,104803.0,48.593,48.593,48.5486,48.5486,104803.0
2019-05-07 10:45:00,54.59,54.65,54.58,54.6,84748.0,48.5486,48.6019,48.5397,48.5575,84748.0
2019-05-07 10:50:00,54.6,54.62,54.58,54.6,44556.0,48.5575,48.5753,48.5397,48.5575,44556.0
2019-05-07 10:55:00,54.6,54.63,54.58,54.59,68899.0,48.5575,48.5842,48.5397,48.5486,68899.0
2019-05-07 11:00:00,54.59,54.6,54.53,54.54,97356.0,48.5486,48.5575,48.4952,48.5041,97356.0
2019-05-07 11:05:00,54.54,54.62,54.53,54.62,83635.0,48.5041,48.5753,48.4952,48.5753,83635.0
2019-05-07 11:10:00,54.61,54.62,54.57,54.61,47758.0,48.5664,48.5753,48.5308,48.5664,47758.0
2019-05-07 11:15:00,54.61,54.61,54.54,54.57,137385.0,48.5664,48.5664,48.5041,48.5308,137385.0
2019-05-07 11:20:00,54.56,54.58,54.51,54.55,237703.0,48.5219,48.5397,48.4774,48.513,237703.0
2019-05-07 11:25:00,54.54,54.63,54.52,54.59,247726.0,48.5041,48.5842,48.4863,48.5486,247726.0
2019-05-07 11:30:00,54.59,54.65,54.59,54.6,263604.0,48.5486,48.6019,48.5486,48.5575,263604.0
2019-05-07 11:35:00,54.6,54.6,54.52,54.58,448986.0,48.5575,48.5575,48.4863,48.5397,448986.0
2019-05-07 11:40:00,54.58,54.65,54.5,54.51,335410.0,48.5397,48.6019,48.4685,48.4774,335410.0
2019-05-07 11:45:00,54.51,54.56,54.49,54.53,66107.0,48.4774,48.5219,48.4596,48.4952,66107.0
2019-05-07 11:50:00,54.53,54.53,54.48,54.52,175881.0,48.4952,48.4952,48.4508,48.4863,175881.0
2019-05-07 11:55:00,54.51,54.52,54.47,54.52,29840.0,48.4774,48.4863,48.4419,48.4863,29840.0
2019-05-07 12:00:00,54.51,54.52,54.46,54.5,162063.0,48.4774,48.4863,48.433,48.4685,162063.0
2019-05-07 12:05:00,54.5,54.53,54.49,54.5,67299.0,48.4685,48.4952,48.4596,48.4685,67299.0
2019-05-07 12:10:00,54.5,54.52,54.46,54.47,43188.0,48.4685,48.4863,48.433,48.4419,43188.0
2019-05-07 12:15:00,54.47,54.52,54.47,54.51,39106.0,48.4419,48.4863,48.4419,48.4774,39106.0
2019-05-07 12:20:00,54.51,54.55,54.51,54.53,29404.0,48.4774,48.513,48.4774,48.4952,29404.0
2019-05-07 12:25:00,54.54,54.58,54.54,54.56,57546.0,48.5041,48.5397,48.5041,48.5219,57546.0
2019-05-07 12:30:00,54.56,54.58,54.53,54.54,46325.0,48.5219,48.5397,48.4952,48.5041,46325.0
2019-05-07 12:35:00,54.54,54.57,54.52,54.54,78632.0,48.5041,48.5308,48.4863,48.5041,78632.0
2019-05-07 12:40:00,54.53,54.53,54.49,54.51,131672.0,48.4952,48.4952,48.4596,48.4774,131672.0
2019-05-07 12:45:00,54.51,54.55,54.5,54.53,37516.0,48.4774,48.513,48.4685,48.4952,37516.0
2019-05-07 12:50:00,54.53,54.59,54.53,54.55,47142.0,48.4952,48.5486,48.4952,48.513,47142.0
2019-05-07 12:55:00,54.55,54.55,54.5,54.5,63743.0,48.513,48.513,48.4685,48.4685,63743.0
2019-05-07 13:00:00,54.49,54.5,54.45,54.45,100122.0,48.4596,48.4685,48.4241,48.4241,100122.0
2019-05-07 13:05:00,54.46,54.46,54.42,54.43,134289.0,48.433,48.433,48.3974,48.4063,134289.0
2019-05-07 13:10:00,54.43,54.46,54.42,54.44,44899.0,48.4063,48.433,48.3974,48.4152,44899.0
2019-05-07 13:15:00,54.44,54.44,54.41,54.41,23066.0,48.4152,48.4152,48.3885,48.3885,23066.0
2019-05-07 13:20:00,54.41,54.43,54.4,54.41,17271.0,48.3885,48.4063,48.3796,48.3885,17271.0
2019-05-07 13:25:00,54.4,54.41,54.37,54.39,302100.0,48.3796,48.3885,48.3529,48.3707,302100.0
2019-05-07 13:30:00,54.38,54.42,54.36,54.41,137309.0,48.3618,48.3974,48.344,48.3885,137309.0
2019-05-07 13:35:00,54.4,54.41,54.36,54.4,47131.0,48.3796,48.3885,48.344,48.3796,47131.0
2019-05-07 13:40:00,54.39,54.4,54.35,54.37,85358.0,48.3707,48.3796,48.3351,48.3529,85358.0
2019-05-07 13:45:00,54.37,54.4,54.36,54.39,109890.0,48.3529,48.3796,48.344,48.3707,109890.0
2019-05-07 13:50:00,54.39,54.41,54.36,54.4,441024.0,48.3707,48.3885,48.344,48.3796,441024.0
2019-05-07 13:55:00,54.39,54.4,54.35,54.35,59580.0,48.3707,48.3796,48.3351,48.3351,59580.0
2019-05-07 14:00:00,54.35,54.37,54.29,54.3,188577.0,48.3351,48.3529,48.2818,48.2907,188577.0
2019-05-07 14:05:00,54.3,54.4,54.29,54.37,254584.0,48.2907,48.3796,48.2818,48.3529,254584.0
2019-05-07 14:10:00,54.37,54.38,54.31,54.32,93423.0,48.3529,48.3618,48.2996,48.3085,93423.0
2019-05-07 14:15:00,54.33,54.36,54.3,54.34,100903.0,48.3174,48.344,48.2907,48.3262,100903.0
2019-05-07 14:20:00,54.34,54.38,54.3,54.3,101507.0,48.3262,48.3618,48.2907,48.2907,101507.0
2019-05-07 14:25:00,54.3,54.32,54.27,54.28,74191.0,48.2907,48.3085,48.264,48.2729,74191.0
2019-05-07 14:30:00,54.28,54.3,54.23,54.25,129346.0,48.2729,48.2907,48.2284,48.2462,129346.0
2019-05-07 14:35:00,54.25,54.26,54.23,54.25,296913.0,48.2462,48.2551,48.2284,48.2462,296913.0
2019-05-07 14:40:00,54.25,54.27,54.24,54.24,216672.0,48.2462,48.264,48.2373,48.2373,216672.0
2019-05-07 14:45:00,54.23,54.27,54.22,54.24,91641.0,48.2284,48.264,48.2195,48.2373,91641.0
2019-05-07 14:50:00,54.25,54.31,54.25,54.31,44193.0,48.2462,48.2996,48.2462,48.2996,44193.0
2019-05-07 14:55:00,54.31,54.32,54.28,54.3,399569.0,48.2996,48.3085,48.2729,48.2907,399569.0
2019-05-07 15:00:00,54.3,54.32,54.28,54.3,171677.0,48.2907,48.3085,48.2729,48.2907,171677.0
2019-05-07 15:05:00,54.3,54.31,54.24,54.3,219585.0,48.2907,48.2996,48.2373,48.2907,219585.0
2019-05-07 15:10:00,54.3,54.35,54.28,54.32,250251.0,48.2907,48.3351,48.2729,48.3085,250251.0
2019-05-07 15:15:00,54.32,54.35,54.31,54.31,134397.0,48.3085,48.3351,48.2996,48.2996,134397.0
2019-05-07 15:20:00,54.32,54.34,54.29,54.3,105066.0,48.3085,48.3262,48.2818,48.2907,105066.0
2019-05-07 15:25:00,54.3,54.32,54.28,54.29,117696.0,48.2907,48.3085,48.2729,48.2818,117696.0
2019-05-07 15:30:00,54.29,54.3,54.24,54.26,209667.0,48.2818,48.2907,48.2373,48.2551,209667.0
2019-05-07 15:35:00,54.26,54.26,54.22,54.22,196627.0,48.2551,48.2551,48.2195,48.2195,196627.0
2019-05-07 15:40:00,54.22,54.32,54.22,54.32,336224.0,48.2195,48.3085,48.2195,48.3085,336224.0
2019-05-07 15:45:00,54.33,54.34,54.31,54.34,392121.0,48.3174,48.3262,48.2996,48.3262,392121.0
2019-05-07 15:50:00,54.34,54.4,54.32,54.38,914746.0,48.3262,48.3796,48.3085,48.3618,914746.0
2019-05-07 15:55:00,54.39,54.44,54.36,54.39,1009335.0,48.3707,48.4152,48.344,48.3707,1009335.0
2019-05-08 09:30:00,53.94,53.99,53.87,53.89,249252.0,47.9705,48.015,47.9083,47.926,249252.0
2019-05-08 09:35:00,53.89,53.9,53.85,53.87,432884.0,47.926,47.9349,47.8905,47.9083,432884.0
2019-05-08 09:40:00,53.87,53.99,53.86,53.96,626057.0,47.9083,48.015,47.8994,47.9883,626057.0
2019-05-08 09:45:00,53.96,54.05,53.96,54.03,244169.0,47.9883,48.0683,47.9883,48.0506,244169.0
2019-05-08 09:50:00,54.03,54.03,53.95,53.96,389783.0,48.0506,48.0506,47.9794,47.9883,389783.0
2019-05-08 09:55:00,53.96,54.01,53.93,53.98,198845.0,47.9883,48.0328,47.9616,48.0061,198845.0
2019-05-08 10:00:00,53.98,54.02,53.96,53.96,335170.0,48.0061,48.0417,47.9883,47.9883,335170.0
2019-05-08 10:05:00,53.96,54.01,53.95,53.98,109264.0,47.9883,48.0328,47.9794,48.0061,109264.0
2019-05-08 10:10:00,53.97,53.99,53.93,53.99,72721.0,47.9972,48.015,47.9616,48.015,72721.0
2019-05-08 10:15:00,53.98,54.02,53.98,54.01,60242.0,48.0061,48.0417,48.0061,48.0328,60242.0
2019-05-08 10:20:00,54.0,54.03,53.94,53.98,192242.0,48.0239,48.0506,47.9705,48.0061,192242.0
2019-05-08 10:25:00,53.98,53.98,53.92,53.94,109160.0,48.0061,48.0061,47.9527,47.9705,109160.0
2019-05-08 10:30:00,53.93,53.96,53.87,53.91,52396.0,47.9616,47.9883,47.9083,47.9438,52396.0
2019-05-08 10:35:00,53.9,53.93,53.87,53.91,74424.0,47.9349,47.9616,47.9083,47.9438,74424.0
2019-05-08 10:40:00,53.92,53.95,53.91,53.95,61724.0,47.9527,47.9794,47.9438,47.9794,61724.0
2019-05-08 10:45:00,53.94,53.97,53.93,53.93,78415.0,47.9705,47.9972,47.9616,47.9616,78415.0
2019-05-08 10:50:00,53.94,53.98,53.93,53.97,100611.0,47.9705,48.0061,47.9616,47.9972,100611.0
2019-05-08 10:55:00,53.96,54.07,53.91,54.06,403268.0,47.9883,48.0861,47.9438,48.0772,403268.0
2019-05-08 11:00:00,54.07,54.16,54.06,54.11,942416.0,48.0861,48.1662,48.0772,48.1217,942416.0
2019-05-08 11:05:00,54.11,54.18,54.1,54.11,297818.0,48.1217,48.184,48.1128,48.1217,297818.0
2019-05-08 11:10:00,54.12,54.14,54.09,54.12,181744.0,48.1306,48.1484,48.1039,48.1306,181744.0
2019-05-08 11:15:00,54.12,54.18,54.11,54.13,125736.0,48.1306,48.184,48.1217,48.1395,125736.0
2019-05-08 11:20:00,54.14,54.16,54.12,54.14,331596.0,48.1484,48.1662,48.1306,48.1484,331596.0
2019-05-08 11:25:00,54.13,54.14,54.1,54.11,81865.0,48.1395,48.1484,48.1128,48.1217,81865.0
2019-05-08 11:30:00,54.12,54.14,54.02,54.08,497925.0,48.1306,48.1484,48.0417,48.095,497925.0
2019-05-08 11:35:00,54.08,54.09,53.99,53.99,253800.0,48.095,48.1039,48.015,48.015,253800.0
2019-05-08 11:40:00,54.0,54.01,53.98,53.99,51851.0,48.0239,48.0328,48.0061,48.015,51851.0
2019-05-08 11:45:00,53.99,54.04,53.98,54.04,37975.0,48.015,48.0594,48.0061,48.0594,37975.0
2019-05-08 11:50:00,54.04,54.05,54.02,54.04,84204.0,48.0594,48.0683,48.0417,48.0594,84204.0
2019-05-08 11:55:00,54.03,54.1,54.03,54.05,165010.0,48.0506,48.1128,48.0506,48.0683,165010.0
2019-05-08 12:00:00,54.05,54.07,54.0,54.01,60958.0,48.0683,48.0861,48.0239,48.0328,60958.0
2019-05-08 12:05:00,54.02,54.04,53.99,54.0,160732.0,48.0417,48.0594,48.015,48.0239,160732.0
2019-05-08 12:10:00,53.99,54.01,53.97,53.98,123829.0,48.015,48.0328,47.9972,48.0061,123829.0
2019-05-08 12:15:00,53.98,54.03,53.98,54.02,80419.0,48.0061,48.0506,48.0061,48.0417,80419.0
2019-05-08 12:20:00,54.02,54.04,54.01,54.04,28441.0,48.0417,48.0594,48.0328,48.0594,28441.0
2019-05-08 12:25:00,54.03,54.07,54.02,54.05,12505.0,48.0506,48.0861,48.0417,48.0683,12505.0
2019-05-08 12:30:00,54.05,54.07,54.04,54.07,31463.0,48.0683,48.0861,48.0594,48.0861,31463.0
2019-05-08 12:35:00,54.07,54.08,54.06,54.07,22336.0,48.0861,48.095,48.0772,48.0861,22336.0
2019-05-08 12:40:00,54.08,54.1,54.06,54.1,106545.0,48.095,48.1128,48.0772,48.1128,106545.0
2019-05-08 12:45:00,54.1,54.12,54.09,54.09,49609.0,48.1128,48.1306,48.1039,48.1039,49609.0
2019-05-08 12:50:00,54.09,54.12,54.09,54.11,42106.0,48.1039,48.1306,48.1039,48.1217,42106.0
2019-05-08 12:55:00,54.11,54.13,54.1,54.13,24358.0,48.1217,48.1395,48.1128,48.1395,24358.0
2019-05-08 13:00:00,54.13,54.14,54.11,54.13,37094.0,48.1395,48.1484,48.1217,48.1395,37094.0
2019-05-08 13:05:00,54.13,54.15,54.12,54.12,17619.0,48.1395,48.1573,48.1306,48.1306,17619.0
2019-05-08 13:10:00,54.12,54.13,54.11,54.12,40441.0,48.1306,48.1395,48.1217,48.1306,40441.0
2019-05-08 13:15:00,54.12,54.13,54.09,54.1,72163.0,48.1306,48.1395,48.1039,48.1128,72163.0
2019-05-08 13:20:00,54.1,54.13,54.1,54.12,23442.0,48.1128,48.1395,48.1128,48.1306,23442.0
2019-05-08 13:25:00,54.12,54.14,54.12,54.12,14439.0,48.1306,48.1484,48.1306,48.1306,14439.0
2019-05-08 13:30:00,54.13,54.15,54.11,54.14,20310.0,48.1395,48.1573,48.1217,48.1484,20310.0
2019-05-08 13:35:00,54.13,54.14,54.1,54.12,80632.0,48.1395,48.1484,48.1128,48.1306,80632.0
2019-05-08 13:40:00,54.12,54.14,54.1,54.14,123421.0,48.1306,48.1484,48.1128,48.1484,123421.0
2019-05-08 13:45:00,54.14,54.14,54.1,54.13,46314.0,48.1484,48.1484,48.1128,48.1395,46314.0
2019-05-08 13:50:00,54.12,54.13,54.11,54.12,9187.0,48.1306,48.1395,48.1217,48.1306,9187.0
2019-05-08 13:55:00,54.11,54.12,54.1,54.12,7400.0,48.1217,48.1306,48.1128,48.1306,7400.0
2019-05-08 14:00:00,54.13,54.13,54.09,54.09,32517.0,48.1395,48.1395,48.1039,48.1039,32517.0
2019-05-08 14:05:00,54.1,54.11,54.08,54.1,54092.0,48.1128,48.1217,48.095,48.1128,54092.0
2019-05-08 14:10:00,54.1,54.1,54.06,54.07,32669.0,48.1128,48.1128,48.0772,48.0861,32669.0
2019-05-08 14:15:00,54.07,54.1,54.07,54.07,26486.0,48.0861,48.1128,48.0861,48.0861,26486.0
2019-05-08 14:20:00,54.08,54.11,54.07,54.11,45762.0,48.095,48.1217,48.0861,48.1217,45762.0
2019-05-08 14:25:00,54.1,54.12,54.09,54.11,22728.0,48.1128,48.1306,48.1039,48.1217,22728.0
2019-05-08 14:30:00,54.12,54.13,54.11,54.12,63855.0,48.1306,48.1395,48.1217,48.1306,63855.0
2019-05-08 14:35:00,54.13,54.14,54.11,54.12,46798.0,48.1395,48.1484,48.1217,48.1306,46798.0
2019-05-08 14:40:00,54.13,54.14,54.12,54.14,110449.0,48.1395,48.1484,48.1306,48.1484,110449.0
2019-05-08 14:45:00,54.14,54.14,54.1,54.1,180577.0,48.1484,48.1484,48.1128,48.1128,180577.0
2019-05-08 14:50:00,54.1,54.11,54.08,54.1,114015.0,48.1128,48.1217,48.095,48.1128,114015.0
2019-05-08 14:55:00,54.1,54.12,54.09,54.11,211908.0,48.1128,48.1306,48.1039,48.1217,211908.0
2019-05-08 15:00:00,54.11,54.16,54.11,54.14,201929.0,48.1217,48.1662,48.1217,48.1484,201929.0
2019-05-08 15:05:00,54.14,54.17,54.13,54.15,172416.0,48.1484,48.1751,48.1395,48.1573,172416.0
2019-05-08 15:10:00,54.14,54.17,54.14,54.16,148569.0,48.1484,48.1751,48.1484,48.1662,148569.0
2019-05-08 15:15:00,54.16,54.19,54.15,54.18,167820.0,48.1662,48.1928,48.1573,48.184,167820.0
2019-05-08 15:20:00,54.18,54.21,54.18,54.2,174082.0,48.184,48.2106,48.184,48.2017,174082.0
2019-05-08 15:25:00,54.2,54.22,54.19,54.2,158470.0,48.2017,48.2195,48.1928,48.2017,158470.0
2019-05-08 15:30:00,54.21,54.21,54.18,54.19,123282.0,48.2106,48.2106,48.184,48.1928,123282.0
2019-05-08 15:35:00,54.19,54.21,54.18,54.18,157377.0,48.1928,48.2106,48.184,48.184,157377.0
2019-05-08 15:40:00,54.18,54.18,54.15,54.15,165141.0,48.184,48.184,48.1573,48.1573,165141.0
2019-05-08 15:45:00,54.15,54.15,54.1,54.11,293660.0,48.1573,48.1573,48.1128,48.1217,293660.0
2019-05-08 15:50:00,54.11,54.11,54.03,54.05,458953.0,48.1217,48.1217,48.0506,48.0683,458953.0
2019-05-08 15:55:00,54.04,54.04,54.01,54.02,894429.0,48.0594,48.0594,48.0328,48.0417,894429.0
2019-05-09 09:30:00,53.33,53.37,53.29,53.34,289237.0,47.428,47.4636,47.3924,47.4369,289237.0
2019-05-09 09:35:00,53.34,53.35,53.28,53.34,129013.0,47.4369,47.4458,47.3836,47.4369,129013.0
2019-05-09 09:40:00,53.33,53.33,53.27,53.28,193189.0,47.428,47.428,47.3747,47.3836,193189.0
2019-05-09 09:45:00,53.29,53.29,53.25,53.28,181097.0,47.3924,47.3924,47.3569,47.3836,181097.0
2019-05-09 09:50:00,53.27,53.28,53.23,53.23,277519.0,47.3747,47.3836,47.3391,47.3391,277519.0
2019-05-09 09:55:00,53.24,53.33,53.23,53.31,200678.0,47.348,47.428,47.3391,47.4102,200678.0
2019-05-09 10:00:00,53.31,53.31,53.24,53.26,219630.0,47.4102,47.4102,47.348,47.3658,219630.0
2019-05-09 10:05:00,53.26,53.31,53.25,53.3,191509.0,47.3658,47.4102,47.3569,47.4013,191509.0
2019-05-09 10:10:00,53.3,53.33,53.26,53.29,229078.0,47.4013,47.428,47.3658,47.3924,229078.0
2019-05-09 10:15:00,53.28,53.31,53.27,53.28,115261.0,47.3836,47.4102,47.3747,47.3836,115261.0
2019-05-09 10:20:00,53.28,53.28,53.22,53.23,167063.0,47.3836,47.3836,47.3302,47.3391,167063.0
2019-05-09 10:25:00,53.23,53.26,53.19,53.23,138518.0,47.3391,47.3658,47.3035,47.3391,138518.0
2019-05-09 10:30:00,53.23,53.26,53.21,53.22,69390.0,47.3391,47.3658,47.3213,47.3302,69390.0
2019-05-09 10:35:00,53.23,53.25,53.16,53.16,388181.0,47.3391,47.3569,47.2768,47.2768,388181.0
2019-05-09 10:40:00,53.17,53.25,53.15,53.22,76737.0,47.2857,47.3569,47.2679,47.3302,76737.0
2019-05-09 10:45:00,53.21,53.27,53.21,53.25,74477.0,47.3213,47.3747,47.3213,47.3569,74477.0
2019-05-09 10:50:00,53.26,53.26,53.2,53.21,36740.0,47.3658,47.3658,47.3124,47.3213,36740.0
2019-05-09 10:55:00,53.2,53.2,53.13,53.14,139937.0,47.3124,47.3124,47.2502,47.2591,139937.0
2019-05-09 11:00:00,53.13,53.19,53.13,53.16,101060.0,47.2502,47.3035,47.2502,47.2768,101060.0
2019-05-09 11:05:00,53.16,53.17,53.12,53.15,127705.0,47.2768,47.2857,47.2413,47.2679,127705.0
2019-05-09 11:10:00,53.15,53.22,53.13,53.2,87045.0,47.2679,47.3302,47.2502,47.3124,87045.0
2019-05-09 11:15:00,53.2,53.2,53.14,53.15,64755.0,47.3124,47.3124,47.2591,47.2679,64755.0
2019-05-09 11:20:00,53.15,53.16,53.11,53.13,81985.0,47.2679,47.2768,47.2324,47.2502,81985.0
2019-05-09 11:25:00,53.14,53.15,53.09,53.11,108757.0,47.2591,47.2679,47.2146,47.2324,108757.0
2019-05-09 11:30:00,53.12,53.14,53.11,53.13,71713.0,47.2413,47.2591,47.2324,47.2502,71713.0
2019-05-09 11:35:00,53.13,53.17,53.13,53.15,99724.0,47.2502,47.2857,47.2502,47.2679,99724.0
2019-05-09 11:40:00,53.15,53.2,53.12,53.19,170449.0,47.2679,47.3124,47.2413,47.3035,170449.0
2019-05-09 11:45:00,53.19,53.22,53.18,53.22,47315.0,47.3035,47.3302,47.2946,47.3302,47315.0
2019-05-09 11:50:00,53.21,53.28,53.18,53.26,50014.0,47.3213,47.3836,47.2946,47.3658,50014.0
2019-05-09 11:55:00,53.26,53.3,53.23,53.26,168379.0,47.3658,47.4013,47.3391,47.3658,168379.0
2019-05-09 12:00:00,53.25,53.26,53.22,53.23,40698.0,47.3569,47.3658,47.3302,47.3391,40698.0
2019-05-09 12:05:00,53.23,53.28,53.22,53.28,86161.0,47.3391,47.3836,47.3302,47.3836,86161.0
2019-05-09 12:10:00,53.28,53.31,53.27,53.3,51793.0,47.3836,47.4102,47.3747,47.4013,51793.0
2019-05-09 12:15:00,53.3,53.34,53.28,53.32,89743.0,47.4013,47.4369,47.3836,47.4191,89743.0
2019-05-09 12:20:00,53.32,53.34,53.3,53.3,93877.0,47.4191,47.4369,47.4013,47.4013,93877.0
2019-05-09 12:25:00,53.31,53.4,53.31,53.37,327214.0,47.4102,47.4903,47.4102,47.4636,327214.0
2019-05-09 12:30:00,53.37,53.48,53.37,53.46,223866.0,47.4636,47.5614,47.4636,47.5436,223866.0
2019-05-09 12:35:00,53.46,53.56,53.46,53.52,182129.0,47.5436,47.6326,47.5436,47.597,182129.0
2019-05-09 12:40:00,53.52,53.63,53.51,53.53,199939.0,47.597,47.6948,47.5881,47.6059,199939.0
2019-05-09 12:45:00,53.53,53.55,53.47,53.51,59695.0,47.6059,47.6237,47.5525,47.5881,59695.0
2019-05-09 12:50:00,53.51,53.58,53.49,53.56,50184.0,47.5881,47.6504,47.5703,47.6326,50184.0
2019-05-09 12:55:00,53.55,53.56,53.51,53.52,56280.0,47.6237,47.6326,47.5881,47.597,56280.0
2019-05-09 13:00:00,53.53,53.59,53.52,53.57,65246.0,47.6059,47.6592,47.597,47.6415,65246.0
2019-05-09 13:05:00,53.57,53.58,53.5,53.51,48319.0,47.6415,47.6504,47.5792,47.5881,48319.0
2019-05-09 13:10:00,53.52,53.58,53.5,53.57,145877.0,47.597,47.6504,47.5792,47.6415,145877.0
2019-05-09 13:15:00,53.58,53.59,53.51,53.53,75273.0,47.6504,47.6592,47.5881,47.6059,75273.0
2019-05-09 13:20:00,53.53,53.56,53.51,53.56,76059.0,47.6059,47.6326,47.5881,47.6326,76059.0
2019-05-09 13:25:00,53.57,53.58,53.54,53.57,45089.0,47.6415,47.6504,47.6148,47.6415,45089.0
2019-05-09 13:30:00,53.56,53.58,53.54,53.57,43768.0,47.6326,47.6504,47.6148,47.6415,43768.0
2019-05-09 13:35:00,53.57,53.64,53.56,53.63,44264.0,47.6415,47.7037,47.6326,47.6948,44264.0
2019-05-09 13:40:00,53.64,53.64,53.61,53.64,63656.0,47.7037,47.7037,47.677,47.7037,63656.0
2019-05-09 13:45:00,53.64,53.75,53.64,53.74,55823.0,47.7037,47.8015,47.7037,47.7926,55823.0
2019-05-09 13:50:00,53.74,53.74,53.67,53.68,117813.0,47.7926,47.7926,47.7304,47.7393,117813.0
2019-05-09 13:55:00,53.68,53.7,53.66,53.67,48116.0,47.7393,47.7571,47.7215,47.7304,48116.0
2019-05-09 14:00:00,53.67,53.71,53.64,53.65,139893.0,47.7304,47.766,47.7037,47.7126,139893.0
2019-05-09 14:05:00,53.65,53.68,53.62,53.66,102887.0,47.7126,47.7393,47.6859,47.7215,102887.0
2019-05-09 14:10:00,53.66,53.69,53.63,53.68,54503.0,47.7215,47.7482,47.6948,47.7393,54503.0
2019-05-09 14:15:00,53.68,53.75,53.67,53.73,53820.0,47.7393,47.8015,47.7304,47.7838,53820.0
2019-05-09 14:20:00,53.73,53.77,53.72,53.72,97597.0,47.7838,47.8193,47.7749,47.7749,97597.0
2019-05-09 14:25:00,53.72,53.72,53.68,53.72,30186.0,47.7749,47.7749,47.7393,47.7749,30186.0
2019-05-09 14:30:00,53.71,53.75,53.69,53.7,44920.0,47.766,47.8015,47.7482,47.7571,44920.0
2019-05-09 14:35:00,53.7,53.73,53.69,53.7,61482.0,47.7571,47.7838,47.7482,47.7571,61482.0
2019-05-09 14:40:00,53.71,53.75,53.71,53.72,44205.0,47.766,47.8015,47.766,47.7749,44205.0
2019-05-09 14:45:00,53.71,53.72,53.66,53.67,55343.0,47.766,47.7749,47.7215,47.7304,55343.0
2019-05-09 14:50:00,53.66,53.7,53.66,53.68,42941.0,47.7215,47.7571,47.7215,47.7393,42941.0
2019-05-09 14:55:00,53.67,53.68,53.59,53.6,42954.0,47.7304,47.7393,47.6592,47.6681,42954.0
2019-05-09 15:00:00,53.58,53.61,53.53,53.57,108341.0,47.6504,47.677,47.6059,47.6415,108341.0
2019-05-09 15:05:00,53.57,53.58,53.54,53.55,80734.0,47.6415,47.6504,47.6148,47.6237,80734.0
2019-05-09 15:10:00,53.54,53.6,53.54,53.59,113596.0,47.6148,47.6681,47.6148,47.6592,113596.0
2019-05-09 15:15:00,53.6,53.63,53.59,53.63,84716.0,47.6681,47.6948,47.6592,47.6948,84716.0
2019-05-09 15:20:00,53.63,53.64,53.6,53.62,125480.0,47.6948,47.7037,47.6681,47.6859,125480.0
2019-05-09 15:25:00,53.62,53.7,53.62,53.69,97710.0,47.6859,47.7571,47.6859,47.7482,97710.0
2019-05-09 15:30:00,53.7,53.75,53.69,53.73,124158.0,47.7571,47.8015,47.7482,47.7838,124158.0
2019-05-09 15:35:00,53.73,53.73,53.7,53.72,80844.0,47.7838,47.7838,47.7571,47.7749,80844.0
2019-05-09 15:40:00,53.72,53.73,53.67,53.67,110998.0,47.7749,47.7838,47.7304,47.7304,110998.0
2019-05-09 15:45:00,53.67,53.72,53.63,53.63,129123.0,47.7304,47.7749,47.6948,47.6948,129123.0
2019-05-09 15:50:00,53.64,53.68,53.63,53.68,242569.0,47.7037,47.7393,47.6948,47.7393,242569.0
2019-05-09 15:55:00,53.67,53.72,53.67,53.7,335313.0,47.7304,47.7749,47.7304,47.7571,335313.0
2019-05-10 09:30:00,53.59,53.66,53.59,53.62,78375.0,47.6592,47.7215,47.6592,47.6859,78375.0
2019-05-10 09:35:00,53.62,53.66,53.6,53.66,111492.0,47.6859,47.7215,47.6681,47.7215,111492.0
2019-05-10 09:40:00,53.66,53.69,53.64,53.64,27841.0,47.7215,47.7482,47.7037,47.7037,27841.0
2019-05-10 09:45:00,53.65,53.68,53.64,53.65,35445.0,47.7126,47.7393,47.7037,47.7126,35445.0
2019-05-10 09:50:00,53.66,53.66,53.59,53.62,38017.0,47.7215,47.7215,47.6592,47.6859,38017.0
2019-05-10 09:55:00,53.62,53.65,53.6,53.61,101901.0,47.6859,47.7126,47.6681,47.677,101901.0
2019-05-10 10:00:00,53.61,53.61,53.53,53.53,49349.0,47.677,47.677,47.6059,47.6059,49349.0
2019-05-10 10:05:00,53.52,53.55,53.52,53.53,53378.0,47.597,47.6237,47.597,47.6059,53378.0
2019-05-10 10:10:00,53.52,53.52,53.43,53.44,43666.0,47.597,47.597,47.517,47.5258,43666.0
2019-05-10 10:15:00,53.44,53.44,53.38,53.43,87735.0,47.5258,47.5258,47.4725,47.517,87735.0
2019-05-10 10:20:00,53.43,53.43,53.38,53.38,39530.0,47.517,47.517,47.4725,47.4725,39530.0
2019-05-10 10:25:00,53.38,53.44,53.38,53.38,28309.0,47.4725,47.5258,47.4725,47.4725,28309.0
2019-05-10 10:30:00,53.38,53.39,53.34,53.36,81650.0,47.4725,47.4814,47.4369,47.4547,81650.0
2019-05-10 10:35:00,53.36,53.37,53.29,53.33,40985.0,47.4547,47.4636,47.3924,47.428,40985.0
2019-05-10 10:40:00,53.32,53.32,53.23,53.26,88756.0,47.4191,47.4191,47.3391,47.3658,88756.0
2019-05-10 10:45:00,53.26,53.3,53.25,53.27,52446.0,47.3658,47.4013,47.3569,47.3747,52446.0
2019-05-10 10:50:00,53.28,53.32,53.27,53.3,40242.0,47.3836,47.4191,47.3747,47.4013,40242.0
2019-05-10 10:55:00,53.28,53.3,53.23,53.24,69311.0,47.3836,47.4013,47.3391,47.348,69311.0
2019-05-10 11:00:00,53.23,53.24,53.17,53.23,98861.0,47.3391,47.348,47.2857,47.3391,98861.0
2019-05-10 11:05:00,53.24,53.32,53.23,53.25,128112.0,47.348,47.4191,47.3391,47.3569,128112.0
2019-05-10 11:10:00,53.26,53.32,53.26,53.29,59199.0,47.3658,47.4191,47.3658,47.3924,59199.0
2019-05-10 11:15:00,53.28,53.34,53.24,53.34,55098.0,47.3836,47.4369,47.348,47.4369,55098.0
2019-05-10 11:20:00,53.33,53.37,53.33,53.37,59140.0,47.428,47.4636,47.428,47.4636,59140.0
2019-05-10 11:25:00,53.37,53.39,53.32,53.34,681896.0,47.4636,47.4814,47.4191,47.4369,681896.0
2019-05-10 11:30:00,53.32,53.34,53.26,53.28,239724.0,47.4191,47.4369,47.3658,47.3836,239724.0
2019-05-10 11:35:00,53.28,53.41,53.27,53.38,139859.0,47.3836,47.4992,47.3747,47.4725,139859.0
2019-05-10 11:40:00,53.38,53.38,53.27,53.33,115425.0,47.4725,47.4725,47.3747,47.428,115425.0
2019-05-10 11:45:00,53.32,53.34,53.29,53.31,83693.0,47.4191,47.4369,47.3924,47.4102,83693.0
2019-05-10 11:50:00,53.3,53.42,53.29,53.42,104908.0,47.4013,47.5081,47.3924,47.5081,104908.0
2019-05-10 11:55:00,53.41,53.45,53.31,53.36,207102.0,47.4992,47.5347,47.4102,47.4547,207102.0
2019-05-10 12:00:00,53.36,53.43,53.36,53.42,97889.0,47.4547,47.517,47.4547,47.5081,97889.0
2019-05-10 12:05:00,53.42,53.42,53.36,53.38,37771.0,47.5081,47.5081,47.4547,47.4725,37771.0
2019-05-10 12:10:00,53.38,53.47,53.37,53.44,79629.0,47.4725,47.5525,47.4636,47.5258,79629.0
2019-05-10 12:15:00,53.45,53.55,53.45,53.51,65696.0,47.5347,47.6237,47.5347,47.5881,65696.0
2019-05-10 12:20:00,53.51,53.53,53.49,53.52,45302.0,47.5881,47.6059,47.5703,47.597,45302.0
2019-05-10 12:25:00,53.51,53.56,53.5,53.54,78334.0,47.5881,47.6326,47.5792,47.6148,78334.0
2019-05-10 12:30:00,53.53,53.64,53.53,53.62,147748.0,47.6059,47.7037,47.6059,47.6859,147748.0
2019-05-10 12:35:00,53.61,53.64,53.6,53.64,67328.0,47.677,47.7037,47.6681,47.7037,67328.0
2019-05-10 12:40:00,53.64,53.65,53.6,53.64,39505.0,47.7037,47.7126,47.6681,47.7037,39505.0
2019-05-10 12:45:00,53.63,53.63,53.59,53.6,46024.0,47.6948,47.6948,47.6592,47.6681,46024.0
2019-05-10 12:50:00,53.6,53.72,53.6,53.7,133340.0,47.6681,47.7749,47.6681,47.7571,133340.0
2019-05-10 12:55:00,53.71,53.74,53.7,53.72,35756.0,47.766,47.7926,47.7571,47.7749,35756.0
2019-05-10 13:00:00,53.73,53.78,53.7,53.77,41392.0,47.7838,47.8282,47.7571,47.8193,41392.0
2019-05-10 13:05:00,53.78,53.78,53.73,53.75,42237.0,47.8282,47.8282,47.7838,47.8015,42237.0
2019-05-10 13:10:00,53.75,53.77,53.72,53.76,50567.0,47.8015,47.8193,47.7749,47.8104,50567.0
2019-05-10 13:15:00,53.76,53.82,53.73,53.78,139143.0,47.8104,47.8638,47.7838,47.8282,139143.0
2019-05-10 13:20:00,53.79,53.84,53.78,53.8,159859.0,47.8371,47.8816,47.8282,47.846,159859.0
2019-05-10 13:25:00,53.8,53.83,53.79,53.81,85059.0,47.846,47.8727,47.8371,47.8549,85059.0
2019-05-10 13:30:00,53.81,53.86,53.8,53.85,91203.0,47.8549,47.8994,47.846,47.8905,91203.0
2019-05-10 13:35:00,53.85,53.86,53.82,53.82,35583.0,47.8905,47.8994,47.8638,47.8638,35583.0
2019-05-10 13:40:00,53.82,53.85,53.81,53.82,66984.0,47.8638,47.8905,47.8549,47.8638,66984.0
2019-05-10 13:45:00,53.82,53.93,53.81,53.9,240805.0,47.8638,47.9616,47.8549,47.9349,240805.0
2019-05-10 13:50:00,53.9,53.91,53.88,53.88,56096.0,47.9349,47.9438,47.9172,47.9172,56096.0
2019-05-10 13:55:00,53.88,53.9,53.86,53.88,81768.0,47.9172,47.9349,47.8994,47.9172,81768.0
2019-05-10 14:00:00,53.88,53.92,53.85,53.91,105626.0,47.9172,47.9527,47.8905,47.9438,105626.0
2019-05-10 14:05:00,53.91,53.92,53.89,53.91,46145.0,47.9438,47.9527,47.926,47.9438,46145.0
2019-05-10 14:10:00,53.91,53.92,53.85,53.85,189342.0,47.9438,47.9527,47.8905,47.8905,189342.0
2019-05-10 14:15:00,53.86,53.86,53.79,53.81,32330.0,47.8994,47.8994,47.8371,47.8549,32330.0
2019-05-10 14:20:00,53.81,53.84,53.8,53.81,60359.0,47.8549,47.8816,47.846,47.8549,60359.0
2019-05-10 14:25:00,53.81,53.84,53.79,53.84,37227.0,47.8549,47.8816,47.8371,47.8816,37227.0
2019-05-10 14:30:00,53.84,53.84,53.81,53.82,25609.0,47.8816,47.8816,47.8549,47.8638,25609.0
2019-05-10 14:35:00,53.83,53.85,53.81,53.85,43948.0,47.8727,47.8905,47.8549,47.8905,43948.0
2019-05-10 14:40:00,53.85,53.87,53.83,53.83,44445.0,47.8905,47.9083,47.8727,47.8727,44445.0
2019-05-10 14:45:00,53.83,53.88,53.83,53.86,24883.0,47.8727,47.9172,47.8727,47.8994,24883.0
2019-05-10 14:50:00,53.87,53.95,53.87,53.93,45412.0,47.9083,47.9794,47.9083,47.9616,45412.0
2019-05-10 14:55:00,53.93,53.94,53.9,53.93,42542.0,47.9616,47.9705,47.9349,47.9616,42542.0
2019-05-10 15:00:00,53.93,53.97,53.93,53.97,93357.0,47.9616,47.9972,47.9616,47.9972,93357.0
2019-05-10 15:05:00,53.97,53.97,53.94,53.95,37724.0,47.9972,47.9972,47.9705,47.9794,37724.0
2019-05-10 15:10:00,53.94,53.97,53.93,53.97,41188.0,47.9705,47.9972,47.9616,47.9972,41188.0
2019-05-10 15:15:00,53.98,54.03,53.95,54.02,70767.0,48.0061,48.0506,47.9794,48.0417,70767.0
2019-05-10 15:20:00,54.01,54.06,54.01,54.04,69285.0,48.0328,48.0772,48.0328,48.0594,69285.0
2019-05-10 15:25:00,54.04,54.09,54.04,54.06,47923.0,48.0594,48.1039,48.0594,48.0772,47923.0
2019-05-10 15:30:00,54.06,54.07,53.96,53.98,205237.0,48.0772,48.0861,47.9883,48.0061,205237.0
2019-05-10 15:35:00,53.98,54.0,53.95,53.97,696029.0,48.0061,48.0239,47.9794,47.9972,696029.0
2019-05-10 15:40:00,53.97,53.97,53.89,53.92,117964.0,47.9972,47.9972,47.926,47.9527,117964.0
2019-05-10 15:45:00,53.92,53.96,53.9,53.9,71120.0,47.9527,47.9883,47.9349,47.9349,71120.0
2019-05-10 15:50:00,53.9,53.95,53.9,53.95,81778.0,47.9349,47.9794,47.9349,47.9794,81778.0
2019-05-10 15:55:00,53.94,54.08,53.92,54.07,431871.0,47.9705,48.095,47.9527,48.0861,431871.0
2019-05-13 09:30:00,53.19,53.24,53.14,53.21,108237.0,47.3035,47.348,47.2591,47.3213,108237.0
2019-05-13 09:35:00,53.21,53.23,53.17,53.21,79043.0,47.3213,47.3391,47.2857,47.3213,79043.0
2019-05-13 09:40:00,53.21,53.23,53.18,53.19,36668.0,47.3213,47.3391,47.2946,47.3035,36668.0
2019-05-13 09:45:00,53.19,53.23,53.17,53.18,76566.0,47.3035,47.3391,47.2857,47.2946,76566.0
2019-05-13 09:50:00,53.18,53.18,53.04,53.05,361158.0,47.2946,47.2946,47.1701,47.179,361158.0
2019-05-13 09:55:00,53.05,53.08,53.03,53.07,84486.0,47.179,47.2057,47.1612,47.1968,84486.0
2019-05-13 10:00:00,53.06,53.07,53.0,53.02,70638.0,47.1879,47.1968,47.1345,47.1523,70638.0
2019-05-13 10:05:00,53.02,53.05,52.98,53.01,123556.0,47.1523,47.179,47.1168,47.1434,123556.0
2019-05-13 10:10:00,53.01,53.02,52.99,53.02,33700.0,47.1434,47.1523,47.1257,47.1523,33700.0
2019-05-13 10:15:00,53.02,53.07,53.0,53.04,145285.0,47.1523,47.1968,47.1345,47.1701,145285.0
2019-05-13 10:20:00,53.04,53.05,53.02,53.05,73623.0,47.1701,47.179,47.1523,47.179,73623.0
2019-05-13 10:25:00,53.04,53.06,52.99,53.05,346982.0,47.1701,47.1879,47.1257,47.179,346982.0
2019-05-13 10:30:00,53.04,53.06,53.0,53.03,141040.0,47.1701,47.1879,47.1345,47.1612,141040.0
2019-05-13 10:35:00,53.03,53.08,53.03,53.07,81040.0,47.1612,47.2057,47.1612,47.1968,81040.0
2019-05-13 10:40:00,53.07,53.13,53.07,53.13,43106.0,47.1968,47.2502,47.1968,47.2502,43106.0
2019-05-13 10:45:00,53.12,53.14,53.01,53.01,70794.0,47.2413,47.2591,47.1434,47.1434,70794.0
2019-05-13 10:50:00,53.0,53.05,52.99,53.01,45001.0,47.1345,47.179,47.1257,47.1434,45001.0
2019-05-13 10:55:00,53.01,53.03,52.99,53.03,188613.0,47.1434,47.1612,47.1257,47.1612,188613.0
2019-05-13 11:00:00,53.04,53.07,52.95,52.97,57755.0,47.1701,47.1968,47.0901,47.1079,57755.0
2019-05-13 11:05:00,52.97,53.05,52.97,52.99,60156.0,47.1079,47.179,47.1079,47.1257,60156.0
2019-05-13 11:10:00,52.99,53.04,52.98,53.03,52962.0,47.1257,47.1701,47.1168,47.1612,52962.0
2019-05-13 11:15:00,53.02,53.02,52.91,52.93,50630.0,47.1523,47.1523,47.0545,47.0723,50630.0
2019-05-13 11:20:00,52.92,53.02,52.91,53.0,55922.0,47.0634,47.1523,47.0545,47.1345,55922.0
2019-05-13 11:25:00,53.01,53.01,52.94,52.94,28325.0,47.1434,47.1434,47.0812,47.0812,28325.0
2019-05-13 11:30:00,52.95,52.98,52.92,52.95,143873.0,47.0901,47.1168,47.0634,47.0901,143873.0
2019-05-13 11:35:00,52.96,52.96,52.91,52.92,224809.0,47.099,47.099,47.0545,47.0634,224809.0
2019-05-13 11:40:00,52.92,52.96,52.91,52.91,120533.0,47.0634,47.099,47.0545,47.0545,120533.0
2019-05-13 11:45:00,52.91,52.94,52.9,52.93,145605.0,47.0545,47.0812,47.0456,47.0723,145605.0
2019-05-13 11:50:00,52.93,52.93,52.88,52.91,303538.0,47.0723,47.0723,47.0278,47.0545,303538.0
2019-05-13 11:55:00,52.89,52.99,52.89,52.96,137385.0,47.0367,47.1257,47.0367,47.099,137385.0
2019-05-13 12:00:00,52.97,52.97,52.91,52.93,85552.0,47.1079,47.1079,47.0545,47.0723,85552.0
2019-05-13 12:05:00,52.93,52.95,52.87,52.89,63218.0,47.0723,47.0901,47.0189,47.0367,63218.0
2019-05-13 12:10:00,52.89,52.92,52.88,52.9,21148.0,47.0367,47.0634,47.0278,47.0456,21148.0
2019-05-13 12:15:00,52.9,52.93,52.88,52.93,31395.0,47.0456,47.0723,47.0278,47.0723,31395.0
2019-05-13 12:20:00,52.93,52.94,52.9,52.91,135190.0,47.0723,47.0812,47.0456,47.0545,135190.0
2019-05-13 12:25:00,52.9,52.9,52.85,52.88,69473.0,47.0456,47.0456,47.0011,47.0278,69473.0
2019-05-13 12:30:00,52.88,52.88,52.83,52.84,105233.0,47.0278,47.0278,46.9834,46.9923,105233.0
2019-05-13 12:35:00,52.84,52.93,52.83,52.87,144239.0,46.9923,47.0723,46.9834,47.0189,144239.0
2019-05-13 12:40:00,52.87,52.89,52.85,52.86,226433.0,47.0189,47.0367,47.0011,47.01,226433.0
2019-05-13 12:45:00,52.86,52.92,52.85,52.89,132569.0,47.01,47.0634,47.0011,47.0367,132569.0
2019-05-13 12:50:00,52.9,52.9,52.83,52.84,196940.0,47.0456,47.0456,46.9834,46.9923,196940.0
2019-05-13 12:55:00,52.84,52.84,52.79,52.81,105398.0,46.9923,46.9923,46.9478,46.9656,105398.0
2019-05-13 13:00:00,52.8,52.82,52.79,52.8,113525.0,46.9567,46.9745,46.9478,46.9567,113525.0
2019-05-13 13:05:00,52.79,52.84,52.79,52.8,108076.0,46.9478,46.9923,46.9478,46.9567,108076.0
2019-05-13 13:10:00,52.8,52.82,52.78,52.82,104248.0,46.9567,46.9745,46.9389,46.9745,104248.0
2019-05-13 13:15:00,52.82,52.84,52.79,52.8,453861.0,46.9745,46.9923,46.9478,46.9567,453861.0
2019-05-13 13:20:00,52.8,52.82,52.78,52.81,52260.0,46.9567,46.9745,46.9389,46.9656,52260.0
2019-05-13 13:25:00,52.81,52.84,52.8,52.8,58036.0,46.9656,46.9923,46.9567,46.9567,58036.0
2019-05-13 13:30:00,52.8,52.84,52.8,52.82,158157.0,46.9567,46.9923,46.9567,46.9745,158157.0
2019-05-13 13:35:00,52.82,52.91,52.81,52.86,123731.0,46.9745,47.0545,46.9656,47.01,123731.0
2019-05-13 13:40:00,52.86,52.9,52.85,52.85,395186.0,47.01,47.0456,47.0011,47.0011,395186.0
2019-05-13 13:45:00,52.84,52.91,52.83,52.87,234296.0,46.9923,47.0545,46.9834,47.0189,234296.0
2019-05-13 13:50:00,52.88,52.89,52.87,52.89,75562.0,47.0278,47.0367,47.0189,47.0367,75562.0
2019-05-13 13:55:00,52.89,52.95,52.88,52.93,148381.0,47.0367,47.0901,47.0278,47.0723,148381.0
2019-05-13 14:00:00,52.92,52.94,52.91,52.94,127179.0,47.0634,47.0812,47.0545,47.0812,127179.0
2019-05-13 14:05:00,52.93,52.99,52.93,52.93,237259.0,47.0723,47.1257,47.0723,47.0723,237259.0
2019-05-13 14:10:00,52.94,52.94,52.87,52.88,189073.0,47.0812,47.0812,47.0189,47.0278,189073.0
2019-05-13 14:15:00,52.88,52.89,52.85,52.87,908345.0,47.0278,47.0367,47.0011,47.0189,908345.0
2019-05-13 14:20:00,52.88,52.94,52.87,52.94,306012.0,47.0278,47.0812,47.0189,47.0812,306012.0
2019-05-13 14:25:00,52.94,53.06,52.92,52.93,1224050.0,47.0812,47.1879,47.0634,47.0723,1224050.0
2019-05-13 14:30:00,52.93,52.96,52.91,52.94,182775.0,47.0723,47.099,47.0545,47.0812,182775.0
2019-05-13 14:35:00,52.94,52.96,52.9,52.94,208282.0,47.0812,47.099,47.0456,47.0812,208282.0
2019-05-13 14:40:00,52.93,52.96,52.84,52.87,180933.0,47.0723,47.099,46.9923,47.0189,180933.0
2019-05-13 14:45:00,52.87,52.95,52.87,52.93,142905.0,47.0189,47.0901,47.0189,47.0723,142905.0
2019-05-13 14:50:00,52.94,53.01,52.94,53.0,145870.0,47.0812,47.1434,47.0812,47.1345,145870.0
2019-05-13 14:55:00,52.99,53.02,52.96,52.96,231834.0,47.1257,47.1523,47.099,47.099,231834.0
2019-05-13 15:00:00,52.96,53.02,52.93,52.96,171870.0,47.099,47.1523,47.0723,47.099,171870.0
2019-05-13 15:05:00,52.96,53.03,52.95,52.96,51404.0,47.099,47.1612,47.0901,47.099,51404.0
2019-05-13 15:10:00,52.97,52.99,52.95,52.95,91537.0,47.1079,47.1257,47.0901,47.0901,91537.0
2019-05-13 15:15:00,52.95,52.98,52.92,52.93,140514.0,47.0901,47.1168,47.0634,47.0723,140514.0
2019-05-13 15:20:00,52.93,52.94,52.88,52.88,25311.0,47.0723,47.0812,47.0278,47.0278,25311.0
2019-05-13 15:25:00,52.88,52.92,52.87,52.9,67977.0,47.0278,47.0634,47.0189,47.0456,67977.0
2019-05-13 15:30:00,52.89,52.89,52.83,52.86,132713.0,47.0367,47.0367,46.9834,47.01,132713.0
2019-05-13 15:35:00,52.85,52.85,52.76,52.79,74658.0,47.0011,47.0011,46.9211,46.9478,74658.0
2019-05-13 15:40:00,52.8,52.83,52.78,52.8,116890.0,46.9567,46.9834,46.9389,46.9567,116890.0
2019-05-13 15:45:00,52.8,52.89,52.8,52.87,204781.0,46.9567,47.0367,46.9567,47.0189,204781.0
2019-05-13 15:50:00,52.86,52.86,52.8,52.86,357648.0,47.01,47.01,46.9567,47.01,357648.0
2019-05-13 15:55:00,52.85,52.88,52.8,52.83,657088.0,47.0011,47.0278,46.9567,46.9834,657088.0
2019-05-14 09:30:00,53.49,53.54,53.48,53.51,204945.0,47.5703,47.6148,47.5614,47.5881,204945.0
2019-05-14 09:35:00,53.51,53.54,53.49,53.54,71926.0,47.5881,47.6148,47.5703,47.6148,71926.0
2019-05-14 09:40:00,53.54,53.56,53.53,53.55,48046.0,47.6148,47.6326,47.6059,47.6237,48046.0
2019-05-14 09:45:00,53.55,53.56,53.44,53.45,148055.0,47.6237,47.6326,47.5258,47.5347,148055.0
2019-05-14 09:50:00,53.45,53.48,53.42,53.46,123232.0,47.5347,47.5614,47.5081,47.5436,123232.0
2019-05-14 09:55:00,53.46,53.5,53.45,53.47,54372.0,47.5436,47.5792,47.5347,47.5525,54372.0
2019-05-14 10:00:00,53.48,53.53,53.48,53.5,74178.0,47.5614,47.6059,47.5614,47.5792,74178.0
2019-05-14 10:05:00,53.5,53.53,53.48,53.51,65891.0,47.5792,47.6059,47.5614,47.5881,65891.0
2019-05-14 10:10:00,53.52,53.53,53.48,53.52,108774.0,47.597,47.6059,47.5614,47.597,108774.0
2019-05-14 10:15:00,53.52,53.54,53.51,53.53,135878.0,47.597,47.6148,47.5881,47.6059,135878.0
2019-05-14 10:20:00,53.53,53.54,53.52,53.53,234355.0,47.6059,47.6148,47.597,47.6059,234355.0
2019-05-14 10:25:00,53.53,53.55,53.51,53.54,36766.0,47.6059,47.6237,47.5881,47.6148,36766.0
2019-05-14 10:30:00,53.54,53.55,53.5,53.5,49551.0,47.6148,47.6237,47.5792,47.5792,49551.0
2019-05-14 10:35:00,53.5,53.55,53.5,53.55,121825.0,47.5792,47.6237,47.5792,47.6237,121825.0
2019-05-14 10:40:00,53.55,53.57,53.53,53.56,92207.0,47.6237,47.6415,47.6059,47.6326,92207.0
2019-05-14 10:45:00,53.56,53.59,53.55,53.56,81826.0,47.6326,47.6592,47.6237,47.6326,81826.0
2019-05-14 10:50:00,53.57,53.57,53.5,53.52,191299.0,47.6415,47.6415,47.5792,47.597,191299.0
2019-05-14 10:55:00,53.52,53.55,53.51,53.53,33424.0,47.597,47.6237,47.5881,47.6059,33424.0
2019-05-14 11:00:00,53.53,53.55,53.5,53.52,54785.0,47.6059,47.6237,47.5792,47.597,54785.0
2019-05-14 11:05:00,53.53,53.58,53.53,53.56,64103.0,47.6059,47.6504,47.6059,47.6326,64103.0
2019-05-14 11:10:00,53.55,53.6,53.55,53.59,48860.0,47.6237,47.6681,47.6237,47.6592,48860.0
2019-05-14 11:15:00,53.58,53.6,53.56,53.58,64030.0,47.6504,47.6681,47.6326,47.6504,64030.0
2019-05-14 11:20:00,53.58,53.65,53.57,53.62,225083.0,47.6504,47.7126,47.6415,47.6859,225083.0
2019-05-14 11:25:00,53.62,53.64,53.58,53.59,187032.0,47.6859,47.7037,47.6504,47.6592,187032.0
2019-05-14 11:30:00,53.59,53.61,53.58,53.6,123266.0,47.6592,47.677,47.6504,47.6681,123266.0
2019-05-14 11:35:00,53.6,53.64,53.6,53.63,100357.0,47.6681,47.7037,47.6681,47.6948,100357.0
2019-05-14 11:40:00,53.63,53.65,53.61,53.62,34522.0,47.6948,47.7126,47.677,47.6859,34522.0
2019-05-14 11:45:00,53.62,53.64,53.61,53.64,101957.0,47.6859,47.7037,47.677,47.7037,101957.0
2019-05-14 11:50:00,53.65,53.65,53.61,53.62,86042.0,47.7126,47.7126,47.677,47.6859,86042.0
2019-05-14 11:55:00,53.62,53.63,53.59,53.61,171674.0,47.6859,47.6948,47.6592,47.677,171674.0
2019-05-14 12:00:00,53.62,53.64,53.61,53.63,142140.0,47.6859,47.7037,47.677,47.6948,142140.0
2019-05-14 12:05:00,53.63,53.64,53.6,53.61,70383.0,47.6948,47.7037,47.6681,47.677,70383.0
2019-05-14 12:10:00,53.61,53.63,53.59,53.61,130930.0,47.677,47.6948,47.6592,47.677,130930.0
2019-05-14 12:15:00,53.61,53.61,53.56,53.56,40056.0,47.677,47.677,47.6326,47.6326,40056.0
2019-05-14 12:20:00,53.57,53.61,53.56,53.6,38064.0,47.6415,47.677,47.6326,47.6681,38064.0
2019-05-14 12:25:00,53.6,53.61,53.58,53.59,46436.0,47.6681,47.677,47.6504,47.6592,46436.0
2019-05-14 12:30:00,53.59,53.62,53.57,53.61,20732.0,47.6592,47.6859,47.6415,47.677,20732.0
2019-05-14 12:35:00,53.61,53.64,53.6,53.63,29000.0,47.677,47.7037,47.6681,47.6948,29000.0
2019-05-14 12:40:00,53.62,53.64,53.61,53.61,38397.0,47.6859,47.7037,47.677,47.677,38397.0
2019-05-14 12:45:00,53.61,53.65,53.6,53.64,181467.0,47.677,47.7126,47.6681,47.7037,181467.0
2019-05-14 12:50:00,53.64,53.64,53.62,53.64,23552.0,47.7037,47.7037,47.6859,47.7037,23552.0
2019-05-14 12:55:00,53.64,53.64,53.61,53.62,17779.0,47.7037,47.7037,47.677,47.6859,17779.0
2019-05-14 13:00:00,53.62,53.64,53.61,53.64,87149.0,47.6859,47.7037,47.677,47.7037,87149.0
2019-05-14 13:05:00,53.64,53.64,53.62,53.63,21471.0,47.7037,47.7037,47.6859,47.6948,21471.0
2019-05-14 13:10:00,53.64,53.68,53.63,53.67,13522.0,47.7037,47.7393,47.6948,47.7304,13522.0
2019-05-14 13:15:00,53.66,53.67,53.65,53.66,32892.0,47.7215,47.7304,47.7126,47.7215,32892.0
2019-05-14 13:20:00,53.66,53.7,53.65,53.69,23161.0,47.7215,47.7571,47.7126,47.7482,23161.0
2019-05-14 13:25:00,53.69,53.69,53.67,53.67,42578.0,47.7482,47.7482,47.7304,47.7304,42578.0
2019-05-14 13:30:00,53.68,53.69,53.67,53.69,5230.0,47.7393,47.7482,47.7304,47.7482,5230.0
2019-05-14 13:35:00,53.69,53.69,53.67,53.69,30400.0,47.7482,47.7482,47.7304,47.7482,30400.0
2019-05-14 13:40:00,53.68,53.69,53.67,53.68,44160.0,47.7393,47.7482,47.7304,47.7393,44160.0
2019-05-14 13:45:00,53.69,53.7,53.67,53.69,24508.0,47.7482,47.7571,47.7304,47.7482,24508.0
2019-05-14 13:50:00,53.7,53.71,53.68,53.69,69934.0,47.7571,47.766,47.7393,47.7482,69934.0
2019-05-14 13:55:00,53.68,53.68,53.67,53.68,7100.0,47.7393,47.7393,47.7304,47.7393,7100.0
2019-05-14 14:00:00,53.67,53.68,53.65,53.65,285467.0,47.7304,47.7393,47.7126,47.7126,285467.0
2019-05-14 14:05:00,53.65,53.67,53.63,53.67,66791.0,47.7126,47.7304,47.6948,47.7304,66791.0
2019-05-14 14:10:00,53.66,53.68,53.64,53.66,49535.0,47.7215,47.7393,47.7037,47.7215,49535.0
2019-05-14 14:15:00,53.66,53.69,53.66,53.68,34228.0,47.7215,47.7482,47.7215,47.7393,34228.0
2019-05-14 14:20:00,53.68,53.69,53.67,53.69,31576.0,47.7393,47.7482,47.7304,47.7482,31576.0
2019-05-14 14:25:00,53.69,53.7,53.67,53.68,66727.0,47.7482,47.7571,47.7304,47.7393,66727.0
2019-05-14 14:30:00,53.68,53.69,53.65,53.68,46533.0,47.7393,47.7482,47.7126,47.7393,46533.0
2019-05-14 14:35:00,53.68,53.69,53.66,53.68,48675.0,47.7393,47.7482,47.7215,47.7393,48675.0
2019-05-14 14:40:00,53.69,53.69,53.67,53.68,66712.0,47.7482,47.7482,47.7304,47.7393,66712.0
2019-05-14 14:45:00,53.69,53.69,53.61,53.62,77327.0,47.7482,47.7482,47.677,47.6859,77327.0
2019-05-14 14:50:00,53.63,53.63,53.59,53.59,76266.0,47.6948,47.6948,47.6592,47.6592,76266.0
2019-05-14 14:55:00,53.59,53.63,53.59,53.62,71873.0,47.6592,47.6948,47.6592,47.6859,71873.0
2019-05-14 15:00:00,53.62,53.66,53.61,53.66,39070.0,47.6859,47.7215,47.677,47.7215,39070.0
2019-05-14 15:05:00,53.65,53.68,53.63,53.68,26524.0,47.7126,47.7393,47.6948,47.7393,26524.0
2019-05-14 15:10:00,53.68,53.68,53.65,53.66,20752.0,47.7393,47.7393,47.7126,47.7215,20752.0
2019-05-14 15:15:00,53.67,53.67,53.64,53.66,143212.0,47.7304,47.7304,47.7037,47.7215,143212.0
2019-05-14 15:20:00,53.66,53.68,53.64,53.65,39143.0,47.7215,47.7393,47.7037,47.7126,39143.0
2019-05-14 15:25:00,53.65,53.67,53.64,53.65,219971.0,47.7126,47.7304,47.7037,47.7126,219971.0
2019-05-14 15:30:00,53.64,53.64,53.54,53.55,70828.0,47.7037,47.7037,47.6148,47.6237,70828.0
2019-05-14 15:35:00,53.55,53.59,53.55,53.58,50835.0,47.6237,47.6592,47.6237,47.6504,50835.0
2019-05-14 15:40:00,53.59,53.61,53.58,53.58,23774.0,47.6592,47.677,47.6504,47.6504,23774.0
2019-05-14 15:45:00,53.58,53.61,53.55,53.59,114779.0,47.6504,47.677,47.6237,47.6592,114779.0
2019-05-14 15:50:00,53.59,53.61,53.56,53.6,182216.0,47.6592,47.677,47.6326,47.6681,182216.0
2019-05-14 15:55:00,53.61,53.62,53.56,53.57,564485.0,47.677,47.6859,47.6326,47.6415,564485.0
2019-05-15 09:30:00,53.19,53.21,53.13,53.2,103605.0,47.3035,47.3213,47.2502,47.3124,103605.0
2019-05-15 09:35:00,53.21,53.25,53.18,53.23,43632.0,47.3213,47.3569,47.2946,47.3391,43632.0
2019-05-15 09:40:00,53.23,53.24,53.16,53.21,171791.0,47.3391,47.348,47.2768,47.3213,171791.0
2019-05-15 09:45:00,53.2,53.29,53.2,53.25,231791.0,47.3124,47.3924,47.3124,47.3569,231791.0
2019-05-15 09:50:00,53.25,53.28,53.21,53.25,150451.0,47.3569,47.3836,47.3213,47.3569,150451.0
2019-05-15 09:55:00,53.25,53.3,53.25,53.28,98841.0,47.3569,47.4013,47.3569,47.3836,98841.0
2019-05-15 10:00:00,53.29,53.3,53.24,53.25,150729.0,47.3924,47.4013,47.348,47.3569,150729.0
2019-05-15 10:05:00,53.25,53.27,53.23,53.26,83442.0,47.3569,47.3747,47.3391,47.3658,83442.0
2019-05-15 10:10:00,53.26,53.48,53.25,53.47,841220.0,47.3658,47.5614,47.3569,47.5525,841220.0
2019-05-15 10:15:00,53.47,53.5,53.38,53.42,967780.0,47.5525,47.5792,47.4725,47.5081,967780.0
2019-05-15 10:20:00,53.41,53.45,53.38,53.44,130290.0,47.4992,47.5347,47.4725,47.5258,130290.0
2019-05-15 10:25:00,53.44,53.52,53.43,53.51,165395.0,47.5258,47.597,47.517,47.5881,165395.0
2019-05-15 10:30:00,53.52,53.58,53.52,53.55,98852.0,47.597,47.6504,47.597,47.6237,98852.0
2019-05-15 10:35:00,53.56,53.57,53.53,53.54,90152.0,47.6326,47.6415,47.6059,47.6148,90152.0
2019-05-15 10:40:00,53.54,53.6,53.54,53.59,164134.0,47.6148,47.6681,47.6148,47.6592,164134.0
2019-05-15 10:45:00,53.6,53.6,53.56,53.6,67635.0,47.6681,47.6681,47.6326,47.6681,67635.0
2019-05-15 10:50:00,53.6,53.63,53.59,53.61,141570.0,47.6681,47.6948,47.6592,47.677,141570.0
2019-05-15 10:55:00,53.61,53.63,53.59,53.62,75455.0,47.677,47.6948,47.6592,47.6859,75455.0
2019-05-15 11:00:00,53.62,53.63,53.54,53.57,113840.0,47.6859,47.6948,47.6148,47.6415,113840.0
2019-05-15 11:05:00,53.57,53.57,53.54,53.57,78994.0,47.6415,47.6415,47.6148,47.6415,78994.0
2019-05-15 11:10:00,53.56,53.58,53.56,53.56,69403.0,47.6326,47.6504,47.6326,47.6326,69403.0
2019-05-15 11:15:00,53.56,53.58,53.54,53.58,207492.0,47.6326,47.6504,47.6148,47.6504,207492.0
2019-05-15 11:20:00,53.58,53.59,53.57,53.59,131585.0,47.6504,47.6592,47.6415,47.6592,131585.0
2019-05-15 11:25:00,53.59,53.64,53.59,53.64,120797.0,47.6592,47.7037,47.6592,47.7037,120797.0
2019-05-15 11:30:00,53.64,53.65,53.6,53.64,45609.0,47.7037,47.7126,47.6681,47.7037,45609.0
2019-05-15 11:35:00,53.65,53.66,53.62,53.63,45991.0,47.7126,47.7215,47.6859,47.6948,45991.0
2019-05-15 11:40:00,53.63,53.67,53.62,53.66,39204.0,47.6948,47.7304,47.6859,47.7215,39204.0
2019-05-15 11:45:00,53.66,53.67,53.63,53.65,38555.0,47.7215,47.7304,47.6948,47.7126,38555.0
2019-05-15 11:50:00,53.65,53.69,53.64,53.67,33873.0,47.7126,47.7482,47.7037,47.7304,33873.0
2019-05-15 11:55:00,53.66,53.69,53.66,53.68,39630.0,47.7215,47.7482,47.7215,47.7393,39630.0
2019-05-15 12:00:00,53.68,53.71,53.68,53.71,23427.0,47.7393,47.766,47.7393,47.766,23427.0
2019-05-15 12:05:00,53.71,53.72,53.68,53.7,17427.0,47.766,47.7749,47.7393,47.7571,17427.0
2019-05-15 12:10:00,53.7,53.7,53.65,53.69,28731.0,47.7571,47.7571,47.7126,47.7482,28731.0
2019-05-15 12:15:00,53.69,53.69,53.64,53.64,10584.0,47.7482,47.7482,47.7037,47.7037,10584.0
2019-05-15 12:20:00,53.65,53.67,53.63,53.63,41324.0,47.7126,47.7304,47.6948,47.6948,41324.0
2019-05-15 12:25:00,53.64,53.67,53.63,53.66,42921.0,47.7037,47.7304,47.6948,47.7215,42921.0
2019-05-15 12:30:00,53.66,53.69,53.65,53.68,19506.0,47.7215,47.7482,47.7126,47.7393,19506.0
2019-05-15 12:35:00,53.67,53.67,53.65,53.66,9008.0,47.7304,47.7304,47.7126,47.7215,9008.0
2019-05-15 12:40:00,53.66,53.69,53.66,53.68,9961.0,47.7215,47.7482,47.7215,47.7393,9961.0
2019-05-15 12:45:00,53.69,53.7,53.68,53.7,15290.0,47.7482,47.7571,47.7393,47.7571,15290.0
2019-05-15 12:50:00,53.7,53.7,53.67,53.67,24661.0,47.7571,47.7571,47.7304,47.7304,24661.0
2019-05-15 12:55:00,53.68,53.68,53.64,53.68,14810.0,47.7393,47.7393,47.7037,47.7393,14810.0
2019-05-15 13:00:00,53.68,53.68,53.66,53.68,69283.0,47.7393,47.7393,47.7215,47.7393,69283.0
2019-05-15 13:05:00,53.68,53.69,53.66,53.67,22439.0,47.7393,47.7482,47.7215,47.7304,22439.0
2019-05-15 13:10:00,53.67,53.68,53.66,53.66,32551.0,47.7304,47.7393,47.7215,47.7215,32551.0
2019-05-15 13:15:00,53.67,53.67,53.64,53.64,10891.0,47.7304,47.7304,47.7037,47.7037,10891.0
2019-05-15 13:20:00,53.64,53.66,53.64,53.65,18729.0,47.7037,47.7215,47.7037,47.7126,18729.0
2019-05-15 13:25:00,53.65,53.67,53.64,53.65,52186.0,47.7126,47.7304,47.7037,47.7126,52186.0
2019-05-15 13:30:00,53.66,53.7,53.65,53.7,11861.0,47.7215,47.7571,47.7126,47.7571,11861.0
2019-05-15 13:35:00,53.69,53.71,53.68,53.71,55915.0,47.7482,47.766,47.7393,47.766,55915.0
2019-05-15 13:40:00,53.71,53.72,53.68,53.69,66732.0,47.766,47.7749,47.7393,47.7482,66732.0
2019-05-15 13:45:00,53.7,53.72,53.69,53.72,20451.0,47.7571,47.7749,47.7482,47.7749,20451.0
2019-05-15 13:50:00,53.73,53.73,53.7,53.71,13531.0,47.7838,47.7838,47.7571,47.766,13531.0
2019-05-15 13:55:00,53.7,53.74,53.7,53.73,15600.0,47.7571,47.7926,47.7571,47.7838,15600.0
2019-05-15 14:00:00,53.73,53.74,53.72,53.73,10099.0,47.7838,47.7926,47.7749,47.7838,10099.0
2019-05-15 14:05:00,53.72,53.74,53.72,53.73,22461.0,47.7749,47.7926,47.7749,47.7838,22461.0
2019-05-15 14:10:00,53.73,53.75,53.72,53.74,40614.0,47.7838,47.8015,47.7749,47.7926,40614.0
2019-05-15 14:15:00,53.73,53.74,53.71,53.71,28950.0,47.7838,47.7926,47.766,47.766,28950.0
2019-05-15 14:20:00,53.72,53.73,53.71,53.73,8763.0,47.7749,47.7838,47.766,47.7838,8763.0
2019-05-15 14:25:00,53.73,53.73,53.7,53.72,17689.0,47.7838,47.7838,47.7571,47.7749,17689.0
2019-05-15 14:30:00,53.71,53.72,53.7,53.71,49605.0,47.766,47.7749,47.7571,47.766,49605.0
2019-05-15 14:35:00,53.71,53.71,53.69,53.71,12577.0,47.766,47.766,47.7482,47.766,12577.0
2019-05-15 14:40:00,53.71,53.72,53.7,53.7,13833.0,47.766,47.7749,47.7571,47.7571,13833.0
2019-05-15 14:45:00,53.7,53.72,53.7,53.72,17128.0,47.7571,47.7749,47.7571,47.7749,17128.0
2019-05-15 14:50:00,53.72,53.72,53.66,53.67,54073.0,47.7749,47.7749,47.7215,47.7304,54073.0
2019-05-15 14:55:00,53.67,53.7,53.67,53.69,8401.0,47.7304,47.7571,47.7304,47.7482,8401.0
2019-05-15 15:00:00,53.69,53.71,53.68,53.7,28942.0,47.7482,47.766,47.7393,47.7571,28942.0
2019-05-15 15:05:00,53.69,53.71,53.68,53.71,11882.0,47.7482,47.766,47.7393,47.766,11882.0
2019-05-15 15:10:00,53.7,53.72,53.69,53.71,23086.0,47.7571,47.7749,47.7482,47.766,23086.0
2019-05-15 15:15:00,53.71,53.71,53.69,53.71,14437.0,47.766,47.766,47.7482,47.766,14437.0
2019-05-15 15:20:00,53.71,53.73,53.7,53.73,40993.0,47.766,47.7838,47.7571,47.7838,40993.0
2019-05-15 15:25:00,53.73,53.74,53.72,53.73,58973.0,47.7838,47.7926,47.7749,47.7838,58973.0
2019-05-15 15:30:00,53.73,53.73,53.71,53.72,65116.0,47.7838,47.7838,47.766,47.7749,65116.0
2019-05-15 15:35:00,53.72,53.73,53.71,53.72,15938.0,47.7749,47.7838,47.766,47.7749,15938.0
2019-05-15 15:40:00,53.72,53.73,53.71,53.73,39957.0,47.7749,47.7838,47.766,47.7838,39957.0
2019-05-15 15:45:00,53.72,53.73,53.71,53.71,42514.0,47.7749,47.7838,47.766,47.766,42514.0
2019-05-15 15:50:00,53.71,53.73,53.71,53.73,140537.0,47.766,47.7838,47.766,47.7838,140537.0
2019-05-15 15:55:00,53.73,53.74,53.7,53.71,357049.0,47.7838,47.7926,47.7571,47.766,357049.0
2019-05-16 09:30:00,53.81,53.84,53.79,53.83,69342.0,47.8549,47.8816,47.8371,47.8727,69342.0
2019-05-16 09:35:00,53.83,53.86,53.81,53.84,63917.0,47.8727,47.8994,47.8549,47.8816,63917.0
2019-05-16 09:40:00,53.84,53.86,53.83,53.84,75858.0,47.8816,47.8994,47.8727,47.8816,75858.0
2019-05-16 09:45:00,53.84,53.87,53.84,53.86,35704.0,47.8816,47.9083,47.8816,47.8994,35704.0
2019-05-16 09:50:00,53.86,53.91,53.85,53.89,43463.0,47.8994,47.9438,47.8905,47.926,43463.0
2019-05-16 09:55:00,53.9,53.92,53.89,53.91,69963.0,47.9349,47.9527,47.926,47.9438,69963.0
2019-05-16 10:00:00,53.91,53.91,53.88,53.9,88851.0,47.9438,47.9438,47.9172,47.9349,88851.0
2019-05-16 10:05:00,53.91,53.92,53.89,53.9,61002.0,47.9438,47.9527,47.926,47.9349,61002.0
2019-05-16 10:10:00,53.9,53.91,53.87,53.87,33962.0,47.9349,47.9438,47.9083,47.9083,33962.0
2019-05-16 10:15:00,53.87,53.93,53.87,53.92,28299.0,47.9083,47.9616,47.9083,47.9527,28299.0
2019-05-16 10:20:00,53.92,53.94,53.91,53.94,13439.0,47.9527,47.9705,47.9438,47.9705,13439.0
2019-05-16 10:25:00,53.93,53.97,53.93,53.96,23188.0,47.9616,47.9972,47.9616,47.9883,23188.0
2019-05-16 10:30:00,53.97,53.97,53.93,53.95,48227.0,47.9972,47.9972,47.9616,47.9794,48227.0
2019-05-16 10:35:00,53.94,53.95,53.93,53.95,54942.0,47.9705,47.9794,47.9616,47.9794,54942.0
2019-05-16 10:40:00,53.95,53.98,53.95,53.97,32103.0,47.9794,48.0061,47.9794,47.9972,32103.0
2019-05-16 10:45:00,53.97,53.99,53.96,53.98,47189.0,47.9972,48.015,47.9883,48.0061,47189.0
2019-05-16 10:50:00,53.99,54.03,53.98,54.01,59820.0,48.015,48.0506,48.0061,48.0328,59820.0
2019-05-16 10:55:00,54.01,54.04,54.0,54.04,67332.0,48.0328,48.0594,48.0239,48.0594,67332.0
2019-05-16 11:00:00,54.03,54.05,54.01,54.01,115419.0,48.0506,48.0683,48.0328,48.0328,115419.0
2019-05-16 11:05:00,54.01,54.03,54.0,54.01,53768.0,48.0328,48.0506,48.0239,48.0328,53768.0
2019-05-16 11:10:00,54.01,54.05,54.0,54.05,77404.0,48.0328,48.0683,48.0239,48.0683,77404.0
2019-05-16 11:15:00,54.05,54.07,54.04,54.06,207526.0,48.0683,48.0861,48.0594,48.0772,207526.0
2019-05-16 11:20:00,54.06,54.1,54.04,54.05,78659.0,48.0772,48.1128,48.0594,48.0683,78659.0
2019-05-16 11:25:00,54.05,54.06,54.02,54.02,63759.0,48.0683,48.0772,48.0417,48.0417,63759.0
2019-05-16 11:30:00,54.02,54.05,54.0,54.04,100323.0,48.0417,48.0683,48.0239,48.0594,100323.0
2019-05-16 11:35:00,54.04,54.07,54.03,54.07,54749.0,48.0594,48.0861,48.0506,48.0861,54749.0
2019-05-16 11:40:00,54.06,54.1,54.06,54.1,107472.0,48.0772,48.1128,48.0772,48.1128,107472.0
2019-05-16 11:45:00,54.1,54.1,54.08,54.1,31396.0,48.1128,48.1128,48.095,48.1128,31396.0
2019-05-16 11:50:00,54.1,54.12,54.08,54.08,28322.0,48.1128,48.1306,48.095,48.095,28322.0
2019-05-16 11:55:00,54.09,54.11,54.08,54.11,38991.0,48.1039,48.1217,48.095,48.1217,38991.0
2019-05-16 12:00:00,54.11,54.11,54.08,54.09,52592.0,48.1217,48.1217,48.095,48.1039,52592.0
2019-05-16 12:05:00,54.09,54.11,54.07,54.09,29831.0,48.1039,48.1217,48.0861,48.1039,29831.0
2019-05-16 12:10:00,54.1,54.12,54.09,54.11,24609.0,48.1128,48.1306,48.1039,48.1217,24609.0
2019-05-16 12:15:00,54.11,54.14,54.11,54.12,26821.0,48.1217,48.1484,48.1217,48.1306,26821.0
2019-05-16 12:20:00,54.13,54.13,54.1,54.12,95334.0,48.1395,48.1395,48.1128,48.1306,95334.0
2019-05-16 12:25:00,54.12,54.13,54.08,54.08,64342.0,48.1306,48.1395,48.095,48.095,64342.0
2019-05-16 12:30:00,54.08,54.11,54.08,54.1,34089.0,48.095,48.1217,48.095,48.1128,34089.0
2019-05-16 12:35:00,54.1,54.1,54.06,54.07,36367.0,48.1128,48.1128,48.0772,48.0861,36367.0
2019-05-16 12:40:00,54.07,54.08,54.04,54.06,18220.0,48.0861,48.095,48.0594,48.0772,18220.0
2019-05-16 12:45:00,54.06,54.06,54.02,54.03,45230.0,48.0772,48.0772,48.0417,48.0506,45230.0
2019-05-16 12:50:00,54.02,54.03,54.01,54.03,24800.0,48.0417,48.0506,48.0328,48.0506,24800.0
2019-05-16 12:55:00,54.02,54.02,54.0,54.0,30381.0,48.0417,48.0417,48.0239,48.0239,30381.0
2019-05-16 13:00:00,54.01,54.02,53.98,53.99,26951.0,48.0328,48.0417,48.0061,48.015,26951.0
2019-05-16 13:05:00,53.99,54.02,53.98,54.02,56631.0,48.015,48.0417,48.0061,48.0417,56631.0
2019-05-16 13:10:00,54.03,54.05,54.03,54.03,37995.0,48.0506,48.0683,48.0506,48.0506,37995.0
2019-05-16 13:15:00,54.03,54.05,54.03,54.05,8991.0,48.0506,48.0683,48.0506,48.0683,8991.0
2019-05-16 13:20:00,54.04,54.05,54.03,54.03,13038.0,48.0594,48.0683,48.0506,48.0506,13038.0
2019-05-16 13:25:00,54.04,54.05,54.03,54.04,17795.0,48.0594,48.0683,48.0506,48.0594,17795.0
2019-05-16 13:30:00,54.04,54.04,54.02,54.03,68008.0,48.0594,48.0594,48.0417,48.0506,68008.0
2019-05-16 13:35:00,54.03,54.04,54.01,54.01,21178.0,48.0506,48.0594,48.0328,48.0328,21178.0
2019-05-16 13:40:00,54.01,54.02,53.99,54.0,19814.0,48.0328,48.0417,48.015,48.0239,19814.0
2019-05-16 13:45:00,53.99,54.01,53.97,53.97,51791.0,48.015,48.0328,47.9972,47.9972,51791.0
2019-05-16 13:50:00,53.97,53.99,53.97,53.98,18068.0,47.9972,48.015,47.9972,48.0061,18068.0
2019-05-16 13:55:00,53.97,53.99,53.96,53.98,18958.0,47.9972,48.015,47.9883,48.0061,18958.0
2019-05-16 14:00:00,53.97,53.99,53.96,53.97,112514.0,47.9972,48.015,47.9883,47.9972,112514.0
2019-05-16 14:05:00,53.98,54.0,53.97,53.97,50365.0,48.0061,48.0239,47.9972,47.9972,50365.0
2019-05-16 14:10:00,53.97,53.98,53.96,53.98,41264.0,47.9972,48.0061,47.9883,48.0061,41264.0
2019-05-16 14:15:00,53.98,53.99,53.97,53.98,20378.0,48.0061,48.015,47.9972,48.0061,20378.0
2019-05-16 14:20:00,53.97,54.0,53.97,54.0,13862.0,47.9972,48.0239,47.9972,48.0239,13862.0
2019-05-16 14:25:00,54.0,54.02,54.0,54.02,19015.0,48.0239,48.0417,48.0239,48.0417,19015.0
2019-05-16 14:30:00,54.02,54.03,54.01,54.01,12519.0,48.0417,48.0506,48.0328,48.0328,12519.0
2019-05-16 14:35:00,54.0,54.03,54.0,54.02,9260.0,48.0239,48.0506,48.0239,48.0417,9260.0
2019-05-16 14:40:00,54.02,54.02,54.0,54.01,22181.0,48.0417,48.0417,48.0239,48.0328,22181.0
2019-05-16 14:45:00,54.01,54.02,54.0,54.01,14370.0,48.0328,48.0417,48.0239,48.0328,14370.0
2019-05-16 14:50:00,54.0,54.01,53.96,53.97,41701.0,48.0239,48.0328,47.9883,47.9972,41701.0
2019-05-16 14:55:00,53.96,53.99,53.95,53.98,11743.0,47.9883,48.015,47.9794,48.0061,11743.0
2019-05-16 15:00:00,53.98,53.98,53.94,53.95,37529.0,48.0061,48.0061,47.9705,47.9794,37529.0
2019-05-16 15:05:00,53.96,53.97,53.92,53.94,40808.0,47.9883,47.9972,47.9527,47.9705,40808.0
2019-05-16 15:10:00,53.93,53.95,53.92,53.95,40229.0,47.9616,47.9794,47.9527,47.9794,40229.0
2019-05-16 15:15:00,53.95,53.95,53.92,53.93,34245.0,47.9794,47.9794,47.9527,47.9616,34245.0
2019-05-16 15:20:00,53.93,53.95,53.91,53.95,90529.0,47.9616,47.9794,47.9438,47.9794,90529.0
2019-05-16 15:25:00,53.94,53.97,53.93,53.95,60778.0,47.9705,47.9972,47.9616,47.9794,60778.0
2019-05-16 15:30:00,53.95,53.95,53.91,53.93,97255.0,47.9794,47.9794,47.9438,47.9616,97255.0
2019-05-16 15:35:00,53.93,53.94,53.87,53.87,154210.0,47.9616,47.9705,47.9083,47.9083,154210.0
2019-05-16 15:40:00,53.88,53.89,53.83,53.85,145323.0,47.9172,47.926,47.8727,47.8905,145323.0
2019-05-16 15:45:00,53.85,53.87,53.83,53.85,52269.0,47.8905,47.9083,47.8727,47.8905,52269.0
2019-05-16 15:50:00,53.86,53.87,53.82,53.87,142429.0,47.8994,47.9083,47.8638,47.9083,142429.0
2019-05-16 15:55:00,53.86,53.92,53.85,53.9,447309.0,47.8994,47.9527,47.8905,47.9349,447309.0
2019-05-17 09:30:00,53.84,53.92,53.8,53.88,165289.0,47.8816,47.9527,47.846,47.9172,165289.0
2019-05-17 09:35:00,53.88,53.92,53.88,53.92,102456.0,47.9172,47.9527,47.9172,47.9527,102456.0
2019-05-17 09:40:00,53.93,53.96,53.92,53.92,103470.0,47.9616,47.9883,47.9527,47.9527,103470.0
2019-05-17 09:45:00,53.93,53.96,53.93,53.93,50630.0,47.9616,47.9883,47.9616,47.9616,50630.0
2019-05-17 09:50:00,53.93,53.93,53.84,53.85,33650.0,47.9616,47.9616,47.8816,47.8905,33650.0
2019-05-17 09:55:00,53.85,53.85,53.82,53.85,60408.0,47.8905,47.8905,47.8638,47.8905,60408.0
2019-05-17 10:00:00,53.84,53.9,53.81,53.82,66611.0,47.8816,47.9349,47.8549,47.8638,66611.0
2019-05-17 10:05:00,53.82,53.86,53.81,53.83,13002.0,47.8638,47.8994,47.8549,47.8727,13002.0
2019-05-17 10:10:00,53.84,53.86,53.78,53.79,41364.0,47.8816,47.8994,47.8282,47.8371,41364.0
2019-05-17 10:15:00,53.79,53.87,53.78,53.86,60164.0,47.8371,47.9083,47.8282,47.8994,60164.0
2019-05-17 10:20:00,53.86,53.9,53.86,53.9,150726.0,47.8994,47.9349,47.8994,47.9349,150726.0
2019-05-17 10:25:00,53.9,53.93,53.87,53.91,29174.0,47.9349,47.9616,47.9083,47.9438,29174.0
2019-05-17 10:30:00,53.91,53.92,53.89,53.92,55966.0,47.9438,47.9527,47.926,47.9527,55966.0
2019-05-17 10:35:00,53.91,53.91,53.86,53.89,59589.0,47.9438,47.9438,47.8994,47.926,59589.0
2019-05-17 10:40:00,53.89,53.94,53.89,53.93,34710.0,47.926,47.9705,47.926,47.9616,34710.0
2019-05-17 10:45:00,53.93,53.95,53.9,53.93,18599.0,47.9616,47.9794,47.9349,47.9616,18599.0
2019-05-17 10:50:00,53.93,53.99,53.92,53.98,56582.0,47.9616,48.015,47.9527,48.0061,56582.0
2019-05-17 10:55:00,53.98,54.04,53.97,54.01,64579.0,48.0061,48.0594,47.9972,48.0328,64579.0
2019-05-17 11:00:00,54.02,54.05,54.02,54.03,42072.0,48.0417,48.0683,48.0417,48.0506,42072.0
2019-05-17 11:05:00,54.03,54.06,54.02,54.04,21730.0,48.0506,48.0772,48.0417,48.0594,21730.0
2019-05-17 11:10:00,54.05,54.05,54.03,54.04,12345.0,48.0683,48.0683,48.0506,48.0594,12345.0
2019-05-17 11:15:00,54.04,54.05,53.99,54.0,24045.0,48.0594,48.0683,48.015,48.0239,24045.0
2019-05-17 11:20:00,54.0,54.0,53.97,53.98,82619.0,48.0239,48.0239,47.9972,48.0061,82619.0
2019-05-17 11:25:00,53.98,54.0,53.95,53.95,152820.0,48.0061,48.0239,47.9794,47.9794,152820.0
2019-05-17 11:30:00,53.96,53.96,53.91,53.92,34266.0,47.9883,47.9883,47.9438,47.9527,34266.0
2019-05-17 11:35:00,53.92,53.93,53.9,53.9,20108.0,47.9527,47.9616,47.9349,47.9349,20108.0
2019-05-17 11:40:00,53.9,53.91,53.86,53.88,19858.0,47.9349,47.9438,47.8994,47.9172,19858.0
2019-05-17 11:45:00,53.87,53.9,53.86,53.87,12439.0,47.9083,47.9349,47.8994,47.9083,12439.0
2019-05-17 11:50:00,53.87,53.89,53.85,53.89,21704.0,47.9083,47.926,47.8905,47.926,21704.0
2019-05-17 11:55:00,53.9,53.91,53.88,53.91,24829.0,47.9349,47.9438,47.9172,47.9438,24829.0
2019-05-17 12:00:00,53.91,53.92,53.87,53.89,20936.0,47.9438,47.9527,47.9083,47.926,20936.0
2019-05-17 12:05:00,53.88,53.88,53.83,53.86,13749.0,47.9172,47.9172,47.8727,47.8994,13749.0
2019-05-17 12:10:00,53.85,53.87,53.84,53.84,15973.0,47.8905,47.9083,47.8816,47.8816,15973.0
2019-05-17 12:15:00,53.84,53.9,53.84,53.88,22897.0,47.8816,47.9349,47.8816,47.9172,22897.0
2019-05-17 12:20:00,53.89,53.9,53.87,53.88,36188.0,47.926,47.9349,47.9083,47.9172,36188.0
2019-05-17 12:25:00,53.88,53.9,53.85,53.87,22717.0,47.9172,47.9349,47.8905,47.9083,22717.0
2019-05-17 12:30:00,53.87,53.88,53.84,53.86,21047.0,47.9083,47.9172,47.8816,47.8994,21047.0
2019-05-17 12:35:00,53.86,53.89,53.86,53.89,18509.0,47.8994,47.926,47.8994,47.926,18509.0
2019-05-17 12:40:00,53.88,53.93,53.88,53.92,24954.0,47.9172,47.9616,47.9172,47.9527,24954.0
2019-05-17 12:45:00,53.93,53.94,53.91,53.92,24348.0,47.9616,47.9705,47.9438,47.9527,24348.0
2019-05-17 12:50:00,53.93,53.95,53.91,53.95,11654.0,47.9616,47.9794,47.9438,47.9794,11654.0
2019-05-17 12:55:00,53.95,53.95,53.91,53.92,26960.0,47.9794,47.9794,47.9438,47.9527,26960.0
2019-05-17 13:00:00,53.91,53.94,53.91,53.92,34116.0,47.9438,47.9705,47.9438,47.9527,34116.0
2019-05-17 13:05:00,53.91,53.94,53.91,53.94,12389.0,47.9438,47.9705,47.9438,47.9705,12389.0
2019-05-17 13:10:00,53.94,53.95,53.93,53.94,175100.0,47.9705,47.9794,47.9616,47.9705,175100.0
2019-05-17 13:15:00,53.94,53.94,53.9,53.91,209201.0,47.9705,47.9705,47.9349,47.9438,209201.0
2019-05-17 13:20:00,53.91,53.92,53.91,53.91,16045.0,47.9438,47.9527,47.9438,47.9438,16045.0
2019-05-17 13:25:00,53.91,53.91,53.86,53.87,20598.0,47.9438,47.9438,47.8994,47.9083,20598.0
2019-05-17 13:30:00,53.87,53.88,53.84,53.87,277077.0,47.9083,47.9172,47.8816,47.9083,277077.0
2019-05-17 13:35:00,53.87,53.89,53.87,53.88,60128.0,47.9083,47.926,47.9083,47.9172,60128.0
2019-05-17 13:40:00,53.88,53.89,53.85,53.87,12227.0,47.9172,47.926,47.8905,47.9083,12227.0
2019-05-17 13:45:00,53.87,53.89,53.85,53.87,22136.0,47.9083,47.926,47.8905,47.9083,22136.0
2019-05-17 13:50:00,53.88,53.88,53.85,53.86,203874.0,47.9172,47.9172,47.8905,47.8994,203874.0
2019-05-17 13:55:00,53.86,53.89,53.85,53.88,24741.0,47.8994,47.926,47.8905,47.9172,24741.0
2019-05-17 14:00:00,53.88,53.9,53.86,53.88,207931.0,47.9172,47.9349,47.8994,47.9172,207931.0
2019-05-17 14:05:00,53.87,53.88,53.86,53.88,34460.0,47.9083,47.9172,47.8994,47.9172,34460.0
2019-05-17 14:10:00,53.88,53.89,53.84,53.87,38149.0,47.9172,47.926,47.8816,47.9083,38149.0
2019-05-17 14:15:00,53.86,53.86,53.83,53.85,16437.0,47.8994,47.8994,47.8727,47.8905,16437.0
2019-05-17 14:20:00,53.84,53.86,53.84,53.85,9025.0,47.8816,47.8994,47.8816,47.8905,9025.0
2019-05-17 14:25:00,53.84,53.84,53.82,53.83,19681.0,47.8816,47.8816,47.8638,47.8727,19681.0
2019-05-17 14:30:00,53.83,53.84,53.82,53.82,12873.0,47.8727,47.8816,47.8638,47.8638,12873.0
2019-05-17 14:35:00,53.82,53.85,53.82,53.84,13714.0,47.8638,47.8905,47.8638,47.8816,13714.0
2019-05-17 14:40:00,53.84,53.84,53.83,53.84,16479.0,47.8816,47.8816,47.8727,47.8816,16479.0
2019-05-17 14:45:00,53.84,53.84,53.83,53.84,10345.0,47.8816,47.8816,47.8727,47.8816,10345.0
2019-05-17 14:50:00,53.84,53.87,53.84,53.85,56854.0,47.8816,47.9083,47.8816,47.8905,56854.0
2019-05-17 14:55:00,53.85,53.87,53.84,53.86,67346.0,47.8905,47.9083,47.8816,47.8994,67346.0
2019-05-17 15:00:00,53.86,53.86,53.74,53.76,223073.0,47.8994,47.8994,47.7926,47.8104,223073.0
2019-05-17 15:05:00,53.76,53.77,53.69,53.71,130641.0,47.8104,47.8193,47.7482,47.766,130641.0
2019-05-17 15:10:00,53.7,53.73,53.68,53.72,112645.0,47.7571,47.7838,47.7393,47.7749,112645.0
2019-05-17 15:15:00,53.71,53.73,53.68,53.71,40357.0,47.766,47.7838,47.7393,47.766,40357.0
2019-05-17 15:20:00,53.71,53.76,53.7,53.74,44558.0,47.766,47.8104,47.7571,47.7926,44558.0
2019-05-17 15:25:00,53.74,53.77,53.72,53.75,36035.0,47.7926,47.8193,47.7749,47.8015,36035.0
2019-05-17 15:30:00,53.74,53.74,53.71,53.73,84728.0,47.7926,47.7926,47.766,47.7838,84728.0
2019-05-17 15:35:00,53.73,53.75,53.7,53.7,33243.0,47.7838,47.8015,47.7571,47.7571,33243.0
2019-05-17 15:40:00,53.7,53.75,53.67,53.73,77183.0,47.7571,47.8015,47.7304,47.7838,77183.0
2019-05-17 15:45:00,53.73,53.73,53.68,53.7,238226.0,47.7838,47.7838,47.7393,47.7571,238226.0
2019-05-17 15:50:00,53.7,53.73,53.68,53.71,181758.0,47.7571,47.7838,47.7393,47.766,181758.0
2019-05-17 15:55:00,53.7,53.73,53.67,53.68,458022.0,47.7571,47.7838,47.7304,47.7393,458022.0
2019-05-20 09:30:00,53.41,53.44,53.41,53.43,74226.0,47.4992,47.5258,47.4992,47.517,74226.0
2019-05-20 09:35:00,53.43,53.43,53.32,53.36,149386.0,47.517,47.517,47.4191,47.4547,149386.0
2019-05-20 09:40:00,53.36,53.44,53.34,53.42,84633.0,47.4547,47.5258,47.4369,47.5081,84633.0
2019-05-20 09:45:00,53.43,53.52,53.42,53.44,66180.0,47.517,47.597,47.5081,47.5258,66180.0
2019-05-20 09:50:00,53.43,53.44,53.38,53.41,64289.0,47.517,47.5258,47.4725,47.4992,64289.0
2019-05-20 09:55:00,53.43,53.48,53.43,53.46,87913.0,47.517,47.5614,47.517,47.5436,87913.0
2019-05-20 10:00:00,53.47,53.47,53.42,53.44,42720.0,47.5525,47.5525,47.5081,47.5258,42720.0
2019-05-20 10:05:00,53.44,53.49,53.43,53.48,21739.0,47.5258,47.5703,47.517,47.5614,21739.0
2019-05-20 10:10:00,53.47,53.49,53.44,53.47,47956.0,47.5525,47.5703,47.5258,47.5525,47956.0
2019-05-20 10:15:00,53.47,53.48,53.44,53.46,100979.0,47.5525,47.5614,47.5258,47.5436,100979.0
2019-05-20 10:20:00,53.46,53.5,53.45,53.5,45654.0,47.5436,47.5792,47.5347,47.5792,45654.0
2019-05-20 10:25:00,53.5,53.54,53.48,53.52,162950.0,47.5792,47.6148,47.5614,47.597,162950.0
2019-05-20 10:30:00,53.52,53.55,53.49,53.55,62597.0,47.597,47.6237,47.5703,47.6237,62597.0
2019-05-20 10:35:00,53.55,53.56,53.51,53.52,120798.0,47.6237,47.6326,47.5881,47.597,120798.0
2019-05-20 10:40:00,53.53,53.55,53.5,53.51,111140.0,47.6059,47.6237,47.5792,47.5881,111140.0
2019-05-20 10:45:00,53.52,53.52,53.48,53.48,35207.0,47.597,47.597,47.5614,47.5614,35207.0
2019-05-20 10:50:00,53.49,53.51,53.47,53.47,47739.0,47.5703,47.5881,47.5525,47.5525,47739.0
2019-05-20 10:55:00,53.48,53.53,53.48,53.53,31169.0,47.5614,47.6059,47.5614,47.6059,31169.0
2019-05-20 11:00:00,53.53,53.55,53.46,53.48,55557.0,47.6059,47.6237,47.5436,47.5614,55557.0
2019-05-20 11:05:00,53.48,53.48,53.44,53.45,32719.0,47.5614,47.5614,47.5258,47.5347,32719.0
2019-05-20 11:10:00,53.45,53.49,53.44,53.47,20255.0,47.5347,47.5703,47.5258,47.5525,20255.0
2019-05-20 11:15:00,53.47,53.47,53.42,53.42,49286.0,47.5525,47.5525,47.5081,47.5081,49286.0
2019-05-20 11:20:00,53.43,53.43,53.4,53.43,51871.0,47.517,47.517,47.4903,47.517,51871.0
2019-05-20 11:25:00,53.43,53.46,53.41,53.44,51429.0,47.517,47.5436,47.4992,47.5258,51429.0
2019-05-20 11:30:00,53.44,53.48,53.44,53.45,67147.0,47.5258,47.5614,47.5258,47.5347,67147.0
2019-05-20 11:35:00,53.46,53.46,53.38,53.41,72239.0,47.5436,47.5436,47.4725,47.4992,72239.0
2019-05-20 11:40:00,53.41,53.44,53.4,53.43,9447.0,47.4992,47.5258,47.4903,47.517,9447.0
2019-05-20 11:45:00,53.44,53.47,53.44,53.46,17699.0,47.5258,47.5525,47.5258,47.5436,17699.0
2019-05-20 11:50:00,53.47,53.49,53.44,53.45,79436.0,47.5525,47.5703,47.5258,47.5347,79436.0
2019-05-20 11:55:00,53.45,53.46,53.42,53.45,30642.0,47.5347,47.5436,47.5081,47.5347,30642.0
2019-05-20 12:00:00,53.46,53.5,53.43,53.5,61719.0,47.5436,47.5792,47.517,47.5792,61719.0
2019-05-20 12:05:00,53.49,53.51,53.48,53.49,37121.0,47.5703,47.5881,47.5614,47.5703,37121.0
2019-05-20 12:10:00,53.49,53.52,53.49,53.5,13243.0,47.5703,47.597,47.5703,47.5792,13243.0
2019-05-20 12:15:00,53.51,53.53,53.5,53.51,17064.0,47.5881,47.6059,47.5792,47.5881,17064.0
2019-05-20 12:20:00,53.51,53.53,53.51,53.51,10338.0,47.5881,47.6059,47.5881,47.5881,10338.0
2019-05-20 12:25:00,53.51,53.53,53.48,53.49,17875.0,47.5881,47.6059,47.5614,47.5703,17875.0
2019-05-20 12:30:00,53.48,53.5,53.45,53.48,58232.0,47.5614,47.5792,47.5347,47.5614,58232.0
2019-05-20 12:35:00,53.48,53.52,53.48,53.52,35739.0,47.5614,47.597,47.5614,47.597,35739.0
2019-05-20 12:40:00,53.51,53.51,53.48,53.48,34528.0,47.5881,47.5881,47.5614,47.5614,34528.0
2019-05-20 12:45:00,53.48,53.49,53.47,53.48,15740.0,47.5614,47.5703,47.5525,47.5614,15740.0
2019-05-20 12:50:00,53.49,53.5,53.46,53.46,10411.0,47.5703,47.5792,47.5436,47.5436,10411.0
2019-05-20 12:55:00,53.46,53.48,53.44,53.45,34207.0,47.5436,47.5614,47.5258,47.5347,34207.0
2019-05-20 13:00:00,53.44,53.46,53.42,53.43,77419.0,47.5258,47.5436,47.5081,47.517,77419.0
2019-05-20 13:05:00,53.43,53.44,53.42,53.43,54567.0,47.517,47.5258,47.5081,47.517,54567.0
2019-05-20 13:10:00,53.43,53.45,53.42,53.43,52615.0,47.517,47.5347,47.5081,47.517,52615.0
2019-05-20 13:15:00,53.43,53.45,53.43,53.43,43436.0,47.517,47.5347,47.517,47.517,43436.0
2019-05-20 13:20:00,53.44,53.44,53.41,53.42,34253.0,47.5258,47.5258,47.4992,47.5081,34253.0
2019-05-20 13:25:00,53.42,53.44,53.41,53.44,22847.0,47.5081,47.5258,47.4992,47.5258,22847.0
2019-05-20 13:30:00,53.43,53.45,53.42,53.43,29761.0,47.517,47.5347,47.5081,47.517,29761.0
2019-05-20 13:35:00,53.43,53.46,53.42,53.45,43686.0,47.517,47.5436,47.5081,47.5347,43686.0
2019-05-20 13:40:00,53.46,53.46,53.44,53.44,53425.0,47.5436,47.5436,47.5258,47.5258,53425.0
2019-05-20 13:45:00,53.45,53.47,53.43,53.46,35711.0,47.5347,47.5525,47.517,47.5436,35711.0
2019-05-20 13:50:00,53.46,53.47,53.42,53.44,33547.0,47.5436,47.5525,47.5081,47.5258,33547.0
2019-05-20 13:55:00,53.43,53.45,53.42,53.45,28160.0,47.517,47.5347,47.5081,47.5347,28160.0
2019-05-20 14:00:00,53.45,53.46,53.41,53.41,11341.0,47.5347,47.5436,47.4992,47.4992,11341.0
2019-05-20 14:05:00,53.42,53.44,53.42,53.42,5936.0,47.5081,47.5258,47.5081,47.5081,5936.0
2019-05-20 14:10:00,53.43,53.45,53.42,53.43,9855.0,47.517,47.5347,47.5081,47.517,9855.0
2019-05-20 14:15:00,53.42,53.43,53.41,53.42,5832.0,47.5081,47.517,47.4992,47.5081,5832.0
2019-05-20 14:20:00,53.42,53.43,53.41,53.41,3838.0,47.5081,47.517,47.4992,47.4992,3838.0
2019-05-20 14:25:00,53.41,53.43,53.41,53.41,5615.0,47.4992,47.517,47.4992,47.4992,5615.0
2019-05-20 14:30:00,53.41,53.43,53.37,53.37,40347.0,47.4992,47.517,47.4636,47.4636,40347.0
2019-05-20 14:35:00,53.36,53.36,53.32,53.34,56871.0,47.4547,47.4547,47.4191,47.4369,56871.0
2019-05-20 14:40:00,53.35,53.38,53.34,53.37,48665.0,47.4458,47.4725,47.4369,47.4636,48665.0
2019-05-20 14:45:00,53.37,53.37,53.33,53.34,28913.0,47.4636,47.4636,47.428,47.4369,28913.0
2019-05-20 14:50:00,53.34,53.36,53.33,53.35,24381.0,47.4369,47.4547,47.428,47.4458,24381.0
2019-05-20 14:55:00,53.35,53.36,53.34,53.36,10320.0,47.4458,47.4547,47.4369,47.4547,10320.0
2019-05-20 15:00:00,53.36,53.36,53.34,53.35,23314.0,47.4547,47.4547,47.4369,47.4458,23314.0
2019-05-20 15:05:00,53.35,53.36,53.34,53.35,25746.0,47.4458,47.4547,47.4369,47.4458,25746.0
2019-05-20 15:10:00,53.35,53.35,53.29,53.32,41953.0,47.4458,47.4458,47.3924,47.4191,41953.0
2019-05-20 15:15:00,53.32,53.36,53.31,53.36,71840.0,47.4191,47.4547,47.4102,47.4547,71840.0
2019-05-20 15:20:00,53.36,53.37,53.32,53.34,59733.0,47.4547,47.4636,47.4191,47.4369,59733.0
2019-05-20 15:25:00,53.33,53.38,53.32,53.38,84249.0,47.428,47.4725,47.4191,47.4725,84249.0
2019-05-20 15:30:00,53.37,53.39,53.35,53.38,34201.0,47.4636,47.4814,47.4458,47.4725,34201.0
2019-05-20 15:35:00,53.38,53.43,53.38,53.4,59952.0,47.4725,47.517,47.4725,47.4903,59952.0
2019-05-20 15:40:00,53.41,53.43,53.4,53.42,86231.0,47.4992,47.517,47.4903,47.5081,86231.0
2019-05-20 15:45:00,53.42,53.44,53.41,53.42,59389.0,47.5081,47.5258,47.4992,47.5081,59389.0
2019-05-20 15:50:00,53.42,53.44,53.41,53.44,86109.0,47.5081,47.5258,47.4992,47.5258,86109.0
2019-05-20 15:55:00,53.44,53.44,53.4,53.41,204800.0,47.5258,47.5258,47.4903,47.4992,204800.0
2019-05-21 09:30:00,53.65,53.68,53.63,53.66,104371.0,47.7126,47.7393,47.6948,47.7215,104371.0
2019-05-21 09:35:00,53.66,53.68,53.63,53.66,64402.0,47.7215,47.7393,47.6948,47.7215,64402.0
2019-05-21 09:40:00,53.66,53.66,53.63,53.64,112866.0,47.7215,47.7215,47.6948,47.7037,112866.0
2019-05-21 09:45:00,53.63,53.65,53.61,53.65,60207.0,47.6948,47.7126,47.677,47.7126,60207.0
2019-05-21 09:50:00,53.64,53.64,53.59,53.6,48318.0,47.7037,47.7037,47.6592,47.6681,48318.0
2019-05-21 09:55:00,53.59,53.61,53.58,53.61,48018.0,47.6592,47.677,47.6504,47.677,48018.0
2019-05-21 10:00:00,53.6,53.63,53.59,53.61,44758.0,47.6681,47.6948,47.6592,47.677,44758.0
2019-05-21 10:05:00,53.61,53.63,53.59,53.59,52168.0,47.677,47.6948,47.6592,47.6592,52168.0
2019-05-21 10:10:00,53.6,53.6,53.57,53.59,41959.0,47.6681,47.6681,47.6415,47.6592,41959.0
2019-05-21 10:15:00,53.58,53.63,53.58,53.59,75346.0,47.6504,47.6948,47.6504,47.6592,75346.0
2019-05-21 10:20:00,53.6,53.61,53.59,53.6,60310.0,47.6681,47.677,47.6592,47.6681,60310.0
2019-05-21 10:25:00,53.6,53.62,53.58,53.6,31302.0,47.6681,47.6859,47.6504,47.6681,31302.0
2019-05-21 10:30:00,53.6,53.65,53.59,53.63,38378.0,47.6681,47.7126,47.6592,47.6948,38378.0
2019-05-21 10:35:00,53.64,53.65,53.62,53.64,42052.0,47.7037,47.7126,47.6859,47.7037,42052.0
2019-05-21 10:40:00,53.65,53.67,53.63,53.66,106623.0,47.7126,47.7304,47.6948,47.7215,106623.0
2019-05-21 10:45:00,53.67,53.69,53.66,53.67,72071.0,47.7304,47.7482,47.7215,47.7304,72071.0
2019-05-21 10:50:00,53.68,53.71,53.67,53.7,47929.0,47.7393,47.766,47.7304,47.7571,47929.0
2019-05-21 10:55:00,53.69,53.74,53.68,53.68,198685.0,47.7482,47.7926,47.7393,47.7393,198685.0
2019-05-21 11:00:00,53.69,53.7,53.67,53.67,27071.0,47.7482,47.7571,47.7304,47.7304,27071.0
2019-05-21 11:05:00,53.66,53.68,53.65,53.66,37864.0,47.7215,47.7393,47.7126,47.7215,37864.0
2019-05-21 11:10:00,53.66,53.67,53.63,53.65,96140.0,47.7215,47.7304,47.6948,47.7126,96140.0
2019-05-21 11:15:00,53.65,53.66,53.62,53.63,64364.0,47.7126,47.7215,47.6859,47.6948,64364.0
2019-05-21 11:20:00,53.62,53.63,53.59,53.61,40192.0,47.6859,47.6948,47.6592,47.677,40192.0
2019-05-21 11:25:00,53.61,53.63,53.61,53.62,36452.0,47.677,47.6948,47.677,47.6859,36452.0
2019-05-21 11:30:00,53.62,53.62,53.59,53.59,20676.0,47.6859,47.6859,47.6592,47.6592,20676.0
2019-05-21 11:35:00,53.59,53.61,53.59,53.61,9530.0,47.6592,47.677,47.6592,47.677,9530.0
2019-05-21 11:40:00,53.6,53.6,53.58,53.59,26405.0,47.6681,47.6681,47.6504,47.6592,26405.0
2019-05-21 11:45:00,53.59,53.6,53.58,53.59,30467.0,47.6592,47.6681,47.6504,47.6592,30467.0
2019-05-21 11:50:00,53.59,53.59,53.56,53.57,44788.0,47.6592,47.6592,47.6326,47.6415,44788.0
2019-05-21 11:55:00,53.57,53.59,53.56,53.58,33348.0,47.6415,47.6592,47.6326,47.6504,33348.0
2019-05-21 12:00:00,53.59,53.63,53.58,53.6,49603.0,47.6592,47.6948,47.6504,47.6681,49603.0
2019-05-21 12:05:00,53.6,53.63,53.59,53.63,25553.0,47.6681,47.6948,47.6592,47.6948,25553.0
2019-05-21 12:10:00,53.63,53.65,53.62,53.64,23779.0,47.6948,47.7126,47.6859,47.7037,23779.0
2019-05-21 12:15:00,53.65,53.66,53.63,53.63,13111.0,47.7126,47.7215,47.6948,47.6948,13111.0
2019-05-21 12:20:00,53.64,53.64,53.63,53.63,10578.0,47.7037,47.7037,47.6948,47.6948,10578.0
2019-05-21 12:25:00,53.63,53.63,53.62,53.62,20878.0,47.6948,47.6948,47.6859,47.6859,20878.0
2019-05-21 12:30:00,53.62,53.63,53.61,53.61,71184.0,47.6859,47.6948,47.677,47.677,71184.0
2019-05-21 12:35:00,53.61,53.61,53.58,53.59,28051.0,47.677,47.677,47.6504,47.6592,28051.0
2019-05-21 12:40:00,53.6,53.63,53.59,53.63,11120.0,47.6681,47.6948,47.6592,47.6948,11120.0
2019-05-21 12:45:00,53.64,53.64,53.61,53.63,25584.0,47.7037,47.7037,47.677,47.6948,25584.0
2019-05-21 12:50:00,53.63,53.63,53.62,53.62,10235.0,47.6948,47.6948,47.6859,47.6859,10235.0
2019-05-21 12:55:00,53.62,53.64,53.62,53.64,9708.0,47.6859,47.7037,47.6859,47.7037,9708.0
2019-05-21 13:00:00,53.64,53.65,53.63,53.64,28229.0,47.7037,47.7126,47.6948,47.7037,28229.0
2019-05-21 13:05:00,53.65,53.65,53.64,53.65,13289.0,47.7126,47.7126,47.7037,47.7126,13289.0
2019-05-21 13:10:00,53.65,53.66,53.64,53.66,12799.0,47.7126,47.7215,47.7037,47.7215,12799.0
2019-05-21 13:15:00,53.65,53.65,53.64,53.65,44154.0,47.7126,47.7126,47.7037,47.7126,44154.0
2019-05-21 13:20:00,53.65,53.66,53.64,53.64,48355.0,47.7126,47.7215,47.7037,47.7037,48355.0
2019-05-21 13:25:00,53.64,53.65,53.63,53.65,22765.0,47.7037,47.7126,47.6948,47.7126,22765.0
2019-05-21 13:30:00,53.64,53.64,53.63,53.63,20507.0,47.7037,47.7037,47.6948,47.6948,20507.0
2019-05-21 13:35:00,53.64,53.65,53.63,53.64,14801.0,47.7037,47.7126,47.6948,47.7037,14801.0
2019-05-21 13:40:00,53.64,53.65,53.63,53.64,15845.0,47.7037,47.7126,47.6948,47.7037,15845.0
2019-05-21 13:45:00,53.65,53.68,53.64,53.67,5642.0,47.7126,47.7393,47.7037,47.7304,5642.0
2019-05-21 13:50:00,53.66,53.67,53.65,53.66,5630.0,47.7215,47.7304,47.7126,47.7215,5630.0
2019-05-21 13:55:00,53.66,53.67,53.66,53.66,9951.0,47.7215,47.7304,47.7215,47.7215,9951.0
2019-05-21 14:00:00,53.66,53.67,53.66,53.66,2718.0,47.7215,47.7304,47.7215,47.7215,2718.0
2019-05-21 14:05:00,53.66,53.67,53.65,53.65,22614.0,47.7215,47.7304,47.7126,47.7126,22614.0
2019-05-21 14:10:00,53.65,53.66,53.64,53.66,4908.0,47.7126,47.7215,47.7037,47.7215,4908.0
2019-05-21 14:15:00,53.66,53.67,53.65,53.67,5402.0,47.7215,47.7304,47.7126,47.7304,5402.0
2019-05-21 14:20:00,53.66,53.68,53.66,53.68,4491.0,47.7215,47.7393,47.7215,47.7393,4491.0
2019-05-21 14:25:00,53.68,53.69,53.66,53.68,12767.0,47.7393,47.7482,47.7215,47.7393,12767.0
2019-05-21 14:30:00,53.69,53.69,53.68,53.68,10745.0,47.7482,47.7482,47.7393,47.7393,10745.0
2019-05-21 14:35:00,53.68,53.69,53.66,53.68,15319.0,47.7393,47.7482,47.7215,47.7393,15319.0
2019-05-21 14:40:00,53.68,53.69,53.68,53.69,6802.0,47.7393,47.7482,47.7393,47.7482,6802.0
2019-05-21 14:45:00,53.7,53.71,53.69,53.69,20423.0,47.7571,47.766,47.7482,47.7482,20423.0
2019-05-21 14:50:00,53.69,53.69,53.68,53.68,4475.0,47.7482,47.7482,47.7393,47.7393,4475.0
2019-05-21 14:55:00,53.68,53.69,53.67,53.67,36605.0,47.7393,47.7482,47.7304,47.7304,36605.0
2019-05-21 15:00:00,53.67,53.68,53.65,53.66,17381.0,47.7304,47.7393,47.7126,47.7215,17381.0
2019-05-21 15:05:00,53.66,53.73,53.65,53.7,1077230.0,47.7215,47.7838,47.7126,47.7571,1077230.0
2019-05-21 15:10:00,53.71,53.71,53.69,53.71,73220.0,47.766,47.766,47.7482,47.766,73220.0
2019-05-21 15:15:00,53.71,53.77,53.69,53.74,1018307.0,47.766,47.8193,47.7482,47.7926,1018307.0
2019-05-21 15:20:00,53.74,53.76,53.73,53.74,94410.0,47.7926,47.8104,47.7838,47.7926,94410.0
2019-05-21 15:25:00,53.74,53.79,53.73,53.78,987722.0,47.7926,47.8371,47.7838,47.8282,987722.0
2019-05-21 15:30:00,53.77,53.8,53.76,53.78,159991.0,47.8193,47.846,47.8104,47.8282,159991.0
2019-05-21 15:35:00,53.78,53.79,53.76,53.77,46837.0,47.8282,47.8371,47.8104,47.8193,46837.0
2019-05-21 15:40:00,53.77,53.78,53.75,53.76,55958.0,47.8193,47.8282,47.8015,47.8104,55958.0
2019-05-21 15:45:00,53.76,53.78,53.74,53.78,86952.0,47.8104,47.8282,47.7926,47.8282,86952.0
2019-05-21 15:50:00,53.78,53.79,53.75,53.76,137373.0,47.8282,47.8371,47.8015,47.8104,137373.0
2019-05-21 15:55:00,53.76,53.8,53.75,53.78,637447.0,47.8104,47.846,47.8015,47.8282,637447.0
2019-05-22 09:30:00,53.34,53.36,53.32,53.35,100345.0,47.4369,47.4547,47.4191,47.4458,100345.0
2019-05-22 09:35:00,53.35,53.36,53.31,53.33,36006.0,47.4458,47.4547,47.4102,47.428,36006.0
2019-05-22 09:40:00,53.34,53.34,53.3,53.32,39696.0,47.4369,47.4369,47.4013,47.4191,39696.0
2019-05-22 09:45:00,53.32,53.34,53.28,53.3,38760.0,47.4191,47.4369,47.3836,47.4013,38760.0
2019-05-22 09:50:00,53.3,53.35,53.29,53.35,79506.0,47.4013,47.4458,47.3924,47.4458,79506.0
2019-05-22 09:55:00,53.36,53.37,53.34,53.37,43110.0,47.4547,47.4636,47.4369,47.4636,43110.0
2019-05-22 10:00:00,53.37,53.39,53.35,53.37,122658.0,47.4636,47.4814,47.4458,47.4636,122658.0
2019-05-22 10:05:00,53.37,53.39,53.34,53.35,101563.0,47.4636,47.4814,47.4369,47.4458,101563.0
2019-05-22 10:10:00,53.35,53.35,53.31,53.33,120959.0,47.4458,47.4458,47.4102,47.428,120959.0
2019-05-22 10:15:00,53.33,53.41,53.32,53.37,482836.0,47.428,47.4992,47.4191,47.4636,482836.0
2019-05-22 10:20:00,53.36,53.4,53.34,53.39,131660.0,47.4547,47.4903,47.4369,47.4814,131660.0
2019-05-22 10:25:00,53.39,53.4,53.36,53.37,102907.0,47.4814,47.4903,47.4547,47.4636,102907.0
2019-05-22 10:30:00,53.36,53.38,53.32,53.33,59751.0,47.4547,47.4725,47.4191,47.428,59751.0
2019-05-22 10:35:00,53.34,53.35,53.3,53.34,64896.0,47.4369,47.4458,47.4013,47.4369,64896.0
2019-05-22 10:40:00,53.33,53.34,53.29,53.3,32423.0,47.428,47.4369,47.3924,47.4013,32423.0
2019-05-22 10:45:00,53.3,53.33,53.29,53.31,12504.0,47.4013,47.428,47.3924,47.4102,12504.0
2019-05-22 10:50:00,53.32,53.35,53.31,53.32,19476.0,47.4191,47.4458,47.4102,47.4191,19476.0
2019-05-22 10:55:00,53.32,53.32,53.28,53.31,56708.0,47.4191,47.4191,47.3836,47.4102,56708.0
2019-05-22 11:00:00,53.31,53.31,53.26,53.29,19736.0,47.4102,47.4102,47.3658,47.3924,19736.0
2019-05-22 11:05:00,53.28,53.29,53.26,53.27,22279.0,47.3836,47.3924,47.3658,47.3747,22279.0
2019-05-22 11:10:00,53.28,53.32,53.27,53.31,30355.0,47.3836,47.4191,47.3747,47.4102,30355.0
2019-05-22 11:15:00,53.32,53.34,53.31,53.32,16486.0,47.4191,47.4369,47.4102,47.4191,16486.0
2019-05-22 11:20:00,53.33,53.34,53.32,53.34,22059.0,47.428,47.4369,47.4191,47.4369,22059.0
2019-05-22 11:25:00,53.35,53.38,53.34,53.38,24950.0,47.4458,47.4725,47.4369,47.4725,24950.0
2019-05-22 11:30:00,53.38,53.4,53.35,53.36,66514.0,47.4725,47.4903,47.4458,47.4547,66514.0
2019-05-22 11:35:00,53.37,53.37,53.35,53.36,46656.0,47.4636,47.4636,47.4458,47.4547,46656.0
2019-05-22 11:40:00,53.36,53.38,53.35,53.37,10022.0,47.4547,47.4725,47.4458,47.4636,10022.0
2019-05-22 11:45:00,53.37,53.39,53.35,53.37,29014.0,47.4636,47.4814,47.4458,47.4636,29014.0
2019-05-22 11:50:00,53.37,53.4,53.35,53.36,64776.0,47.4636,47.4903,47.4458,47.4547,64776.0
2019-05-22 11:55:00,53.36,53.4,53.36,53.39,13332.0,47.4547,47.4903,47.4547,47.4814,13332.0
2019-05-22 12:00:00,53.39,53.41,53.38,53.39,83628.0,47.4814,47.4992,47.4725,47.4814,83628.0
2019-05-22 12:05:00,53.39,53.39,53.36,53.37,14863.0,47.4814,47.4814,47.4547,47.4636,14863.0
2019-05-22 12:10:00,53.36,53.38,53.36,53.37,15130.0,47.4547,47.4725,47.4547,47.4636,15130.0
2019-05-22 12:15:00,53.36,53.38,53.36,53.37,43418.0,47.4547,47.4725,47.4547,47.4636,43418.0
2019-05-22 12:20:00,53.37,53.38,53.35,53.36,19925.0,47.4636,47.4725,47.4458,47.4547,19925.0
2019-05-22 12:25:00,53.35,53.36,53.34,53.34,133695.0,47.4458,47.4547,47.4369,47.4369,133695.0
2019-05-22 12:30:00,53.34,53.35,53.32,53.34,126306.0,47.4369,47.4458,47.4191,47.4369,126306.0
2019-05-22 12:35:00,53.34,53.36,53.33,53.34,10778.0,47.4369,47.4547,47.428,47.4369,10778.0
2019-05-22 12:40:00,53.34,53.34,53.31,53.31,301376.0,47.4369,47.4369,47.4102,47.4102,301376.0
2019-05-22 12:45:00,53.3,53.32,53.3,53.32,54199.0,47.4013,47.4191,47.4013,47.4191,54199.0
2019-05-22 12:50:00,53.32,53.34,53.32,53.34,9533.0,47.4191,47.4369,47.4191,47.4369,9533.0
2019-05-22 12:55:00,53.34,53.35,53.34,53.34,4007.0,47.4369,47.4458,47.4369,47.4369,4007.0
2019-05-22 13:00:00,53.34,53.36,53.34,53.34,24882.0,47.4369,47.4547,47.4369,47.4369,24882.0
2019-05-22 13:05:00,53.33,53.33,53.31,53.31,8715.0,47.428,47.428,47.4102,47.4102,8715.0
2019-05-22 13:10:00,53.3,53.32,53.3,53.32,2523.0,47.4013,47.4191,47.4013,47.4191,2523.0
2019-05-22 13:15:00,53.31,53.32,53.31,53.31,44058.0,47.4102,47.4191,47.4102,47.4102,44058.0
2019-05-22 13:20:00,53.31,53.34,53.3,53.34,340893.0,47.4102,47.4369,47.4013,47.4369,340893.0
2019-05-22 13:25:00,53.32,53.33,53.31,53.33,7882.0,47.4191,47.428,47.4102,47.428,7882.0
2019-05-22 13:30:00,53.33,53.33,53.31,53.32,12732.0,47.428,47.428,47.4102,47.4191,12732.0
2019-05-22 13:35:00,53.32,53.34,53.31,53.34,18047.0,47.4191,47.4369,47.4102,47.4369,18047.0
2019-05-22 13:40:00,53.34,53.37,53.33,53.36,42050.0,47.4369,47.4636,47.428,47.4547,42050.0
2019-05-22 13:45:00,53.36,53.37,53.34,53.37,11336.0,47.4547,47.4636,47.4369,47.4636,11336.0
2019-05-22 13:50:00,53.36,53.38,53.36,53.38,4260.0,47.4547,47.4725,47.4547,47.4725,4260.0
2019-05-22 13:55:00,53.38,53.4,53.36,53.36,76487.0,47.4725,47.4903,47.4547,47.4547,76487.0
2019-05-22 14:00:00,53.39,53.39,53.36,53.36,37640.0,47.4814,47.4814,47.4547,47.4547,37640.0
2019-05-22 14:05:00,53.36,53.39,53.36,53.38,12964.0,47.4547,47.4814,47.4547,47.4725,12964.0
2019-05-22 14:10:00,53.37,53.38,53.36,53.36,8654.0,47.4636,47.4725,47.4547,47.4547,8654.0
2019-05-22 14:15:00,53.37,53.37,53.35,53.36,6249.0,47.4636,47.4636,47.4458,47.4547,6249.0
2019-05-22 14:20:00,53.37,53.38,53.37,53.38,27030.0,47.4636,47.4725,47.4636,47.4725,27030.0
2019-05-22 14:25:00,53.38,53.39,53.38,53.39,5569.0,47.4725,47.4814,47.4725,47.4814,5569.0
2019-05-22 14:30:00,53.39,53.43,53.38,53.41,32117.0,47.4814,47.517,47.4725,47.4992,32117.0
2019-05-22 14:35:00,53.42,53.43,53.42,53.42,13823.0,47.5081,47.517,47.5081,47.5081,13823.0
2019-05-22 14:40:00,53.42,53.45,53.41,53.44,24667.0,47.5081,47.5347,47.4992,47.5258,24667.0
2019-05-22 14:45:00,53.44,53.44,53.43,53.43,12530.0,47.5258,47.5258,47.517,47.517,12530.0
2019-05-22 14:50:00,53.43,53.44,53.42,53.43,24873.0,47.517,47.5258,47.5081,47.517,24873.0
2019-05-22 14:55:00,53.42,53.43,53.42,53.42,18898.0,47.5081,47.517,47.5081,47.5081,18898.0
2019-05-22 15:00:00,53.43,53.44,53.41,53.41,16659.0,47.517,47.5258,47.4992,47.4992,16659.0
2019-05-22 15:05:00,53.42,53.42,53.38,53.39,10682.0,47.5081,47.5081,47.4725,47.4814,10682.0
2019-05-22 15:10:00,53.39,53.41,53.39,53.39,13243.0,47.4814,47.4992,47.4814,47.4814,13243.0
2019-05-22 15:15:00,53.39,53.4,53.38,53.4,11622.0,47.4814,47.4903,47.4725,47.4903,11622.0
2019-05-22 15:20:00,53.4,53.4,53.38,53.39,17084.0,47.4903,47.4903,47.4725,47.4814,17084.0
2019-05-22 15:25:00,53.39,53.41,53.39,53.39,33584.0,47.4814,47.4992,47.4814,47.4814,33584.0
2019-05-22 15:30:00,53.39,53.39,53.37,53.39,20273.0,47.4814,47.4814,47.4636,47.4814,20273.0
2019-05-22 15:35:00,53.39,53.4,53.38,53.39,30962.0,47.4814,47.4903,47.4725,47.4814,30962.0
2019-05-22 15:40:00,53.38,53.39,53.37,53.39,149912.0,47.4725,47.4814,47.4636,47.4814,149912.0
2019-05-22 15:45:00,53.38,53.4,53.38,53.39,90463.0,47.4725,47.4903,47.4725,47.4814,90463.0
2019-05-22 15:50:00,53.39,53.4,53.38,53.38,58950.0,47.4814,47.4903,47.4725,47.4725,58950.0
2019-05-22 15:55:00,53.38,53.38,53.34,53.35,172005.0,47.4725,47.4725,47.4369,47.4458,172005.0
2019-05-23 09:30:00,53.01,53.03,52.92,52.96,153230.0,47.1434,47.1612,47.0634,47.099,153230.0
2019-05-23 09:35:00,52.95,52.96,52.93,52.93,58017.0,47.0901,47.099,47.0723,47.0723,58017.0
2019-05-23 09:40:00,52.93,52.93,52.9,52.91,92165.0,47.0723,47.0723,47.0456,47.0545,92165.0
2019-05-23 09:45:00,52.91,52.94,52.89,52.92,135555.0,47.0545,47.0812,47.0367,47.0634,135555.0
2019-05-23 09:50:00,52.92,52.95,52.88,52.93,116962.0,47.0634,47.0901,47.0278,47.0723,116962.0
2019-05-23 09:55:00,52.93,52.95,52.9,52.93,72147.0,47.0723,47.0901,47.0456,47.0723,72147.0
2019-05-23 10:00:00,52.92,53.02,52.91,52.98,61757.0,47.0634,47.1523,47.0545,47.1168,61757.0
2019-05-23 10:05:00,52.98,52.99,52.92,52.92,134894.0,47.1168,47.1257,47.0634,47.0634,134894.0
2019-05-23 10:10:00,52.92,52.98,52.91,52.96,110113.0,47.0634,47.1168,47.0545,47.099,110113.0
2019-05-23 10:15:00,52.95,52.99,52.93,52.93,213847.0,47.0901,47.1257,47.0723,47.0723,213847.0
2019-05-23 10:20:00,52.93,52.97,52.93,52.97,123636.0,47.0723,47.1079,47.0723,47.1079,123636.0
2019-05-23 10:25:00,52.97,53.02,52.94,53.01,58398.0,47.1079,47.1523,47.0812,47.1434,58398.0
2019-05-23 10:30:00,53.0,53.04,52.99,53.04,56316.0,47.1345,47.1701,47.1257,47.1701,56316.0
2019-05-23 10:35:00,53.03,53.06,53.01,53.06,36843.0,47.1612,47.1879,47.1434,47.1879,36843.0
2019-05-23 10:40:00,53.07,53.07,53.03,53.05,66737.0,47.1968,47.1968,47.1612,47.179,66737.0
2019-05-23 10:45:00,53.04,53.07,53.04,53.05,28832.0,47.1701,47.1968,47.1701,47.179,28832.0
2019-05-23 10:50:00,53.06,53.1,53.05,53.1,88585.0,47.1879,47.2235,47.179,47.2235,88585.0
2019-05-23 10:55:00,53.1,53.11,53.05,53.07,86673.0,47.2235,47.2324,47.179,47.1968,86673.0
2019-05-23 11:00:00,53.07,53.07,53.02,53.03,87256.0,47.1968,47.1968,47.1523,47.1612,87256.0
2019-05-23 11:05:00,53.03,53.06,53.02,53.04,58990.0,47.1612,47.1879,47.1523,47.1701,58990.0
2019-05-23 11:10:00,53.03,53.05,52.99,52.99,69086.0,47.1612,47.179,47.1257,47.1257,69086.0
2019-05-23 11:15:00,52.99,53.02,52.98,53.0,52569.0,47.1257,47.1523,47.1168,47.1345,52569.0
2019-05-23 11:20:00,53.0,53.01,52.96,52.98,123686.0,47.1345,47.1434,47.099,47.1168,123686.0
2019-05-23 11:25:00,52.99,53.05,52.99,53.02,77180.0,47.1257,47.179,47.1257,47.1523,77180.0
2019-05-23 11:30:00,53.02,53.05,52.99,53.0,54344.0,47.1523,47.179,47.1257,47.1345,54344.0
2019-05-23 11:35:00,53.0,53.04,52.98,53.03,34144.0,47.1345,47.1701,47.1168,47.1612,34144.0
2019-05-23 11:40:00,53.02,53.02,52.99,53.0,70065.0,47.1523,47.1523,47.1257,47.1345,70065.0
2019-05-23 11:45:00,53.0,53.02,52.99,53.0,26014.0,47.1345,47.1523,47.1257,47.1345,26014.0
2019-05-23 11:50:00,53.01,53.01,52.96,52.97,32313.0,47.1434,47.1434,47.099,47.1079,32313.0
2019-05-23 11:55:00,52.97,52.97,52.92,52.93,101236.0,47.1079,47.1079,47.0634,47.0723,101236.0
2019-05-23 12:00:00,52.93,52.96,52.93,52.96,28975.0,47.0723,47.099,47.0723,47.099,28975.0
2019-05-23 12:05:00,52.95,53.03,52.94,52.96,67131.0,47.0901,47.1612,47.0812,47.099,67131.0
2019-05-23 12:10:00,52.95,52.99,52.95,52.96,37585.0,47.0901,47.1257,47.0901,47.099,37585.0
2019-05-23 12:15:00,52.96,52.98,52.93,52.95,36445.0,47.099,47.1168,47.0723,47.0901,36445.0
2019-05-23 12:20:00,52.95,52.95,52.93,52.93,10613.0,47.0901,47.0901,47.0723,47.0723,10613.0
2019-05-23 12:25:00,52.94,52.97,52.94,52.96,22311.0,47.0812,47.1079,47.0812,47.099,22311.0
2019-05-23 12:30:00,52.97,52.98,52.95,52.96,22960.0,47.1079,47.1168,47.0901,47.099,22960.0
2019-05-23 12:35:00,52.96,52.97,52.94,52.95,28519.0,47.099,47.1079,47.0812,47.0901,28519.0
2019-05-23 12:40:00,52.95,52.98,52.94,52.95,21685.0,47.0901,47.1168,47.0812,47.0901,21685.0
2019-05-23 12:45:00,52.96,52.97,52.95,52.97,30192.0,47.099,47.1079,47.0901,47.1079,30192.0
2019-05-23 12:50:00,52.97,52.97,52.92,52.93,27464.0,47.1079,47.1079,47.0634,47.0723,27464.0
2019-05-23 12:55:00,52.94,52.94,52.92,52.94,66608.0,47.0812,47.0812,47.0634,47.0812,66608.0
2019-05-23 13:00:00,52.93,52.94,52.9,52.92,56582.0,47.0723,47.0812,47.0456,47.0634,56582.0
2019-05-23 13:05:00,52.93,52.95,52.92,52.93,25165.0,47.0723,47.0901,47.0634,47.0723,25165.0
2019-05-23 13:10:00,52.92,52.92,52.89,52.9,46629.0,47.0634,47.0634,47.0367,47.0456,46629.0
2019-05-23 13:15:00,52.9,52.91,52.89,52.9,31830.0,47.0456,47.0545,47.0367,47.0456,31830.0
2019-05-23 13:20:00,52.9,52.93,52.89,52.91,92677.0,47.0456,47.0723,47.0367,47.0545,92677.0
2019-05-23 13:25:00,52.92,52.96,52.91,52.94,30272.0,47.0634,47.099,47.0545,47.0812,30272.0
2019-05-23 13:30:00,52.93,52.95,52.93,52.94,24479.0,47.0723,47.0901,47.0723,47.0812,24479.0
2019-05-23 13:35:00,52.94,52.95,52.92,52.95,28517.0,47.0812,47.0901,47.0634,47.0901,28517.0
2019-05-23 13:40:00,52.95,52.96,52.93,52.94,39859.0,47.0901,47.099,47.0723,47.0812,39859.0
2019-05-23 13:45:00,52.94,52.95,52.91,52.91,31884.0,47.0812,47.0901,47.0545,47.0545,31884.0
2019-05-23 13:50:00,52.91,52.92,52.9,52.91,26661.0,47.0545,47.0634,47.0456,47.0545,26661.0
2019-05-23 13:55:00,52.91,52.93,52.9,52.92,47191.0,47.0545,47.0723,47.0456,47.0634,47191.0
2019-05-23 14:00:00,52.92,52.94,52.9,52.9,32533.0,47.0634,47.0812,47.0456,47.0456,32533.0
2019-05-23 14:05:00,52.91,52.92,52.87,52.88,198611.0,47.0545,47.0634,47.0189,47.0278,198611.0
2019-05-23 14:10:00,52.88,52.9,52.87,52.9,61886.0,47.0278,47.0456,47.0189,47.0456,61886.0
2019-05-23 14:15:00,52.9,52.92,52.9,52.91,25263.0,47.0456,47.0634,47.0456,47.0545,25263.0
2019-05-23 14:20:00,52.91,52.94,52.91,52.93,18023.0,47.0545,47.0812,47.0545,47.0723,18023.0
2019-05-23 14:25:00,52.93,52.94,52.9,52.91,59906.0,47.0723,47.0812,47.0456,47.0545,59906.0
2019-05-23 14:30:00,52.91,52.94,52.9,52.93,37804.0,47.0545,47.0812,47.0456,47.0723,37804.0
2019-05-23 14:35:00,52.93,52.94,52.9,52.9,40120.0,47.0723,47.0812,47.0456,47.0456,40120.0
2019-05-23 14:40:00,52.9,52.91,52.87,52.89,25236.0,47.0456,47.0545,47.0189,47.0367,25236.0
2019-05-23 14:45:00,52.89,52.9,52.87,52.87,48993.0,47.0367,47.0456,47.0189,47.0189,48993.0
2019-05-23 14:50:00,52.88,52.89,52.87,52.88,20808.0,47.0278,47.0367,47.0189,47.0278,20808.0
2019-05-23 14:55:00,52.87,52.89,52.86,52.89,28685.0,47.0189,47.0367,47.01,47.0367,28685.0
2019-05-23 15:00:00,52.89,52.89,52.85,52.88,29495.0,47.0367,47.0367,47.0011,47.0278,29495.0
2019-05-23 15:05:00,52.88,52.89,52.87,52.88,53484.0,47.0278,47.0367,47.0189,47.0278,53484.0
2019-05-23 15:10:00,52.89,52.91,52.88,52.9,29502.0,47.0367,47.0545,47.0278,47.0456,29502.0
2019-05-23 15:15:00,52.9,52.95,52.89,52.93,22488.0,47.0456,47.0901,47.0367,47.0723,22488.0
2019-05-23 15:20:00,52.94,53.01,52.94,52.97,94022.0,47.0812,47.1434,47.0812,47.1079,94022.0
2019-05-23 15:25:00,52.97,53.04,52.95,53.01,172559.0,47.1079,47.1701,47.0901,47.1434,172559.0
2019-05-23 15:30:00,53.0,53.03,52.99,53.01,78057.0,47.1345,47.1612,47.1257,47.1434,78057.0
2019-05-23 15:35:00,53.0,53.02,52.97,52.97,46778.0,47.1345,47.1523,47.1079,47.1079,46778.0
2019-05-23 15:40:00,52.97,52.97,52.93,52.94,54731.0,47.1079,47.1079,47.0723,47.0812,54731.0
2019-05-23 15:45:00,52.95,52.97,52.89,52.91,340863.0,47.0901,47.1079,47.0367,47.0545,340863.0
2019-05-23 15:50:00,52.91,52.94,52.9,52.94,302807.0,47.0545,47.0812,47.0456,47.0812,302807.0
2019-05-23 15:55:00,52.94,52.97,52.92,52.96,491895.0,47.0812,47.1079,47.0634,47.099,491895.0
2019-05-24 09:30:00,53.71,53.75,53.71,53.74,200106.0,47.766,47.8015,47.766,47.7926,200106.0
2019-05-24 09:35:00,53.75,53.76,53.73,53.73,312884.0,47.8015,47.8104,47.7838,47.7838,312884.0
2019-05-24 09:40:00,53.73,53.74,53.7,53.71,31886.0,47.7838,47.7926,47.7571,47.766,31886.0
2019-05-24 09:45:00,53.72,53.72,53.65,53.66,70644.0,47.7749,47.7749,47.7126,47.7215,70644.0
2019-05-24 09:50:00,53.65,53.69,53.65,53.66,65829.0,47.7126,47.7482,47.7126,47.7215,65829.0
2019-05-24 09:55:00,53.66,53.68,53.64,53.67,26430.0,47.7215,47.7393,47.7037,47.7304,26430.0
2019-05-24 10:00:00,53.67,53.7,53.66,53.67,41681.0,47.7304,47.7571,47.7215,47.7304,41681.0
2019-05-24 10:05:00,53.67,53.68,53.63,53.63,75893.0,47.7304,47.7393,47.6948,47.6948,75893.0
2019-05-24 10:10:00,53.63,53.65,53.61,53.62,23238.0,47.6948,47.7126,47.677,47.6859,23238.0
2019-05-24 10:15:00,53.62,53.66,53.62,53.66,41126.0,47.6859,47.7215,47.6859,47.7215,41126.0
2019-05-24 10:20:00,53.66,53.66,53.62,53.63,62164.0,47.7215,47.7215,47.6859,47.6948,62164.0
2019-05-24 10:25:00,53.63,53.63,53.6,53.6,88967.0,47.6948,47.6948,47.6681,47.6681,88967.0
2019-05-24 10:30:00,53.61,53.61,53.59,53.61,75661.0,47.677,47.677,47.6592,47.677,75661.0
2019-05-24 10:35:00,53.6,53.61,53.58,53.61,29692.0,47.6681,47.677,47.6504,47.677,29692.0
2019-05-24 10:40:00,53.6,53.61,53.58,53.58,35370.0,47.6681,47.677,47.6504,47.6504,35370.0
2019-05-24 10:45:00,53.59,53.6,53.56,53.56,19778.0,47.6592,47.6681,47.6326,47.6326,19778.0
2019-05-24 10:50:00,53.56,53.58,53.54,53.56,89952.0,47.6326,47.6504,47.6148,47.6326,89952.0
2019-05-24 10:55:00,53.56,53.58,53.55,53.55,41641.0,47.6326,47.6504,47.6237,47.6237,41641.0
2019-05-24 11:00:00,53.56,53.59,53.55,53.55,27157.0,47.6326,47.6592,47.6237,47.6237,27157.0
2019-05-24 11:05:00,53.56,53.59,53.54,53.56,37977.0,47.6326,47.6592,47.6148,47.6326,37977.0
2019-05-24 11:10:00,53.57,53.57,53.54,53.55,35200.0,47.6415,47.6415,47.6148,47.6237,35200.0
2019-05-24 11:15:00,53.56,53.57,53.53,53.55,37868.0,47.6326,47.6415,47.6059,47.6237,37868.0
2019-05-24 11:20:00,53.55,53.6,53.55,53.59,49721.0,47.6237,47.6681,47.6237,47.6592,49721.0
2019-05-24 11:25:00,53.59,53.6,53.56,53.59,30708.0,47.6592,47.6681,47.6326,47.6592,30708.0
2019-05-24 11:30:00,53.6,53.63,53.59,53.62,43867.0,47.6681,47.6948,47.6592,47.6859,43867.0
2019-05-24 11:35:00,53.62,53.63,53.61,53.63,18346.0,47.6859,47.6948,47.677,47.6948,18346.0
2019-05-24 11:40:00,53.62,53.63,53.61,53.63,25289.0,47.6859,47.6948,47.677,47.6948,25289.0
2019-05-24 11:45:00,53.63,53.64,53.62,53.64,13990.0,47.6948,47.7037,47.6859,47.7037,13990.0
2019-05-24 11:50:00,53.64,53.65,53.62,53.64,20742.0,47.7037,47.7126,47.6859,47.7037,20742.0
2019-05-24 11:55:00,53.64,53.66,53.62,53.63,30479.0,47.7037,47.7215,47.6859,47.6948,30479.0
2019-05-24 12:00:00,53.63,53.64,53.61,53.64,38364.0,47.6948,47.7037,47.677,47.7037,38364.0
2019-05-24 12:05:00,53.65,53.66,53.63,53.65,16727.0,47.7126,47.7215,47.6948,47.7126,16727.0
2019-05-24 12:10:00,53.64,53.64,53.62,53.64,6045.0,47.7037,47.7037,47.6859,47.7037,6045.0
2019-05-24 12:15:00,53.64,53.64,53.61,53.64,10657.0,47.7037,47.7037,47.677,47.7037,10657.0
2019-05-24 12:20:00,53.63,53.67,53.63,53.65,13664.0,47.6948,47.7304,47.6948,47.7126,13664.0
2019-05-24 12:25:00,53.66,53.67,53.65,53.67,20081.0,47.7215,47.7304,47.7126,47.7304,20081.0
2019-05-24 12:30:00,53.68,53.7,53.67,53.68,18689.0,47.7393,47.7571,47.7304,47.7393,18689.0
2019-05-24 12:35:00,53.69,53.71,53.68,53.71,31820.0,47.7482,47.766,47.7393,47.766,31820.0
2019-05-24 12:40:00,53.71,53.71,53.68,53.69,68853.0,47.766,47.766,47.7393,47.7482,68853.0
2019-05-24 12:45:00,53.7,53.71,53.68,53.69,24190.0,47.7571,47.766,47.7393,47.7482,24190.0
2019-05-24 12:50:00,53.7,53.72,53.69,53.7,20024.0,47.7571,47.7749,47.7482,47.7571,20024.0
2019-05-24 12:55:00,53.71,53.73,53.69,53.73,15456.0,47.766,47.7838,47.7482,47.7838,15456.0
2019-05-24 13:00:00,53.73,53.75,53.72,53.72,20714.0,47.7838,47.8015,47.7749,47.7749,20714.0
2019-05-24 13:05:00,53.72,53.74,53.71,53.73,11921.0,47.7749,47.7926,47.766,47.7838,11921.0
2019-05-24 13:10:00,53.72,53.73,53.7,53.7,30865.0,47.7749,47.7838,47.7571,47.7571,30865.0
2019-05-24 13:15:00,53.71,53.72,53.7,53.71,25462.0,47.766,47.7749,47.7571,47.766,25462.0
2019-05-24 13:20:00,53.72,53.72,53.68,53.69,30867.0,47.7749,47.7749,47.7393,47.7482,30867.0
2019-05-24 13:25:00,53.7,53.7,53.68,53.69,23807.0,47.7571,47.7571,47.7393,47.7482,23807.0
2019-05-24 13:30:00,53.69,53.7,53.68,53.7,24214.0,47.7482,47.7571,47.7393,47.7571,24214.0
2019-05-24 13:35:00,53.7,53.7,53.68,53.7,13300.0,47.7571,47.7571,47.7393,47.7571,13300.0
2019-05-24 13:40:00,53.69,53.71,53.69,53.7,13242.0,47.7482,47.766,47.7482,47.7571,13242.0
2019-05-24 13:45:00,53.71,53.71,53.7,53.71,4330.0,47.766,47.766,47.7571,47.766,4330.0
2019-05-24 13:50:00,53.72,53.73,53.71,53.73,5214.0,47.7749,47.7838,47.766,47.7838,5214.0
2019-05-24 13:55:00,53.72,53.73,53.7,53.7,44611.0,47.7749,47.7838,47.7571,47.7571,44611.0
2019-05-24 14:00:00,53.71,53.72,53.7,53.71,37210.0,47.766,47.7749,47.7571,47.766,37210.0
2019-05-24 14:05:00,53.7,53.7,53.68,53.69,14458.0,47.7571,47.7571,47.7393,47.7482,14458.0
2019-05-24 14:10:00,53.7,53.71,53.68,53.68,47372.0,47.7571,47.766,47.7393,47.7393,47372.0
2019-05-24 14:15:00,53.68,53.7,53.67,53.7,34655.0,47.7393,47.7571,47.7304,47.7571,34655.0
2019-05-24 14:20:00,53.7,53.7,53.69,53.7,4105.0,47.7571,47.7571,47.7482,47.7571,4105.0
2019-05-24 14:25:00,53.7,53.71,53.67,53.68,26721.0,47.7571,47.766,47.7304,47.7393,26721.0
2019-05-24 14:30:00,53.68,53.7,53.67,53.69,17973.0,47.7393,47.7571,47.7304,47.7482,17973.0
2019-05-24 14:35:00,53.68,53.71,53.68,53.71,11384.0,47.7393,47.766,47.7393,47.766,11384.0
2019-05-24 14:40:00,53.71,53.72,53.71,53.71,20953.0,47.766,47.7749,47.766,47.766,20953.0
2019-05-24 14:45:00,53.71,53.72,53.69,53.7,6932.0,47.766,47.7749,47.7482,47.7571,6932.0
2019-05-24 14:50:00,53.7,53.71,53.69,53.71,6989.0,47.7571,47.766,47.7482,47.766,6989.0
2019-05-24 14:55:00,53.71,53.72,53.7,53.71,21877.0,47.766,47.7749,47.7571,47.766,21877.0
2019-05-24 15:00:00,53.71,53.74,53.7,53.73,29901.0,47.766,47.7926,47.7571,47.7838,29901.0
2019-05-24 15:05:00,53.73,53.73,53.7,53.72,32139.0,47.7838,47.7838,47.7571,47.7749,32139.0
2019-05-24 15:10:00,53.73,53.73,53.7,53.71,38673.0,47.7838,47.7838,47.7571,47.766,38673.0
2019-05-24 15:15:00,53.71,53.72,53.69,53.7,69519.0,47.766,47.7749,47.7482,47.7571,69519.0
2019-05-24 15:20:00,53.7,53.72,53.69,53.72,37823.0,47.7571,47.7749,47.7482,47.7749,37823.0
2019-05-24 15:25:00,53.72,53.74,53.72,53.73,41921.0,47.7749,47.7926,47.7749,47.7838,41921.0
2019-05-24 15:30:00,53.72,53.73,53.7,53.72,24007.0,47.7749,47.7838,47.7571,47.7749,24007.0
2019-05-24 15:35:00,53.71,53.73,53.71,53.72,34047.0,47.766,47.7838,47.766,47.7749,34047.0
2019-05-24 15:40:00,53.72,53.72,53.7,53.71,68967.0,47.7749,47.7749,47.7571,47.766,68967.0
2019-05-24 15:45:00,53.71,53.71,53.68,53.68,44837.0,47.766,47.766,47.7393,47.7393,44837.0
2019-05-24 15:50:00,53.69,53.72,53.69,53.71,95375.0,47.7482,47.7749,47.7482,47.766,95375.0
2019-05-24 15:55:00,53.71,53.74,53.7,53.74,229187.0,47.766,47.7926,47.7571,47.7926,229187.0
2019-05-28 09:30:00,53.82,53.85,53.79,53.83,158589.0,47.8638,47.8905,47.8371,47.8727,158589.0
2019-05-28 09:35:00,53.85,53.86,53.84,53.85,37864.0,47.8905,47.8994,47.8816,47.8905,37864.0
2019-05-28 09:40:00,53.85,53.89,53.83,53.83,46513.0,47.8905,47.926,47.8727,47.8727,46513.0
2019-05-28 09:45:00,53.84,53.86,53.83,53.86,40718.0,47.8816,47.8994,47.8727,47.8994,40718.0
2019-05-28 09:50:00,53.85,53.85,53.82,53.84,71042.0,47.8905,47.8905,47.8638,47.8816,71042.0
2019-05-28 09:55:00,53.83,53.83,53.79,53.81,97297.0,47.8727,47.8727,47.8371,47.8549,97297.0
2019-05-28 10:00:00,53.8,53.81,53.77,53.77,99325.0,47.846,47.8549,47.8193,47.8193,99325.0
2019-05-28 10:05:00,53.77,53.8,53.75,53.75,35948.0,47.8193,47.846,47.8015,47.8015,35948.0
2019-05-28 10:10:00,53.74,53.76,53.73,53.75,32142.0,47.7926,47.8104,47.7838,47.8015,32142.0
2019-05-28 10:15:00,53.75,53.76,53.7,53.73,34469.0,47.8015,47.8104,47.7571,47.7838,34469.0
2019-05-28 10:20:00,53.72,53.74,53.71,53.72,55710.0,47.7749,47.7926,47.766,47.7749,55710.0
2019-05-28 10:25:00,53.73,53.73,53.71,53.72,16299.0,47.7838,47.7838,47.766,47.7749,16299.0
2019-05-28 10:30:00,53.72,53.73,53.69,53.71,97402.0,47.7749,47.7838,47.7482,47.766,97402.0
2019-05-28 10:35:00,53.71,53.72,53.67,53.67,42013.0,47.766,47.7749,47.7304,47.7304,42013.0
2019-05-28 10:40:00,53.68,53.69,53.66,53.67,25913.0,47.7393,47.7482,47.7215,47.7304,25913.0
2019-05-28 10:45:00,53.66,53.66,53.62,53.63,19258.0,47.7215,47.7215,47.6859,47.6948,19258.0
2019-05-28 10:50:00,53.63,53.63,53.6,53.62,62962.0,47.6948,47.6948,47.6681,47.6859,62962.0
2019-05-28 10:55:00,53.62,53.64,53.59,53.62,118318.0,47.6859,47.7037,47.6592,47.6859,118318.0
2019-05-28 11:00:00,53.62,53.66,53.61,53.64,128151.0,47.6859,47.7215,47.677,47.7037,128151.0
2019-05-28 11:05:00,53.65,53.67,53.64,53.65,53343.0,47.7126,47.7304,47.7037,47.7126,53343.0
2019-05-28 11:10:00,53.65,53.67,53.64,53.67,19264.0,47.7126,47.7304,47.7037,47.7304,19264.0
2019-05-28 11:15:00,53.68,53.68,53.63,53.65,66337.0,47.7393,47.7393,47.6948,47.7126,66337.0
2019-05-28 11:20:00,53.64,53.64,53.6,53.61,73824.0,47.7037,47.7037,47.6681,47.677,73824.0
2019-05-28 11:25:00,53.61,53.62,53.57,53.57,205466.0,47.677,47.6859,47.6415,47.6415,205466.0
2019-05-28 11:30:00,53.57,53.57,53.53,53.55,238446.0,47.6415,47.6415,47.6059,47.6237,238446.0
2019-05-28 11:35:00,53.55,53.58,53.55,53.58,72504.0,47.6237,47.6504,47.6237,47.6504,72504.0
2019-05-28 11:40:00,53.57,53.6,53.57,53.59,53506.0,47.6415,47.6681,47.6415,47.6592,53506.0
2019-05-28 11:45:00,53.59,53.6,53.58,53.6,127307.0,47.6592,47.6681,47.6504,47.6681,127307.0
2019-05-28 11:50:00,53.6,53.6,53.56,53.56,39017.0,47.6681,47.6681,47.6326,47.6326,39017.0
2019-05-28 11:55:00,53.57,53.6,53.56,53.6,49864.0,47.6415,47.6681,47.6326,47.6681,49864.0
2019-05-28 12:00:00,53.6,53.61,53.59,53.61,36732.0,47.6681,47.677,47.6592,47.677,36732.0
2019-05-28 12:05:00,53.61,53.61,53.58,53.59,34827.0,47.677,47.677,47.6504,47.6592,34827.0
2019-05-28 12:10:00,53.59,53.6,53.58,53.59,58647.0,47.6592,47.6681,47.6504,47.6592,58647.0
2019-05-28 12:15:00,53.59,53.59,53.57,53.58,56787.0,47.6592,47.6592,47.6415,47.6504,56787.0
2019-05-28 12:20:00,53.59,53.61,53.58,53.6,87791.0,47.6592,47.677,47.6504,47.6681,87791.0
2019-05-28 12:25:00,53.6,53.61,53.59,53.6,39711.0,47.6681,47.677,47.6592,47.6681,39711.0
2019-05-28 12:30:00,53.59,53.61,53.59,53.6,121769.0,47.6592,47.677,47.6592,47.6681,121769.0
2019-05-28 12:35:00,53.59,53.6,53.58,53.59,48452.0,47.6592,47.6681,47.6504,47.6592,48452.0
2019-05-28 12:40:00,53.59,53.6,53.57,53.58,33209.0,47.6592,47.6681,47.6415,47.6504,33209.0
2019-05-28 12:45:00,53.58,53.59,53.56,53.58,46559.0,47.6504,47.6592,47.6326,47.6504,46559.0
2019-05-28 12:50:00,53.58,53.59,53.57,53.58,11766.0,47.6504,47.6592,47.6415,47.6504,11766.0
2019-05-28 12:55:00,53.58,53.58,53.56,53.57,57790.0,47.6504,47.6504,47.6326,47.6415,57790.0
2019-05-28 13:00:00,53.57,53.58,53.55,53.57,68415.0,47.6415,47.6504,47.6237,47.6415,68415.0
2019-05-28 13:05:00,53.56,53.57,53.56,53.57,16167.0,47.6326,47.6415,47.6326,47.6415,16167.0
2019-05-28 13:10:00,53.57,53.57,53.56,53.57,22110.0,47.6415,47.6415,47.6326,47.6415,22110.0
2019-05-28 13:15:00,53.57,53.58,53.56,53.57,83514.0,47.6415,47.6504,47.6326,47.6415,83514.0
2019-05-28 13:20:00,53.57,53.58,53.56,53.57,16362.0,47.6415,47.6504,47.6326,47.6415,16362.0
2019-05-28 13:25:00,53.57,53.57,53.53,53.54,30086.0,47.6415,47.6415,47.6059,47.6148,30086.0
2019-05-28 13:30:00,53.54,53.55,53.53,53.55,33911.0,47.6148,47.6237,47.6059,47.6237,33911.0
2019-05-28 13:35:00,53.55,53.56,53.54,53.56,53711.0,47.6237,47.6326,47.6148,47.6326,53711.0
2019-05-28 13:40:00,53.56,53.57,53.55,53.57,31144.0,47.6326,47.6415,47.6237,47.6415,31144.0
2019-05-28 13:45:00,53.57,53.58,53.56,53.57,54056.0,47.6415,47.6504,47.6326,47.6415,54056.0
2019-05-28 13:50:00,53.57,53.58,53.55,53.55,24428.0,47.6415,47.6504,47.6237,47.6237,24428.0
2019-05-28 13:55:00,53.55,53.57,53.55,53.55,42138.0,47.6237,47.6415,47.6237,47.6237,42138.0
2019-05-28 14:00:00,53.56,53.56,53.53,53.54,44265.0,47.6326,47.6326,47.6059,47.6148,44265.0
2019-05-28 14:05:00,53.54,53.54,53.53,53.53,5965.0,47.6148,47.6148,47.6059,47.6059,5965.0
2019-05-28 14:10:00,53.54,53.54,53.51,53.53,36232.0,47.6148,47.6148,47.5881,47.6059,36232.0
2019-05-28 14:15:00,53.53,53.54,53.52,53.53,25758.0,47.6059,47.6148,47.597,47.6059,25758.0
2019-05-28 14:20:00,53.53,53.54,53.52,53.53,67485.0,47.6059,47.6148,47.597,47.6059,67485.0
2019-05-28 14:25:00,53.53,53.53,53.5,53.52,40309.0,47.6059,47.6059,47.5792,47.597,40309.0
2019-05-28 14:30:00,53.52,53.53,53.5,53.52,55788.0,47.597,47.6059,47.5792,47.597,55788.0
2019-05-28 14:35:00,53.51,53.52,53.5,53.51,45858.0,47.5881,47.597,47.5792,47.5881,45858.0
2019-05-28 14:40:00,53.5,53.51,53.49,53.49,36287.0,47.5792,47.5881,47.5703,47.5703,36287.0
2019-05-28 14:45:00,53.49,53.5,53.48,53.5,21124.0,47.5703,47.5792,47.5614,47.5792,21124.0
2019-05-28 14:50:00,53.5,53.5,53.44,53.45,814545.0,47.5792,47.5792,47.5258,47.5347,814545.0
2019-05-28 14:55:00,53.45,53.47,53.44,53.46,18985.0,47.5347,47.5525,47.5258,47.5436,18985.0
2019-05-28 15:00:00,53.46,53.46,53.44,53.44,122745.0,47.5436,47.5436,47.5258,47.5258,122745.0
2019-05-28 15:05:00,53.44,53.47,53.44,53.45,55763.0,47.5258,47.5525,47.5258,47.5347,55763.0
2019-05-28 15:10:00,53.45,53.45,53.42,53.45,87464.0,47.5347,47.5347,47.5081,47.5347,87464.0
2019-05-28 15:15:00,53.45,53.46,53.44,53.46,22727.0,47.5347,47.5436,47.5258,47.5436,22727.0
2019-05-28 15:20:00,53.46,53.46,53.43,53.46,103946.0,47.5436,47.5436,47.517,47.5436,103946.0
2019-05-28 15:25:00,53.45,53.46,53.42,53.43,83307.0,47.5347,47.5436,47.5081,47.517,83307.0
2019-05-28 15:30:00,53.43,53.45,53.4,53.41,107524.0,47.517,47.5347,47.4903,47.4992,107524.0
2019-05-28 15:35:00,53.4,53.42,53.38,53.39,93275.0,47.4903,47.5081,47.4725,47.4814,93275.0
2019-05-28 15:40:00,53.38,53.39,53.32,53.34,210385.0,47.4725,47.4814,47.4191,47.4369,210385.0
2019-05-28 15:45:00,53.34,53.36,53.32,53.34,335963.0,47.4369,47.4547,47.4191,47.4369,335963.0
2019-05-28 15:50:00,53.34,53.37,53.33,53.35,312578.0,47.4369,47.4636,47.428,47.4458,312578.0
2019-05-28 15:55:00,53.35,53.35,53.29,53.29,466007.0,47.4458,47.4458,47.3924,47.3924,466007.0
2019-05-29 09:30:00,53.18,53.19,53.13,53.19,118138.0,47.2946,47.3035,47.2502,47.3035,118138.0
2019-05-29 09:35:00,53.19,53.19,53.12,53.12,44044.0,47.3035,47.3035,47.2413,47.2413,44044.0
2019-05-29 09:40:00,53.12,53.18,53.11,53.16,136047.0,47.2413,47.2946,47.2324,47.2768,136047.0
2019-05-29 09:45:00,53.16,53.19,53.15,53.16,28497.0,47.2768,47.3035,47.2679,47.2768,28497.0
2019-05-29 09:50:00,53.15,53.15,53.1,53.11,62212.0,47.2679,47.2679,47.2235,47.2324,62212.0
2019-05-29 09:55:00,53.11,53.15,53.11,53.15,91853.0,47.2324,47.2679,47.2324,47.2679,91853.0
2019-05-29 10:00:00,53.15,53.16,53.11,53.14,145338.0,47.2679,47.2768,47.2324,47.2591,145338.0
2019-05-29 10:05:00,53.15,53.17,53.13,53.13,63936.0,47.2679,47.2857,47.2502,47.2502,63936.0
2019-05-29 10:10:00,53.14,53.19,53.13,53.19,129519.0,47.2591,47.3035,47.2502,47.3035,129519.0
2019-05-29 10:15:00,53.19,53.23,53.18,53.23,136170.0,47.3035,47.3391,47.2946,47.3391,136170.0
2019-05-29 10:20:00,53.23,53.23,53.18,53.2,55904.0,47.3391,47.3391,47.2946,47.3124,55904.0
2019-05-29 10:25:00,53.19,53.23,53.19,53.23,34055.0,47.3035,47.3391,47.3035,47.3391,34055.0
2019-05-29 10:30:00,53.23,53.25,53.22,53.23,14972.0,47.3391,47.3569,47.3302,47.3391,14972.0
2019-05-29 10:35:00,53.23,53.23,53.19,53.2,53355.0,47.3391,47.3391,47.3035,47.3124,53355.0
2019-05-29 10:40:00,53.19,53.2,53.17,53.17,40082.0,47.3035,47.3124,47.2857,47.2857,40082.0
2019-05-29 10:45:00,53.16,53.17,53.15,53.17,41273.0,47.2768,47.2857,47.2679,47.2857,41273.0
2019-05-29 10:50:00,53.16,53.17,53.13,53.14,32602.0,47.2768,47.2857,47.2502,47.2591,32602.0
2019-05-29 10:55:00,53.13,53.15,53.12,53.13,28411.0,47.2502,47.2679,47.2413,47.2502,28411.0
2019-05-29 11:00:00,53.12,53.16,53.1,53.12,223210.0,47.2413,47.2768,47.2235,47.2413,223210.0
2019-05-29 11:05:00,53.12,53.19,53.11,53.15,67359.0,47.2413,47.3035,47.2324,47.2679,67359.0
2019-05-29 11:10:00,53.15,53.15,53.09,53.1,32240.0,47.2679,47.2679,47.2146,47.2235,32240.0
2019-05-29 11:15:00,53.1,53.11,53.09,53.1,36983.0,47.2235,47.2324,47.2146,47.2235,36983.0
2019-05-29 11:20:00,53.09,53.1,53.05,53.06,37162.0,47.2146,47.2235,47.179,47.1879,37162.0
2019-05-29 11:25:00,53.06,53.08,53.05,53.06,26928.0,47.1879,47.2057,47.179,47.1879,26928.0
2019-05-29 11:30:00,53.06,53.07,53.03,53.07,111795.0,47.1879,47.1968,47.1612,47.1968,111795.0
2019-05-29 11:35:00,53.07,53.07,53.01,53.01,70366.0,47.1968,47.1968,47.1434,47.1434,70366.0
2019-05-29 11:40:00,53.01,53.02,52.88,52.92,539971.0,47.1434,47.1523,47.0278,47.0634,539971.0
2019-05-29 11:45:00,52.92,52.96,52.92,52.96,102741.0,47.0634,47.099,47.0634,47.099,102741.0
2019-05-29 11:50:00,52.95,52.97,52.87,52.89,230650.0,47.0901,47.1079,47.0189,47.0367,230650.0
2019-05-29 11:55:00,52.9,52.92,52.88,52.9,79667.0,47.0456,47.0634,47.0278,47.0456,79667.0
2019-05-29 12:00:00,52.9,52.91,52.88,52.91,106218.0,47.0456,47.0545,47.0278,47.0545,106218.0
2019-05-29 12:05:00,52.91,52.96,52.9,52.96,144381.0,47.0545,47.099,47.0456,47.099,144381.0
2019-05-29 12:10:00,52.95,52.96,52.93,52.96,88174.0,47.0901,47.099,47.0723,47.099,88174.0
2019-05-29 12:15:00,52.95,52.98,52.94,52.98,35091.0,47.0901,47.1168,47.0812,47.1168,35091.0
2019-05-29 12:20:00,52.97,52.98,52.94,52.97,64592.0,47.1079,47.1168,47.0812,47.1079,64592.0
2019-05-29 12:25:00,52.97,53.02,52.97,52.99,58475.0,47.1079,47.1523,47.1079,47.1257,58475.0
2019-05-29 12:30:00,52.98,53.02,52.97,53.02,48733.0,47.1168,47.1523,47.1079,47.1523,48733.0
2019-05-29 12:35:00,53.02,53.02,52.96,52.98,626515.0,47.1523,47.1523,47.099,47.1168,626515.0
2019-05-29 12:40:00,52.98,53.0,52.97,52.99,29961.0,47.1168,47.1345,47.1079,47.1257,29961.0
2019-05-29 12:45:00,52.99,53.0,52.97,52.98,28155.0,47.1257,47.1345,47.1079,47.1168,28155.0
2019-05-29 12:50:00,52.98,53.0,52.95,52.97,40017.0,47.1168,47.1345,47.0901,47.1079,40017.0
2019-05-29 12:55:00,52.97,52.97,52.94,52.95,40461.0,47.1079,47.1079,47.0812,47.0901,40461.0
2019-05-29 13:00:00,52.95,52.95,52.91,52.93,45759.0,47.0901,47.0901,47.0545,47.0723,45759.0
2019-05-29 13:05:00,52.92,53.05,52.9,53.05,87082.0,47.0634,47.179,47.0456,47.179,87082.0
2019-05-29 13:10:00,53.06,53.1,53.05,53.05,120431.0,47.1879,47.2235,47.179,47.179,120431.0
2019-05-29 13:15:00,53.05,53.06,53.02,53.02,90610.0,47.179,47.1879,47.1523,47.1523,90610.0
2019-05-29 13:20:00,53.01,53.04,53.0,53.03,29888.0,47.1434,47.1701,47.1345,47.1612,29888.0
2019-05-29 13:25:00,53.03,53.04,53.0,53.04,24067.0,47.1612,47.1701,47.1345,47.1701,24067.0
2019-05-29 13:30:00,53.03,53.06,53.02,53.05,17260.0,47.1612,47.1879,47.1523,47.179,17260.0
2019-05-29 13:35:00,53.05,53.06,53.03,53.06,12173.0,47.179,47.1879,47.1612,47.1879,12173.0
2019-05-29 13:40:00,53.06,53.06,53.03,53.04,7048.0,47.1879,47.1879,47.1612,47.1701,7048.0
2019-05-29 13:45:00,53.04,53.08,53.04,53.08,10945.0,47.1701,47.2057,47.1701,47.2057,10945.0
2019-05-29 13:50:00,53.08,53.09,53.04,53.04,37426.0,47.2057,47.2146,47.1701,47.1701,37426.0
2019-05-29 13:55:00,53.05,53.06,53.03,53.04,13100.0,47.179,47.1879,47.1612,47.1701,13100.0
2019-05-29 14:00:00,53.04,53.08,53.04,53.06,14674.0,47.1701,47.2057,47.1701,47.1879,14674.0
2019-05-29 14:05:00,53.06,53.07,53.04,53.04,19012.0,47.1879,47.1968,47.1701,47.1701,19012.0
2019-05-29 14:10:00,53.04,53.05,53.01,53.02,22246.0,47.1701,47.179,47.1434,47.1523,22246.0
2019-05-29 14:15:00,53.02,53.04,53.01,53.03,10578.0,47.1523,47.1701,47.1434,47.1612,10578.0
2019-05-29 14:20:00,53.03,53.04,53.02,53.03,14278.0,47.1612,47.1701,47.1523,47.1612,14278.0
2019-05-29 14:25:00,53.03,53.05,53.02,53.04,10979.0,47.1612,47.179,47.1523,47.1701,10979.0
2019-05-29 14:30:00,53.04,53.04,53.0,53.0,13072.0,47.1701,47.1701,47.1345,47.1345,13072.0
2019-05-29 14:35:00,53.0,53.01,52.97,52.97,76088.0,47.1345,47.1434,47.1079,47.1079,76088.0
2019-05-29 14:40:00,52.97,52.97,52.94,52.94,60096.0,47.1079,47.1079,47.0812,47.0812,60096.0
2019-05-29 14:45:00,52.94,52.96,52.94,52.95,52795.0,47.0812,47.099,47.0812,47.0901,52795.0
2019-05-29 14:50:00,52.94,52.94,52.91,52.92,51014.0,47.0812,47.0812,47.0545,47.0634,51014.0
2019-05-29 14:55:00,52.91,52.95,52.91,52.95,32282.0,47.0545,47.0901,47.0545,47.0901,32282.0
2019-05-29 15:00:00,52.94,52.94,52.9,52.91,90307.0,47.0812,47.0812,47.0456,47.0545,90307.0
2019-05-29 15:05:00,52.91,52.94,52.9,52.94,51294.0,47.0545,47.0812,47.0456,47.0812,51294.0
2019-05-29 15:10:00,52.94,52.97,52.93,52.96,38858.0,47.0812,47.1079,47.0723,47.099,38858.0
2019-05-29 15:15:00,52.97,52.98,52.94,52.96,44002.0,47.1079,47.1168,47.0812,47.099,44002.0
2019-05-29 15:20:00,52.95,53.0,52.95,52.99,35166.0,47.0901,47.1345,47.0901,47.1257,35166.0
2019-05-29 15:25:00,52.99,53.01,52.97,53.01,42256.0,47.1257,47.1434,47.1079,47.1434,42256.0
2019-05-29 15:30:00,53.01,53.06,52.98,53.06,117398.0,47.1434,47.1879,47.1168,47.1879,117398.0
2019-05-29 15:35:00,53.06,53.07,53.05,53.05,76313.0,47.1879,47.1968,47.179,47.179,76313.0
2019-05-29 15:40:00,53.06,53.09,53.05,53.08,199993.0,47.1879,47.2146,47.179,47.2057,199993.0
2019-05-29 15:45:00,53.08,53.09,53.04,53.06,88445.0,47.2057,47.2146,47.1701,47.1879,88445.0
2019-05-29 15:50:00,53.06,53.06,53.02,53.05,152359.0,47.1879,47.1879,47.1523,47.179,152359.0
2019-05-29 15:55:00,53.05,53.08,53.05,53.07,214950.0,47.179,47.2057,47.179,47.1968,214950.0
2019-05-30 09:30:00,53.18,53.24,53.18,53.22,53984.0,47.2946,47.348,47.2946,47.3302,53984.0
2019-05-30 09:35:00,53.22,53.24,53.21,53.23,17626.0,47.3302,47.348,47.3213,47.3391,17626.0
2019-05-30 09:40:00,53.23,53.24,53.22,53.23,25526.0,47.3391,47.348,47.3302,47.3391,25526.0
2019-05-30 09:45:00,53.23,53.25,53.22,53.23,13484.0,47.3391,47.3569,47.3302,47.3391,13484.0
2019-05-30 09:50:00,53.24,53.25,53.23,53.23,17256.0,47.348,47.3569,47.3391,47.3391,17256.0
2019-05-30 09:55:00,53.23,53.24,53.21,53.22,16769.0,47.3391,47.348,47.3213,47.3302,16769.0
2019-05-30 10:00:00,53.21,53.22,53.2,53.21,31318.0,47.3213,47.3302,47.3124,47.3213,31318.0
2019-05-30 10:05:00,53.22,53.22,53.16,53.18,43096.0,47.3302,47.3302,47.2768,47.2946,43096.0
2019-05-30 10:10:00,53.18,53.19,53.17,53.19,57391.0,47.2946,47.3035,47.2857,47.3035,57391.0
2019-05-30 10:15:00,53.2,53.2,53.17,53.18,135402.0,47.3124,47.3124,47.2857,47.2946,135402.0
2019-05-30 10:20:00,53.17,53.2,53.17,53.18,87079.0,47.2857,47.3124,47.2857,47.2946,87079.0
2019-05-30 10:25:00,53.18,53.2,53.18,53.2,20379.0,47.2946,47.3124,47.2946,47.3124,20379.0
2019-05-30 10:30:00,53.2,53.23,53.2,53.23,40339.0,47.3124,47.3391,47.3124,47.3391,40339.0
2019-05-30 10:35:00,53.23,53.24,53.18,53.2,351245.0,47.3391,47.348,47.2946,47.3124,351245.0
2019-05-30 10:40:00,53.19,53.2,53.18,53.19,57375.0,47.3035,47.3124,47.2946,47.3035,57375.0
2019-05-30 10:45:00,53.18,53.19,53.17,53.17,46955.0,47.2946,47.3035,47.2857,47.2857,46955.0
2019-05-30 10:50:00,53.17,53.18,53.13,53.14,59988.0,47.2857,47.2946,47.2502,47.2591,59988.0
2019-05-30 10:55:00,53.14,53.16,53.14,53.15,27001.0,47.2591,47.2768,47.2591,47.2679,27001.0
2019-05-30 11:00:00,53.14,53.15,53.1,53.14,47811.0,47.2591,47.2679,47.2235,47.2591,47811.0
2019-05-30 11:05:00,53.14,53.16,53.12,53.16,72437.0,47.2591,47.2768,47.2413,47.2768,72437.0
2019-05-30 11:10:00,53.16,53.18,53.14,53.18,87053.0,47.2768,47.2946,47.2591,47.2946,87053.0
2019-05-30 11:15:00,53.18,53.19,53.16,53.16,38881.0,47.2946,47.3035,47.2768,47.2768,38881.0
2019-05-30 11:20:00,53.17,53.17,53.14,53.15,56822.0,47.2857,47.2857,47.2591,47.2679,56822.0
2019-05-30 11:25:00,53.15,53.2,53.15,53.19,78338.0,47.2679,47.3124,47.2679,47.3035,78338.0
2019-05-30 11:30:00,53.19,53.2,53.15,53.16,30745.0,47.3035,47.3124,47.2679,47.2768,30745.0
2019-05-30 11:35:00,53.17,53.2,53.16,53.19,78280.0,47.2857,47.3124,47.2768,47.3035,78280.0
2019-05-30 11:40:00,53.18,53.21,53.16,53.16,128665.0,47.2946,47.3213,47.2768,47.2768,128665.0
2019-05-30 11:45:00,53.16,53.19,53.15,53.19,79897.0,47.2768,47.3035,47.2679,47.3035,79897.0
2019-05-30 11:50:00,53.19,53.2,53.15,53.16,68781.0,47.3035,47.3124,47.2679,47.2768,68781.0
2019-05-30 11:55:00,53.16,53.19,53.15,53.19,166451.0,47.2768,47.3035,47.2679,47.3035,166451.0
2019-05-30 12:00:00,53.19,53.21,53.18,53.2,102584.0,47.3035,47.3213,47.2946,47.3124,102584.0
2019-05-30 12:05:00,53.2,53.21,53.18,53.18,82960.0,47.3124,47.3213,47.2946,47.2946,82960.0
2019-05-30 12:10:00,53.19,53.2,53.18,53.2,163663.0,47.3035,47.3124,47.2946,47.3124,163663.0
2019-05-30 12:15:00,53.2,53.23,53.19,53.22,37415.0,47.3124,47.3391,47.3035,47.3302,37415.0
2019-05-30 12:20:00,53.21,53.24,53.21,53.24,160782.0,47.3213,47.348,47.3213,47.348,160782.0
2019-05-30 12:25:00,53.24,53.24,53.21,53.22,58656.0,47.348,47.348,47.3213,47.3302,58656.0
2019-05-30 12:30:00,53.22,53.22,53.2,53.21,59509.0,47.3302,47.3302,47.3124,47.3213,59509.0
2019-05-30 12:35:00,53.22,53.26,53.21,53.25,42967.0,47.3302,47.3658,47.3213,47.3569,42967.0
2019-05-30 12:40:00,53.25,53.27,53.25,53.27,47080.0,47.3569,47.3747,47.3569,47.3747,47080.0
2019-05-30 12:45:00,53.27,53.28,53.25,53.28,54479.0,47.3747,47.3836,47.3569,47.3836,54479.0
2019-05-30 12:50:00,53.28,53.29,53.26,53.27,29652.0,47.3836,47.3924,47.3658,47.3747,29652.0
2019-05-30 12:55:00,53.27,53.28,53.26,53.27,40214.0,47.3747,47.3836,47.3658,47.3747,40214.0
2019-05-30 13:00:00,53.27,53.29,53.26,53.28,70824.0,47.3747,47.3924,47.3658,47.3836,70824.0
2019-05-30 13:05:00,53.28,53.29,53.26,53.28,97647.0,47.3836,47.3924,47.3658,47.3836,97647.0
2019-05-30 13:10:00,53.28,53.29,53.27,53.27,40010.0,47.3836,47.3924,47.3747,47.3747,40010.0
2019-05-30 13:15:00,53.27,53.28,53.26,53.26,32093.0,47.3747,47.3836,47.3658,47.3658,32093.0
2019-05-30 13:20:00,53.26,53.27,53.25,53.26,48008.0,47.3658,47.3747,47.3569,47.3658,48008.0
2019-05-30 13:25:00,53.26,53.26,53.25,53.25,34580.0,47.3658,47.3658,47.3569,47.3569,34580.0
2019-05-30 13:30:00,53.26,53.26,53.23,53.25,50416.0,47.3658,47.3658,47.3391,47.3569,50416.0
2019-05-30 13:35:00,53.24,53.25,53.23,53.23,68128.0,47.348,47.3569,47.3391,47.3391,68128.0
2019-05-30 13:40:00,53.23,53.25,53.23,53.23,18218.0,47.3391,47.3569,47.3391,47.3391,18218.0
2019-05-30 13:45:00,53.23,53.24,53.22,53.23,38636.0,47.3391,47.348,47.3302,47.3391,38636.0
2019-05-30 13:50:00,53.23,53.24,53.22,53.22,51558.0,47.3391,47.348,47.3302,47.3302,51558.0
2019-05-30 13:55:00,53.23,53.25,53.22,53.25,30342.0,47.3391,47.3569,47.3302,47.3569,30342.0
2019-05-30 14:00:00,53.24,53.26,53.23,53.24,55301.0,47.348,47.3658,47.3391,47.348,55301.0
2019-05-30 14:05:00,53.24,53.25,53.23,53.24,58133.0,47.348,47.3569,47.3391,47.348,58133.0
2019-05-30 14:10:00,53.24,53.25,53.22,53.23,33413.0,47.348,47.3569,47.3302,47.3391,33413.0
2019-05-30 14:15:00,53.23,53.24,53.22,53.23,90159.0,47.3391,47.348,47.3302,47.3391,90159.0
2019-05-30 14:20:00,53.22,53.23,53.19,53.2,67987.0,47.3302,47.3391,47.3035,47.3124,67987.0
2019-05-30 14:25:00,53.19,53.2,53.18,53.19,38438.0,47.3035,47.3124,47.2946,47.3035,38438.0
2019-05-30 14:30:00,53.19,53.19,53.17,53.17,30543.0,47.3035,47.3035,47.2857,47.2857,30543.0
2019-05-30 14:35:00,53.17,53.17,53.14,53.14,30909.0,47.2857,47.2857,47.2591,47.2591,30909.0
2019-05-30 14:40:00,53.14,53.16,53.14,53.16,50518.0,47.2591,47.2768,47.2591,47.2768,50518.0
2019-05-30 14:45:00,53.15,53.17,53.14,53.16,93524.0,47.2679,47.2857,47.2591,47.2768,93524.0
2019-05-30 14:50:00,53.16,53.18,53.15,53.17,54626.0,47.2768,47.2946,47.2679,47.2857,54626.0
2019-05-30 14:55:00,53.18,53.2,53.18,53.2,62511.0,47.2946,47.3124,47.2946,47.3124,62511.0
2019-05-30 15:00:00,53.19,53.19,53.16,53.17,66378.0,47.3035,47.3035,47.2768,47.2857,66378.0
2019-05-30 15:05:00,53.17,53.18,53.12,53.14,103813.0,47.2857,47.2946,47.2413,47.2591,103813.0
2019-05-30 15:10:00,53.14,53.16,53.14,53.15,52550.0,47.2591,47.2768,47.2591,47.2679,52550.0
2019-05-30 15:15:00,53.16,53.18,53.14,53.18,47260.0,47.2768,47.2946,47.2591,47.2946,47260.0
2019-05-30 15:20:00,53.18,53.2,53.17,53.19,60738.0,47.2946,47.3124,47.2857,47.3035,60738.0
2019-05-30 15:25:00,53.19,53.22,53.17,53.19,65139.0,47.3035,47.3302,47.2857,47.3035,65139.0
2019-05-30 15:30:00,53.19,53.2,53.17,53.2,93460.0,47.3035,47.3124,47.2857,47.3124,93460.0
2019-05-30 15:35:00,53.21,53.26,53.21,53.25,117896.0,47.3213,47.3658,47.3213,47.3569,117896.0
2019-05-30 15:40:00,53.25,53.25,53.22,53.24,104572.0,47.3569,47.3569,47.3302,47.348,104572.0
2019-05-30 15:45:00,53.24,53.26,53.23,53.25,96432.0,47.348,47.3658,47.3391,47.3569,96432.0
2019-05-30 15:50:00,53.25,53.25,53.23,53.23,78806.0,47.3569,47.3569,47.3391,47.3391,78806.0
2019-05-30 15:55:00,53.24,53.32,53.23,53.3,403688.0,47.348,47.4191,47.3391,47.4013,403688.0
2019-05-31 09:30:00,52.59,52.6,52.54,52.54,160872.0,46.7699,46.7788,46.7255,46.7255,160872.0
2019-05-31 09:35:00,52.54,52.6,52.52,52.54,426753.0,46.7255,46.7788,46.7077,46.7255,426753.0
2019-05-31 09:40:00,52.55,52.55,52.5,52.53,439441.0,46.7343,46.7343,46.6899,46.7166,439441.0
2019-05-31 09:45:00,52.52,52.56,52.51,52.52,63118.0,46.7077,46.7432,46.6988,46.7077,63118.0
2019-05-31 09:50:00,52.53,52.55,52.51,52.55,198522.0,46.7166,46.7343,46.6988,46.7343,198522.0
2019-05-31 09:55:00,52.54,52.57,52.52,52.57,285793.0,46.7255,46.7521,46.7077,46.7521,285793.0
2019-05-31 10:00:00,52.58,52.61,52.54,52.59,32828.0,46.761,46.7877,46.7255,46.7699,32828.0
2019-05-31 10:05:00,52.59,52.61,52.58,52.59,309149.0,46.7699,46.7877,46.761,46.7699,309149.0
2019-05-31 10:10:00,52.6,52.61,52.57,52.61,421870.0,46.7788,46.7877,46.7521,46.7877,421870.0
2019-05-31 10:15:00,52.6,52.64,52.59,52.63,30371.0,46.7788,46.8144,46.7699,46.8055,30371.0
2019-05-31 10:20:00,52.63,52.66,52.62,52.64,174570.0,46.8055,46.8322,46.7966,46.8144,174570.0
2019-05-31 10:25:00,52.65,52.69,52.65,52.68,35750.0,46.8233,46.8589,46.8233,46.85,35750.0
2019-05-31 10:30:00,52.68,52.75,52.68,52.74,38363.0,46.85,46.9122,46.85,46.9033,38363.0
2019-05-31 10:35:00,52.74,52.77,52.73,52.76,214228.0,46.9033,46.93,46.8944,46.9211,214228.0
2019-05-31 10:40:00,52.76,52.76,52.71,52.71,31417.0,46.9211,46.9211,46.8766,46.8766,31417.0
2019-05-31 10:45:00,52.71,52.77,52.68,52.77,43480.0,46.8766,46.93,46.85,46.93,43480.0
2019-05-31 10:50:00,52.77,52.79,52.76,52.77,41461.0,46.93,46.9478,46.9211,46.93,41461.0
2019-05-31 10:55:00,52.77,52.78,52.73,52.78,186107.0,46.93,46.9389,46.8944,46.9389,186107.0
2019-05-31 11:00:00,52.77,52.81,52.74,52.74,245660.0,46.93,46.9656,46.9033,46.9033,245660.0
2019-05-31 11:05:00,52.75,52.79,52.73,52.77,73904.0,46.9122,46.9478,46.8944,46.93,73904.0
2019-05-31 11:10:00,52.76,52.78,52.75,52.76,55128.0,46.9211,46.9389,46.9122,46.9211,55128.0
2019-05-31 11:15:00,52.76,52.79,52.76,52.78,156592.0,46.9211,46.9478,46.9211,46.9389,156592.0
2019-05-31 11:20:00,52.78,52.8,52.77,52.79,69447.0,46.9389,46.9567,46.93,46.9478,69447.0
2019-05-31 11:25:00,52.79,52.82,52.78,52.81,50661.0,46.9478,46.9745,46.9389,46.9656,50661.0
2019-05-31 11:30:00,52.81,52.84,52.8,52.81,163278.0,46.9656,46.9923,46.9567,46.9656,163278.0
2019-05-31 11:35:00,52.82,52.85,52.81,52.84,880256.0,46.9745,47.0011,46.9656,46.9923,880256.0
2019-05-31 11:40:00,52.83,52.85,52.82,52.84,52792.0,46.9834,47.0011,46.9745,46.9923,52792.0
2019-05-31 11:45:00,52.83,52.87,52.83,52.87,41444.0,46.9834,47.0189,46.9834,47.0189,41444.0
2019-05-31 11:50:00,52.86,52.88,52.85,52.85,13019.0,47.01,47.0278,47.0011,47.0011,13019.0
2019-05-31 11:55:00,52.84,52.84,52.81,52.83,95320.0,46.9923,46.9923,46.9656,46.9834,95320.0
2019-05-31 12:00:00,52.83,52.84,52.81,52.81,30206.0,46.9834,46.9923,46.9656,46.9656,30206.0
2019-05-31 12:05:00,52.82,52.83,52.8,52.82,52609.0,46.9745,46.9834,46.9567,46.9745,52609.0
2019-05-31 12:10:00,52.82,52.83,52.79,52.81,43358.0,46.9745,46.9834,46.9478,46.9656,43358.0
2019-05-31 12:15:00,52.82,52.82,52.8,52.81,31642.0,46.9745,46.9745,46.9567,46.9656,31642.0
2019-05-31 12:20:00,52.81,52.81,52.79,52.79,61545.0,46.9656,46.9656,46.9478,46.9478,61545.0
2019-05-31 12:25:00,52.79,52.8,52.76,52.77,82214.0,46.9478,46.9567,46.9211,46.93,82214.0
2019-05-31 12:30:00,52.77,52.78,52.75,52.78,64861.0,46.93,46.9389,46.9122,46.9389,64861.0
2019-05-31 12:35:00,52.78,52.79,52.75,52.75,38181.0,46.9389,46.9478,46.9122,46.9122,38181.0
2019-05-31 12:40:00,52.76,52.77,52.74,52.75,21884.0,46.9211,46.93,46.9033,46.9122,21884.0
2019-05-31 12:45:00,52.76,52.77,52.74,52.76,40056.0,46.9211,46.93,46.9033,46.9211,40056.0
2019-05-31 12:50:00,52.76,52.77,52.74,52.75,32644.0,46.9211,46.93,46.9033,46.9122,32644.0
2019-05-31 12:55:00,52.74,52.75,52.72,52.74,29615.0,46.9033,46.9122,46.8855,46.9033,29615.0
2019-05-31 13:00:00,52.73,52.76,52.73,52.74,27340.0,46.8944,46.9211,46.8944,46.9033,27340.0
2019-05-31 13:05:00,52.74,52.75,52.73,52.75,17411.0,46.9033,46.9122,46.8944,46.9122,17411.0
2019-05-31 13:10:00,52.75,52.79,52.75,52.79,15168.0,46.9122,46.9478,46.9122,46.9478,15168.0
2019-05-31 13:15:00,52.79,52.79,52.77,52.77,25292.0,46.9478,46.9478,46.93,46.93,25292.0
2019-05-31 13:20:00,52.77,52.79,52.77,52.78,19960.0,46.93,46.9478,46.93,46.9389,19960.0
2019-05-31 13:25:00,52.79,52.8,52.77,52.79,32947.0,46.9478,46.9567,46.93,46.9478,32947.0
2019-05-31 13:30:00,52.79,52.82,52.79,52.82,45793.0,46.9478,46.9745,46.9478,46.9745,45793.0
2019-05-31 13:35:00,52.81,52.83,52.81,52.82,41643.0,46.9656,46.9834,46.9656,46.9745,41643.0
2019-05-31 13:40:00,52.82,52.83,52.81,52.81,13324.0,46.9745,46.9834,46.9656,46.9656,13324.0
2019-05-31 13:45:00,52.81,52.83,52.8,52.83,872461.0,46.9656,46.9834,46.9567,46.9834,872461.0
2019-05-31 13:50:00,52.83,52.83,52.79,52.8,269555.0,46.9834,46.9834,46.9478,46.9567,269555.0
2019-05-31 13:55:00,52.8,52.82,52.8,52.81,125661.0,46.9567,46.9745,46.9567,46.9656,125661.0
2019-05-31 14:00:00,52.81,52.82,52.77,52.77,262379.0,46.9656,46.9745,46.93,46.93,262379.0
2019-05-31 14:05:00,52.77,52.8,52.77,52.78,323166.0,46.93,46.9567,46.93,46.9389,323166.0
2019-05-31 14:10:00,52.79,52.79,52.74,52.74,222155.0,46.9478,46.9478,46.9033,46.9033,222155.0
2019-05-31 14:15:00,52.74,52.75,52.72,52.73,136730.0,46.9033,46.9122,46.8855,46.8944,136730.0
2019-05-31 14:20:00,52.73,52.74,52.71,52.73,210969.0,46.8944,46.9033,46.8766,46.8944,210969.0
2019-05-31 14:25:00,52.72,52.73,52.7,52.72,283949.0,46.8855,46.8944,46.8677,46.8855,283949.0
2019-05-31 14:30:00,52.72,52.73,52.69,52.7,69609.0,46.8855,46.8944,46.8589,46.8677,69609.0
2019-05-31 14:35:00,52.7,52.71,52.69,52.71,71371.0,46.8677,46.8766,46.8589,46.8766,71371.0
2019-05-31 14:40:00,52.7,52.78,52.7,52.78,124569.0,46.8677,46.9389,46.8677,46.9389,124569.0
2019-05-31 14:45:00,52.79,52.81,52.78,52.79,49248.0,46.9478,46.9656,46.9389,46.9478,49248.0
2019-05-31 14:50:00,52.8,52.83,52.79,52.81,32820.0,46.9567,46.9834,46.9478,46.9656,32820.0
2019-05-31 14:55:00,52.82,52.83,52.8,52.8,90315.0,46.9745,46.9834,46.9567,46.9567,90315.0
2019-05-31 15:00:00,52.8,52.81,52.77,52.77,27418.0,46.9567,46.9656,46.93,46.93,27418.0
2019-05-31 15:05:00,52.78,52.8,52.77,52.79,42006.0,46.9389,46.9567,46.93,46.9478,42006.0
2019-05-31 15:10:00,52.79,52.82,52.78,52.82,20472.0,46.9478,46.9745,46.9389,46.9745,20472.0
2019-05-31 15:15:00,52.83,52.84,52.8,52.81,184393.0,46.9834,46.9923,46.9567,46.9656,184393.0
2019-05-31 15:20:00,52.81,52.82,52.76,52.77,107731.0,46.9656,46.9745,46.9211,46.93,107731.0
2019-05-31 15:25:00,52.77,52.77,52.73,52.76,137379.0,46.93,46.93,46.8944,46.9211,137379.0
2019-05-31 15:30:00,52.76,52.78,52.74,52.77,171938.0,46.9211,46.9389,46.9033,46.93,171938.0
2019-05-31 15:35:00,52.76,52.76,52.73,52.74,204884.0,46.9211,46.9211,46.8944,46.9033,204884.0
2019-05-31 15:40:00,52.75,52.76,52.73,52.75,26352.0,46.9122,46.9211,46.8944,46.9122,26352.0
2019-05-31 15:45:00,52.76,52.78,52.75,52.76,79827.0,46.9211,46.9389,46.9122,46.9211,79827.0
2019-05-31 15:50:00,52.75,52.76,52.72,52.73,118402.0,46.9122,46.9211,46.8855,46.8944,118402.0
2019-05-31 15:55:00,52.72,52.76,52.71,52.74,695888.0,46.8855,46.9211,46.8766,46.9033,695888.0
2019-06-03 09:30:00,52.97,53.01,52.96,53.0,81677.0,47.1079,47.1434,47.099,47.1345,81677.0
2019-06-03 09:35:00,53.0,53.01,52.98,52.99,72740.0,47.1345,47.1434,47.1168,47.1257,72740.0
2019-06-03 09:40:00,52.99,53.0,52.97,52.97,71067.0,47.1257,47.1345,47.1079,47.1079,71067.0
2019-06-03 09:45:00,52.96,52.97,52.82,52.88,67556.0,47.099,47.1079,46.9745,47.0278,67556.0
2019-06-03 09:50:00,52.88,52.9,52.85,52.85,59880.0,47.0278,47.0456,47.0011,47.0011,59880.0
2019-06-03 09:55:00,52.85,52.89,52.85,52.87,39537.0,47.0011,47.0367,47.0011,47.0189,39537.0
2019-06-03 10:00:00,52.86,52.89,52.79,52.88,143704.0,47.01,47.0367,46.9478,47.0278,143704.0
2019-06-03 10:05:00,52.88,52.91,52.85,52.89,51388.0,47.0278,47.0545,47.0011,47.0367,51388.0
2019-06-03 10:10:00,52.89,52.93,52.89,52.91,24357.0,47.0367,47.0723,47.0367,47.0545,24357.0
2019-06-03 10:15:00,52.91,52.95,52.9,52.95,51233.0,47.0545,47.0901,47.0456,47.0901,51233.0
2019-06-03 10:20:00,52.95,53.0,52.95,53.0,47885.0,47.0901,47.1345,47.0901,47.1345,47885.0
2019-06-03 10:25:00,52.99,53.05,52.99,53.04,333150.0,47.1257,47.179,47.1257,47.1701,333150.0
2019-06-03 10:30:00,53.05,53.06,53.03,53.05,196082.0,47.179,47.1879,47.1612,47.179,196082.0
2019-06-03 10:35:00,53.04,53.07,53.02,53.06,81029.0,47.1701,47.1968,47.1523,47.1879,81029.0
2019-06-03 10:40:00,53.06,53.07,53.02,53.05,168201.0,47.1879,47.1968,47.1523,47.179,168201.0
2019-06-03 10:45:00,53.05,53.05,53.01,53.03,71171.0,47.179,47.179,47.1434,47.1612,71171.0
2019-06-03 10:50:00,53.01,53.04,53.01,53.02,117615.0,47.1434,47.1701,47.1434,47.1523,117615.0
2019-06-03 10:55:00,53.02,53.05,53.02,53.05,90088.0,47.1523,47.179,47.1523,47.179,90088.0
2019-06-03 11:00:00,53.05,53.06,53.03,53.04,90886.0,47.179,47.1879,47.1612,47.1701,90886.0
2019-06-03 11:05:00,53.05,53.05,53.0,53.02,939817.0,47.179,47.179,47.1345,47.1523,939817.0
2019-06-03 11:10:00,53.02,53.02,52.99,53.0,306758.0,47.1523,47.1523,47.1257,47.1345,306758.0
2019-06-03 11:15:00,53.0,53.0,52.97,52.97,1185252.0,47.1345,47.1345,47.1079,47.1079,1185252.0
2019-06-03 11:20:00,52.98,52.98,52.95,52.97,567483.0,47.1168,47.1168,47.0901,47.1079,567483.0
2019-06-03 11:25:00,52.97,52.99,52.95,52.96,303817.0,47.1079,47.1257,47.0901,47.099,303817.0
2019-06-03 11:30:00,52.96,53.01,52.95,53.0,254323.0,47.099,47.1434,47.0901,47.1345,254323.0
2019-06-03 11:35:00,53.0,53.01,52.96,53.01,310794.0,47.1345,47.1434,47.099,47.1434,310794.0
2019-06-03 11:40:00,53.0,53.01,52.95,52.99,374318.0,47.1345,47.1434,47.0901,47.1257,374318.0
2019-06-03 11:45:00,52.99,53.01,52.94,52.94,303714.0,47.1257,47.1434,47.0812,47.0812,303714.0
2019-06-03 11:50:00,52.95,52.96,52.93,52.93,108889.0,47.0901,47.099,47.0723,47.0723,108889.0
2019-06-03 11:55:00,52.93,52.94,52.91,52.91,273316.0,47.0723,47.0812,47.0545,47.0545,273316.0
2019-06-03 12:00:00,52.91,52.93,52.9,52.9,69761.0,47.0545,47.0723,47.0456,47.0456,69761.0
2019-06-03 12:05:00,52.9,52.91,52.88,52.9,40502.0,47.0456,47.0545,47.0278,47.0456,40502.0
2019-06-03 12:10:00,52.89,52.9,52.86,52.89,81500.0,47.0367,47.0456,47.01,47.0367,81500.0
2019-06-03 12:15:00,52.88,52.9,52.86,52.9,82341.0,47.0278,47.0456,47.01,47.0456,82341.0
2019-06-03 12:20:00,52.9,52.9,52.85,52.86,41653.0,47.0456,47.0456,47.0011,47.01,41653.0
2019-06-03 12:25:00,52.85,52.87,52.83,52.85,101250.0,47.0011,47.0189,46.9834,47.0011,101250.0
2019-06-03 12:30:00,52.85,52.88,52.83,52.83,81981.0,47.0011,47.0278,46.9834,46.9834,81981.0
2019-06-03 12:35:00,52.83,52.9,52.83,52.89,85275.0,46.9834,47.0456,46.9834,47.0367,85275.0
2019-06-03 12:40:00,52.88,52.89,52.86,52.88,99015.0,47.0278,47.0367,47.01,47.0278,99015.0
2019-06-03 12:45:00,52.87,52.9,52.85,52.9,15899.0,47.0189,47.0456,47.0011,47.0456,15899.0
2019-06-03 12:50:00,52.89,52.89,52.84,52.86,12628.0,47.0367,47.0367,46.9923,47.01,12628.0
2019-06-03 12:55:00,52.86,52.88,52.85,52.85,51041.0,47.01,47.0278,47.0011,47.0011,51041.0
2019-06-03 13:00:00,52.85,52.86,52.81,52.86,23553.0,47.0011,47.01,46.9656,47.01,23553.0
2019-06-03 13:05:00,52.85,52.89,52.84,52.88,14391.0,47.0011,47.0367,46.9923,47.0278,14391.0
2019-06-03 13:10:00,52.89,52.91,52.87,52.91,27789.0,47.0367,47.0545,47.0189,47.0545,27789.0
2019-06-03 13:15:00,52.9,52.91,52.88,52.88,32984.0,47.0456,47.0545,47.0278,47.0278,32984.0
2019-06-03 13:20:00,52.89,52.9,52.86,52.89,33239.0,47.0367,47.0456,47.01,47.0367,33239.0
2019-06-03 13:25:00,52.9,53.06,52.89,52.95,642893.0,47.0456,47.1879,47.0367,47.0901,642893.0
2019-06-03 13:30:00,52.94,52.95,52.84,52.88,160149.0,47.0812,47.0901,46.9923,47.0278,160149.0
2019-06-03 13:35:00,52.87,52.89,52.85,52.87,42832.0,47.0189,47.0367,47.0011,47.0189,42832.0
2019-06-03 13:40:00,52.87,52.96,52.86,52.94,43974.0,47.0189,47.099,47.01,47.0812,43974.0
2019-06-03 13:45:00,52.93,52.98,52.93,52.95,109711.0,47.0723,47.1168,47.0723,47.0901,109711.0
2019-06-03 13:50:00,52.94,52.99,52.94,52.96,95774.0,47.0812,47.1257,47.0812,47.099,95774.0
2019-06-03 13:55:00,52.96,53.05,52.95,53.01,53159.0,47.099,47.179,47.0901,47.1434,53159.0
2019-06-03 14:00:00,53.02,53.06,52.98,53.03,35222.0,47.1523,47.1879,47.1168,47.1612,35222.0
2019-06-03 14:05:00,53.03,53.07,53.02,53.07,70806.0,47.1612,47.1968,47.1523,47.1968,70806.0
2019-06-03 14:10:00,53.06,53.07,53.03,53.05,68409.0,47.1879,47.1968,47.1612,47.179,68409.0
2019-06-03 14:15:00,53.04,53.04,53.01,53.02,16672.0,47.1701,47.1701,47.1434,47.1523,16672.0
2019-06-03 14:20:00,53.01,53.05,53.01,53.03,19970.0,47.1434,47.179,47.1434,47.1612,19970.0
2019-06-03 14:25:00,53.04,53.05,53.01,53.03,28160.0,47.1701,47.179,47.1434,47.1612,28160.0
2019-06-03 14:30:00,53.04,53.06,52.97,52.98,765564.0,47.1701,47.1879,47.1079,47.1168,765564.0
2019-06-03 14:35:00,52.98,52.99,52.95,52.96,61074.0,47.1168,47.1257,47.0901,47.099,61074.0
2019-06-03 14:40:00,52.97,52.98,52.95,52.97,22657.0,47.1079,47.1168,47.0901,47.1079,22657.0
2019-06-03 14:45:00,52.97,52.98,52.93,52.94,19197.0,47.1079,47.1168,47.0723,47.0812,19197.0
2019-06-03 14:50:00,52.94,52.95,52.92,52.92,44004.0,47.0812,47.0901,47.0634,47.0634,44004.0
2019-06-03 14:55:00,52.93,52.95,52.91,52.95,100697.0,47.0723,47.0901,47.0545,47.0901,100697.0
2019-06-03 15:00:00,52.95,52.95,52.89,52.9,44905.0,47.0901,47.0901,47.0367,47.0456,44905.0
2019-06-03 15:05:00,52.9,52.94,52.9,52.92,73717.0,47.0456,47.0812,47.0456,47.0634,73717.0
2019-06-03 15:10:00,52.91,52.98,52.89,52.97,122726.0,47.0545,47.1168,47.0367,47.1079,122726.0
2019-06-03 15:15:00,52.97,52.99,52.94,52.98,125563.0,47.1079,47.1257,47.0812,47.1168,125563.0
2019-06-03 15:20:00,52.98,53.04,52.97,52.98,155162.0,47.1168,47.1701,47.1079,47.1168,155162.0
2019-06-03 15:25:00,52.98,53.0,52.91,52.94,91726.0,47.1168,47.1345,47.0545,47.0812,91726.0
2019-06-03 15:30:00,52.94,52.94,52.89,52.93,180250.0,47.0812,47.0812,47.0367,47.0723,180250.0
2019-06-03 15:35:00,52.93,52.95,52.9,52.91,131540.0,47.0723,47.0901,47.0456,47.0545,131540.0
2019-06-03 15:40:00,52.92,52.96,52.91,52.93,196469.0,47.0634,47.099,47.0545,47.0723,196469.0
2019-06-03 15:45:00,52.93,52.96,52.9,52.92,92173.0,47.0723,47.099,47.0456,47.0634,92173.0
2019-06-03 15:50:00,52.93,52.98,52.91,52.95,145840.0,47.0723,47.1168,47.0545,47.0901,145840.0
2019-06-03 15:55:00,52.95,53.04,52.95,53.02,428594.0,47.0901,47.1701,47.0901,47.1523,428594.0
2019-06-04 09:30:00,53.11,53.11,53.06,53.1,186560.0,47.2324,47.2324,47.1879,47.2235,186560.0
2019-06-04 09:35:00,53.1,53.12,53.05,53.05,41874.0,47.2235,47.2413,47.179,47.179,41874.0
2019-06-04 09:40:00,53.05,53.08,53.05,53.06,34475.0,47.179,47.2057,47.179,47.1879,34475.0
2019-06-04 09:45:00,53.06,53.09,53.05,53.06,66935.0,47.1879,47.2146,47.179,47.1879,66935.0
2019-06-04 09:50:00,53.06,53.06,53.02,53.04,102864.0,47.1879,47.1879,47.1523,47.1701,102864.0
2019-06-04 09:55:00,53.03,53.14,53.03,53.09,167852.0,47.1612,47.2591,47.1612,47.2146,167852.0
2019-06-04 10:00:00,53.1,53.12,53.06,53.07,122529.0,47.2235,47.2413,47.1879,47.1968,122529.0
2019-06-04 10:05:00,53.07,53.08,53.04,53.05,184435.0,47.1968,47.2057,47.1701,47.179,184435.0
2019-06-04 10:10:00,53.05,53.12,53.05,53.12,61394.0,47.179,47.2413,47.179,47.2413,61394.0
2019-06-04 10:15:00,53.13,53.15,53.1,53.13,68975.0,47.2502,47.2679,47.2235,47.2502,68975.0
2019-06-04 10:20:00,53.12,53.14,53.1,53.14,65252.0,47.2413,47.2591,47.2235,47.2591,65252.0
2019-06-04 10:25:00,53.14,53.19,53.13,53.17,84461.0,47.2591,47.3035,47.2502,47.2857,84461.0
2019-06-04 10:30:00,53.18,53.21,53.17,53.2,252037.0,47.2946,47.3213,47.2857,47.3124,252037.0
2019-06-04 10:35:00,53.2,53.2,53.17,53.17,32673.0,47.3124,47.3124,47.2857,47.2857,32673.0
2019-06-04 10:40:00,53.17,53.17,53.15,53.16,118205.0,47.2857,47.2857,47.2679,47.2768,118205.0
2019-06-04 10:45:00,53.15,53.16,53.11,53.12,50318.0,47.2679,47.2768,47.2324,47.2413,50318.0
2019-06-04 10:50:00,53.12,53.16,53.1,53.12,70129.0,47.2413,47.2768,47.2235,47.2413,70129.0
2019-06-04 10:55:00,53.12,53.17,53.12,53.17,72460.0,47.2413,47.2857,47.2413,47.2857,72460.0
2019-06-04 11:00:00,53.16,53.25,53.14,53.25,65793.0,47.2768,47.3569,47.2591,47.3569,65793.0
2019-06-04 11:05:00,53.25,53.26,53.23,53.25,189009.0,47.3569,47.3658,47.3391,47.3569,189009.0
2019-06-04 11:10:00,53.25,53.25,53.22,53.23,123703.0,47.3569,47.3569,47.3302,47.3391,123703.0
2019-06-04 11:15:00,53.23,53.25,53.22,53.24,98138.0,47.3391,47.3569,47.3302,47.348,98138.0
2019-06-04 11:20:00,53.25,53.27,53.24,53.26,31857.0,47.3569,47.3747,47.348,47.3658,31857.0
2019-06-04 11:25:00,53.26,53.3,53.25,53.28,64622.0,47.3658,47.4013,47.3569,47.3836,64622.0
2019-06-04 11:30:00,53.29,53.33,53.29,53.33,83321.0,47.3924,47.428,47.3924,47.428,83321.0
2019-06-04 11:35:00,53.33,53.35,53.32,53.34,274115.0,47.428,47.4458,47.4191,47.4369,274115.0
2019-06-04 11:40:00,53.33,53.37,53.33,53.37,57649.0,47.428,47.4636,47.428,47.4636,57649.0
2019-06-04 11:45:00,53.37,53.39,53.35,53.38,175296.0,47.4636,47.4814,47.4458,47.4725,175296.0
2019-06-04 11:50:00,53.38,53.39,53.36,53.37,169899.0,47.4725,47.4814,47.4547,47.4636,169899.0
2019-06-04 11:55:00,53.38,53.4,53.37,53.37,32137.0,47.4725,47.4903,47.4636,47.4636,32137.0
2019-06-04 12:00:00,53.38,53.38,53.33,53.34,39835.0,47.4725,47.4725,47.428,47.4369,39835.0
2019-06-04 12:05:00,53.34,53.38,53.34,53.38,76765.0,47.4369,47.4725,47.4369,47.4725,76765.0
2019-06-04 12:10:00,53.38,53.39,53.36,53.38,37736.0,47.4725,47.4814,47.4547,47.4725,37736.0
2019-06-04 12:15:00,53.39,53.39,53.36,53.39,51261.0,47.4814,47.4814,47.4547,47.4814,51261.0
2019-06-04 12:20:00,53.39,53.41,53.38,53.4,110085.0,47.4814,47.4992,47.4725,47.4903,110085.0
2019-06-04 12:25:00,53.4,53.4,53.38,53.4,18619.0,47.4903,47.4903,47.4725,47.4903,18619.0
2019-06-04 12:30:00,53.4,53.42,53.38,53.38,27322.0,47.4903,47.5081,47.4725,47.4725,27322.0
2019-06-04 12:35:00,53.38,53.4,53.38,53.4,21170.0,47.4725,47.4903,47.4725,47.4903,21170.0
2019-06-04 12:40:00,53.4,53.42,53.39,53.42,25685.0,47.4903,47.5081,47.4814,47.5081,25685.0
2019-06-04 12:45:00,53.43,53.44,53.42,53.44,21534.0,47.517,47.5258,47.5081,47.5258,21534.0
2019-06-04 12:50:00,53.44,53.46,53.44,53.46,25316.0,47.5258,47.5436,47.5258,47.5436,25316.0
2019-06-04 12:55:00,53.46,53.47,53.45,53.45,30370.0,47.5436,47.5525,47.5347,47.5347,30370.0
2019-06-04 13:00:00,53.45,53.46,53.44,53.45,19141.0,47.5347,47.5436,47.5258,47.5347,19141.0
2019-06-04 13:05:00,53.45,53.46,53.45,53.46,35600.0,47.5347,47.5436,47.5347,47.5436,35600.0
2019-06-04 13:10:00,53.46,53.47,53.43,53.45,35575.0,47.5436,47.5525,47.517,47.5347,35575.0
2019-06-04 13:15:00,53.45,53.45,53.41,53.42,30646.0,47.5347,47.5347,47.4992,47.5081,30646.0
2019-06-04 13:20:00,53.42,53.46,53.42,53.46,41649.0,47.5081,47.5436,47.5081,47.5436,41649.0
2019-06-04 13:25:00,53.45,53.46,53.44,53.46,31278.0,47.5347,47.5436,47.5258,47.5436,31278.0
2019-06-04 13:30:00,53.45,53.48,53.44,53.47,13314.0,47.5347,47.5614,47.5258,47.5525,13314.0
2019-06-04 13:35:00,53.47,53.48,53.45,53.47,24663.0,47.5525,47.5614,47.5347,47.5525,24663.0
2019-06-04 13:40:00,53.47,53.5,53.47,53.5,21258.0,47.5525,47.5792,47.5525,47.5792,21258.0
2019-06-04 13:45:00,53.5,53.51,53.49,53.51,11040.0,47.5792,47.5881,47.5703,47.5881,11040.0
2019-06-04 13:50:00,53.51,53.53,53.48,53.49,50899.0,47.5881,47.6059,47.5614,47.5703,50899.0
2019-06-04 13:55:00,53.49,53.53,53.49,53.52,10378.0,47.5703,47.6059,47.5703,47.597,10378.0
2019-06-04 14:00:00,53.52,53.54,53.51,53.53,34186.0,47.597,47.6148,47.5881,47.6059,34186.0
2019-06-04 14:05:00,53.53,53.53,53.48,53.49,62870.0,47.6059,47.6059,47.5614,47.5703,62870.0
2019-06-04 14:10:00,53.5,53.51,53.48,53.49,44858.0,47.5792,47.5881,47.5614,47.5703,44858.0
2019-06-04 14:15:00,53.5,53.5,53.48,53.49,18394.0,47.5792,47.5792,47.5614,47.5703,18394.0
2019-06-04 14:20:00,53.49,53.5,53.48,53.5,12668.0,47.5703,47.5792,47.5614,47.5792,12668.0
2019-06-04 14:25:00,53.5,53.51,53.49,53.5,35208.0,47.5792,47.5881,47.5703,47.5792,35208.0
2019-06-04 14:30:00,53.51,53.52,53.49,53.51,25240.0,47.5881,47.597,47.5703,47.5881,25240.0
2019-06-04 14:35:00,53.51,53.53,53.5,53.52,50823.0,47.5881,47.6059,47.5792,47.597,50823.0
2019-06-04 14:40:00,53.52,53.54,53.52,53.54,39887.0,47.597,47.6148,47.597,47.6148,39887.0
2019-06-04 14:45:00,53.54,53.54,53.52,53.54,28911.0,47.6148,47.6148,47.597,47.6148,28911.0
2019-06-04 14:50:00,53.54,53.54,53.51,53.52,28187.0,47.6148,47.6148,47.5881,47.597,28187.0
2019-06-04 14:55:00,53.52,53.54,53.51,53.52,89157.0,47.597,47.6148,47.5881,47.597,89157.0
2019-06-04 15:00:00,53.52,53.54,53.51,53.53,24911.0,47.597,47.6148,47.5881,47.6059,24911.0
2019-06-04 15:05:00,53.52,53.54,53.52,53.54,37099.0,47.597,47.6148,47.597,47.6148,37099.0
2019-06-04 15:10:00,53.54,53.54,53.52,53.53,58242.0,47.6148,47.6148,47.597,47.6059,58242.0
2019-06-04 15:15:00,53.53,53.54,53.52,53.53,39374.0,47.6059,47.6148,47.597,47.6059,39374.0
2019-06-04 15:20:00,53.53,53.54,53.51,53.53,65778.0,47.6059,47.6148,47.5881,47.6059,65778.0
2019-06-04 15:25:00,53.53,53.54,53.53,53.54,54850.0,47.6059,47.6148,47.6059,47.6148,54850.0
2019-06-04 15:30:00,53.54,53.54,53.52,53.54,48597.0,47.6148,47.6148,47.597,47.6148,48597.0
2019-06-04 15:35:00,53.54,53.57,53.53,53.55,150330.0,47.6148,47.6415,47.6059,47.6237,150330.0
2019-06-04 15:40:00,53.55,53.56,53.55,53.55,68570.0,47.6237,47.6326,47.6237,47.6237,68570.0
2019-06-04 15:45:00,53.55,53.62,53.55,53.6,1780121.0,47.6237,47.6859,47.6237,47.6681,1780121.0
2019-06-04 15:50:00,53.61,53.66,53.6,53.66,244441.0,47.677,47.7215,47.6681,47.7215,244441.0
2019-06-04 15:55:00,53.65,53.68,53.63,53.65,822821.0,47.7126,47.7393,47.6948,47.7126,822821.0
2019-06-05 09:30:00,53.89,53.91,53.85,53.86,71495.0,47.926,47.9438,47.8905,47.8994,71495.0
2019-06-05 09:35:00,53.86,53.88,53.82,53.83,80722.0,47.8994,47.9172,47.8638,47.8727,80722.0
2019-06-05 09:40:00,53.83,53.83,53.78,53.79,45516.0,47.8727,47.8727,47.8282,47.8371,45516.0
2019-06-05 09:45:00,53.79,53.79,53.74,53.75,178818.0,47.8371,47.8371,47.7926,47.8015,178818.0
2019-06-05 09:50:00,53.75,53.76,53.69,53.71,112807.0,47.8015,47.8104,47.7482,47.766,112807.0
2019-06-05 09:55:00,53.71,53.77,53.71,53.77,100665.0,47.766,47.8193,47.766,47.8193,100665.0
2019-06-05 10:00:00,53.76,53.8,53.69,53.7,89300.0,47.8104,47.846,47.7482,47.7571,89300.0
2019-06-05 10:05:00,53.7,53.74,53.68,53.73,73798.0,47.7571,47.7926,47.7393,47.7838,73798.0
2019-06-05 10:10:00,53.73,53.75,53.71,53.72,92612.0,47.7838,47.8015,47.766,47.7749,92612.0
2019-06-05 10:15:00,53.72,53.74,53.7,53.74,123985.0,47.7749,47.7926,47.7571,47.7926,123985.0
2019-06-05 10:20:00,53.75,53.76,53.7,53.73,42901.0,47.8015,47.8104,47.7571,47.7838,42901.0
2019-06-05 10:25:00,53.73,53.74,53.69,53.7,35371.0,47.7838,47.7926,47.7482,47.7571,35371.0
2019-06-05 10:30:00,53.69,53.7,53.62,53.64,156452.0,47.7482,47.7571,47.6859,47.7037,156452.0
2019-06-05 10:35:00,53.65,53.67,53.62,53.66,63085.0,47.7126,47.7304,47.6859,47.7215,63085.0
2019-06-05 10:40:00,53.66,53.68,53.66,53.66,79436.0,47.7215,47.7393,47.7215,47.7215,79436.0
2019-06-05 10:45:00,53.65,53.67,53.62,53.62,86499.0,47.7126,47.7304,47.6859,47.6859,86499.0
2019-06-05 10:50:00,53.62,53.63,53.58,53.61,145349.0,47.6859,47.6948,47.6504,47.677,145349.0
2019-06-05 10:55:00,53.61,53.63,53.59,53.63,68033.0,47.677,47.6948,47.6592,47.6948,68033.0
2019-06-05 11:00:00,53.63,53.67,53.61,53.67,159818.0,47.6948,47.7304,47.677,47.7304,159818.0
2019-06-05 11:05:00,53.67,53.68,53.6,53.63,83030.0,47.7304,47.7393,47.6681,47.6948,83030.0
2019-06-05 11:10:00,53.62,53.66,53.61,53.66,14492.0,47.6859,47.7215,47.677,47.7215,14492.0
2019-06-05 11:15:00,53.64,53.65,53.62,53.63,41202.0,47.7037,47.7126,47.6859,47.6948,41202.0
2019-06-05 11:20:00,53.64,53.68,53.63,53.66,47771.0,47.7037,47.7393,47.6948,47.7215,47771.0
2019-06-05 11:25:00,53.67,53.69,53.63,53.66,131621.0,47.7304,47.7482,47.6948,47.7215,131621.0
2019-06-05 11:30:00,53.66,53.69,53.66,53.67,64803.0,47.7215,47.7482,47.7215,47.7304,64803.0
2019-06-05 11:35:00,53.66,53.69,53.66,53.66,63535.0,47.7215,47.7482,47.7215,47.7215,63535.0
2019-06-05 11:40:00,53.65,53.66,53.63,53.64,13657.0,47.7126,47.7215,47.6948,47.7037,13657.0
2019-06-05 11:45:00,53.64,53.67,53.62,53.62,45486.0,47.7037,47.7304,47.6859,47.6859,45486.0
2019-06-05 11:50:00,53.63,53.66,53.61,53.63,44393.0,47.6948,47.7215,47.677,47.6948,44393.0
2019-06-05 11:55:00,53.63,53.67,53.63,53.66,39876.0,47.6948,47.7304,47.6948,47.7215,39876.0
2019-06-05 12:00:00,53.67,53.68,53.64,53.65,19978.0,47.7304,47.7393,47.7037,47.7126,19978.0
2019-06-05 12:05:00,53.66,53.67,53.64,53.65,31081.0,47.7215,47.7304,47.7037,47.7126,31081.0
2019-06-05 12:10:00,53.65,53.66,53.61,53.62,43471.0,47.7126,47.7215,47.677,47.6859,43471.0
2019-06-05 12:15:00,53.62,53.64,53.61,53.62,17484.0,47.6859,47.7037,47.677,47.6859,17484.0
2019-06-05 12:20:00,53.62,53.65,53.62,53.64,19339.0,47.6859,47.7126,47.6859,47.7037,19339.0
2019-06-05 12:25:00,53.63,53.68,53.63,53.67,37202.0,47.6948,47.7393,47.6948,47.7304,37202.0
2019-06-05 12:30:00,53.67,53.67,53.6,53.63,108158.0,47.7304,47.7304,47.6681,47.6948,108158.0
2019-06-05 12:35:00,53.63,53.67,53.62,53.66,15133.0,47.6948,47.7304,47.6859,47.7215,15133.0
2019-06-05 12:40:00,53.66,53.67,53.65,53.66,25011.0,47.7215,47.7304,47.7126,47.7215,25011.0
2019-06-05 12:45:00,53.67,53.67,53.63,53.63,29549.0,47.7304,47.7304,47.6948,47.6948,29549.0
2019-06-05 12:50:00,53.63,53.66,53.62,53.65,17022.0,47.6948,47.7215,47.6859,47.7126,17022.0
2019-06-05 12:55:00,53.66,53.66,53.63,53.63,14628.0,47.7215,47.7215,47.6948,47.6948,14628.0
2019-06-05 13:00:00,53.63,53.67,53.63,53.66,7788.0,47.6948,47.7304,47.6948,47.7215,7788.0
2019-06-05 13:05:00,53.66,53.68,53.66,53.67,12203.0,47.7215,47.7393,47.7215,47.7304,12203.0
2019-06-05 13:10:00,53.67,53.68,53.65,53.66,17013.0,47.7304,47.7393,47.7126,47.7215,17013.0
2019-06-05 13:15:00,53.66,53.67,53.65,53.65,44336.0,47.7215,47.7304,47.7126,47.7126,44336.0
2019-06-05 13:20:00,53.66,53.68,53.65,53.66,21716.0,47.7215,47.7393,47.7126,47.7215,21716.0
2019-06-05 13:25:00,53.66,53.66,53.63,53.65,47602.0,47.7215,47.7215,47.6948,47.7126,47602.0
2019-06-05 13:30:00,53.65,53.66,53.64,53.66,29598.0,47.7126,47.7215,47.7037,47.7215,29598.0
2019-06-05 13:35:00,53.66,53.67,53.64,53.66,27849.0,47.7215,47.7304,47.7037,47.7215,27849.0
2019-06-05 13:40:00,53.66,53.68,53.64,53.68,17280.0,47.7215,47.7393,47.7037,47.7393,17280.0
2019-06-05 13:45:00,53.68,53.68,53.66,53.66,6553.0,47.7393,47.7393,47.7215,47.7215,6553.0
2019-06-05 13:50:00,53.66,53.66,53.63,53.64,25535.0,47.7215,47.7215,47.6948,47.7037,25535.0
2019-06-05 13:55:00,53.63,53.66,53.62,53.66,7404.0,47.6948,47.7215,47.6859,47.7215,7404.0
2019-06-05 14:00:00,53.65,53.66,53.64,53.66,16615.0,47.7126,47.7215,47.7037,47.7215,16615.0
2019-06-05 14:05:00,53.66,53.68,53.65,53.67,11933.0,47.7215,47.7393,47.7126,47.7304,11933.0
2019-06-05 14:10:00,53.68,53.7,53.67,53.68,20557.0,47.7393,47.7571,47.7304,47.7393,20557.0
2019-06-05 14:15:00,53.68,53.68,53.66,53.67,9103.0,47.7393,47.7393,47.7215,47.7304,9103.0
2019-06-05 14:20:00,53.67,53.68,53.66,53.68,16315.0,47.7304,47.7393,47.7215,47.7393,16315.0
2019-06-05 14:25:00,53.68,53.68,53.65,53.66,19289.0,47.7393,47.7393,47.7126,47.7215,19289.0
2019-06-05 14:30:00,53.66,53.68,53.65,53.67,9484.0,47.7215,47.7393,47.7126,47.7304,9484.0
2019-06-05 14:35:00,53.67,53.68,53.65,53.65,14305.0,47.7304,47.7393,47.7126,47.7126,14305.0
2019-06-05 14:40:00,53.66,53.66,53.63,53.63,13067.0,47.7215,47.7215,47.6948,47.6948,13067.0
2019-06-05 14:45:00,53.63,53.65,53.62,53.62,9947.0,47.6948,47.7126,47.6859,47.6859,9947.0
2019-06-05 14:50:00,53.62,53.62,53.59,53.61,10137.0,47.6859,47.6859,47.6592,47.677,10137.0
2019-06-05 14:55:00,53.6,53.63,53.59,53.62,22321.0,47.6681,47.6948,47.6592,47.6859,22321.0
2019-06-05 15:00:00,53.61,53.63,53.61,53.63,20436.0,47.677,47.6948,47.677,47.6948,20436.0
2019-06-05 15:05:00,53.63,53.63,53.6,53.6,10582.0,47.6948,47.6948,47.6681,47.6681,10582.0
2019-06-05 15:10:00,53.6,53.64,53.6,53.62,36323.0,47.6681,47.7037,47.6681,47.6859,36323.0
2019-06-05 15:15:00,53.62,53.63,53.6,53.63,28209.0,47.6859,47.6948,47.6681,47.6948,28209.0
2019-06-05 15:20:00,53.62,53.63,53.61,53.62,21998.0,47.6859,47.6948,47.677,47.6859,21998.0
2019-06-05 15:25:00,53.63,53.63,53.6,53.6,60705.0,47.6948,47.6948,47.6681,47.6681,60705.0
2019-06-05 15:30:00,53.6,53.6,53.55,53.58,137575.0,47.6681,47.6681,47.6237,47.6504,137575.0
2019-06-05 15:35:00,53.58,53.59,53.55,53.57,107706.0,47.6504,47.6592,47.6237,47.6415,107706.0
2019-06-05 15:40:00,53.57,53.61,53.57,53.61,43375.0,47.6415,47.677,47.6415,47.677,43375.0
2019-06-05 15:45:00,53.61,53.63,53.59,53.6,57892.0,47.677,47.6948,47.6592,47.6681,57892.0
2019-06-05 15:50:00,53.6,53.65,53.6,53.65,159943.0,47.6681,47.7126,47.6681,47.7126,159943.0
2019-06-05 15:55:00,53.65,53.66,53.62,53.66,577547.0,47.7126,47.7215,47.6859,47.7215,577547.0
2019-06-06 09:30:00,53.72,53.75,53.7,53.75,61758.0,47.7749,47.8015,47.7571,47.8015,61758.0
2019-06-06 09:35:00,53.75,53.77,53.74,53.75,57371.0,47.8015,47.8193,47.7926,47.8015,57371.0
2019-06-06 09:40:00,53.75,53.78,53.73,53.74,93946.0,47.8015,47.8282,47.7838,47.7926,93946.0
2019-06-06 09:45:00,53.73,53.74,53.71,53.73,32137.0,47.7838,47.7926,47.766,47.7838,32137.0
2019-06-06 09:50:00,53.73,53.75,53.69,53.7,98708.0,47.7838,47.8015,47.7482,47.7571,98708.0
2019-06-06 09:55:00,53.71,53.72,53.66,53.66,36265.0,47.766,47.7749,47.7215,47.7215,36265.0
2019-06-06 10:00:00,53.67,53.71,53.66,53.71,92264.0,47.7304,47.766,47.7215,47.766,92264.0
2019-06-06 10:05:00,53.71,53.72,53.69,53.7,75191.0,47.766,47.7749,47.7482,47.7571,75191.0
2019-06-06 10:10:00,53.69,53.72,53.69,53.72,69792.0,47.7482,47.7749,47.7482,47.7749,69792.0
2019-06-06 10:15:00,53.72,53.72,53.69,53.71,63983.0,47.7749,47.7749,47.7482,47.766,63983.0
2019-06-06 10:20:00,53.7,53.7,53.65,53.68,12911.0,47.7571,47.7571,47.7126,47.7393,12911.0
2019-06-06 10:25:00,53.67,53.68,53.62,53.62,28809.0,47.7304,47.7393,47.6859,47.6859,28809.0
2019-06-06 10:30:00,53.63,53.67,53.62,53.65,8838.0,47.6948,47.7304,47.6859,47.7126,8838.0
2019-06-06 10:35:00,53.66,53.7,53.66,53.7,45479.0,47.7215,47.7571,47.7215,47.7571,45479.0
2019-06-06 10:40:00,53.7,53.73,53.69,53.7,48144.0,47.7571,47.7838,47.7482,47.7571,48144.0
2019-06-06 10:45:00,53.7,53.71,53.69,53.7,16858.0,47.7571,47.766,47.7482,47.7571,16858.0
2019-06-06 10:50:00,53.7,53.73,53.7,53.72,17019.0,47.7571,47.7838,47.7571,47.7749,17019.0
2019-06-06 10:55:00,53.72,53.72,53.7,53.71,23553.0,47.7749,47.7749,47.7571,47.766,23553.0
2019-06-06 11:00:00,53.71,53.72,53.68,53.69,55652.0,47.766,47.7749,47.7393,47.7482,55652.0
2019-06-06 11:05:00,53.69,53.73,53.68,53.72,58294.0,47.7482,47.7838,47.7393,47.7749,58294.0
2019-06-06 11:10:00,53.72,53.74,53.71,53.74,13311.0,47.7749,47.7926,47.766,47.7926,13311.0
2019-06-06 11:15:00,53.74,53.77,53.74,53.76,6208.0,47.7926,47.8193,47.7926,47.8104,6208.0
2019-06-06 11:20:00,53.76,53.77,53.74,53.75,15971.0,47.8104,47.8193,47.7926,47.8015,15971.0
2019-06-06 11:25:00,53.75,53.76,53.73,53.76,8975.0,47.8015,47.8104,47.7838,47.8104,8975.0
2019-06-06 11:30:00,53.75,53.77,53.75,53.77,5754.0,47.8015,47.8193,47.8015,47.8193,5754.0
2019-06-06 11:35:00,53.77,53.77,53.74,53.75,12023.0,47.8193,47.8193,47.7926,47.8015,12023.0
2019-06-06 11:40:00,53.74,53.79,53.73,53.74,74444.0,47.7926,47.8371,47.7838,47.7926,74444.0
2019-06-06 11:45:00,53.74,53.77,53.7,53.71,49709.0,47.7926,47.8193,47.7571,47.766,49709.0
2019-06-06 11:50:00,53.7,53.73,53.69,53.72,73592.0,47.7571,47.7838,47.7482,47.7749,73592.0
2019-06-06 11:55:00,53.72,53.72,53.69,53.71,35404.0,47.7749,47.7749,47.7482,47.766,35404.0
2019-06-06 12:00:00,53.7,53.71,53.68,53.69,79349.0,47.7571,47.766,47.7393,47.7482,79349.0
2019-06-06 12:05:00,53.69,53.7,53.68,53.69,14904.0,47.7482,47.7571,47.7393,47.7482,14904.0
2019-06-06 12:10:00,53.68,53.69,53.67,53.68,23988.0,47.7393,47.7482,47.7304,47.7393,23988.0
2019-06-06 12:15:00,53.69,53.71,53.68,53.7,5184.0,47.7482,47.766,47.7393,47.7571,5184.0
2019-06-06 12:20:00,53.7,53.71,53.69,53.7,7561.0,47.7571,47.766,47.7482,47.7571,7561.0
2019-06-06 12:25:00,53.7,53.71,53.69,53.7,4572.0,47.7571,47.766,47.7482,47.7571,4572.0
2019-06-06 12:30:00,53.71,53.71,53.69,53.71,4397.0,47.766,47.766,47.7482,47.766,4397.0
2019-06-06 12:35:00,53.71,53.71,53.69,53.69,11918.0,47.766,47.766,47.7482,47.7482,11918.0
2019-06-06 12:40:00,53.69,53.69,53.68,53.69,9190.0,47.7482,47.7482,47.7393,47.7482,9190.0
2019-06-06 12:45:00,53.69,53.73,53.69,53.72,7012.0,47.7482,47.7838,47.7482,47.7749,7012.0
2019-06-06 12:50:00,53.73,53.73,53.71,53.71,13225.0,47.7838,47.7838,47.766,47.766,13225.0
2019-06-06 12:55:00,53.71,53.71,53.7,53.71,11107.0,47.766,47.766,47.7571,47.766,11107.0
2019-06-06 13:00:00,53.71,53.71,53.7,53.7,12091.0,47.766,47.766,47.7571,47.7571,12091.0
2019-06-06 13:05:00,53.71,53.71,53.69,53.69,10887.0,47.766,47.766,47.7482,47.7482,10887.0
2019-06-06 13:10:00,53.69,53.7,53.68,53.7,9046.0,47.7482,47.7571,47.7393,47.7571,9046.0
2019-06-06 13:15:00,53.7,53.7,53.68,53.69,16438.0,47.7571,47.7571,47.7393,47.7482,16438.0
2019-06-06 13:20:00,53.69,53.69,53.66,53.68,45810.0,47.7482,47.7482,47.7215,47.7393,45810.0
2019-06-06 13:25:00,53.67,53.7,53.67,53.69,39516.0,47.7304,47.7571,47.7304,47.7482,39516.0
2019-06-06 13:30:00,53.7,53.7,53.69,53.7,7025.0,47.7571,47.7571,47.7482,47.7571,7025.0
2019-06-06 13:35:00,53.7,53.71,53.69,53.69,3161.0,47.7571,47.766,47.7482,47.7482,3161.0
2019-06-06 13:40:00,53.69,53.7,53.68,53.7,16750.0,47.7482,47.7571,47.7393,47.7571,16750.0
2019-06-06 13:45:00,53.7,53.71,53.69,53.71,26005.0,47.7571,47.766,47.7482,47.766,26005.0
2019-06-06 13:50:00,53.7,53.71,53.69,53.7,5019.0,47.7571,47.766,47.7482,47.7571,5019.0
2019-06-06 13:55:00,53.69,53.7,53.69,53.69,6563.0,47.7482,47.7571,47.7482,47.7482,6563.0
2019-06-06 14:00:00,53.69,53.71,53.67,53.7,42627.0,47.7482,47.766,47.7304,47.7571,42627.0
2019-06-06 14:05:00,53.7,53.71,53.69,53.69,13574.0,47.7571,47.766,47.7482,47.7482,13574.0
2019-06-06 14:10:00,53.7,53.72,53.69,53.7,50939.0,47.7571,47.7749,47.7482,47.7571,50939.0
2019-06-06 14:15:00,53.7,53.71,53.7,53.71,15001.0,47.7571,47.766,47.7571,47.766,15001.0
2019-06-06 14:20:00,53.71,53.71,53.69,53.7,15756.0,47.766,47.766,47.7482,47.7571,15756.0
2019-06-06 14:25:00,53.7,53.7,53.68,53.68,27963.0,47.7571,47.7571,47.7393,47.7393,27963.0
2019-06-06 14:30:00,53.68,53.75,53.67,53.72,328894.0,47.7393,47.8015,47.7304,47.7749,328894.0
2019-06-06 14:35:00,53.72,53.72,53.68,53.7,145985.0,47.7749,47.7749,47.7393,47.7571,145985.0
2019-06-06 14:40:00,53.7,53.73,53.69,53.73,46131.0,47.7571,47.7838,47.7482,47.7838,46131.0
2019-06-06 14:45:00,53.72,53.73,53.69,53.69,12644.0,47.7749,47.7838,47.7482,47.7482,12644.0
2019-06-06 14:50:00,53.7,53.71,53.69,53.71,24868.0,47.7571,47.766,47.7482,47.766,24868.0
2019-06-06 14:55:00,53.7,53.71,53.69,53.69,34690.0,47.7571,47.766,47.7482,47.7482,34690.0
2019-06-06 15:00:00,53.7,53.71,53.69,53.71,44235.0,47.7571,47.766,47.7482,47.766,44235.0
2019-06-06 15:05:00,53.7,53.73,53.7,53.71,15266.0,47.7571,47.7838,47.7571,47.766,15266.0
2019-06-06 15:10:00,53.72,53.73,53.71,53.72,4058.0,47.7749,47.7838,47.766,47.7749,4058.0
2019-06-06 15:15:00,53.72,53.75,53.72,53.75,20234.0,47.7749,47.8015,47.7749,47.8015,20234.0
2019-06-06 15:20:00,53.75,53.76,53.74,53.76,19432.0,47.8015,47.8104,47.7926,47.8104,19432.0
2019-06-06 15:25:00,53.77,53.8,53.76,53.79,10976.0,47.8193,47.846,47.8104,47.8371,10976.0
2019-06-06 15:30:00,53.79,53.83,53.78,53.83,47863.0,47.8371,47.8727,47.8282,47.8727,47863.0
2019-06-06 15:35:00,53.83,53.83,53.79,53.81,224100.0,47.8727,47.8727,47.8371,47.8549,224100.0
2019-06-06 15:40:00,53.81,53.82,53.78,53.79,174959.0,47.8549,47.8638,47.8282,47.8371,174959.0
2019-06-06 15:45:00,53.79,53.81,53.77,53.8,201157.0,47.8371,47.8549,47.8193,47.846,201157.0
2019-06-06 15:50:00,53.8,53.81,53.75,53.75,132331.0,47.846,47.8549,47.8015,47.8015,132331.0
2019-06-06 15:55:00,53.76,53.77,53.73,53.74,391552.0,47.8104,47.8193,47.7838,47.7926,391552.0
2019-06-07 09:30:00,54.09,54.09,54.06,54.09,46970.0,48.1039,48.1039,48.0772,48.1039,46970.0
2019-06-07 09:35:00,54.09,54.2,54.09,54.2,21049.0,48.1039,48.2017,48.1039,48.2017,21049.0
2019-06-07 09:40:00,54.2,54.21,54.17,54.18,28234.0,48.2017,48.2106,48.1751,48.184,28234.0
2019-06-07 09:45:00,54.17,54.19,54.16,54.17,48235.0,48.1751,48.1928,48.1662,48.1751,48235.0
2019-06-07 09:50:00,54.17,54.19,54.16,54.18,54506.0,48.1751,48.1928,48.1662,48.184,54506.0
2019-06-07 09:55:00,54.18,54.2,54.17,54.18,168577.0,48.184,48.2017,48.1751,48.184,168577.0
2019-06-07 10:00:00,54.18,54.22,54.18,54.21,132441.0,48.184,48.2195,48.184,48.2106,132441.0
2019-06-07 10:05:00,54.22,54.25,54.21,54.22,31852.0,48.2195,48.2462,48.2106,48.2195,31852.0
2019-06-07 10:10:00,54.23,54.23,54.19,54.19,25721.0,48.2284,48.2284,48.1928,48.1928,25721.0
2019-06-07 10:15:00,54.2,54.23,54.19,54.23,12383.0,48.2017,48.2284,48.1928,48.2284,12383.0
2019-06-07 10:20:00,54.23,54.24,54.2,54.23,26584.0,48.2284,48.2373,48.2017,48.2284,26584.0
2019-06-07 10:25:00,54.23,54.25,54.2,54.24,170432.0,48.2284,48.2462,48.2017,48.2373,170432.0
2019-06-07 10:30:00,54.24,54.3,54.23,54.29,42380.0,48.2373,48.2907,48.2284,48.2818,42380.0
2019-06-07 10:35:00,54.29,54.3,54.27,54.29,23285.0,48.2818,48.2907,48.264,48.2818,23285.0
2019-06-07 10:40:00,54.29,54.3,54.27,54.3,29155.0,48.2818,48.2907,48.264,48.2907,29155.0
2019-06-07 10:45:00,54.29,54.33,54.27,54.32,50833.0,48.2818,48.3174,48.264,48.3085,50833.0
2019-06-07 10:50:00,54.32,54.35,54.32,54.33,12985.0,48.3085,48.3351,48.3085,48.3174,12985.0
2019-06-07 10:55:00,54.33,54.35,54.32,54.34,82061.0,48.3174,48.3351,48.3085,48.3262,82061.0
2019-06-07 11:00:00,54.34,54.35,54.32,54.32,77532.0,48.3262,48.3351,48.3085,48.3085,77532.0
2019-06-07 11:05:00,54.32,54.32,54.28,54.29,73921.0,48.3085,48.3085,48.2729,48.2818,73921.0
2019-06-07 11:10:00,54.29,54.3,54.28,54.28,40645.0,48.2818,48.2907,48.2729,48.2729,40645.0
2019-06-07 11:15:00,54.27,54.3,54.27,54.29,54024.0,48.264,48.2907,48.264,48.2818,54024.0
2019-06-07 11:20:00,54.29,54.31,54.28,54.28,20691.0,48.2818,48.2996,48.2729,48.2729,20691.0
2019-06-07 11:25:00,54.27,54.27,54.22,54.23,59938.0,48.264,48.264,48.2195,48.2284,59938.0
2019-06-07 11:30:00,54.23,54.25,54.21,54.23,24309.0,48.2284,48.2462,48.2106,48.2284,24309.0
2019-06-07 11:35:00,54.23,54.23,54.2,54.22,59002.0,48.2284,48.2284,48.2017,48.2195,59002.0
2019-06-07 11:40:00,54.22,54.27,54.21,54.26,27024.0,48.2195,48.264,48.2106,48.2551,27024.0
2019-06-07 11:45:00,54.27,54.28,54.24,54.28,57455.0,48.264,48.2729,48.2373,48.2729,57455.0
2019-06-07 11:50:00,54.28,54.29,54.25,54.26,15245.0,48.2729,48.2818,48.2462,48.2551,15245.0
2019-06-07 11:55:00,54.26,54.27,54.23,54.23,490730.0,48.2551,48.264,48.2284,48.2284,490730.0
2019-06-07 12:00:00,54.23,54.24,54.21,54.21,82339.0,48.2284,48.2373,48.2106,48.2106,82339.0
2019-06-07 12:05:00,54.22,54.26,54.21,54.25,19697.0,48.2195,48.2551,48.2106,48.2462,19697.0
2019-06-07 12:10:00,54.24,54.26,54.23,54.26,20136.0,48.2373,48.2551,48.2284,48.2551,20136.0
2019-06-07 12:15:00,54.26,54.26,54.24,54.24,12707.0,48.2551,48.2551,48.2373,48.2373,12707.0
2019-06-07 12:20:00,54.23,54.27,54.23,54.26,19975.0,48.2284,48.264,48.2284,48.2551,19975.0
2019-06-07 12:25:00,54.26,54.27,54.24,54.26,5637.0,48.2551,48.264,48.2373,48.2551,5637.0
2019-06-07 12:30:00,54.27,54.28,54.26,54.28,5760.0,48.264,48.2729,48.2551,48.2729,5760.0
2019-06-07 12:35:00,54.28,54.28,54.25,54.26,20207.0,48.2729,48.2729,48.2462,48.2551,20207.0
2019-06-07 12:40:00,54.26,54.3,54.26,54.3,17678.0,48.2551,48.2907,48.2551,48.2907,17678.0
2019-06-07 12:45:00,54.3,54.31,54.29,54.3,3595.0,48.2907,48.2996,48.2818,48.2907,3595.0
2019-06-07 12:50:00,54.3,54.32,54.29,54.3,20049.0,48.2907,48.3085,48.2818,48.2907,20049.0
2019-06-07 12:55:00,54.3,54.32,54.29,54.32,37009.0,48.2907,48.3085,48.2818,48.3085,37009.0
2019-06-07 13:00:00,54.32,54.33,54.31,54.33,8300.0,48.3085,48.3174,48.2996,48.3174,8300.0
2019-06-07 13:05:00,54.33,54.33,54.3,54.3,31685.0,48.3174,48.3174,48.2907,48.2907,31685.0
2019-06-07 13:10:00,54.31,54.31,54.29,54.3,11337.0,48.2996,48.2996,48.2818,48.2907,11337.0
2019-06-07 13:15:00,54.3,54.3,54.28,54.29,12018.0,48.2907,48.2907,48.2729,48.2818,12018.0
2019-06-07 13:20:00,54.29,54.3,54.26,54.26,6163.0,48.2818,48.2907,48.2551,48.2551,6163.0
2019-06-07 13:25:00,54.27,54.27,54.26,54.27,5676.0,48.264,48.264,48.2551,48.264,5676.0
2019-06-07 13:30:00,54.26,54.28,54.26,54.26,11346.0,48.2551,48.2729,48.2551,48.2551,11346.0
2019-06-07 13:35:00,54.27,54.29,54.27,54.29,33778.0,48.264,48.2818,48.264,48.2818,33778.0
2019-06-07 13:40:00,54.29,54.29,54.28,54.29,7006.0,48.2818,48.2818,48.2729,48.2818,7006.0
2019-06-07 13:45:00,54.29,54.29,54.27,54.27,13184.0,48.2818,48.2818,48.264,48.264,13184.0
2019-06-07 13:50:00,54.27,54.28,54.27,54.28,32413.0,48.264,48.2729,48.264,48.2729,32413.0
2019-06-07 13:55:00,54.28,54.31,54.27,54.31,13923.0,48.2729,48.2996,48.264,48.2996,13923.0
2019-06-07 14:00:00,54.3,54.31,54.28,54.29,21146.0,48.2907,48.2996,48.2729,48.2818,21146.0
2019-06-07 14:05:00,54.29,54.3,54.28,54.3,7212.0,48.2818,48.2907,48.2729,48.2907,7212.0
2019-06-07 14:10:00,54.29,54.31,54.29,54.3,8992.0,48.2818,48.2996,48.2818,48.2907,8992.0
2019-06-07 14:15:00,54.3,54.31,54.29,54.31,10351.0,48.2907,48.2996,48.2818,48.2996,10351.0
2019-06-07 14:20:00,54.3,54.33,54.3,54.33,10312.0,48.2907,48.3174,48.2907,48.3174,10312.0
2019-06-07 14:25:00,54.34,54.35,54.32,54.32,14684.0,48.3262,48.3351,48.3085,48.3085,14684.0
2019-06-07 14:30:00,54.32,54.33,54.31,54.31,49161.0,48.3085,48.3174,48.2996,48.2996,49161.0
2019-06-07 14:35:00,54.31,54.33,54.3,54.32,62496.0,48.2996,48.3174,48.2907,48.3085,62496.0
2019-06-07 14:40:00,54.32,54.33,54.32,54.32,155420.0,48.3085,48.3174,48.3085,48.3085,155420.0
2019-06-07 14:45:00,54.33,54.34,54.31,54.32,254080.0,48.3174,48.3262,48.2996,48.3085,254080.0
2019-06-07 14:50:00,54.32,54.33,54.31,54.33,106643.0,48.3085,48.3174,48.2996,48.3174,106643.0
2019-06-07 14:55:00,54.33,54.33,54.32,54.33,236305.0,48.3174,48.3174,48.3085,48.3174,236305.0
2019-06-07 15:00:00,54.33,54.36,54.32,54.36,304808.0,48.3174,48.344,48.3085,48.344,304808.0
2019-06-07 15:05:00,54.36,54.36,54.34,54.35,206701.0,48.344,48.344,48.3262,48.3351,206701.0
2019-06-07 15:10:00,54.35,54.36,54.34,54.36,220700.0,48.3351,48.344,48.3262,48.344,220700.0
2019-06-07 15:15:00,54.36,54.37,54.35,54.37,453760.0,48.344,48.3529,48.3351,48.3529,453760.0
2019-06-07 15:20:00,54.37,54.39,54.35,54.39,310116.0,48.3529,48.3707,48.3351,48.3707,310116.0
2019-06-07 15:25:00,54.39,54.41,54.38,54.4,509223.0,48.3707,48.3885,48.3618,48.3796,509223.0
2019-06-07 15:30:00,54.39,54.41,54.39,54.39,59907.0,48.3707,48.3885,48.3707,48.3707,59907.0
2019-06-07 15:35:00,54.4,54.4,54.39,54.39,28853.0,48.3796,48.3796,48.3707,48.3707,28853.0
2019-06-07 15:40:00,54.39,54.41,54.38,54.4,43584.0,48.3707,48.3885,48.3618,48.3796,43584.0
2019-06-07 15:45:00,54.4,54.4,54.37,54.39,83716.0,48.3796,48.3796,48.3529,48.3707,83716.0
2019-06-07 15:50:00,54.39,54.4,54.35,54.35,99327.0,48.3707,48.3796,48.3351,48.3351,99327.0
2019-06-07 15:55:00,54.36,54.38,54.35,54.37,272472.0,48.344,48.3618,48.3351,48.3529,272472.0
2019-06-10 09:30:00,54.62,54.69,54.62,54.69,42579.0,48.5753,48.6375,48.5753,48.6375,42579.0
2019-06-10 09:35:00,54.69,54.7,54.67,54.68,31525.0,48.6375,48.6464,48.6197,48.6286,31525.0
2019-06-10 09:40:00,54.68,54.69,54.66,54.66,73349.0,48.6286,48.6375,48.6108,48.6108,73349.0
2019-06-10 09:45:00,54.67,54.67,54.61,54.62,42127.0,48.6197,48.6197,48.5664,48.5753,42127.0
2019-06-10 09:50:00,54.62,54.63,54.61,54.62,47787.0,48.5753,48.5842,48.5664,48.5753,47787.0
2019-06-10 09:55:00,54.62,54.65,54.62,54.65,23728.0,48.5753,48.6019,48.5753,48.6019,23728.0
2019-06-10 10:00:00,54.65,54.66,54.62,54.63,183849.0,48.6019,48.6108,48.5753,48.5842,183849.0
2019-06-10 10:05:00,54.63,54.66,54.63,54.65,26333.0,48.5842,48.6108,48.5842,48.6019,26333.0
2019-06-10 10:10:00,54.65,54.65,54.63,54.65,73088.0,48.6019,48.6019,48.5842,48.6019,73088.0
2019-06-10 10:15:00,54.65,54.67,54.65,54.66,30774.0,48.6019,48.6197,48.6019,48.6108,30774.0
2019-06-10 10:20:00,54.67,54.67,54.65,54.67,84347.0,48.6197,48.6197,48.6019,48.6197,84347.0
2019-06-10 10:25:00,54.67,54.69,54.66,54.69,50235.0,48.6197,48.6375,48.6108,48.6375,50235.0
2019-06-10 10:30:00,54.69,54.69,54.67,54.68,10997.0,48.6375,48.6375,48.6197,48.6286,10997.0
2019-06-10 10:35:00,54.69,54.7,54.67,54.68,20674.0,48.6375,48.6464,48.6197,48.6286,20674.0
2019-06-10 10:40:00,54.67,54.71,54.67,54.71,35351.0,48.6197,48.6553,48.6197,48.6553,35351.0
2019-06-10 10:45:00,54.71,54.72,54.71,54.72,19599.0,48.6553,48.6642,48.6553,48.6642,19599.0
2019-06-10 10:50:00,54.72,54.72,54.7,54.72,4574.0,48.6642,48.6642,48.6464,48.6642,4574.0
2019-06-10 10:55:00,54.72,54.74,54.71,54.72,29567.0,48.6642,48.682,48.6553,48.6642,29567.0
2019-06-10 11:00:00,54.72,54.73,54.71,54.72,32462.0,48.6642,48.6731,48.6553,48.6642,32462.0
2019-06-10 11:05:00,54.72,54.73,54.71,54.73,12566.0,48.6642,48.6731,48.6553,48.6731,12566.0
2019-06-10 11:10:00,54.73,54.74,54.72,54.74,15140.0,48.6731,48.682,48.6642,48.682,15140.0
2019-06-10 11:15:00,54.74,54.74,54.73,54.74,6271.0,48.682,48.682,48.6731,48.682,6271.0
2019-06-10 11:20:00,54.74,54.74,54.72,54.72,8882.0,48.682,48.682,48.6642,48.6642,8882.0
2019-06-10 11:25:00,54.73,54.74,54.72,54.72,19155.0,48.6731,48.682,48.6642,48.6642,19155.0
2019-06-10 11:30:00,54.72,54.74,54.72,54.73,20356.0,48.6642,48.682,48.6642,48.6731,20356.0
2019-06-10 11:35:00,54.73,54.74,54.7,54.72,30603.0,48.6731,48.682,48.6464,48.6642,30603.0
2019-06-10 11:40:00,54.72,54.76,54.71,54.75,105054.0,48.6642,48.6998,48.6553,48.6909,105054.0
2019-06-10 11:45:00,54.75,54.75,54.74,54.75,27256.0,48.6909,48.6909,48.682,48.6909,27256.0
2019-06-10 11:50:00,54.75,54.76,54.75,54.76,61113.0,48.6909,48.6998,48.6909,48.6998,61113.0
2019-06-10 11:55:00,54.75,54.76,54.73,54.74,8876.0,48.6909,48.6998,48.6731,48.682,8876.0
2019-06-10 12:00:00,54.73,54.74,54.72,54.73,13014.0,48.6731,48.682,48.6642,48.6731,13014.0
2019-06-10 12:05:00,54.73,54.73,54.71,54.71,28964.0,48.6731,48.6731,48.6553,48.6553,28964.0
2019-06-10 12:10:00,54.7,54.72,54.7,54.71,27482.0,48.6464,48.6642,48.6464,48.6553,27482.0
2019-06-10 12:15:00,54.71,54.71,54.68,54.69,20816.0,48.6553,48.6553,48.6286,48.6375,20816.0
2019-06-10 12:20:00,54.69,54.69,54.66,54.68,41254.0,48.6375,48.6375,48.6108,48.6286,41254.0
2019-06-10 12:25:00,54.68,54.69,54.67,54.69,26569.0,48.6286,48.6375,48.6197,48.6375,26569.0
2019-06-10 12:30:00,54.68,54.69,54.66,54.66,13346.0,48.6286,48.6375,48.6108,48.6108,13346.0
2019-06-10 12:35:00,54.66,54.67,54.65,54.67,11850.0,48.6108,48.6197,48.6019,48.6197,11850.0
2019-06-10 12:40:00,54.67,54.68,54.67,54.67,13835.0,48.6197,48.6286,48.6197,48.6197,13835.0
2019-06-10 12:45:00,54.67,54.68,54.66,54.68,28815.0,48.6197,48.6286,48.6108,48.6286,28815.0
2019-06-10 12:50:00,54.68,54.68,54.66,54.68,9462.0,48.6286,48.6286,48.6108,48.6286,9462.0
2019-06-10 12:55:00,54.67,54.68,54.65,54.65,15557.0,48.6197,48.6286,48.6019,48.6019,15557.0
2019-06-10 13:00:00,54.66,54.7,54.66,54.69,32436.0,48.6108,48.6464,48.6108,48.6375,32436.0
2019-06-10 13:05:00,54.7,54.7,54.68,54.68,21257.0,48.6464,48.6464,48.6286,48.6286,21257.0
2019-06-10 13:10:00,54.68,54.69,54.66,54.67,28550.0,48.6286,48.6375,48.6108,48.6197,28550.0
2019-06-10 13:15:00,54.67,54.68,54.65,54.66,47311.0,48.6197,48.6286,48.6019,48.6108,47311.0
2019-06-10 13:20:00,54.66,54.67,54.65,54.66,13977.0,48.6108,48.6197,48.6019,48.6108,13977.0
2019-06-10 13:25:00,54.66,54.66,54.65,54.66,7531.0,48.6108,48.6108,48.6019,48.6108,7531.0
2019-06-10 13:30:00,54.66,54.68,54.65,54.68,42425.0,48.6108,48.6286,48.6019,48.6286,42425.0
2019-06-10 13:35:00,54.67,54.69,54.67,54.67,11722.0,48.6197,48.6375,48.6197,48.6197,11722.0
2019-06-10 13:40:00,54.67,54.69,54.65,54.65,34656.0,48.6197,48.6375,48.6019,48.6019,34656.0
2019-06-10 13:45:00,54.65,54.67,54.65,54.67,25963.0,48.6019,48.6197,48.6019,48.6197,25963.0
2019-06-10 13:50:00,54.67,54.67,54.64,54.66,10068.0,48.6197,48.6197,48.593,48.6108,10068.0
2019-06-10 13:55:00,54.65,54.66,54.65,54.66,7785.0,48.6019,48.6108,48.6019,48.6108,7785.0
2019-06-10 14:00:00,54.66,54.66,54.62,54.65,56746.0,48.6108,48.6108,48.5753,48.6019,56746.0
2019-06-10 14:05:00,54.64,54.65,54.62,54.62,107477.0,48.593,48.6019,48.5753,48.5753,107477.0
2019-06-10 14:10:00,54.62,54.63,54.59,54.61,15586.0,48.5753,48.5842,48.5486,48.5664,15586.0
2019-06-10 14:15:00,54.62,54.62,54.59,54.61,11367.0,48.5753,48.5753,48.5486,48.5664,11367.0
2019-06-10 14:20:00,54.6,54.62,54.6,54.62,9168.0,48.5575,48.5753,48.5575,48.5753,9168.0
2019-06-10 14:25:00,54.61,54.62,54.6,54.61,10560.0,48.5664,48.5753,48.5575,48.5664,10560.0
2019-06-10 14:30:00,54.61,54.64,54.61,54.64,28203.0,48.5664,48.593,48.5664,48.593,28203.0
2019-06-10 14:35:00,54.63,54.64,54.62,54.64,20058.0,48.5842,48.593,48.5753,48.593,20058.0
2019-06-10 14:40:00,54.64,54.66,54.64,54.66,134914.0,48.593,48.6108,48.593,48.6108,134914.0
2019-06-10 14:45:00,54.65,54.67,54.65,54.66,28311.0,48.6019,48.6197,48.6019,48.6108,28311.0
2019-06-10 14:50:00,54.67,54.67,54.66,54.66,3499.0,48.6197,48.6197,48.6108,48.6108,3499.0
2019-06-10 14:55:00,54.66,54.67,54.65,54.66,14206.0,48.6108,48.6197,48.6019,48.6108,14206.0
2019-06-10 15:00:00,54.67,54.67,54.65,54.66,14278.0,48.6197,48.6197,48.6019,48.6108,14278.0
2019-06-10 15:05:00,54.66,54.67,54.64,54.67,11637.0,48.6108,48.6197,48.593,48.6197,11637.0
2019-06-10 15:10:00,54.66,54.66,54.63,54.64,11533.0,48.6108,48.6108,48.5842,48.593,11533.0
2019-06-10 15:15:00,54.64,54.67,54.64,54.67,12526.0,48.593,48.6197,48.593,48.6197,12526.0
2019-06-10 15:20:00,54.66,54.67,54.64,54.65,11035.0,48.6108,48.6197,48.593,48.6019,11035.0
2019-06-10 15:25:00,54.64,54.65,54.62,54.63,19366.0,48.593,48.6019,48.5753,48.5842,19366.0
2019-06-10 15:30:00,54.63,54.66,54.61,54.64,26657.0,48.5842,48.6108,48.5664,48.593,26657.0
2019-06-10 15:35:00,54.63,54.64,54.62,54.63,18124.0,48.5842,48.593,48.5753,48.5842,18124.0
2019-06-10 15:40:00,54.62,54.64,54.61,54.63,127466.0,48.5753,48.593,48.5664,48.5842,127466.0
2019-06-10 15:45:00,54.63,54.63,54.61,54.61,35897.0,48.5842,48.5842,48.5664,48.5664,35897.0
2019-06-10 15:50:00,54.62,54.63,54.61,54.63,43661.0,48.5753,48.5842,48.5664,48.5842,43661.0
2019-06-10 15:55:00,54.63,54.64,54.61,54.62,171623.0,48.5842,48.593,48.5664,48.5753,171623.0
2019-06-11 09:30:00,54.96,54.99,54.96,54.97,112444.0,48.8776,48.9043,48.8776,48.8865,112444.0
2019-06-11 09:35:00,54.97,54.98,54.85,54.87,90588.0,48.8865,48.8954,48.7798,48.7976,90588.0
2019-06-11 09:40:00,54.87,54.91,54.87,54.91,69498.0,48.7976,48.8332,48.7976,48.8332,69498.0
2019-06-11 09:45:00,54.91,54.93,54.88,54.91,18328.0,48.8332,48.851,48.8065,48.8332,18328.0
2019-06-11 09:50:00,54.91,54.92,54.88,54.91,49601.0,48.8332,48.8421,48.8065,48.8332,49601.0
2019-06-11 09:55:00,54.91,54.93,54.87,54.87,48823.0,48.8332,48.851,48.7976,48.7976,48823.0
2019-06-11 10:00:00,54.88,54.89,54.87,54.88,133563.0,48.8065,48.8154,48.7976,48.8065,133563.0
2019-06-11 10:05:00,54.88,54.89,54.81,54.81,56149.0,48.8065,48.8154,48.7442,48.7442,56149.0
2019-06-11 10:10:00,54.81,54.83,54.79,54.81,25958.0,48.7442,48.762,48.7264,48.7442,25958.0
2019-06-11 10:15:00,54.81,54.84,54.81,54.83,39450.0,48.7442,48.7709,48.7442,48.762,39450.0
2019-06-11 10:20:00,54.84,54.86,54.82,54.84,56835.0,48.7709,48.7887,48.7531,48.7709,56835.0
2019-06-11 10:25:00,54.84,54.88,54.84,54.88,50814.0,48.7709,48.8065,48.7709,48.8065,50814.0
2019-06-11 10:30:00,54.87,54.88,54.84,54.85,25094.0,48.7976,48.8065,48.7709,48.7798,25094.0
2019-06-11 10:35:00,54.84,54.84,54.82,54.84,29828.0,48.7709,48.7709,48.7531,48.7709,29828.0
2019-06-11 10:40:00,54.84,54.85,54.8,54.8,21874.0,48.7709,48.7798,48.7353,48.7353,21874.0
2019-06-11 10:45:00,54.8,54.83,54.78,54.82,34052.0,48.7353,48.762,48.7176,48.7531,34052.0
2019-06-11 10:50:00,54.81,54.82,54.77,54.82,45474.0,48.7442,48.7531,48.7087,48.7531,45474.0
2019-06-11 10:55:00,54.82,54.85,54.81,54.85,26095.0,48.7531,48.7798,48.7442,48.7798,26095.0
2019-06-11 11:00:00,54.85,54.86,54.83,54.86,27173.0,48.7798,48.7887,48.762,48.7887,27173.0
2019-06-11 11:05:00,54.86,54.88,54.86,54.87,26005.0,48.7887,48.8065,48.7887,48.7976,26005.0
2019-06-11 11:10:00,54.87,54.88,54.86,54.86,21000.0,48.7976,48.8065,48.7887,48.7887,21000.0
2019-06-11 11:15:00,54.85,54.87,54.84,54.87,72929.0,48.7798,48.7976,48.7709,48.7976,72929.0
2019-06-11 11:20:00,54.87,54.88,54.86,54.87,93445.0,48.7976,48.8065,48.7887,48.7976,93445.0
2019-06-11 11:25:00,54.87,54.87,54.81,54.82,90462.0,48.7976,48.7976,48.7442,48.7531,90462.0
2019-06-11 11:30:00,54.82,54.83,54.8,54.81,24178.0,48.7531,48.762,48.7353,48.7442,24178.0
2019-06-11 11:35:00,54.81,54.81,54.77,54.77,43020.0,48.7442,48.7442,48.7087,48.7087,43020.0
2019-06-11 11:40:00,54.76,54.78,54.76,54.78,19346.0,48.6998,48.7176,48.6998,48.7176,19346.0
2019-06-11 11:45:00,54.77,54.79,54.76,54.77,15734.0,48.7087,48.7264,48.6998,48.7087,15734.0
2019-06-11 11:50:00,54.78,54.8,54.77,54.8,26017.0,48.7176,48.7353,48.7087,48.7353,26017.0
2019-06-11 11:55:00,54.8,54.81,54.79,54.79,10022.0,48.7353,48.7442,48.7264,48.7264,10022.0
2019-06-11 12:00:00,54.8,54.8,54.76,54.78,22605.0,48.7353,48.7353,48.6998,48.7176,22605.0
2019-06-11 12:05:00,54.77,54.79,54.76,54.79,10769.0,48.7087,48.7264,48.6998,48.7264,10769.0
2019-06-11 12:10:00,54.78,54.79,54.77,54.79,37435.0,48.7176,48.7264,48.7087,48.7264,37435.0
2019-06-11 12:15:00,54.78,54.79,54.74,54.77,570393.0,48.7176,48.7264,48.682,48.7087,570393.0
2019-06-11 12:20:00,54.76,54.78,54.76,54.77,55554.0,48.6998,48.7176,48.6998,48.7087,55554.0
2019-06-11 12:25:00,54.76,54.76,54.75,54.76,26503.0,48.6998,48.6998,48.6909,48.6998,26503.0
2019-06-11 12:30:00,54.75,54.79,54.74,54.79,59019.0,48.6909,48.7264,48.682,48.7264,59019.0
2019-06-11 12:35:00,54.78,54.79,54.77,54.78,12307.0,48.7176,48.7264,48.7087,48.7176,12307.0
2019-06-11 12:40:00,54.78,54.79,54.76,54.77,18500.0,48.7176,48.7264,48.6998,48.7087,18500.0
2019-06-11 12:45:00,54.77,54.78,54.75,54.75,17563.0,48.7087,48.7176,48.6909,48.6909,17563.0
2019-06-11 12:50:00,54.76,54.77,54.75,54.75,19983.0,48.6998,48.7087,48.6909,48.6909,19983.0
2019-06-11 12:55:00,54.75,54.76,54.74,54.75,12121.0,48.6909,48.6998,48.682,48.6909,12121.0
2019-06-11 13:00:00,54.75,54.78,54.74,54.77,13209.0,48.6909,48.7176,48.682,48.7087,13209.0
2019-06-11 13:05:00,54.77,54.78,54.75,54.77,24583.0,48.7087,48.7176,48.6909,48.7087,24583.0
2019-06-11 13:10:00,54.76,54.78,54.75,54.78,13146.0,48.6998,48.7176,48.6909,48.7176,13146.0
2019-06-11 13:15:00,54.78,54.79,54.78,54.78,6278.0,48.7176,48.7264,48.7176,48.7176,6278.0
2019-06-11 13:20:00,54.77,54.79,54.75,54.76,12915.0,48.7087,48.7264,48.6909,48.6998,12915.0
2019-06-11 13:25:00,54.76,54.77,54.76,54.77,6311.0,48.6998,48.7087,48.6998,48.7087,6311.0
2019-06-11 13:30:00,54.77,54.79,54.76,54.78,12910.0,48.7087,48.7264,48.6998,48.7176,12910.0
2019-06-11 13:35:00,54.79,54.8,54.78,54.79,6398.0,48.7264,48.7353,48.7176,48.7264,6398.0
2019-06-11 13:40:00,54.78,54.82,54.78,54.81,42294.0,48.7176,48.7531,48.7176,48.7442,42294.0
2019-06-11 13:45:00,54.82,54.82,54.8,54.8,18977.0,48.7531,48.7531,48.7353,48.7353,18977.0
2019-06-11 13:50:00,54.81,54.84,54.81,54.84,22638.0,48.7442,48.7709,48.7442,48.7709,22638.0
2019-06-11 13:55:00,54.84,54.86,54.83,54.86,84360.0,48.7709,48.7887,48.762,48.7887,84360.0
2019-06-11 14:00:00,54.86,54.88,54.85,54.88,58316.0,48.7887,48.8065,48.7798,48.8065,58316.0
2019-06-11 14:05:00,54.88,54.88,54.86,54.87,84057.0,48.8065,48.8065,48.7887,48.7976,84057.0
2019-06-11 14:10:00,54.86,54.87,54.84,54.85,35674.0,48.7887,48.7976,48.7709,48.7798,35674.0
2019-06-11 14:15:00,54.86,54.86,54.84,54.85,7315.0,48.7887,48.7887,48.7709,48.7798,7315.0
2019-06-11 14:20:00,54.84,54.85,54.83,54.85,6797.0,48.7709,48.7798,48.762,48.7798,6797.0
2019-06-11 14:25:00,54.84,54.86,54.83,54.84,12869.0,48.7709,48.7887,48.762,48.7709,12869.0
2019-06-11 14:30:00,54.83,54.84,54.82,54.82,12451.0,48.762,48.7709,48.7531,48.7531,12451.0
2019-06-11 14:35:00,54.83,54.83,54.78,54.79,9944.0,48.762,48.762,48.7176,48.7264,9944.0
2019-06-11 14:40:00,54.79,54.8,54.77,54.79,35461.0,48.7264,48.7353,48.7087,48.7264,35461.0
2019-06-11 14:45:00,54.79,54.79,54.76,54.78,13262.0,48.7264,48.7264,48.6998,48.7176,13262.0
2019-06-11 14:50:00,54.78,54.78,54.76,54.77,8301.0,48.7176,48.7176,48.6998,48.7087,8301.0
2019-06-11 14:55:00,54.77,54.78,54.76,54.78,8999.0,48.7087,48.7176,48.6998,48.7176,8999.0
2019-06-11 15:00:00,54.78,54.79,54.74,54.74,17671.0,48.7176,48.7264,48.682,48.682,17671.0
2019-06-11 15:05:00,54.75,54.79,54.75,54.78,25913.0,48.6909,48.7264,48.6909,48.7176,25913.0
2019-06-11 15:10:00,54.78,54.79,54.76,54.76,17980.0,48.7176,48.7264,48.6998,48.6998,17980.0
2019-06-11 15:15:00,54.76,54.78,54.76,54.77,18812.0,48.6998,48.7176,48.6998,48.7087,18812.0
2019-06-11 15:20:00,54.76,54.78,54.75,54.77,22751.0,48.6998,48.7176,48.6909,48.7087,22751.0
2019-06-11 15:25:00,54.78,54.79,54.76,54.77,18949.0,48.7176,48.7264,48.6998,48.7087,18949.0
2019-06-11 15:30:00,54.77,54.8,54.76,54.79,69413.0,48.7087,48.7353,48.6998,48.7264,69413.0
2019-06-11 15:35:00,54.79,54.8,54.78,54.8,35058.0,48.7264,48.7353,48.7176,48.7353,35058.0
2019-06-11 15:40:00,54.79,54.8,54.77,54.78,40952.0,48.7264,48.7353,48.7087,48.7176,40952.0
2019-06-11 15:45:00,54.78,54.8,54.77,54.79,30032.0,48.7176,48.7353,48.7087,48.7264,30032.0
2019-06-11 15:50:00,54.79,54.8,54.77,54.79,72264.0,48.7264,48.7353,48.7087,48.7264,72264.0
2019-06-11 15:55:00,54.79,54.81,54.78,54.8,145661.0,48.7264,48.7442,48.7176,48.7353,145661.0
2019-06-12 09:30:00,54.5,54.56,54.48,54.5,57150.0,48.4685,48.5219,48.4508,48.4685,57150.0
2019-06-12 09:35:00,54.5,54.54,54.49,54.53,38653.0,48.4685,48.5041,48.4596,48.4952,38653.0
2019-06-12 09:40:00,54.54,54.57,54.53,54.55,42403.0,48.5041,48.5308,48.4952,48.513,42403.0
2019-06-12 09:45:00,54.55,54.56,54.51,54.52,17428.0,48.513,48.5219,48.4774,48.4863,17428.0
2019-06-12 09:50:00,54.51,54.53,54.5,54.51,40034.0,48.4774,48.4952,48.4685,48.4774,40034.0
2019-06-12 09:55:00,54.51,54.52,54.5,54.51,64000.0,48.4774,48.4863,48.4685,48.4774,64000.0
2019-06-12 10:00:00,54.52,54.55,54.5,54.52,99165.0,48.4863,48.513,48.4685,48.4863,99165.0
2019-06-12 10:05:00,54.52,54.52,54.48,54.48,160416.0,48.4863,48.4863,48.4508,48.4508,160416.0
2019-06-12 10:10:00,54.48,54.51,54.47,54.49,168558.0,48.4508,48.4774,48.4419,48.4596,168558.0
2019-06-12 10:15:00,54.48,54.5,54.48,54.48,83767.0,48.4508,48.4685,48.4508,48.4508,83767.0
2019-06-12 10:20:00,54.48,54.51,54.47,54.48,42617.0,48.4508,48.4774,48.4419,48.4508,42617.0
2019-06-12 10:25:00,54.48,54.48,54.45,54.45,38913.0,48.4508,48.4508,48.4241,48.4241,38913.0
2019-06-12 10:30:00,54.45,54.46,54.43,54.45,22245.0,48.4241,48.433,48.4063,48.4241,22245.0
2019-06-12 10:35:00,54.45,54.49,54.45,54.49,60533.0,48.4241,48.4596,48.4241,48.4596,60533.0
2019-06-12 10:40:00,54.49,54.5,54.47,54.47,28996.0,48.4596,48.4685,48.4419,48.4419,28996.0
2019-06-12 10:45:00,54.48,54.51,54.48,54.5,55826.0,48.4508,48.4774,48.4508,48.4685,55826.0
2019-06-12 10:50:00,54.49,54.51,54.48,54.49,140255.0,48.4596,48.4774,48.4508,48.4596,140255.0
2019-06-12 10:55:00,54.49,54.49,54.45,54.45,93050.0,48.4596,48.4596,48.4241,48.4241,93050.0
2019-06-12 11:00:00,54.45,54.47,54.43,54.47,32837.0,48.4241,48.4419,48.4063,48.4419,32837.0
2019-06-12 11:05:00,54.47,54.48,54.44,54.45,42083.0,48.4419,48.4508,48.4152,48.4241,42083.0
2019-06-12 11:10:00,54.45,54.46,54.42,54.43,18168.0,48.4241,48.433,48.3974,48.4063,18168.0
2019-06-12 11:15:00,54.43,54.44,54.41,54.44,174924.0,48.4063,48.4152,48.3885,48.4152,174924.0
2019-06-12 11:20:00,54.44,54.44,54.41,54.44,194643.0,48.4152,48.4152,48.3885,48.4152,194643.0
2019-06-12 11:25:00,54.44,54.45,54.4,54.41,55679.0,48.4152,48.4241,48.3796,48.3885,55679.0
2019-06-12 11:30:00,54.41,54.43,54.41,54.42,18244.0,48.3885,48.4063,48.3885,48.3974,18244.0
2019-06-12 11:35:00,54.42,54.42,54.35,54.36,96622.0,48.3974,48.3974,48.3351,48.344,96622.0
2019-06-12 11:40:00,54.36,54.38,54.35,54.35,50697.0,48.344,48.3618,48.3351,48.3351,50697.0
2019-06-12 11:45:00,54.36,54.36,54.32,54.32,22452.0,48.344,48.344,48.3085,48.3085,22452.0
2019-06-12 11:50:00,54.32,54.33,54.29,54.29,27155.0,48.3085,48.3174,48.2818,48.2818,27155.0
2019-06-12 11:55:00,54.29,54.3,54.28,54.29,6855.0,48.2818,48.2907,48.2729,48.2818,6855.0
2019-06-12 12:00:00,54.29,54.31,54.29,54.31,14300.0,48.2818,48.2996,48.2818,48.2996,14300.0
2019-06-12 12:05:00,54.31,54.33,54.3,54.32,25163.0,48.2996,48.3174,48.2907,48.3085,25163.0
2019-06-12 12:10:00,54.32,54.32,54.3,54.3,17596.0,48.3085,48.3085,48.2907,48.2907,17596.0
2019-06-12 12:15:00,54.3,54.33,54.29,54.32,8924.0,48.2907,48.3174,48.2818,48.3085,8924.0
2019-06-12 12:20:00,54.33,54.33,54.3,54.32,39344.0,48.3174,48.3174,48.2907,48.3085,39344.0
2019-06-12 12:25:00,54.33,54.35,54.31,54.32,631521.0,48.3174,48.3351,48.2996,48.3085,631521.0
2019-06-12 12:30:00,54.33,54.34,54.32,54.32,347289.0,48.3174,48.3262,48.3085,48.3085,347289.0
2019-06-12 12:35:00,54.32,54.33,54.29,54.3,120775.0,48.3085,48.3174,48.2818,48.2907,120775.0
2019-06-12 12:40:00,54.3,54.3,54.28,54.29,93581.0,48.2907,48.2907,48.2729,48.2818,93581.0
2019-06-12 12:45:00,54.3,54.34,54.3,54.33,292621.0,48.2907,48.3262,48.2907,48.3174,292621.0
2019-06-12 12:50:00,54.34,54.36,54.34,54.35,144498.0,48.3262,48.344,48.3262,48.3351,144498.0
2019-06-12 12:55:00,54.35,54.37,54.35,54.36,52643.0,48.3351,48.3529,48.3351,48.344,52643.0
2019-06-12 13:00:00,54.36,54.37,54.35,54.36,14585.0,48.344,48.3529,48.3351,48.344,14585.0
2019-06-12 13:05:00,54.36,54.38,54.35,54.36,247631.0,48.344,48.3618,48.3351,48.344,247631.0
2019-06-12 13:10:00,54.35,54.35,54.34,54.35,17814.0,48.3351,48.3351,48.3262,48.3351,17814.0
2019-06-12 13:15:00,54.34,54.34,54.33,54.34,13740.0,48.3262,48.3262,48.3174,48.3262,13740.0
2019-06-12 13:20:00,54.34,54.35,54.32,54.33,32782.0,48.3262,48.3351,48.3085,48.3174,32782.0
2019-06-12 13:25:00,54.33,54.33,54.31,54.33,16102.0,48.3174,48.3174,48.2996,48.3174,16102.0
2019-06-12 13:30:00,54.33,54.33,54.31,54.32,9903.0,48.3174,48.3174,48.2996,48.3085,9903.0
2019-06-12 13:35:00,54.32,54.32,54.3,54.3,7201.0,48.3085,48.3085,48.2907,48.2907,7201.0
2019-06-12 13:40:00,54.3,54.31,54.29,54.3,8084.0,48.2907,48.2996,48.2818,48.2907,8084.0
2019-06-12 13:45:00,54.3,54.32,54.3,54.32,26171.0,48.2907,48.3085,48.2907,48.3085,26171.0
2019-06-12 13:50:00,54.32,54.33,54.3,54.31,35082.0,48.3085,48.3174,48.2907,48.2996,35082.0
2019-06-12 13:55:00,54.3,54.32,54.3,54.32,12321.0,48.2907,48.3085,48.2907,48.3085,12321.0
2019-06-12 14:00:00,54.32,54.32,54.3,54.31,37234.0,48.3085,48.3085,48.2907,48.2996,37234.0
2019-06-12 14:05:00,54.3,54.31,54.28,54.28,53122.0,48.2907,48.2996,48.2729,48.2729,53122.0
2019-06-12 14:10:00,54.28,54.29,54.27,54.28,13207.0,48.2729,48.2818,48.264,48.2729,13207.0
2019-06-12 14:15:00,54.29,54.29,54.27,54.28,17378.0,48.2818,48.2818,48.264,48.2729,17378.0
2019-06-12 14:20:00,54.28,54.29,54.27,54.28,4159.0,48.2729,48.2818,48.264,48.2729,4159.0
2019-06-12 14:25:00,54.28,54.29,54.27,54.27,8084.0,48.2729,48.2818,48.264,48.264,8084.0
2019-06-12 14:30:00,54.27,54.28,54.25,54.28,91590.0,48.264,48.2729,48.2462,48.2729,91590.0
2019-06-12 14:35:00,54.28,54.3,54.28,54.29,9879.0,48.2729,48.2907,48.2729,48.2818,9879.0
2019-06-12 14:40:00,54.28,54.29,54.26,54.27,30468.0,48.2729,48.2818,48.2551,48.264,30468.0
2019-06-12 14:45:00,54.27,54.29,54.27,54.28,17169.0,48.264,48.2818,48.264,48.2729,17169.0
2019-06-12 14:50:00,54.28,54.28,54.26,54.27,14708.0,48.2729,48.2729,48.2551,48.264,14708.0
2019-06-12 14:55:00,54.27,54.28,54.25,54.26,15624.0,48.264,48.2729,48.2462,48.2551,15624.0
2019-06-12 15:00:00,54.26,54.26,54.24,54.24,12737.0,48.2551,48.2551,48.2373,48.2373,12737.0
2019-06-12 15:05:00,54.24,54.26,54.23,54.26,29989.0,48.2373,48.2551,48.2284,48.2551,29989.0
2019-06-12 15:10:00,54.25,54.27,54.25,54.25,12503.0,48.2462,48.264,48.2462,48.2462,12503.0
2019-06-12 15:15:00,54.25,54.25,54.23,54.23,23576.0,48.2462,48.2462,48.2284,48.2284,23576.0
2019-06-12 15:20:00,54.23,54.24,54.22,54.22,24631.0,48.2284,48.2373,48.2195,48.2195,24631.0
2019-06-12 15:25:00,54.23,54.24,54.23,54.23,97924.0,48.2284,48.2373,48.2284,48.2284,97924.0
2019-06-12 15:30:00,54.23,54.24,54.22,54.22,21771.0,48.2284,48.2373,48.2195,48.2195,21771.0
2019-06-12 15:35:00,54.22,54.23,54.21,54.21,9841.0,48.2195,48.2284,48.2106,48.2106,9841.0
2019-06-12 15:40:00,54.21,54.22,54.2,54.21,32850.0,48.2106,48.2195,48.2017,48.2106,32850.0
2019-06-12 15:45:00,54.22,54.23,54.21,54.21,69129.0,48.2195,48.2284,48.2106,48.2106,69129.0
2019-06-12 15:50:00,54.21,54.25,54.21,54.23,233358.0,48.2106,48.2462,48.2106,48.2284,233358.0
2019-06-12 15:55:00,54.24,54.25,54.18,54.2,264891.0,48.2373,48.2462,48.184,48.2017,264891.0
2019-06-13 09:30:00,54.28,54.29,54.25,54.26,62334.0,48.2729,48.2818,48.2462,48.2551,62334.0
2019-06-13 09:35:00,54.26,54.3,54.25,54.28,77107.0,48.2551,48.2907,48.2462,48.2729,77107.0
2019-06-13 09:40:00,54.28,54.31,54.28,54.29,57996.0,48.2729,48.2996,48.2729,48.2818,57996.0
2019-06-13 09:45:00,54.3,54.32,54.25,54.26,53685.0,48.2907,48.3085,48.2462,48.2551,53685.0
2019-06-13 09:50:00,54.26,54.27,54.22,54.23,16471.0,48.2551,48.264,48.2195,48.2284,16471.0
2019-06-13 09:55:00,54.23,54.24,54.21,54.23,291728.0,48.2284,48.2373,48.2106,48.2284,291728.0
2019-06-13 10:00:00,54.24,54.25,54.21,54.22,46165.0,48.2373,48.2462,48.2106,48.2195,46165.0
2019-06-13 10:05:00,54.21,54.22,54.18,54.2,28713.0,48.2106,48.2195,48.184,48.2017,28713.0
2019-06-13 10:10:00,54.19,54.21,54.19,54.2,100118.0,48.1928,48.2106,48.1928,48.2017,100118.0
2019-06-13 10:15:00,54.19,54.2,54.18,54.18,202040.0,48.1928,48.2017,48.184,48.184,202040.0
2019-06-13 10:20:00,54.18,54.2,54.16,54.19,166771.0,48.184,48.2017,48.1662,48.1928,166771.0
2019-06-13 10:25:00,54.19,54.2,54.18,54.2,22242.0,48.1928,48.2017,48.184,48.2017,22242.0
2019-06-13 10:30:00,54.2,54.2,54.16,54.18,27773.0,48.2017,48.2017,48.1662,48.184,27773.0
2019-06-13 10:35:00,54.18,54.2,54.17,54.19,147431.0,48.184,48.2017,48.1751,48.1928,147431.0
2019-06-13 10:40:00,54.19,54.19,54.14,54.15,65639.0,48.1928,48.1928,48.1484,48.1573,65639.0
2019-06-13 10:45:00,54.15,54.15,54.12,54.13,7505.0,48.1573,48.1573,48.1306,48.1395,7505.0
2019-06-13 10:50:00,54.12,54.12,54.09,54.1,50404.0,48.1306,48.1306,48.1039,48.1128,50404.0
2019-06-13 10:55:00,54.1,54.11,54.07,54.08,51783.0,48.1128,48.1217,48.0861,48.095,51783.0
2019-06-13 11:00:00,54.07,54.11,54.07,54.1,20944.0,48.0861,48.1217,48.0861,48.1128,20944.0
2019-06-13 11:05:00,54.09,54.1,54.04,54.07,67072.0,48.1039,48.1128,48.0594,48.0861,67072.0
2019-06-13 11:10:00,54.07,54.09,54.06,54.09,44225.0,48.0861,48.1039,48.0772,48.1039,44225.0
2019-06-13 11:15:00,54.09,54.09,54.05,54.07,33848.0,48.1039,48.1039,48.0683,48.0861,33848.0
2019-06-13 11:20:00,54.07,54.1,54.07,54.09,98348.0,48.0861,48.1128,48.0861,48.1039,98348.0
2019-06-13 11:25:00,54.09,54.11,54.08,54.11,80522.0,48.1039,48.1217,48.095,48.1217,80522.0
2019-06-13 11:30:00,54.1,54.11,54.09,54.1,25536.0,48.1128,48.1217,48.1039,48.1128,25536.0
2019-06-13 11:35:00,54.1,54.1,54.07,54.1,18760.0,48.1128,48.1128,48.0861,48.1128,18760.0
2019-06-13 11:40:00,54.09,54.1,54.08,54.08,23895.0,48.1039,48.1128,48.095,48.095,23895.0
2019-06-13 11:45:00,54.08,54.08,54.06,54.07,34593.0,48.095,48.095,48.0772,48.0861,34593.0
2019-06-13 11:50:00,54.06,54.07,54.06,54.06,53273.0,48.0772,48.0861,48.0772,48.0772,53273.0
2019-06-13 11:55:00,54.06,54.06,54.04,54.04,75306.0,48.0772,48.0772,48.0594,48.0594,75306.0
2019-06-13 12:00:00,54.04,54.06,54.04,54.05,13238.0,48.0594,48.0772,48.0594,48.0683,13238.0
2019-06-13 12:05:00,54.06,54.07,54.05,54.05,102493.0,48.0772,48.0861,48.0683,48.0683,102493.0
2019-06-13 12:10:00,54.05,54.06,54.03,54.04,20329.0,48.0683,48.0772,48.0506,48.0594,20329.0
2019-06-13 12:15:00,54.03,54.05,54.03,54.04,14437.0,48.0506,48.0683,48.0506,48.0594,14437.0
2019-06-13 12:20:00,54.04,54.05,54.02,54.04,27709.0,48.0594,48.0683,48.0417,48.0594,27709.0
2019-06-13 12:25:00,54.05,54.06,54.01,54.02,34067.0,48.0683,48.0772,48.0328,48.0417,34067.0
2019-06-13 12:30:00,54.01,54.02,53.99,54.0,45837.0,48.0328,48.0417,48.015,48.0239,45837.0
2019-06-13 12:35:00,54.0,54.0,53.99,54.0,19361.0,48.0239,48.0239,48.015,48.0239,19361.0
2019-06-13 12:40:00,53.99,54.05,53.98,54.05,40702.0,48.015,48.0683,48.0061,48.0683,40702.0
2019-06-13 12:45:00,54.05,54.08,54.05,54.07,20436.0,48.0683,48.095,48.0683,48.0861,20436.0
2019-06-13 12:50:00,54.07,54.09,54.07,54.09,15609.0,48.0861,48.1039,48.0861,48.1039,15609.0
2019-06-13 12:55:00,54.1,54.1,54.09,54.1,104749.0,48.1128,48.1128,48.1039,48.1128,104749.0
2019-06-13 13:00:00,54.1,54.12,54.09,54.11,61089.0,48.1128,48.1306,48.1039,48.1217,61089.0
2019-06-13 13:05:00,54.11,54.12,54.11,54.12,40180.0,48.1217,48.1306,48.1217,48.1306,40180.0
2019-06-13 13:10:00,54.12,54.13,54.11,54.11,61720.0,48.1306,48.1395,48.1217,48.1217,61720.0
2019-06-13 13:15:00,54.11,54.14,54.11,54.14,23969.0,48.1217,48.1484,48.1217,48.1484,23969.0
2019-06-13 13:20:00,54.14,54.15,54.13,54.14,9313.0,48.1484,48.1573,48.1395,48.1484,9313.0
2019-06-13 13:25:00,54.15,54.16,54.15,54.16,22808.0,48.1573,48.1662,48.1573,48.1662,22808.0
2019-06-13 13:30:00,54.16,54.17,54.15,54.15,130269.0,48.1662,48.1751,48.1573,48.1573,130269.0
2019-06-13 13:35:00,54.16,54.16,54.15,54.16,27000.0,48.1662,48.1662,48.1573,48.1662,27000.0
2019-06-13 13:40:00,54.15,54.16,54.15,54.15,19286.0,48.1573,48.1662,48.1573,48.1573,19286.0
2019-06-13 13:45:00,54.15,54.16,54.15,54.16,18493.0,48.1573,48.1662,48.1573,48.1662,18493.0
2019-06-13 13:50:00,54.16,54.17,54.15,54.17,20826.0,48.1662,48.1751,48.1573,48.1751,20826.0
2019-06-13 13:55:00,54.17,54.17,54.16,54.16,14923.0,48.1751,48.1751,48.1662,48.1662,14923.0
2019-06-13 14:00:00,54.16,54.17,54.16,54.16,10845.0,48.1662,48.1751,48.1662,48.1662,10845.0
2019-06-13 14:05:00,54.16,54.17,54.14,54.15,53887.0,48.1662,48.1751,48.1484,48.1573,53887.0
2019-06-13 14:10:00,54.15,54.16,54.15,54.16,19696.0,48.1573,48.1662,48.1573,48.1662,19696.0
2019-06-13 14:15:00,54.16,54.16,54.14,54.14,40386.0,48.1662,48.1662,48.1484,48.1484,40386.0
2019-06-13 14:20:00,54.14,54.15,54.14,54.15,14636.0,48.1484,48.1573,48.1484,48.1573,14636.0
2019-06-13 14:25:00,54.15,54.16,54.14,54.16,11974.0,48.1573,48.1662,48.1484,48.1662,11974.0
2019-06-13 14:30:00,54.16,54.16,54.12,54.12,21883.0,48.1662,48.1662,48.1306,48.1306,21883.0
2019-06-13 14:35:00,54.13,54.13,54.1,54.13,41609.0,48.1395,48.1395,48.1128,48.1395,41609.0
2019-06-13 14:40:00,54.12,54.15,54.12,54.15,26187.0,48.1306,48.1573,48.1306,48.1573,26187.0
2019-06-13 14:45:00,54.15,54.16,54.12,54.12,17992.0,48.1573,48.1662,48.1306,48.1306,17992.0
2019-06-13 14:50:00,54.13,54.13,54.1,54.11,15992.0,48.1395,48.1395,48.1128,48.1217,15992.0
2019-06-13 14:55:00,54.11,54.13,54.1,54.12,29893.0,48.1217,48.1395,48.1128,48.1306,29893.0
2019-06-13 15:00:00,54.12,54.12,54.09,54.1,22102.0,48.1306,48.1306,48.1039,48.1128,22102.0
2019-06-13 15:05:00,54.1,54.1,54.08,54.1,46006.0,48.1128,48.1128,48.095,48.1128,46006.0
2019-06-13 15:10:00,54.1,54.12,54.09,54.11,82045.0,48.1128,48.1306,48.1039,48.1217,82045.0
2019-06-13 15:15:00,54.1,54.1,54.07,54.08,26742.0,48.1128,48.1128,48.0861,48.095,26742.0
2019-06-13 15:20:00,54.08,54.1,54.07,54.09,29187.0,48.095,48.1128,48.0861,48.1039,29187.0
2019-06-13 15:25:00,54.1,54.11,54.09,54.1,34749.0,48.1128,48.1217,48.1039,48.1128,34749.0
2019-06-13 15:30:00,54.1,54.12,54.09,54.11,58948.0,48.1128,48.1306,48.1039,48.1217,58948.0
2019-06-13 15:35:00,54.11,54.12,54.11,54.11,30046.0,48.1217,48.1306,48.1217,48.1217,30046.0
2019-06-13 15:40:00,54.11,54.12,54.1,54.11,23941.0,48.1217,48.1306,48.1128,48.1217,23941.0
2019-06-13 15:45:00,54.11,54.11,54.08,54.08,78713.0,48.1217,48.1217,48.095,48.095,78713.0
2019-06-13 15:50:00,54.08,54.12,54.07,54.11,86614.0,48.095,48.1306,48.0861,48.1217,86614.0
2019-06-13 15:55:00,54.11,54.18,54.1,54.17,237788.0,48.1217,48.184,48.1128,48.1751,237788.0
2019-06-14 09:30:00,54.03,54.04,53.97,53.98,127132.0,48.0506,48.0594,47.9972,48.0061,127132.0
2019-06-14 09:35:00,53.98,54.0,53.97,53.99,126360.0,48.0061,48.0239,47.9972,48.015,126360.0
2019-06-14 09:40:00,53.99,54.01,53.96,53.97,138770.0,48.015,48.0328,47.9883,47.9972,138770.0
2019-06-14 09:45:00,53.97,54.01,53.97,53.99,123425.0,47.9972,48.0328,47.9972,48.015,123425.0
2019-06-14 09:50:00,53.98,54.01,53.95,53.95,63961.0,48.0061,48.0328,47.9794,47.9794,63961.0
2019-06-14 09:55:00,53.95,53.98,53.95,53.97,80217.0,47.9794,48.0061,47.9794,47.9972,80217.0
2019-06-14 10:00:00,53.97,53.99,53.96,53.98,69389.0,47.9972,48.015,47.9883,48.0061,69389.0
2019-06-14 10:05:00,53.98,54.01,53.97,54.01,65978.0,48.0061,48.0328,47.9972,48.0328,65978.0
2019-06-14 10:10:00,54.0,54.01,53.98,53.99,36809.0,48.0239,48.0328,48.0061,48.015,36809.0
2019-06-14 10:15:00,53.98,54.0,53.97,53.98,65487.0,48.0061,48.0239,47.9972,48.0061,65487.0
2019-06-14 10:20:00,53.98,54.0,53.98,54.0,149133.0,48.0061,48.0239,48.0061,48.0239,149133.0
2019-06-14 10:25:00,53.99,54.0,53.98,53.98,20686.0,48.015,48.0239,48.0061,48.0061,20686.0
2019-06-14 10:30:00,53.98,53.99,53.96,53.97,37190.0,48.0061,48.015,47.9883,47.9972,37190.0
2019-06-14 10:35:00,53.97,53.97,53.96,53.97,7367.0,47.9972,47.9972,47.9883,47.9972,7367.0
2019-06-14 10:40:00,53.97,53.98,53.96,53.98,10048.0,47.9972,48.0061,47.9883,48.0061,10048.0
2019-06-14 10:45:00,53.98,54.01,53.97,54.01,19662.0,48.0061,48.0328,47.9972,48.0328,19662.0
2019-06-14 10:50:00,54.01,54.01,53.99,54.01,48401.0,48.0328,48.0328,48.015,48.0328,48401.0
2019-06-14 10:55:00,54.01,54.01,53.99,54.01,56313.0,48.0328,48.0328,48.015,48.0328,56313.0
2019-06-14 11:00:00,54.01,54.02,54.0,54.0,64194.0,48.0328,48.0417,48.0239,48.0239,64194.0
2019-06-14 11:05:00,54.01,54.01,53.97,53.97,237381.0,48.0328,48.0328,47.9972,47.9972,237381.0
2019-06-14 11:10:00,53.97,53.98,53.95,53.96,109849.0,47.9972,48.0061,47.9794,47.9883,109849.0
2019-06-14 11:15:00,53.96,53.99,53.95,53.99,37671.0,47.9883,48.015,47.9794,48.015,37671.0
2019-06-14 11:20:00,53.99,54.01,53.98,54.01,139318.0,48.015,48.0328,48.0061,48.0328,139318.0
2019-06-14 11:25:00,54.01,54.03,54.0,54.02,139046.0,48.0328,48.0506,48.0239,48.0417,139046.0
2019-06-14 11:30:00,54.02,54.04,54.01,54.04,46042.0,48.0417,48.0594,48.0328,48.0594,46042.0
2019-06-14 11:35:00,54.03,54.03,54.02,54.03,33005.0,48.0506,48.0506,48.0417,48.0506,33005.0
2019-06-14 11:40:00,54.03,54.03,54.0,54.01,145842.0,48.0506,48.0506,48.0239,48.0328,145842.0
2019-06-14 11:45:00,54.0,54.01,53.99,54.0,83132.0,48.0239,48.0328,48.015,48.0239,83132.0
2019-06-14 11:50:00,54.0,54.01,53.98,53.98,101963.0,48.0239,48.0328,48.0061,48.0061,101963.0
2019-06-14 11:55:00,53.98,54.01,53.98,53.99,55900.0,48.0061,48.0328,48.0061,48.015,55900.0
2019-06-14 12:00:00,53.98,53.99,53.98,53.98,35037.0,48.0061,48.015,48.0061,48.0061,35037.0
2019-06-14 12:05:00,53.98,53.99,53.97,53.99,38392.0,48.0061,48.015,47.9972,48.015,38392.0
2019-06-14 12:10:00,53.99,54.0,53.98,53.98,41329.0,48.015,48.0239,48.0061,48.0061,41329.0
2019-06-14 12:15:00,53.98,53.99,53.97,53.98,27426.0,48.0061,48.015,47.9972,48.0061,27426.0
2019-06-14 12:20:00,53.97,53.98,53.97,53.98,33077.0,47.9972,48.0061,47.9972,48.0061,33077.0
2019-06-14 12:25:00,53.98,54.0,53.97,53.97,109762.0,48.0061,48.0239,47.9972,47.9972,109762.0
2019-06-14 12:30:00,53.97,53.98,53.97,53.98,19511.0,47.9972,48.0061,47.9972,48.0061,19511.0
2019-06-14 12:35:00,53.98,53.99,53.97,53.98,37094.0,48.0061,48.015,47.9972,48.0061,37094.0
2019-06-14 12:40:00,53.98,53.99,53.97,53.98,29628.0,48.0061,48.015,47.9972,48.0061,29628.0
2019-06-14 12:45:00,53.98,53.98,53.96,53.97,19565.0,48.0061,48.0061,47.9883,47.9972,19565.0
2019-06-14 12:50:00,53.97,53.98,53.97,53.97,59605.0,47.9972,48.0061,47.9972,47.9972,59605.0
2019-06-14 12:55:00,53.97,53.97,53.96,53.96,23137.0,47.9972,47.9972,47.9883,47.9883,23137.0
2019-06-14 13:00:00,53.97,53.97,53.94,53.95,29576.0,47.9972,47.9972,47.9705,47.9794,29576.0
2019-06-14 13:05:00,53.94,53.97,53.94,53.97,56566.0,47.9705,47.9972,47.9705,47.9972,56566.0
2019-06-14 13:10:00,53.97,53.97,53.94,53.95,68532.0,47.9972,47.9972,47.9705,47.9794,68532.0
2019-06-14 13:15:00,53.95,53.95,53.94,53.95,15128.0,47.9794,47.9794,47.9705,47.9794,15128.0
2019-06-14 13:20:00,53.94,53.96,53.94,53.96,46897.0,47.9705,47.9883,47.9705,47.9883,46897.0
2019-06-14 13:25:00,53.96,53.96,53.94,53.95,18539.0,47.9883,47.9883,47.9705,47.9794,18539.0
2019-06-14 13:30:00,53.95,53.96,53.94,53.94,24746.0,47.9794,47.9883,47.9705,47.9705,24746.0
2019-06-14 13:35:00,53.93,53.95,53.93,53.94,25316.0,47.9616,47.9794,47.9616,47.9705,25316.0
2019-06-14 13:40:00,53.93,53.93,53.92,53.93,12078.0,47.9616,47.9616,47.9527,47.9616,12078.0
2019-06-14 13:45:00,53.92,53.93,53.91,53.92,25247.0,47.9527,47.9616,47.9438,47.9527,25247.0
2019-06-14 13:50:00,53.92,53.93,53.91,53.93,61650.0,47.9527,47.9616,47.9438,47.9616,61650.0
2019-06-14 13:55:00,53.93,53.93,53.92,53.92,21195.0,47.9616,47.9616,47.9527,47.9527,21195.0
2019-06-14 14:00:00,53.92,53.94,53.92,53.93,12735.0,47.9527,47.9705,47.9527,47.9616,12735.0
2019-06-14 14:05:00,53.94,53.94,53.92,53.93,21856.0,47.9705,47.9705,47.9527,47.9616,21856.0
2019-06-14 14:10:00,53.92,53.94,53.92,53.93,15268.0,47.9527,47.9705,47.9527,47.9616,15268.0
2019-06-14 14:15:00,53.93,53.96,53.92,53.96,53813.0,47.9616,47.9883,47.9527,47.9883,53813.0
2019-06-14 14:20:00,53.96,53.96,53.93,53.94,20252.0,47.9883,47.9883,47.9616,47.9705,20252.0
2019-06-14 14:25:00,53.95,53.95,53.93,53.94,12851.0,47.9794,47.9794,47.9616,47.9705,12851.0
2019-06-14 14:30:00,53.94,53.95,53.94,53.95,15461.0,47.9705,47.9794,47.9705,47.9794,15461.0
2019-06-14 14:35:00,53.95,53.95,53.94,53.95,17071.0,47.9794,47.9794,47.9705,47.9794,17071.0
2019-06-14 14:40:00,53.94,53.95,53.94,53.95,24390.0,47.9705,47.9794,47.9705,47.9794,24390.0
2019-06-14 14:45:00,53.94,53.95,53.94,53.94,14803.0,47.9705,47.9794,47.9705,47.9705,14803.0
2019-06-14 14:50:00,53.94,53.95,53.93,53.94,24122.0,47.9705,47.9794,47.9616,47.9705,24122.0
2019-06-14 14:55:00,53.94,53.95,53.93,53.95,45243.0,47.9705,47.9794,47.9616,47.9794,45243.0
2019-06-14 15:00:00,53.95,53.96,53.94,53.96,32140.0,47.9794,47.9883,47.9705,47.9883,32140.0
2019-06-14 15:05:00,53.96,53.98,53.95,53.97,50215.0,47.9883,48.0061,47.9794,47.9972,50215.0
2019-06-14 15:10:00,53.98,54.0,53.97,54.0,35256.0,48.0061,48.0239,47.9972,48.0239,35256.0
2019-06-14 15:15:00,54.0,54.02,53.99,54.0,53783.0,48.0239,48.0417,48.015,48.0239,53783.0
2019-06-14 15:20:00,54.0,54.03,53.99,54.02,33198.0,48.0239,48.0506,48.015,48.0417,33198.0
2019-06-14 15:25:00,54.02,54.03,54.01,54.01,28913.0,48.0417,48.0506,48.0328,48.0328,28913.0
2019-06-14 15:30:00,54.02,54.03,54.0,54.03,66331.0,48.0417,48.0506,48.0239,48.0506,66331.0
2019-06-14 15:35:00,54.02,54.05,54.02,54.04,133160.0,48.0417,48.0683,48.0417,48.0594,133160.0
2019-06-14 15:40:00,54.04,54.04,54.02,54.03,60419.0,48.0594,48.0594,48.0417,48.0506,60419.0
2019-06-14 15:45:00,54.03,54.04,54.03,54.04,41228.0,48.0506,48.0594,48.0506,48.0594,41228.0
2019-06-14 15:50:00,54.04,54.04,54.01,54.02,191718.0,48.0594,48.0594,48.0328,48.0417,191718.0
2019-06-14 15:55:00,54.02,54.02,53.98,53.99,229316.0,48.0417,48.0417,48.0061,48.015,229316.0
2019-06-17 09:30:00,53.65,53.7,53.62,53.66,31250.0,48.1458,48.1907,48.1189,48.1548,31250.0
2019-06-17 09:35:00,53.65,53.66,53.63,53.64,32322.0,48.1458,48.1548,48.1279,48.1368,32322.0
2019-06-17 09:40:00,53.64,53.66,53.63,53.64,31112.0,48.1368,48.1548,48.1279,48.1368,31112.0
2019-06-17 09:45:00,53.65,53.68,53.64,53.67,16167.0,48.1458,48.1727,48.1368,48.1638,16167.0
2019-06-17 09:50:00,53.66,53.68,53.66,53.68,18722.0,48.1548,48.1727,48.1548,48.1727,18722.0
2019-06-17 09:55:00,53.69,53.7,53.67,53.67,32520.0,48.1817,48.1907,48.1638,48.1638,32520.0
2019-06-17 10:00:00,53.68,53.69,53.67,53.69,20827.0,48.1727,48.1817,48.1638,48.1817,20827.0
2019-06-17 10:05:00,53.69,53.7,53.68,53.69,29602.0,48.1817,48.1907,48.1727,48.1817,29602.0
2019-06-17 10:10:00,53.69,53.7,53.67,53.68,11305.0,48.1817,48.1907,48.1638,48.1727,11305.0
2019-06-17 10:15:00,53.67,53.68,53.66,53.67,26156.0,48.1638,48.1727,48.1548,48.1638,26156.0
2019-06-17 10:20:00,53.68,53.71,53.67,53.7,78552.0,48.1727,48.1997,48.1638,48.1907,78552.0
2019-06-17 10:25:00,53.71,53.71,53.68,53.7,75597.0,48.1997,48.1997,48.1727,48.1907,75597.0
2019-06-17 10:30:00,53.7,53.72,53.7,53.72,43175.0,48.1907,48.2086,48.1907,48.2086,43175.0
2019-06-17 10:35:00,53.72,53.73,53.71,53.72,31739.0,48.2086,48.2176,48.1997,48.2086,31739.0
2019-06-17 10:40:00,53.72,53.73,53.7,53.71,28095.0,48.2086,48.2176,48.1907,48.1997,28095.0
2019-06-17 10:45:00,53.7,53.7,53.69,53.7,13700.0,48.1907,48.1907,48.1817,48.1907,13700.0
2019-06-17 10:50:00,53.7,53.71,53.68,53.69,115663.0,48.1907,48.1997,48.1727,48.1817,115663.0
2019-06-17 10:55:00,53.69,53.69,53.66,53.68,570164.0,48.1817,48.1817,48.1548,48.1727,570164.0
2019-06-17 11:00:00,53.68,53.72,53.67,53.71,157667.0,48.1727,48.2086,48.1638,48.1997,157667.0
2019-06-17 11:05:00,53.7,53.7,53.68,53.69,63406.0,48.1907,48.1907,48.1727,48.1817,63406.0
2019-06-17 11:10:00,53.68,53.69,53.66,53.67,48111.0,48.1727,48.1817,48.1548,48.1638,48111.0
2019-06-17 11:15:00,53.66,53.69,53.66,53.68,17484.0,48.1548,48.1817,48.1548,48.1727,17484.0
2019-06-17 11:20:00,53.69,53.7,53.68,53.68,49661.0,48.1817,48.1907,48.1727,48.1727,49661.0
2019-06-17 11:25:00,53.68,53.68,53.67,53.68,23080.0,48.1727,48.1727,48.1638,48.1727,23080.0
2019-06-17 11:30:00,53.69,53.69,53.67,53.67,16629.0,48.1817,48.1817,48.1638,48.1638,16629.0
2019-06-17 11:35:00,53.68,53.68,53.67,53.68,1700.0,48.1727,48.1727,48.1638,48.1727,1700.0
2019-06-17 11:40:00,53.68,53.69,53.68,53.69,23332.0,48.1727,48.1817,48.1727,48.1817,23332.0
2019-06-17 11:45:00,53.69,53.7,53.69,53.69,7872.0,48.1817,48.1907,48.1817,48.1817,7872.0
2019-06-17 11:50:00,53.7,53.71,53.69,53.7,62054.0,48.1907,48.1997,48.1817,48.1907,62054.0
2019-06-17 11:55:00,53.69,53.71,53.68,53.7,110604.0,48.1817,48.1997,48.1727,48.1907,110604.0
2019-06-17 12:00:00,53.7,53.7,53.67,53.68,19018.0,48.1907,48.1907,48.1638,48.1727,19018.0
2019-06-17 12:05:00,53.68,53.69,53.68,53.68,7771.0,48.1727,48.1817,48.1727,48.1727,7771.0
2019-06-17 12:10:00,53.68,53.68,53.67,53.68,4626.0,48.1727,48.1727,48.1638,48.1727,4626.0
2019-06-17 12:15:00,53.68,53.68,53.67,53.68,8025.0,48.1727,48.1727,48.1638,48.1727,8025.0
2019-06-17 12:20:00,53.67,53.68,53.66,53.66,7883.0,48.1638,48.1727,48.1548,48.1548,7883.0
2019-06-17 12:25:00,53.67,53.69,53.66,53.68,638599.0,48.1638,48.1817,48.1548,48.1727,638599.0
2019-06-17 12:30:00,53.68,53.69,53.67,53.69,41727.0,48.1727,48.1817,48.1638,48.1817,41727.0
2019-06-17 12:35:00,53.69,53.7,53.68,53.68,21742.0,48.1817,48.1907,48.1727,48.1727,21742.0
2019-06-17 12:40:00,53.69,53.69,53.69,53.69,8545.0,48.1817,48.1817,48.1817,48.1817,8545.0
2019-06-17 12:45:00,53.69,53.69,53.69,53.69,0.0,48.1817,48.1817,48.1817,48.1817,0.0
2019-06-17 12:50:00,53.7,53.7,53.68,53.69,5750.0,48.1907,48.1907,48.1727,48.1817,5750.0
2019-06-17 12:55:00,53.68,53.69,53.68,53.69,1550.0,48.1727,48.1817,48.1727,48.1817,1550.0
2019-06-17 13:00:00,53.69,53.7,53.69,53.69,7269.0,48.1817,48.1907,48.1817,48.1817,7269.0
2019-06-17 13:05:00,53.69,53.7,53.69,53.69,4682.0,48.1817,48.1907,48.1817,48.1817,4682.0
2019-06-17 13:10:00,53.69,53.69,53.68,53.69,5518.0,48.1817,48.1817,48.1727,48.1817,5518.0
2019-06-17 13:15:00,53.69,53.69,53.68,53.69,3175.0,48.1817,48.1817,48.1727,48.1817,3175.0
2019-06-17 13:20:00,53.69,53.7,53.69,53.7,24218.0,48.1817,48.1907,48.1817,48.1907,24218.0
2019-06-17 13:25:00,53.7,53.7,53.68,53.69,4504.0,48.1907,48.1907,48.1727,48.1817,4504.0
2019-06-17 13:30:00,53.68,53.7,53.68,53.7,18151.0,48.1727,48.1907,48.1727,48.1907,18151.0
2019-06-17 13:35:00,53.7,53.7,53.69,53.7,20884.0,48.1907,48.1907,48.1817,48.1907,20884.0
2019-06-17 13:40:00,53.7,53.7,53.69,53.69,15504.0,48.1907,48.1907,48.1817,48.1817,15504.0
2019-06-17 13:45:00,53.69,53.69,53.68,53.69,974.0,48.1817,48.1817,48.1727,48.1817,974.0
2019-06-17 13:50:00,53.69,53.69,53.68,53.69,4680.0,48.1817,48.1817,48.1727,48.1817,4680.0
2019-06-17 13:55:00,53.68,53.69,53.68,53.69,19576.0,48.1727,48.1817,48.1727,48.1817,19576.0
2019-06-17 14:00:00,53.69,53.7,53.68,53.7,40715.0,48.1817,48.1907,48.1727,48.1907,40715.0
2019-06-17 14:05:00,53.7,53.7,53.68,53.68,17811.0,48.1907,48.1907,48.1727,48.1727,17811.0
2019-06-17 14:10:00,53.68,53.69,53.67,53.68,13283.0,48.1727,48.1817,48.1638,48.1727,13283.0
2019-06-17 14:15:00,53.68,53.69,53.68,53.68,5257.0,48.1727,48.1817,48.1727,48.1727,5257.0
2019-06-17 14:20:00,53.68,53.69,53.68,53.68,2542.0,48.1727,48.1817,48.1727,48.1727,2542.0
2019-06-17 14:25:00,53.69,53.69,53.65,53.66,54100.0,48.1817,48.1817,48.1458,48.1548,54100.0
2019-06-17 14:30:00,53.67,53.68,53.66,53.68,27509.0,48.1638,48.1727,48.1548,48.1727,27509.0
2019-06-17 14:35:00,53.68,53.7,53.67,53.7,97269.0,48.1727,48.1907,48.1638,48.1907,97269.0
2019-06-17 14:40:00,53.7,53.7,53.68,53.69,104415.0,48.1907,48.1907,48.1727,48.1817,104415.0
2019-06-17 14:45:00,53.69,53.69,53.68,53.69,8200.0,48.1817,48.1817,48.1727,48.1817,8200.0
2019-06-17 14:50:00,53.69,53.69,53.68,53.69,10467.0,48.1817,48.1817,48.1727,48.1817,10467.0
2019-06-17 14:55:00,53.68,53.69,53.68,53.69,1808.0,48.1727,48.1817,48.1727,48.1817,1808.0
2019-06-17 15:00:00,53.68,53.69,53.67,53.68,15854.0,48.1727,48.1817,48.1638,48.1727,15854.0
2019-06-17 15:05:00,53.68,53.69,53.67,53.69,34418.0,48.1727,48.1817,48.1638,48.1817,34418.0
2019-06-17 15:10:00,53.68,53.69,53.67,53.68,25079.0,48.1727,48.1817,48.1638,48.1727,25079.0
2019-06-17 15:15:00,53.68,53.69,53.67,53.69,18809.0,48.1727,48.1817,48.1638,48.1817,18809.0
2019-06-17 15:20:00,53.69,53.69,53.67,53.67,4300.0,48.1817,48.1817,48.1638,48.1638,4300.0
2019-06-17 15:25:00,53.67,53.68,53.67,53.68,13710.0,48.1638,48.1727,48.1638,48.1727,13710.0
2019-06-17 15:30:00,53.68,53.68,53.66,53.66,274082.0,48.1727,48.1727,48.1548,48.1548,274082.0
2019-06-17 15:35:00,53.66,53.66,53.65,53.65,27226.0,48.1548,48.1548,48.1458,48.1458,27226.0
2019-06-17 15:40:00,53.65,53.66,53.65,53.66,62389.0,48.1458,48.1548,48.1458,48.1548,62389.0
2019-06-17 15:45:00,53.66,53.66,53.65,53.65,14969.0,48.1548,48.1548,48.1458,48.1458,14969.0
2019-06-17 15:50:00,53.65,53.66,53.63,53.64,106757.0,48.1458,48.1548,48.1279,48.1368,106757.0
2019-06-17 15:55:00,53.65,53.69,53.63,53.68,253926.0,48.1458,48.1817,48.1279,48.1727,253926.0
2019-06-18 09:30:00,53.61,53.71,53.61,53.64,361228.0,48.1099,48.1997,48.1099,48.1368,361228.0
2019-06-18 09:35:00,53.65,53.68,53.61,53.67,973064.0,48.1458,48.1727,48.1099,48.1638,973064.0
2019-06-18 09:40:00,53.67,53.74,53.65,53.7,459348.0,48.1638,48.2266,48.1458,48.1907,459348.0
2019-06-18 09:45:00,53.71,53.75,53.69,53.75,712375.0,48.1997,48.2356,48.1817,48.2356,712375.0
2019-06-18 09:50:00,53.75,53.78,53.74,53.78,447999.0,48.2356,48.2625,48.2266,48.2625,447999.0
2019-06-18 09:55:00,53.78,53.81,53.78,53.79,206685.0,48.2625,48.2894,48.2625,48.2714,206685.0
2019-06-18 10:00:00,53.79,53.83,53.78,53.82,142837.0,48.2714,48.3073,48.2625,48.2984,142837.0
2019-06-18 10:05:00,53.83,53.83,53.78,53.78,163272.0,48.3073,48.3073,48.2625,48.2625,163272.0
2019-06-18 10:10:00,53.79,53.81,53.78,53.79,236661.0,48.2714,48.2894,48.2625,48.2714,236661.0
2019-06-18 10:15:00,53.8,53.81,53.77,53.79,167537.0,48.2804,48.2894,48.2535,48.2714,167537.0
2019-06-18 10:20:00,53.8,53.81,53.78,53.79,164116.0,48.2804,48.2894,48.2625,48.2714,164116.0
2019-06-18 10:25:00,53.78,53.83,53.77,53.83,183291.0,48.2625,48.3073,48.2535,48.3073,183291.0
2019-06-18 10:30:00,53.83,53.87,53.83,53.87,69316.0,48.3073,48.3432,48.3073,48.3432,69316.0
2019-06-18 10:35:00,53.87,53.91,53.86,53.89,62584.0,48.3432,48.3791,48.3343,48.3612,62584.0
2019-06-18 10:40:00,53.9,53.91,53.89,53.9,46238.0,48.3702,48.3791,48.3612,48.3702,46238.0
2019-06-18 10:45:00,53.9,53.91,53.89,53.91,113420.0,48.3702,48.3791,48.3612,48.3791,113420.0
2019-06-18 10:50:00,53.91,53.95,53.89,53.95,100593.0,48.3791,48.415,48.3612,48.415,100593.0
2019-06-18 10:55:00,53.95,53.97,53.95,53.97,34511.0,48.415,48.433,48.415,48.433,34511.0
2019-06-18 11:00:00,53.97,53.98,53.96,53.97,34757.0,48.433,48.442,48.424,48.433,34757.0
2019-06-18 11:05:00,53.97,53.99,53.96,53.97,107477.0,48.433,48.4509,48.424,48.433,107477.0
2019-06-18 11:10:00,53.96,53.97,53.93,53.94,87163.0,48.424,48.433,48.3971,48.4061,87163.0
2019-06-18 11:15:00,53.94,53.95,53.92,53.93,45374.0,48.4061,48.415,48.3881,48.3971,45374.0
2019-06-18 11:20:00,53.94,53.96,53.91,53.92,496326.0,48.4061,48.424,48.3791,48.3881,496326.0
2019-06-18 11:25:00,53.93,53.96,53.91,53.96,231523.0,48.3971,48.424,48.3791,48.424,231523.0
2019-06-18 11:30:00,53.95,53.96,53.93,53.95,91388.0,48.415,48.424,48.3971,48.415,91388.0
2019-06-18 11:35:00,53.95,53.96,53.94,53.94,122295.0,48.415,48.424,48.4061,48.4061,122295.0
2019-06-18 11:40:00,53.95,53.95,53.94,53.95,71639.0,48.415,48.415,48.4061,48.415,71639.0
2019-06-18 11:45:00,53.95,53.96,53.91,53.93,61696.0,48.415,48.424,48.3791,48.3971,61696.0
2019-06-18 11:50:00,53.93,53.93,53.91,53.92,64414.0,48.3971,48.3971,48.3791,48.3881,64414.0
2019-06-18 11:55:00,53.92,53.94,53.91,53.93,34552.0,48.3881,48.4061,48.3791,48.3971,34552.0
2019-06-18 12:00:00,53.93,53.95,53.93,53.95,27352.0,48.3971,48.415,48.3971,48.415,27352.0
2019-06-18 12:05:00,53.94,53.96,53.93,53.94,62848.0,48.4061,48.424,48.3971,48.4061,62848.0
2019-06-18 12:10:00,53.94,53.96,53.93,53.94,15103.0,48.4061,48.424,48.3971,48.4061,15103.0
2019-06-18 12:15:00,53.94,53.94,53.9,53.91,34486.0,48.4061,48.4061,48.3702,48.3791,34486.0
2019-06-18 12:20:00,53.91,53.94,53.91,53.93,23824.0,48.3791,48.4061,48.3791,48.3971,23824.0
2019-06-18 12:25:00,53.94,53.96,53.93,53.95,8261.0,48.4061,48.424,48.3971,48.415,8261.0
2019-06-18 12:30:00,53.96,53.97,53.95,53.95,29586.0,48.424,48.433,48.415,48.415,29586.0
2019-06-18 12:35:00,53.95,53.95,53.93,53.95,14568.0,48.415,48.415,48.3971,48.415,14568.0
2019-06-18 12:40:00,53.96,53.97,53.95,53.96,9437.0,48.424,48.433,48.415,48.424,9437.0
2019-06-18 12:45:00,53.96,53.96,53.94,53.96,13650.0,48.424,48.424,48.4061,48.424,13650.0
2019-06-18 12:50:00,53.96,53.96,53.94,53.94,18480.0,48.424,48.424,48.4061,48.4061,18480.0
2019-06-18 12:55:00,53.94,53.96,53.94,53.95,9604.0,48.4061,48.424,48.4061,48.415,9604.0
2019-06-18 13:00:00,53.95,53.96,53.93,53.93,39164.0,48.415,48.424,48.3971,48.3971,39164.0
2019-06-18 13:05:00,53.92,53.93,53.89,53.92,26077.0,48.3881,48.3971,48.3612,48.3881,26077.0
2019-06-18 13:10:00,53.92,53.95,53.92,53.94,4526.0,48.3881,48.415,48.3881,48.4061,4526.0
2019-06-18 13:15:00,53.94,53.94,53.92,53.93,28342.0,48.4061,48.4061,48.3881,48.3971,28342.0
2019-06-18 13:20:00,53.93,53.94,53.92,53.93,9978.0,48.3971,48.4061,48.3881,48.3971,9978.0
2019-06-18 13:25:00,53.93,53.93,53.91,53.92,25864.0,48.3971,48.3971,48.3791,48.3881,25864.0
2019-06-18 13:30:00,53.92,53.94,53.92,53.93,17535.0,48.3881,48.4061,48.3881,48.3971,17535.0
2019-06-18 13:35:00,53.94,53.95,53.93,53.94,9267.0,48.4061,48.415,48.3971,48.4061,9267.0
2019-06-18 13:40:00,53.94,53.94,53.93,53.94,13542.0,48.4061,48.4061,48.3971,48.4061,13542.0
2019-06-18 13:45:00,53.95,53.96,53.95,53.96,25859.0,48.415,48.424,48.415,48.424,25859.0
2019-06-18 13:50:00,53.96,53.96,53.95,53.95,6755.0,48.424,48.424,48.415,48.415,6755.0
2019-06-18 13:55:00,53.96,53.98,53.96,53.97,19677.0,48.424,48.442,48.424,48.433,19677.0
2019-06-18 14:00:00,53.98,53.99,53.97,53.97,21170.0,48.442,48.4509,48.433,48.433,21170.0
2019-06-18 14:05:00,53.98,53.99,53.97,53.98,35722.0,48.442,48.4509,48.433,48.442,35722.0
2019-06-18 14:10:00,53.99,53.99,53.98,53.98,21039.0,48.4509,48.4509,48.442,48.442,21039.0
2019-06-18 14:15:00,53.98,53.99,53.98,53.98,15803.0,48.442,48.4509,48.442,48.442,15803.0
2019-06-18 14:20:00,53.99,54.0,53.98,54.0,28578.0,48.4509,48.4599,48.442,48.4599,28578.0
2019-06-18 14:25:00,54.0,54.01,54.0,54.01,10201.0,48.4599,48.4689,48.4599,48.4689,10201.0
2019-06-18 14:30:00,54.01,54.02,54.0,54.01,11628.0,48.4689,48.4779,48.4599,48.4689,11628.0
2019-06-18 14:35:00,54.01,54.01,54.0,54.01,9486.0,48.4689,48.4689,48.4599,48.4689,9486.0
2019-06-18 14:40:00,54.0,54.02,54.0,54.01,8785.0,48.4599,48.4779,48.4599,48.4689,8785.0
2019-06-18 14:45:00,54.02,54.02,54.01,54.01,13383.0,48.4779,48.4779,48.4689,48.4689,13383.0
2019-06-18 14:50:00,54.0,54.01,53.99,53.99,13736.0,48.4599,48.4689,48.4509,48.4509,13736.0
2019-06-18 14:55:00,54.0,54.0,53.99,54.0,21378.0,48.4599,48.4599,48.4509,48.4599,21378.0
2019-06-18 15:00:00,54.0,54.01,53.98,54.0,6136.0,48.4599,48.4689,48.442,48.4599,6136.0
2019-06-18 15:05:00,54.0,54.01,53.99,53.99,17551.0,48.4599,48.4689,48.4509,48.4509,17551.0
2019-06-18 15:10:00,54.0,54.01,54.0,54.0,12753.0,48.4599,48.4689,48.4599,48.4599,12753.0
2019-06-18 15:15:00,54.0,54.0,53.98,53.99,39446.0,48.4599,48.4599,48.442,48.4509,39446.0
2019-06-18 15:20:00,54.0,54.01,53.99,54.01,9136.0,48.4599,48.4689,48.4509,48.4689,9136.0
2019-06-18 15:25:00,54.0,54.01,53.99,54.01,19368.0,48.4599,48.4689,48.4509,48.4689,19368.0
2019-06-18 15:30:00,54.0,54.01,53.96,53.96,50219.0,48.4599,48.4689,48.424,48.424,50219.0
2019-06-18 15:35:00,53.97,53.99,53.96,53.97,44391.0,48.433,48.4509,48.424,48.433,44391.0
2019-06-18 15:40:00,53.96,54.0,53.95,54.0,48568.0,48.424,48.4599,48.415,48.4599,48568.0
2019-06-18 15:45:00,53.99,54.01,53.98,54.01,37921.0,48.4509,48.4689,48.442,48.4689,37921.0
2019-06-18 15:50:00,54.01,54.02,53.97,53.99,121560.0,48.4689,48.4779,48.433,48.4509,121560.0
2019-06-18 15:55:00,53.99,54.02,53.97,54.0,402345.0,48.4509,48.4779,48.433,48.4599,402345.0
2019-06-19 09:30:00,54.24,54.27,54.24,54.26,105334.0,48.6753,48.7022,48.6753,48.6932,105334.0
2019-06-19 09:35:00,54.26,54.26,54.22,54.22,35919.0,48.6932,48.6932,48.6573,48.6573,35919.0
2019-06-19 09:40:00,54.22,54.23,54.21,54.22,37081.0,48.6573,48.6663,48.6484,48.6573,37081.0
2019-06-19 09:45:00,54.22,54.23,54.21,54.22,56060.0,48.6573,48.6663,48.6484,48.6573,56060.0
2019-06-19 09:50:00,54.21,54.23,54.2,54.22,39114.0,48.6484,48.6663,48.6394,48.6573,39114.0
2019-06-19 09:55:00,54.23,54.25,54.22,54.25,22513.0,48.6663,48.6843,48.6573,48.6843,22513.0
2019-06-19 10:00:00,54.24,54.25,54.22,54.24,17765.0,48.6753,48.6843,48.6573,48.6753,17765.0
2019-06-19 10:05:00,54.23,54.24,54.22,54.23,93827.0,48.6663,48.6753,48.6573,48.6663,93827.0
2019-06-19 10:10:00,54.24,54.25,54.23,54.25,27949.0,48.6753,48.6843,48.6663,48.6843,27949.0
2019-06-19 10:15:00,54.25,54.25,54.23,54.25,35748.0,48.6843,48.6843,48.6663,48.6843,35748.0
2019-06-19 10:20:00,54.25,54.26,54.24,54.25,212231.0,48.6843,48.6932,48.6753,48.6843,212231.0
2019-06-19 10:25:00,54.25,54.25,54.23,54.23,18264.0,48.6843,48.6843,48.6663,48.6663,18264.0
2019-06-19 10:30:00,54.24,54.25,54.22,54.22,19674.0,48.6753,48.6843,48.6573,48.6573,19674.0
2019-06-19 10:35:00,54.22,54.22,54.19,54.21,94440.0,48.6573,48.6573,48.6304,48.6484,94440.0
2019-06-19 10:40:00,54.21,54.22,54.19,54.21,49541.0,48.6484,48.6573,48.6304,48.6484,49541.0
2019-06-19 10:45:00,54.22,54.23,54.21,54.23,17067.0,48.6573,48.6663,48.6484,48.6663,17067.0
2019-06-19 10:50:00,54.23,54.24,54.22,54.23,17458.0,48.6663,48.6753,48.6573,48.6663,17458.0
2019-06-19 10:55:00,54.23,54.24,54.23,54.24,78459.0,48.6663,48.6753,48.6663,48.6753,78459.0
2019-06-19 11:00:00,54.24,54.25,54.23,54.25,57797.0,48.6753,48.6843,48.6663,48.6843,57797.0
2019-06-19 11:05:00,54.25,54.26,54.24,54.24,29643.0,48.6843,48.6932,48.6753,48.6753,29643.0
2019-06-19 11:10:00,54.24,54.24,54.23,54.23,41113.0,48.6753,48.6753,48.6663,48.6663,41113.0
2019-06-19 11:15:00,54.23,54.24,54.22,54.22,32401.0,48.6663,48.6753,48.6573,48.6573,32401.0
2019-06-19 11:20:00,54.23,54.24,54.22,54.23,25673.0,48.6663,48.6753,48.6573,48.6663,25673.0
2019-06-19 11:25:00,54.22,54.23,54.21,54.23,51663.0,48.6573,48.6663,48.6484,48.6663,51663.0
2019-06-19 11:30:00,54.23,54.24,54.21,54.21,53141.0,48.6663,48.6753,48.6484,48.6484,53141.0
2019-06-19 11:35:00,54.21,54.22,54.19,54.2,162085.0,48.6484,48.6573,48.6304,48.6394,162085.0
2019-06-19 11:40:00,54.2,54.21,54.18,54.2,68380.0,48.6394,48.6484,48.6214,48.6394,68380.0
2019-06-19 11:45:00,54.2,54.21,54.19,54.19,21389.0,48.6394,48.6484,48.6304,48.6304,21389.0
2019-06-19 11:50:00,54.19,54.2,54.18,54.19,71615.0,48.6304,48.6394,48.6214,48.6304,71615.0
2019-06-19 11:55:00,54.19,54.19,54.17,54.18,27579.0,48.6304,48.6304,48.6125,48.6214,27579.0
2019-06-19 12:00:00,54.19,54.19,54.16,54.16,5772.0,48.6304,48.6304,48.6035,48.6035,5772.0
2019-06-19 12:05:00,54.16,54.17,54.16,54.16,224410.0,48.6035,48.6125,48.6035,48.6035,224410.0
2019-06-19 12:10:00,54.17,54.2,54.17,54.2,15689.0,48.6125,48.6394,48.6125,48.6394,15689.0
2019-06-19 12:15:00,54.2,54.22,54.19,54.22,17511.0,48.6394,48.6573,48.6304,48.6573,17511.0
2019-06-19 12:20:00,54.22,54.23,54.21,54.22,14226.0,48.6573,48.6663,48.6484,48.6573,14226.0
2019-06-19 12:25:00,54.24,54.25,54.22,54.22,16386.0,48.6753,48.6843,48.6573,48.6573,16386.0
2019-06-19 12:30:00,54.23,54.23,54.21,54.22,14806.0,48.6663,48.6663,48.6484,48.6573,14806.0
2019-06-19 12:35:00,54.21,54.23,54.21,54.23,27009.0,48.6484,48.6663,48.6484,48.6663,27009.0
2019-06-19 12:40:00,54.22,54.23,54.22,54.22,17255.0,48.6573,48.6663,48.6573,48.6573,17255.0
2019-06-19 12:45:00,54.22,54.24,54.22,54.23,74269.0,48.6573,48.6753,48.6573,48.6663,74269.0
2019-06-19 12:50:00,54.23,54.24,54.23,54.23,95050.0,48.6663,48.6753,48.6663,48.6663,95050.0
2019-06-19 12:55:00,54.23,54.25,54.23,54.24,108084.0,48.6663,48.6843,48.6663,48.6753,108084.0
2019-06-19 13:00:00,54.25,54.25,54.24,54.24,88300.0,48.6843,48.6843,48.6753,48.6753,88300.0
2019-06-19 13:05:00,54.25,54.26,54.24,54.26,89710.0,48.6843,48.6932,48.6753,48.6932,89710.0
2019-06-19 13:10:00,54.25,54.26,54.24,54.24,147321.0,48.6843,48.6932,48.6753,48.6753,147321.0
2019-06-19 13:15:00,54.24,54.25,54.23,54.25,86175.0,48.6753,48.6843,48.6663,48.6843,86175.0
2019-06-19 13:20:00,54.24,54.24,54.22,54.23,163371.0,48.6753,48.6753,48.6573,48.6663,163371.0
2019-06-19 13:25:00,54.23,54.25,54.23,54.25,79116.0,48.6663,48.6843,48.6663,48.6843,79116.0
2019-06-19 13:30:00,54.25,54.25,54.24,54.24,75122.0,48.6843,48.6843,48.6753,48.6753,75122.0
2019-06-19 13:35:00,54.24,54.25,54.24,54.25,80187.0,48.6753,48.6843,48.6753,48.6843,80187.0
2019-06-19 13:40:00,54.25,54.25,54.22,54.23,104042.0,48.6843,48.6843,48.6573,48.6663,104042.0
2019-06-19 13:45:00,54.23,54.23,54.22,54.23,27479.0,48.6663,48.6663,48.6573,48.6663,27479.0
2019-06-19 13:50:00,54.22,54.26,54.22,54.25,58471.0,48.6573,48.6932,48.6573,48.6843,58471.0
2019-06-19 13:55:00,54.25,54.28,54.24,54.27,132264.0,48.6843,48.7112,48.6753,48.7022,132264.0
2019-06-19 14:00:00,54.26,54.46,54.24,54.45,364431.0,48.6932,48.8727,48.6753,48.8637,364431.0
2019-06-19 14:05:00,54.45,54.49,54.36,54.39,57846.0,48.8637,48.8996,48.783,48.8099,57846.0
2019-06-19 14:10:00,54.4,54.42,54.36,54.38,97101.0,48.8189,48.8368,48.783,48.8009,97101.0
2019-06-19 14:15:00,54.39,54.47,54.37,54.45,165518.0,48.8099,48.8817,48.7919,48.8637,165518.0
2019-06-19 14:20:00,54.44,54.45,54.41,54.41,37615.0,48.8548,48.8637,48.8278,48.8278,37615.0
2019-06-19 14:25:00,54.41,54.43,54.39,54.41,36648.0,48.8278,48.8458,48.8099,48.8278,36648.0
2019-06-19 14:30:00,54.43,54.52,54.42,54.47,166883.0,48.8458,48.9266,48.8368,48.8817,166883.0
2019-06-19 14:35:00,54.48,54.5,54.38,54.39,57062.0,48.8907,48.9086,48.8009,48.8099,57062.0
2019-06-19 14:40:00,54.4,54.43,54.34,54.42,62242.0,48.8189,48.8458,48.765,48.8368,62242.0
2019-06-19 14:45:00,54.42,54.45,54.38,54.38,55533.0,48.8368,48.8637,48.8009,48.8009,55533.0
2019-06-19 14:50:00,54.39,54.46,54.39,54.45,29364.0,48.8099,48.8727,48.8099,48.8637,29364.0
2019-06-19 14:55:00,54.45,54.49,54.44,54.47,23888.0,48.8637,48.8996,48.8548,48.8817,23888.0
2019-06-19 15:00:00,54.47,54.48,54.44,54.46,47458.0,48.8817,48.8907,48.8548,48.8727,47458.0
2019-06-19 15:05:00,54.47,54.49,54.46,54.48,47804.0,48.8817,48.8996,48.8727,48.8907,47804.0
2019-06-19 15:10:00,54.48,54.5,54.46,54.5,38962.0,48.8907,48.9086,48.8727,48.9086,38962.0
2019-06-19 15:15:00,54.49,54.49,54.46,54.48,45308.0,48.8996,48.8996,48.8727,48.8907,45308.0
2019-06-19 15:20:00,54.48,54.48,54.44,54.47,43775.0,48.8907,48.8907,48.8548,48.8817,43775.0
2019-06-19 15:25:00,54.47,54.49,54.47,54.48,146634.0,48.8817,48.8996,48.8817,48.8907,146634.0
2019-06-19 15:30:00,54.48,54.49,54.46,54.48,215648.0,48.8907,48.8996,48.8727,48.8907,215648.0
2019-06-19 15:35:00,54.48,54.48,54.44,54.45,190084.0,48.8907,48.8907,48.8548,48.8637,190084.0
2019-06-19 15:40:00,54.45,54.52,54.44,54.48,249681.0,48.8637,48.9266,48.8548,48.8907,249681.0
2019-06-19 15:45:00,54.48,54.53,54.48,54.49,463187.0,48.8907,48.9355,48.8907,48.8996,463187.0
2019-06-19 15:50:00,54.49,54.53,54.49,54.5,144502.0,48.8996,48.9355,48.8996,48.9086,144502.0
2019-06-19 15:55:00,54.51,54.51,54.47,54.47,261686.0,48.9176,48.9176,48.8817,48.8817,261686.0
2019-06-20 09:30:00,55.08,55.11,55.07,55.08,92305.0,49.4291,49.456,49.4201,49.4291,92305.0
2019-06-20 09:35:00,55.08,55.08,55.05,55.07,274810.0,49.4291,49.4291,49.4022,49.4201,274810.0
2019-06-20 09:40:00,55.06,55.08,55.05,55.05,75117.0,49.4112,49.4291,49.4022,49.4022,75117.0
2019-06-20 09:45:00,55.06,55.08,55.04,55.07,48645.0,49.4112,49.4291,49.3932,49.4201,48645.0
2019-06-20 09:50:00,55.08,55.08,55.04,55.07,106885.0,49.4291,49.4291,49.3932,49.4201,106885.0
2019-06-20 09:55:00,55.07,55.09,55.04,55.05,31073.0,49.4201,49.4381,49.3932,49.4022,31073.0
2019-06-20 10:00:00,55.04,55.06,55.03,55.04,139905.0,49.3932,49.4112,49.3842,49.3932,139905.0
2019-06-20 10:05:00,55.04,55.05,55.02,55.05,49218.0,49.3932,49.4022,49.3753,49.4022,49218.0
2019-06-20 10:10:00,55.05,55.06,55.01,55.02,150185.0,49.4022,49.4112,49.3663,49.3753,150185.0
2019-06-20 10:15:00,55.02,55.04,54.99,55.0,262558.0,49.3753,49.3932,49.3483,49.3573,262558.0
2019-06-20 10:20:00,55.0,55.0,54.95,54.99,71233.0,49.3573,49.3573,49.3124,49.3483,71233.0
2019-06-20 10:25:00,54.99,55.0,54.95,54.96,42930.0,49.3483,49.3573,49.3124,49.3214,42930.0
2019-06-20 10:30:00,54.96,54.97,54.93,54.93,149861.0,49.3214,49.3304,49.2945,49.2945,149861.0
2019-06-20 10:35:00,54.93,54.94,54.88,54.91,95001.0,49.2945,49.3035,49.2496,49.2765,95001.0
2019-06-20 10:40:00,54.9,54.91,54.88,54.9,85861.0,49.2676,49.2765,49.2496,49.2676,85861.0
2019-06-20 10:45:00,54.9,54.92,54.89,54.91,60339.0,49.2676,49.2855,49.2586,49.2765,60339.0
2019-06-20 10:50:00,54.91,54.92,54.89,54.9,170339.0,49.2765,49.2855,49.2586,49.2676,170339.0
2019-06-20 10:55:00,54.9,54.9,54.83,54.83,109343.0,49.2676,49.2676,49.2047,49.2047,109343.0
2019-06-20 11:00:00,54.83,54.87,54.83,54.84,42679.0,49.2047,49.2406,49.2047,49.2137,42679.0
2019-06-20 11:05:00,54.84,54.87,54.84,54.86,156341.0,49.2137,49.2406,49.2137,49.2317,156341.0
2019-06-20 11:10:00,54.86,54.87,54.82,54.83,111307.0,49.2317,49.2406,49.1958,49.2047,111307.0
2019-06-20 11:15:00,54.82,54.83,54.8,54.8,30903.0,49.1958,49.2047,49.1778,49.1778,30903.0
2019-06-20 11:20:00,54.8,54.81,54.79,54.81,45904.0,49.1778,49.1868,49.1689,49.1868,45904.0
2019-06-20 11:25:00,54.8,54.82,54.78,54.8,32437.0,49.1778,49.1958,49.1599,49.1778,32437.0
2019-06-20 11:30:00,54.8,54.8,54.76,54.77,31598.0,49.1778,49.1778,49.1419,49.1509,31598.0
2019-06-20 11:35:00,54.76,54.8,54.76,54.79,22830.0,49.1419,49.1778,49.1419,49.1689,22830.0
2019-06-20 11:40:00,54.8,54.8,54.77,54.79,28145.0,49.1778,49.1778,49.1509,49.1689,28145.0
2019-06-20 11:45:00,54.79,54.83,54.79,54.83,17762.0,49.1689,49.2047,49.1689,49.2047,17762.0
2019-06-20 11:50:00,54.83,54.85,54.83,54.84,45552.0,49.2047,49.2227,49.2047,49.2137,45552.0
2019-06-20 11:55:00,54.84,54.84,54.8,54.81,32228.0,49.2137,49.2137,49.1778,49.1868,32228.0
2019-06-20 12:00:00,54.81,54.82,54.79,54.8,29697.0,49.1868,49.1958,49.1689,49.1778,29697.0
2019-06-20 12:05:00,54.81,54.82,54.8,54.81,50126.0,49.1868,49.1958,49.1778,49.1868,50126.0
2019-06-20 12:10:00,54.8,54.81,54.74,54.75,139482.0,49.1778,49.1868,49.124,49.133,139482.0
2019-06-20 12:15:00,54.75,54.75,54.7,54.73,55652.0,49.133,49.133,49.0881,49.115,55652.0
2019-06-20 12:20:00,54.72,54.78,54.71,54.78,69150.0,49.106,49.1599,49.0971,49.1599,69150.0
2019-06-20 12:25:00,54.77,54.78,54.75,54.77,44330.0,49.1509,49.1599,49.133,49.1509,44330.0
2019-06-20 12:30:00,54.76,54.78,54.74,54.75,33684.0,49.1419,49.1599,49.124,49.133,33684.0
2019-06-20 12:35:00,54.75,54.77,54.73,54.76,43048.0,49.133,49.1509,49.115,49.1419,43048.0
2019-06-20 12:40:00,54.76,54.78,54.75,54.78,51129.0,49.1419,49.1599,49.133,49.1599,51129.0
2019-06-20 12:45:00,54.78,54.79,54.77,54.79,35902.0,49.1599,49.1689,49.1509,49.1689,35902.0
2019-06-20 12:50:00,54.79,54.8,54.77,54.77,43222.0,49.1689,49.1778,49.1509,49.1509,43222.0
2019-06-20 12:55:00,54.78,54.81,54.76,54.8,79787.0,49.1599,49.1868,49.1419,49.1778,79787.0
2019-06-20 13:00:00,54.8,54.83,54.8,54.82,72207.0,49.1778,49.2047,49.1778,49.1958,72207.0
2019-06-20 13:05:00,54.81,54.84,54.81,54.83,51292.0,49.1868,49.2137,49.1868,49.2047,51292.0
2019-06-20 13:10:00,54.83,54.84,54.82,54.83,23168.0,49.2047,49.2137,49.1958,49.2047,23168.0
2019-06-20 13:15:00,54.84,54.86,54.82,54.84,222350.0,49.2137,49.2317,49.1958,49.2137,222350.0
2019-06-20 13:20:00,54.84,54.87,54.83,54.87,71131.0,49.2137,49.2406,49.2047,49.2406,71131.0
2019-06-20 13:25:00,54.87,54.89,54.86,54.88,100669.0,49.2406,49.2586,49.2317,49.2496,100669.0
2019-06-20 13:30:00,54.88,54.89,54.87,54.87,35150.0,49.2496,49.2586,49.2406,49.2406,35150.0
2019-06-20 13:35:00,54.88,54.88,54.86,54.87,9634.0,49.2496,49.2496,49.2317,49.2406,9634.0
2019-06-20 13:40:00,54.88,54.88,54.87,54.88,17454.0,49.2496,49.2496,49.2406,49.2496,17454.0
2019-06-20 13:45:00,54.87,54.89,54.87,54.89,8124.0,49.2406,49.2586,49.2406,49.2586,8124.0
2019-06-20 13:50:00,54.89,54.89,54.87,54.88,94705.0,49.2586,49.2586,49.2406,49.2496,94705.0
2019-06-20 13:55:00,54.88,54.89,54.87,54.89,16067.0,49.2496,49.2586,49.2406,49.2586,16067.0
2019-06-20 14:00:00,54.88,54.91,54.87,54.9,140440.0,49.2496,49.2765,49.2406,49.2676,140440.0
2019-06-20 14:05:00,54.9,54.92,54.9,54.91,44500.0,49.2676,49.2855,49.2676,49.2765,44500.0
2019-06-20 14:10:00,54.91,54.91,54.89,54.91,206934.0,49.2765,49.2765,49.2586,49.2765,206934.0
2019-06-20 14:15:00,54.91,54.93,54.91,54.93,17892.0,49.2765,49.2945,49.2765,49.2945,17892.0
2019-06-20 14:20:00,54.93,54.93,54.9,54.92,111295.0,49.2945,49.2945,49.2676,49.2855,111295.0
2019-06-20 14:25:00,54.91,54.92,54.9,54.91,20560.0,49.2765,49.2855,49.2676,49.2765,20560.0
2019-06-20 14:30:00,54.92,54.95,54.92,54.94,48675.0,49.2855,49.3124,49.2855,49.3035,48675.0
2019-06-20 14:35:00,54.95,54.95,54.94,54.95,15952.0,49.3124,49.3124,49.3035,49.3124,15952.0
2019-06-20 14:40:00,54.96,55.0,54.95,54.98,21640.0,49.3214,49.3573,49.3124,49.3394,21640.0
2019-06-20 14:45:00,54.98,54.99,54.97,54.97,172494.0,49.3394,49.3483,49.3304,49.3304,172494.0
2019-06-20 14:50:00,54.97,54.99,54.97,54.98,13077.0,49.3304,49.3483,49.3304,49.3394,13077.0
2019-06-20 14:55:00,54.99,55.01,54.98,55.01,16972.0,49.3483,49.3663,49.3394,49.3663,16972.0
2019-06-20 15:00:00,55.0,55.01,54.99,55.0,49815.0,49.3573,49.3663,49.3483,49.3573,49815.0
2019-06-20 15:05:00,54.99,55.0,54.97,54.97,54298.0,49.3483,49.3573,49.3304,49.3304,54298.0
2019-06-20 15:10:00,54.97,54.99,54.97,54.98,20624.0,49.3304,49.3483,49.3304,49.3394,20624.0
2019-06-20 15:15:00,54.98,54.99,54.97,54.98,15592.0,49.3394,49.3483,49.3304,49.3394,15592.0
2019-06-20 15:20:00,54.97,55.0,54.97,54.98,23452.0,49.3304,49.3573,49.3304,49.3394,23452.0
2019-06-20 15:25:00,54.98,55.01,54.98,55.01,25111.0,49.3394,49.3663,49.3394,49.3663,25111.0
2019-06-20 15:30:00,55.01,55.01,54.97,54.98,60952.0,49.3663,49.3663,49.3304,49.3394,60952.0
2019-06-20 15:35:00,54.97,54.99,54.97,54.99,38119.0,49.3304,49.3483,49.3304,49.3483,38119.0
2019-06-20 15:40:00,54.99,55.03,54.98,55.02,62622.0,49.3483,49.3842,49.3394,49.3753,62622.0
2019-06-20 15:45:00,55.03,55.03,55.01,55.03,66017.0,49.3842,49.3842,49.3663,49.3842,66017.0
2019-06-20 15:50:00,55.03,55.05,55.02,55.04,122095.0,49.3842,49.4022,49.3753,49.3932,122095.0
2019-06-20 15:55:00,55.05,55.05,54.98,54.98,227433.0,49.4022,49.4022,49.3394,49.3394,227433.0
2019-06-21 09:30:00,54.49,54.5,54.44,54.45,136247.0,48.8996,48.9086,48.8548,48.8637,136247.0
2019-06-21 09:35:00,54.45,54.48,54.45,54.46,59778.0,48.8637,48.8907,48.8637,48.8727,59778.0
2019-06-21 09:40:00,54.46,54.5,54.45,54.45,165318.0,48.8727,48.9086,48.8637,48.8637,165318.0
2019-06-21 09:45:00,54.46,54.49,54.46,54.48,63033.0,48.8727,48.8996,48.8727,48.8907,63033.0
2019-06-21 09:50:00,54.47,54.48,54.45,54.48,108466.0,48.8817,48.8907,48.8637,48.8907,108466.0
2019-06-21 09:55:00,54.48,54.49,54.45,54.46,781476.0,48.8907,48.8996,48.8637,48.8727,781476.0
2019-06-21 10:00:00,54.46,54.49,54.45,54.47,42161.0,48.8727,48.8996,48.8637,48.8817,42161.0
2019-06-21 10:05:00,54.48,54.49,54.47,54.47,47447.0,48.8907,48.8996,48.8817,48.8817,47447.0
2019-06-21 10:10:00,54.46,54.47,54.45,54.46,32659.0,48.8727,48.8817,48.8637,48.8727,32659.0
2019-06-21 10:15:00,54.47,54.49,54.45,54.47,30903.0,48.8817,48.8996,48.8637,48.8817,30903.0
2019-06-21 10:20:00,54.48,54.53,54.47,54.51,81026.0,48.8907,48.9355,48.8817,48.9176,81026.0
2019-06-21 10:25:00,54.51,54.53,54.5,54.52,9565.0,48.9176,48.9355,48.9086,48.9266,9565.0
2019-06-21 10:30:00,54.53,54.58,54.51,54.57,83673.0,48.9355,48.9804,48.9176,48.9714,83673.0
2019-06-21 10:35:00,54.57,54.57,54.52,54.53,96631.0,48.9714,48.9714,48.9266,48.9355,96631.0
2019-06-21 10:40:00,54.53,54.55,54.51,54.53,29642.0,48.9355,48.9535,48.9176,48.9355,29642.0
2019-06-21 10:45:00,54.54,54.56,54.52,54.54,64621.0,48.9445,48.9625,48.9266,48.9445,64621.0
2019-06-21 10:50:00,54.54,54.57,54.53,54.55,40992.0,48.9445,48.9714,48.9355,48.9535,40992.0
2019-06-21 10:55:00,54.55,54.56,54.52,54.55,86654.0,48.9535,48.9625,48.9266,48.9535,86654.0
2019-06-21 11:00:00,54.55,54.6,54.55,54.58,55100.0,48.9535,48.9983,48.9535,48.9804,55100.0
2019-06-21 11:05:00,54.58,54.65,54.58,54.62,168750.0,48.9804,49.0432,48.9804,49.0163,168750.0
2019-06-21 11:10:00,54.62,54.63,54.61,54.62,28455.0,49.0163,49.0253,49.0073,49.0163,28455.0
2019-06-21 11:15:00,54.61,54.62,54.6,54.61,41358.0,49.0073,49.0163,48.9983,49.0073,41358.0
2019-06-21 11:20:00,54.61,54.63,54.61,54.61,26201.0,49.0073,49.0253,49.0073,49.0073,26201.0
2019-06-21 11:25:00,54.6,54.61,54.56,54.56,167968.0,48.9983,49.0073,48.9625,48.9625,167968.0
2019-06-21 11:30:00,54.56,54.58,54.55,54.56,90143.0,48.9625,48.9804,48.9535,48.9625,90143.0
2019-06-21 11:35:00,54.57,54.58,54.54,54.55,58304.0,48.9714,48.9804,48.9445,48.9535,58304.0
2019-06-21 11:40:00,54.55,54.57,54.52,54.53,102732.0,48.9535,48.9714,48.9266,48.9355,102732.0
2019-06-21 11:45:00,54.53,54.54,54.52,54.52,18836.0,48.9355,48.9445,48.9266,48.9266,18836.0
2019-06-21 11:50:00,54.52,54.52,54.48,54.49,44112.0,48.9266,48.9266,48.8907,48.8996,44112.0
2019-06-21 11:55:00,54.49,54.5,54.48,54.5,60626.0,48.8996,48.9086,48.8907,48.9086,60626.0
2019-06-21 12:00:00,54.5,54.52,54.5,54.52,33530.0,48.9086,48.9266,48.9086,48.9266,33530.0
2019-06-21 12:05:00,54.52,54.52,54.5,54.52,56281.0,48.9266,48.9266,48.9086,48.9266,56281.0
2019-06-21 12:10:00,54.51,54.52,54.48,54.5,141011.0,48.9176,48.9266,48.8907,48.9086,141011.0
2019-06-21 12:15:00,54.5,54.51,54.47,54.48,133543.0,48.9086,48.9176,48.8817,48.8907,133543.0
2019-06-21 12:20:00,54.47,54.48,54.46,54.47,20931.0,48.8817,48.8907,48.8727,48.8817,20931.0
2019-06-21 12:25:00,54.47,54.5,54.46,54.5,35070.0,48.8817,48.9086,48.8727,48.9086,35070.0
2019-06-21 12:30:00,54.5,54.51,54.49,54.5,24649.0,48.9086,48.9176,48.8996,48.9086,24649.0
2019-06-21 12:35:00,54.5,54.52,54.48,54.52,9880.0,48.9086,48.9266,48.8907,48.9266,9880.0
2019-06-21 12:40:00,54.51,54.51,54.49,54.5,15982.0,48.9176,48.9176,48.8996,48.9086,15982.0
2019-06-21 12:45:00,54.5,54.53,54.5,54.51,40312.0,48.9086,48.9355,48.9086,48.9176,40312.0
2019-06-21 12:50:00,54.52,54.52,54.51,54.52,4446.0,48.9266,48.9266,48.9176,48.9266,4446.0
2019-06-21 12:55:00,54.52,54.54,54.51,54.54,6530.0,48.9266,48.9445,48.9176,48.9445,6530.0
2019-06-21 13:00:00,54.54,54.56,54.52,54.55,34339.0,48.9445,48.9625,48.9266,48.9535,34339.0
2019-06-21 13:05:00,54.55,54.55,54.54,54.55,7654.0,48.9535,48.9535,48.9445,48.9535,7654.0
2019-06-21 13:10:00,54.55,54.56,54.53,54.54,13066.0,48.9535,48.9625,48.9355,48.9445,13066.0
2019-06-21 13:15:00,54.54,54.56,54.54,54.55,41866.0,48.9445,48.9625,48.9445,48.9535,41866.0
2019-06-21 13:20:00,54.54,54.55,54.52,54.53,34441.0,48.9445,48.9535,48.9266,48.9355,34441.0
2019-06-21 13:25:00,54.53,54.55,54.52,54.55,26223.0,48.9355,48.9535,48.9266,48.9535,26223.0
2019-06-21 13:30:00,54.56,54.57,54.55,54.55,21685.0,48.9625,48.9714,48.9535,48.9535,21685.0
2019-06-21 13:35:00,54.55,54.57,54.54,54.56,21341.0,48.9535,48.9714,48.9445,48.9625,21341.0
2019-06-21 13:40:00,54.57,54.58,54.56,54.57,32412.0,48.9714,48.9804,48.9625,48.9714,32412.0
2019-06-21 13:45:00,54.56,54.59,54.56,54.59,20695.0,48.9625,48.9894,48.9625,48.9894,20695.0
2019-06-21 13:50:00,54.59,54.59,54.57,54.58,15233.0,48.9894,48.9894,48.9714,48.9804,15233.0
2019-06-21 13:55:00,54.57,54.58,54.56,54.57,33157.0,48.9714,48.9804,48.9625,48.9714,33157.0
2019-06-21 14:00:00,54.57,54.58,54.56,54.57,24827.0,48.9714,48.9804,48.9625,48.9714,24827.0
2019-06-21 14:05:00,54.57,54.57,54.55,54.55,27972.0,48.9714,48.9714,48.9535,48.9535,27972.0
2019-06-21 14:10:00,54.55,54.55,54.54,54.55,3160.0,48.9535,48.9535,48.9445,48.9535,3160.0
2019-06-21 14:15:00,54.55,54.55,54.54,54.54,3985.0,48.9535,48.9535,48.9445,48.9445,3985.0
2019-06-21 14:20:00,54.54,54.55,54.53,54.53,23701.0,48.9445,48.9535,48.9355,48.9355,23701.0
2019-06-21 14:25:00,54.54,54.56,54.53,54.55,20529.0,48.9445,48.9625,48.9355,48.9535,20529.0
2019-06-21 14:30:00,54.55,54.57,54.54,54.56,13927.0,48.9535,48.9714,48.9445,48.9625,13927.0
2019-06-21 14:35:00,54.56,54.56,54.54,54.54,7937.0,48.9625,48.9625,48.9445,48.9445,7937.0
2019-06-21 14:40:00,54.54,54.57,54.54,54.56,23329.0,48.9445,48.9714,48.9445,48.9625,23329.0
2019-06-21 14:45:00,54.56,54.57,54.55,54.57,14000.0,48.9625,48.9714,48.9535,48.9714,14000.0
2019-06-21 14:50:00,54.56,54.57,54.55,54.57,27736.0,48.9625,48.9714,48.9535,48.9714,27736.0
2019-06-21 14:55:00,54.55,54.56,54.55,54.55,2490.0,48.9535,48.9625,48.9535,48.9535,2490.0
2019-06-21 15:00:00,54.56,54.57,54.55,54.56,25341.0,48.9625,48.9714,48.9535,48.9625,25341.0
2019-06-21 15:05:00,54.57,54.61,54.56,54.61,38832.0,48.9714,49.0073,48.9625,49.0073,38832.0
2019-06-21 15:10:00,54.61,54.61,54.58,54.6,34230.0,49.0073,49.0073,48.9804,48.9983,34230.0
2019-06-21 15:15:00,54.59,54.6,54.58,54.6,12730.0,48.9894,48.9983,48.9804,48.9983,12730.0
2019-06-21 15:20:00,54.6,54.6,54.58,54.58,18318.0,48.9983,48.9983,48.9804,48.9804,18318.0
2019-06-21 15:25:00,54.58,54.6,54.58,54.58,30889.0,48.9804,48.9983,48.9804,48.9804,30889.0
2019-06-21 15:30:00,54.58,54.6,54.57,54.57,53070.0,48.9804,48.9983,48.9714,48.9714,53070.0
2019-06-21 15:35:00,54.57,54.58,54.57,54.57,30380.0,48.9714,48.9804,48.9714,48.9714,30380.0
2019-06-21 15:40:00,54.58,54.59,54.57,54.57,249559.0,48.9804,48.9894,48.9714,48.9714,249559.0
2019-06-21 15:45:00,54.58,54.58,54.55,54.55,228399.0,48.9804,48.9804,48.9535,48.9535,228399.0
2019-06-21 15:50:00,54.55,54.55,54.5,54.5,294854.0,48.9535,48.9535,48.9086,48.9086,294854.0
2019-06-21 15:55:00,54.5,54.51,54.44,54.44,321889.0,48.9086,48.9176,48.8548,48.8548,321889.0
2019-06-24 09:30:00,54.44,54.46,54.43,54.44,171473.0,48.8548,48.8727,48.8458,48.8548,171473.0
2019-06-24 09:35:00,54.44,54.46,54.42,54.45,196322.0,48.8548,48.8727,48.8368,48.8637,196322.0
2019-06-24 09:40:00,54.46,54.46,54.42,54.42,81690.0,48.8727,48.8727,48.8368,48.8368,81690.0
2019-06-24 09:45:00,54.41,54.43,54.4,54.42,126388.0,48.8278,48.8458,48.8189,48.8368,126388.0
2019-06-24 09:50:00,54.42,54.43,54.4,54.41,109347.0,48.8368,48.8458,48.8189,48.8278,109347.0
2019-06-24 09:55:00,54.41,54.41,54.36,54.37,151298.0,48.8278,48.8278,48.783,48.7919,151298.0
2019-06-24 10:00:00,54.37,54.4,54.37,54.39,71281.0,48.7919,48.8189,48.7919,48.8099,71281.0
2019-06-24 10:05:00,54.4,54.44,54.39,54.44,49197.0,48.8189,48.8548,48.8099,48.8548,49197.0
2019-06-24 10:10:00,54.44,54.47,54.44,54.47,72980.0,48.8548,48.8817,48.8548,48.8817,72980.0
2019-06-24 10:15:00,54.46,54.48,54.45,54.48,20418.0,48.8727,48.8907,48.8637,48.8907,20418.0
2019-06-24 10:20:00,54.48,54.48,54.46,54.47,19599.0,48.8907,48.8907,48.8727,48.8817,19599.0
2019-06-24 10:25:00,54.46,54.48,54.45,54.48,15909.0,48.8727,48.8907,48.8637,48.8907,15909.0
2019-06-24 10:30:00,54.48,54.49,54.47,54.48,18566.0,48.8907,48.8996,48.8817,48.8907,18566.0
2019-06-24 10:35:00,54.48,54.48,54.47,54.47,6511.0,48.8907,48.8907,48.8817,48.8817,6511.0
2019-06-24 10:40:00,54.48,54.48,54.46,54.47,17546.0,48.8907,48.8907,48.8727,48.8817,17546.0
2019-06-24 10:45:00,54.48,54.5,54.45,54.47,158251.0,48.8907,48.9086,48.8637,48.8817,158251.0
2019-06-24 10:50:00,54.47,54.47,54.44,54.45,19424.0,48.8817,48.8817,48.8548,48.8637,19424.0
2019-06-24 10:55:00,54.44,54.45,54.41,54.41,31572.0,48.8548,48.8637,48.8278,48.8278,31572.0
2019-06-24 11:00:00,54.42,54.45,54.42,54.45,24743.0,48.8368,48.8637,48.8368,48.8637,24743.0
2019-06-24 11:05:00,54.45,54.46,54.44,54.45,13154.0,48.8637,48.8727,48.8548,48.8637,13154.0
2019-06-24 11:10:00,54.46,54.46,54.44,54.46,17087.0,48.8727,48.8727,48.8548,48.8727,17087.0
2019-06-24 11:15:00,54.46,54.48,54.43,54.43,21462.0,48.8727,48.8907,48.8458,48.8458,21462.0
2019-06-24 11:20:00,54.43,54.45,54.42,54.45,30378.0,48.8458,48.8637,48.8368,48.8637,30378.0
2019-06-24 11:25:00,54.45,54.46,54.44,54.46,31286.0,48.8637,48.8727,48.8548,48.8727,31286.0
2019-06-24 11:30:00,54.46,54.46,54.44,54.46,44901.0,48.8727,48.8727,48.8548,48.8727,44901.0
2019-06-24 11:35:00,54.46,54.46,54.43,54.46,7505.0,48.8727,48.8727,48.8458,48.8727,7505.0
2019-06-24 11:40:00,54.45,54.45,54.41,54.42,69069.0,48.8637,48.8637,48.8278,48.8368,69069.0
2019-06-24 11:45:00,54.42,54.43,54.4,54.43,11459.0,48.8368,48.8458,48.8189,48.8458,11459.0
2019-06-24 11:50:00,54.43,54.45,54.42,54.43,36785.0,48.8458,48.8637,48.8368,48.8458,36785.0
2019-06-24 11:55:00,54.43,54.43,54.41,54.42,20476.0,48.8458,48.8458,48.8278,48.8368,20476.0
2019-06-24 12:00:00,54.42,54.44,54.42,54.43,13179.0,48.8368,48.8548,48.8368,48.8458,13179.0
2019-06-24 12:05:00,54.43,54.43,54.41,54.41,22494.0,48.8458,48.8458,48.8278,48.8278,22494.0
2019-06-24 12:10:00,54.42,54.44,54.41,54.44,39465.0,48.8368,48.8548,48.8278,48.8548,39465.0
2019-06-24 12:15:00,54.44,54.45,54.43,54.45,3470.0,48.8548,48.8637,48.8458,48.8637,3470.0
2019-06-24 12:20:00,54.45,54.45,54.44,54.44,9064.0,48.8637,48.8637,48.8548,48.8548,9064.0
2019-06-24 12:25:00,54.44,54.45,54.43,54.44,32437.0,48.8548,48.8637,48.8458,48.8548,32437.0
2019-06-24 12:30:00,54.44,54.45,54.43,54.45,13611.0,48.8548,48.8637,48.8458,48.8637,13611.0
2019-06-24 12:35:00,54.44,54.45,54.44,54.45,5000.0,48.8548,48.8637,48.8548,48.8637,5000.0
2019-06-24 12:40:00,54.44,54.45,54.43,54.44,29012.0,48.8548,48.8637,48.8458,48.8548,29012.0
2019-06-24 12:45:00,54.45,54.46,54.44,54.45,19487.0,48.8637,48.8727,48.8548,48.8637,19487.0
2019-06-24 12:50:00,54.45,54.47,54.44,54.46,18015.0,48.8637,48.8817,48.8548,48.8727,18015.0
2019-06-24 12:55:00,54.47,54.48,54.46,54.46,23752.0,48.8817,48.8907,48.8727,48.8727,23752.0
2019-06-24 13:00:00,54.46,54.48,54.45,54.47,61899.0,48.8727,48.8907,48.8637,48.8817,61899.0
2019-06-24 13:05:00,54.47,54.48,54.46,54.46,36156.0,48.8817,48.8907,48.8727,48.8727,36156.0
2019-06-24 13:10:00,54.46,54.47,54.45,54.45,11168.0,48.8727,48.8817,48.8637,48.8637,11168.0
2019-06-24 13:15:00,54.45,54.46,54.45,54.46,8358.0,48.8637,48.8727,48.8637,48.8727,8358.0
2019-06-24 13:20:00,54.46,54.46,54.44,54.45,10896.0,48.8727,48.8727,48.8548,48.8637,10896.0
2019-06-24 13:25:00,54.45,54.45,54.44,54.44,8389.0,48.8637,48.8637,48.8548,48.8548,8389.0
2019-06-24 13:30:00,54.45,54.45,54.44,54.45,4703.0,48.8637,48.8637,48.8548,48.8637,4703.0
2019-06-24 13:35:00,54.45,54.48,54.44,54.47,489155.0,48.8637,48.8907,48.8548,48.8817,489155.0
2019-06-24 13:40:00,54.48,54.48,54.46,54.47,277866.0,48.8907,48.8907,48.8727,48.8817,277866.0
2019-06-24 13:45:00,54.48,54.48,54.45,54.47,28617.0,48.8907,48.8907,48.8637,48.8817,28617.0
2019-06-24 13:50:00,54.47,54.47,54.46,54.46,65381.0,48.8817,48.8817,48.8727,48.8727,65381.0
2019-06-24 13:55:00,54.47,54.48,54.46,54.48,27580.0,48.8817,48.8907,48.8727,48.8907,27580.0
2019-06-24 14:00:00,54.48,54.48,54.47,54.48,19330.0,48.8907,48.8907,48.8817,48.8907,19330.0
2019-06-24 14:05:00,54.47,54.48,54.47,54.47,22631.0,48.8817,48.8907,48.8817,48.8817,22631.0
2019-06-24 14:10:00,54.48,54.48,54.47,54.47,33297.0,48.8907,48.8907,48.8817,48.8817,33297.0
2019-06-24 14:15:00,54.47,54.48,54.47,54.47,22400.0,48.8817,48.8907,48.8817,48.8817,22400.0
2019-06-24 14:20:00,54.48,54.48,54.47,54.48,9388.0,48.8907,48.8907,48.8817,48.8907,9388.0
2019-06-24 14:25:00,54.47,54.47,54.45,54.46,36102.0,48.8817,48.8817,48.8637,48.8727,36102.0
2019-06-24 14:30:00,54.46,54.47,54.46,54.46,10693.0,48.8727,48.8817,48.8727,48.8727,10693.0
2019-06-24 14:35:00,54.46,54.48,54.46,54.46,19502.0,48.8727,48.8907,48.8727,48.8727,19502.0
2019-06-24 14:40:00,54.46,54.46,54.44,54.44,14517.0,48.8727,48.8727,48.8548,48.8548,14517.0
2019-06-24 14:45:00,54.44,54.47,54.44,54.46,30999.0,48.8548,48.8817,48.8548,48.8727,30999.0
2019-06-24 14:50:00,54.45,54.46,54.45,54.45,7554.0,48.8637,48.8727,48.8637,48.8637,7554.0
2019-06-24 14:55:00,54.45,54.47,54.45,54.46,14703.0,48.8637,48.8817,48.8637,48.8727,14703.0
2019-06-24 15:00:00,54.46,54.47,54.44,54.44,24987.0,48.8727,48.8817,48.8548,48.8548,24987.0
2019-06-24 15:05:00,54.45,54.45,54.43,54.43,135014.0,48.8637,48.8637,48.8458,48.8458,135014.0
2019-06-24 15:10:00,54.44,54.44,54.42,54.42,28480.0,48.8548,48.8548,48.8368,48.8368,28480.0
2019-06-24 15:15:00,54.43,54.43,54.42,54.43,8885.0,48.8458,48.8458,48.8368,48.8458,8885.0
2019-06-24 15:20:00,54.42,54.45,54.42,54.43,18340.0,48.8368,48.8637,48.8368,48.8458,18340.0
2019-06-24 15:25:00,54.43,54.44,54.42,54.43,15133.0,48.8458,48.8548,48.8368,48.8458,15133.0
2019-06-24 15:30:00,54.43,54.43,54.42,54.42,9790.0,48.8458,48.8458,48.8368,48.8368,9790.0
2019-06-24 15:35:00,54.42,54.43,54.41,54.43,42622.0,48.8368,48.8458,48.8278,48.8458,42622.0
2019-06-24 15:40:00,54.43,54.44,54.42,54.44,18044.0,48.8458,48.8548,48.8368,48.8548,18044.0
2019-06-24 15:45:00,54.44,54.45,54.42,54.43,31595.0,48.8548,48.8637,48.8368,48.8458,31595.0
2019-06-24 15:50:00,54.43,54.44,54.42,54.43,32994.0,48.8458,48.8548,48.8368,48.8458,32994.0
2019-06-24 15:55:00,54.43,54.46,54.42,54.45,142306.0,48.8458,48.8727,48.8368,48.8637,142306.0
2019-06-25 09:30:00,54.57,54.62,54.56,54.58,77688.0,48.9714,49.0163,48.9625,48.9804,77688.0
2019-06-25 09:35:00,54.58,54.59,54.54,54.56,128365.0,48.9804,48.9894,48.9445,48.9625,128365.0
2019-06-25 09:40:00,54.56,54.57,54.55,54.55,36569.0,48.9625,48.9714,48.9535,48.9535,36569.0
2019-06-25 09:45:00,54.55,54.57,54.52,54.52,68129.0,48.9535,48.9714,48.9266,48.9266,68129.0
2019-06-25 09:50:00,54.52,54.56,54.52,54.55,16100.0,48.9266,48.9625,48.9266,48.9535,16100.0
2019-06-25 09:55:00,54.55,54.55,54.52,54.53,51911.0,48.9535,48.9535,48.9266,48.9355,51911.0
2019-06-25 10:00:00,54.54,54.56,54.53,54.54,31179.0,48.9445,48.9625,48.9355,48.9445,31179.0
2019-06-25 10:05:00,54.55,54.59,54.55,54.58,71420.0,48.9535,48.9894,48.9535,48.9804,71420.0
2019-06-25 10:10:00,54.58,54.58,54.52,54.53,42152.0,48.9804,48.9804,48.9266,48.9355,42152.0
2019-06-25 10:15:00,54.52,54.54,54.51,54.53,62724.0,48.9266,48.9445,48.9176,48.9355,62724.0
2019-06-25 10:20:00,54.53,54.53,54.5,54.51,35925.0,48.9355,48.9355,48.9086,48.9176,35925.0
2019-06-25 10:25:00,54.52,54.54,54.51,54.54,20154.0,48.9266,48.9445,48.9176,48.9445,20154.0
2019-06-25 10:30:00,54.54,54.55,54.52,54.53,51484.0,48.9445,48.9535,48.9266,48.9355,51484.0
2019-06-25 10:35:00,54.53,54.53,54.49,54.49,10709.0,48.9355,48.9355,48.8996,48.8996,10709.0
2019-06-25 10:40:00,54.5,54.52,54.5,54.5,23755.0,48.9086,48.9266,48.9086,48.9086,23755.0
2019-06-25 10:45:00,54.5,54.5,54.47,54.47,97260.0,48.9086,48.9086,48.8817,48.8817,97260.0
2019-06-25 10:50:00,54.47,54.5,54.46,54.46,15560.0,48.8817,48.9086,48.8727,48.8727,15560.0
2019-06-25 10:55:00,54.46,54.47,54.44,54.47,37728.0,48.8727,48.8817,48.8548,48.8817,37728.0
2019-06-25 11:00:00,54.46,54.48,54.45,54.47,34950.0,48.8727,48.8907,48.8637,48.8817,34950.0
2019-06-25 11:05:00,54.47,54.49,54.46,54.49,25283.0,48.8817,48.8996,48.8727,48.8996,25283.0
2019-06-25 11:10:00,54.49,54.49,54.48,54.48,12850.0,48.8996,48.8996,48.8907,48.8907,12850.0
2019-06-25 11:15:00,54.48,54.5,54.47,54.49,97663.0,48.8907,48.9086,48.8817,48.8996,97663.0
2019-06-25 11:20:00,54.49,54.51,54.49,54.5,46799.0,48.8996,48.9176,48.8996,48.9086,46799.0
2019-06-25 11:25:00,54.5,54.5,54.47,54.48,226023.0,48.9086,48.9086,48.8817,48.8907,226023.0
2019-06-25 11:30:00,54.48,54.49,54.42,54.43,103228.0,48.8907,48.8996,48.8368,48.8458,103228.0
2019-06-25 11:35:00,54.42,54.42,54.39,54.41,129692.0,48.8368,48.8368,48.8099,48.8278,129692.0
2019-06-25 11:40:00,54.41,54.43,54.41,54.42,54468.0,48.8278,48.8458,48.8278,48.8368,54468.0
2019-06-25 11:45:00,54.42,54.42,54.41,54.42,21511.0,48.8368,48.8368,48.8278,48.8368,21511.0
2019-06-25 11:50:00,54.42,54.42,54.41,54.42,13164.0,48.8368,48.8368,48.8278,48.8368,13164.0
2019-06-25 11:55:00,54.42,54.43,54.41,54.43,115274.0,48.8368,48.8458,48.8278,48.8458,115274.0
2019-06-25 12:00:00,54.42,54.43,54.41,54.43,11115.0,48.8368,48.8458,48.8278,48.8458,11115.0
2019-06-25 12:05:00,54.43,54.48,54.43,54.46,40526.0,48.8458,48.8907,48.8458,48.8727,40526.0
2019-06-25 12:10:00,54.46,54.48,54.46,54.47,25581.0,48.8727,48.8907,48.8727,48.8817,25581.0
2019-06-25 12:15:00,54.47,54.47,54.46,54.46,12899.0,48.8817,48.8817,48.8727,48.8727,12899.0
2019-06-25 12:20:00,54.46,54.46,54.45,54.45,8444.0,48.8727,48.8727,48.8637,48.8637,8444.0
2019-06-25 12:25:00,54.46,54.46,54.44,54.44,76583.0,48.8727,48.8727,48.8548,48.8548,76583.0
2019-06-25 12:30:00,54.45,54.47,54.45,54.45,42650.0,48.8637,48.8817,48.8637,48.8637,42650.0
2019-06-25 12:35:00,54.45,54.45,54.31,54.32,215688.0,48.8637,48.8637,48.7381,48.7471,215688.0
2019-06-25 12:40:00,54.32,54.33,54.29,54.3,48288.0,48.7471,48.756,48.7202,48.7291,48288.0
2019-06-25 12:45:00,54.29,54.33,54.28,54.33,31240.0,48.7202,48.756,48.7112,48.756,31240.0
2019-06-25 12:50:00,54.33,54.34,54.32,54.33,17464.0,48.756,48.765,48.7471,48.756,17464.0
2019-06-25 12:55:00,54.34,54.35,54.33,54.33,9697.0,48.765,48.774,48.756,48.756,9697.0
2019-06-25 13:00:00,54.33,54.33,54.22,54.28,275106.0,48.756,48.756,48.6573,48.7112,275106.0
2019-06-25 13:05:00,54.28,54.34,54.28,54.34,163565.0,48.7112,48.765,48.7112,48.765,163565.0
2019-06-25 13:10:00,54.34,54.35,54.32,54.32,12339.0,48.765,48.774,48.7471,48.7471,12339.0
2019-06-25 13:15:00,54.32,54.33,54.28,54.3,80468.0,48.7471,48.756,48.7112,48.7291,80468.0
2019-06-25 13:20:00,54.29,54.31,54.27,54.29,30670.0,48.7202,48.7381,48.7022,48.7202,30670.0
2019-06-25 13:25:00,54.29,54.34,54.28,54.34,58358.0,48.7202,48.765,48.7112,48.765,58358.0
2019-06-25 13:30:00,54.33,54.41,54.32,54.4,256612.0,48.756,48.8278,48.7471,48.8189,256612.0
2019-06-25 13:35:00,54.41,54.42,54.36,54.38,168561.0,48.8278,48.8368,48.783,48.8009,168561.0
2019-06-25 13:40:00,54.38,54.38,54.34,54.34,40245.0,48.8009,48.8009,48.765,48.765,40245.0
2019-06-25 13:45:00,54.35,54.38,54.35,54.38,11380.0,48.774,48.8009,48.774,48.8009,11380.0
2019-06-25 13:50:00,54.39,54.39,54.35,54.36,37587.0,48.8099,48.8099,48.774,48.783,37587.0
2019-06-25 13:55:00,54.35,54.36,54.33,54.33,10176.0,48.774,48.783,48.756,48.756,10176.0
2019-06-25 14:00:00,54.34,54.35,54.32,54.34,10551.0,48.765,48.774,48.7471,48.765,10551.0
2019-06-25 14:05:00,54.34,54.35,54.33,54.35,45495.0,48.765,48.774,48.756,48.774,45495.0
2019-06-25 14:10:00,54.35,54.36,54.34,54.36,2423.0,48.774,48.783,48.765,48.783,2423.0
2019-06-25 14:15:00,54.35,54.36,54.35,54.36,33029.0,48.774,48.783,48.774,48.783,33029.0
2019-06-25 14:20:00,54.35,54.35,54.31,54.31,14814.0,48.774,48.774,48.7381,48.7381,14814.0
2019-06-25 14:25:00,54.3,54.32,54.3,54.3,10520.0,48.7291,48.7471,48.7291,48.7291,10520.0
2019-06-25 14:30:00,54.3,54.31,54.28,54.3,16120.0,48.7291,48.7381,48.7112,48.7291,16120.0
2019-06-25 14:35:00,54.29,54.29,54.25,54.27,11867.0,48.7202,48.7202,48.6843,48.7022,11867.0
2019-06-25 14:40:00,54.27,54.3,54.26,54.27,28419.0,48.7022,48.7291,48.6932,48.7022,28419.0
2019-06-25 14:45:00,54.27,54.3,54.27,54.3,9261.0,48.7022,48.7291,48.7022,48.7291,9261.0
2019-06-25 14:50:00,54.3,54.31,54.28,54.3,3102.0,48.7291,48.7381,48.7112,48.7291,3102.0
2019-06-25 14:55:00,54.31,54.32,54.29,54.3,119062.0,48.7381,48.7471,48.7202,48.7291,119062.0
2019-06-25 15:00:00,54.3,54.31,54.29,54.31,9121.0,48.7291,48.7381,48.7202,48.7381,9121.0
2019-06-25 15:05:00,54.31,54.32,54.3,54.31,12550.0,48.7381,48.7471,48.7291,48.7381,12550.0
2019-06-25 15:10:00,54.31,54.31,54.27,54.27,18739.0,48.7381,48.7381,48.7022,48.7022,18739.0
2019-06-25 15:15:00,54.28,54.29,54.27,54.28,28048.0,48.7112,48.7202,48.7022,48.7112,28048.0
2019-06-25 15:20:00,54.28,54.3,54.27,54.3,15686.0,48.7112,48.7291,48.7022,48.7291,15686.0
2019-06-25 15:25:00,54.3,54.31,54.29,54.3,54284.0,48.7291,48.7381,48.7202,48.7291,54284.0
2019-06-25 15:30:00,54.3,54.3,54.27,54.29,38214.0,48.7291,48.7291,48.7022,48.7202,38214.0
2019-06-25 15:35:00,54.29,54.31,54.28,54.29,52266.0,48.7202,48.7381,48.7112,48.7202,52266.0
2019-06-25 15:40:00,54.3,54.3,54.27,54.27,75244.0,48.7291,48.7291,48.7022,48.7022,75244.0
2019-06-25 15:45:00,54.27,54.28,54.23,54.25,60768.0,48.7022,48.7112,48.6663,48.6843,60768.0
2019-06-25 15:50:00,54.24,54.25,54.22,54.24,70418.0,48.6753,48.6843,48.6573,48.6753,70418.0
2019-06-25 15:55:00,54.23,54.25,54.22,54.22,214577.0,48.6663,48.6843,48.6573,48.6573,214577.0
2019-06-26 09:30:00,54.33,54.35,54.28,54.31,86174.0,48.756,48.774,48.7112,48.7381,86174.0
2019-06-26 09:35:00,54.31,54.35,54.31,54.34,82565.0,48.7381,48.774,48.7381,48.765,82565.0
2019-06-26 09:40:00,54.34,54.34,54.3,54.3,103441.0,48.765,48.765,48.7291,48.7291,103441.0
2019-06-26 09:45:00,54.29,54.3,54.25,54.27,226027.0,48.7202,48.7291,48.6843,48.7022,226027.0
2019-06-26 09:50:00,54.27,54.27,54.25,54.26,131025.0,48.7022,48.7022,48.6843,48.6932,131025.0
2019-06-26 09:55:00,54.27,54.27,54.24,54.24,252767.0,48.7022,48.7022,48.6753,48.6753,252767.0
2019-06-26 10:00:00,54.24,54.25,54.22,54.24,91865.0,48.6753,48.6843,48.6573,48.6753,91865.0
2019-06-26 10:05:00,54.24,54.24,54.22,54.23,18907.0,48.6753,48.6753,48.6573,48.6663,18907.0
2019-06-26 10:10:00,54.23,54.24,54.2,54.21,6597.0,48.6663,48.6753,48.6394,48.6484,6597.0
2019-06-26 10:15:00,54.2,54.21,54.2,54.21,94924.0,48.6394,48.6484,48.6394,48.6484,94924.0
2019-06-26 10:20:00,54.21,54.22,54.2,54.21,69261.0,48.6484,48.6573,48.6394,48.6484,69261.0
2019-06-26 10:25:00,54.2,54.25,54.2,54.24,18058.0,48.6394,48.6843,48.6394,48.6753,18058.0
2019-06-26 10:30:00,54.24,54.26,54.24,54.26,78896.0,48.6753,48.6932,48.6753,48.6932,78896.0
2019-06-26 10:35:00,54.26,54.27,54.23,54.25,43401.0,48.6932,48.7022,48.6663,48.6843,43401.0
2019-06-26 10:40:00,54.24,54.25,54.21,54.22,27361.0,48.6753,48.6843,48.6484,48.6573,27361.0
2019-06-26 10:45:00,54.23,54.25,54.22,54.25,16367.0,48.6663,48.6843,48.6573,48.6843,16367.0
2019-06-26 10:50:00,54.26,54.26,54.22,54.22,39390.0,48.6932,48.6932,48.6573,48.6573,39390.0
2019-06-26 10:55:00,54.22,54.26,54.22,54.25,10799.0,48.6573,48.6932,48.6573,48.6843,10799.0
2019-06-26 11:00:00,54.25,54.27,54.24,54.27,64536.0,48.6843,48.7022,48.6753,48.7022,64536.0
2019-06-26 11:05:00,54.26,54.28,54.25,54.26,91650.0,48.6932,48.7112,48.6843,48.6932,91650.0
2019-06-26 11:10:00,54.25,54.26,54.22,54.22,16114.0,48.6843,48.6932,48.6573,48.6573,16114.0
2019-06-26 11:15:00,54.22,54.23,54.22,54.22,23369.0,48.6573,48.6663,48.6573,48.6573,23369.0
2019-06-26 11:20:00,54.22,54.23,54.21,54.22,21679.0,48.6573,48.6663,48.6484,48.6573,21679.0
2019-06-26 11:25:00,54.22,54.23,54.21,54.23,12748.0,48.6573,48.6663,48.6484,48.6663,12748.0
2019-06-26 11:30:00,54.24,54.24,54.2,54.21,9174.0,48.6753,48.6753,48.6394,48.6484,9174.0
2019-06-26 11:35:00,54.21,54.21,54.19,54.2,15315.0,48.6484,48.6484,48.6304,48.6394,15315.0
2019-06-26 11:40:00,54.21,54.22,54.19,54.21,32803.0,48.6484,48.6573,48.6304,48.6484,32803.0
2019-06-26 11:45:00,54.21,54.23,54.21,54.23,7448.0,48.6484,48.6663,48.6484,48.6663,7448.0
2019-06-26 11:50:00,54.23,54.23,54.21,54.22,15494.0,48.6663,48.6663,48.6484,48.6573,15494.0
2019-06-26 11:55:00,54.21,54.24,54.21,54.24,37714.0,48.6484,48.6753,48.6484,48.6753,37714.0
2019-06-26 12:00:00,54.25,54.25,54.23,54.23,11485.0,48.6843,48.6843,48.6663,48.6663,11485.0
2019-06-26 12:05:00,54.23,54.23,54.22,54.23,8955.0,48.6663,48.6663,48.6573,48.6663,8955.0
2019-06-26 12:10:00,54.23,54.24,54.23,54.23,8900.0,48.6663,48.6753,48.6663,48.6663,8900.0
2019-06-26 12:15:00,54.22,54.23,54.21,54.22,13988.0,48.6573,48.6663,48.6484,48.6573,13988.0
2019-06-26 12:20:00,54.22,54.22,54.19,54.21,81502.0,48.6573,48.6573,48.6304,48.6484,81502.0
2019-06-26 12:25:00,54.21,54.25,54.21,54.24,23081.0,48.6484,48.6843,48.6484,48.6753,23081.0
2019-06-26 12:30:00,54.25,54.25,54.24,54.24,10646.0,48.6843,48.6843,48.6753,48.6753,10646.0
2019-06-26 12:35:00,54.25,54.27,54.24,54.26,10359.0,48.6843,48.7022,48.6753,48.6932,10359.0
2019-06-26 12:40:00,54.26,54.3,54.26,54.3,8758.0,48.6932,48.7291,48.6932,48.7291,8758.0
2019-06-26 12:45:00,54.3,54.3,54.28,54.29,12569.0,48.7291,48.7291,48.7112,48.7202,12569.0
2019-06-26 12:50:00,54.29,54.29,54.27,54.28,4735.0,48.7202,48.7202,48.7022,48.7112,4735.0
2019-06-26 12:55:00,54.28,54.29,54.26,54.27,12605.0,48.7112,48.7202,48.6932,48.7022,12605.0
2019-06-26 13:00:00,54.27,54.27,54.24,54.26,28680.0,48.7022,48.7022,48.6753,48.6932,28680.0
2019-06-26 13:05:00,54.25,54.26,54.24,54.24,13146.0,48.6843,48.6932,48.6753,48.6753,13146.0
2019-06-26 13:10:00,54.24,54.24,54.22,54.22,10562.0,48.6753,48.6753,48.6573,48.6573,10562.0
2019-06-26 13:15:00,54.22,54.24,54.22,54.23,12460.0,48.6573,48.6753,48.6573,48.6663,12460.0
2019-06-26 13:20:00,54.23,54.24,54.22,54.23,10940.0,48.6663,48.6753,48.6573,48.6663,10940.0
2019-06-26 13:25:00,54.21,54.23,54.2,54.2,13571.0,48.6484,48.6663,48.6394,48.6394,13571.0
2019-06-26 13:30:00,54.21,54.21,54.19,54.2,8170.0,48.6484,48.6484,48.6304,48.6394,8170.0
2019-06-26 13:35:00,54.2,54.21,54.19,54.2,5723.0,48.6394,48.6484,48.6304,48.6394,5723.0
2019-06-26 13:40:00,54.2,54.2,54.19,54.2,4263.0,48.6394,48.6394,48.6304,48.6394,4263.0
2019-06-26 13:45:00,54.2,54.2,54.16,54.18,12217.0,48.6394,48.6394,48.6035,48.6214,12217.0
2019-06-26 13:50:00,54.18,54.18,54.17,54.17,14648.0,48.6214,48.6214,48.6125,48.6125,14648.0
2019-06-26 13:55:00,54.17,54.19,54.17,54.18,8867.0,48.6125,48.6304,48.6125,48.6214,8867.0
2019-06-26 14:00:00,54.17,54.18,54.16,54.18,16950.0,48.6125,48.6214,48.6035,48.6214,16950.0
2019-06-26 14:05:00,54.18,54.18,54.16,54.16,5238.0,48.6214,48.6214,48.6035,48.6035,5238.0
2019-06-26 14:10:00,54.16,54.18,54.16,54.18,22407.0,48.6035,48.6214,48.6035,48.6214,22407.0
2019-06-26 14:15:00,54.19,54.2,54.17,54.19,13273.0,48.6304,48.6394,48.6125,48.6304,13273.0
2019-06-26 14:20:00,54.19,54.2,54.18,54.18,10711.0,48.6304,48.6394,48.6214,48.6214,10711.0
2019-06-26 14:25:00,54.19,54.19,54.17,54.19,14908.0,48.6304,48.6304,48.6125,48.6304,14908.0
2019-06-26 14:30:00,54.18,54.19,54.15,54.16,25165.0,48.6214,48.6304,48.5945,48.6035,25165.0
2019-06-26 14:35:00,54.16,54.17,54.15,54.16,7951.0,48.6035,48.6125,48.5945,48.6035,7951.0
2019-06-26 14:40:00,54.16,54.16,54.14,54.14,6604.0,48.6035,48.6035,48.5855,48.5855,6604.0
2019-06-26 14:45:00,54.15,54.15,54.14,54.15,5554.0,48.5945,48.5945,48.5855,48.5945,5554.0
2019-06-26 14:50:00,54.15,54.15,54.12,54.13,10610.0,48.5945,48.5945,48.5676,48.5766,10610.0
2019-06-26 14:55:00,54.13,54.15,54.13,54.14,11342.0,48.5766,48.5945,48.5766,48.5855,11342.0
2019-06-26 15:00:00,54.14,54.17,54.14,54.16,21327.0,48.5855,48.6125,48.5855,48.6035,21327.0
2019-06-26 15:05:00,54.16,54.16,54.14,54.16,21882.0,48.6035,48.6035,48.5855,48.6035,21882.0
2019-06-26 15:10:00,54.15,54.16,54.14,54.15,28330.0,48.5945,48.6035,48.5855,48.5945,28330.0
2019-06-26 15:15:00,54.16,54.17,54.13,54.15,12243.0,48.6035,48.6125,48.5766,48.5945,12243.0
2019-06-26 15:20:00,54.14,54.16,54.14,54.16,4515.0,48.5855,48.6035,48.5855,48.6035,4515.0
2019-06-26 15:25:00,54.16,54.18,54.15,54.15,12961.0,48.6035,48.6214,48.5945,48.5945,12961.0
2019-06-26 15:30:00,54.15,54.16,54.14,54.14,20208.0,48.5945,48.6035,48.5855,48.5855,20208.0
2019-06-26 15:35:00,54.14,54.16,54.14,54.16,41940.0,48.5855,48.6035,48.5855,48.6035,41940.0
2019-06-26 15:40:00,54.15,54.17,54.14,54.15,75775.0,48.5945,48.6125,48.5855,48.5945,75775.0
2019-06-26 15:45:00,54.14,54.16,54.14,54.16,61560.0,48.5855,48.6035,48.5855,48.6035,61560.0
2019-06-26 15:50:00,54.15,54.16,54.13,54.14,128590.0,48.5945,48.6035,48.5766,48.5855,128590.0
2019-06-26 15:55:00,54.14,54.14,54.12,54.14,163696.0,48.5855,48.5855,48.5676,48.5855,163696.0
2019-06-27 09:30:00,54.36,54.41,54.35,54.41,59778.0,48.783,48.8278,48.774,48.8278,59778.0
2019-06-27 09:35:00,54.4,54.4,54.35,54.35,24207.0,48.8189,48.8189,48.774,48.774,24207.0
2019-06-27 09:40:00,54.35,54.39,54.35,54.39,27521.0,48.774,48.8099,48.774,48.8099,27521.0
2019-06-27 09:45:00,54.39,54.41,54.38,54.41,29569.0,48.8099,48.8278,48.8009,48.8278,29569.0
2019-06-27 09:50:00,54.41,54.43,54.4,54.42,23138.0,48.8278,48.8458,48.8189,48.8368,23138.0
2019-06-27 09:55:00,54.43,54.44,54.4,54.4,53410.0,48.8458,48.8548,48.8189,48.8189,53410.0
2019-06-27 10:00:00,54.4,54.42,54.39,54.42,23679.0,48.8189,48.8368,48.8099,48.8368,23679.0
2019-06-27 10:05:00,54.43,54.44,54.4,54.43,27222.0,48.8458,48.8548,48.8189,48.8458,27222.0
2019-06-27 10:10:00,54.43,54.43,54.4,54.43,23930.0,48.8458,48.8458,48.8189,48.8458,23930.0
2019-06-27 10:15:00,54.42,54.42,54.4,54.42,10795.0,48.8368,48.8368,48.8189,48.8368,10795.0
2019-06-27 10:20:00,54.41,54.44,54.41,54.44,44012.0,48.8278,48.8548,48.8278,48.8548,44012.0
2019-06-27 10:25:00,54.44,54.44,54.42,54.43,23634.0,48.8548,48.8548,48.8368,48.8458,23634.0
2019-06-27 10:30:00,54.43,54.45,54.43,54.43,14387.0,48.8458,48.8637,48.8458,48.8458,14387.0
2019-06-27 10:35:00,54.43,54.44,54.42,54.44,27400.0,48.8458,48.8548,48.8368,48.8548,27400.0
2019-06-27 10:40:00,54.44,54.45,54.43,54.44,9725.0,48.8548,48.8637,48.8458,48.8548,9725.0
2019-06-27 10:45:00,54.44,54.46,54.41,54.43,44592.0,48.8548,48.8727,48.8278,48.8458,44592.0
2019-06-27 10:50:00,54.43,54.46,54.43,54.44,61420.0,48.8458,48.8727,48.8458,48.8548,61420.0
2019-06-27 10:55:00,54.44,54.47,54.43,54.46,51526.0,48.8548,48.8817,48.8458,48.8727,51526.0
2019-06-27 11:00:00,54.46,54.47,54.44,54.45,23732.0,48.8727,48.8817,48.8548,48.8637,23732.0
2019-06-27 11:05:00,54.45,54.47,54.44,54.46,43005.0,48.8637,48.8817,48.8548,48.8727,43005.0
2019-06-27 11:10:00,54.45,54.46,54.44,54.45,9972.0,48.8637,48.8727,48.8548,48.8637,9972.0
2019-06-27 11:15:00,54.44,54.46,54.38,54.4,435608.0,48.8548,48.8727,48.8009,48.8189,435608.0
2019-06-27 11:20:00,54.4,54.41,54.38,54.4,64865.0,48.8189,48.8278,48.8009,48.8189,64865.0
2019-06-27 11:25:00,54.39,54.41,54.38,54.38,27493.0,48.8099,48.8278,48.8009,48.8009,27493.0
2019-06-27 11:30:00,54.38,54.42,54.37,54.4,21079.0,48.8009,48.8368,48.7919,48.8189,21079.0
2019-06-27 11:35:00,54.4,54.43,54.38,54.42,117633.0,48.8189,48.8458,48.8009,48.8368,117633.0
2019-06-27 11:40:00,54.41,54.43,54.41,54.42,43000.0,48.8278,48.8458,48.8278,48.8368,43000.0
2019-06-27 11:45:00,54.41,54.42,54.41,54.42,37523.0,48.8278,48.8368,48.8278,48.8368,37523.0
2019-06-27 11:50:00,54.42,54.44,54.42,54.43,11952.0,48.8368,48.8548,48.8368,48.8458,11952.0
2019-06-27 11:55:00,54.43,54.43,54.41,54.42,13236.0,48.8458,48.8458,48.8278,48.8368,13236.0
2019-06-27 12:00:00,54.41,54.43,54.41,54.42,9661.0,48.8278,48.8458,48.8278,48.8368,9661.0
2019-06-27 12:05:00,54.43,54.45,54.43,54.45,26199.0,48.8458,48.8637,48.8458,48.8637,26199.0
2019-06-27 12:10:00,54.45,54.47,54.44,54.46,29107.0,48.8637,48.8817,48.8548,48.8727,29107.0
2019-06-27 12:15:00,54.46,54.47,54.45,54.47,18428.0,48.8727,48.8817,48.8637,48.8817,18428.0
2019-06-27 12:20:00,54.46,54.47,54.45,54.46,56175.0,48.8727,48.8817,48.8637,48.8727,56175.0
2019-06-27 12:25:00,54.47,54.47,54.44,54.44,5741.0,48.8817,48.8817,48.8548,48.8548,5741.0
2019-06-27 12:30:00,54.45,54.48,54.45,54.47,6637.0,48.8637,48.8907,48.8637,48.8817,6637.0
2019-06-27 12:35:00,54.47,54.49,54.47,54.49,16186.0,48.8817,48.8996,48.8817,48.8996,16186.0
2019-06-27 12:40:00,54.49,54.5,54.47,54.48,8227.0,48.8996,48.9086,48.8817,48.8907,8227.0
2019-06-27 12:45:00,54.48,54.5,54.48,54.5,6199.0,48.8907,48.9086,48.8907,48.9086,6199.0
2019-06-27 12:50:00,54.5,54.51,54.47,54.48,10447.0,48.9086,48.9176,48.8817,48.8907,10447.0
2019-06-27 12:55:00,54.48,54.48,54.46,54.46,8124.0,48.8907,48.8907,48.8727,48.8727,8124.0
2019-06-27 13:00:00,54.46,54.47,54.45,54.47,13209.0,48.8727,48.8817,48.8637,48.8817,13209.0
2019-06-27 13:05:00,54.47,54.47,54.44,54.45,30706.0,48.8817,48.8817,48.8548,48.8637,30706.0
2019-06-27 13:10:00,54.45,54.46,54.44,54.46,10097.0,48.8637,48.8727,48.8548,48.8727,10097.0
2019-06-27 13:15:00,54.46,54.46,54.44,54.44,5225.0,48.8727,48.8727,48.8548,48.8548,5225.0
2019-06-27 13:20:00,54.45,54.46,54.45,54.46,29907.0,48.8637,48.8727,48.8637,48.8727,29907.0
2019-06-27 13:25:00,54.46,54.47,54.45,54.47,14160.0,48.8727,48.8817,48.8637,48.8817,14160.0
2019-06-27 13:30:00,54.47,54.48,54.46,54.48,12884.0,48.8817,48.8907,48.8727,48.8907,12884.0
2019-06-27 13:35:00,54.48,54.48,54.45,54.45,11444.0,48.8907,48.8907,48.8637,48.8637,11444.0
2019-06-27 13:40:00,54.45,54.46,54.45,54.46,4393.0,48.8637,48.8727,48.8637,48.8727,4393.0
2019-06-27 13:45:00,54.45,54.46,54.44,54.45,11305.0,48.8637,48.8727,48.8548,48.8637,11305.0
2019-06-27 13:50:00,54.45,54.46,54.45,54.45,2508.0,48.8637,48.8727,48.8637,48.8637,2508.0
2019-06-27 13:55:00,54.44,54.45,54.44,54.44,2054.0,48.8548,48.8637,48.8548,48.8548,2054.0
2019-06-27 14:00:00,54.43,54.44,54.42,54.43,9033.0,48.8458,48.8548,48.8368,48.8458,9033.0
2019-06-27 14:05:00,54.43,54.43,54.42,54.43,8560.0,48.8458,48.8458,48.8368,48.8458,8560.0
2019-06-27 14:10:00,54.43,54.44,54.43,54.44,5444.0,48.8458,48.8548,48.8458,48.8548,5444.0
2019-06-27 14:15:00,54.43,54.44,54.43,54.44,14626.0,48.8458,48.8548,48.8458,48.8548,14626.0
2019-06-27 14:20:00,54.44,54.44,54.43,54.44,15202.0,48.8548,48.8548,48.8458,48.8548,15202.0
2019-06-27 14:25:00,54.44,54.45,54.44,54.45,7036.0,48.8548,48.8637,48.8548,48.8637,7036.0
2019-06-27 14:30:00,54.44,54.46,54.44,54.45,97350.0,48.8548,48.8727,48.8548,48.8637,97350.0
2019-06-27 14:35:00,54.44,54.45,54.43,54.44,9556.0,48.8548,48.8637,48.8458,48.8548,9556.0
2019-06-27 14:40:00,54.44,54.44,54.42,54.42,17692.0,48.8548,48.8548,48.8368,48.8368,17692.0
2019-06-27 14:45:00,54.42,54.43,54.4,54.4,19766.0,48.8368,48.8458,48.8189,48.8189,19766.0
2019-06-27 14:50:00,54.4,54.41,54.39,54.4,8942.0,48.8189,48.8278,48.8099,48.8189,8942.0
2019-06-27 14:55:00,54.39,54.4,54.38,54.39,23867.0,48.8099,48.8189,48.8009,48.8099,23867.0
2019-06-27 15:00:00,54.39,54.41,54.38,54.39,33746.0,48.8099,48.8278,48.8009,48.8099,33746.0
2019-06-27 15:05:00,54.39,54.4,54.39,54.4,5657.0,48.8099,48.8189,48.8099,48.8189,5657.0
2019-06-27 15:10:00,54.41,54.41,54.4,54.4,23797.0,48.8278,48.8278,48.8189,48.8189,23797.0
2019-06-27 15:15:00,54.4,54.41,54.39,54.4,18458.0,48.8189,48.8278,48.8099,48.8189,18458.0
2019-06-27 15:20:00,54.4,54.41,54.39,54.41,14766.0,48.8189,48.8278,48.8099,48.8278,14766.0
2019-06-27 15:25:00,54.41,54.41,54.39,54.4,8752.0,48.8278,48.8278,48.8099,48.8189,8752.0
2019-06-27 15:30:00,54.41,54.41,54.39,54.4,13607.0,48.8278,48.8278,48.8099,48.8189,13607.0
2019-06-27 15:35:00,54.39,54.4,54.39,54.4,10625.0,48.8099,48.8189,48.8099,48.8189,10625.0
2019-06-27 15:40:00,54.4,54.41,54.39,54.4,14576.0,48.8189,48.8278,48.8099,48.8189,14576.0
2019-06-27 15:45:00,54.4,54.41,54.39,54.4,28495.0,48.8189,48.8278,48.8099,48.8189,28495.0
2019-06-27 15:50:00,54.4,54.41,54.39,54.4,255466.0,48.8189,48.8278,48.8099,48.8189,255466.0
2019-06-27 15:55:00,54.4,54.42,54.38,54.38,204555.0,48.8189,48.8368,48.8009,48.8009,204555.0
2019-06-28 09:30:00,54.69,54.69,54.65,54.65,69577.0,49.0791,49.0791,49.0432,49.0432,69577.0
2019-06-28 09:35:00,54.65,54.66,54.64,54.65,65455.0,49.0432,49.0522,49.0342,49.0432,65455.0
2019-06-28 09:40:00,54.66,54.67,54.64,54.66,71812.0,49.0522,49.0612,49.0342,49.0522,71812.0
2019-06-28 09:45:00,54.66,54.67,54.62,54.64,155785.0,49.0522,49.0612,49.0163,49.0342,155785.0
2019-06-28 09:50:00,54.64,54.64,54.62,54.62,224821.0,49.0342,49.0342,49.0163,49.0163,224821.0
2019-06-28 09:55:00,54.62,54.65,54.61,54.63,141449.0,49.0163,49.0432,49.0073,49.0253,141449.0
2019-06-28 10:00:00,54.63,54.65,54.62,54.63,111157.0,49.0253,49.0432,49.0163,49.0253,111157.0
2019-06-28 10:05:00,54.63,54.66,54.62,54.66,82637.0,49.0253,49.0522,49.0163,49.0522,82637.0
2019-06-28 10:10:00,54.66,54.67,54.64,54.65,35348.0,49.0522,49.0612,49.0342,49.0432,35348.0
2019-06-28 10:15:00,54.66,54.66,54.64,54.66,46984.0,49.0522,49.0522,49.0342,49.0522,46984.0
2019-06-28 10:20:00,54.66,54.66,54.65,54.66,42001.0,49.0522,49.0522,49.0432,49.0522,42001.0
2019-06-28 10:25:00,54.66,54.66,54.64,54.65,75136.0,49.0522,49.0522,49.0342,49.0432,75136.0
2019-06-28 10:30:00,54.65,54.67,54.65,54.67,69316.0,49.0432,49.0612,49.0432,49.0612,69316.0
2019-06-28 10:35:00,54.67,54.7,54.67,54.68,49499.0,49.0612,49.0881,49.0612,49.0701,49499.0
2019-06-28 10:40:00,54.69,54.7,54.67,54.7,36021.0,49.0791,49.0881,49.0612,49.0881,36021.0
2019-06-28 10:45:00,54.7,54.71,54.68,54.69,295477.0,49.0881,49.0971,49.0701,49.0791,295477.0
2019-06-28 10:50:00,54.69,54.7,54.67,54.69,215113.0,49.0791,49.0881,49.0612,49.0791,215113.0
2019-06-28 10:55:00,54.69,54.7,54.66,54.66,126903.0,49.0791,49.0881,49.0522,49.0522,126903.0
2019-06-28 11:00:00,54.66,54.66,54.62,54.62,87320.0,49.0522,49.0522,49.0163,49.0163,87320.0
2019-06-28 11:05:00,54.63,54.64,54.62,54.63,40715.0,49.0253,49.0342,49.0163,49.0253,40715.0
2019-06-28 11:10:00,54.63,54.64,54.61,54.62,245261.0,49.0253,49.0342,49.0073,49.0163,245261.0
2019-06-28 11:15:00,54.62,54.64,54.61,54.63,51480.0,49.0163,49.0342,49.0073,49.0253,51480.0
2019-06-28 11:20:00,54.64,54.66,54.64,54.65,382671.0,49.0342,49.0522,49.0342,49.0432,382671.0
2019-06-28 11:25:00,54.65,54.69,54.64,54.67,178841.0,49.0432,49.0791,49.0342,49.0612,178841.0
2019-06-28 11:30:00,54.67,54.68,54.65,54.68,64171.0,49.0612,49.0701,49.0432,49.0701,64171.0
2019-06-28 11:35:00,54.68,54.68,54.66,54.66,21927.0,49.0701,49.0701,49.0522,49.0522,21927.0
2019-06-28 11:40:00,54.66,54.66,54.64,54.65,54122.0,49.0522,49.0522,49.0342,49.0432,54122.0
2019-06-28 11:45:00,54.65,54.65,54.63,54.65,57367.0,49.0432,49.0432,49.0253,49.0432,57367.0
2019-06-28 11:50:00,54.65,54.65,54.64,54.64,12755.0,49.0432,49.0432,49.0342,49.0342,12755.0
2019-06-28 11:55:00,54.65,54.67,54.64,54.66,44034.0,49.0432,49.0612,49.0342,49.0522,44034.0
2019-06-28 12:00:00,54.66,54.67,54.65,54.67,352022.0,49.0522,49.0612,49.0432,49.0612,352022.0
2019-06-28 12:05:00,54.66,54.68,54.63,54.63,77782.0,49.0522,49.0701,49.0253,49.0253,77782.0
2019-06-28 12:10:00,54.63,54.64,54.63,54.63,21039.0,49.0253,49.0342,49.0253,49.0253,21039.0
2019-06-28 12:15:00,54.64,54.64,54.62,54.64,39424.0,49.0342,49.0342,49.0163,49.0342,39424.0
2019-06-28 12:20:00,54.64,54.67,54.63,54.66,94819.0,49.0342,49.0612,49.0253,49.0522,94819.0
2019-06-28 12:25:00,54.66,54.67,54.66,54.66,29748.0,49.0522,49.0612,49.0522,49.0522,29748.0
2019-06-28 12:30:00,54.66,54.67,54.64,54.65,44749.0,49.0522,49.0612,49.0342,49.0432,44749.0
2019-06-28 12:35:00,54.66,54.66,54.64,54.65,86322.0,49.0522,49.0522,49.0342,49.0432,86322.0
2019-06-28 12:40:00,54.65,54.65,54.64,54.65,41930.0,49.0432,49.0432,49.0342,49.0432,41930.0
2019-06-28 12:45:00,54.65,54.66,54.64,54.64,40033.0,49.0432,49.0522,49.0342,49.0342,40033.0
2019-06-28 12:50:00,54.65,54.65,54.62,54.62,54932.0,49.0432,49.0432,49.0163,49.0163,54932.0
2019-06-28 12:55:00,54.63,54.64,54.62,54.62,27392.0,49.0253,49.0342,49.0163,49.0163,27392.0
2019-06-28 13:00:00,54.62,54.63,54.61,54.62,21332.0,49.0163,49.0253,49.0073,49.0163,21332.0
2019-06-28 13:05:00,54.62,54.64,54.61,54.64,60083.0,49.0163,49.0342,49.0073,49.0342,60083.0
2019-06-28 13:10:00,54.63,54.64,54.63,54.63,24991.0,49.0253,49.0342,49.0253,49.0253,24991.0
2019-06-28 13:15:00,54.63,54.63,54.6,54.61,136677.0,49.0253,49.0253,48.9983,49.0073,136677.0
2019-06-28 13:20:00,54.61,54.62,54.61,54.61,22087.0,49.0073,49.0163,49.0073,49.0073,22087.0
2019-06-28 13:25:00,54.61,54.62,54.61,54.61,13080.0,49.0073,49.0163,49.0073,49.0073,13080.0
2019-06-28 13:30:00,54.61,54.62,54.6,54.61,18295.0,49.0073,49.0163,48.9983,49.0073,18295.0
2019-06-28 13:35:00,54.61,54.62,54.6,54.62,45231.0,49.0073,49.0163,48.9983,49.0163,45231.0
2019-06-28 13:40:00,54.61,54.62,54.58,54.58,59699.0,49.0073,49.0163,48.9804,48.9804,59699.0
2019-06-28 13:45:00,54.58,54.59,54.58,54.59,46889.0,48.9804,48.9894,48.9804,48.9894,46889.0
2019-06-28 13:50:00,54.59,54.6,54.59,54.6,66346.0,48.9894,48.9983,48.9894,48.9983,66346.0
2019-06-28 13:55:00,54.6,54.6,54.59,54.6,74121.0,48.9983,48.9983,48.9894,48.9983,74121.0
2019-06-28 14:00:00,54.6,54.6,54.59,54.6,58563.0,48.9983,48.9983,48.9894,48.9983,58563.0
2019-06-28 14:05:00,54.6,54.6,54.58,54.6,87119.0,48.9983,48.9983,48.9804,48.9983,87119.0
2019-06-28 14:10:00,54.6,54.61,54.59,54.59,94309.0,48.9983,49.0073,48.9894,48.9894,94309.0
2019-06-28 14:15:00,54.59,54.61,54.59,54.61,52545.0,48.9894,49.0073,48.9894,49.0073,52545.0
2019-06-28 14:20:00,54.61,54.62,54.6,54.6,134358.0,49.0073,49.0163,48.9983,48.9983,134358.0
2019-06-28 14:25:00,54.61,54.61,54.6,54.61,36657.0,49.0073,49.0073,48.9983,49.0073,36657.0
2019-06-28 14:30:00,54.61,54.61,54.6,54.61,80152.0,49.0073,49.0073,48.9983,49.0073,80152.0
2019-06-28 14:35:00,54.6,54.61,54.6,54.61,56127.0,48.9983,49.0073,48.9983,49.0073,56127.0
2019-06-28 14:40:00,54.61,54.61,54.6,54.61,89551.0,49.0073,49.0073,48.9983,49.0073,89551.0
2019-06-28 14:45:00,54.61,54.61,54.59,54.6,109198.0,49.0073,49.0073,48.9894,48.9983,109198.0
2019-06-28 14:50:00,54.61,54.61,54.57,54.58,69153.0,49.0073,49.0073,48.9714,48.9804,69153.0
2019-06-28 14:55:00,54.58,54.59,54.58,54.59,32801.0,48.9804,48.9894,48.9804,48.9894,32801.0
2019-06-28 15:00:00,54.59,54.6,54.58,54.6,52519.0,48.9894,48.9983,48.9804,48.9983,52519.0
2019-06-28 15:05:00,54.6,54.6,54.57,54.59,35788.0,48.9983,48.9983,48.9714,48.9894,35788.0
2019-06-28 15:10:00,54.59,54.59,54.58,54.59,39837.0,48.9894,48.9894,48.9804,48.9894,39837.0
2019-06-28 15:15:00,54.59,54.59,54.58,54.58,37669.0,48.9894,48.9894,48.9804,48.9804,37669.0
2019-06-28 15:20:00,54.58,54.59,54.58,54.58,51134.0,48.9804,48.9894,48.9804,48.9804,51134.0
2019-06-28 15:25:00,54.58,54.59,54.55,54.56,72228.0,48.9804,48.9894,48.9535,48.9625,72228.0
2019-06-28 15:30:00,54.56,54.58,54.55,54.56,95777.0,48.9625,48.9804,48.9535,48.9625,95777.0
2019-06-28 15:35:00,54.56,54.56,54.54,54.55,80451.0,48.9625,48.9625,48.9445,48.9535,80451.0
2019-06-28 15:40:00,54.55,54.56,54.55,54.56,87110.0,48.9535,48.9625,48.9535,48.9625,87110.0
2019-06-28 15:45:00,54.55,54.56,54.54,54.56,238170.0,48.9535,48.9625,48.9445,48.9625,238170.0
2019-06-28 15:50:00,54.56,54.58,54.54,54.56,262515.0,48.9625,48.9804,48.9445,48.9625,262515.0
2019-06-28 15:55:00,54.56,54.64,54.56,54.61,517232.0,48.9625,49.0342,48.9625,49.0073,517232.0
2019-07-01 09:30:00,55.58,55.59,55.57,55.57,98250.0,49.8778,49.8868,49.8688,49.8688,98250.0
2019-07-01 09:35:00,55.56,55.57,55.54,55.55,25038.0,49.8599,49.8688,49.8419,49.8509,25038.0
2019-07-01 09:40:00,55.55,55.56,55.53,55.53,36494.0,49.8509,49.8599,49.8329,49.8329,36494.0
2019-07-01 09:45:00,55.54,55.55,55.46,55.46,141612.0,49.8419,49.8509,49.7701,49.7701,141612.0
2019-07-01 09:50:00,55.47,55.47,55.44,55.45,372401.0,49.7791,49.7791,49.7522,49.7611,372401.0
2019-07-01 09:55:00,55.45,55.46,55.42,55.45,50517.0,49.7611,49.7701,49.7342,49.7611,50517.0
2019-07-01 10:00:00,55.45,55.45,55.42,55.44,191302.0,49.7611,49.7611,49.7342,49.7522,191302.0
2019-07-01 10:05:00,55.44,55.46,55.43,55.43,68070.0,49.7522,49.7701,49.7432,49.7432,68070.0
2019-07-01 10:10:00,55.44,55.44,55.39,55.4,46668.0,49.7522,49.7522,49.7073,49.7163,46668.0
2019-07-01 10:15:00,55.4,55.41,55.38,55.4,65459.0,49.7163,49.7252,49.6983,49.7163,65459.0
2019-07-01 10:20:00,55.4,55.42,55.36,55.37,115450.0,49.7163,49.7342,49.6804,49.6893,115450.0
2019-07-01 10:25:00,55.37,55.38,55.36,55.37,46549.0,49.6893,49.6983,49.6804,49.6893,46549.0
2019-07-01 10:30:00,55.37,55.37,55.34,55.35,127807.0,49.6893,49.6893,49.6624,49.6714,127807.0
2019-07-01 10:35:00,55.35,55.4,55.35,55.39,62138.0,49.6714,49.7163,49.6714,49.7073,62138.0
2019-07-01 10:40:00,55.4,55.45,55.39,55.44,69896.0,49.7163,49.7611,49.7073,49.7522,69896.0
2019-07-01 10:45:00,55.44,55.45,55.41,55.41,29373.0,49.7522,49.7611,49.7252,49.7252,29373.0
2019-07-01 10:50:00,55.41,55.44,55.4,55.43,82474.0,49.7252,49.7522,49.7163,49.7432,82474.0
2019-07-01 10:55:00,55.43,55.44,55.42,55.43,34476.0,49.7432,49.7522,49.7342,49.7432,34476.0
2019-07-01 11:00:00,55.43,55.45,55.42,55.44,45895.0,49.7432,49.7611,49.7342,49.7522,45895.0
2019-07-01 11:05:00,55.44,55.44,55.4,55.4,16689.0,49.7522,49.7522,49.7163,49.7163,16689.0
2019-07-01 11:10:00,55.4,55.42,55.4,55.41,28719.0,49.7163,49.7342,49.7163,49.7252,28719.0
2019-07-01 11:15:00,55.4,55.43,55.39,55.42,26313.0,49.7163,49.7432,49.7073,49.7342,26313.0
2019-07-01 11:20:00,55.43,55.43,55.37,55.38,534348.0,49.7432,49.7432,49.6893,49.6983,534348.0
2019-07-01 11:25:00,55.38,55.39,55.34,55.35,137758.0,49.6983,49.7073,49.6624,49.6714,137758.0
2019-07-01 11:30:00,55.35,55.36,55.34,55.35,54865.0,49.6714,49.6804,49.6624,49.6714,54865.0
2019-07-01 11:35:00,55.35,55.39,55.34,55.37,18278.0,49.6714,49.7073,49.6624,49.6893,18278.0
2019-07-01 11:40:00,55.37,55.38,55.32,55.32,139564.0,49.6893,49.6983,49.6445,49.6445,139564.0
2019-07-01 11:45:00,55.32,55.34,55.31,55.33,48733.0,49.6445,49.6624,49.6355,49.6535,48733.0
2019-07-01 11:50:00,55.33,55.34,55.32,55.33,15115.0,49.6535,49.6624,49.6445,49.6535,15115.0
2019-07-01 11:55:00,55.32,55.35,55.32,55.34,196539.0,49.6445,49.6714,49.6445,49.6624,196539.0
2019-07-01 12:00:00,55.34,55.36,55.33,55.35,61189.0,49.6624,49.6804,49.6535,49.6714,61189.0
2019-07-01 12:05:00,55.35,55.36,55.33,55.35,55024.0,49.6714,49.6804,49.6535,49.6714,55024.0
2019-07-01 12:10:00,55.35,55.36,55.34,55.35,18138.0,49.6714,49.6804,49.6624,49.6714,18138.0
2019-07-01 12:15:00,55.35,55.35,55.32,55.32,29601.0,49.6714,49.6714,49.6445,49.6445,29601.0
2019-07-01 12:20:00,55.33,55.34,55.28,55.29,22435.0,49.6535,49.6624,49.6086,49.6176,22435.0
2019-07-01 12:25:00,55.29,55.3,55.28,55.3,11995.0,49.6176,49.6265,49.6086,49.6265,11995.0
2019-07-01 12:30:00,55.29,55.31,55.29,55.29,7057.0,49.6176,49.6355,49.6176,49.6176,7057.0
2019-07-01 12:35:00,55.3,55.32,55.29,55.29,589434.0,49.6265,49.6445,49.6176,49.6176,589434.0
2019-07-01 12:40:00,55.3,55.31,55.29,55.3,33619.0,49.6265,49.6355,49.6176,49.6265,33619.0
2019-07-01 12:45:00,55.3,55.3,55.28,55.29,19383.0,49.6265,49.6265,49.6086,49.6176,19383.0
2019-07-01 12:50:00,55.29,55.29,55.25,55.25,41161.0,49.6176,49.6176,49.5817,49.5817,41161.0
2019-07-01 12:55:00,55.25,55.25,55.22,55.22,12469.0,49.5817,49.5817,49.5547,49.5547,12469.0
2019-07-01 13:00:00,55.23,55.24,55.22,55.23,11806.0,49.5637,49.5727,49.5547,49.5637,11806.0
2019-07-01 13:05:00,55.24,55.26,55.24,55.25,30013.0,49.5727,49.5906,49.5727,49.5817,30013.0
2019-07-01 13:10:00,55.26,55.26,55.21,55.22,124467.0,49.5906,49.5906,49.5458,49.5547,124467.0
2019-07-01 13:15:00,55.22,55.22,55.21,55.22,9260.0,49.5547,49.5547,49.5458,49.5547,9260.0
2019-07-01 13:20:00,55.21,55.22,55.2,55.22,13607.0,49.5458,49.5547,49.5368,49.5547,13607.0
2019-07-01 13:25:00,55.22,55.25,55.22,55.25,19716.0,49.5547,49.5817,49.5547,49.5817,19716.0
2019-07-01 13:30:00,55.25,55.26,55.22,55.24,19810.0,49.5817,49.5906,49.5547,49.5727,19810.0
2019-07-01 13:35:00,55.23,55.25,55.23,55.25,15105.0,49.5637,49.5817,49.5637,49.5817,15105.0
2019-07-01 13:40:00,55.24,55.25,55.23,55.24,26896.0,49.5727,49.5817,49.5637,49.5727,26896.0
2019-07-01 13:45:00,55.25,55.25,55.24,55.24,7518.0,49.5817,49.5817,49.5727,49.5727,7518.0
2019-07-01 13:50:00,55.24,55.25,55.24,55.25,8221.0,49.5727,49.5817,49.5727,49.5817,8221.0
2019-07-01 13:55:00,55.25,55.27,55.24,55.26,12551.0,49.5817,49.5996,49.5727,49.5906,12551.0
2019-07-01 14:00:00,55.26,55.26,55.22,55.23,18908.0,49.5906,49.5906,49.5547,49.5637,18908.0
2019-07-01 14:05:00,55.23,55.24,55.22,55.22,18695.0,49.5637,49.5727,49.5547,49.5547,18695.0
2019-07-01 14:10:00,55.22,55.25,55.21,55.25,27529.0,49.5547,49.5817,49.5458,49.5817,27529.0
2019-07-01 14:15:00,55.25,55.25,55.23,55.23,25133.0,49.5817,49.5817,49.5637,49.5637,25133.0
2019-07-01 14:20:00,55.23,55.24,55.22,55.23,15633.0,49.5637,49.5727,49.5547,49.5637,15633.0
2019-07-01 14:25:00,55.23,55.24,55.21,55.23,27560.0,49.5637,49.5727,49.5458,49.5637,27560.0
2019-07-01 14:30:00,55.23,55.26,55.22,55.25,10896.0,49.5637,49.5906,49.5547,49.5817,10896.0
2019-07-01 14:35:00,55.24,55.25,55.22,55.23,20100.0,49.5727,49.5817,49.5547,49.5637,20100.0
2019-07-01 14:40:00,55.23,55.24,55.22,55.23,6388.0,49.5637,49.5727,49.5547,49.5637,6388.0
2019-07-01 14:45:00,55.23,55.23,55.22,55.23,795.0,49.5637,49.5637,49.5547,49.5637,795.0
2019-07-01 14:50:00,55.23,55.25,55.22,55.25,29970.0,49.5637,49.5817,49.5547,49.5817,29970.0
2019-07-01 14:55:00,55.25,55.25,55.22,55.23,32536.0,49.5817,49.5817,49.5547,49.5637,32536.0
2019-07-01 15:00:00,55.22,55.26,55.22,55.26,30527.0,49.5547,49.5906,49.5547,49.5906,30527.0
2019-07-01 15:05:00,55.26,55.26,55.25,55.26,9332.0,49.5906,49.5906,49.5817,49.5906,9332.0
2019-07-01 15:10:00,55.26,55.3,55.26,55.28,839646.0,49.5906,49.6265,49.5906,49.6086,839646.0
2019-07-01 15:15:00,55.29,55.3,55.28,55.3,24617.0,49.6176,49.6265,49.6086,49.6265,24617.0
2019-07-01 15:20:00,55.3,55.32,55.3,55.32,185303.0,49.6265,49.6445,49.6265,49.6445,185303.0
2019-07-01 15:25:00,55.32,55.33,55.31,55.33,393691.0,49.6445,49.6535,49.6355,49.6535,393691.0
2019-07-01 15:30:00,55.33,55.34,55.32,55.33,33681.0,49.6535,49.6624,49.6445,49.6535,33681.0
2019-07-01 15:35:00,55.33,55.35,55.33,55.35,56514.0,49.6535,49.6714,49.6535,49.6714,56514.0
2019-07-01 15:40:00,55.35,55.37,55.34,55.35,65484.0,49.6714,49.6893,49.6624,49.6714,65484.0
2019-07-01 15:45:00,55.35,55.37,55.34,55.37,64990.0,49.6714,49.6893,49.6624,49.6893,64990.0
2019-07-01 15:50:00,55.37,55.37,55.35,55.37,130968.0,49.6893,49.6893,49.6714,49.6893,130968.0
2019-07-01 15:55:00,55.37,55.37,55.34,55.36,310719.0,49.6893,49.6893,49.6624,49.6804,310719.0
2019-07-02 09:30:00,55.48,55.5,55.46,55.47,138987.0,49.7881,49.806,49.7701,49.7791,138987.0
2019-07-02 09:35:00,55.47,55.52,55.47,55.52,72236.0,49.7791,49.824,49.7791,49.824,72236.0
2019-07-02 09:40:00,55.52,55.53,55.49,55.5,53937.0,49.824,49.8329,49.797,49.806,53937.0
2019-07-02 09:45:00,55.5,55.51,55.49,55.5,25269.0,49.806,49.815,49.797,49.806,25269.0
2019-07-02 09:50:00,55.5,55.52,55.49,55.51,39509.0,49.806,49.824,49.797,49.815,39509.0
2019-07-02 09:55:00,55.52,55.53,55.48,55.5,52056.0,49.824,49.8329,49.7881,49.806,52056.0
2019-07-02 10:00:00,55.5,55.53,55.5,55.51,46064.0,49.806,49.8329,49.806,49.815,46064.0
2019-07-02 10:05:00,55.5,55.51,55.48,55.48,28540.0,49.806,49.815,49.7881,49.7881,28540.0
2019-07-02 10:10:00,55.48,55.49,55.44,55.46,196503.0,49.7881,49.797,49.7522,49.7701,196503.0
2019-07-02 10:15:00,55.47,55.48,55.45,55.46,204757.0,49.7791,49.7881,49.7611,49.7701,204757.0
2019-07-02 10:20:00,55.45,55.49,55.45,55.48,94120.0,49.7611,49.797,49.7611,49.7881,94120.0
2019-07-02 10:25:00,55.49,55.53,55.49,55.53,50982.0,49.797,49.8329,49.797,49.8329,50982.0
2019-07-02 10:30:00,55.54,55.57,55.54,55.56,120964.0,49.8419,49.8688,49.8419,49.8599,120964.0
2019-07-02 10:35:00,55.57,55.6,55.56,55.59,76491.0,49.8688,49.8958,49.8599,49.8868,76491.0
2019-07-02 10:40:00,55.58,55.58,55.55,55.55,108377.0,49.8778,49.8778,49.8509,49.8509,108377.0
2019-07-02 10:45:00,55.55,55.57,55.55,55.57,84450.0,49.8509,49.8688,49.8509,49.8688,84450.0
2019-07-02 10:50:00,55.56,55.59,55.55,55.57,60766.0,49.8599,49.8868,49.8509,49.8688,60766.0
2019-07-02 10:55:00,55.56,55.58,55.54,55.55,77490.0,49.8599,49.8778,49.8419,49.8509,77490.0
2019-07-02 11:00:00,55.55,55.57,55.54,55.57,107121.0,49.8509,49.8688,49.8419,49.8688,107121.0
2019-07-02 11:05:00,55.56,55.58,55.55,55.56,106831.0,49.8599,49.8778,49.8509,49.8599,106831.0
2019-07-02 11:10:00,55.55,55.57,55.53,55.54,133351.0,49.8509,49.8688,49.8329,49.8419,133351.0
2019-07-02 11:15:00,55.53,55.56,55.52,55.54,60335.0,49.8329,49.8599,49.824,49.8419,60335.0
2019-07-02 11:20:00,55.53,55.55,55.52,55.53,312702.0,49.8329,49.8509,49.824,49.8329,312702.0
2019-07-02 11:25:00,55.53,55.55,55.52,55.54,21786.0,49.8329,49.8509,49.824,49.8419,21786.0
2019-07-02 11:30:00,55.53,55.54,55.5,55.52,24590.0,49.8329,49.8419,49.806,49.824,24590.0
2019-07-02 11:35:00,55.52,55.53,55.49,55.49,157209.0,49.824,49.8329,49.797,49.797,157209.0
2019-07-02 11:40:00,55.48,55.49,55.46,55.46,19781.0,49.7881,49.797,49.7701,49.7701,19781.0
2019-07-02 11:45:00,55.46,55.5,55.46,55.48,95288.0,49.7701,49.806,49.7701,49.7881,95288.0
2019-07-02 11:50:00,55.49,55.49,55.47,55.48,70871.0,49.797,49.797,49.7791,49.7881,70871.0
2019-07-02 11:55:00,55.48,55.5,55.48,55.5,16907.0,49.7881,49.806,49.7881,49.806,16907.0
2019-07-02 12:00:00,55.5,55.53,55.49,55.49,139759.0,49.806,49.8329,49.797,49.797,139759.0
2019-07-02 12:05:00,55.5,55.52,55.5,55.51,34582.0,49.806,49.824,49.806,49.815,34582.0
2019-07-02 12:10:00,55.51,55.52,55.5,55.51,52781.0,49.815,49.824,49.806,49.815,52781.0
2019-07-02 12:15:00,55.51,55.52,55.5,55.51,5369.0,49.815,49.824,49.806,49.815,5369.0
2019-07-02 12:20:00,55.5,55.52,55.5,55.52,14125.0,49.806,49.824,49.806,49.824,14125.0
2019-07-02 12:25:00,55.51,55.51,55.47,55.47,66621.0,49.815,49.815,49.7791,49.7791,66621.0
2019-07-02 12:30:00,55.48,55.49,55.45,55.46,58342.0,49.7881,49.797,49.7611,49.7701,58342.0
2019-07-02 12:35:00,55.46,55.48,55.45,55.47,20352.0,49.7701,49.7881,49.7611,49.7791,20352.0
2019-07-02 12:40:00,55.46,55.47,55.46,55.46,24125.0,49.7701,49.7791,49.7701,49.7701,24125.0
2019-07-02 12:45:00,55.46,55.47,55.45,55.46,11655.0,49.7701,49.7791,49.7611,49.7701,11655.0
2019-07-02 12:50:00,55.46,55.46,55.45,55.45,24184.0,49.7701,49.7701,49.7611,49.7611,24184.0
2019-07-02 12:55:00,55.45,55.46,55.44,55.45,6863.0,49.7611,49.7701,49.7522,49.7611,6863.0
2019-07-02 13:00:00,55.46,55.46,55.43,55.45,26165.0,49.7701,49.7701,49.7432,49.7611,26165.0
2019-07-02 13:05:00,55.45,55.46,55.44,55.45,7384.0,49.7611,49.7701,49.7522,49.7611,7384.0
2019-07-02 13:10:00,55.46,55.47,55.45,55.45,7595.0,49.7701,49.7791,49.7611,49.7611,7595.0
2019-07-02 13:15:00,55.45,55.47,55.45,55.46,16832.0,49.7611,49.7791,49.7611,49.7701,16832.0
2019-07-02 13:20:00,55.46,55.48,55.46,55.48,4705.0,49.7701,49.7881,49.7701,49.7881,4705.0
2019-07-02 13:25:00,55.48,55.48,55.46,55.47,68406.0,49.7881,49.7881,49.7701,49.7791,68406.0
2019-07-02 13:30:00,55.47,55.5,55.46,55.48,14203.0,49.7791,49.806,49.7701,49.7881,14203.0
2019-07-02 13:35:00,55.49,55.5,55.48,55.49,5500.0,49.797,49.806,49.7881,49.797,5500.0
2019-07-02 13:40:00,55.49,55.5,55.48,55.49,17884.0,49.797,49.806,49.7881,49.797,17884.0
2019-07-02 13:45:00,55.49,55.5,55.49,55.5,6760.0,49.797,49.806,49.797,49.806,6760.0
2019-07-02 13:50:00,55.5,55.5,55.48,55.48,9208.0,49.806,49.806,49.7881,49.7881,9208.0
2019-07-02 13:55:00,55.49,55.51,55.49,55.5,4060.0,49.797,49.815,49.797,49.806,4060.0
2019-07-02 14:00:00,55.5,55.5,55.49,55.49,5355.0,49.806,49.806,49.797,49.797,5355.0
2019-07-02 14:05:00,55.49,55.51,55.49,55.5,9903.0,49.797,49.815,49.797,49.806,9903.0
2019-07-02 14:10:00,55.51,55.52,55.5,55.52,3992.0,49.815,49.824,49.806,49.824,3992.0
2019-07-02 14:15:00,55.52,55.52,55.5,55.5,20692.0,49.824,49.824,49.806,49.806,20692.0
2019-07-02 14:20:00,55.5,55.51,55.49,55.51,15266.0,49.806,49.815,49.797,49.815,15266.0
2019-07-02 14:25:00,55.51,55.52,55.5,55.51,17930.0,49.815,49.824,49.806,49.815,17930.0
2019-07-02 14:30:00,55.52,55.52,55.5,55.51,17798.0,49.824,49.824,49.806,49.815,17798.0
2019-07-02 14:35:00,55.51,55.52,55.5,55.5,12740.0,49.815,49.824,49.806,49.806,12740.0
2019-07-02 14:40:00,55.5,55.51,55.49,55.5,16155.0,49.806,49.815,49.797,49.806,16155.0
2019-07-02 14:45:00,55.5,55.51,55.49,55.5,7788.0,49.806,49.815,49.797,49.806,7788.0
2019-07-02 14:50:00,55.49,55.5,55.47,55.48,74364.0,49.797,49.806,49.7791,49.7881,74364.0
2019-07-02 14:55:00,55.48,55.52,55.48,55.51,893147.0,49.7881,49.824,49.7881,49.815,893147.0
2019-07-02 15:00:00,55.51,55.54,55.5,55.53,381215.0,49.815,49.8419,49.806,49.8329,381215.0
2019-07-02 15:05:00,55.54,55.55,55.53,55.54,65306.0,49.8419,49.8509,49.8329,49.8419,65306.0
2019-07-02 15:10:00,55.53,55.54,55.49,55.5,139366.0,49.8329,49.8419,49.797,49.806,139366.0
2019-07-02 15:15:00,55.5,55.51,55.49,55.49,20821.0,49.806,49.815,49.797,49.797,20821.0
2019-07-02 15:20:00,55.49,55.53,55.49,55.52,507301.0,49.797,49.8329,49.797,49.824,507301.0
2019-07-02 15:25:00,55.52,55.53,55.51,55.51,312577.0,49.824,49.8329,49.815,49.815,312577.0
2019-07-02 15:30:00,55.5,55.53,55.5,55.53,37718.0,49.806,49.8329,49.806,49.8329,37718.0
2019-07-02 15:35:00,55.52,55.53,55.52,55.52,26683.0,49.824,49.8329,49.824,49.824,26683.0
2019-07-02 15:40:00,55.53,55.54,55.51,55.51,67089.0,49.8329,49.8419,49.815,49.815,67089.0
2019-07-02 15:45:00,55.51,55.53,55.5,55.51,91952.0,49.815,49.8329,49.806,49.815,91952.0
2019-07-02 15:50:00,55.51,55.52,55.5,55.52,435411.0,49.815,49.824,49.806,49.824,435411.0
2019-07-02 15:55:00,55.52,55.55,55.51,55.55,214427.0,49.824,49.8509,49.815,49.8509,214427.0
2019-07-03 09:30:00,55.61,55.61,55.56,55.57,43113.0,49.9047,49.9047,49.8599,49.8688,43113.0
2019-07-03 09:35:00,55.56,55.59,55.56,55.58,33506.0,49.8599,49.8868,49.8599,49.8778,33506.0
2019-07-03 09:40:00,55.57,55.59,55.56,55.56,52427.0,49.8688,49.8868,49.8599,49.8599,52427.0
2019-07-03 09:45:00,55.57,55.57,55.53,55.54,34357.0,49.8688,49.8688,49.8329,49.8419,34357.0
2019-07-03 09:50:00,55.54,55.57,55.53,55.57,38943.0,49.8419,49.8688,49.8329,49.8688,38943.0
2019-07-03 09:55:00,55.57,55.6,55.57,55.58,35159.0,49.8688,49.8958,49.8688,49.8778,35159.0
2019-07-03 10:00:00,55.58,55.63,55.58,55.62,30419.0,49.8778,49.9227,49.8778,49.9137,30419.0
2019-07-03 10:05:00,55.62,55.63,55.6,55.63,27684.0,49.9137,49.9227,49.8958,49.9227,27684.0
2019-07-03 10:10:00,55.63,55.63,55.6,55.62,14636.0,49.9227,49.9227,49.8958,49.9137,14636.0
2019-07-03 10:15:00,55.62,55.64,55.61,55.64,55270.0,49.9137,49.9316,49.9047,49.9316,55270.0
2019-07-03 10:20:00,55.64,55.66,55.62,55.66,37185.0,49.9316,49.9496,49.9137,49.9496,37185.0
2019-07-03 10:25:00,55.66,55.66,55.64,55.66,21683.0,49.9496,49.9496,49.9316,49.9496,21683.0
2019-07-03 10:30:00,55.65,55.67,55.64,55.65,84391.0,49.9406,49.9586,49.9316,49.9406,84391.0
2019-07-03 10:35:00,55.65,55.68,55.64,55.66,123937.0,49.9406,49.9675,49.9316,49.9496,123937.0
2019-07-03 10:40:00,55.66,55.69,55.66,55.69,147686.0,49.9496,49.9765,49.9496,49.9765,147686.0
2019-07-03 10:45:00,55.69,55.69,55.67,55.68,30448.0,49.9765,49.9765,49.9586,49.9675,30448.0
2019-07-03 10:50:00,55.68,55.7,55.67,55.69,133870.0,49.9675,49.9855,49.9586,49.9765,133870.0
2019-07-03 10:55:00,55.69,55.69,55.66,55.67,69926.0,49.9765,49.9765,49.9496,49.9586,69926.0
2019-07-03 11:00:00,55.67,55.7,55.67,55.69,68335.0,49.9586,49.9855,49.9586,49.9765,68335.0
2019-07-03 11:05:00,55.69,55.7,55.68,55.68,36122.0,49.9765,49.9855,49.9675,49.9675,36122.0
2019-07-03 11:10:00,55.69,55.69,55.66,55.66,56826.0,49.9765,49.9765,49.9496,49.9496,56826.0
2019-07-03 11:15:00,55.66,55.68,55.65,55.66,112539.0,49.9496,49.9675,49.9406,49.9496,112539.0
2019-07-03 11:20:00,55.65,55.67,55.64,55.67,292075.0,49.9406,49.9586,49.9316,49.9586,292075.0
2019-07-03 11:25:00,55.67,55.69,55.67,55.68,61407.0,49.9586,49.9765,49.9586,49.9675,61407.0
2019-07-03 11:30:00,55.69,55.7,55.67,55.69,92490.0,49.9765,49.9855,49.9586,49.9765,92490.0
2019-07-03 11:35:00,55.69,55.7,55.68,55.69,75258.0,49.9765,49.9855,49.9675,49.9765,75258.0
2019-07-03 11:40:00,55.7,55.71,55.68,55.7,380615.0,49.9855,49.9945,49.9675,49.9855,380615.0
2019-07-03 11:45:00,55.71,55.71,55.68,55.69,69405.0,49.9945,49.9945,49.9675,49.9765,69405.0
2019-07-03 11:50:00,55.68,55.7,55.68,55.69,70935.0,49.9675,49.9855,49.9675,49.9765,70935.0
2019-07-03 11:55:00,55.69,55.7,55.68,55.69,14745.0,49.9765,49.9855,49.9675,49.9765,14745.0
2019-07-03 12:00:00,55.69,55.69,55.68,55.69,8290.0,49.9765,49.9765,49.9675,49.9765,8290.0
2019-07-03 12:05:00,55.69,55.69,55.68,55.68,21477.0,49.9765,49.9765,49.9675,49.9675,21477.0
2019-07-03 12:10:00,55.68,55.69,55.68,55.68,26960.0,49.9675,49.9765,49.9675,49.9675,26960.0
2019-07-03 12:15:00,55.68,55.69,55.68,55.69,25705.0,49.9675,49.9765,49.9675,49.9765,25705.0
2019-07-03 12:20:00,55.69,55.72,55.68,55.71,19340.0,49.9765,50.0034,49.9675,49.9945,19340.0
2019-07-03 12:25:00,55.71,55.71,55.69,55.69,229418.0,49.9945,49.9945,49.9765,49.9765,229418.0
2019-07-03 12:30:00,55.68,55.71,55.68,55.69,32731.0,49.9675,49.9945,49.9675,49.9765,32731.0
2019-07-03 12:35:00,55.69,55.7,55.68,55.7,36838.0,49.9765,49.9855,49.9675,49.9855,36838.0
2019-07-03 12:40:00,55.69,55.71,55.68,55.69,35659.0,49.9765,49.9945,49.9675,49.9765,35659.0
2019-07-03 12:45:00,55.69,55.69,55.68,55.69,19534.0,49.9765,49.9765,49.9675,49.9765,19534.0
2019-07-03 12:50:00,55.69,55.7,55.67,55.68,74129.0,49.9765,49.9855,49.9586,49.9675,74129.0
2019-07-03 12:55:00,55.68,55.72,55.67,55.71,102695.0,49.9675,50.0034,49.9586,49.9945,102695.0
2019-07-05 09:30:00,55.36,55.38,55.33,55.33,78580.0,49.6804,49.6983,49.6535,49.6535,78580.0
2019-07-05 09:35:00,55.33,55.34,55.31,55.32,33602.0,49.6535,49.6624,49.6355,49.6445,33602.0
2019-07-05 09:40:00,55.31,55.32,55.27,55.27,20628.0,49.6355,49.6445,49.5996,49.5996,20628.0
2019-07-05 09:45:00,55.28,55.31,55.27,55.3,57296.0,49.6086,49.6355,49.5996,49.6265,57296.0
2019-07-05 09:50:00,55.29,55.3,55.28,55.29,51545.0,49.6176,49.6265,49.6086,49.6176,51545.0
2019-07-05 09:55:00,55.29,55.29,55.26,55.26,39724.0,49.6176,49.6176,49.5906,49.5906,39724.0
2019-07-05 10:00:00,55.26,55.26,55.23,55.26,46053.0,49.5906,49.5906,49.5637,49.5906,46053.0
2019-07-05 10:05:00,55.26,55.29,55.26,55.28,37510.0,49.5906,49.6176,49.5906,49.6086,37510.0
2019-07-05 10:10:00,55.28,55.28,55.24,55.24,31984.0,49.6086,49.6086,49.5727,49.5727,31984.0
2019-07-05 10:15:00,55.24,55.25,55.22,55.24,67103.0,49.5727,49.5817,49.5547,49.5727,67103.0
2019-07-05 10:20:00,55.24,55.24,55.2,55.2,22506.0,49.5727,49.5727,49.5368,49.5368,22506.0
2019-07-05 10:25:00,55.2,55.21,55.14,55.15,217456.0,49.5368,49.5458,49.4829,49.4919,217456.0
2019-07-05 10:30:00,55.14,55.16,55.14,55.14,17883.0,49.4829,49.5009,49.4829,49.4829,17883.0
2019-07-05 10:35:00,55.13,55.13,55.1,55.11,35962.0,49.474,49.474,49.447,49.456,35962.0
2019-07-05 10:40:00,55.11,55.11,55.07,55.08,104118.0,49.456,49.456,49.4201,49.4291,104118.0
2019-07-05 10:45:00,55.08,55.13,55.08,55.12,36662.0,49.4291,49.474,49.4291,49.465,36662.0
2019-07-05 10:50:00,55.13,55.17,55.12,55.17,27354.0,49.474,49.5099,49.465,49.5099,27354.0
2019-07-05 10:55:00,55.16,55.2,55.16,55.19,68026.0,49.5009,49.5368,49.5009,49.5278,68026.0
2019-07-05 11:00:00,55.19,55.19,55.15,55.16,46505.0,49.5278,49.5278,49.4919,49.5009,46505.0
2019-07-05 11:05:00,55.17,55.19,55.15,55.19,50715.0,49.5099,49.5278,49.4919,49.5278,50715.0
2019-07-05 11:10:00,55.18,55.23,55.18,55.22,50892.0,49.5188,49.5637,49.5188,49.5547,50892.0
2019-07-05 11:15:00,55.22,55.26,55.22,55.26,49697.0,49.5547,49.5906,49.5547,49.5906,49697.0
2019-07-05 11:20:00,55.26,55.28,55.24,55.26,54085.0,49.5906,49.6086,49.5727,49.5906,54085.0
2019-07-05 11:25:00,55.26,55.27,55.24,55.25,47276.0,49.5906,49.5996,49.5727,49.5817,47276.0
2019-07-05 11:30:00,55.25,55.27,55.24,55.27,55901.0,49.5817,49.5996,49.5727,49.5996,55901.0
2019-07-05 11:35:00,55.27,55.28,55.26,55.28,36463.0,49.5996,49.6086,49.5906,49.6086,36463.0
2019-07-05 11:40:00,55.28,55.29,55.24,55.24,53273.0,49.6086,49.6176,49.5727,49.5727,53273.0
2019-07-05 11:45:00,55.23,55.25,55.22,55.25,30271.0,49.5637,49.5817,49.5547,49.5817,30271.0
2019-07-05 11:50:00,55.25,55.27,55.25,55.26,24030.0,49.5817,49.5996,49.5817,49.5906,24030.0
2019-07-05 11:55:00,55.25,55.29,55.25,55.29,26468.0,49.5817,49.6176,49.5817,49.6176,26468.0
2019-07-05 12:00:00,55.29,55.3,55.28,55.28,16559.0,49.6176,49.6265,49.6086,49.6086,16559.0
2019-07-05 12:05:00,55.28,55.3,55.27,55.29,31062.0,49.6086,49.6265,49.5996,49.6176,31062.0
2019-07-05 12:10:00,55.29,55.31,55.28,55.31,33246.0,49.6176,49.6355,49.6086,49.6355,33246.0
2019-07-05 12:15:00,55.31,55.35,55.31,55.35,56443.0,49.6355,49.6714,49.6355,49.6714,56443.0
2019-07-05 12:20:00,55.35,55.36,55.33,55.36,29526.0,49.6714,49.6804,49.6535,49.6804,29526.0
2019-07-05 12:25:00,55.36,55.36,55.34,55.34,27793.0,49.6804,49.6804,49.6624,49.6624,27793.0
2019-07-05 12:30:00,55.34,55.36,55.34,55.35,53653.0,49.6624,49.6804,49.6624,49.6714,53653.0
2019-07-05 12:35:00,55.35,55.37,55.34,55.37,34064.0,49.6714,49.6893,49.6624,49.6893,34064.0
2019-07-05 12:40:00,55.37,55.37,55.35,55.36,16149.0,49.6893,49.6893,49.6714,49.6804,16149.0
2019-07-05 12:45:00,55.36,55.37,55.35,55.36,19481.0,49.6804,49.6893,49.6714,49.6804,19481.0
2019-07-05 12:50:00,55.36,55.37,55.35,55.36,23901.0,49.6804,49.6893,49.6714,49.6804,23901.0
2019-07-05 12:55:00,55.37,55.37,55.34,55.35,15430.0,49.6893,49.6893,49.6624,49.6714,15430.0
2019-07-05 13:00:00,55.35,55.36,55.33,55.33,22972.0,49.6714,49.6804,49.6535,49.6535,22972.0
2019-07-05 13:05:00,55.34,55.36,55.34,55.35,22263.0,49.6624,49.6804,49.6624,49.6714,22263.0
2019-07-05 13:10:00,55.36,55.37,55.34,55.34,12675.0,49.6804,49.6893,49.6624,49.6624,12675.0
2019-07-05 13:15:00,55.35,55.36,55.34,55.36,13867.0,49.6714,49.6804,49.6624,49.6804,13867.0
2019-07-05 13:20:00,55.35,55.39,55.34,55.38,18609.0,49.6714,49.7073,49.6624,49.6983,18609.0
2019-07-05 13:25:00,55.38,55.39,55.38,55.39,25309.0,49.6983,49.7073,49.6983,49.7073,25309.0
2019-07-05 13:30:00,55.39,55.41,55.38,55.39,50620.0,49.7073,49.7252,49.6983,49.7073,50620.0
2019-07-05 13:35:00,55.4,55.4,55.38,55.4,15345.0,49.7163,49.7163,49.6983,49.7163,15345.0
2019-07-05 13:40:00,55.4,55.41,55.39,55.41,21080.0,49.7163,49.7252,49.7073,49.7252,21080.0
2019-07-05 13:45:00,55.41,55.41,55.39,55.4,37774.0,49.7252,49.7252,49.7073,49.7163,37774.0
2019-07-05 13:50:00,55.4,55.4,55.38,55.39,92563.0,49.7163,49.7163,49.6983,49.7073,92563.0
2019-07-05 13:55:00,55.39,55.4,55.39,55.39,10930.0,49.7073,49.7163,49.7073,49.7073,10930.0
2019-07-05 14:00:00,55.39,55.41,55.39,55.4,89105.0,49.7073,49.7252,49.7073,49.7163,89105.0
2019-07-05 14:05:00,55.4,55.4,55.39,55.4,19599.0,49.7163,49.7163,49.7073,49.7163,19599.0
2019-07-05 14:10:00,55.4,55.4,55.38,55.38,17325.0,49.7163,49.7163,49.6983,49.6983,17325.0
2019-07-05 14:15:00,55.38,55.39,55.37,55.38,22221.0,49.6983,49.7073,49.6893,49.6983,22221.0
2019-07-05 14:20:00,55.38,55.4,55.38,55.39,49783.0,49.6983,49.7163,49.6983,49.7073,49783.0
2019-07-05 14:25:00,55.39,55.4,55.38,55.39,29993.0,49.7073,49.7163,49.6983,49.7073,29993.0
2019-07-05 14:30:00,55.4,55.41,55.39,55.4,18853.0,49.7163,49.7252,49.7073,49.7163,18853.0
2019-07-05 14:35:00,55.4,55.42,55.4,55.42,13947.0,49.7163,49.7342,49.7163,49.7342,13947.0
2019-07-05 14:40:00,55.42,55.42,55.4,55.41,8002.0,49.7342,49.7342,49.7163,49.7252,8002.0
2019-07-05 14:45:00,55.41,55.43,55.4,55.42,39016.0,49.7252,49.7432,49.7163,49.7342,39016.0
2019-07-05 14:50:00,55.43,55.44,55.42,55.43,11156.0,49.7432,49.7522,49.7342,49.7432,11156.0
2019-07-05 14:55:00,55.44,55.44,55.43,55.44,7595.0,49.7522,49.7522,49.7432,49.7522,7595.0
2019-07-05 15:00:00,55.45,55.45,55.41,55.41,28169.0,49.7611,49.7611,49.7252,49.7252,28169.0
2019-07-05 15:05:00,55.41,55.42,55.4,55.41,32637.0,49.7252,49.7342,49.7163,49.7252,32637.0
2019-07-05 15:10:00,55.4,55.42,55.39,55.41,18565.0,49.7163,49.7342,49.7073,49.7252,18565.0
2019-07-05 15:15:00,55.41,55.43,55.39,55.4,24733.0,49.7252,49.7432,49.7073,49.7163,24733.0
2019-07-05 15:20:00,55.4,55.44,55.4,55.44,128141.0,49.7163,49.7522,49.7163,49.7522,128141.0
2019-07-05 15:25:00,55.44,55.44,55.42,55.44,27437.0,49.7522,49.7522,49.7342,49.7522,27437.0
2019-07-05 15:30:00,55.44,55.46,55.42,55.42,48344.0,49.7522,49.7701,49.7342,49.7342,48344.0
2019-07-05 15:35:00,55.42,55.43,55.41,55.42,47487.0,49.7342,49.7432,49.7252,49.7342,47487.0
2019-07-05 15:40:00,55.41,55.42,55.4,55.41,33377.0,49.7252,49.7342,49.7163,49.7252,33377.0
2019-07-05 15:45:00,55.41,55.43,55.41,55.41,128411.0,49.7252,49.7432,49.7252,49.7252,128411.0
2019-07-05 15:50:00,55.41,55.43,55.4,55.41,173706.0,49.7252,49.7432,49.7163,49.7252,173706.0
2019-07-05 15:55:00,55.4,55.46,55.38,55.45,161522.0,49.7163,49.7701,49.6983,49.7611,161522.0
2019-07-08 09:30:00,55.13,55.14,55.09,55.1,113879.0,49.474,49.4829,49.4381,49.447,113879.0
2019-07-08 09:35:00,55.1,55.11,55.08,55.08,83995.0,49.447,49.456,49.4291,49.4291,83995.0
2019-07-08 09:40:00,55.07,55.09,55.06,55.08,32062.0,49.4201,49.4381,49.4112,49.4291,32062.0
2019-07-08 09:45:00,55.09,55.09,55.05,55.08,43057.0,49.4381,49.4381,49.4022,49.4291,43057.0
2019-07-08 09:50:00,55.08,55.09,55.07,55.08,36802.0,49.4291,49.4381,49.4201,49.4291,36802.0
2019-07-08 09:55:00,55.08,55.09,55.06,55.07,17948.0,49.4291,49.4381,49.4112,49.4201,17948.0
2019-07-08 10:00:00,55.08,55.13,55.08,55.13,47196.0,49.4291,49.474,49.4291,49.474,47196.0
2019-07-08 10:05:00,55.13,55.14,55.12,55.14,30948.0,49.474,49.4829,49.465,49.4829,30948.0
2019-07-08 10:10:00,55.13,55.15,55.12,55.15,30551.0,49.474,49.4919,49.465,49.4919,30551.0
2019-07-08 10:15:00,55.14,55.16,55.14,55.15,79779.0,49.4829,49.5009,49.4829,49.4919,79779.0
2019-07-08 10:20:00,55.16,55.16,55.14,55.15,47601.0,49.5009,49.5009,49.4829,49.4919,47601.0
2019-07-08 10:25:00,55.15,55.15,55.12,55.13,154566.0,49.4919,49.4919,49.465,49.474,154566.0
2019-07-08 10:30:00,55.12,55.13,55.09,55.1,156436.0,49.465,49.474,49.4381,49.447,156436.0
2019-07-08 10:35:00,55.1,55.12,55.1,55.11,29883.0,49.447,49.465,49.447,49.456,29883.0
2019-07-08 10:40:00,55.11,55.12,55.1,55.12,35548.0,49.456,49.465,49.447,49.465,35548.0
2019-07-08 10:45:00,55.12,55.12,55.1,55.11,85501.0,49.465,49.465,49.447,49.456,85501.0
2019-07-08 10:50:00,55.11,55.12,55.09,55.11,64145.0,49.456,49.465,49.4381,49.456,64145.0
2019-07-08 10:55:00,55.11,55.13,55.09,55.13,41800.0,49.456,49.474,49.4381,49.474,41800.0
2019-07-08 11:00:00,55.13,55.15,55.12,55.15,62774.0,49.474,49.4919,49.465,49.4919,62774.0
2019-07-08 11:05:00,55.14,55.15,55.13,55.15,42669.0,49.4829,49.4919,49.474,49.4919,42669.0
2019-07-08 11:10:00,55.14,55.18,55.13,55.17,81362.0,49.4829,49.5188,49.474,49.5099,81362.0
2019-07-08 11:15:00,55.16,55.18,55.16,55.18,55936.0,49.5009,49.5188,49.5009,49.5188,55936.0
2019-07-08 11:20:00,55.18,55.18,55.16,55.16,69122.0,49.5188,49.5188,49.5009,49.5009,69122.0
2019-07-08 11:25:00,55.16,55.17,55.14,55.15,165335.0,49.5009,49.5099,49.4829,49.4919,165335.0
2019-07-08 11:30:00,55.15,55.16,55.14,55.15,74548.0,49.4919,49.5009,49.4829,49.4919,74548.0
2019-07-08 11:35:00,55.15,55.15,55.14,55.14,18159.0,49.4919,49.4919,49.4829,49.4829,18159.0
2019-07-08 11:40:00,55.14,55.15,55.13,55.13,20185.0,49.4829,49.4919,49.474,49.474,20185.0
2019-07-08 11:45:00,55.13,55.14,55.12,55.14,33528.0,49.474,49.4829,49.465,49.4829,33528.0
2019-07-08 11:50:00,55.14,55.15,55.13,55.14,42898.0,49.4829,49.4919,49.474,49.4829,42898.0
2019-07-08 11:55:00,55.14,55.14,55.14,55.14,6800.0,49.4829,49.4829,49.4829,49.4829,6800.0
2019-07-08 12:00:00,55.14,55.15,55.12,55.13,39228.0,49.4829,49.4919,49.465,49.474,39228.0
2019-07-08 12:05:00,55.13,55.14,55.12,55.13,25698.0,49.474,49.4829,49.465,49.474,25698.0
2019-07-08 12:10:00,55.13,55.15,55.13,55.13,28057.0,49.474,49.4919,49.474,49.474,28057.0
2019-07-08 12:15:00,55.14,55.15,55.14,55.15,15568.0,49.4829,49.4919,49.4829,49.4919,15568.0
2019-07-08 12:20:00,55.14,55.16,55.14,55.15,19394.0,49.4829,49.5009,49.4829,49.4919,19394.0
2019-07-08 12:25:00,55.14,55.15,55.13,55.13,30546.0,49.4829,49.4919,49.474,49.474,30546.0
2019-07-08 12:30:00,55.14,55.16,55.13,55.16,32574.0,49.4829,49.5009,49.474,49.5009,32574.0
2019-07-08 12:35:00,55.15,55.15,55.13,55.14,38210.0,49.4919,49.4919,49.474,49.4829,38210.0
2019-07-08 12:40:00,55.14,55.14,55.13,55.13,15407.0,49.4829,49.4829,49.474,49.474,15407.0
2019-07-08 12:45:00,55.13,55.15,55.13,55.15,6554.0,49.474,49.4919,49.474,49.4919,6554.0
2019-07-08 12:50:00,55.15,55.16,55.14,55.14,13695.0,49.4919,49.5009,49.4829,49.4829,13695.0
2019-07-08 12:55:00,55.15,55.15,55.14,55.15,8976.0,49.4919,49.4919,49.4829,49.4919,8976.0
2019-07-08 13:00:00,55.15,55.16,55.14,55.15,16141.0,49.4919,49.5009,49.4829,49.4919,16141.0
2019-07-08 13:05:00,55.16,55.16,55.15,55.16,16205.0,49.5009,49.5009,49.4919,49.5009,16205.0
2019-07-08 13:10:00,55.15,55.16,55.15,55.15,5067.0,49.4919,49.5009,49.4919,49.4919,5067.0
2019-07-08 13:15:00,55.16,55.16,55.14,55.15,8420.0,49.5009,49.5009,49.4829,49.4919,8420.0
2019-07-08 13:20:00,55.15,55.15,55.14,55.14,4837.0,49.4919,49.4919,49.4829,49.4829,4837.0
2019-07-08 13:25:00,55.14,55.15,55.14,55.14,25408.0,49.4829,49.4919,49.4829,49.4829,25408.0
2019-07-08 13:30:00,55.14,55.15,55.14,55.15,16446.0,49.4829,49.4919,49.4829,49.4919,16446.0
2019-07-08 13:35:00,55.15,55.17,55.14,55.15,33106.0,49.4919,49.5099,49.4829,49.4919,33106.0
2019-07-08 13:40:00,55.15,55.15,55.12,55.14,21814.0,49.4919,49.4919,49.465,49.4829,21814.0
2019-07-08 13:45:00,55.14,55.15,55.13,55.15,16028.0,49.4829,49.4919,49.474,49.4919,16028.0
2019-07-08 13:50:00,55.15,55.15,55.14,55.14,18699.0,49.4919,49.4919,49.4829,49.4829,18699.0
2019-07-08 13:55:00,55.14,55.14,55.13,55.14,31799.0,49.4829,49.4829,49.474,49.4829,31799.0
2019-07-08 14:00:00,55.14,55.14,55.12,55.13,22040.0,49.4829,49.4829,49.465,49.474,22040.0
2019-07-08 14:05:00,55.13,55.14,55.12,55.14,9502.0,49.474,49.4829,49.465,49.4829,9502.0
2019-07-08 14:10:00,55.14,55.14,55.12,55.12,9114.0,49.4829,49.4829,49.465,49.465,9114.0
2019-07-08 14:15:00,55.12,55.13,55.11,55.11,25988.0,49.465,49.474,49.456,49.456,25988.0
2019-07-08 14:20:00,55.12,55.12,55.1,55.1,19517.0,49.465,49.465,49.447,49.447,19517.0
2019-07-08 14:25:00,55.1,55.12,55.09,55.12,66891.0,49.447,49.465,49.4381,49.465,66891.0
2019-07-08 14:30:00,55.13,55.13,55.12,55.12,6115.0,49.474,49.474,49.465,49.465,6115.0
2019-07-08 14:35:00,55.13,55.13,55.11,55.12,24041.0,49.474,49.474,49.456,49.465,24041.0
2019-07-08 14:40:00,55.12,55.12,55.1,55.1,43753.0,49.465,49.465,49.447,49.447,43753.0
2019-07-08 14:45:00,55.1,55.12,55.1,55.12,20478.0,49.447,49.465,49.447,49.465,20478.0
2019-07-08 14:50:00,55.11,55.11,55.08,55.08,69550.0,49.456,49.456,49.4291,49.4291,69550.0
2019-07-08 14:55:00,55.09,55.1,55.08,55.09,34417.0,49.4381,49.447,49.4291,49.4381,34417.0
2019-07-08 15:00:00,55.09,55.09,55.06,55.07,37171.0,49.4381,49.4381,49.4112,49.4201,37171.0
2019-07-08 15:05:00,55.08,55.08,55.06,55.07,12462.0,49.4291,49.4291,49.4112,49.4201,12462.0
2019-07-08 15:10:00,55.07,55.09,55.07,55.09,37640.0,49.4201,49.4381,49.4201,49.4381,37640.0
2019-07-08 15:15:00,55.09,55.1,55.07,55.08,255490.0,49.4381,49.447,49.4201,49.4291,255490.0
2019-07-08 15:20:00,55.08,55.08,55.07,55.07,65027.0,49.4291,49.4291,49.4201,49.4201,65027.0
2019-07-08 15:25:00,55.08,55.09,55.07,55.08,32062.0,49.4291,49.4381,49.4201,49.4291,32062.0
2019-07-08 15:30:00,55.08,55.11,55.08,55.09,105810.0,49.4291,49.456,49.4291,49.4381,105810.0
2019-07-08 15:35:00,55.1,55.11,55.09,55.11,58285.0,49.447,49.456,49.4381,49.456,58285.0
2019-07-08 15:40:00,55.11,55.11,55.1,55.11,19089.0,49.456,49.456,49.447,49.456,19089.0
2019-07-08 15:45:00,55.11,55.12,55.1,55.11,163321.0,49.456,49.465,49.447,49.456,163321.0
2019-07-08 15:50:00,55.11,55.12,55.1,55.12,67059.0,49.456,49.465,49.447,49.465,67059.0
2019-07-08 15:55:00,55.11,55.13,55.1,55.13,211547.0,49.456,49.474,49.447,49.474,211547.0
2019-07-09 09:30:00,54.61,54.63,54.58,54.62,315112.0,49.0073,49.0253,48.9804,49.0163,315112.0
2019-07-09 09:35:00,54.62,54.65,54.62,54.62,81592.0,49.0163,49.0432,49.0163,49.0163,81592.0
2019-07-09 09:40:00,54.63,54.63,54.59,54.6,71111.0,49.0253,49.0253,48.9894,48.9983,71111.0
2019-07-09 09:45:00,54.61,54.64,54.6,54.63,131896.0,49.0073,49.0342,48.9983,49.0253,131896.0
2019-07-09 09:50:00,54.63,54.64,54.61,54.62,179773.0,49.0253,49.0342,49.0073,49.0163,179773.0
2019-07-09 09:55:00,54.62,54.65,54.61,54.64,79334.0,49.0163,49.0432,49.0073,49.0342,79334.0
2019-07-09 10:00:00,54.65,54.67,54.65,54.66,28295.0,49.0432,49.0612,49.0432,49.0522,28295.0
2019-07-09 10:05:00,54.66,54.69,54.66,54.68,52182.0,49.0522,49.0791,49.0522,49.0701,52182.0
2019-07-09 10:10:00,54.68,54.68,54.67,54.67,18093.0,49.0701,49.0701,49.0612,49.0612,18093.0
2019-07-09 10:15:00,54.67,54.68,54.66,54.67,36683.0,49.0612,49.0701,49.0522,49.0612,36683.0
2019-07-09 10:20:00,54.67,54.69,54.66,54.66,29318.0,49.0612,49.0791,49.0522,49.0522,29318.0
2019-07-09 10:25:00,54.66,54.68,54.64,54.66,69571.0,49.0522,49.0701,49.0342,49.0522,69571.0
2019-07-09 10:30:00,54.66,54.68,54.65,54.66,43678.0,49.0522,49.0701,49.0432,49.0522,43678.0
2019-07-09 10:35:00,54.66,54.68,54.66,54.66,44208.0,49.0522,49.0701,49.0522,49.0522,44208.0
2019-07-09 10:40:00,54.67,54.68,54.65,54.67,25876.0,49.0612,49.0701,49.0432,49.0612,25876.0
2019-07-09 10:45:00,54.67,54.69,54.66,54.68,19841.0,49.0612,49.0791,49.0522,49.0701,19841.0
2019-07-09 10:50:00,54.68,54.69,54.66,54.68,28689.0,49.0701,49.0791,49.0522,49.0701,28689.0
2019-07-09 10:55:00,54.68,54.68,54.66,54.67,15374.0,49.0701,49.0701,49.0522,49.0612,15374.0
2019-07-09 11:00:00,54.66,54.67,54.64,54.66,167047.0,49.0522,49.0612,49.0342,49.0522,167047.0
2019-07-09 11:05:00,54.66,54.68,54.66,54.67,111113.0,49.0522,49.0701,49.0522,49.0612,111113.0
2019-07-09 11:10:00,54.67,54.69,54.67,54.67,18286.0,49.0612,49.0791,49.0612,49.0612,18286.0
2019-07-09 11:15:00,54.68,54.69,54.67,54.69,16587.0,49.0701,49.0791,49.0612,49.0791,16587.0
2019-07-09 11:20:00,54.69,54.7,54.67,54.68,28041.0,49.0791,49.0881,49.0612,49.0701,28041.0
2019-07-09 11:25:00,54.67,54.68,54.66,54.66,15068.0,49.0612,49.0701,49.0522,49.0522,15068.0
2019-07-09 11:30:00,54.66,54.67,54.65,54.65,33730.0,49.0522,49.0612,49.0432,49.0432,33730.0
2019-07-09 11:35:00,54.65,54.66,54.64,54.66,25219.0,49.0432,49.0522,49.0342,49.0522,25219.0
2019-07-09 11:40:00,54.66,54.66,54.64,54.65,28804.0,49.0522,49.0522,49.0342,49.0432,28804.0
2019-07-09 11:45:00,54.65,54.65,54.62,54.62,58390.0,49.0432,49.0432,49.0163,49.0163,58390.0
2019-07-09 11:50:00,54.62,54.63,54.6,54.63,118753.0,49.0163,49.0253,48.9983,49.0253,118753.0
2019-07-09 11:55:00,54.63,54.65,54.63,54.65,18207.0,49.0253,49.0432,49.0253,49.0432,18207.0
2019-07-09 12:00:00,54.64,54.65,54.63,54.65,20328.0,49.0342,49.0432,49.0253,49.0432,20328.0
2019-07-09 12:05:00,54.65,54.65,54.64,54.64,15190.0,49.0432,49.0432,49.0342,49.0342,15190.0
2019-07-09 12:10:00,54.64,54.65,54.64,54.64,11415.0,49.0342,49.0432,49.0342,49.0342,11415.0
2019-07-09 12:15:00,54.64,54.65,54.64,54.64,10843.0,49.0342,49.0432,49.0342,49.0342,10843.0
2019-07-09 12:20:00,54.65,54.65,54.62,54.63,61253.0,49.0432,49.0432,49.0163,49.0253,61253.0
2019-07-09 12:25:00,54.62,54.63,54.62,54.62,62163.0,49.0163,49.0253,49.0163,49.0163,62163.0
2019-07-09 12:30:00,54.62,54.63,54.61,54.62,18566.0,49.0163,49.0253,49.0073,49.0163,18566.0
2019-07-09 12:35:00,54.62,54.63,54.61,54.62,33912.0,49.0163,49.0253,49.0073,49.0163,33912.0
2019-07-09 12:40:00,54.62,54.63,54.61,54.62,45856.0,49.0163,49.0253,49.0073,49.0163,45856.0
2019-07-09 12:45:00,54.61,54.64,54.61,54.64,75134.0,49.0073,49.0342,49.0073,49.0342,75134.0
2019-07-09 12:50:00,54.64,54.64,54.63,54.63,11091.0,49.0342,49.0342,49.0253,49.0253,11091.0
2019-07-09 12:55:00,54.64,54.64,54.62,54.63,20972.0,49.0342,49.0342,49.0163,49.0253,20972.0
2019-07-09 13:00:00,54.62,54.63,54.62,54.63,5647.0,49.0163,49.0253,49.0163,49.0253,5647.0
2019-07-09 13:05:00,54.63,54.65,54.62,54.64,17717.0,49.0253,49.0432,49.0163,49.0342,17717.0
2019-07-09 13:10:00,54.64,54.64,54.63,54.64,6759.0,49.0342,49.0342,49.0253,49.0342,6759.0
2019-07-09 13:15:00,54.64,54.65,54.63,54.65,19816.0,49.0342,49.0432,49.0253,49.0432,19816.0
2019-07-09 13:20:00,54.65,54.67,54.64,54.66,11125.0,49.0432,49.0612,49.0342,49.0522,11125.0
2019-07-09 13:25:00,54.66,54.67,54.64,54.66,30603.0,49.0522,49.0612,49.0342,49.0522,30603.0
2019-07-09 13:30:00,54.66,54.66,54.65,54.66,9566.0,49.0522,49.0522,49.0432,49.0522,9566.0
2019-07-09 13:35:00,54.66,54.66,54.65,54.66,27471.0,49.0522,49.0522,49.0432,49.0522,27471.0
2019-07-09 13:40:00,54.66,54.66,54.64,54.65,11103.0,49.0522,49.0522,49.0342,49.0432,11103.0
2019-07-09 13:45:00,54.65,54.65,54.63,54.64,47826.0,49.0432,49.0432,49.0253,49.0342,47826.0
2019-07-09 13:50:00,54.64,54.64,54.62,54.63,14417.0,49.0342,49.0342,49.0163,49.0253,14417.0
2019-07-09 13:55:00,54.63,54.64,54.62,54.63,29658.0,49.0253,49.0342,49.0163,49.0253,29658.0
2019-07-09 14:00:00,54.64,54.64,54.62,54.62,11632.0,49.0342,49.0342,49.0163,49.0163,11632.0
2019-07-09 14:05:00,54.62,54.63,54.62,54.62,7069.0,49.0163,49.0253,49.0163,49.0163,7069.0
2019-07-09 14:10:00,54.63,54.64,54.62,54.64,12487.0,49.0253,49.0342,49.0163,49.0342,12487.0
2019-07-09 14:15:00,54.64,54.65,54.63,54.64,39228.0,49.0342,49.0432,49.0253,49.0342,39228.0
2019-07-09 14:20:00,54.64,54.64,54.63,54.64,15916.0,49.0342,49.0342,49.0253,49.0342,15916.0
2019-07-09 14:25:00,54.64,54.64,54.63,54.64,7389.0,49.0342,49.0342,49.0253,49.0342,7389.0
2019-07-09 14:30:00,54.64,54.64,54.63,54.64,15410.0,49.0342,49.0342,49.0253,49.0342,15410.0
2019-07-09 14:35:00,54.64,54.64,54.63,54.64,9769.0,49.0342,49.0342,49.0253,49.0342,9769.0
2019-07-09 14:40:00,54.64,54.64,54.63,54.64,21617.0,49.0342,49.0342,49.0253,49.0342,21617.0
2019-07-09 14:45:00,54.64,54.64,54.63,54.64,50465.0,49.0342,49.0342,49.0253,49.0342,50465.0
2019-07-09 14:50:00,54.63,54.64,54.63,54.64,24826.0,49.0253,49.0342,49.0253,49.0342,24826.0
2019-07-09 14:55:00,54.63,54.64,54.63,54.63,28365.0,49.0253,49.0342,49.0253,49.0253,28365.0
2019-07-09 15:00:00,54.63,54.63,54.62,54.63,63014.0,49.0253,49.0253,49.0163,49.0253,63014.0
2019-07-09 15:05:00,54.63,54.63,54.61,54.61,104794.0,49.0253,49.0253,49.0073,49.0073,104794.0
2019-07-09 15:10:00,54.61,54.62,54.6,54.61,47983.0,49.0073,49.0163,48.9983,49.0073,47983.0
2019-07-09 15:15:00,54.6,54.62,54.6,54.62,36800.0,48.9983,49.0163,48.9983,49.0163,36800.0
2019-07-09 15:20:00,54.62,54.62,54.6,54.6,111481.0,49.0163,49.0163,48.9983,48.9983,111481.0
2019-07-09 15:25:00,54.6,54.63,54.6,54.62,36858.0,48.9983,49.0253,48.9983,49.0163,36858.0
2019-07-09 15:30:00,54.63,54.63,54.62,54.63,109797.0,49.0253,49.0253,49.0163,49.0253,109797.0
2019-07-09 15:35:00,54.63,54.64,54.62,54.63,117514.0,49.0253,49.0342,49.0163,49.0253,117514.0
2019-07-09 15:40:00,54.63,54.66,54.63,54.65,101117.0,49.0253,49.0522,49.0253,49.0432,101117.0
2019-07-09 15:45:00,54.65,54.67,54.65,54.67,160082.0,49.0432,49.0612,49.0432,49.0612,160082.0
2019-07-09 15:50:00,54.67,54.71,54.66,54.7,306279.0,49.0612,49.0971,49.0522,49.0881,306279.0
2019-07-09 15:55:00,54.7,54.7,54.67,54.67,369157.0,49.0881,49.0881,49.0612,49.0612,369157.0
2019-07-10 09:30:00,55.03,55.05,55.0,55.02,108841.0,49.3842,49.4022,49.3573,49.3753,108841.0
2019-07-10 09:35:00,55.02,55.06,55.02,55.02,75975.0,49.3753,49.4112,49.3753,49.3753,75975.0
2019-07-10 09:40:00,55.02,55.04,55.01,55.02,110262.0,49.3753,49.3932,49.3663,49.3753,110262.0
2019-07-10 09:45:00,55.03,55.07,55.02,55.07,65819.0,49.3842,49.4201,49.3753,49.4201,65819.0
2019-07-10 09:50:00,55.06,55.09,55.06,55.08,39240.0,49.4112,49.4381,49.4112,49.4291,39240.0
2019-07-10 09:55:00,55.08,55.09,55.04,55.06,77296.0,49.4291,49.4381,49.3932,49.4112,77296.0
2019-07-10 10:00:00,55.07,55.08,55.03,55.03,52116.0,49.4201,49.4291,49.3842,49.3842,52116.0
2019-07-10 10:05:00,55.03,55.05,55.01,55.04,60335.0,49.3842,49.4022,49.3663,49.3932,60335.0
2019-07-10 10:10:00,55.03,55.04,55.01,55.03,35752.0,49.3842,49.3932,49.3663,49.3842,35752.0
2019-07-10 10:15:00,55.03,55.04,55.0,55.02,99138.0,49.3842,49.3932,49.3573,49.3753,99138.0
2019-07-10 10:20:00,55.03,55.04,55.01,55.01,30269.0,49.3842,49.3932,49.3663,49.3663,30269.0
2019-07-10 10:25:00,55.01,55.02,54.96,54.97,63329.0,49.3663,49.3753,49.3214,49.3304,63329.0
2019-07-10 10:30:00,54.97,55.0,54.96,54.99,58410.0,49.3304,49.3573,49.3214,49.3483,58410.0
2019-07-10 10:35:00,54.99,55.03,54.96,55.03,62366.0,49.3483,49.3842,49.3214,49.3842,62366.0
2019-07-10 10:40:00,55.03,55.03,54.98,55.01,105468.0,49.3842,49.3842,49.3394,49.3663,105468.0
2019-07-10 10:45:00,55.01,55.05,54.99,55.03,52943.0,49.3663,49.4022,49.3483,49.3842,52943.0
2019-07-10 10:50:00,55.03,55.03,54.98,54.98,71475.0,49.3842,49.3842,49.3394,49.3394,71475.0
2019-07-10 10:55:00,54.98,55.0,54.95,54.95,100877.0,49.3394,49.3573,49.3124,49.3124,100877.0
2019-07-10 11:00:00,54.95,54.97,54.94,54.96,41172.0,49.3124,49.3304,49.3035,49.3214,41172.0
2019-07-10 11:05:00,54.96,54.96,54.93,54.93,43640.0,49.3214,49.3214,49.2945,49.2945,43640.0
2019-07-10 11:10:00,54.93,54.94,54.91,54.93,82491.0,49.2945,49.3035,49.2765,49.2945,82491.0
2019-07-10 11:15:00,54.93,54.94,54.9,54.91,96411.0,49.2945,49.3035,49.2676,49.2765,96411.0
2019-07-10 11:20:00,54.91,54.94,54.89,54.91,74700.0,49.2765,49.3035,49.2586,49.2765,74700.0
2019-07-10 11:25:00,54.91,54.95,54.9,54.93,78536.0,49.2765,49.3124,49.2676,49.2945,78536.0
2019-07-10 11:30:00,54.93,54.96,54.92,54.96,48802.0,49.2945,49.3214,49.2855,49.3214,48802.0
2019-07-10 11:35:00,54.96,54.98,54.94,54.96,80632.0,49.3214,49.3394,49.3035,49.3214,80632.0
2019-07-10 11:40:00,54.97,54.99,54.96,54.98,53870.0,49.3304,49.3483,49.3214,49.3394,53870.0
2019-07-10 11:45:00,54.99,55.01,54.98,55.0,42719.0,49.3483,49.3663,49.3394,49.3573,42719.0
2019-07-10 11:50:00,54.99,55.02,54.99,55.01,122326.0,49.3483,49.3753,49.3483,49.3663,122326.0
2019-07-10 11:55:00,55.01,55.03,55.0,55.02,98582.0,49.3663,49.3842,49.3573,49.3753,98582.0
2019-07-10 12:00:00,55.02,55.02,55.0,55.0,29209.0,49.3753,49.3753,49.3573,49.3573,29209.0
2019-07-10 12:05:00,55.0,55.04,55.0,55.03,52275.0,49.3573,49.3932,49.3573,49.3842,52275.0
2019-07-10 12:10:00,55.02,55.02,55.0,55.0,28317.0,49.3753,49.3753,49.3573,49.3573,28317.0
2019-07-10 12:15:00,55.0,55.03,54.99,55.01,46384.0,49.3573,49.3842,49.3483,49.3663,46384.0
2019-07-10 12:20:00,55.01,55.02,54.97,54.98,74188.0,49.3663,49.3753,49.3304,49.3394,74188.0
2019-07-10 12:25:00,54.97,54.99,54.96,54.99,30206.0,49.3304,49.3483,49.3214,49.3483,30206.0
2019-07-10 12:30:00,54.99,55.01,54.98,55.01,45383.0,49.3483,49.3663,49.3394,49.3663,45383.0
2019-07-10 12:35:00,55.01,55.01,55.0,55.0,18747.0,49.3663,49.3663,49.3573,49.3573,18747.0
2019-07-10 12:40:00,55.0,55.01,54.99,55.01,46636.0,49.3573,49.3663,49.3483,49.3663,46636.0
2019-07-10 12:45:00,55.01,55.02,54.99,55.01,103416.0,49.3663,49.3753,49.3483,49.3663,103416.0
2019-07-10 12:50:00,55.02,55.03,55.01,55.02,29635.0,49.3753,49.3842,49.3663,49.3753,29635.0
2019-07-10 12:55:00,55.02,55.05,55.01,55.05,63438.0,49.3753,49.4022,49.3663,49.4022,63438.0
2019-07-10 13:00:00,55.05,55.06,55.01,55.02,45744.0,49.4022,49.4112,49.3663,49.3753,45744.0
2019-07-10 13:05:00,55.01,55.04,55.01,55.02,53005.0,49.3663,49.3932,49.3663,49.3753,53005.0
2019-07-10 13:10:00,55.02,55.03,55.02,55.03,7333.0,49.3753,49.3842,49.3753,49.3842,7333.0
2019-07-10 13:15:00,55.03,55.03,55.01,55.02,27126.0,49.3842,49.3842,49.3663,49.3753,27126.0
2019-07-10 13:20:00,55.02,55.04,55.01,55.04,31061.0,49.3753,49.3932,49.3663,49.3932,31061.0
2019-07-10 13:25:00,55.04,55.04,55.03,55.04,21886.0,49.3932,49.3932,49.3842,49.3932,21886.0
2019-07-10 13:30:00,55.04,55.05,55.03,55.05,38363.0,49.3932,49.4022,49.3842,49.4022,38363.0
2019-07-10 13:35:00,55.05,55.06,55.04,55.06,23656.0,49.4022,49.4112,49.3932,49.4112,23656.0
2019-07-10 13:40:00,55.06,55.07,55.05,55.06,40394.0,49.4112,49.4201,49.4022,49.4112,40394.0
2019-07-10 13:45:00,55.06,55.07,55.05,55.07,102291.0,49.4112,49.4201,49.4022,49.4201,102291.0
2019-07-10 13:50:00,55.07,55.07,55.06,55.07,51008.0,49.4201,49.4201,49.4112,49.4201,51008.0
2019-07-10 13:55:00,55.07,55.07,55.04,55.05,54340.0,49.4201,49.4201,49.3932,49.4022,54340.0
2019-07-10 14:00:00,55.05,55.11,55.05,55.08,67013.0,49.4022,49.456,49.4022,49.4291,67013.0
2019-07-10 14:05:00,55.08,55.08,55.04,55.05,39736.0,49.4291,49.4291,49.3932,49.4022,39736.0
2019-07-10 14:10:00,55.06,55.08,55.04,55.05,36183.0,49.4112,49.4291,49.3932,49.4022,36183.0
2019-07-10 14:15:00,55.04,55.05,55.02,55.02,47121.0,49.3932,49.4022,49.3753,49.3753,47121.0
2019-07-10 14:20:00,55.02,55.03,54.99,55.0,43173.0,49.3753,49.3842,49.3483,49.3573,43173.0
2019-07-10 14:25:00,54.99,55.01,54.98,54.99,29855.0,49.3483,49.3663,49.3394,49.3483,29855.0
2019-07-10 14:30:00,54.99,55.01,54.98,54.99,290783.0,49.3483,49.3663,49.3394,49.3483,290783.0
2019-07-10 14:35:00,54.99,55.01,54.98,54.99,118087.0,49.3483,49.3663,49.3394,49.3483,118087.0
2019-07-10 14:40:00,55.0,55.01,54.99,54.99,19563.0,49.3573,49.3663,49.3483,49.3483,19563.0
2019-07-10 14:45:00,54.99,55.0,54.96,54.97,58884.0,49.3483,49.3573,49.3214,49.3304,58884.0
2019-07-10 14:50:00,54.97,54.99,54.97,54.98,39184.0,49.3304,49.3483,49.3304,49.3394,39184.0
2019-07-10 14:55:00,54.99,55.0,54.98,54.99,26128.0,49.3483,49.3573,49.3394,49.3483,26128.0
2019-07-10 15:00:00,55.0,55.01,54.97,54.99,32290.0,49.3573,49.3663,49.3304,49.3483,32290.0
2019-07-10 15:05:00,54.99,55.01,54.98,55.01,41732.0,49.3483,49.3663,49.3394,49.3663,41732.0
2019-07-10 15:10:00,55.01,55.02,55.0,55.02,24665.0,49.3663,49.3753,49.3573,49.3753,24665.0
2019-07-10 15:15:00,55.02,55.03,54.99,55.0,38936.0,49.3753,49.3842,49.3483,49.3573,38936.0
2019-07-10 15:20:00,55.0,55.01,54.99,55.0,33372.0,49.3573,49.3663,49.3483,49.3573,33372.0
2019-07-10 15:25:00,55.0,55.02,54.99,55.0,66441.0,49.3573,49.3753,49.3483,49.3573,66441.0
2019-07-10 15:30:00,55.0,55.02,54.99,55.02,75826.0,49.3573,49.3753,49.3483,49.3753,75826.0
2019-07-10 15:35:00,55.02,55.02,54.99,54.99,33618.0,49.3753,49.3753,49.3483,49.3483,33618.0
2019-07-10 15:40:00,55.0,55.01,54.98,55.01,45498.0,49.3573,49.3663,49.3394,49.3663,45498.0
2019-07-10 15:45:00,55.0,55.01,54.98,54.98,57530.0,49.3573,49.3663,49.3394,49.3394,57530.0
2019-07-10 15:50:00,54.98,54.99,54.98,54.98,93045.0,49.3394,49.3483,49.3394,49.3394,93045.0
2019-07-10 15:55:00,54.98,54.99,54.95,54.97,223745.0,49.3394,49.3483,49.3124,49.3304,223745.0
2019-07-11 09:30:00,55.13,55.13,55.09,55.12,80803.0,49.474,49.474,49.4381,49.465,80803.0
2019-07-11 09:35:00,55.12,55.12,55.09,55.11,89602.0,49.465,49.465,49.4381,49.456,89602.0
2019-07-11 09:40:00,55.11,55.11,55.08,55.11,27216.0,49.456,49.456,49.4291,49.456,27216.0
2019-07-11 09:45:00,55.11,55.13,55.08,55.1,43326.0,49.456,49.474,49.4291,49.447,43326.0
2019-07-11 09:50:00,55.1,55.11,55.07,55.08,38331.0,49.447,49.456,49.4201,49.4291,38331.0
2019-07-11 09:55:00,55.08,55.11,55.07,55.09,11684.0,49.4291,49.456,49.4201,49.4381,11684.0
2019-07-11 10:00:00,55.1,55.13,55.07,55.09,88376.0,49.447,49.474,49.4201,49.4381,88376.0
2019-07-11 10:05:00,55.09,55.09,55.05,55.07,60131.0,49.4381,49.4381,49.4022,49.4201,60131.0
2019-07-11 10:10:00,55.07,55.08,55.05,55.08,12595.0,49.4201,49.4291,49.4022,49.4291,12595.0
2019-07-11 10:15:00,55.07,55.08,55.04,55.04,145030.0,49.4201,49.4291,49.3932,49.3932,145030.0
2019-07-11 10:20:00,55.04,55.04,55.02,55.03,74818.0,49.3932,49.3932,49.3753,49.3842,74818.0
2019-07-11 10:25:00,55.03,55.03,55.01,55.01,142527.0,49.3842,49.3842,49.3663,49.3663,142527.0
2019-07-11 10:30:00,55.01,55.01,54.96,54.97,132965.0,49.3663,49.3663,49.3214,49.3304,132965.0
2019-07-11 10:35:00,54.97,54.99,54.94,54.95,33125.0,49.3304,49.3483,49.3035,49.3124,33125.0
2019-07-11 10:40:00,54.95,54.97,54.94,54.95,12070.0,49.3124,49.3304,49.3035,49.3124,12070.0
2019-07-11 10:45:00,54.94,54.98,54.94,54.97,49154.0,49.3035,49.3394,49.3035,49.3304,49154.0
2019-07-11 10:50:00,54.97,55.0,54.96,54.99,41539.0,49.3304,49.3573,49.3214,49.3483,41539.0
2019-07-11 10:55:00,54.99,55.0,54.94,54.95,27460.0,49.3483,49.3573,49.3035,49.3124,27460.0
2019-07-11 11:00:00,54.95,54.96,54.92,54.94,57496.0,49.3124,49.3214,49.2855,49.3035,57496.0
2019-07-11 11:05:00,54.94,54.95,54.93,54.95,51017.0,49.3035,49.3124,49.2945,49.3124,51017.0
2019-07-11 11:10:00,54.95,55.0,54.94,54.99,40951.0,49.3124,49.3573,49.3035,49.3483,40951.0
2019-07-11 11:15:00,54.98,55.03,54.98,55.02,24064.0,49.3394,49.3842,49.3394,49.3753,24064.0
2019-07-11 11:20:00,55.02,55.04,55.01,55.04,20586.0,49.3753,49.3932,49.3663,49.3932,20586.0
2019-07-11 11:25:00,55.03,55.04,55.02,55.02,52664.0,49.3842,49.3932,49.3753,49.3753,52664.0
2019-07-11 11:30:00,55.03,55.04,55.01,55.04,42336.0,49.3842,49.3932,49.3663,49.3932,42336.0
2019-07-11 11:35:00,55.04,55.05,55.02,55.03,29273.0,49.3932,49.4022,49.3753,49.3842,29273.0
2019-07-11 11:40:00,55.04,55.04,55.01,55.03,16306.0,49.3932,49.3932,49.3663,49.3842,16306.0
2019-07-11 11:45:00,55.03,55.05,55.02,55.05,51913.0,49.3842,49.4022,49.3753,49.4022,51913.0
2019-07-11 11:50:00,55.05,55.06,55.03,55.06,44038.0,49.4022,49.4112,49.3842,49.4112,44038.0
2019-07-11 11:55:00,55.05,55.07,55.05,55.07,18387.0,49.4022,49.4201,49.4022,49.4201,18387.0
2019-07-11 12:00:00,55.07,55.08,55.05,55.05,20371.0,49.4201,49.4291,49.4022,49.4022,20371.0
2019-07-11 12:05:00,55.06,55.08,55.05,55.08,37247.0,49.4112,49.4291,49.4022,49.4291,37247.0
2019-07-11 12:10:00,55.08,55.08,55.05,55.06,41994.0,49.4291,49.4291,49.4022,49.4112,41994.0
2019-07-11 12:15:00,55.06,55.07,55.05,55.06,28705.0,49.4112,49.4201,49.4022,49.4112,28705.0
2019-07-11 12:20:00,55.05,55.08,55.05,55.08,35495.0,49.4022,49.4291,49.4022,49.4291,35495.0
2019-07-11 12:25:00,55.08,55.08,55.05,55.07,17469.0,49.4291,49.4291,49.4022,49.4201,17469.0
2019-07-11 12:30:00,55.07,55.08,55.05,55.05,47660.0,49.4201,49.4291,49.4022,49.4022,47660.0
2019-07-11 12:35:00,55.05,55.09,55.05,55.09,53341.0,49.4022,49.4381,49.4022,49.4381,53341.0
2019-07-11 12:40:00,55.09,55.1,55.08,55.1,49353.0,49.4381,49.447,49.4291,49.447,49353.0
2019-07-11 12:45:00,55.1,55.11,55.09,55.11,8078.0,49.447,49.456,49.4381,49.456,8078.0
2019-07-11 12:50:00,55.11,55.12,55.09,55.1,38045.0,49.456,49.465,49.4381,49.447,38045.0
2019-07-11 12:55:00,55.1,55.11,55.1,55.11,8273.0,49.447,49.456,49.447,49.456,8273.0
2019-07-11 13:00:00,55.1,55.11,55.07,55.09,31818.0,49.447,49.456,49.4201,49.4381,31818.0
2019-07-11 13:05:00,55.09,55.09,55.05,55.05,27375.0,49.4381,49.4381,49.4022,49.4022,27375.0
2019-07-11 13:10:00,55.05,55.07,55.05,55.07,4245.0,49.4022,49.4201,49.4022,49.4201,4245.0
2019-07-11 13:15:00,55.06,55.07,55.04,55.05,4897.0,49.4112,49.4201,49.3932,49.4022,4897.0
2019-07-11 13:20:00,55.04,55.05,55.04,55.05,33639.0,49.3932,49.4022,49.3932,49.4022,33639.0
2019-07-11 13:25:00,55.05,55.05,54.99,54.99,17813.0,49.4022,49.4022,49.3483,49.3483,17813.0
2019-07-11 13:30:00,55.0,55.02,54.99,55.01,49161.0,49.3573,49.3753,49.3483,49.3663,49161.0
2019-07-11 13:35:00,55.0,55.02,54.98,55.02,19583.0,49.3573,49.3753,49.3394,49.3753,19583.0
2019-07-11 13:40:00,55.03,55.03,54.97,54.98,8133.0,49.3842,49.3842,49.3304,49.3394,8133.0
2019-07-11 13:45:00,54.98,54.99,54.95,54.97,24849.0,49.3394,49.3483,49.3124,49.3304,24849.0
2019-07-11 13:50:00,54.97,54.99,54.96,54.99,15010.0,49.3304,49.3483,49.3214,49.3483,15010.0
2019-07-11 13:55:00,54.99,55.0,54.98,54.99,3263.0,49.3483,49.3573,49.3394,49.3483,3263.0
2019-07-11 14:00:00,54.98,54.99,54.97,54.98,7554.0,49.3394,49.3483,49.3304,49.3394,7554.0
2019-07-11 14:05:00,54.98,54.99,54.97,54.98,8430.0,49.3394,49.3483,49.3304,49.3394,8430.0
2019-07-11 14:10:00,54.98,54.99,54.97,54.99,12499.0,49.3394,49.3483,49.3304,49.3483,12499.0
2019-07-11 14:15:00,54.98,54.99,54.95,54.95,10550.0,49.3394,49.3483,49.3124,49.3124,10550.0
2019-07-11 14:20:00,54.96,54.98,54.95,54.98,15357.0,49.3214,49.3394,49.3124,49.3394,15357.0
2019-07-11 14:25:00,54.98,54.98,54.97,54.98,6303.0,49.3394,49.3394,49.3304,49.3394,6303.0
2019-07-11 14:30:00,54.98,55.01,54.97,55.0,17655.0,49.3394,49.3663,49.3304,49.3573,17655.0
2019-07-11 14:35:00,55.01,55.01,54.99,55.0,31702.0,49.3663,49.3663,49.3483,49.3573,31702.0
2019-07-11 14:40:00,55.0,55.04,54.99,55.03,24766.0,49.3573,49.3932,49.3483,49.3842,24766.0
2019-07-11 14:45:00,55.02,55.02,55.0,55.01,15002.0,49.3753,49.3753,49.3573,49.3663,15002.0
2019-07-11 14:50:00,55.01,55.02,55.0,55.02,13590.0,49.3663,49.3753,49.3573,49.3753,13590.0
2019-07-11 14:55:00,55.01,55.03,55.01,55.03,9682.0,49.3663,49.3842,49.3663,49.3842,9682.0
2019-07-11 15:00:00,55.02,55.03,55.01,55.03,104245.0,49.3753,49.3842,49.3663,49.3842,104245.0
2019-07-11 15:05:00,55.03,55.04,55.02,55.04,14422.0,49.3842,49.3932,49.3753,49.3932,14422.0
2019-07-11 15:10:00,55.03,55.04,55.03,55.04,6507.0,49.3842,49.3932,49.3842,49.3932,6507.0
2019-07-11 15:15:00,55.03,55.04,55.03,55.03,6440.0,49.3842,49.3932,49.3842,49.3842,6440.0
2019-07-11 15:20:00,55.03,55.03,55.02,55.03,36257.0,49.3842,49.3842,49.3753,49.3842,36257.0
2019-07-11 15:25:00,55.02,55.03,55.02,55.03,15611.0,49.3753,49.3842,49.3753,49.3842,15611.0
2019-07-11 15:30:00,55.03,55.05,55.02,55.05,31518.0,49.3842,49.4022,49.3753,49.4022,31518.0
2019-07-11 15:35:00,55.05,55.05,55.02,55.03,18478.0,49.4022,49.4022,49.3753,49.3842,18478.0
2019-07-11 15:40:00,55.03,55.04,55.02,55.04,123006.0,49.3842,49.3932,49.3753,49.3932,123006.0
2019-07-11 15:45:00,55.04,55.06,55.03,55.05,38038.0,49.3932,49.4112,49.3842,49.4022,38038.0
2019-07-11 15:50:00,55.05,55.07,55.05,55.06,68673.0,49.4022,49.4201,49.4022,49.4112,68673.0
2019-07-11 15:55:00,55.07,55.08,55.05,55.07,323519.0,49.4201,49.4291,49.4022,49.4201,323519.0
2019-07-12 09:30:00,55.01,55.03,55.0,55.02,39597.0,49.3663,49.3842,49.3573,49.3753,39597.0
2019-07-12 09:35:00,55.01,55.03,54.99,55.02,62706.0,49.3663,49.3842,49.3483,49.3753,62706.0
2019-07-12 09:40:00,55.03,55.03,55.02,55.03,32188.0,49.3842,49.3842,49.3753,49.3842,32188.0
2019-07-12 09:45:00,55.03,55.05,55.03,55.04,12619.0,49.3842,49.4022,49.3842,49.3932,12619.0
2019-07-12 09:50:00,55.04,55.04,55.02,55.04,49558.0,49.3932,49.3932,49.3753,49.3932,49558.0
2019-07-12 09:55:00,55.04,55.04,55.02,55.03,74760.0,49.3932,49.3932,49.3753,49.3842,74760.0
2019-07-12 10:00:00,55.03,55.05,55.02,55.05,9160.0,49.3842,49.4022,49.3753,49.4022,9160.0
2019-07-12 10:05:00,55.04,55.06,55.04,55.05,26450.0,49.3932,49.4112,49.3932,49.4022,26450.0
2019-07-12 10:10:00,55.05,55.06,55.02,55.03,30876.0,49.4022,49.4112,49.3753,49.3842,30876.0
2019-07-12 10:15:00,55.03,55.04,55.01,55.03,43953.0,49.3842,49.3932,49.3663,49.3842,43953.0
2019-07-12 10:20:00,55.02,55.03,55.0,55.01,61096.0,49.3753,49.3842,49.3573,49.3663,61096.0
2019-07-12 10:25:00,55.01,55.01,54.98,55.01,49009.0,49.3663,49.3663,49.3394,49.3663,49009.0
2019-07-12 10:30:00,55.0,55.02,54.98,54.98,68037.0,49.3573,49.3753,49.3394,49.3394,68037.0
2019-07-12 10:35:00,54.98,54.99,54.96,54.97,8763.0,49.3394,49.3483,49.3214,49.3304,8763.0
2019-07-12 10:40:00,54.97,54.99,54.96,54.96,13010.0,49.3304,49.3483,49.3214,49.3214,13010.0
2019-07-12 10:45:00,54.97,54.98,54.96,54.97,9921.0,49.3304,49.3394,49.3214,49.3304,9921.0
2019-07-12 10:50:00,54.97,54.98,54.96,54.97,6749.0,49.3304,49.3394,49.3214,49.3304,6749.0
2019-07-12 10:55:00,54.97,54.98,54.95,54.98,71103.0,49.3304,49.3394,49.3124,49.3394,71103.0
2019-07-12 11:00:00,54.98,54.98,54.96,54.98,15036.0,49.3394,49.3394,49.3214,49.3394,15036.0
2019-07-12 11:05:00,54.97,54.98,54.96,54.98,7619.0,49.3304,49.3394,49.3214,49.3394,7619.0
2019-07-12 11:10:00,54.97,54.99,54.96,54.98,12683.0,49.3304,49.3483,49.3214,49.3394,12683.0
2019-07-12 11:15:00,54.98,55.03,54.98,55.02,40339.0,49.3394,49.3842,49.3394,49.3753,40339.0
2019-07-12 11:20:00,55.02,55.02,54.99,55.01,11666.0,49.3753,49.3753,49.3483,49.3663,11666.0
2019-07-12 11:25:00,55.02,55.03,55.01,55.03,10950.0,49.3753,49.3842,49.3663,49.3842,10950.0
2019-07-12 11:30:00,55.02,55.03,55.02,55.02,17087.0,49.3753,49.3842,49.3753,49.3753,17087.0
2019-07-12 11:35:00,55.02,55.02,55.0,55.01,41833.0,49.3753,49.3753,49.3573,49.3663,41833.0
2019-07-12 11:40:00,55.01,55.01,54.99,54.99,22730.0,49.3663,49.3663,49.3483,49.3483,22730.0
2019-07-12 11:45:00,54.99,54.99,54.97,54.97,14110.0,49.3483,49.3483,49.3304,49.3304,14110.0
2019-07-12 11:50:00,54.98,54.99,54.97,54.97,31305.0,49.3394,49.3483,49.3304,49.3304,31305.0
2019-07-12 11:55:00,54.97,55.0,54.97,55.0,26691.0,49.3304,49.3573,49.3304,49.3573,26691.0
2019-07-12 12:00:00,55.0,55.02,54.99,55.02,72878.0,49.3573,49.3753,49.3483,49.3753,72878.0
2019-07-12 12:05:00,55.02,55.03,55.01,55.02,6611.0,49.3753,49.3842,49.3663,49.3753,6611.0
2019-07-12 12:10:00,55.02,55.03,55.01,55.03,16528.0,49.3753,49.3842,49.3663,49.3842,16528.0
2019-07-12 12:15:00,55.03,55.04,55.02,55.04,33477.0,49.3842,49.3932,49.3753,49.3932,33477.0
2019-07-12 12:20:00,55.03,55.04,55.01,55.03,79872.0,49.3842,49.3932,49.3663,49.3842,79872.0
2019-07-12 12:25:00,55.03,55.04,55.02,55.04,7675.0,49.3842,49.3932,49.3753,49.3932,7675.0
2019-07-12 12:30:00,55.04,55.04,55.01,55.02,9375.0,49.3932,49.3932,49.3663,49.3753,9375.0
2019-07-12 12:35:00,55.02,55.05,55.01,55.05,12397.0,49.3753,49.4022,49.3663,49.4022,12397.0
2019-07-12 12:40:00,55.04,55.06,55.03,55.05,29925.0,49.3932,49.4112,49.3842,49.4022,29925.0
2019-07-12 12:45:00,55.05,55.08,55.05,55.08,38820.0,49.4022,49.4291,49.4022,49.4291,38820.0
2019-07-12 12:50:00,55.08,55.08,55.06,55.06,50384.0,49.4291,49.4291,49.4112,49.4112,50384.0
2019-07-12 12:55:00,55.07,55.08,55.06,55.08,28523.0,49.4201,49.4291,49.4112,49.4291,28523.0
2019-07-12 13:00:00,55.08,55.08,55.06,55.07,27693.0,49.4291,49.4291,49.4112,49.4201,27693.0
2019-07-12 13:05:00,55.07,55.07,55.06,55.07,4800.0,49.4201,49.4201,49.4112,49.4201,4800.0
2019-07-12 13:10:00,55.07,55.08,55.06,55.07,6423.0,49.4201,49.4291,49.4112,49.4201,6423.0
2019-07-12 13:15:00,55.07,55.08,55.06,55.06,41576.0,49.4201,49.4291,49.4112,49.4112,41576.0
2019-07-12 13:20:00,55.07,55.07,55.06,55.06,15062.0,49.4201,49.4201,49.4112,49.4112,15062.0
2019-07-12 13:25:00,55.06,55.07,55.06,55.06,50416.0,49.4112,49.4201,49.4112,49.4112,50416.0
2019-07-12 13:30:00,55.06,55.07,55.06,55.06,61646.0,49.4112,49.4201,49.4112,49.4112,61646.0
2019-07-12 13:35:00,55.06,55.07,55.04,55.04,94588.0,49.4112,49.4201,49.3932,49.3932,94588.0
2019-07-12 13:40:00,55.04,55.05,55.03,55.04,78681.0,49.3932,49.4022,49.3842,49.3932,78681.0
2019-07-12 13:45:00,55.05,55.07,55.04,55.05,78587.0,49.4022,49.4201,49.3932,49.4022,78587.0
2019-07-12 13:50:00,55.06,55.07,55.05,55.06,18733.0,49.4112,49.4201,49.4022,49.4112,18733.0
2019-07-12 13:55:00,55.06,55.07,55.05,55.05,8372.0,49.4112,49.4201,49.4022,49.4022,8372.0
2019-07-12 14:00:00,55.05,55.07,55.04,55.06,65335.0,49.4022,49.4201,49.3932,49.4112,65335.0
2019-07-12 14:05:00,55.07,55.07,55.06,55.06,2260.0,49.4201,49.4201,49.4112,49.4112,2260.0
2019-07-12 14:10:00,55.06,55.08,55.06,55.07,28316.0,49.4112,49.4291,49.4112,49.4201,28316.0
2019-07-12 14:15:00,55.08,55.08,55.06,55.06,10824.0,49.4291,49.4291,49.4112,49.4112,10824.0
2019-07-12 14:20:00,55.07,55.08,55.06,55.08,18534.0,49.4201,49.4291,49.4112,49.4291,18534.0
2019-07-12 14:25:00,55.08,55.09,55.07,55.09,52004.0,49.4291,49.4381,49.4201,49.4381,52004.0
2019-07-12 14:30:00,55.09,55.1,55.08,55.09,58260.0,49.4381,49.447,49.4291,49.4381,58260.0
2019-07-12 14:35:00,55.09,55.1,55.08,55.09,12275.0,49.4381,49.447,49.4291,49.4381,12275.0
2019-07-12 14:40:00,55.1,55.1,55.08,55.09,22576.0,49.447,49.447,49.4291,49.4381,22576.0
2019-07-12 14:45:00,55.09,55.11,55.08,55.11,23731.0,49.4381,49.456,49.4291,49.456,23731.0
2019-07-12 14:50:00,55.11,55.11,55.1,55.11,7531.0,49.456,49.456,49.447,49.456,7531.0
2019-07-12 14:55:00,55.11,55.11,55.1,55.11,16947.0,49.456,49.456,49.447,49.456,16947.0
2019-07-12 15:00:00,55.11,55.11,55.1,55.1,12113.0,49.456,49.456,49.447,49.447,12113.0
2019-07-12 15:05:00,55.11,55.11,55.1,55.1,7332.0,49.456,49.456,49.447,49.447,7332.0
2019-07-12 15:10:00,55.1,55.1,55.08,55.08,12858.0,49.447,49.447,49.4291,49.4291,12858.0
2019-07-12 15:15:00,55.09,55.1,55.08,55.08,25354.0,49.4381,49.447,49.4291,49.4291,25354.0
2019-07-12 15:20:00,55.09,55.11,55.08,55.11,10265.0,49.4381,49.456,49.4291,49.456,10265.0
2019-07-12 15:25:00,55.1,55.11,55.09,55.09,20370.0,49.447,49.456,49.4381,49.4381,20370.0
2019-07-12 15:30:00,55.09,55.1,55.09,55.1,58307.0,49.4381,49.447,49.4381,49.447,58307.0
2019-07-12 15:35:00,55.1,55.11,55.09,55.1,11678.0,49.447,49.456,49.4381,49.447,11678.0
2019-07-12 15:40:00,55.11,55.11,55.09,55.1,48432.0,49.456,49.456,49.4381,49.447,48432.0
2019-07-12 15:45:00,55.1,55.11,55.09,55.11,30811.0,49.447,49.456,49.4381,49.456,30811.0
2019-07-12 15:50:00,55.11,55.12,55.1,55.12,36213.0,49.456,49.465,49.447,49.465,36213.0
2019-07-12 15:55:00,55.12,55.14,55.12,55.12,87985.0,49.465,49.4829,49.465,49.465,87985.0
2019-07-15 09:30:00,55.21,55.21,55.13,55.14,94884.0,49.5458,49.5458,49.474,49.4829,94884.0
2019-07-15 09:35:00,55.15,55.15,55.12,55.13,20293.0,49.4919,49.4919,49.465,49.474,20293.0
2019-07-15 09:40:00,55.13,55.16,55.11,55.12,10397.0,49.474,49.5009,49.456,49.465,10397.0
2019-07-15 09:45:00,55.12,55.13,55.08,55.09,62655.0,49.465,49.474,49.4291,49.4381,62655.0
2019-07-15 09:50:00,55.1,55.1,55.07,55.08,3106.0,49.447,49.447,49.4201,49.4291,3106.0
2019-07-15 09:55:00,55.08,55.08,55.05,55.07,13776.0,49.4291,49.4291,49.4022,49.4201,13776.0
2019-07-15 10:00:00,55.07,55.09,55.05,55.08,26987.0,49.4201,49.4381,49.4022,49.4291,26987.0
2019-07-15 10:05:00,55.08,55.09,55.06,55.08,12252.0,49.4291,49.4381,49.4112,49.4291,12252.0
2019-07-15 10:10:00,55.07,55.08,55.06,55.07,20779.0,49.4201,49.4291,49.4112,49.4201,20779.0
2019-07-15 10:15:00,55.07,55.08,55.06,55.08,14551.0,49.4201,49.4291,49.4112,49.4291,14551.0
2019-07-15 10:20:00,55.09,55.11,55.07,55.11,15702.0,49.4381,49.456,49.4201,49.456,15702.0
2019-07-15 10:25:00,55.11,55.12,55.09,55.12,6620.0,49.456,49.465,49.4381,49.465,6620.0
2019-07-15 10:30:00,55.12,55.14,55.11,55.13,4800.0,49.465,49.4829,49.456,49.474,4800.0
2019-07-15 10:35:00,55.14,55.14,55.11,55.11,80361.0,49.4829,49.4829,49.456,49.456,80361.0
2019-07-15 10:40:00,55.11,55.11,55.09,55.09,21191.0,49.456,49.456,49.4381,49.4381,21191.0
2019-07-15 10:45:00,55.09,55.09,55.06,55.07,26603.0,49.4381,49.4381,49.4112,49.4201,26603.0
2019-07-15 10:50:00,55.07,55.12,55.06,55.1,671321.0,49.4201,49.465,49.4112,49.447,671321.0
2019-07-15 10:55:00,55.09,55.1,55.08,55.08,19101.0,49.4381,49.447,49.4291,49.4291,19101.0
2019-07-15 11:00:00,55.09,55.12,55.08,55.1,34462.0,49.4381,49.465,49.4291,49.447,34462.0
2019-07-15 11:05:00,55.11,55.13,55.1,55.13,13846.0,49.456,49.474,49.447,49.474,13846.0
2019-07-15 11:10:00,55.13,55.13,55.11,55.12,12181.0,49.474,49.474,49.456,49.465,12181.0
2019-07-15 11:15:00,55.12,55.16,55.11,55.16,32958.0,49.465,49.5009,49.456,49.5009,32958.0
2019-07-15 11:20:00,55.16,55.18,55.15,55.17,55961.0,49.5009,49.5188,49.4919,49.5099,55961.0
2019-07-15 11:25:00,55.17,55.18,55.15,55.15,18339.0,49.5099,49.5188,49.4919,49.4919,18339.0
2019-07-15 11:30:00,55.15,55.15,55.11,55.12,24162.0,49.4919,49.4919,49.456,49.465,24162.0
2019-07-15 11:35:00,55.12,55.14,55.11,55.14,22360.0,49.465,49.4829,49.456,49.4829,22360.0
2019-07-15 11:40:00,55.13,55.14,55.13,55.14,48364.0,49.474,49.4829,49.474,49.4829,48364.0
2019-07-15 11:45:00,55.14,55.14,55.11,55.13,64142.0,49.4829,49.4829,49.456,49.474,64142.0
2019-07-15 11:50:00,55.13,55.14,55.12,55.13,30352.0,49.474,49.4829,49.465,49.474,30352.0
2019-07-15 11:55:00,55.13,55.13,55.11,55.12,9757.0,49.474,49.474,49.456,49.465,9757.0
2019-07-15 12:00:00,55.12,55.13,55.11,55.12,23579.0,49.465,49.474,49.456,49.465,23579.0
2019-07-15 12:05:00,55.12,55.12,55.08,55.09,8348.0,49.465,49.465,49.4291,49.4381,8348.0
2019-07-15 12:10:00,55.08,55.09,55.08,55.09,9717.0,49.4291,49.4381,49.4291,49.4381,9717.0
2019-07-15 12:15:00,55.09,55.1,55.08,55.1,9107.0,49.4381,49.447,49.4291,49.447,9107.0
2019-07-15 12:20:00,55.1,55.11,55.09,55.11,17219.0,49.447,49.456,49.4381,49.456,17219.0
2019-07-15 12:25:00,55.11,55.11,55.1,55.11,3894.0,49.456,49.456,49.447,49.456,3894.0
2019-07-15 12:30:00,55.1,55.11,55.1,55.11,5065.0,49.447,49.456,49.447,49.456,5065.0
2019-07-15 12:35:00,55.11,55.11,55.1,55.11,4157.0,49.456,49.456,49.447,49.456,4157.0
2019-07-15 12:40:00,55.1,55.11,55.08,55.09,23215.0,49.447,49.456,49.4291,49.4381,23215.0
2019-07-15 12:45:00,55.09,55.09,55.08,55.09,3141.0,49.4381,49.4381,49.4291,49.4381,3141.0
2019-07-15 12:50:00,55.09,55.09,55.08,55.09,7344.0,49.4381,49.4381,49.4291,49.4381,7344.0
2019-07-15 12:55:00,55.09,55.09,55.08,55.09,3519.0,49.4381,49.4381,49.4291,49.4381,3519.0
2019-07-15 13:00:00,55.09,55.1,55.08,55.1,28792.0,49.4381,49.447,49.4291,49.447,28792.0
2019-07-15 13:05:00,55.09,55.1,55.07,55.08,19550.0,49.4381,49.447,49.4201,49.4291,19550.0
2019-07-15 13:10:00,55.08,55.09,55.07,55.09,6349.0,49.4291,49.4381,49.4201,49.4381,6349.0
2019-07-15 13:15:00,55.08,55.09,55.08,55.09,18835.0,49.4291,49.4381,49.4291,49.4381,18835.0
2019-07-15 13:20:00,55.09,55.09,55.08,55.08,16019.0,49.4381,49.4381,49.4291,49.4291,16019.0
2019-07-15 13:25:00,55.08,55.08,55.07,55.08,8300.0,49.4291,49.4291,49.4201,49.4291,8300.0
2019-07-15 13:30:00,55.08,55.09,55.07,55.09,19404.0,49.4291,49.4381,49.4201,49.4381,19404.0
2019-07-15 13:35:00,55.09,55.1,55.08,55.09,8623.0,49.4381,49.447,49.4291,49.4381,8623.0
2019-07-15 13:40:00,55.09,55.09,55.06,55.07,57901.0,49.4381,49.4381,49.4112,49.4201,57901.0
2019-07-15 13:45:00,55.07,55.08,55.06,55.08,26733.0,49.4201,49.4291,49.4112,49.4291,26733.0
2019-07-15 13:50:00,55.08,55.08,55.06,55.07,46273.0,49.4291,49.4291,49.4112,49.4201,46273.0
2019-07-15 13:55:00,55.07,55.08,55.06,55.08,15036.0,49.4201,49.4291,49.4112,49.4291,15036.0
2019-07-15 14:00:00,55.08,55.1,55.07,55.08,44934.0,49.4291,49.447,49.4201,49.4291,44934.0
2019-07-15 14:05:00,55.08,55.09,55.08,55.08,20887.0,49.4291,49.4381,49.4291,49.4291,20887.0
2019-07-15 14:10:00,55.09,55.09,55.08,55.09,6227.0,49.4381,49.4381,49.4291,49.4381,6227.0
2019-07-15 14:15:00,55.09,55.09,55.08,55.09,12382.0,49.4381,49.4381,49.4291,49.4381,12382.0
2019-07-15 14:20:00,55.09,55.1,55.08,55.1,15147.0,49.4381,49.447,49.4291,49.447,15147.0
2019-07-15 14:25:00,55.1,55.1,55.09,55.09,17569.0,49.447,49.447,49.4381,49.4381,17569.0
2019-07-15 14:30:00,55.1,55.1,55.09,55.09,66306.0,49.447,49.447,49.4381,49.4381,66306.0
2019-07-15 14:35:00,55.09,55.1,55.08,55.08,30497.0,49.4381,49.447,49.4291,49.4291,30497.0
2019-07-15 14:40:00,55.08,55.09,55.08,55.08,3305.0,49.4291,49.4381,49.4291,49.4291,3305.0
2019-07-15 14:45:00,55.08,55.09,55.08,55.09,3938.0,49.4291,49.4381,49.4291,49.4381,3938.0
2019-07-15 14:50:00,55.09,55.09,55.07,55.09,27412.0,49.4381,49.4381,49.4201,49.4381,27412.0
2019-07-15 14:55:00,55.09,55.1,55.08,55.1,14309.0,49.4381,49.447,49.4291,49.447,14309.0
2019-07-15 15:00:00,55.1,55.1,55.09,55.1,23959.0,49.447,49.447,49.4381,49.447,23959.0
2019-07-15 15:05:00,55.1,55.1,55.09,55.1,18013.0,49.447,49.447,49.4381,49.447,18013.0
2019-07-15 15:10:00,55.1,55.1,55.08,55.08,101289.0,49.447,49.447,49.4291,49.4291,101289.0
2019-07-15 15:15:00,55.08,55.09,55.08,55.09,18813.0,49.4291,49.4381,49.4291,49.4381,18813.0
2019-07-15 15:20:00,55.09,55.1,55.08,55.1,31455.0,49.4381,49.447,49.4291,49.447,31455.0
2019-07-15 15:25:00,55.1,55.1,55.09,55.1,19403.0,49.447,49.447,49.4381,49.447,19403.0
2019-07-15 15:30:00,55.1,55.1,55.09,55.1,34880.0,49.447,49.447,49.4381,49.447,34880.0
2019-07-15 15:35:00,55.1,55.1,55.09,55.1,14473.0,49.447,49.447,49.4381,49.447,14473.0
2019-07-15 15:40:00,55.1,55.12,55.09,55.12,142624.0,49.447,49.465,49.4381,49.465,142624.0
2019-07-15 15:45:00,55.12,55.13,55.1,55.12,46709.0,49.465,49.474,49.447,49.465,46709.0
2019-07-15 15:50:00,55.12,55.12,55.11,55.12,39113.0,49.465,49.465,49.456,49.465,39113.0
2019-07-15 15:55:00,55.12,55.13,55.1,55.13,85120.0,49.465,49.474,49.447,49.474,85120.0
2019-07-16 09:30:00,54.76,54.81,54.76,54.78,132426.0,49.1419,49.1868,49.1419,49.1599,132426.0
2019-07-16 09:35:00,54.79,54.79,54.76,54.77,64452.0,49.1689,49.1689,49.1419,49.1509,64452.0
2019-07-16 09:40:00,54.77,54.78,54.76,54.77,153194.0,49.1509,49.1599,49.1419,49.1509,153194.0
2019-07-16 09:45:00,54.77,54.77,54.75,54.76,58062.0,49.1509,49.1509,49.133,49.1419,58062.0
2019-07-16 09:50:00,54.77,54.77,54.74,54.76,205869.0,49.1509,49.1509,49.124,49.1419,205869.0
2019-07-16 09:55:00,54.75,54.76,54.73,54.75,66240.0,49.133,49.1419,49.115,49.133,66240.0
2019-07-16 10:00:00,54.74,54.77,54.74,54.77,74725.0,49.124,49.1509,49.124,49.1509,74725.0
2019-07-16 10:05:00,54.77,54.78,54.73,54.73,207713.0,49.1509,49.1599,49.115,49.115,207713.0
2019-07-16 10:10:00,54.73,54.74,54.72,54.73,61435.0,49.115,49.124,49.106,49.115,61435.0
2019-07-16 10:15:00,54.73,54.75,54.72,54.73,36991.0,49.115,49.133,49.106,49.115,36991.0
2019-07-16 10:20:00,54.72,54.76,54.72,54.76,17971.0,49.106,49.1419,49.106,49.1419,17971.0
2019-07-16 10:25:00,54.76,54.77,54.75,54.77,51472.0,49.1419,49.1509,49.133,49.1509,51472.0
2019-07-16 10:30:00,54.77,54.79,54.77,54.79,89237.0,49.1509,49.1689,49.1509,49.1689,89237.0
2019-07-16 10:35:00,54.78,54.81,54.78,54.79,298528.0,49.1599,49.1868,49.1599,49.1689,298528.0
2019-07-16 10:40:00,54.79,54.8,54.78,54.8,153177.0,49.1689,49.1778,49.1599,49.1778,153177.0
2019-07-16 10:45:00,54.8,54.82,54.8,54.81,16217.0,49.1778,49.1958,49.1778,49.1868,16217.0
2019-07-16 10:50:00,54.81,54.82,54.77,54.77,104859.0,49.1868,49.1958,49.1509,49.1509,104859.0
2019-07-16 10:55:00,54.78,54.8,54.77,54.79,31342.0,49.1599,49.1778,49.1509,49.1689,31342.0
2019-07-16 11:00:00,54.79,54.8,54.77,54.79,104792.0,49.1689,49.1778,49.1509,49.1689,104792.0
2019-07-16 11:05:00,54.79,54.8,54.78,54.79,52846.0,49.1689,49.1778,49.1599,49.1689,52846.0
2019-07-16 11:10:00,54.79,54.8,54.78,54.8,70179.0,49.1689,49.1778,49.1599,49.1778,70179.0
2019-07-16 11:15:00,54.79,54.8,54.79,54.8,16912.0,49.1689,49.1778,49.1689,49.1778,16912.0
2019-07-16 11:20:00,54.79,54.8,54.78,54.79,13252.0,49.1689,49.1778,49.1599,49.1689,13252.0
2019-07-16 11:25:00,54.79,54.79,54.77,54.77,30957.0,49.1689,49.1689,49.1509,49.1509,30957.0
2019-07-16 11:30:00,54.77,54.8,54.76,54.8,8705.0,49.1509,49.1778,49.1419,49.1778,8705.0
2019-07-16 11:35:00,54.79,54.79,54.78,54.78,6811.0,49.1689,49.1689,49.1599,49.1599,6811.0
2019-07-16 11:40:00,54.79,54.79,54.76,54.76,66047.0,49.1689,49.1689,49.1419,49.1419,66047.0
2019-07-16 11:45:00,54.76,54.78,54.75,54.77,42152.0,49.1419,49.1599,49.133,49.1509,42152.0
2019-07-16 11:50:00,54.77,54.77,54.76,54.77,6241.0,49.1509,49.1509,49.1419,49.1509,6241.0
2019-07-16 11:55:00,54.77,54.77,54.72,54.72,20602.0,49.1509,49.1509,49.106,49.106,20602.0
2019-07-16 12:00:00,54.72,54.74,54.7,54.73,23026.0,49.106,49.124,49.0881,49.115,23026.0
2019-07-16 12:05:00,54.73,54.74,54.71,54.72,18558.0,49.115,49.124,49.0971,49.106,18558.0
2019-07-16 12:10:00,54.71,54.71,54.69,54.71,24267.0,49.0971,49.0971,49.0791,49.0971,24267.0
2019-07-16 12:15:00,54.7,54.71,54.67,54.67,50815.0,49.0881,49.0971,49.0612,49.0612,50815.0
2019-07-16 12:20:00,54.68,54.71,54.67,54.71,26900.0,49.0701,49.0971,49.0612,49.0971,26900.0
2019-07-16 12:25:00,54.71,54.72,54.7,54.7,21065.0,49.0971,49.106,49.0881,49.0881,21065.0
2019-07-16 12:30:00,54.71,54.72,54.7,54.72,41184.0,49.0971,49.106,49.0881,49.106,41184.0
2019-07-16 12:35:00,54.72,54.75,54.72,54.73,14419.0,49.106,49.133,49.106,49.115,14419.0
2019-07-16 12:40:00,54.74,54.75,54.73,54.73,15809.0,49.124,49.133,49.115,49.115,15809.0
2019-07-16 12:45:00,54.73,54.75,54.73,54.73,39968.0,49.115,49.133,49.115,49.115,39968.0
2019-07-16 12:50:00,54.73,54.75,54.72,54.72,18960.0,49.115,49.133,49.106,49.106,18960.0
2019-07-16 12:55:00,54.72,54.72,54.7,54.71,6000.0,49.106,49.106,49.0881,49.0971,6000.0
2019-07-16 13:00:00,54.72,54.78,54.72,54.78,105455.0,49.106,49.1599,49.106,49.1599,105455.0
2019-07-16 13:05:00,54.77,54.78,54.76,54.76,45981.0,49.1509,49.1599,49.1419,49.1419,45981.0
2019-07-16 13:10:00,54.77,54.77,54.75,54.76,15569.0,49.1509,49.1509,49.133,49.1419,15569.0
2019-07-16 13:15:00,54.76,54.77,54.76,54.76,27673.0,49.1419,49.1509,49.1419,49.1419,27673.0
2019-07-16 13:20:00,54.76,54.77,54.76,54.76,25800.0,49.1419,49.1509,49.1419,49.1419,25800.0
2019-07-16 13:25:00,54.76,54.77,54.75,54.76,15880.0,49.1419,49.1509,49.133,49.1419,15880.0
2019-07-16 13:30:00,54.75,54.75,54.74,54.75,23410.0,49.133,49.133,49.124,49.133,23410.0
2019-07-16 13:35:00,54.75,54.75,54.73,54.73,16882.0,49.133,49.133,49.115,49.115,16882.0
2019-07-16 13:40:00,54.73,54.74,54.71,54.73,23439.0,49.115,49.124,49.0971,49.115,23439.0
2019-07-16 13:45:00,54.74,54.74,54.71,54.71,18499.0,49.124,49.124,49.0971,49.0971,18499.0
2019-07-16 13:50:00,54.72,54.72,54.69,54.69,8167.0,49.106,49.106,49.0791,49.0791,8167.0
2019-07-16 13:55:00,54.7,54.71,54.69,54.7,18397.0,49.0881,49.0971,49.0791,49.0881,18397.0
2019-07-16 14:00:00,54.7,54.71,54.69,54.71,33062.0,49.0881,49.0971,49.0791,49.0971,33062.0
2019-07-16 14:05:00,54.71,54.72,54.7,54.72,8517.0,49.0971,49.106,49.0881,49.106,8517.0
2019-07-16 14:10:00,54.71,54.72,54.69,54.72,23419.0,49.0971,49.106,49.0791,49.106,23419.0
2019-07-16 14:15:00,54.72,54.72,54.69,54.69,46236.0,49.106,49.106,49.0791,49.0791,46236.0
2019-07-16 14:20:00,54.68,54.7,54.67,54.69,13539.0,49.0701,49.0881,49.0612,49.0791,13539.0
2019-07-16 14:25:00,54.69,54.69,54.66,54.66,86574.0,49.0791,49.0791,49.0522,49.0522,86574.0
2019-07-16 14:30:00,54.66,54.67,54.65,54.65,36376.0,49.0522,49.0612,49.0432,49.0432,36376.0
2019-07-16 14:35:00,54.66,54.67,54.65,54.66,20725.0,49.0522,49.0612,49.0432,49.0522,20725.0
2019-07-16 14:40:00,54.67,54.69,54.66,54.68,12376.0,49.0612,49.0791,49.0522,49.0701,12376.0
2019-07-16 14:45:00,54.68,54.7,54.67,54.7,13040.0,49.0701,49.0881,49.0612,49.0881,13040.0
2019-07-16 14:50:00,54.7,54.71,54.69,54.7,25829.0,49.0881,49.0971,49.0791,49.0881,25829.0
2019-07-16 14:55:00,54.7,54.71,54.68,54.69,23125.0,49.0881,49.0971,49.0701,49.0791,23125.0
2019-07-16 15:00:00,54.69,54.7,54.68,54.7,10337.0,49.0791,49.0881,49.0701,49.0881,10337.0
2019-07-16 15:05:00,54.7,54.71,54.69,54.69,23521.0,49.0881,49.0971,49.0791,49.0791,23521.0
2019-07-16 15:10:00,54.7,54.71,54.69,54.7,33340.0,49.0881,49.0971,49.0791,49.0881,33340.0
2019-07-16 15:15:00,54.7,54.72,54.69,54.72,9664.0,49.0881,49.106,49.0791,49.106,9664.0
2019-07-16 15:20:00,54.71,54.72,54.7,54.7,47181.0,49.0971,49.106,49.0881,49.0881,47181.0
2019-07-16 15:25:00,54.7,54.71,54.7,54.7,20748.0,49.0881,49.0971,49.0881,49.0881,20748.0
2019-07-16 15:30:00,54.7,54.72,54.7,54.71,44636.0,49.0881,49.106,49.0881,49.0971,44636.0
2019-07-16 15:35:00,54.71,54.71,54.7,54.71,28554.0,49.0971,49.0971,49.0881,49.0971,28554.0
2019-07-16 15:40:00,54.71,54.73,54.7,54.72,43307.0,49.0971,49.115,49.0881,49.106,43307.0
2019-07-16 15:45:00,54.73,54.73,54.71,54.72,89570.0,49.115,49.115,49.0971,49.106,89570.0
2019-07-16 15:50:00,54.72,54.74,54.72,54.73,101830.0,49.106,49.124,49.106,49.115,101830.0
2019-07-16 15:55:00,54.74,54.74,54.7,54.71,241651.0,49.124,49.124,49.0881,49.0971,241651.0
2019-07-17 09:30:00,54.74,54.78,54.74,54.77,68742.0,49.124,49.1599,49.124,49.1509,68742.0
2019-07-17 09:35:00,54.77,54.78,54.74,54.77,40580.0,49.1509,49.1599,49.124,49.1509,40580.0
2019-07-17 09:40:00,54.77,54.78,54.76,54.77,9618.0,49.1509,49.1599,49.1419,49.1509,9618.0
2019-07-17 09:45:00,54.76,54.77,54.74,54.76,46870.0,49.1419,49.1509,49.124,49.1419,46870.0
2019-07-17 09:50:00,54.77,54.79,54.76,54.78,37390.0,49.1509,49.1689,49.1419,49.1599,37390.0
2019-07-17 09:55:00,54.78,54.8,54.77,54.79,81622.0,49.1599,49.1778,49.1509,49.1689,81622.0
2019-07-17 10:00:00,54.8,54.8,54.79,54.8,72208.0,49.1778,49.1778,49.1689,49.1778,72208.0
2019-07-17 10:05:00,54.79,54.81,54.78,54.78,41991.0,49.1689,49.1868,49.1599,49.1599,41991.0
2019-07-17 10:10:00,54.78,54.79,54.72,54.72,81091.0,49.1599,49.1689,49.106,49.106,81091.0
2019-07-17 10:15:00,54.72,54.75,54.72,54.73,77697.0,49.106,49.133,49.106,49.115,77697.0
2019-07-17 10:20:00,54.73,54.76,54.73,54.75,32994.0,49.115,49.1419,49.115,49.133,32994.0
2019-07-17 10:25:00,54.74,54.75,54.73,54.73,34858.0,49.124,49.133,49.115,49.115,34858.0
2019-07-17 10:30:00,54.73,54.74,54.7,54.73,75381.0,49.115,49.124,49.0881,49.115,75381.0
2019-07-17 10:35:00,54.74,54.74,54.71,54.71,10746.0,49.124,49.124,49.0971,49.0971,10746.0
2019-07-17 10:40:00,54.71,54.73,54.7,54.71,16760.0,49.0971,49.115,49.0881,49.0971,16760.0
2019-07-17 10:45:00,54.71,54.71,54.69,54.69,12621.0,49.0971,49.0971,49.0791,49.0791,12621.0
2019-07-17 10:50:00,54.69,54.7,54.67,54.68,37451.0,49.0791,49.0881,49.0612,49.0701,37451.0
2019-07-17 10:55:00,54.68,54.72,54.68,54.71,11260.0,49.0701,49.106,49.0701,49.0971,11260.0
2019-07-17 11:00:00,54.71,54.74,54.71,54.72,31443.0,49.0971,49.124,49.0971,49.106,31443.0
2019-07-17 11:05:00,54.73,54.75,54.71,54.75,25295.0,49.115,49.133,49.0971,49.133,25295.0
2019-07-17 11:10:00,54.75,54.77,54.74,54.76,32250.0,49.133,49.1509,49.124,49.1419,32250.0
2019-07-17 11:15:00,54.76,54.77,54.74,54.74,23997.0,49.1419,49.1509,49.124,49.124,23997.0
2019-07-17 11:20:00,54.74,54.75,54.74,54.75,9219.0,49.124,49.133,49.124,49.133,9219.0
2019-07-17 11:25:00,54.75,54.75,54.73,54.73,10599.0,49.133,49.133,49.115,49.115,10599.0
2019-07-17 11:30:00,54.74,54.74,54.71,54.71,37701.0,49.124,49.124,49.0971,49.0971,37701.0
2019-07-17 11:35:00,54.72,54.75,54.71,54.74,17168.0,49.106,49.133,49.0971,49.124,17168.0
2019-07-17 11:40:00,54.74,54.78,54.74,54.77,36501.0,49.124,49.1599,49.124,49.1509,36501.0
2019-07-17 11:45:00,54.78,54.79,54.76,54.79,70915.0,49.1599,49.1689,49.1419,49.1689,70915.0
2019-07-17 11:50:00,54.79,54.8,54.78,54.78,41188.0,49.1689,49.1778,49.1599,49.1599,41188.0
2019-07-17 11:55:00,54.78,54.79,54.76,54.77,26014.0,49.1599,49.1689,49.1419,49.1509,26014.0
2019-07-17 12:00:00,54.77,54.77,54.75,54.76,26158.0,49.1509,49.1509,49.133,49.1419,26158.0
2019-07-17 12:05:00,54.76,54.78,54.76,54.77,12123.0,49.1419,49.1599,49.1419,49.1509,12123.0
2019-07-17 12:10:00,54.76,54.76,54.74,54.76,8098.0,49.1419,49.1419,49.124,49.1419,8098.0
2019-07-17 12:15:00,54.75,54.77,54.75,54.76,5220.0,49.133,49.1509,49.133,49.1419,5220.0
2019-07-17 12:20:00,54.76,54.76,54.74,54.75,48838.0,49.1419,49.1419,49.124,49.133,48838.0
2019-07-17 12:25:00,54.75,54.77,54.74,54.76,7448.0,49.133,49.1509,49.124,49.1419,7448.0
2019-07-17 12:30:00,54.76,54.78,54.76,54.78,6450.0,49.1419,49.1599,49.1419,49.1599,6450.0
2019-07-17 12:35:00,54.78,54.79,54.77,54.78,30898.0,49.1599,49.1689,49.1509,49.1599,30898.0
2019-07-17 12:40:00,54.78,54.79,54.76,54.77,11078.0,49.1599,49.1689,49.1419,49.1509,11078.0
2019-07-17 12:45:00,54.77,54.77,54.76,54.76,12234.0,49.1509,49.1509,49.1419,49.1419,12234.0
2019-07-17 12:50:00,54.76,54.78,54.75,54.77,23895.0,49.1419,49.1599,49.133,49.1509,23895.0
2019-07-17 12:55:00,54.78,54.79,54.77,54.79,8313.0,49.1599,49.1689,49.1509,49.1689,8313.0
2019-07-17 13:00:00,54.79,54.79,54.76,54.77,11128.0,49.1689,49.1689,49.1419,49.1509,11128.0
2019-07-17 13:05:00,54.77,54.78,54.76,54.78,8541.0,49.1509,49.1599,49.1419,49.1599,8541.0
2019-07-17 13:10:00,54.78,54.79,54.77,54.78,29040.0,49.1599,49.1689,49.1509,49.1599,29040.0
2019-07-17 13:15:00,54.78,54.78,54.77,54.78,3100.0,49.1599,49.1599,49.1509,49.1599,3100.0
2019-07-17 13:20:00,54.78,54.78,54.75,54.76,11226.0,49.1599,49.1599,49.133,49.1419,11226.0
2019-07-17 13:25:00,54.77,54.77,54.76,54.77,4448.0,49.1509,49.1509,49.1419,49.1509,4448.0
2019-07-17 13:30:00,54.76,54.77,54.76,54.77,6143.0,49.1419,49.1509,49.1419,49.1509,6143.0
2019-07-17 13:35:00,54.77,54.78,54.76,54.78,17860.0,49.1509,49.1599,49.1419,49.1599,17860.0
2019-07-17 13:40:00,54.77,54.79,54.77,54.79,4759.0,49.1509,49.1689,49.1509,49.1689,4759.0
2019-07-17 13:45:00,54.79,54.79,54.78,54.79,8199.0,49.1689,49.1689,49.1599,49.1689,8199.0
2019-07-17 13:50:00,54.79,54.79,54.78,54.79,6868.0,49.1689,49.1689,49.1599,49.1689,6868.0
2019-07-17 13:55:00,54.78,54.8,54.78,54.79,18422.0,49.1599,49.1778,49.1599,49.1689,18422.0
2019-07-17 14:00:00,54.79,54.79,54.77,54.77,8755.0,49.1689,49.1689,49.1509,49.1509,8755.0
2019-07-17 14:05:00,54.77,54.78,54.76,54.77,11107.0,49.1509,49.1599,49.1419,49.1509,11107.0
2019-07-17 14:10:00,54.77,54.77,54.74,54.75,10995.0,49.1509,49.1509,49.124,49.133,10995.0
2019-07-17 14:15:00,54.75,54.76,54.74,54.75,3589.0,49.133,49.1419,49.124,49.133,3589.0
2019-07-17 14:20:00,54.75,54.76,54.75,54.75,7872.0,49.133,49.1419,49.133,49.133,7872.0
2019-07-17 14:25:00,54.75,54.77,54.75,54.75,5330.0,49.133,49.1509,49.133,49.133,5330.0
2019-07-17 14:30:00,54.75,54.76,54.74,54.76,18464.0,49.133,49.1419,49.124,49.1419,18464.0
2019-07-17 14:35:00,54.75,54.76,54.75,54.75,14948.0,49.133,49.1419,49.133,49.133,14948.0
2019-07-17 14:40:00,54.76,54.76,54.74,54.74,4245.0,49.1419,49.1419,49.124,49.124,4245.0
2019-07-17 14:45:00,54.74,54.75,54.74,54.75,46452.0,49.124,49.133,49.124,49.133,46452.0
2019-07-17 14:50:00,54.74,54.75,54.73,54.73,17137.0,49.124,49.133,49.115,49.115,17137.0
2019-07-17 14:55:00,54.73,54.75,54.73,54.75,14594.0,49.115,49.133,49.115,49.133,14594.0
2019-07-17 15:00:00,54.74,54.75,54.71,54.72,42618.0,49.124,49.133,49.0971,49.106,42618.0
2019-07-17 15:05:00,54.72,54.74,54.72,54.74,11995.0,49.106,49.124,49.106,49.124,11995.0
2019-07-17 15:10:00,54.74,54.75,54.74,54.75,2631.0,49.124,49.133,49.124,49.133,2631.0
2019-07-17 15:15:00,54.75,54.76,54.74,54.75,10448.0,49.133,49.1419,49.124,49.133,10448.0
2019-07-17 15:20:00,54.75,54.75,54.72,54.73,9038.0,49.133,49.133,49.106,49.115,9038.0
2019-07-17 15:25:00,54.73,54.73,54.7,54.71,41808.0,49.115,49.115,49.0881,49.0971,41808.0
2019-07-17 15:30:00,54.71,54.74,54.7,54.73,32683.0,49.0971,49.124,49.0881,49.115,32683.0
2019-07-17 15:35:00,54.73,54.74,54.72,54.73,16332.0,49.115,49.124,49.106,49.115,16332.0
2019-07-17 15:40:00,54.73,54.73,54.72,54.72,22461.0,49.115,49.115,49.106,49.106,22461.0
2019-07-17 15:45:00,54.72,54.73,54.71,54.73,32638.0,49.106,49.115,49.0971,49.115,32638.0
2019-07-17 15:50:00,54.73,54.74,54.71,54.71,32802.0,49.115,49.124,49.0971,49.0971,32802.0
2019-07-17 15:55:00,54.71,54.72,54.66,54.66,240857.0,49.0971,49.106,49.0522,49.0522,240857.0
2019-07-18 09:30:00,54.0,54.02,53.96,54.01,93730.0,48.4599,48.4779,48.424,48.4689,93730.0
2019-07-18 09:35:00,54.0,54.03,54.0,54.02,77941.0,48.4599,48.4868,48.4599,48.4779,77941.0
2019-07-18 09:40:00,54.01,54.02,53.99,54.02,109704.0,48.4689,48.4779,48.4509,48.4779,109704.0
2019-07-18 09:45:00,54.02,54.03,54.0,54.01,156274.0,48.4779,48.4868,48.4599,48.4689,156274.0
2019-07-18 09:50:00,54.01,54.02,54.0,54.02,28237.0,48.4689,48.4779,48.4599,48.4779,28237.0
2019-07-18 09:55:00,54.02,54.05,54.02,54.04,38299.0,48.4779,48.5048,48.4779,48.4958,38299.0
2019-07-18 10:00:00,54.03,54.04,54.0,54.01,31749.0,48.4868,48.4958,48.4599,48.4689,31749.0
2019-07-18 10:05:00,54.01,54.06,54.0,54.04,18122.0,48.4689,48.5137,48.4599,48.4958,18122.0
2019-07-18 10:10:00,54.04,54.07,54.03,54.06,47824.0,48.4958,48.5227,48.4868,48.5137,47824.0
2019-07-18 10:15:00,54.06,54.07,54.04,54.06,170534.0,48.5137,48.5227,48.4958,48.5137,170534.0
2019-07-18 10:20:00,54.05,54.09,54.05,54.08,43200.0,48.5048,48.5407,48.5048,48.5317,43200.0
2019-07-18 10:25:00,54.08,54.11,54.07,54.1,16847.0,48.5317,48.5586,48.5227,48.5496,16847.0
2019-07-18 10:30:00,54.1,54.13,54.1,54.12,49734.0,48.5496,48.5766,48.5496,48.5676,49734.0
2019-07-18 10:35:00,54.12,54.13,54.09,54.09,77774.0,48.5676,48.5766,48.5407,48.5407,77774.0
2019-07-18 10:40:00,54.1,54.11,54.09,54.11,102133.0,48.5496,48.5586,48.5407,48.5586,102133.0
2019-07-18 10:45:00,54.11,54.14,54.1,54.11,16833.0,48.5586,48.5855,48.5496,48.5586,16833.0
2019-07-18 10:50:00,54.12,54.12,54.09,54.1,65749.0,48.5676,48.5676,48.5407,48.5496,65749.0
2019-07-18 10:55:00,54.09,54.11,54.08,54.09,33017.0,48.5407,48.5586,48.5317,48.5407,33017.0
2019-07-18 11:00:00,54.1,54.12,54.09,54.11,54897.0,48.5496,48.5676,48.5407,48.5586,54897.0
2019-07-18 11:05:00,54.11,54.13,54.1,54.1,20634.0,48.5586,48.5766,48.5496,48.5496,20634.0
2019-07-18 11:10:00,54.1,54.12,54.09,54.09,9436.0,48.5496,48.5676,48.5407,48.5407,9436.0
2019-07-18 11:15:00,54.1,54.13,54.09,54.13,7910.0,48.5496,48.5766,48.5407,48.5766,7910.0
2019-07-18 11:20:00,54.12,54.12,54.08,54.09,28888.0,48.5676,48.5676,48.5317,48.5407,28888.0
2019-07-18 11:25:00,54.09,54.11,54.09,54.09,15969.0,48.5407,48.5586,48.5407,48.5407,15969.0
2019-07-18 11:30:00,54.09,54.09,54.07,54.08,26080.0,48.5407,48.5407,48.5227,48.5317,26080.0
2019-07-18 11:35:00,54.08,54.08,54.04,54.06,55668.0,48.5317,48.5317,48.4958,48.5137,55668.0
2019-07-18 11:40:00,54.05,54.06,54.03,54.03,85800.0,48.5048,48.5137,48.4868,48.4868,85800.0
2019-07-18 11:45:00,54.03,54.05,54.02,54.02,31673.0,48.4868,48.5048,48.4779,48.4779,31673.0
2019-07-18 11:50:00,54.03,54.05,54.02,54.04,60870.0,48.4868,48.5048,48.4779,48.4958,60870.0
2019-07-18 11:55:00,54.05,54.06,54.04,54.05,5894.0,48.5048,48.5137,48.4958,48.5048,5894.0
2019-07-18 12:00:00,54.05,54.08,54.04,54.08,30160.0,48.5048,48.5317,48.4958,48.5317,30160.0
2019-07-18 12:05:00,54.08,54.08,54.06,54.07,24887.0,48.5317,48.5317,48.5137,48.5227,24887.0
2019-07-18 12:10:00,54.07,54.07,54.05,54.05,31881.0,48.5227,48.5227,48.5048,48.5048,31881.0
2019-07-18 12:15:00,54.06,54.07,54.05,54.07,20839.0,48.5137,48.5227,48.5048,48.5227,20839.0
2019-07-18 12:20:00,54.07,54.09,54.06,54.09,15944.0,48.5227,48.5407,48.5137,48.5407,15944.0
2019-07-18 12:25:00,54.09,54.09,54.07,54.08,16313.0,48.5407,48.5407,48.5227,48.5317,16313.0
2019-07-18 12:30:00,54.08,54.09,54.07,54.08,18885.0,48.5317,48.5407,48.5227,48.5317,18885.0
2019-07-18 12:35:00,54.07,54.08,54.06,54.06,68731.0,48.5227,48.5317,48.5137,48.5137,68731.0
2019-07-18 12:40:00,54.07,54.07,54.06,54.07,8862.0,48.5227,48.5227,48.5137,48.5227,8862.0
2019-07-18 12:45:00,54.07,54.08,54.06,54.07,13771.0,48.5227,48.5317,48.5137,48.5227,13771.0
2019-07-18 12:50:00,54.07,54.08,54.06,54.06,36967.0,48.5227,48.5317,48.5137,48.5137,36967.0
2019-07-18 12:55:00,54.06,54.06,54.05,54.05,13665.0,48.5137,48.5137,48.5048,48.5048,13665.0
2019-07-18 13:00:00,54.05,54.08,54.05,54.08,50601.0,48.5048,48.5317,48.5048,48.5317,50601.0
2019-07-18 13:05:00,54.08,54.1,54.07,54.09,19434.0,48.5317,48.5496,48.5227,48.5407,19434.0
2019-07-18 13:10:00,54.1,54.11,54.09,54.11,15033.0,48.5496,48.5586,48.5407,48.5586,15033.0
2019-07-18 13:15:00,54.11,54.13,54.11,54.13,9597.0,48.5586,48.5766,48.5586,48.5766,9597.0
2019-07-18 13:20:00,54.13,54.13,54.12,54.12,10756.0,48.5766,48.5766,48.5676,48.5676,10756.0
2019-07-18 13:25:00,54.12,54.12,54.11,54.11,6854.0,48.5676,48.5676,48.5586,48.5586,6854.0
2019-07-18 13:30:00,54.12,54.13,54.11,54.13,117092.0,48.5676,48.5766,48.5586,48.5766,117092.0
2019-07-18 13:35:00,54.12,54.15,54.12,54.15,82625.0,48.5676,48.5945,48.5676,48.5945,82625.0
2019-07-18 13:40:00,54.15,54.16,54.14,54.14,14862.0,48.5945,48.6035,48.5855,48.5855,14862.0
2019-07-18 13:45:00,54.15,54.16,54.13,54.14,40305.0,48.5945,48.6035,48.5766,48.5855,40305.0
2019-07-18 13:50:00,54.14,54.15,54.13,54.14,35245.0,48.5855,48.5945,48.5766,48.5855,35245.0
2019-07-18 13:55:00,54.14,54.15,54.13,54.14,9432.0,48.5855,48.5945,48.5766,48.5855,9432.0
2019-07-18 14:00:00,54.15,54.17,54.15,54.17,20881.0,48.5945,48.6125,48.5945,48.6125,20881.0
2019-07-18 14:05:00,54.16,54.19,54.16,54.19,12785.0,48.6035,48.6304,48.6035,48.6304,12785.0
2019-07-18 14:10:00,54.19,54.21,54.19,54.2,171391.0,48.6304,48.6484,48.6304,48.6394,171391.0
2019-07-18 14:15:00,54.2,54.25,54.2,54.25,55325.0,48.6394,48.6843,48.6394,48.6843,55325.0
2019-07-18 14:20:00,54.26,54.32,54.26,54.31,62293.0,48.6932,48.7471,48.6932,48.7381,62293.0
2019-07-18 14:25:00,54.32,54.34,54.31,54.32,62777.0,48.7471,48.765,48.7381,48.7471,62777.0
2019-07-18 14:30:00,54.32,54.36,54.32,54.35,39324.0,48.7471,48.783,48.7471,48.774,39324.0
2019-07-18 14:35:00,54.35,54.39,54.35,54.39,126525.0,48.774,48.8099,48.774,48.8099,126525.0
2019-07-18 14:40:00,54.39,54.4,54.36,54.4,37617.0,48.8099,48.8189,48.783,48.8189,37617.0
2019-07-18 14:45:00,54.4,54.42,54.38,54.39,83035.0,48.8189,48.8368,48.8009,48.8099,83035.0
2019-07-18 14:50:00,54.39,54.4,54.38,54.38,18857.0,48.8099,48.8189,48.8009,48.8009,18857.0
2019-07-18 14:55:00,54.39,54.42,54.38,54.42,26012.0,48.8099,48.8368,48.8009,48.8368,26012.0
2019-07-18 15:00:00,54.42,54.46,54.41,54.45,76608.0,48.8368,48.8727,48.8278,48.8637,76608.0
2019-07-18 15:05:00,54.44,54.47,54.43,54.45,30895.0,48.8548,48.8817,48.8458,48.8637,30895.0
2019-07-18 15:10:00,54.46,54.48,54.44,54.48,54615.0,48.8727,48.8907,48.8548,48.8907,54615.0
2019-07-18 15:15:00,54.47,54.48,54.45,54.47,76786.0,48.8817,48.8907,48.8637,48.8817,76786.0
2019-07-18 15:20:00,54.47,54.48,54.45,54.46,42941.0,48.8817,48.8907,48.8637,48.8727,42941.0
2019-07-18 15:25:00,54.45,54.48,54.43,54.47,67751.0,48.8637,48.8907,48.8458,48.8817,67751.0
2019-07-18 15:30:00,54.47,54.5,54.46,54.47,43977.0,48.8817,48.9086,48.8727,48.8817,43977.0
2019-07-18 15:35:00,54.48,54.51,54.47,54.5,42952.0,48.8907,48.9176,48.8817,48.9086,42952.0
2019-07-18 15:40:00,54.51,54.52,54.5,54.5,74906.0,48.9176,48.9266,48.9086,48.9086,74906.0
2019-07-18 15:45:00,54.51,54.51,54.48,54.5,114744.0,48.9176,48.9176,48.8907,48.9086,114744.0
2019-07-18 15:50:00,54.5,54.51,54.48,54.48,103964.0,48.9086,48.9176,48.8907,48.8907,103964.0
2019-07-18 15:55:00,54.49,54.52,54.47,54.52,231484.0,48.8996,48.9266,48.8817,48.9266,231484.0
2019-07-19 09:30:00,54.84,54.86,54.81,54.83,123932.0,49.2137,49.2317,49.1868,49.2047,123932.0
2019-07-19 09:35:00,54.82,54.86,54.82,54.86,40746.0,49.1958,49.2317,49.1958,49.2317,40746.0
2019-07-19 09:40:00,54.85,54.9,54.85,54.87,37346.0,49.2227,49.2676,49.2227,49.2406,37346.0
2019-07-19 09:45:00,54.88,54.88,54.85,54.86,26847.0,49.2496,49.2496,49.2227,49.2317,26847.0
2019-07-19 09:50:00,54.86,54.87,54.83,54.83,92985.0,49.2317,49.2406,49.2047,49.2047,92985.0
2019-07-19 09:55:00,54.84,54.87,54.82,54.87,59189.0,49.2137,49.2406,49.1958,49.2406,59189.0
2019-07-19 10:00:00,54.86,54.89,54.84,54.88,77090.0,49.2317,49.2586,49.2137,49.2496,77090.0
2019-07-19 10:05:00,54.87,54.88,54.81,54.82,80475.0,49.2406,49.2496,49.1868,49.1958,80475.0
2019-07-19 10:10:00,54.82,54.83,54.8,54.83,52876.0,49.1958,49.2047,49.1778,49.2047,52876.0
2019-07-19 10:15:00,54.83,54.9,54.83,54.9,61652.0,49.2047,49.2676,49.2047,49.2676,61652.0
2019-07-19 10:20:00,54.89,54.91,54.86,54.86,31881.0,49.2586,49.2765,49.2317,49.2317,31881.0
2019-07-19 10:25:00,54.86,54.87,54.79,54.83,63777.0,49.2317,49.2406,49.1689,49.2047,63777.0
2019-07-19 10:30:00,54.83,54.85,54.8,54.81,30933.0,49.2047,49.2227,49.1778,49.1868,30933.0
2019-07-19 10:35:00,54.8,54.82,54.8,54.81,21040.0,49.1778,49.1958,49.1778,49.1868,21040.0
2019-07-19 10:40:00,54.82,54.82,54.79,54.81,38154.0,49.1958,49.1958,49.1689,49.1868,38154.0
2019-07-19 10:45:00,54.81,54.81,54.77,54.77,20200.0,49.1868,49.1868,49.1509,49.1509,20200.0
2019-07-19 10:50:00,54.77,54.78,54.76,54.77,21958.0,49.1509,49.1599,49.1419,49.1509,21958.0
2019-07-19 10:55:00,54.76,54.79,54.75,54.77,44950.0,49.1419,49.1689,49.133,49.1509,44950.0
2019-07-19 11:00:00,54.77,54.8,54.76,54.79,57878.0,49.1509,49.1778,49.1419,49.1689,57878.0
2019-07-19 11:05:00,54.79,54.82,54.77,54.82,35556.0,49.1689,49.1958,49.1509,49.1958,35556.0
2019-07-19 11:10:00,54.82,54.84,54.81,54.83,51822.0,49.1958,49.2137,49.1868,49.2047,51822.0
2019-07-19 11:15:00,54.83,54.84,54.82,54.82,73752.0,49.2047,49.2137,49.1958,49.1958,73752.0
2019-07-19 11:20:00,54.83,54.84,54.79,54.82,44445.0,49.2047,49.2137,49.1689,49.1958,44445.0
2019-07-19 11:25:00,54.83,54.83,54.8,54.81,40862.0,49.2047,49.2047,49.1778,49.1868,40862.0
2019-07-19 11:30:00,54.81,54.81,54.79,54.8,29179.0,49.1868,49.1868,49.1689,49.1778,29179.0
2019-07-19 11:35:00,54.8,54.8,54.76,54.77,45828.0,49.1778,49.1778,49.1419,49.1509,45828.0
2019-07-19 11:40:00,54.76,54.76,54.73,54.75,20090.0,49.1419,49.1419,49.115,49.133,20090.0
2019-07-19 11:45:00,54.74,54.75,54.73,54.75,35704.0,49.124,49.133,49.115,49.133,35704.0
2019-07-19 11:50:00,54.75,54.76,54.72,54.74,20838.0,49.133,49.1419,49.106,49.124,20838.0
2019-07-19 11:55:00,54.74,54.75,54.73,54.74,13124.0,49.124,49.133,49.115,49.124,13124.0
2019-07-19 12:00:00,54.74,54.77,54.74,54.76,37445.0,49.124,49.1509,49.124,49.1419,37445.0
2019-07-19 12:05:00,54.76,54.79,54.75,54.79,28209.0,49.1419,49.1689,49.133,49.1689,28209.0
2019-07-19 12:10:00,54.79,54.82,54.79,54.82,11436.0,49.1689,49.1958,49.1689,49.1958,11436.0
2019-07-19 12:15:00,54.82,54.83,54.8,54.83,10550.0,49.1958,49.2047,49.1778,49.2047,10550.0
2019-07-19 12:20:00,54.82,54.83,54.81,54.81,42581.0,49.1958,49.2047,49.1868,49.1868,42581.0
2019-07-19 12:25:00,54.8,54.84,54.8,54.83,17221.0,49.1778,49.2137,49.1778,49.2047,17221.0
2019-07-19 12:30:00,54.83,54.84,54.82,54.83,6615.0,49.2047,49.2137,49.1958,49.2047,6615.0
2019-07-19 12:35:00,54.83,54.84,54.82,54.84,5862.0,49.2047,49.2137,49.1958,49.2137,5862.0
2019-07-19 12:40:00,54.84,54.85,54.82,54.84,18000.0,49.2137,49.2227,49.1958,49.2137,18000.0
2019-07-19 12:45:00,54.84,54.86,54.84,54.86,31756.0,49.2137,49.2317,49.2137,49.2317,31756.0
2019-07-19 12:50:00,54.86,54.87,54.85,54.85,9081.0,49.2317,49.2406,49.2227,49.2227,9081.0
2019-07-19 12:55:00,54.85,54.86,54.84,54.86,21791.0,49.2227,49.2317,49.2137,49.2317,21791.0
2019-07-19 13:00:00,54.86,54.86,54.83,54.83,35600.0,49.2317,49.2317,49.2047,49.2047,35600.0
2019-07-19 13:05:00,54.84,54.84,54.83,54.84,11227.0,49.2137,49.2137,49.2047,49.2137,11227.0
2019-07-19 13:10:00,54.83,54.84,54.83,54.84,2219.0,49.2047,49.2137,49.2047,49.2137,2219.0
2019-07-19 13:15:00,54.83,54.83,54.82,54.82,9494.0,49.2047,49.2047,49.1958,49.1958,9494.0
2019-07-19 13:20:00,54.82,54.83,54.81,54.81,11553.0,49.1958,49.2047,49.1868,49.1868,11553.0
2019-07-19 13:25:00,54.82,54.83,54.82,54.83,55484.0,49.1958,49.2047,49.1958,49.2047,55484.0
2019-07-19 13:30:00,54.83,54.83,54.81,54.83,30828.0,49.2047,49.2047,49.1868,49.2047,30828.0
2019-07-19 13:35:00,54.82,54.83,54.8,54.81,11214.0,49.1958,49.2047,49.1778,49.1868,11214.0
2019-07-19 13:40:00,54.81,54.82,54.8,54.82,35959.0,49.1868,49.1958,49.1778,49.1958,35959.0
2019-07-19 13:45:00,54.82,54.83,54.81,54.82,12559.0,49.1958,49.2047,49.1868,49.1958,12559.0
2019-07-19 13:50:00,54.83,54.84,54.82,54.83,24391.0,49.2047,49.2137,49.1958,49.2047,24391.0
2019-07-19 13:55:00,54.82,54.83,54.8,54.83,17471.0,49.1958,49.2047,49.1778,49.2047,17471.0
2019-07-19 14:00:00,54.83,54.86,54.83,54.84,27344.0,49.2047,49.2317,49.2047,49.2137,27344.0
2019-07-19 14:05:00,54.85,54.85,54.77,54.77,22873.0,49.2227,49.2227,49.1509,49.1509,22873.0
2019-07-19 14:10:00,54.76,54.76,54.7,54.71,214293.0,49.1419,49.1419,49.0881,49.0971,214293.0
2019-07-19 14:15:00,54.71,54.74,54.7,54.74,22200.0,49.0971,49.124,49.0881,49.124,22200.0
2019-07-19 14:20:00,54.73,54.77,54.73,54.73,32431.0,49.115,49.1509,49.115,49.115,32431.0
2019-07-19 14:25:00,54.73,54.75,54.73,54.74,27073.0,49.115,49.133,49.115,49.124,27073.0
2019-07-19 14:30:00,54.74,54.77,54.73,54.73,31781.0,49.124,49.1509,49.115,49.115,31781.0
2019-07-19 14:35:00,54.74,54.74,54.72,54.74,28743.0,49.124,49.124,49.106,49.124,28743.0
2019-07-19 14:40:00,54.75,54.77,54.74,54.75,37301.0,49.133,49.1509,49.124,49.133,37301.0
2019-07-19 14:45:00,54.76,54.77,54.74,54.76,13009.0,49.1419,49.1509,49.124,49.1419,13009.0
2019-07-19 14:50:00,54.77,54.78,54.77,54.77,11259.0,49.1509,49.1599,49.1509,49.1509,11259.0
2019-07-19 14:55:00,54.77,54.78,54.75,54.77,84590.0,49.1509,49.1599,49.133,49.1509,84590.0
2019-07-19 15:00:00,54.77,54.77,54.72,54.72,23559.0,49.1509,49.1509,49.106,49.106,23559.0
2019-07-19 15:05:00,54.72,54.74,54.71,54.73,16279.0,49.106,49.124,49.0971,49.115,16279.0
2019-07-19 15:10:00,54.73,54.73,54.7,54.72,44146.0,49.115,49.115,49.0881,49.106,44146.0
2019-07-19 15:15:00,54.72,54.73,54.69,54.71,60823.0,49.106,49.115,49.0791,49.0971,60823.0
2019-07-19 15:20:00,54.7,54.71,54.68,54.71,109481.0,49.0881,49.0971,49.0701,49.0971,109481.0
2019-07-19 15:25:00,54.71,54.72,54.69,54.71,48256.0,49.0971,49.106,49.0791,49.0971,48256.0
2019-07-19 15:30:00,54.71,54.73,54.7,54.71,59503.0,49.0971,49.115,49.0881,49.0971,59503.0
2019-07-19 15:35:00,54.72,54.73,54.71,54.73,25096.0,49.106,49.115,49.0971,49.115,25096.0
2019-07-19 15:40:00,54.73,54.75,54.72,54.74,53089.0,49.115,49.133,49.106,49.124,53089.0
2019-07-19 15:45:00,54.74,54.74,54.69,54.7,64242.0,49.124,49.124,49.0791,49.0881,64242.0
2019-07-19 15:50:00,54.7,54.72,54.7,54.71,48648.0,49.0881,49.106,49.0881,49.0971,48648.0
2019-07-19 15:55:00,54.71,54.72,54.67,54.69,243196.0,49.0971,49.106,49.0612,49.0791,243196.0
2019-07-22 09:30:00,54.74,54.77,54.73,54.75,43220.0,49.124,49.1509,49.115,49.133,43220.0
2019-07-22 09:35:00,54.75,54.76,54.72,54.75,57861.0,49.133,49.1419,49.106,49.133,57861.0
2019-07-22 09:40:00,54.76,54.77,54.75,54.76,26133.0,49.1419,49.1509,49.133,49.1419,26133.0
2019-07-22 09:45:00,54.76,54.77,54.74,54.76,23386.0,49.1419,49.1509,49.124,49.1419,23386.0
2019-07-22 09:50:00,54.76,54.78,54.75,54.76,47156.0,49.1419,49.1599,49.133,49.1419,47156.0
2019-07-22 09:55:00,54.77,54.77,54.75,54.77,51533.0,49.1509,49.1509,49.133,49.1509,51533.0
2019-07-22 10:00:00,54.77,54.77,54.73,54.73,23217.0,49.1509,49.1509,49.115,49.115,23217.0
2019-07-22 10:05:00,54.73,54.73,54.71,54.72,18689.0,49.115,49.115,49.0971,49.106,18689.0
2019-07-22 10:10:00,54.71,54.72,54.7,54.71,10258.0,49.0971,49.106,49.0881,49.0971,10258.0
2019-07-22 10:15:00,54.71,54.73,54.7,54.7,37792.0,49.0971,49.115,49.0881,49.0881,37792.0
2019-07-22 10:20:00,54.7,54.71,54.68,54.68,11609.0,49.0881,49.0971,49.0701,49.0701,11609.0
2019-07-22 10:25:00,54.68,54.71,54.68,54.71,16195.0,49.0701,49.0971,49.0701,49.0971,16195.0
2019-07-22 10:30:00,54.71,54.72,54.67,54.67,15773.0,49.0971,49.106,49.0612,49.0612,15773.0
2019-07-22 10:35:00,54.66,54.69,54.66,54.69,76055.0,49.0522,49.0791,49.0522,49.0791,76055.0
2019-07-22 10:40:00,54.69,54.7,54.65,54.66,35556.0,49.0791,49.0881,49.0432,49.0522,35556.0
2019-07-22 10:45:00,54.65,54.66,54.64,54.65,18077.0,49.0432,49.0522,49.0342,49.0432,18077.0
2019-07-22 10:50:00,54.65,54.66,54.64,54.66,24696.0,49.0432,49.0522,49.0342,49.0522,24696.0
2019-07-22 10:55:00,54.66,54.69,54.66,54.69,3175.0,49.0522,49.0791,49.0522,49.0791,3175.0
2019-07-22 11:00:00,54.68,54.7,54.67,54.69,47373.0,49.0701,49.0881,49.0612,49.0791,47373.0
2019-07-22 11:05:00,54.69,54.71,54.67,54.68,51702.0,49.0791,49.0971,49.0612,49.0701,51702.0
2019-07-22 11:10:00,54.67,54.68,54.66,54.68,11990.0,49.0612,49.0701,49.0522,49.0701,11990.0
2019-07-22 11:15:00,54.67,54.67,54.66,54.67,7153.0,49.0612,49.0612,49.0522,49.0612,7153.0
2019-07-22 11:20:00,54.67,54.67,54.64,54.66,90327.0,49.0612,49.0612,49.0342,49.0522,90327.0
2019-07-22 11:25:00,54.66,54.68,54.65,54.68,18401.0,49.0522,49.0701,49.0432,49.0701,18401.0
2019-07-22 11:30:00,54.68,54.69,54.67,54.68,9193.0,49.0701,49.0791,49.0612,49.0701,9193.0
2019-07-22 11:35:00,54.68,54.71,54.67,54.7,60167.0,49.0701,49.0971,49.0612,49.0881,60167.0
2019-07-22 11:40:00,54.71,54.71,54.69,54.7,16820.0,49.0971,49.0971,49.0791,49.0881,16820.0
2019-07-22 11:45:00,54.7,54.71,54.69,54.71,8602.0,49.0881,49.0971,49.0791,49.0971,8602.0
2019-07-22 11:50:00,54.71,54.72,54.7,54.72,15953.0,49.0971,49.106,49.0881,49.106,15953.0
2019-07-22 11:55:00,54.72,54.72,54.71,54.71,7278.0,49.106,49.106,49.0971,49.0971,7278.0
2019-07-22 12:00:00,54.72,54.72,54.69,54.7,19853.0,49.106,49.106,49.0791,49.0881,19853.0
2019-07-22 12:05:00,54.7,54.7,54.68,54.69,8737.0,49.0881,49.0881,49.0701,49.0791,8737.0
2019-07-22 12:10:00,54.69,54.72,54.69,54.72,17146.0,49.0791,49.106,49.0791,49.106,17146.0
2019-07-22 12:15:00,54.71,54.73,54.71,54.73,22648.0,49.0971,49.115,49.0971,49.115,22648.0
2019-07-22 12:20:00,54.72,54.74,54.72,54.74,11580.0,49.106,49.124,49.106,49.124,11580.0
2019-07-22 12:25:00,54.74,54.74,54.73,54.73,4190.0,49.124,49.124,49.115,49.115,4190.0
2019-07-22 12:30:00,54.74,54.74,54.71,54.72,51791.0,49.124,49.124,49.0971,49.106,51791.0
2019-07-22 12:35:00,54.72,54.74,54.71,54.74,24244.0,49.106,49.124,49.0971,49.124,24244.0
2019-07-22 12:40:00,54.73,54.75,54.73,54.75,10466.0,49.115,49.133,49.115,49.133,10466.0
2019-07-22 12:45:00,54.75,54.75,54.73,54.74,3746.0,49.133,49.133,49.115,49.124,3746.0
2019-07-22 12:50:00,54.74,54.74,54.73,54.74,13793.0,49.124,49.124,49.115,49.124,13793.0
2019-07-22 12:55:00,54.73,54.74,54.73,54.74,11000.0,49.115,49.124,49.115,49.124,11000.0
2019-07-22 13:00:00,54.74,54.74,54.72,54.72,8939.0,49.124,49.124,49.106,49.106,8939.0
2019-07-22 13:05:00,54.73,54.74,54.72,54.73,8539.0,49.115,49.124,49.106,49.115,8539.0
2019-07-22 13:10:00,54.73,54.75,54.73,54.74,9563.0,49.115,49.133,49.115,49.124,9563.0
2019-07-22 13:15:00,54.75,54.76,54.74,54.75,20910.0,49.133,49.1419,49.124,49.133,20910.0
2019-07-22 13:20:00,54.75,54.75,54.73,54.73,5760.0,49.133,49.133,49.115,49.115,5760.0
2019-07-22 13:25:00,54.74,54.74,54.73,54.73,8541.0,49.124,49.124,49.115,49.115,8541.0
2019-07-22 13:30:00,54.74,54.77,54.73,54.76,21120.0,49.124,49.1509,49.115,49.1419,21120.0
2019-07-22 13:35:00,54.77,54.77,54.76,54.77,5301.0,49.1509,49.1509,49.1419,49.1509,5301.0
2019-07-22 13:40:00,54.76,54.77,54.76,54.77,3437.0,49.1419,49.1509,49.1419,49.1509,3437.0
2019-07-22 13:45:00,54.78,54.79,54.78,54.78,41114.0,49.1599,49.1689,49.1599,49.1599,41114.0
2019-07-22 13:50:00,54.78,54.79,54.78,54.79,6609.0,49.1599,49.1689,49.1599,49.1689,6609.0
2019-07-22 13:55:00,54.79,54.81,54.79,54.79,36378.0,49.1689,49.1868,49.1689,49.1689,36378.0
2019-07-22 14:00:00,54.8,54.8,54.79,54.79,8262.0,49.1778,49.1778,49.1689,49.1689,8262.0
2019-07-22 14:05:00,54.79,54.8,54.78,54.78,9548.0,49.1689,49.1778,49.1599,49.1599,9548.0
2019-07-22 14:10:00,54.77,54.79,54.76,54.78,23973.0,49.1509,49.1689,49.1419,49.1599,23973.0
2019-07-22 14:15:00,54.78,54.79,54.77,54.78,37710.0,49.1599,49.1689,49.1509,49.1599,37710.0
2019-07-22 14:20:00,54.77,54.78,54.77,54.77,67315.0,49.1509,49.1599,49.1509,49.1509,67315.0
2019-07-22 14:25:00,54.77,54.78,54.74,54.75,75118.0,49.1509,49.1599,49.124,49.133,75118.0
2019-07-22 14:30:00,54.74,54.75,54.72,54.75,70309.0,49.124,49.133,49.106,49.133,70309.0
2019-07-22 14:35:00,54.74,54.74,54.73,54.73,34473.0,49.124,49.124,49.115,49.115,34473.0
2019-07-22 14:40:00,54.73,54.74,54.72,54.72,38371.0,49.115,49.124,49.106,49.106,38371.0
2019-07-22 14:45:00,54.72,54.72,54.71,54.72,77751.0,49.106,49.106,49.0971,49.106,77751.0
2019-07-22 14:50:00,54.72,54.73,54.71,54.72,59873.0,49.106,49.115,49.0971,49.106,59873.0
2019-07-22 14:55:00,54.72,54.74,54.72,54.73,70991.0,49.106,49.124,49.106,49.115,70991.0
2019-07-22 15:00:00,54.73,54.76,54.72,54.75,99695.0,49.115,49.1419,49.106,49.133,99695.0
2019-07-22 15:05:00,54.75,54.75,54.73,54.73,70777.0,49.133,49.133,49.115,49.115,70777.0
2019-07-22 15:10:00,54.73,54.74,54.72,54.73,74493.0,49.115,49.124,49.106,49.115,74493.0
2019-07-22 15:15:00,54.73,54.75,54.73,54.73,17269.0,49.115,49.133,49.115,49.115,17269.0
2019-07-22 15:20:00,54.74,54.75,54.71,54.72,39752.0,49.124,49.133,49.0971,49.106,39752.0
2019-07-22 15:25:00,54.73,54.73,54.71,54.72,16447.0,49.115,49.115,49.0971,49.106,16447.0
2019-07-22 15:30:00,54.72,54.72,54.7,54.71,14945.0,49.106,49.106,49.0881,49.0971,14945.0
2019-07-22 15:35:00,54.7,54.71,54.7,54.7,9928.0,49.0881,49.0971,49.0881,49.0881,9928.0
2019-07-22 15:40:00,54.71,54.72,54.7,54.71,19888.0,49.0971,49.106,49.0881,49.0971,19888.0
2019-07-22 15:45:00,54.71,54.72,54.7,54.72,23980.0,49.0971,49.106,49.0881,49.106,23980.0
2019-07-22 15:50:00,54.72,54.73,54.71,54.72,35981.0,49.106,49.115,49.0971,49.106,35981.0
2019-07-22 15:55:00,54.72,54.78,54.72,54.76,160901.0,49.106,49.1599,49.106,49.1419,160901.0
2019-07-23 09:30:00,55.18,55.2,55.17,55.19,84251.0,49.5188,49.5368,49.5099,49.5278,84251.0
2019-07-23 09:35:00,55.19,55.19,55.12,55.12,247531.0,49.5278,49.5278,49.465,49.465,247531.0
2019-07-23 09:40:00,55.13,55.16,55.12,55.14,38177.0,49.474,49.5009,49.465,49.4829,38177.0
2019-07-23 09:45:00,55.14,55.15,55.11,55.14,45055.0,49.4829,49.4919,49.456,49.4829,45055.0
2019-07-23 09:50:00,55.14,55.14,55.1,55.1,79364.0,49.4829,49.4829,49.447,49.447,79364.0
2019-07-23 09:55:00,55.11,55.12,55.1,55.11,22509.0,49.456,49.465,49.447,49.456,22509.0
2019-07-23 10:00:00,55.12,55.14,55.1,55.14,100478.0,49.465,49.4829,49.447,49.4829,100478.0
2019-07-23 10:05:00,55.14,55.14,55.11,55.11,30794.0,49.4829,49.4829,49.456,49.456,30794.0
2019-07-23 10:10:00,55.11,55.12,55.09,55.11,27097.0,49.456,49.465,49.4381,49.456,27097.0
2019-07-23 10:15:00,55.11,55.12,55.1,55.12,25073.0,49.456,49.465,49.447,49.465,25073.0
2019-07-23 10:20:00,55.11,55.13,55.1,55.13,44360.0,49.456,49.474,49.447,49.474,44360.0
2019-07-23 10:25:00,55.13,55.15,55.13,55.14,11636.0,49.474,49.4919,49.474,49.4829,11636.0
2019-07-23 10:30:00,55.14,55.17,55.13,55.17,28751.0,49.4829,49.5099,49.474,49.5099,28751.0
2019-07-23 10:35:00,55.17,55.18,55.15,55.17,31564.0,49.5099,49.5188,49.4919,49.5099,31564.0
2019-07-23 10:40:00,55.17,55.18,55.16,55.16,6055.0,49.5099,49.5188,49.5009,49.5009,6055.0
2019-07-23 10:45:00,55.17,55.17,55.14,55.15,60436.0,49.5099,49.5099,49.4829,49.4919,60436.0
2019-07-23 10:50:00,55.15,55.17,55.14,55.16,29441.0,49.4919,49.5099,49.4829,49.5009,29441.0
2019-07-23 10:55:00,55.15,55.18,55.15,55.15,26450.0,49.4919,49.5188,49.4919,49.4919,26450.0
2019-07-23 11:00:00,55.15,55.16,55.11,55.13,40980.0,49.4919,49.5009,49.456,49.474,40980.0
2019-07-23 11:05:00,55.13,55.14,55.12,55.14,8725.0,49.474,49.4829,49.465,49.4829,8725.0
2019-07-23 11:10:00,55.14,55.15,55.13,55.14,23844.0,49.4829,49.4919,49.474,49.4829,23844.0
2019-07-23 11:15:00,55.15,55.17,55.14,55.16,17434.0,49.4919,49.5099,49.4829,49.5009,17434.0
2019-07-23 11:20:00,55.16,55.17,55.15,55.16,130923.0,49.5009,49.5099,49.4919,49.5009,130923.0
2019-07-23 11:25:00,55.16,55.17,55.13,55.14,123250.0,49.5009,49.5099,49.474,49.4829,123250.0
2019-07-23 11:30:00,55.14,55.14,55.09,55.11,397555.0,49.4829,49.4829,49.4381,49.456,397555.0
2019-07-23 11:35:00,55.11,55.11,55.09,55.11,112240.0,49.456,49.456,49.4381,49.456,112240.0
2019-07-23 11:40:00,55.1,55.11,55.06,55.07,201287.0,49.447,49.456,49.4112,49.4201,201287.0
2019-07-23 11:45:00,55.07,55.09,55.06,55.08,54837.0,49.4201,49.4381,49.4112,49.4291,54837.0
2019-07-23 11:50:00,55.07,55.09,55.06,55.07,22162.0,49.4201,49.4381,49.4112,49.4201,22162.0
2019-07-23 11:55:00,55.07,55.09,55.05,55.08,29586.0,49.4201,49.4381,49.4022,49.4291,29586.0
2019-07-23 12:00:00,55.08,55.08,55.07,55.08,24230.0,49.4291,49.4291,49.4201,49.4291,24230.0
2019-07-23 12:05:00,55.07,55.09,55.07,55.09,77238.0,49.4201,49.4381,49.4201,49.4381,77238.0
2019-07-23 12:10:00,55.09,55.09,55.08,55.09,9145.0,49.4381,49.4381,49.4291,49.4381,9145.0
2019-07-23 12:15:00,55.09,55.09,55.08,55.08,4929.0,49.4381,49.4381,49.4291,49.4291,4929.0
2019-07-23 12:20:00,55.09,55.1,55.08,55.1,18551.0,49.4381,49.447,49.4291,49.447,18551.0
2019-07-23 12:25:00,55.1,55.11,55.07,55.08,6118.0,49.447,49.456,49.4201,49.4291,6118.0
2019-07-23 12:30:00,55.07,55.09,55.06,55.09,27893.0,49.4201,49.4381,49.4112,49.4381,27893.0
2019-07-23 12:35:00,55.1,55.11,55.08,55.1,9593.0,49.447,49.456,49.4291,49.447,9593.0
2019-07-23 12:40:00,55.1,55.11,55.09,55.11,4749.0,49.447,49.456,49.4381,49.456,4749.0
2019-07-23 12:45:00,55.11,55.12,55.1,55.11,10668.0,49.456,49.465,49.447,49.456,10668.0
2019-07-23 12:50:00,55.11,55.11,55.09,55.1,4299.0,49.456,49.456,49.4381,49.447,4299.0
2019-07-23 12:55:00,55.1,55.11,55.09,55.11,7291.0,49.447,49.456,49.4381,49.456,7291.0
2019-07-23 13:00:00,55.12,55.12,55.1,55.11,15557.0,49.465,49.465,49.447,49.456,15557.0
2019-07-23 13:05:00,55.11,55.12,55.1,55.1,6333.0,49.456,49.465,49.447,49.447,6333.0
2019-07-23 13:10:00,55.11,55.12,55.09,55.11,15141.0,49.456,49.465,49.4381,49.456,15141.0
2019-07-23 13:15:00,55.11,55.13,55.1,55.12,32146.0,49.456,49.474,49.447,49.465,32146.0
2019-07-23 13:20:00,55.13,55.13,55.11,55.13,20577.0,49.474,49.474,49.456,49.474,20577.0
2019-07-23 13:25:00,55.13,55.13,55.1,55.12,16043.0,49.474,49.474,49.447,49.465,16043.0
2019-07-23 13:30:00,55.13,55.13,55.11,55.13,10563.0,49.474,49.474,49.456,49.474,10563.0
2019-07-23 13:35:00,55.13,55.13,55.11,55.12,17798.0,49.474,49.474,49.456,49.465,17798.0
2019-07-23 13:40:00,55.13,55.21,55.12,55.19,155187.0,49.474,49.5458,49.465,49.5278,155187.0
2019-07-23 13:45:00,55.19,55.2,55.17,55.18,14954.0,49.5278,49.5368,49.5099,49.5188,14954.0
2019-07-23 13:50:00,55.19,55.19,55.16,55.18,4620.0,49.5278,49.5278,49.5009,49.5188,4620.0
2019-07-23 13:55:00,55.17,55.2,55.17,55.19,19906.0,49.5099,49.5368,49.5099,49.5278,19906.0
2019-07-23 14:00:00,55.2,55.2,55.17,55.19,20645.0,49.5368,49.5368,49.5099,49.5278,20645.0
2019-07-23 14:05:00,55.19,55.19,55.16,55.17,53291.0,49.5278,49.5278,49.5009,49.5099,53291.0
2019-07-23 14:10:00,55.17,55.18,55.15,55.18,123553.0,49.5099,49.5188,49.4919,49.5188,123553.0
2019-07-23 14:15:00,55.18,55.19,55.17,55.19,21870.0,49.5188,49.5278,49.5099,49.5278,21870.0
2019-07-23 14:20:00,55.19,55.19,55.18,55.18,28570.0,49.5278,49.5278,49.5188,49.5188,28570.0
2019-07-23 14:25:00,55.19,55.2,55.17,55.19,8391.0,49.5278,49.5368,49.5099,49.5278,8391.0
2019-07-23 14:30:00,55.19,55.2,55.17,55.19,11345.0,49.5278,49.5368,49.5099,49.5278,11345.0
2019-07-23 14:35:00,55.19,55.19,55.17,55.17,4153.0,49.5278,49.5278,49.5099,49.5099,4153.0
2019-07-23 14:40:00,55.17,55.2,55.16,55.2,15499.0,49.5099,49.5368,49.5009,49.5368,15499.0
2019-07-23 14:45:00,55.19,55.2,55.18,55.19,8605.0,49.5278,49.5368,49.5188,49.5278,8605.0
2019-07-23 14:50:00,55.19,55.2,55.18,55.19,3605.0,49.5278,49.5368,49.5188,49.5278,3605.0
2019-07-23 14:55:00,55.19,55.2,55.18,55.18,3158.0,49.5278,49.5368,49.5188,49.5188,3158.0
2019-07-23 15:00:00,55.18,55.18,55.16,55.18,21650.0,49.5188,49.5188,49.5009,49.5188,21650.0
2019-07-23 15:05:00,55.17,55.19,55.17,55.18,21572.0,49.5099,49.5278,49.5099,49.5188,21572.0
2019-07-23 15:10:00,55.18,55.19,55.17,55.19,17615.0,49.5188,49.5278,49.5099,49.5278,17615.0
2019-07-23 15:15:00,55.18,55.19,55.16,55.18,9381.0,49.5188,49.5278,49.5009,49.5188,9381.0
2019-07-23 15:20:00,55.18,55.19,55.17,55.19,9844.0,49.5188,49.5278,49.5099,49.5278,9844.0
2019-07-23 15:25:00,55.19,55.19,55.18,55.19,12279.0,49.5278,49.5278,49.5188,49.5278,12279.0
2019-07-23 15:30:00,55.19,55.2,55.18,55.19,18989.0,49.5278,49.5368,49.5188,49.5278,18989.0
2019-07-23 15:35:00,55.2,55.2,55.18,55.19,61145.0,49.5368,49.5368,49.5188,49.5278,61145.0
2019-07-23 15:40:00,55.19,55.2,55.18,55.19,67404.0,49.5278,49.5368,49.5188,49.5278,67404.0
2019-07-23 15:45:00,55.19,55.19,55.17,55.17,32492.0,49.5278,49.5278,49.5099,49.5099,32492.0
2019-07-23 15:50:00,55.17,55.18,55.16,55.18,58744.0,49.5099,49.5188,49.5009,49.5188,58744.0
2019-07-23 15:55:00,55.18,55.22,55.17,55.21,176872.0,49.5188,49.5547,49.5099,49.5458,176872.0
2019-07-24 09:30:00,55.15,55.18,55.14,55.17,66405.0,49.4919,49.5188,49.4829,49.5099,66405.0
2019-07-24 09:35:00,55.18,55.18,55.16,55.18,170228.0,49.5188,49.5188,49.5009,49.5188,170228.0
2019-07-24 09:40:00,55.18,55.19,55.16,55.18,143027.0,49.5188,49.5278,49.5009,49.5188,143027.0
2019-07-24 09:45:00,55.18,55.22,55.18,55.22,28487.0,49.5188,49.5547,49.5188,49.5547,28487.0
2019-07-24 09:50:00,55.22,55.25,55.2,55.21,97533.0,49.5547,49.5817,49.5368,49.5458,97533.0
2019-07-24 09:55:00,55.21,55.22,55.19,55.2,50479.0,49.5458,49.5547,49.5278,49.5368,50479.0
2019-07-24 10:00:00,55.2,55.22,55.19,55.21,46233.0,49.5368,49.5547,49.5278,49.5458,46233.0
2019-07-24 10:05:00,55.21,55.24,55.21,55.23,41035.0,49.5458,49.5727,49.5458,49.5637,41035.0
2019-07-24 10:10:00,55.23,55.24,55.21,55.24,824535.0,49.5637,49.5727,49.5458,49.5727,824535.0
2019-07-24 10:15:00,55.24,55.26,55.21,55.24,88576.0,49.5727,49.5906,49.5458,49.5727,88576.0
2019-07-24 10:20:00,55.23,55.24,55.22,55.23,22373.0,49.5637,49.5727,49.5547,49.5637,22373.0
2019-07-24 10:25:00,55.23,55.24,55.23,55.23,18083.0,49.5637,49.5727,49.5637,49.5637,18083.0
2019-07-24 10:30:00,55.24,55.25,55.22,55.24,19991.0,49.5727,49.5817,49.5547,49.5727,19991.0
2019-07-24 10:35:00,55.24,55.27,55.24,55.26,39998.0,49.5727,49.5996,49.5727,49.5906,39998.0
2019-07-24 10:40:00,55.27,55.27,55.23,55.23,39474.0,49.5996,49.5996,49.5637,49.5637,39474.0
2019-07-24 10:45:00,55.23,55.24,55.2,55.22,49167.0,49.5637,49.5727,49.5368,49.5547,49167.0
2019-07-24 10:50:00,55.21,55.21,55.19,55.2,17972.0,49.5458,49.5458,49.5278,49.5368,17972.0
2019-07-24 10:55:00,55.2,55.2,55.18,55.19,42879.0,49.5368,49.5368,49.5188,49.5278,42879.0
2019-07-24 11:00:00,55.19,55.19,55.16,55.17,13696.0,49.5278,49.5278,49.5009,49.5099,13696.0
2019-07-24 11:05:00,55.17,55.18,55.16,55.18,18839.0,49.5099,49.5188,49.5009,49.5188,18839.0
2019-07-24 11:10:00,55.18,55.18,55.15,55.16,23470.0,49.5188,49.5188,49.4919,49.5009,23470.0
2019-07-24 11:15:00,55.16,55.18,55.15,55.16,14057.0,49.5009,49.5188,49.4919,49.5009,14057.0
2019-07-24 11:20:00,55.17,55.17,55.14,55.15,21541.0,49.5099,49.5099,49.4829,49.4919,21541.0
2019-07-24 11:25:00,55.14,55.15,55.14,55.15,7000.0,49.4829,49.4919,49.4829,49.4919,7000.0
2019-07-24 11:30:00,55.14,55.15,55.14,55.14,38226.0,49.4829,49.4919,49.4829,49.4829,38226.0
2019-07-24 11:35:00,55.14,55.16,55.13,55.15,23867.0,49.4829,49.5009,49.474,49.4919,23867.0
2019-07-24 11:40:00,55.15,55.16,55.13,55.14,25587.0,49.4919,49.5009,49.474,49.4829,25587.0
2019-07-24 11:45:00,55.14,55.16,55.14,55.16,13813.0,49.4829,49.5009,49.4829,49.5009,13813.0
2019-07-24 11:50:00,55.16,55.16,55.14,55.16,5621.0,49.5009,49.5009,49.4829,49.5009,5621.0
2019-07-24 11:55:00,55.16,55.16,55.14,55.15,4650.0,49.5009,49.5009,49.4829,49.4919,4650.0
2019-07-24 12:00:00,55.14,55.15,55.13,55.14,20749.0,49.4829,49.4919,49.474,49.4829,20749.0
2019-07-24 12:05:00,55.15,55.16,55.15,55.16,25069.0,49.4919,49.5009,49.4919,49.5009,25069.0
2019-07-24 12:10:00,55.16,55.17,55.15,55.16,17792.0,49.5009,49.5099,49.4919,49.5009,17792.0
2019-07-24 12:15:00,55.16,55.17,55.15,55.16,25327.0,49.5009,49.5099,49.4919,49.5009,25327.0
2019-07-24 12:20:00,55.16,55.19,55.16,55.18,25868.0,49.5009,49.5278,49.5009,49.5188,25868.0
2019-07-24 12:25:00,55.18,55.2,55.17,55.19,17978.0,49.5188,49.5368,49.5099,49.5278,17978.0
2019-07-24 12:30:00,55.19,55.2,55.18,55.2,46760.0,49.5278,49.5368,49.5188,49.5368,46760.0
2019-07-24 12:35:00,55.2,55.2,55.19,55.19,13182.0,49.5368,49.5368,49.5278,49.5278,13182.0
2019-07-24 12:40:00,55.2,55.23,55.19,55.23,874992.0,49.5368,49.5637,49.5278,49.5637,874992.0
2019-07-24 12:45:00,55.23,55.23,55.21,55.22,21568.0,49.5637,49.5637,49.5458,49.5547,21568.0
2019-07-24 12:50:00,55.23,55.23,55.21,55.22,28390.0,49.5637,49.5637,49.5458,49.5547,28390.0
2019-07-24 12:55:00,55.22,55.23,55.21,55.22,16005.0,49.5547,49.5637,49.5458,49.5547,16005.0
2019-07-24 13:00:00,55.22,55.23,55.2,55.21,39526.0,49.5547,49.5637,49.5368,49.5458,39526.0
2019-07-24 13:05:00,55.22,55.22,55.19,55.21,12402.0,49.5547,49.5547,49.5278,49.5458,12402.0
2019-07-24 13:10:00,55.21,55.22,55.2,55.21,4500.0,49.5458,49.5547,49.5368,49.5458,4500.0
2019-07-24 13:15:00,55.21,55.21,55.19,55.21,7200.0,49.5458,49.5458,49.5278,49.5458,7200.0
2019-07-24 13:20:00,55.21,55.22,55.2,55.22,13917.0,49.5458,49.5547,49.5368,49.5547,13917.0
2019-07-24 13:25:00,55.21,55.23,55.21,55.22,9629.0,49.5458,49.5637,49.5458,49.5547,9629.0
2019-07-24 13:30:00,55.21,55.22,55.2,55.21,9124.0,49.5458,49.5547,49.5368,49.5458,9124.0
2019-07-24 13:35:00,55.22,55.22,55.2,55.21,22177.0,49.5547,49.5547,49.5368,49.5458,22177.0
2019-07-24 13:40:00,55.21,55.22,55.2,55.22,4262.0,49.5458,49.5547,49.5368,49.5547,4262.0
2019-07-24 13:45:00,55.22,55.26,55.21,55.25,69357.0,49.5547,49.5906,49.5458,49.5817,69357.0
2019-07-24 13:50:00,55.25,55.25,55.22,55.23,17505.0,49.5817,49.5817,49.5547,49.5637,17505.0
2019-07-24 13:55:00,55.23,55.24,55.22,55.23,31381.0,49.5637,49.5727,49.5547,49.5637,31381.0
2019-07-24 14:00:00,55.23,55.25,55.22,55.24,47077.0,49.5637,49.5817,49.5547,49.5727,47077.0
2019-07-24 14:05:00,55.24,55.24,55.22,55.23,14401.0,49.5727,49.5727,49.5547,49.5637,14401.0
2019-07-24 14:10:00,55.23,55.24,55.21,55.22,5749.0,49.5637,49.5727,49.5458,49.5547,5749.0
2019-07-24 14:15:00,55.22,55.23,55.21,55.23,20237.0,49.5547,49.5637,49.5458,49.5637,20237.0
2019-07-24 14:20:00,55.23,55.26,55.22,55.23,104410.0,49.5637,49.5906,49.5547,49.5637,104410.0
2019-07-24 14:25:00,55.23,55.24,55.23,55.23,11552.0,49.5637,49.5727,49.5637,49.5637,11552.0
2019-07-24 14:30:00,55.23,55.26,55.23,55.24,22537.0,49.5637,49.5906,49.5637,49.5727,22537.0
2019-07-24 14:35:00,55.24,55.25,55.24,55.24,2532.0,49.5727,49.5817,49.5727,49.5727,2532.0
2019-07-24 14:40:00,55.24,55.24,55.23,55.23,7368.0,49.5727,49.5727,49.5637,49.5637,7368.0
2019-07-24 14:45:00,55.23,55.25,55.23,55.25,10742.0,49.5637,49.5817,49.5637,49.5817,10742.0
2019-07-24 14:50:00,55.25,55.25,55.24,55.24,4663.0,49.5817,49.5817,49.5727,49.5727,4663.0
2019-07-24 14:55:00,55.24,55.25,55.23,55.25,53825.0,49.5727,49.5817,49.5637,49.5817,53825.0
2019-07-24 15:00:00,55.25,55.25,55.24,55.25,14969.0,49.5817,49.5817,49.5727,49.5817,14969.0
2019-07-24 15:05:00,55.25,55.25,55.24,55.24,13854.0,49.5817,49.5817,49.5727,49.5727,13854.0
2019-07-24 15:10:00,55.25,55.26,55.24,55.25,34567.0,49.5817,49.5906,49.5727,49.5817,34567.0
2019-07-24 15:15:00,55.25,55.26,55.23,55.25,16062.0,49.5817,49.5906,49.5637,49.5817,16062.0
2019-07-24 15:20:00,55.26,55.26,55.24,55.25,25227.0,49.5906,49.5906,49.5727,49.5817,25227.0
2019-07-24 15:25:00,55.25,55.27,55.25,55.26,22544.0,49.5817,49.5996,49.5817,49.5906,22544.0
2019-07-24 15:30:00,55.26,55.28,55.25,55.28,56240.0,49.5906,49.6086,49.5817,49.6086,56240.0
2019-07-24 15:35:00,55.28,55.29,55.26,55.28,34199.0,49.6086,49.6176,49.5906,49.6086,34199.0
2019-07-24 15:40:00,55.28,55.29,55.26,55.28,54796.0,49.6086,49.6176,49.5906,49.6086,54796.0
2019-07-24 15:45:00,55.28,55.29,55.27,55.28,107309.0,49.6086,49.6176,49.5996,49.6086,107309.0
2019-07-24 15:50:00,55.28,55.29,55.27,55.28,78801.0,49.6086,49.6176,49.5996,49.6086,78801.0
2019-07-24 15:55:00,55.28,55.29,55.26,55.28,244270.0,49.6086,49.6176,49.5906,49.6086,244270.0
2019-07-25 09:30:00,55.03,55.03,54.93,54.95,148350.0,49.3842,49.3842,49.2945,49.3124,148350.0
2019-07-25 09:35:00,54.95,54.96,54.91,54.94,85389.0,49.3124,49.3214,49.2765,49.3035,85389.0
2019-07-25 09:40:00,54.94,54.95,54.88,54.88,96594.0,49.3035,49.3124,49.2496,49.2496,96594.0
2019-07-25 09:45:00,54.89,54.89,54.8,54.82,105029.0,49.2586,49.2586,49.1778,49.1958,105029.0
2019-07-25 09:50:00,54.82,54.83,54.73,54.73,132473.0,49.1958,49.2047,49.115,49.115,132473.0
2019-07-25 09:55:00,54.73,54.78,54.72,54.77,98018.0,49.115,49.1599,49.106,49.1509,98018.0
2019-07-25 10:00:00,54.78,54.85,54.76,54.85,101357.0,49.1599,49.2227,49.1419,49.2227,101357.0
2019-07-25 10:05:00,54.85,54.87,54.84,54.85,50468.0,49.2227,49.2406,49.2137,49.2227,50468.0
2019-07-25 10:10:00,54.85,54.86,54.82,54.83,26588.0,49.2227,49.2317,49.1958,49.2047,26588.0
2019-07-25 10:15:00,54.82,54.86,54.81,54.85,35382.0,49.1958,49.2317,49.1868,49.2227,35382.0
2019-07-25 10:20:00,54.85,54.86,54.8,54.8,15759.0,49.2227,49.2317,49.1778,49.1778,15759.0
2019-07-25 10:25:00,54.8,54.84,54.77,54.84,31252.0,49.1778,49.2137,49.1509,49.2137,31252.0
2019-07-25 10:30:00,54.84,54.87,54.83,54.85,53862.0,49.2137,49.2406,49.2047,49.2227,53862.0
2019-07-25 10:35:00,54.85,54.91,54.84,54.9,49049.0,49.2227,49.2765,49.2137,49.2676,49049.0
2019-07-25 10:40:00,54.9,54.91,54.88,54.9,20447.0,49.2676,49.2765,49.2496,49.2676,20447.0
2019-07-25 10:45:00,54.91,54.92,54.89,54.9,39630.0,49.2765,49.2855,49.2586,49.2676,39630.0
2019-07-25 10:50:00,54.9,54.91,54.86,54.87,86769.0,49.2676,49.2765,49.2317,49.2406,86769.0
2019-07-25 10:55:00,54.88,54.89,54.85,54.85,21382.0,49.2496,49.2586,49.2227,49.2227,21382.0
2019-07-25 11:00:00,54.85,54.91,54.85,54.9,44273.0,49.2227,49.2765,49.2227,49.2676,44273.0
2019-07-25 11:05:00,54.9,54.92,54.9,54.91,27015.0,49.2676,49.2855,49.2676,49.2765,27015.0
2019-07-25 11:10:00,54.92,54.92,54.89,54.9,9498.0,49.2855,49.2855,49.2586,49.2676,9498.0
2019-07-25 11:15:00,54.9,54.91,54.85,54.86,32785.0,49.2676,49.2765,49.2227,49.2317,32785.0
2019-07-25 11:20:00,54.85,54.86,54.84,54.84,10803.0,49.2227,49.2317,49.2137,49.2137,10803.0
2019-07-25 11:25:00,54.83,54.86,54.83,54.85,37902.0,49.2047,49.2317,49.2047,49.2227,37902.0
2019-07-25 11:30:00,54.84,54.86,54.83,54.84,21653.0,49.2137,49.2317,49.2047,49.2137,21653.0
2019-07-25 11:35:00,54.83,54.83,54.81,54.82,210609.0,49.2047,49.2047,49.1868,49.1958,210609.0
2019-07-25 11:40:00,54.82,54.83,54.8,54.8,20751.0,49.1958,49.2047,49.1778,49.1778,20751.0
2019-07-25 11:45:00,54.8,54.8,54.77,54.77,18306.0,49.1778,49.1778,49.1509,49.1509,18306.0
2019-07-25 11:50:00,54.77,54.78,54.76,54.77,54681.0,49.1509,49.1599,49.1419,49.1509,54681.0
2019-07-25 11:55:00,54.77,54.8,54.76,54.78,32035.0,49.1509,49.1778,49.1419,49.1599,32035.0
2019-07-25 12:00:00,54.78,54.79,54.76,54.76,72028.0,49.1599,49.1689,49.1419,49.1419,72028.0
2019-07-25 12:05:00,54.75,54.76,54.73,54.73,21773.0,49.133,49.1419,49.115,49.115,21773.0
2019-07-25 12:10:00,54.73,54.73,54.71,54.72,10688.0,49.115,49.115,49.0971,49.106,10688.0
2019-07-25 12:15:00,54.72,54.74,54.71,54.73,14753.0,49.106,49.124,49.0971,49.115,14753.0
2019-07-25 12:20:00,54.73,54.75,54.72,54.73,18822.0,49.115,49.133,49.106,49.115,18822.0
2019-07-25 12:25:00,54.73,54.74,54.71,54.73,373113.0,49.115,49.124,49.0971,49.115,373113.0
2019-07-25 12:30:00,54.73,54.74,54.72,54.73,365461.0,49.115,49.124,49.106,49.115,365461.0
2019-07-25 12:35:00,54.72,54.73,54.68,54.69,254226.0,49.106,49.115,49.0701,49.0791,254226.0
2019-07-25 12:40:00,54.68,54.69,54.66,54.68,161540.0,49.0701,49.0791,49.0522,49.0701,161540.0
2019-07-25 12:45:00,54.68,54.71,54.67,54.69,149282.0,49.0701,49.0971,49.0612,49.0791,149282.0
2019-07-25 12:50:00,54.7,54.7,54.66,54.68,194782.0,49.0881,49.0881,49.0522,49.0701,194782.0
2019-07-25 12:55:00,54.68,54.7,54.67,54.69,283629.0,49.0701,49.0881,49.0612,49.0791,283629.0
2019-07-25 13:00:00,54.69,54.69,54.66,54.66,142771.0,49.0791,49.0791,49.0522,49.0522,142771.0
2019-07-25 13:05:00,54.66,54.69,54.66,54.68,31600.0,49.0522,49.0791,49.0522,49.0701,31600.0
2019-07-25 13:10:00,54.68,54.7,54.67,54.68,26301.0,49.0701,49.0881,49.0612,49.0701,26301.0
2019-07-25 13:15:00,54.69,54.7,54.67,54.68,16275.0,49.0791,49.0881,49.0612,49.0701,16275.0
2019-07-25 13:20:00,54.67,54.69,54.67,54.69,17186.0,49.0612,49.0791,49.0612,49.0791,17186.0
2019-07-25 13:25:00,54.68,54.7,54.67,54.7,8894.0,49.0701,49.0881,49.0612,49.0881,8894.0
2019-07-25 13:30:00,54.7,54.71,54.69,54.71,115991.0,49.0881,49.0971,49.0791,49.0971,115991.0
2019-07-25 13:35:00,54.71,54.71,54.69,54.71,15908.0,49.0971,49.0971,49.0791,49.0971,15908.0
2019-07-25 13:40:00,54.71,54.75,54.71,54.74,53727.0,49.0971,49.133,49.0971,49.124,53727.0
2019-07-25 13:45:00,54.73,54.75,54.72,54.72,26537.0,49.115,49.133,49.106,49.106,26537.0
2019-07-25 13:50:00,54.73,54.73,54.7,54.71,108030.0,49.115,49.115,49.0881,49.0971,108030.0
2019-07-25 13:55:00,54.72,54.72,54.71,54.71,92189.0,49.106,49.106,49.0971,49.0971,92189.0
2019-07-25 14:00:00,54.71,54.74,54.71,54.74,111420.0,49.0971,49.124,49.0971,49.124,111420.0
2019-07-25 14:05:00,54.73,54.75,54.72,54.74,3368.0,49.115,49.133,49.106,49.124,3368.0
2019-07-25 14:10:00,54.74,54.76,54.73,54.76,12211.0,49.124,49.1419,49.115,49.1419,12211.0
2019-07-25 14:15:00,54.76,54.77,54.73,54.74,17238.0,49.1419,49.1509,49.115,49.124,17238.0
2019-07-25 14:20:00,54.74,54.76,54.73,54.73,48943.0,49.124,49.1419,49.115,49.115,48943.0
2019-07-25 14:25:00,54.73,54.75,54.73,54.74,35069.0,49.115,49.133,49.115,49.124,35069.0
2019-07-25 14:30:00,54.73,54.74,54.72,54.73,12433.0,49.115,49.124,49.106,49.115,12433.0
2019-07-25 14:35:00,54.72,54.73,54.7,54.7,17555.0,49.106,49.115,49.0881,49.0881,17555.0
2019-07-25 14:40:00,54.7,54.71,54.69,54.71,17397.0,49.0881,49.0971,49.0791,49.0971,17397.0
2019-07-25 14:45:00,54.7,54.71,54.67,54.69,9891.0,49.0881,49.0971,49.0612,49.0791,9891.0
2019-07-25 14:50:00,54.68,54.69,54.67,54.67,8030.0,49.0701,49.0791,49.0612,49.0612,8030.0
2019-07-25 14:55:00,54.67,54.68,54.64,54.64,125982.0,49.0612,49.0701,49.0342,49.0342,125982.0
2019-07-25 15:00:00,54.64,54.67,54.62,54.64,19951.0,49.0342,49.0612,49.0163,49.0342,19951.0
2019-07-25 15:05:00,54.64,54.66,54.63,54.65,27402.0,49.0342,49.0522,49.0253,49.0432,27402.0
2019-07-25 15:10:00,54.64,54.65,54.64,54.64,21220.0,49.0342,49.0432,49.0342,49.0342,21220.0
2019-07-25 15:15:00,54.65,54.66,54.63,54.65,15007.0,49.0432,49.0522,49.0253,49.0432,15007.0
2019-07-25 15:20:00,54.66,54.67,54.64,54.64,16614.0,49.0522,49.0612,49.0342,49.0342,16614.0
2019-07-25 15:25:00,54.65,54.66,54.64,54.65,15902.0,49.0432,49.0522,49.0342,49.0432,15902.0
2019-07-25 15:30:00,54.66,54.68,54.65,54.66,75928.0,49.0522,49.0701,49.0432,49.0522,75928.0
2019-07-25 15:35:00,54.67,54.67,54.64,54.64,28197.0,49.0612,49.0612,49.0342,49.0342,28197.0
2019-07-25 15:40:00,54.64,54.67,54.63,54.66,23247.0,49.0342,49.0612,49.0253,49.0522,23247.0
2019-07-25 15:45:00,54.66,54.67,54.65,54.66,62059.0,49.0522,49.0612,49.0432,49.0522,62059.0
2019-07-25 15:50:00,54.66,54.7,54.65,54.69,49059.0,49.0522,49.0881,49.0432,49.0791,49059.0
2019-07-25 15:55:00,54.69,54.69,54.65,54.67,361855.0,49.0791,49.0791,49.0432,49.0612,361855.0
2019-07-26 09:30:00,54.73,54.75,54.72,54.75,48488.0,49.115,49.133,49.106,49.133,48488.0
2019-07-26 09:35:00,54.76,54.78,54.72,54.74,55576.0,49.1419,49.1599,49.106,49.124,55576.0
2019-07-26 09:40:00,54.74,54.77,54.74,54.76,32000.0,49.124,49.1509,49.124,49.1419,32000.0
2019-07-26 09:45:00,54.75,54.75,54.72,54.73,50427.0,49.133,49.133,49.106,49.115,50427.0
2019-07-26 09:50:00,54.73,54.75,54.72,54.74,68209.0,49.115,49.133,49.106,49.124,68209.0
2019-07-26 09:55:00,54.75,54.76,54.74,54.75,19733.0,49.133,49.1419,49.124,49.133,19733.0
2019-07-26 10:00:00,54.74,54.77,54.73,54.76,93064.0,49.124,49.1509,49.115,49.1419,93064.0
2019-07-26 10:05:00,54.76,54.77,54.74,54.75,10514.0,49.1419,49.1509,49.124,49.133,10514.0
2019-07-26 10:10:00,54.75,54.77,54.75,54.75,148694.0,49.133,49.1509,49.133,49.133,148694.0
2019-07-26 10:15:00,54.76,54.77,54.73,54.73,29553.0,49.1419,49.1509,49.115,49.115,29553.0
2019-07-26 10:20:00,54.72,54.73,54.71,54.73,71630.0,49.106,49.115,49.0971,49.115,71630.0
2019-07-26 10:25:00,54.73,54.74,54.71,54.73,23127.0,49.115,49.124,49.0971,49.115,23127.0
2019-07-26 10:30:00,54.73,54.75,54.71,54.75,54500.0,49.115,49.133,49.0971,49.133,54500.0
2019-07-26 10:35:00,54.75,54.77,54.73,54.76,143593.0,49.133,49.1509,49.115,49.1419,143593.0
2019-07-26 10:40:00,54.76,54.76,54.74,54.75,39094.0,49.1419,49.1419,49.124,49.133,39094.0
2019-07-26 10:45:00,54.76,54.78,54.75,54.76,9099.0,49.1419,49.1599,49.133,49.1419,9099.0
2019-07-26 10:50:00,54.76,54.79,54.75,54.79,27076.0,49.1419,49.1689,49.133,49.1689,27076.0
2019-07-26 10:55:00,54.79,54.8,54.78,54.79,73508.0,49.1689,49.1778,49.1599,49.1689,73508.0
2019-07-26 11:00:00,54.78,54.8,54.78,54.8,27082.0,49.1599,49.1778,49.1599,49.1778,27082.0
2019-07-26 11:05:00,54.8,54.82,54.79,54.79,60004.0,49.1778,49.1958,49.1689,49.1689,60004.0
2019-07-26 11:10:00,54.79,54.8,54.77,54.78,33230.0,49.1689,49.1778,49.1509,49.1599,33230.0
2019-07-26 11:15:00,54.78,54.8,54.77,54.78,33518.0,49.1599,49.1778,49.1509,49.1599,33518.0
2019-07-26 11:20:00,54.78,54.81,54.78,54.81,25338.0,49.1599,49.1868,49.1599,49.1868,25338.0
2019-07-26 11:25:00,54.82,54.82,54.8,54.81,30322.0,49.1958,49.1958,49.1778,49.1868,30322.0
2019-07-26 11:30:00,54.81,54.82,54.81,54.82,48564.0,49.1868,49.1958,49.1868,49.1958,48564.0
2019-07-26 11:35:00,54.81,54.82,54.81,54.82,7030.0,49.1868,49.1958,49.1868,49.1958,7030.0
2019-07-26 11:40:00,54.81,54.82,54.79,54.8,8924.0,49.1868,49.1958,49.1689,49.1778,8924.0
2019-07-26 11:45:00,54.8,54.81,54.79,54.8,42537.0,49.1778,49.1868,49.1689,49.1778,42537.0
2019-07-26 11:50:00,54.8,54.82,54.8,54.82,28137.0,49.1778,49.1958,49.1778,49.1958,28137.0
2019-07-26 11:55:00,54.81,54.82,54.8,54.82,16387.0,49.1868,49.1958,49.1778,49.1958,16387.0
2019-07-26 12:00:00,54.82,54.83,54.81,54.82,15533.0,49.1958,49.2047,49.1868,49.1958,15533.0
2019-07-26 12:05:00,54.82,54.83,54.81,54.83,13090.0,49.1958,49.2047,49.1868,49.2047,13090.0
2019-07-26 12:10:00,54.83,54.83,54.82,54.82,9342.0,49.2047,49.2047,49.1958,49.1958,9342.0
2019-07-26 12:15:00,54.82,54.83,54.8,54.81,12829.0,49.1958,49.2047,49.1778,49.1868,12829.0
2019-07-26 12:20:00,54.81,54.82,54.8,54.82,10736.0,49.1868,49.1958,49.1778,49.1958,10736.0
2019-07-26 12:25:00,54.81,54.82,54.81,54.82,4444.0,49.1868,49.1958,49.1868,49.1958,4444.0
2019-07-26 12:30:00,54.81,54.81,54.8,54.81,37694.0,49.1868,49.1868,49.1778,49.1868,37694.0
2019-07-26 12:35:00,54.8,54.81,54.79,54.8,9774.0,49.1778,49.1868,49.1689,49.1778,9774.0
2019-07-26 12:40:00,54.79,54.8,54.79,54.8,16423.0,49.1689,49.1778,49.1689,49.1778,16423.0
2019-07-26 12:45:00,54.79,54.81,54.79,54.8,30691.0,49.1689,49.1868,49.1689,49.1778,30691.0
2019-07-26 12:50:00,54.8,54.81,54.79,54.8,28382.0,49.1778,49.1868,49.1689,49.1778,28382.0
2019-07-26 12:55:00,54.8,54.8,54.79,54.8,18902.0,49.1778,49.1778,49.1689,49.1778,18902.0
2019-07-26 13:00:00,54.8,54.81,54.8,54.8,20267.0,49.1778,49.1868,49.1778,49.1778,20267.0
2019-07-26 13:05:00,54.8,54.81,54.8,54.81,2959.0,49.1778,49.1868,49.1778,49.1868,2959.0
2019-07-26 13:10:00,54.81,54.82,54.81,54.82,19678.0,49.1868,49.1958,49.1868,49.1958,19678.0
2019-07-26 13:15:00,54.82,54.83,54.81,54.81,16032.0,49.1958,49.2047,49.1868,49.1868,16032.0
2019-07-26 13:20:00,54.81,54.82,54.81,54.81,2903.0,49.1868,49.1958,49.1868,49.1868,2903.0
2019-07-26 13:25:00,54.82,54.82,54.8,54.8,1985.0,49.1958,49.1958,49.1778,49.1778,1985.0
2019-07-26 13:30:00,54.8,54.81,54.79,54.8,15032.0,49.1778,49.1868,49.1689,49.1778,15032.0
2019-07-26 13:35:00,54.8,54.81,54.8,54.8,991.0,49.1778,49.1868,49.1778,49.1778,991.0
2019-07-26 13:40:00,54.81,54.83,54.81,54.82,10256.0,49.1868,49.2047,49.1868,49.1958,10256.0
2019-07-26 13:45:00,54.83,54.84,54.81,54.81,30318.0,49.2047,49.2137,49.1868,49.1868,30318.0
2019-07-26 13:50:00,54.81,54.82,54.81,54.82,4141.0,49.1868,49.1958,49.1868,49.1958,4141.0
2019-07-26 13:55:00,54.83,54.83,54.82,54.83,5881.0,49.2047,49.2047,49.1958,49.2047,5881.0
2019-07-26 14:00:00,54.82,54.84,54.82,54.84,120418.0,49.1958,49.2137,49.1958,49.2137,120418.0
2019-07-26 14:05:00,54.83,54.84,54.83,54.84,83879.0,49.2047,49.2137,49.2047,49.2137,83879.0
2019-07-26 14:10:00,54.84,54.84,54.83,54.84,20205.0,49.2137,49.2137,49.2047,49.2137,20205.0
2019-07-26 14:15:00,54.84,54.84,54.82,54.83,18311.0,49.2137,49.2137,49.1958,49.2047,18311.0
2019-07-26 14:20:00,54.83,54.83,54.82,54.83,1490.0,49.2047,49.2047,49.1958,49.2047,1490.0
2019-07-26 14:25:00,54.83,54.83,54.82,54.83,14978.0,49.2047,49.2047,49.1958,49.2047,14978.0
2019-07-26 14:30:00,54.83,54.84,54.83,54.84,22546.0,49.2047,49.2137,49.2047,49.2137,22546.0
2019-07-26 14:35:00,54.83,54.84,54.83,54.83,21302.0,49.2047,49.2137,49.2047,49.2047,21302.0
2019-07-26 14:40:00,54.82,54.83,54.82,54.83,11972.0,49.1958,49.2047,49.1958,49.2047,11972.0
2019-07-26 14:45:00,54.83,54.84,54.82,54.84,23220.0,49.2047,49.2137,49.1958,49.2137,23220.0
2019-07-26 14:50:00,54.84,54.84,54.83,54.84,75420.0,49.2137,49.2137,49.2047,49.2137,75420.0
2019-07-26 14:55:00,54.84,54.84,54.83,54.83,21809.0,49.2137,49.2137,49.2047,49.2047,21809.0
2019-07-26 15:00:00,54.84,54.84,54.83,54.84,14377.0,49.2137,49.2137,49.2047,49.2137,14377.0
2019-07-26 15:05:00,54.84,54.85,54.84,54.84,21080.0,49.2137,49.2227,49.2137,49.2137,21080.0
2019-07-26 15:10:00,54.85,54.85,54.84,54.85,15979.0,49.2227,49.2227,49.2137,49.2227,15979.0
2019-07-26 15:15:00,54.85,54.85,54.84,54.85,44270.0,49.2227,49.2227,49.2137,49.2227,44270.0
2019-07-26 15:20:00,54.85,54.85,54.84,54.85,23282.0,49.2227,49.2227,49.2137,49.2227,23282.0
2019-07-26 15:25:00,54.85,54.85,54.84,54.85,19329.0,49.2227,49.2227,49.2137,49.2227,19329.0
2019-07-26 15:30:00,54.85,54.87,54.85,54.87,42167.0,49.2227,49.2406,49.2227,49.2406,42167.0
2019-07-26 15:35:00,54.87,54.88,54.86,54.88,26900.0,49.2406,49.2496,49.2317,49.2496,26900.0
2019-07-26 15:40:00,54.88,54.88,54.85,54.85,131582.0,49.2496,49.2496,49.2227,49.2227,131582.0
2019-07-26 15:45:00,54.86,54.86,54.84,54.85,61586.0,49.2317,49.2317,49.2137,49.2227,61586.0
2019-07-26 15:50:00,54.85,54.86,54.84,54.85,148370.0,49.2227,49.2317,49.2137,49.2227,148370.0
2019-07-26 15:55:00,54.85,54.85,54.81,54.81,351330.0,49.2227,49.2227,49.1868,49.1868,351330.0
2019-07-29 09:30:00,54.77,54.79,54.76,54.77,56557.0,49.1509,49.1689,49.1419,49.1509,56557.0
2019-07-29 09:35:00,54.77,54.78,54.76,54.78,47352.0,49.1509,49.1599,49.1419,49.1599,47352.0
2019-07-29 09:40:00,54.77,54.77,54.73,54.73,57811.0,49.1509,49.1509,49.115,49.115,57811.0
2019-07-29 09:45:00,54.73,54.77,54.73,54.75,53307.0,49.115,49.1509,49.115,49.133,53307.0
2019-07-29 09:50:00,54.74,54.75,54.72,54.72,34235.0,49.124,49.133,49.106,49.106,34235.0
2019-07-29 09:55:00,54.73,54.74,54.71,54.71,24684.0,49.115,49.124,49.0971,49.0971,24684.0
2019-07-29 10:00:00,54.71,54.72,54.68,54.71,53516.0,49.0971,49.106,49.0701,49.0971,53516.0
2019-07-29 10:05:00,54.7,54.71,54.69,54.69,60780.0,49.0881,49.0971,49.0791,49.0791,60780.0
2019-07-29 10:10:00,54.69,54.69,54.68,54.68,31533.0,49.0791,49.0791,49.0701,49.0701,31533.0
2019-07-29 10:15:00,54.68,54.69,54.67,54.69,38061.0,49.0701,49.0791,49.0612,49.0791,38061.0
2019-07-29 10:20:00,54.69,54.7,54.69,54.69,6510.0,49.0791,49.0881,49.0791,49.0791,6510.0
2019-07-29 10:25:00,54.7,54.7,54.67,54.67,18118.0,49.0881,49.0881,49.0612,49.0612,18118.0
2019-07-29 10:30:00,54.67,54.72,54.67,54.71,18883.0,49.0612,49.106,49.0612,49.0971,18883.0
2019-07-29 10:35:00,54.71,54.71,54.69,54.7,20548.0,49.0971,49.0971,49.0791,49.0881,20548.0
2019-07-29 10:40:00,54.7,54.73,54.7,54.72,5360.0,49.0881,49.115,49.0881,49.106,5360.0
2019-07-29 10:45:00,54.73,54.75,54.72,54.74,9315.0,49.115,49.133,49.106,49.124,9315.0
2019-07-29 10:50:00,54.75,54.75,54.74,54.74,9994.0,49.133,49.133,49.124,49.124,9994.0
2019-07-29 10:55:00,54.74,54.75,54.7,54.7,73174.0,49.124,49.133,49.0881,49.0881,73174.0
2019-07-29 11:00:00,54.7,54.7,54.67,54.68,55522.0,49.0881,49.0881,49.0612,49.0701,55522.0
2019-07-29 11:05:00,54.69,54.7,54.67,54.67,52546.0,49.0791,49.0881,49.0612,49.0612,52546.0
2019-07-29 11:10:00,54.68,54.7,54.67,54.69,41186.0,49.0701,49.0881,49.0612,49.0791,41186.0
2019-07-29 11:15:00,54.69,54.7,54.68,54.68,18449.0,49.0791,49.0881,49.0701,49.0701,18449.0
2019-07-29 11:20:00,54.69,54.71,54.68,54.71,35944.0,49.0791,49.0971,49.0701,49.0971,35944.0
2019-07-29 11:25:00,54.71,54.72,54.69,54.71,50759.0,49.0971,49.106,49.0791,49.0971,50759.0
2019-07-29 11:30:00,54.71,54.71,54.69,54.7,66061.0,49.0971,49.0971,49.0791,49.0881,66061.0
2019-07-29 11:35:00,54.7,54.72,54.7,54.72,20610.0,49.0881,49.106,49.0881,49.106,20610.0
2019-07-29 11:40:00,54.72,54.73,54.72,54.72,5987.0,49.106,49.115,49.106,49.106,5987.0
2019-07-29 11:45:00,54.72,54.74,54.72,54.74,5222.0,49.106,49.124,49.106,49.124,5222.0
2019-07-29 11:50:00,54.74,54.75,54.73,54.75,10035.0,49.124,49.133,49.115,49.133,10035.0
2019-07-29 11:55:00,54.75,54.76,54.74,54.75,20687.0,49.133,49.1419,49.124,49.133,20687.0
2019-07-29 12:00:00,54.75,54.75,54.73,54.73,13134.0,49.133,49.133,49.115,49.115,13134.0
2019-07-29 12:05:00,54.73,54.74,54.73,54.73,8431.0,49.115,49.124,49.115,49.115,8431.0
2019-07-29 12:10:00,54.74,54.74,54.72,54.73,17592.0,49.124,49.124,49.106,49.115,17592.0
2019-07-29 12:15:00,54.73,54.73,54.71,54.71,17445.0,49.115,49.115,49.0971,49.0971,17445.0
2019-07-29 12:20:00,54.72,54.72,54.71,54.71,1738.0,49.106,49.106,49.0971,49.0971,1738.0
2019-07-29 12:25:00,54.71,54.73,54.71,54.72,17904.0,49.0971,49.115,49.0971,49.106,17904.0
2019-07-29 12:30:00,54.71,54.73,54.71,54.72,5185.0,49.0971,49.115,49.0971,49.106,5185.0
2019-07-29 12:35:00,54.73,54.73,54.7,54.7,13371.0,49.115,49.115,49.0881,49.0881,13371.0
2019-07-29 12:40:00,54.7,54.71,54.7,54.7,9616.0,49.0881,49.0971,49.0881,49.0881,9616.0
2019-07-29 12:45:00,54.7,54.71,54.7,54.7,3399.0,49.0881,49.0971,49.0881,49.0881,3399.0
2019-07-29 12:50:00,54.7,54.71,54.7,54.71,2172.0,49.0881,49.0971,49.0881,49.0971,2172.0
2019-07-29 12:55:00,54.71,54.73,54.71,54.73,10251.0,49.0971,49.115,49.0971,49.115,10251.0
2019-07-29 13:00:00,54.73,54.74,54.72,54.73,14463.0,49.115,49.124,49.106,49.115,14463.0
2019-07-29 13:05:00,54.73,54.73,54.72,54.72,2400.0,49.115,49.115,49.106,49.106,2400.0
2019-07-29 13:10:00,54.73,54.73,54.71,54.71,225762.0,49.115,49.115,49.0971,49.0971,225762.0
2019-07-29 13:15:00,54.72,54.73,54.71,54.73,39068.0,49.106,49.115,49.0971,49.115,39068.0
2019-07-29 13:20:00,54.73,54.74,54.72,54.73,14540.0,49.115,49.124,49.106,49.115,14540.0
2019-07-29 13:25:00,54.74,54.74,54.73,54.73,1671.0,49.124,49.124,49.115,49.115,1671.0
2019-07-29 13:30:00,54.74,54.75,54.73,54.75,28058.0,49.124,49.133,49.115,49.133,28058.0
2019-07-29 13:35:00,54.75,54.75,54.73,54.73,5638.0,49.133,49.133,49.115,49.115,5638.0
2019-07-29 13:40:00,54.73,54.74,54.73,54.73,3791.0,49.115,49.124,49.115,49.115,3791.0
2019-07-29 13:45:00,54.74,54.75,54.73,54.74,5661.0,49.124,49.133,49.115,49.124,5661.0
2019-07-29 13:50:00,54.74,54.75,54.73,54.73,618.0,49.124,49.133,49.115,49.115,618.0
2019-07-29 13:55:00,54.73,54.74,54.73,54.73,10665.0,49.115,49.124,49.115,49.115,10665.0
2019-07-29 14:00:00,54.73,54.73,54.73,54.73,6595.0,49.115,49.115,49.115,49.115,6595.0
2019-07-29 14:05:00,54.73,54.74,54.72,54.73,4258.0,49.115,49.124,49.106,49.115,4258.0
2019-07-29 14:10:00,54.73,54.75,54.73,54.74,7833.0,49.115,49.133,49.115,49.124,7833.0
2019-07-29 14:15:00,54.73,54.74,54.73,54.73,3661.0,49.115,49.124,49.115,49.115,3661.0
2019-07-29 14:20:00,54.73,54.74,54.73,54.74,7938.0,49.115,49.124,49.115,49.124,7938.0
2019-07-29 14:25:00,54.75,54.75,54.73,54.74,6963.0,49.133,49.133,49.115,49.124,6963.0
2019-07-29 14:30:00,54.74,54.75,54.72,54.72,11863.0,49.124,49.133,49.106,49.106,11863.0
2019-07-29 14:35:00,54.73,54.73,54.71,54.72,13784.0,49.115,49.115,49.0971,49.106,13784.0
2019-07-29 14:40:00,54.72,54.72,54.69,54.7,26950.0,49.106,49.106,49.0791,49.0881,26950.0
2019-07-29 14:45:00,54.7,54.7,54.69,54.7,27570.0,49.0881,49.0881,49.0791,49.0881,27570.0
2019-07-29 14:50:00,54.71,54.72,54.7,54.72,42507.0,49.0971,49.106,49.0881,49.106,42507.0
2019-07-29 14:55:00,54.72,54.75,54.71,54.74,64002.0,49.106,49.133,49.0971,49.124,64002.0
2019-07-29 15:00:00,54.74,54.75,54.73,54.74,23340.0,49.124,49.133,49.115,49.124,23340.0
2019-07-29 15:05:00,54.74,54.75,54.73,54.74,16353.0,49.124,49.133,49.115,49.124,16353.0
2019-07-29 15:10:00,54.74,54.75,54.73,54.73,6059.0,49.124,49.133,49.115,49.115,6059.0
2019-07-29 15:15:00,54.74,54.75,54.73,54.75,12583.0,49.124,49.133,49.115,49.133,12583.0
2019-07-29 15:20:00,54.76,54.76,54.74,54.75,8834.0,49.1419,49.1419,49.124,49.133,8834.0
2019-07-29 15:25:00,54.74,54.75,54.73,54.73,9433.0,49.124,49.133,49.115,49.115,9433.0
2019-07-29 15:30:00,54.74,54.74,54.72,54.73,263409.0,49.124,49.124,49.106,49.115,263409.0
2019-07-29 15:35:00,54.73,54.74,54.72,54.73,28700.0,49.115,49.124,49.106,49.115,28700.0
2019-07-29 15:40:00,54.74,54.75,54.73,54.74,30939.0,49.124,49.133,49.115,49.124,30939.0
2019-07-29 15:45:00,54.75,54.75,54.73,54.75,72051.0,49.133,49.133,49.115,49.133,72051.0
2019-07-29 15:50:00,54.75,54.77,54.75,54.77,61483.0,49.133,49.1509,49.133,49.1509,61483.0
2019-07-29 15:55:00,54.77,54.77,54.75,54.76,158375.0,49.1509,49.1509,49.133,49.1419,158375.0
2019-07-30 09:30:00,54.51,54.53,54.46,54.48,212662.0,48.9176,48.9355,48.8727,48.8907,212662.0
2019-07-30 09:35:00,54.48,54.54,54.46,54.51,145166.0,48.8907,48.9445,48.8727,48.9176,145166.0
2019-07-30 09:40:00,54.52,54.54,54.5,54.53,44513.0,48.9266,48.9445,48.9086,48.9355,44513.0
2019-07-30 09:45:00,54.52,54.53,54.49,54.51,67522.0,48.9266,48.9355,48.8996,48.9176,67522.0
2019-07-30 09:50:00,54.51,54.53,54.49,54.51,40865.0,48.9176,48.9355,48.8996,48.9176,40865.0
2019-07-30 09:55:00,54.52,54.53,54.51,54.52,54390.0,48.9266,48.9355,48.9176,48.9266,54390.0
2019-07-30 10:00:00,54.52,54.54,54.49,54.52,67043.0,48.9266,48.9445,48.8996,48.9266,67043.0
2019-07-30 10:05:00,54.52,54.53,54.51,54.51,33908.0,48.9266,48.9355,48.9176,48.9176,33908.0
2019-07-30 10:10:00,54.51,54.51,54.46,54.49,92772.0,48.9176,48.9176,48.8727,48.8996,92772.0
2019-07-30 10:15:00,54.49,54.52,54.48,54.52,24430.0,48.8996,48.9266,48.8907,48.9266,24430.0
2019-07-30 10:20:00,54.51,54.52,54.48,54.48,170976.0,48.9176,48.9266,48.8907,48.8907,170976.0
2019-07-30 10:25:00,54.48,54.49,54.47,54.49,89043.0,48.8907,48.8996,48.8817,48.8996,89043.0
2019-07-30 10:30:00,54.49,54.53,54.49,54.52,83037.0,48.8996,48.9355,48.8996,48.9266,83037.0
2019-07-30 10:35:00,54.52,54.53,54.49,54.49,83679.0,48.9266,48.9355,48.8996,48.8996,83679.0
2019-07-30 10:40:00,54.51,54.51,54.46,54.46,47755.0,48.9176,48.9176,48.8727,48.8727,47755.0
2019-07-30 10:45:00,54.46,54.47,54.45,54.45,14260.0,48.8727,48.8817,48.8637,48.8637,14260.0
2019-07-30 10:50:00,54.46,54.47,54.44,54.47,72793.0,48.8727,48.8817,48.8548,48.8817,72793.0
2019-07-30 10:55:00,54.47,54.47,54.44,54.45,124366.0,48.8817,48.8817,48.8548,48.8637,124366.0
2019-07-30 11:00:00,54.45,54.49,54.45,54.49,58469.0,48.8637,48.8996,48.8637,48.8996,58469.0
2019-07-30 11:05:00,54.49,54.49,54.47,54.49,156861.0,48.8996,48.8996,48.8817,48.8996,156861.0
2019-07-30 11:10:00,54.48,54.49,54.46,54.47,175120.0,48.8907,48.8996,48.8727,48.8817,175120.0
2019-07-30 11:15:00,54.47,54.47,54.44,54.45,35463.0,48.8817,48.8817,48.8548,48.8637,35463.0
2019-07-30 11:20:00,54.45,54.45,54.43,54.44,35194.0,48.8637,48.8637,48.8458,48.8548,35194.0
2019-07-30 11:25:00,54.44,54.46,54.43,54.43,82431.0,48.8548,48.8727,48.8458,48.8458,82431.0
2019-07-30 11:30:00,54.44,54.46,54.42,54.42,135192.0,48.8548,48.8727,48.8368,48.8368,135192.0
2019-07-30 11:35:00,54.42,54.42,54.4,54.41,103866.0,48.8368,48.8368,48.8189,48.8278,103866.0
2019-07-30 11:40:00,54.41,54.43,54.41,54.42,10874.0,48.8278,48.8458,48.8278,48.8368,10874.0
2019-07-30 11:45:00,54.42,54.43,54.4,54.41,39514.0,48.8368,48.8458,48.8189,48.8278,39514.0
2019-07-30 11:50:00,54.41,54.41,54.39,54.41,28637.0,48.8278,48.8278,48.8099,48.8278,28637.0
2019-07-30 11:55:00,54.42,54.42,54.38,54.38,6390.0,48.8368,48.8368,48.8009,48.8009,6390.0
2019-07-30 12:00:00,54.38,54.41,54.37,54.4,71422.0,48.8009,48.8278,48.7919,48.8189,71422.0
2019-07-30 12:05:00,54.41,54.42,54.4,54.42,35069.0,48.8278,48.8368,48.8189,48.8368,35069.0
2019-07-30 12:10:00,54.42,54.44,54.41,54.43,9198.0,48.8368,48.8548,48.8278,48.8458,9198.0
2019-07-30 12:15:00,54.44,54.45,54.43,54.45,29096.0,48.8548,48.8637,48.8458,48.8637,29096.0
2019-07-30 12:20:00,54.45,54.45,54.43,54.44,38183.0,48.8637,48.8637,48.8458,48.8548,38183.0
2019-07-30 12:25:00,54.44,54.45,54.43,54.45,35998.0,48.8548,48.8637,48.8458,48.8637,35998.0
2019-07-30 12:30:00,54.45,54.45,54.44,54.45,139291.0,48.8637,48.8637,48.8548,48.8637,139291.0
2019-07-30 12:35:00,54.45,54.45,54.43,54.44,67454.0,48.8637,48.8637,48.8458,48.8548,67454.0
2019-07-30 12:40:00,54.44,54.45,54.43,54.44,87795.0,48.8548,48.8637,48.8458,48.8548,87795.0
2019-07-30 12:45:00,54.44,54.44,54.43,54.44,34258.0,48.8548,48.8548,48.8458,48.8548,34258.0
2019-07-30 12:50:00,54.44,54.44,54.4,54.4,43439.0,48.8548,48.8548,48.8189,48.8189,43439.0
2019-07-30 12:55:00,54.4,54.41,54.39,54.41,18204.0,48.8189,48.8278,48.8099,48.8278,18204.0
2019-07-30 13:00:00,54.41,54.42,54.4,54.4,22525.0,48.8278,48.8368,48.8189,48.8189,22525.0
2019-07-30 13:05:00,54.4,54.42,54.39,54.41,37002.0,48.8189,48.8368,48.8099,48.8278,37002.0
2019-07-30 13:10:00,54.41,54.43,54.41,54.42,41181.0,48.8278,48.8458,48.8278,48.8368,41181.0
2019-07-30 13:15:00,54.41,54.42,54.4,54.41,20555.0,48.8278,48.8368,48.8189,48.8278,20555.0
2019-07-30 13:20:00,54.41,54.43,54.41,54.41,26855.0,48.8278,48.8458,48.8278,48.8278,26855.0
2019-07-30 13:25:00,54.41,54.42,54.41,54.41,47403.0,48.8278,48.8368,48.8278,48.8278,47403.0
2019-07-30 13:30:00,54.42,54.43,54.41,54.41,111743.0,48.8368,48.8458,48.8278,48.8278,111743.0
2019-07-30 13:35:00,54.41,54.42,54.4,54.41,74904.0,48.8278,48.8368,48.8189,48.8278,74904.0
2019-07-30 13:40:00,54.41,54.41,54.4,54.41,64808.0,48.8278,48.8278,48.8189,48.8278,64808.0
2019-07-30 13:45:00,54.4,54.41,54.4,54.4,93532.0,48.8189,48.8278,48.8189,48.8189,93532.0
2019-07-30 13:50:00,54.4,54.42,54.4,54.4,78156.0,48.8189,48.8368,48.8189,48.8189,78156.0
2019-07-30 13:55:00,54.4,54.41,54.4,54.4,13542.0,48.8189,48.8278,48.8189,48.8189,13542.0
2019-07-30 14:00:00,54.4,54.48,54.4,54.47,291086.0,48.8189,48.8907,48.8189,48.8817,291086.0
2019-07-30 14:05:00,54.48,54.49,54.45,54.46,133760.0,48.8907,48.8996,48.8637,48.8727,133760.0
2019-07-30 14:10:00,54.46,54.48,54.45,54.48,109512.0,48.8727,48.8907,48.8637,48.8907,109512.0
2019-07-30 14:15:00,54.48,54.48,54.47,54.47,38386.0,48.8907,48.8907,48.8817,48.8817,38386.0
2019-07-30 14:20:00,54.48,54.48,54.45,54.46,124376.0,48.8907,48.8907,48.8637,48.8727,124376.0
2019-07-30 14:25:00,54.46,54.46,54.43,54.43,173242.0,48.8727,48.8727,48.8458,48.8458,173242.0
2019-07-30 14:30:00,54.44,54.45,54.42,54.43,34283.0,48.8548,48.8637,48.8368,48.8458,34283.0
2019-07-30 14:35:00,54.44,54.45,54.43,54.45,3836.0,48.8548,48.8637,48.8458,48.8637,3836.0
2019-07-30 14:40:00,54.45,54.45,54.43,54.43,7741.0,48.8637,48.8637,48.8458,48.8458,7741.0
2019-07-30 14:45:00,54.43,54.44,54.43,54.44,43568.0,48.8458,48.8548,48.8458,48.8548,43568.0
2019-07-30 14:50:00,54.43,54.44,54.42,54.42,7242.0,48.8458,48.8548,48.8368,48.8368,7242.0
2019-07-30 14:55:00,54.42,54.42,54.41,54.42,14168.0,48.8368,48.8368,48.8278,48.8368,14168.0
2019-07-30 15:00:00,54.43,54.45,54.43,54.44,18504.0,48.8458,48.8637,48.8458,48.8548,18504.0
2019-07-30 15:05:00,54.44,54.44,54.42,54.44,18628.0,48.8548,48.8548,48.8368,48.8548,18628.0
2019-07-30 15:10:00,54.43,54.45,54.43,54.44,8556.0,48.8458,48.8637,48.8458,48.8548,8556.0
2019-07-30 15:15:00,54.45,54.45,54.43,54.43,17607.0,48.8637,48.8637,48.8458,48.8458,17607.0
2019-07-30 15:20:00,54.43,54.44,54.41,54.42,27220.0,48.8458,48.8548,48.8278,48.8368,27220.0
2019-07-30 15:25:00,54.41,54.42,54.39,54.4,78635.0,48.8278,48.8368,48.8099,48.8189,78635.0
2019-07-30 15:30:00,54.39,54.41,54.39,54.4,38875.0,48.8099,48.8278,48.8099,48.8189,38875.0
2019-07-30 15:35:00,54.4,54.4,54.38,54.4,56790.0,48.8189,48.8189,48.8009,48.8189,56790.0
2019-07-30 15:40:00,54.39,54.4,54.37,54.38,125391.0,48.8099,48.8189,48.7919,48.8009,125391.0
2019-07-30 15:45:00,54.38,54.39,54.37,54.39,33000.0,48.8009,48.8099,48.7919,48.8099,33000.0
2019-07-30 15:50:00,54.39,54.39,54.36,54.37,86948.0,48.8099,48.8099,48.783,48.7919,86948.0
2019-07-30 15:55:00,54.36,54.42,54.35,54.41,169264.0,48.783,48.8368,48.774,48.8278,169264.0
2019-07-31 09:30:00,54.58,54.61,54.57,54.61,68286.0,48.9804,49.0073,48.9714,49.0073,68286.0
2019-07-31 09:35:00,54.61,54.62,54.6,54.61,23368.0,49.0073,49.0163,48.9983,49.0073,23368.0
2019-07-31 09:40:00,54.6,54.65,54.6,54.64,58259.0,48.9983,49.0432,48.9983,49.0342,58259.0
2019-07-31 09:45:00,54.65,54.67,54.63,54.64,46227.0,49.0432,49.0612,49.0253,49.0342,46227.0
2019-07-31 09:50:00,54.65,54.65,54.63,54.64,25263.0,49.0432,49.0432,49.0253,49.0342,25263.0
2019-07-31 09:55:00,54.64,54.68,54.64,54.68,81768.0,49.0342,49.0701,49.0342,49.0701,81768.0
2019-07-31 10:00:00,54.67,54.68,54.66,54.68,51759.0,49.0612,49.0701,49.0522,49.0701,51759.0
2019-07-31 10:05:00,54.69,54.71,54.68,54.7,14922.0,49.0791,49.0971,49.0701,49.0881,14922.0
2019-07-31 10:10:00,54.7,54.73,54.7,54.71,86870.0,49.0881,49.115,49.0881,49.0971,86870.0
2019-07-31 10:15:00,54.72,54.72,54.68,54.7,163188.0,49.106,49.106,49.0701,49.0881,163188.0
2019-07-31 10:20:00,54.7,54.71,54.7,54.7,9079.0,49.0881,49.0971,49.0881,49.0881,9079.0
2019-07-31 10:25:00,54.7,54.71,54.68,54.69,31777.0,49.0881,49.0971,49.0701,49.0791,31777.0
2019-07-31 10:30:00,54.69,54.69,54.66,54.66,79229.0,49.0791,49.0791,49.0522,49.0522,79229.0
2019-07-31 10:35:00,54.66,54.67,54.64,54.65,86912.0,49.0522,49.0612,49.0342,49.0432,86912.0
2019-07-31 10:40:00,54.64,54.66,54.63,54.64,21851.0,49.0342,49.0522,49.0253,49.0342,21851.0
2019-07-31 10:45:00,54.64,54.66,54.63,54.66,55251.0,49.0342,49.0522,49.0253,49.0522,55251.0
2019-07-31 10:50:00,54.65,54.69,54.65,54.69,65025.0,49.0432,49.0791,49.0432,49.0791,65025.0
2019-07-31 10:55:00,54.69,54.7,54.67,54.68,60052.0,49.0791,49.0881,49.0612,49.0701,60052.0
2019-07-31 11:00:00,54.68,54.71,54.67,54.71,57209.0,49.0701,49.0971,49.0612,49.0971,57209.0
2019-07-31 11:05:00,54.7,54.73,54.7,54.73,84230.0,49.0881,49.115,49.0881,49.115,84230.0
2019-07-31 11:10:00,54.72,54.73,54.71,54.72,77394.0,49.106,49.115,49.0971,49.106,77394.0
2019-07-31 11:15:00,54.71,54.74,54.7,54.73,129439.0,49.0971,49.124,49.0881,49.115,129439.0
2019-07-31 11:20:00,54.73,54.74,54.72,54.73,135984.0,49.115,49.124,49.106,49.115,135984.0
2019-07-31 11:25:00,54.73,54.74,54.71,54.72,272521.0,49.115,49.124,49.0971,49.106,272521.0
2019-07-31 11:30:00,54.72,54.73,54.71,54.71,52721.0,49.106,49.115,49.0971,49.0971,52721.0
2019-07-31 11:35:00,54.71,54.71,54.67,54.68,96841.0,49.0971,49.0971,49.0612,49.0701,96841.0
2019-07-31 11:40:00,54.68,54.69,54.68,54.69,45984.0,49.0701,49.0791,49.0701,49.0791,45984.0
2019-07-31 11:45:00,54.69,54.69,54.68,54.69,12556.0,49.0791,49.0791,49.0701,49.0791,12556.0
2019-07-31 11:50:00,54.7,54.7,54.69,54.7,15281.0,49.0881,49.0881,49.0791,49.0881,15281.0
2019-07-31 11:55:00,54.7,54.73,54.7,54.72,26318.0,49.0881,49.115,49.0881,49.106,26318.0
2019-07-31 12:00:00,54.72,54.72,54.71,54.72,15760.0,49.106,49.106,49.0971,49.106,15760.0
2019-07-31 12:05:00,54.71,54.72,54.7,54.71,30679.0,49.0971,49.106,49.0881,49.0971,30679.0
2019-07-31 12:10:00,54.7,54.72,54.7,54.71,32752.0,49.0881,49.106,49.0881,49.0971,32752.0
2019-07-31 12:15:00,54.72,54.72,54.71,54.72,6424.0,49.106,49.106,49.0971,49.106,6424.0
2019-07-31 12:20:00,54.72,54.72,54.69,54.7,59025.0,49.106,49.106,49.0791,49.0881,59025.0
2019-07-31 12:25:00,54.7,54.7,54.69,54.7,35423.0,49.0881,49.0881,49.0791,49.0881,35423.0
2019-07-31 12:30:00,54.7,54.7,54.68,54.69,11314.0,49.0881,49.0881,49.0701,49.0791,11314.0
2019-07-31 12:35:00,54.69,54.69,54.67,54.67,7015.0,49.0791,49.0791,49.0612,49.0612,7015.0
2019-07-31 12:40:00,54.68,54.68,54.67,54.68,3202.0,49.0701,49.0701,49.0612,49.0701,3202.0
2019-07-31 12:45:00,54.67,54.7,54.67,54.7,67090.0,49.0612,49.0881,49.0612,49.0881,67090.0
2019-07-31 12:50:00,54.7,54.71,54.69,54.71,71062.0,49.0881,49.0971,49.0791,49.0971,71062.0
2019-07-31 12:55:00,54.71,54.72,54.7,54.72,36886.0,49.0971,49.106,49.0881,49.106,36886.0
2019-07-31 13:00:00,54.71,54.72,54.71,54.72,57054.0,49.0971,49.106,49.0971,49.106,57054.0
2019-07-31 13:05:00,54.72,54.73,54.71,54.73,73243.0,49.106,49.115,49.0971,49.115,73243.0
2019-07-31 13:10:00,54.72,54.73,54.72,54.73,53021.0,49.106,49.115,49.106,49.115,53021.0
2019-07-31 13:15:00,54.73,54.73,54.71,54.72,140371.0,49.115,49.115,49.0971,49.106,140371.0
2019-07-31 13:20:00,54.71,54.73,54.71,54.73,58594.0,49.0971,49.115,49.0971,49.115,58594.0
2019-07-31 13:25:00,54.73,54.74,54.72,54.74,75319.0,49.115,49.124,49.106,49.124,75319.0
2019-07-31 13:30:00,54.74,54.75,54.74,54.75,69729.0,49.124,49.133,49.124,49.133,69729.0
2019-07-31 13:35:00,54.75,54.75,54.74,54.74,38957.0,49.133,49.133,49.124,49.124,38957.0
2019-07-31 13:40:00,54.75,54.75,54.73,54.73,91636.0,49.133,49.133,49.115,49.115,91636.0
2019-07-31 13:45:00,54.74,54.74,54.72,54.72,176910.0,49.124,49.124,49.106,49.106,176910.0
2019-07-31 13:50:00,54.72,54.74,54.71,54.72,78223.0,49.106,49.124,49.0971,49.106,78223.0
2019-07-31 13:55:00,54.72,54.75,54.71,54.74,121410.0,49.106,49.133,49.0971,49.124,121410.0
2019-07-31 14:00:00,54.74,54.74,54.55,54.63,324627.0,49.124,49.124,48.9535,49.0253,324627.0
2019-07-31 14:05:00,54.62,54.72,54.6,54.66,427324.0,49.0163,49.106,48.9983,49.0522,427324.0
2019-07-31 14:10:00,54.66,54.76,54.65,54.73,158029.0,49.0522,49.1419,49.0432,49.115,158029.0
2019-07-31 14:15:00,54.73,54.73,54.67,54.7,290702.0,49.115,49.115,49.0612,49.0881,290702.0
2019-07-31 14:20:00,54.7,54.72,54.63,54.66,68591.0,49.0881,49.106,49.0253,49.0522,68591.0
2019-07-31 14:25:00,54.67,54.7,54.66,54.67,35932.0,49.0612,49.0881,49.0522,49.0612,35932.0
2019-07-31 14:30:00,54.67,54.72,54.66,54.69,79728.0,49.0612,49.106,49.0522,49.0791,79728.0
2019-07-31 14:35:00,54.7,54.71,54.48,54.49,191011.0,49.0881,49.0971,48.8907,48.8996,191011.0
2019-07-31 14:40:00,54.49,54.52,54.43,54.43,395545.0,48.8996,48.9266,48.8458,48.8458,395545.0
2019-07-31 14:45:00,54.42,54.42,54.19,54.2,197605.0,48.8368,48.8368,48.6304,48.6394,197605.0
2019-07-31 14:50:00,54.18,54.21,53.94,54.21,457623.0,48.6214,48.6484,48.4061,48.6484,457623.0
2019-07-31 14:55:00,54.21,54.27,54.15,54.23,507689.0,48.6484,48.7022,48.5945,48.6663,507689.0
2019-07-31 15:00:00,54.24,54.44,54.18,54.29,263715.0,48.6753,48.8548,48.6214,48.7202,263715.0
2019-07-31 15:05:00,54.3,54.36,54.28,54.31,101639.0,48.7291,48.783,48.7112,48.7381,101639.0
2019-07-31 15:10:00,54.31,54.32,54.23,54.29,127646.0,48.7381,48.7471,48.6663,48.7202,127646.0
2019-07-31 15:15:00,54.28,54.36,54.14,54.34,183797.0,48.7112,48.783,48.5855,48.765,183797.0
2019-07-31 15:20:00,54.33,54.39,54.31,54.36,60519.0,48.756,48.8099,48.7381,48.783,60519.0
2019-07-31 15:25:00,54.37,54.41,54.36,54.36,86967.0,48.7919,48.8278,48.783,48.783,86967.0
2019-07-31 15:30:00,54.36,54.36,54.3,54.3,67940.0,48.783,48.783,48.7291,48.7291,67940.0
2019-07-31 15:35:00,54.3,54.33,54.29,54.32,26428.0,48.7291,48.756,48.7202,48.7471,26428.0
2019-07-31 15:40:00,54.32,54.35,54.29,54.35,92337.0,48.7471,48.774,48.7202,48.774,92337.0
2019-07-31 15:45:00,54.35,54.37,54.32,54.33,57042.0,48.774,48.7919,48.7471,48.756,57042.0
2019-07-31 15:50:00,54.33,54.33,54.26,54.26,97870.0,48.756,48.756,48.6932,48.6932,97870.0
2019-07-31 15:55:00,54.26,54.41,54.26,54.36,563111.0,48.6932,48.8278,48.6932,48.783,563111.0
2019-08-01 09:30:00,54.58,54.64,54.57,54.63,198316.0,48.9804,49.0342,48.9714,49.0253,198316.0
2019-08-01 09:35:00,54.63,54.65,54.62,54.65,84405.0,49.0253,49.0432,49.0163,49.0432,84405.0
2019-08-01 09:40:00,54.65,54.68,54.62,54.68,73754.0,49.0432,49.0701,49.0163,49.0701,73754.0
2019-08-01 09:45:00,54.68,54.71,54.65,54.7,159479.0,49.0701,49.0971,49.0432,49.0881,159479.0
2019-08-01 09:50:00,54.69,54.74,54.66,54.67,149275.0,49.0791,49.124,49.0522,49.0612,149275.0
2019-08-01 09:55:00,54.68,54.7,54.66,54.69,41244.0,49.0701,49.0881,49.0522,49.0791,41244.0
2019-08-01 10:00:00,54.7,54.76,54.69,54.71,406207.0,49.0881,49.1419,49.0791,49.0971,406207.0
2019-08-01 10:05:00,54.7,54.77,54.7,54.77,51553.0,49.0881,49.1509,49.0881,49.1509,51553.0
2019-08-01 10:10:00,54.77,54.77,54.74,54.76,40052.0,49.1509,49.1509,49.124,49.1419,40052.0
2019-08-01 10:15:00,54.76,54.8,54.76,54.8,25565.0,49.1419,49.1778,49.1419,49.1778,25565.0
2019-08-01 10:20:00,54.8,54.8,54.78,54.79,17716.0,49.1778,49.1778,49.1599,49.1689,17716.0
2019-08-01 10:25:00,54.8,54.84,54.79,54.84,51666.0,49.1778,49.2137,49.1689,49.2137,51666.0
2019-08-01 10:30:00,54.84,54.89,54.84,54.86,79060.0,49.2137,49.2586,49.2137,49.2317,79060.0
2019-08-01 10:35:00,54.87,54.89,54.84,54.87,48276.0,49.2406,49.2586,49.2137,49.2406,48276.0
2019-08-01 10:40:00,54.87,54.88,54.85,54.87,33398.0,49.2406,49.2496,49.2227,49.2406,33398.0
2019-08-01 10:45:00,54.88,54.92,54.88,54.91,62264.0,49.2496,49.2855,49.2496,49.2765,62264.0
2019-08-01 10:50:00,54.91,54.94,54.9,54.93,122573.0,49.2765,49.3035,49.2676,49.2945,122573.0
2019-08-01 10:55:00,54.93,54.96,54.92,54.96,82240.0,49.2945,49.3214,49.2855,49.3214,82240.0
2019-08-01 11:00:00,54.96,54.97,54.92,54.94,87754.0,49.3214,49.3304,49.2855,49.3035,87754.0
2019-08-01 11:05:00,54.94,54.95,54.93,54.94,56227.0,49.3035,49.3124,49.2945,49.3035,56227.0
2019-08-01 11:10:00,54.94,54.95,54.92,54.94,55664.0,49.3035,49.3124,49.2855,49.3035,55664.0
2019-08-01 11:15:00,54.94,54.96,54.94,54.95,51956.0,49.3035,49.3214,49.3035,49.3124,51956.0
2019-08-01 11:20:00,54.95,54.98,54.95,54.96,38068.0,49.3124,49.3394,49.3124,49.3214,38068.0
2019-08-01 11:25:00,54.97,55.0,54.96,55.0,77452.0,49.3304,49.3573,49.3214,49.3573,77452.0
2019-08-01 11:30:00,55.0,55.0,54.95,54.99,81530.0,49.3573,49.3573,49.3124,49.3483,81530.0
2019-08-01 11:35:00,54.98,55.0,54.98,54.98,40973.0,49.3394,49.3573,49.3394,49.3394,40973.0
2019-08-01 11:40:00,54.99,55.0,54.97,55.0,15095.0,49.3483,49.3573,49.3304,49.3573,15095.0
2019-08-01 11:45:00,55.0,55.01,54.98,55.01,34334.0,49.3573,49.3663,49.3394,49.3663,34334.0
2019-08-01 11:50:00,55.01,55.01,54.97,54.97,19250.0,49.3663,49.3663,49.3304,49.3304,19250.0
2019-08-01 11:55:00,54.97,54.97,54.94,54.95,44221.0,49.3304,49.3304,49.3035,49.3124,44221.0
2019-08-01 12:00:00,54.94,54.97,54.93,54.97,38559.0,49.3035,49.3304,49.2945,49.3304,38559.0
2019-08-01 12:05:00,54.98,54.98,54.97,54.98,38505.0,49.3394,49.3394,49.3304,49.3394,38505.0
2019-08-01 12:10:00,54.98,54.99,54.97,54.97,12995.0,49.3394,49.3483,49.3304,49.3304,12995.0
2019-08-01 12:15:00,54.97,54.97,54.94,54.95,23059.0,49.3304,49.3304,49.3035,49.3124,23059.0
2019-08-01 12:20:00,54.96,54.96,54.95,54.96,57224.0,49.3214,49.3214,49.3124,49.3214,57224.0
2019-08-01 12:25:00,54.96,54.96,54.95,54.96,10285.0,49.3214,49.3214,49.3124,49.3214,10285.0
2019-08-01 12:30:00,54.97,55.0,54.96,54.99,11030.0,49.3304,49.3573,49.3214,49.3483,11030.0
2019-08-01 12:35:00,54.99,55.0,54.98,55.0,18302.0,49.3483,49.3573,49.3394,49.3573,18302.0
2019-08-01 12:40:00,54.99,55.01,54.99,55.0,8919.0,49.3483,49.3663,49.3483,49.3573,8919.0
2019-08-01 12:45:00,55.0,55.05,55.0,55.04,96452.0,49.3573,49.4022,49.3573,49.3932,96452.0
2019-08-01 12:50:00,55.04,55.05,55.03,55.03,4165.0,49.3932,49.4022,49.3842,49.3842,4165.0
2019-08-01 12:55:00,55.04,55.04,55.0,55.01,17310.0,49.3932,49.3932,49.3573,49.3663,17310.0
2019-08-01 13:00:00,55.01,55.02,55.0,55.01,7814.0,49.3663,49.3753,49.3573,49.3663,7814.0
2019-08-01 13:05:00,55.01,55.01,55.0,55.01,7840.0,49.3663,49.3663,49.3573,49.3663,7840.0
2019-08-01 13:10:00,55.01,55.02,55.0,55.02,17636.0,49.3663,49.3753,49.3573,49.3753,17636.0
2019-08-01 13:15:00,55.02,55.02,55.0,55.02,16986.0,49.3753,49.3753,49.3573,49.3753,16986.0
2019-08-01 13:20:00,55.01,55.03,55.01,55.03,11105.0,49.3663,49.3842,49.3663,49.3842,11105.0
2019-08-01 13:25:00,55.02,55.02,54.79,54.82,700931.0,49.3753,49.3753,49.1689,49.1958,700931.0
2019-08-01 13:30:00,54.82,54.92,54.74,54.74,439305.0,49.1958,49.2855,49.124,49.124,439305.0
2019-08-01 13:35:00,54.73,54.81,54.66,54.67,222350.0,49.115,49.1868,49.0522,49.0612,222350.0
2019-08-01 13:40:00,54.67,54.71,54.53,54.54,494270.0,49.0612,49.0971,48.9355,48.9445,494270.0
2019-08-01 13:45:00,54.54,54.57,54.39,54.49,328759.0,48.9445,48.9714,48.8099,48.8996,328759.0
2019-08-01 13:50:00,54.49,54.51,54.33,54.33,228383.0,48.8996,48.9176,48.756,48.756,228383.0
2019-08-01 13:55:00,54.33,54.52,54.31,54.47,225360.0,48.756,48.9266,48.7381,48.8817,225360.0
2019-08-01 14:00:00,54.47,54.47,54.34,54.34,266723.0,48.8817,48.8817,48.765,48.765,266723.0
2019-08-01 14:05:00,54.34,54.42,54.31,54.36,244537.0,48.765,48.8368,48.7381,48.783,244537.0
2019-08-01 14:10:00,54.35,54.4,54.28,54.39,202661.0,48.774,48.8189,48.7112,48.8099,202661.0
2019-08-01 14:15:00,54.4,54.4,54.28,54.3,277845.0,48.8189,48.8189,48.7112,48.7291,277845.0
2019-08-01 14:20:00,54.3,54.34,54.17,54.26,324048.0,48.7291,48.765,48.6125,48.6932,324048.0
2019-08-01 14:25:00,54.26,54.32,54.22,54.27,262870.0,48.6932,48.7471,48.6573,48.7022,262870.0
2019-08-01 14:30:00,54.27,54.31,54.21,54.31,301942.0,48.7022,48.7381,48.6484,48.7381,301942.0
2019-08-01 14:35:00,54.3,54.3,54.21,54.21,295719.0,48.7291,48.7291,48.6484,48.6484,295719.0
2019-08-01 14:40:00,54.21,54.24,54.14,54.14,361996.0,48.6484,48.6753,48.5855,48.5855,361996.0
2019-08-01 14:45:00,54.13,54.25,54.12,54.25,326369.0,48.5766,48.6843,48.5676,48.6843,326369.0
2019-08-01 14:50:00,54.24,54.32,54.24,54.28,322465.0,48.6753,48.7471,48.6753,48.7112,322465.0
2019-08-01 14:55:00,54.28,54.33,54.22,54.3,1287861.0,48.7112,48.756,48.6573,48.7291,1287861.0
2019-08-01 15:00:00,54.3,54.33,54.26,54.33,425221.0,48.7291,48.756,48.6932,48.756,425221.0
2019-08-01 15:05:00,54.33,54.35,54.29,54.3,172939.0,48.756,48.774,48.7202,48.7291,172939.0
2019-08-01 15:10:00,54.3,54.32,54.26,54.27,295176.0,48.7291,48.7471,48.6932,48.7022,295176.0
2019-08-01 15:15:00,54.27,54.33,54.25,54.29,405763.0,48.7022,48.756,48.6843,48.7202,405763.0
2019-08-01 15:20:00,54.29,54.33,54.28,54.32,347719.0,48.7202,48.756,48.7112,48.7471,347719.0
2019-08-01 15:25:00,54.32,54.37,54.3,54.31,379623.0,48.7471,48.7919,48.7291,48.7381,379623.0
2019-08-01 15:30:00,54.31,54.33,54.24,54.29,352025.0,48.7381,48.756,48.6753,48.7202,352025.0
2019-08-01 15:35:00,54.28,54.36,54.27,54.36,330890.0,48.7112,48.783,48.7022,48.783,330890.0
2019-08-01 15:40:00,54.36,54.37,54.31,54.34,389955.0,48.783,48.7919,48.7381,48.765,389955.0
2019-08-01 15:45:00,54.35,54.39,54.33,54.34,509757.0,48.774,48.8099,48.756,48.765,509757.0
2019-08-01 15:50:00,54.34,54.34,54.27,54.27,751118.0,48.765,48.765,48.7022,48.7022,751118.0
2019-08-01 15:55:00,54.28,54.36,54.27,54.34,1155299.0,48.7112,48.783,48.7022,48.765,1155299.0
2019-08-02 09:30:00,54.24,54.25,54.14,54.22,176498.0,48.6753,48.6843,48.5855,48.6573,176498.0
2019-08-02 09:35:00,54.22,54.27,54.13,54.25,149090.0,48.6573,48.7022,48.5766,48.6843,149090.0
2019-08-02 09:40:00,54.23,54.23,54.17,54.19,406229.0,48.6663,48.6663,48.6125,48.6304,406229.0
2019-08-02 09:45:00,54.19,54.21,54.12,54.14,186713.0,48.6304,48.6484,48.5676,48.5855,186713.0
2019-08-02 09:50:00,54.15,54.21,54.14,54.15,174441.0,48.5945,48.6484,48.5855,48.5945,174441.0
2019-08-02 09:55:00,54.15,54.15,54.07,54.07,141423.0,48.5945,48.5945,48.5227,48.5227,141423.0
2019-08-02 10:00:00,54.07,54.14,54.03,54.03,145321.0,48.5227,48.5855,48.4868,48.4868,145321.0
2019-08-02 10:05:00,54.03,54.07,54.01,54.03,188208.0,48.4868,48.5227,48.4689,48.4868,188208.0
2019-08-02 10:10:00,54.03,54.03,53.97,53.98,267410.0,48.4868,48.4868,48.433,48.442,267410.0
2019-08-02 10:15:00,53.97,54.0,53.95,53.95,206400.0,48.433,48.4599,48.415,48.415,206400.0
2019-08-02 10:20:00,53.95,53.99,53.94,53.98,395012.0,48.415,48.4509,48.4061,48.442,395012.0
2019-08-02 10:25:00,53.98,53.98,53.96,53.98,87381.0,48.442,48.442,48.424,48.442,87381.0
2019-08-02 10:30:00,53.97,53.97,53.86,53.88,133129.0,48.433,48.433,48.3343,48.3522,133129.0
2019-08-02 10:35:00,53.89,53.91,53.82,53.82,181479.0,48.3612,48.3791,48.2984,48.2984,181479.0
2019-08-02 10:40:00,53.81,53.85,53.8,53.84,192081.0,48.2894,48.3253,48.2804,48.3163,192081.0
2019-08-02 10:45:00,53.84,53.86,53.8,53.8,291105.0,48.3163,48.3343,48.2804,48.2804,291105.0
2019-08-02 10:50:00,53.8,53.81,53.77,53.8,241786.0,48.2804,48.2894,48.2535,48.2804,241786.0
2019-08-02 10:55:00,53.8,53.84,53.78,53.79,95079.0,48.2804,48.3163,48.2625,48.2714,95079.0
2019-08-02 11:00:00,53.79,53.82,53.77,53.81,588650.0,48.2714,48.2984,48.2535,48.2894,588650.0
2019-08-02 11:05:00,53.81,53.88,53.81,53.87,170606.0,48.2894,48.3522,48.2894,48.3432,170606.0
2019-08-02 11:10:00,53.87,53.94,53.86,53.91,250710.0,48.3432,48.4061,48.3343,48.3791,250710.0
2019-08-02 11:15:00,53.91,53.94,53.9,53.92,223841.0,48.3791,48.4061,48.3702,48.3881,223841.0
2019-08-02 11:20:00,53.92,53.92,53.86,53.87,292404.0,48.3881,48.3881,48.3343,48.3432,292404.0
2019-08-02 11:25:00,53.86,53.88,53.83,53.84,310078.0,48.3343,48.3522,48.3073,48.3163,310078.0
2019-08-02 11:30:00,53.84,53.88,53.82,53.83,187501.0,48.3163,48.3522,48.2984,48.3073,187501.0
2019-08-02 11:35:00,53.82,53.84,53.8,53.8,153943.0,48.2984,48.3163,48.2804,48.2804,153943.0
2019-08-02 11:40:00,53.81,53.85,53.79,53.81,114789.0,48.2894,48.3253,48.2714,48.2894,114789.0
2019-08-02 11:45:00,53.81,53.86,53.79,53.85,79834.0,48.2894,48.3343,48.2714,48.3253,79834.0
2019-08-02 11:50:00,53.85,53.91,53.8,53.91,103762.0,48.3253,48.3791,48.2804,48.3791,103762.0
2019-08-02 11:55:00,53.91,53.93,53.9,53.93,170065.0,48.3791,48.3971,48.3702,48.3971,170065.0
2019-08-02 12:00:00,53.93,53.98,53.9,53.97,137940.0,48.3971,48.442,48.3702,48.433,137940.0
2019-08-02 12:05:00,53.97,53.99,53.93,53.96,246913.0,48.433,48.4509,48.3971,48.424,246913.0
2019-08-02 12:10:00,53.97,53.97,53.93,53.96,83368.0,48.433,48.433,48.3971,48.424,83368.0
2019-08-02 12:15:00,53.96,54.03,53.96,54.02,145946.0,48.424,48.4868,48.424,48.4779,145946.0
2019-08-02 12:20:00,54.02,54.02,53.96,54.0,64349.0,48.4779,48.4779,48.424,48.4599,64349.0
2019-08-02 12:25:00,54.0,54.01,53.97,53.99,27142.0,48.4599,48.4689,48.433,48.4509,27142.0
2019-08-02 12:30:00,53.99,53.99,53.95,53.97,66143.0,48.4509,48.4509,48.415,48.433,66143.0
2019-08-02 12:35:00,53.97,53.98,53.94,53.95,40051.0,48.433,48.442,48.4061,48.415,40051.0
2019-08-02 12:40:00,53.94,53.97,53.92,53.96,37301.0,48.4061,48.433,48.3881,48.424,37301.0
2019-08-02 12:45:00,53.96,53.96,53.92,53.92,22973.0,48.424,48.424,48.3881,48.3881,22973.0
2019-08-02 12:50:00,53.92,53.93,53.89,53.91,51272.0,48.3881,48.3971,48.3612,48.3791,51272.0
2019-08-02 12:55:00,53.91,53.92,53.88,53.89,26816.0,48.3791,48.3881,48.3522,48.3612,26816.0
2019-08-02 13:00:00,53.89,53.91,53.85,53.91,96550.0,48.3612,48.3791,48.3253,48.3791,96550.0
2019-08-02 13:05:00,53.89,53.9,53.85,53.89,29821.0,48.3612,48.3702,48.3253,48.3612,29821.0
2019-08-02 13:10:00,53.89,53.91,53.87,53.89,60259.0,48.3612,48.3791,48.3432,48.3612,60259.0
2019-08-02 13:15:00,53.9,53.91,53.88,53.89,66635.0,48.3702,48.3791,48.3522,48.3612,66635.0
2019-08-02 13:20:00,53.89,53.92,53.88,53.89,47327.0,48.3612,48.3881,48.3522,48.3612,47327.0
2019-08-02 13:25:00,53.89,53.9,53.86,53.89,35912.0,48.3612,48.3702,48.3343,48.3612,35912.0
2019-08-02 13:30:00,53.89,53.9,53.86,53.86,18744.0,48.3612,48.3702,48.3343,48.3343,18744.0
2019-08-02 13:35:00,53.87,53.87,53.84,53.87,24728.0,48.3432,48.3432,48.3163,48.3432,24728.0
2019-08-02 13:40:00,53.88,53.9,53.87,53.88,18965.0,48.3522,48.3702,48.3432,48.3522,18965.0
2019-08-02 13:45:00,53.88,53.91,53.88,53.89,38000.0,48.3522,48.3791,48.3522,48.3612,38000.0
2019-08-02 13:50:00,53.89,53.9,53.87,53.9,46424.0,48.3612,48.3702,48.3432,48.3702,46424.0
2019-08-02 13:55:00,53.89,53.89,53.85,53.87,25633.0,48.3612,48.3612,48.3253,48.3432,25633.0
2019-08-02 14:00:00,53.87,53.89,53.84,53.88,88682.0,48.3432,48.3612,48.3163,48.3522,88682.0
2019-08-02 14:05:00,53.88,53.94,53.88,53.92,60645.0,48.3522,48.4061,48.3522,48.3881,60645.0
2019-08-02 14:10:00,53.92,53.98,53.91,53.98,52630.0,48.3881,48.442,48.3791,48.442,52630.0
2019-08-02 14:15:00,53.99,53.99,53.94,53.96,63448.0,48.4509,48.4509,48.4061,48.424,63448.0
2019-08-02 14:20:00,53.96,54.0,53.96,53.96,165107.0,48.424,48.4599,48.424,48.424,165107.0
2019-08-02 14:25:00,53.97,53.98,53.94,53.94,36547.0,48.433,48.442,48.4061,48.4061,36547.0
2019-08-02 14:30:00,53.95,53.95,53.9,53.91,26686.0,48.415,48.415,48.3702,48.3791,26686.0
2019-08-02 14:35:00,53.92,53.97,53.92,53.96,36099.0,48.3881,48.433,48.3881,48.424,36099.0
2019-08-02 14:40:00,53.96,53.99,53.94,53.95,33942.0,48.424,48.4509,48.4061,48.415,33942.0
2019-08-02 14:45:00,53.95,53.98,53.92,53.94,22327.0,48.415,48.442,48.3881,48.4061,22327.0
2019-08-02 14:50:00,53.95,53.95,53.92,53.94,94121.0,48.415,48.415,48.3881,48.4061,94121.0
2019-08-02 14:55:00,53.93,53.96,53.92,53.96,27561.0,48.3971,48.424,48.3881,48.424,27561.0
2019-08-02 15:00:00,53.96,53.98,53.94,53.96,78173.0,48.424,48.442,48.4061,48.424,78173.0
2019-08-02 15:05:00,53.95,53.97,53.94,53.96,34345.0,48.415,48.433,48.4061,48.424,34345.0
2019-08-02 15:10:00,53.96,53.96,53.89,53.89,31721.0,48.424,48.424,48.3612,48.3612,31721.0
2019-08-02 15:15:00,53.9,53.95,53.9,53.95,22323.0,48.3702,48.415,48.3702,48.415,22323.0
2019-08-02 15:20:00,53.94,54.01,53.94,54.01,54760.0,48.4061,48.4689,48.4061,48.4689,54760.0
2019-08-02 15:25:00,54.01,54.06,53.99,54.04,53328.0,48.4689,48.5137,48.4509,48.4958,53328.0
2019-08-02 15:30:00,54.03,54.07,54.03,54.03,119066.0,48.4868,48.5227,48.4868,48.4868,119066.0
2019-08-02 15:35:00,54.04,54.13,54.02,54.09,490616.0,48.4958,48.5766,48.4779,48.5407,490616.0
2019-08-02 15:40:00,54.1,54.12,54.07,54.09,69432.0,48.5496,48.5676,48.5227,48.5407,69432.0
2019-08-02 15:45:00,54.08,54.09,54.04,54.05,66333.0,48.5317,48.5407,48.4958,48.5048,66333.0
2019-08-02 15:50:00,54.04,54.07,53.99,54.0,186891.0,48.4958,48.5227,48.4509,48.4599,186891.0
2019-08-02 15:55:00,54.0,54.09,53.99,54.07,486384.0,48.4599,48.5407,48.4509,48.5227,486384.0
2019-08-05 09:30:00,53.39,53.43,53.37,53.4,183897.0,47.9125,47.9484,47.8945,47.9215,183897.0
2019-08-05 09:35:00,53.4,53.41,53.35,53.38,508164.0,47.9215,47.9304,47.8766,47.9035,508164.0
2019-08-05 09:40:00,53.38,53.38,53.3,53.32,55257.0,47.9035,47.9035,47.8317,47.8497,55257.0
2019-08-05 09:45:00,53.32,53.34,53.3,53.31,148215.0,47.8497,47.8676,47.8317,47.8407,148215.0
2019-08-05 09:50:00,53.31,53.34,53.29,53.31,63872.0,47.8407,47.8676,47.8227,47.8407,63872.0
2019-08-05 09:55:00,53.31,53.33,53.27,53.31,721234.0,47.8407,47.8586,47.8048,47.8407,721234.0
2019-08-05 10:00:00,53.31,53.32,53.14,53.14,154669.0,47.8407,47.8497,47.6881,47.6881,154669.0
2019-08-05 10:05:00,53.13,53.18,53.13,53.16,124516.0,47.6792,47.724,47.6792,47.7061,124516.0
2019-08-05 10:10:00,53.16,53.19,53.15,53.18,44298.0,47.7061,47.733,47.6971,47.724,44298.0
2019-08-05 10:15:00,53.18,53.19,53.12,53.12,56827.0,47.724,47.733,47.6702,47.6702,56827.0
2019-08-05 10:20:00,53.13,53.18,53.09,53.1,160598.0,47.6792,47.724,47.6433,47.6522,160598.0
2019-08-05 10:25:00,53.09,53.09,53.05,53.07,75328.0,47.6433,47.6433,47.6074,47.6253,75328.0
2019-08-05 10:30:00,53.06,53.07,53.03,53.04,77652.0,47.6163,47.6253,47.5894,47.5984,77652.0
2019-08-05 10:35:00,53.04,53.08,52.97,52.98,96515.0,47.5984,47.6343,47.5356,47.5445,96515.0
2019-08-05 10:40:00,52.97,52.99,52.89,52.9,121141.0,47.5356,47.5535,47.4638,47.4728,121141.0
2019-08-05 10:45:00,52.9,52.95,52.9,52.91,86047.0,47.4728,47.5176,47.4728,47.4817,86047.0
2019-08-05 10:50:00,52.91,52.97,52.91,52.95,56388.0,47.4817,47.5356,47.4817,47.5176,56388.0
2019-08-05 10:55:00,52.94,52.97,52.93,52.96,63484.0,47.5087,47.5356,47.4997,47.5266,63484.0
2019-08-05 11:00:00,52.95,53.0,52.93,52.98,208081.0,47.5176,47.5625,47.4997,47.5445,208081.0
2019-08-05 11:05:00,52.98,53.04,52.97,53.02,79574.0,47.5445,47.5984,47.5356,47.5804,79574.0
2019-08-05 11:10:00,53.03,53.12,53.03,53.11,76410.0,47.5894,47.6702,47.5894,47.6612,76410.0
2019-08-05 11:15:00,53.09,53.1,53.06,53.07,49885.0,47.6433,47.6522,47.6163,47.6253,49885.0
2019-08-05 11:20:00,53.07,53.1,53.05,53.05,49949.0,47.6253,47.6522,47.6074,47.6074,49949.0
2019-08-05 11:25:00,53.05,53.07,53.0,53.01,28083.0,47.6074,47.6253,47.5625,47.5715,28083.0
2019-08-05 11:30:00,53.02,53.03,52.99,53.0,120297.0,47.5804,47.5894,47.5535,47.5625,120297.0
2019-08-05 11:35:00,53.0,53.01,52.98,52.98,28196.0,47.5625,47.5715,47.5445,47.5445,28196.0
2019-08-05 11:40:00,52.98,53.02,52.96,52.98,70647.0,47.5445,47.5804,47.5266,47.5445,70647.0
2019-08-05 11:45:00,52.98,53.05,52.98,53.05,33899.0,47.5445,47.6074,47.5445,47.6074,33899.0
2019-08-05 11:50:00,53.05,53.06,53.02,53.05,56054.0,47.6074,47.6163,47.5804,47.6074,56054.0
2019-08-05 11:55:00,53.05,53.07,53.01,53.02,42982.0,47.6074,47.6253,47.5715,47.5804,42982.0
2019-08-05 12:00:00,53.02,53.02,52.97,52.98,37267.0,47.5804,47.5804,47.5356,47.5445,37267.0
2019-08-05 12:05:00,52.98,53.02,52.98,52.99,25708.0,47.5445,47.5804,47.5445,47.5535,25708.0
2019-08-05 12:10:00,52.99,53.0,52.97,53.0,13553.0,47.5535,47.5625,47.5356,47.5625,13553.0
2019-08-05 12:15:00,53.0,53.06,53.0,53.05,49316.0,47.5625,47.6163,47.5625,47.6074,49316.0
2019-08-05 12:20:00,53.05,53.06,53.01,53.02,21765.0,47.6074,47.6163,47.5715,47.5804,21765.0
2019-08-05 12:25:00,53.03,53.03,52.94,52.96,52507.0,47.5894,47.5894,47.5087,47.5266,52507.0
2019-08-05 12:30:00,52.97,52.99,52.96,52.97,38473.0,47.5356,47.5535,47.5266,47.5356,38473.0
2019-08-05 12:35:00,52.97,52.98,52.94,52.96,46972.0,47.5356,47.5445,47.5087,47.5266,46972.0
2019-08-05 12:40:00,52.96,52.96,52.9,52.91,78061.0,47.5266,47.5266,47.4728,47.4817,78061.0
2019-08-05 12:45:00,52.91,52.93,52.87,52.88,21742.0,47.4817,47.4997,47.4458,47.4548,21742.0
2019-08-05 12:50:00,52.87,52.88,52.84,52.84,62517.0,47.4458,47.4548,47.4189,47.4189,62517.0
2019-08-05 12:55:00,52.84,52.84,52.77,52.78,492067.0,47.4189,47.4189,47.3561,47.3651,492067.0
2019-08-05 13:00:00,52.77,52.84,52.76,52.83,120591.0,47.3561,47.4189,47.3471,47.4099,120591.0
2019-08-05 13:05:00,52.82,52.85,52.82,52.85,46269.0,47.401,47.4279,47.401,47.4279,46269.0
2019-08-05 13:10:00,52.86,52.88,52.84,52.85,51964.0,47.4369,47.4548,47.4189,47.4279,51964.0
2019-08-05 13:15:00,52.86,52.89,52.84,52.88,206735.0,47.4369,47.4638,47.4189,47.4548,206735.0
2019-08-05 13:20:00,52.88,52.93,52.87,52.92,117432.0,47.4548,47.4997,47.4458,47.4907,117432.0
2019-08-05 13:25:00,52.92,52.92,52.88,52.9,57924.0,47.4907,47.4907,47.4548,47.4728,57924.0
2019-08-05 13:30:00,52.9,52.92,52.89,52.91,63003.0,47.4728,47.4907,47.4638,47.4817,63003.0
2019-08-05 13:35:00,52.91,52.98,52.9,52.97,51706.0,47.4817,47.5445,47.4728,47.5356,51706.0
2019-08-05 13:40:00,52.97,52.98,52.84,52.87,64355.0,47.5356,47.5445,47.4189,47.4458,64355.0
2019-08-05 13:45:00,52.87,52.87,52.84,52.85,65465.0,47.4458,47.4458,47.4189,47.4279,65465.0
2019-08-05 13:50:00,52.84,52.84,52.76,52.77,105635.0,47.4189,47.4189,47.3471,47.3561,105635.0
2019-08-05 13:55:00,52.77,52.78,52.74,52.75,19632.0,47.3561,47.3651,47.3292,47.3381,19632.0
2019-08-05 14:00:00,52.75,52.8,52.74,52.79,99417.0,47.3381,47.383,47.3292,47.374,99417.0
2019-08-05 14:05:00,52.79,52.8,52.78,52.78,17559.0,47.374,47.383,47.3651,47.3651,17559.0
2019-08-05 14:10:00,52.78,52.86,52.78,52.84,36864.0,47.3651,47.4369,47.3651,47.4189,36864.0
2019-08-05 14:15:00,52.83,52.84,52.79,52.8,22066.0,47.4099,47.4189,47.374,47.383,22066.0
2019-08-05 14:20:00,52.79,52.8,52.73,52.74,45654.0,47.374,47.383,47.3202,47.3292,45654.0
2019-08-05 14:25:00,52.74,52.75,52.7,52.7,33841.0,47.3292,47.3381,47.2933,47.2933,33841.0
2019-08-05 14:30:00,52.71,52.71,52.67,52.71,51924.0,47.3022,47.3022,47.2664,47.3022,51924.0
2019-08-05 14:35:00,52.71,52.72,52.66,52.67,67502.0,47.3022,47.3112,47.2574,47.2664,67502.0
2019-08-05 14:40:00,52.66,52.69,52.63,52.63,22779.0,47.2574,47.2843,47.2305,47.2305,22779.0
2019-08-05 14:45:00,52.63,52.71,52.62,52.65,43638.0,47.2305,47.3022,47.2215,47.2484,43638.0
2019-08-05 14:50:00,52.65,52.68,52.63,52.64,14328.0,47.2484,47.2753,47.2305,47.2394,14328.0
2019-08-05 14:55:00,52.64,52.64,52.6,52.62,43356.0,47.2394,47.2394,47.2035,47.2215,43356.0
2019-08-05 15:00:00,52.62,52.68,52.57,52.57,69797.0,47.2215,47.2753,47.1766,47.1766,69797.0
2019-08-05 15:05:00,52.56,52.57,52.51,52.52,169250.0,47.1676,47.1766,47.1228,47.1317,169250.0
2019-08-05 15:10:00,52.52,52.68,52.52,52.68,197023.0,47.1317,47.2753,47.1317,47.2753,197023.0
2019-08-05 15:15:00,52.67,52.76,52.61,52.73,215899.0,47.2664,47.3471,47.2125,47.3202,215899.0
2019-08-05 15:20:00,52.74,52.78,52.72,52.75,191664.0,47.3292,47.3651,47.3112,47.3381,191664.0
2019-08-05 15:25:00,52.75,52.81,52.68,52.69,174910.0,47.3381,47.392,47.2753,47.2843,174910.0
2019-08-05 15:30:00,52.68,52.77,52.65,52.73,250426.0,47.2753,47.3561,47.2484,47.3202,250426.0
2019-08-05 15:35:00,52.73,52.8,52.72,52.77,150323.0,47.3202,47.383,47.3112,47.3561,150323.0
2019-08-05 15:40:00,52.78,52.82,52.76,52.8,120710.0,47.3651,47.401,47.3471,47.383,120710.0
2019-08-05 15:45:00,52.8,52.84,52.71,52.75,196422.0,47.383,47.4189,47.3022,47.3381,196422.0
2019-08-05 15:50:00,52.75,52.77,52.7,52.75,175712.0,47.3381,47.3561,47.2933,47.3381,175712.0
2019-08-05 15:55:00,52.75,52.79,52.71,52.73,598640.0,47.3381,47.374,47.3022,47.3202,598640.0
2019-08-06 09:30:00,53.26,53.35,53.26,53.32,131293.0,47.7958,47.8766,47.7958,47.8497,131293.0
2019-08-06 09:35:00,53.31,53.34,53.29,53.3,274215.0,47.8407,47.8676,47.8227,47.8317,274215.0
2019-08-06 09:40:00,53.29,53.34,53.28,53.29,108205.0,47.8227,47.8676,47.8138,47.8227,108205.0
2019-08-06 09:45:00,53.3,53.3,53.14,53.15,2135246.0,47.8317,47.8317,47.6881,47.6971,2135246.0
2019-08-06 09:50:00,53.14,53.18,53.09,53.15,230597.0,47.6881,47.724,47.6433,47.6971,230597.0
2019-08-06 09:55:00,53.15,53.19,53.12,53.17,121164.0,47.6971,47.733,47.6702,47.7151,121164.0
2019-08-06 10:00:00,53.16,53.22,53.16,53.19,196320.0,47.7061,47.7599,47.7061,47.733,196320.0
2019-08-06 10:05:00,53.19,53.21,53.15,53.16,116418.0,47.733,47.751,47.6971,47.7061,116418.0
2019-08-06 10:10:00,53.16,53.16,53.03,53.06,112057.0,47.7061,47.7061,47.5894,47.6163,112057.0
2019-08-06 10:15:00,53.05,53.05,52.99,52.99,252670.0,47.6074,47.6074,47.5535,47.5535,252670.0
2019-08-06 10:20:00,52.99,53.05,52.98,53.03,75140.0,47.5535,47.6074,47.5445,47.5894,75140.0
2019-08-06 10:25:00,53.04,53.09,53.03,53.03,43242.0,47.5984,47.6433,47.5894,47.5894,43242.0
2019-08-06 10:30:00,53.02,53.11,53.01,53.1,47570.0,47.5804,47.6612,47.5715,47.6522,47570.0
2019-08-06 10:35:00,53.09,53.13,53.03,53.13,159081.0,47.6433,47.6792,47.5894,47.6792,159081.0
2019-08-06 10:40:00,53.12,53.14,53.07,53.07,93663.0,47.6702,47.6881,47.6253,47.6253,93663.0
2019-08-06 10:45:00,53.06,53.08,53.02,53.03,88325.0,47.6163,47.6343,47.5804,47.5894,88325.0
2019-08-06 10:50:00,53.03,53.04,53.01,53.01,157833.0,47.5894,47.5984,47.5715,47.5715,157833.0
2019-08-06 10:55:00,53.01,53.05,53.0,53.03,74010.0,47.5715,47.6074,47.5625,47.5894,74010.0
2019-08-06 11:00:00,53.03,53.03,52.99,53.0,88984.0,47.5894,47.5894,47.5535,47.5625,88984.0
2019-08-06 11:05:00,53.0,53.04,52.98,52.99,183086.0,47.5625,47.5984,47.5445,47.5535,183086.0
2019-08-06 11:10:00,52.99,53.01,52.93,52.94,228667.0,47.5535,47.5715,47.4997,47.5087,228667.0
2019-08-06 11:15:00,52.94,52.98,52.93,52.94,63987.0,47.5087,47.5445,47.4997,47.5087,63987.0
2019-08-06 11:20:00,52.94,53.01,52.93,53.01,120655.0,47.5087,47.5715,47.4997,47.5715,120655.0
2019-08-06 11:25:00,53.01,53.04,53.0,53.01,25819.0,47.5715,47.5984,47.5625,47.5715,25819.0
2019-08-06 11:30:00,53.01,53.03,52.91,52.93,121908.0,47.5715,47.5894,47.4817,47.4997,121908.0
2019-08-06 11:35:00,52.93,52.99,52.92,52.98,63209.0,47.4997,47.5535,47.4907,47.5445,63209.0
2019-08-06 11:40:00,52.98,53.04,52.97,53.02,63911.0,47.5445,47.5984,47.5356,47.5804,63911.0
2019-08-06 11:45:00,53.02,53.05,53.0,53.04,92285.0,47.5804,47.6074,47.5625,47.5984,92285.0
2019-08-06 11:50:00,53.04,53.07,53.01,53.02,29120.0,47.5984,47.6253,47.5715,47.5804,29120.0
2019-08-06 11:55:00,53.02,53.09,53.0,53.08,40552.0,47.5804,47.6433,47.5625,47.6343,40552.0
2019-08-06 12:00:00,53.08,53.12,53.06,53.07,34583.0,47.6343,47.6702,47.6163,47.6253,34583.0
2019-08-06 12:05:00,53.07,53.09,53.04,53.08,44622.0,47.6253,47.6433,47.5984,47.6343,44622.0
2019-08-06 12:10:00,53.08,53.11,53.03,53.09,18796.0,47.6343,47.6612,47.5894,47.6433,18796.0
2019-08-06 12:15:00,53.09,53.1,53.04,53.06,93232.0,47.6433,47.6522,47.5984,47.6163,93232.0
2019-08-06 12:20:00,53.07,53.07,53.03,53.04,51317.0,47.6253,47.6253,47.5894,47.5984,51317.0
2019-08-06 12:25:00,53.04,53.05,53.02,53.03,38633.0,47.5984,47.6074,47.5804,47.5894,38633.0
2019-08-06 12:30:00,53.02,53.06,53.02,53.04,30462.0,47.5804,47.6163,47.5804,47.5984,30462.0
2019-08-06 12:35:00,53.05,53.07,53.04,53.06,21992.0,47.6074,47.6253,47.5984,47.6163,21992.0
2019-08-06 12:40:00,53.06,53.08,53.05,53.07,11492.0,47.6163,47.6343,47.6074,47.6253,11492.0
2019-08-06 12:45:00,53.07,53.07,53.02,53.03,9487.0,47.6253,47.6253,47.5804,47.5894,9487.0
2019-08-06 12:50:00,53.02,53.03,53.0,53.03,35272.0,47.5804,47.5894,47.5625,47.5894,35272.0
2019-08-06 12:55:00,53.02,53.06,53.0,53.04,46420.0,47.5804,47.6163,47.5625,47.5984,46420.0
2019-08-06 13:00:00,53.05,53.11,53.05,53.11,16534.0,47.6074,47.6612,47.6074,47.6612,16534.0
2019-08-06 13:05:00,53.11,53.15,53.1,53.13,12433.0,47.6612,47.6971,47.6522,47.6792,12433.0
2019-08-06 13:10:00,53.13,53.15,53.12,53.14,16637.0,47.6792,47.6971,47.6702,47.6881,16637.0
2019-08-06 13:15:00,53.14,53.15,53.13,53.13,17245.0,47.6881,47.6971,47.6792,47.6792,17245.0
2019-08-06 13:20:00,53.14,53.18,53.13,53.18,22433.0,47.6881,47.724,47.6792,47.724,22433.0
2019-08-06 13:25:00,53.18,53.2,53.16,53.17,41752.0,47.724,47.742,47.7061,47.7151,41752.0
2019-08-06 13:30:00,53.17,53.17,53.15,53.17,18514.0,47.7151,47.7151,47.6971,47.7151,18514.0
2019-08-06 13:35:00,53.18,53.19,53.14,53.19,28509.0,47.724,47.733,47.6881,47.733,28509.0
2019-08-06 13:40:00,53.18,53.19,53.15,53.17,39774.0,47.724,47.733,47.6971,47.7151,39774.0
2019-08-06 13:45:00,53.17,53.19,53.16,53.19,28937.0,47.7151,47.733,47.7061,47.733,28937.0
2019-08-06 13:50:00,53.19,53.22,53.17,53.2,35200.0,47.733,47.7599,47.7151,47.742,35200.0
2019-08-06 13:55:00,53.21,53.21,53.17,53.18,18321.0,47.751,47.751,47.7151,47.724,18321.0
2019-08-06 14:00:00,53.19,53.19,53.13,53.16,149765.0,47.733,47.733,47.6792,47.7061,149765.0
2019-08-06 14:05:00,53.14,53.16,53.13,53.16,27322.0,47.6881,47.7061,47.6792,47.7061,27322.0
2019-08-06 14:10:00,53.16,53.22,53.16,53.2,46312.0,47.7061,47.7599,47.7061,47.742,46312.0
2019-08-06 14:15:00,53.2,53.26,53.2,53.26,58085.0,47.742,47.7958,47.742,47.7958,58085.0
2019-08-06 14:20:00,53.26,53.27,53.23,53.25,62470.0,47.7958,47.8048,47.7689,47.7868,62470.0
2019-08-06 14:25:00,53.25,53.27,53.24,53.26,77650.0,47.7868,47.8048,47.7779,47.7958,77650.0
2019-08-06 14:30:00,53.26,53.3,53.23,53.29,345929.0,47.7958,47.8317,47.7689,47.8227,345929.0
2019-08-06 14:35:00,53.28,53.29,53.25,53.26,47575.0,47.8138,47.8227,47.7868,47.7958,47575.0
2019-08-06 14:40:00,53.25,53.3,53.24,53.28,46301.0,47.7868,47.8317,47.7779,47.8138,46301.0
2019-08-06 14:45:00,53.28,53.3,53.26,53.29,118296.0,47.8138,47.8317,47.7958,47.8227,118296.0
2019-08-06 14:50:00,53.29,53.3,53.23,53.24,38191.0,47.8227,47.8317,47.7689,47.7779,38191.0
2019-08-06 14:55:00,53.24,53.26,53.24,53.25,26084.0,47.7779,47.7958,47.7779,47.7868,26084.0
2019-08-06 15:00:00,53.25,53.27,53.23,53.25,45856.0,47.7868,47.8048,47.7689,47.7868,45856.0
2019-08-06 15:05:00,53.25,53.28,53.24,53.24,33686.0,47.7868,47.8138,47.7779,47.7779,33686.0
2019-08-06 15:10:00,53.24,53.29,53.23,53.29,59371.0,47.7779,47.8227,47.7689,47.8227,59371.0
2019-08-06 15:15:00,53.29,53.3,53.27,53.29,41979.0,47.8227,47.8317,47.8048,47.8227,41979.0
2019-08-06 15:20:00,53.29,53.31,53.28,53.29,40753.0,47.8227,47.8407,47.8138,47.8227,40753.0
2019-08-06 15:25:00,53.29,53.29,53.23,53.26,38921.0,47.8227,47.8227,47.7689,47.7958,38921.0
2019-08-06 15:30:00,53.26,53.26,53.21,53.23,98441.0,47.7958,47.7958,47.751,47.7689,98441.0
2019-08-06 15:35:00,53.24,53.31,53.24,53.3,183945.0,47.7779,47.8407,47.7779,47.8317,183945.0
2019-08-06 15:40:00,53.31,53.34,53.3,53.34,88864.0,47.8407,47.8676,47.8317,47.8676,88864.0
2019-08-06 15:45:00,53.33,53.37,53.3,53.35,146239.0,47.8586,47.8945,47.8317,47.8766,146239.0
2019-08-06 15:50:00,53.35,53.38,53.34,53.35,183446.0,47.8766,47.9035,47.8676,47.8766,183446.0
2019-08-06 15:55:00,53.35,53.41,53.33,53.4,606506.0,47.8766,47.9304,47.8586,47.9215,606506.0
2019-08-07 09:30:00,53.31,53.31,53.17,53.18,264930.0,47.8407,47.8407,47.7151,47.724,264930.0
2019-08-07 09:35:00,53.18,53.3,53.15,53.29,91080.0,47.724,47.8317,47.6971,47.8227,91080.0
2019-08-07 09:40:00,53.29,53.3,53.18,53.19,68004.0,47.8227,47.8317,47.724,47.733,68004.0
2019-08-07 09:45:00,53.19,53.21,53.08,53.14,210916.0,47.733,47.751,47.6343,47.6881,210916.0
2019-08-07 09:50:00,53.14,53.17,53.11,53.15,108579.0,47.6881,47.7151,47.6612,47.6971,108579.0
2019-08-07 09:55:00,53.15,53.21,53.14,53.18,123649.0,47.6971,47.751,47.6881,47.724,123649.0
2019-08-07 10:00:00,53.18,53.22,53.15,53.2,144311.0,47.724,47.7599,47.6971,47.742,144311.0
2019-08-07 10:05:00,53.2,53.27,53.17,53.27,260640.0,47.742,47.8048,47.7151,47.8048,260640.0
2019-08-07 10:10:00,53.27,53.32,53.26,53.27,113856.0,47.8048,47.8497,47.7958,47.8048,113856.0
2019-08-07 10:15:00,53.27,53.37,53.26,53.31,251506.0,47.8048,47.8945,47.7958,47.8407,251506.0
2019-08-07 10:20:00,53.31,53.32,53.28,53.3,242112.0,47.8407,47.8497,47.8138,47.8317,242112.0
2019-08-07 10:25:00,53.3,53.38,53.29,53.32,227495.0,47.8317,47.9035,47.8227,47.8497,227495.0
2019-08-07 10:30:00,53.32,53.42,53.31,53.41,215412.0,47.8497,47.9394,47.8407,47.9304,215412.0
2019-08-07 10:35:00,53.41,53.52,53.41,53.51,272800.0,47.9304,48.0291,47.9304,48.0202,272800.0
2019-08-07 10:40:00,53.5,53.51,53.46,53.47,112644.0,48.0112,48.0202,47.9753,47.9843,112644.0
2019-08-07 10:45:00,53.48,53.52,53.42,53.52,156336.0,47.9933,48.0291,47.9394,48.0291,156336.0
2019-08-07 10:50:00,53.52,53.6,53.51,53.6,144353.0,48.0291,48.1009,48.0202,48.1009,144353.0
2019-08-07 10:55:00,53.59,53.6,53.52,53.53,149874.0,48.092,48.1009,48.0291,48.0381,149874.0
2019-08-07 11:00:00,53.52,53.54,53.45,53.45,107350.0,48.0291,48.0471,47.9663,47.9663,107350.0
2019-08-07 11:05:00,53.44,53.49,53.42,53.48,28480.0,47.9574,48.0022,47.9394,47.9933,28480.0
2019-08-07 11:10:00,53.48,53.53,53.45,53.52,102745.0,47.9933,48.0381,47.9663,48.0291,102745.0
2019-08-07 11:15:00,53.52,53.53,53.45,53.5,111487.0,48.0291,48.0381,47.9663,48.0112,111487.0
2019-08-07 11:20:00,53.51,53.52,53.43,53.45,111177.0,48.0202,48.0291,47.9484,47.9663,111177.0
2019-08-07 11:25:00,53.46,53.47,53.42,53.43,49771.0,47.9753,47.9843,47.9394,47.9484,49771.0
2019-08-07 11:30:00,53.43,53.44,53.4,53.43,124300.0,47.9484,47.9574,47.9215,47.9484,124300.0
2019-08-07 11:35:00,53.44,53.44,53.39,53.41,82258.0,47.9574,47.9574,47.9125,47.9304,82258.0
2019-08-07 11:40:00,53.41,53.42,53.35,53.38,172652.0,47.9304,47.9394,47.8766,47.9035,172652.0
2019-08-07 11:45:00,53.39,53.4,53.33,53.36,127638.0,47.9125,47.9215,47.8586,47.8856,127638.0
2019-08-07 11:50:00,53.36,53.36,53.3,53.35,102597.0,47.8856,47.8856,47.8317,47.8766,102597.0
2019-08-07 11:55:00,53.35,53.4,53.33,53.35,129120.0,47.8766,47.9215,47.8586,47.8766,129120.0
2019-08-07 12:00:00,53.35,53.37,53.32,53.33,104109.0,47.8766,47.8945,47.8497,47.8586,104109.0
2019-08-07 12:05:00,53.33,53.34,53.32,53.33,118607.0,47.8586,47.8676,47.8497,47.8586,118607.0
2019-08-07 12:10:00,53.33,53.37,53.3,53.36,75257.0,47.8586,47.8945,47.8317,47.8856,75257.0
2019-08-07 12:15:00,53.37,53.4,53.34,53.34,41270.0,47.8945,47.9215,47.8676,47.8676,41270.0
2019-08-07 12:20:00,53.34,53.34,53.28,53.31,198187.0,47.8676,47.8676,47.8138,47.8407,198187.0
2019-08-07 12:25:00,53.31,53.34,53.29,53.32,108915.0,47.8407,47.8676,47.8227,47.8497,108915.0
2019-08-07 12:30:00,53.32,53.39,53.31,53.38,114699.0,47.8497,47.9125,47.8407,47.9035,114699.0
2019-08-07 12:35:00,53.38,53.41,53.37,53.39,16913.0,47.9035,47.9304,47.8945,47.9125,16913.0
2019-08-07 12:40:00,53.39,53.45,53.38,53.43,46643.0,47.9125,47.9663,47.9035,47.9484,46643.0
2019-08-07 12:45:00,53.43,53.45,53.41,53.42,19882.0,47.9484,47.9663,47.9304,47.9394,19882.0
2019-08-07 12:50:00,53.41,53.44,53.41,53.42,35192.0,47.9304,47.9574,47.9304,47.9394,35192.0
2019-08-07 12:55:00,53.41,53.44,53.4,53.44,32873.0,47.9304,47.9574,47.9215,47.9574,32873.0
2019-08-07 13:00:00,53.44,53.46,53.42,53.45,79815.0,47.9574,47.9753,47.9394,47.9663,79815.0
2019-08-07 13:05:00,53.44,53.49,53.44,53.48,42907.0,47.9574,48.0022,47.9574,47.9933,42907.0
2019-08-07 13:10:00,53.49,53.49,53.45,53.45,25504.0,48.0022,48.0022,47.9663,47.9663,25504.0
2019-08-07 13:15:00,53.46,53.48,53.44,53.47,140503.0,47.9753,47.9933,47.9574,47.9843,140503.0
2019-08-07 13:20:00,53.47,53.47,53.45,53.45,17586.0,47.9843,47.9843,47.9663,47.9663,17586.0
2019-08-07 13:25:00,53.45,53.49,53.43,53.49,42852.0,47.9663,48.0022,47.9484,48.0022,42852.0
2019-08-07 13:30:00,53.5,53.58,53.49,53.56,66020.0,48.0112,48.083,48.0022,48.065,66020.0
2019-08-07 13:35:00,53.55,53.59,53.55,53.59,84501.0,48.0561,48.092,48.0561,48.092,84501.0
2019-08-07 13:40:00,53.59,53.63,53.59,53.6,107947.0,48.092,48.1279,48.092,48.1009,107947.0
2019-08-07 13:45:00,53.6,53.62,53.59,53.62,37069.0,48.1009,48.1189,48.092,48.1189,37069.0
2019-08-07 13:50:00,53.62,53.63,53.59,53.6,78665.0,48.1189,48.1279,48.092,48.1009,78665.0
2019-08-07 13:55:00,53.6,53.6,53.54,53.55,23527.0,48.1009,48.1009,48.0471,48.0561,23527.0
2019-08-07 14:00:00,53.56,53.59,53.55,53.58,25342.0,48.065,48.092,48.0561,48.083,25342.0
2019-08-07 14:05:00,53.59,53.62,53.57,53.61,103411.0,48.092,48.1189,48.074,48.1099,103411.0
2019-08-07 14:10:00,53.61,53.62,53.57,53.59,40533.0,48.1099,48.1189,48.074,48.092,40533.0
2019-08-07 14:15:00,53.57,53.57,53.5,53.52,153801.0,48.074,48.074,48.0112,48.0291,153801.0
2019-08-07 14:20:00,53.52,53.54,53.52,53.53,66946.0,48.0291,48.0471,48.0291,48.0381,66946.0
2019-08-07 14:25:00,53.53,53.61,53.52,53.6,60899.0,48.0381,48.1099,48.0291,48.1009,60899.0
2019-08-07 14:30:00,53.6,53.62,53.58,53.61,34144.0,48.1009,48.1189,48.083,48.1099,34144.0
2019-08-07 14:35:00,53.61,53.63,53.6,53.62,36123.0,48.1099,48.1279,48.1009,48.1189,36123.0
2019-08-07 14:40:00,53.61,53.69,53.61,53.67,104004.0,48.1099,48.1817,48.1099,48.1638,104004.0
2019-08-07 14:45:00,53.67,53.69,53.65,53.65,117358.0,48.1638,48.1817,48.1458,48.1458,117358.0
2019-08-07 14:50:00,53.65,53.68,53.64,53.66,29414.0,48.1458,48.1727,48.1368,48.1548,29414.0
2019-08-07 14:55:00,53.66,53.71,53.65,53.7,39928.0,48.1548,48.1997,48.1458,48.1907,39928.0
2019-08-07 15:00:00,53.69,53.69,53.62,53.65,89150.0,48.1817,48.1817,48.1189,48.1458,89150.0
2019-08-07 15:05:00,53.65,53.67,53.63,53.64,100447.0,48.1458,48.1638,48.1279,48.1368,100447.0
2019-08-07 15:10:00,53.64,53.66,53.62,53.64,48434.0,48.1368,48.1548,48.1189,48.1368,48434.0
2019-08-07 15:15:00,53.65,53.68,53.61,53.68,114139.0,48.1458,48.1727,48.1099,48.1727,114139.0
2019-08-07 15:20:00,53.67,53.71,53.67,53.68,48925.0,48.1638,48.1997,48.1638,48.1727,48925.0
2019-08-07 15:25:00,53.69,53.72,53.67,53.71,29865.0,48.1817,48.2086,48.1638,48.1997,29865.0
2019-08-07 15:30:00,53.71,53.76,53.7,53.75,73529.0,48.1997,48.2445,48.1907,48.2356,73529.0
2019-08-07 15:35:00,53.74,53.79,53.73,53.79,182475.0,48.2266,48.2714,48.2176,48.2714,182475.0
2019-08-07 15:40:00,53.78,53.79,53.74,53.76,57225.0,48.2625,48.2714,48.2266,48.2445,57225.0
2019-08-07 15:45:00,53.75,53.78,53.73,53.74,108317.0,48.2356,48.2625,48.2176,48.2266,108317.0
2019-08-07 15:50:00,53.73,53.75,53.7,53.73,230559.0,48.2176,48.2356,48.1907,48.2176,230559.0
2019-08-07 15:55:00,53.74,53.83,53.72,53.75,595259.0,48.2266,48.3073,48.2086,48.2356,595259.0
2019-08-08 09:30:00,53.61,53.64,53.58,53.59,637381.0,48.1099,48.1368,48.083,48.092,637381.0
2019-08-08 09:35:00,53.59,53.64,53.58,53.62,122158.0,48.092,48.1368,48.083,48.1189,122158.0
2019-08-08 09:40:00,53.63,53.63,53.59,53.62,152742.0,48.1279,48.1279,48.092,48.1189,152742.0
2019-08-08 09:45:00,53.62,53.63,53.6,53.6,72042.0,48.1189,48.1279,48.1009,48.1009,72042.0
2019-08-08 09:50:00,53.6,53.64,53.56,53.64,63198.0,48.1009,48.1368,48.065,48.1368,63198.0
2019-08-08 09:55:00,53.64,53.69,53.64,53.65,45020.0,48.1368,48.1817,48.1368,48.1458,45020.0
2019-08-08 10:00:00,53.66,53.68,53.65,53.67,46857.0,48.1548,48.1727,48.1458,48.1638,46857.0
2019-08-08 10:05:00,53.68,53.71,53.64,53.69,115978.0,48.1727,48.1997,48.1368,48.1817,115978.0
2019-08-08 10:10:00,53.7,53.7,53.65,53.68,70603.0,48.1907,48.1907,48.1458,48.1727,70603.0
2019-08-08 10:15:00,53.68,53.7,53.67,53.7,42047.0,48.1727,48.1907,48.1638,48.1907,42047.0
2019-08-08 10:20:00,53.7,53.7,53.68,53.7,36717.0,48.1907,48.1907,48.1727,48.1907,36717.0
2019-08-08 10:25:00,53.7,53.71,53.69,53.69,130724.0,48.1907,48.1997,48.1817,48.1817,130724.0
2019-08-08 10:30:00,53.69,53.74,53.69,53.74,71202.0,48.1817,48.2266,48.1817,48.2266,71202.0
2019-08-08 10:35:00,53.74,53.83,53.73,53.74,285386.0,48.2266,48.3073,48.2176,48.2266,285386.0
2019-08-08 10:40:00,53.75,53.79,53.73,53.79,78142.0,48.2356,48.2714,48.2176,48.2714,78142.0
2019-08-08 10:45:00,53.79,53.81,53.77,53.79,42790.0,48.2714,48.2894,48.2535,48.2714,42790.0
2019-08-08 10:50:00,53.8,53.84,53.8,53.83,56402.0,48.2804,48.3163,48.2804,48.3073,56402.0
2019-08-08 10:55:00,53.83,53.85,53.81,53.82,39429.0,48.3073,48.3253,48.2894,48.2984,39429.0
2019-08-08 11:00:00,53.81,53.84,53.81,53.84,70928.0,48.2894,48.3163,48.2894,48.3163,70928.0
2019-08-08 11:05:00,53.84,53.85,53.83,53.84,35611.0,48.3163,48.3253,48.3073,48.3163,35611.0
2019-08-08 11:10:00,53.84,53.86,53.82,53.85,39891.0,48.3163,48.3343,48.2984,48.3253,39891.0
2019-08-08 11:15:00,53.85,53.9,53.84,53.87,17870.0,48.3253,48.3702,48.3163,48.3432,17870.0
2019-08-08 11:20:00,53.87,53.89,53.86,53.88,61341.0,48.3432,48.3612,48.3343,48.3522,61341.0
2019-08-08 11:25:00,53.88,53.9,53.84,53.84,231035.0,48.3522,48.3702,48.3163,48.3163,231035.0
2019-08-08 11:30:00,53.84,53.92,53.84,53.92,190722.0,48.3163,48.3881,48.3163,48.3881,190722.0
2019-08-08 11:35:00,53.92,53.96,53.92,53.96,28644.0,48.3881,48.424,48.3881,48.424,28644.0
2019-08-08 11:40:00,53.96,53.99,53.95,53.98,18318.0,48.424,48.4509,48.415,48.442,18318.0
2019-08-08 11:45:00,53.97,53.97,53.94,53.95,114279.0,48.433,48.433,48.4061,48.415,114279.0
2019-08-08 11:50:00,53.94,53.99,53.94,53.98,16497.0,48.4061,48.4509,48.4061,48.442,16497.0
2019-08-08 11:55:00,53.99,54.02,53.97,54.01,106591.0,48.4509,48.4779,48.433,48.4689,106591.0
2019-08-08 12:00:00,54.01,54.03,53.99,54.01,127455.0,48.4689,48.4868,48.4509,48.4689,127455.0
2019-08-08 12:05:00,54.01,54.03,54.0,54.03,77884.0,48.4689,48.4868,48.4599,48.4868,77884.0
2019-08-08 12:10:00,54.02,54.03,54.0,54.01,30665.0,48.4779,48.4868,48.4599,48.4689,30665.0
2019-08-08 12:15:00,54.01,54.05,54.01,54.05,130323.0,48.4689,48.5048,48.4689,48.5048,130323.0
2019-08-08 12:20:00,54.05,54.07,54.04,54.05,39837.0,48.5048,48.5227,48.4958,48.5048,39837.0
2019-08-08 12:25:00,54.05,54.05,54.03,54.04,55298.0,48.5048,48.5048,48.4868,48.4958,55298.0
2019-08-08 12:30:00,54.04,54.07,54.04,54.07,46319.0,48.4958,48.5227,48.4958,48.5227,46319.0
2019-08-08 12:35:00,54.07,54.09,54.04,54.05,49180.0,48.5227,48.5407,48.4958,48.5048,49180.0
2019-08-08 12:40:00,54.04,54.06,54.02,54.03,87361.0,48.4958,48.5137,48.4779,48.4868,87361.0
2019-08-08 12:45:00,54.03,54.06,54.02,54.03,244200.0,48.4868,48.5137,48.4779,48.4868,244200.0
2019-08-08 12:50:00,54.03,54.08,54.03,54.06,74257.0,48.4868,48.5317,48.4868,48.5137,74257.0
2019-08-08 12:55:00,54.06,54.08,54.05,54.06,27718.0,48.5137,48.5317,48.5048,48.5137,27718.0
2019-08-08 13:00:00,54.07,54.08,54.04,54.08,99978.0,48.5227,48.5317,48.4958,48.5317,99978.0
2019-08-08 13:05:00,54.08,54.09,54.04,54.05,37628.0,48.5317,48.5407,48.4958,48.5048,37628.0
2019-08-08 13:10:00,54.04,54.06,54.04,54.05,15353.0,48.4958,48.5137,48.4958,48.5048,15353.0
2019-08-08 13:15:00,54.05,54.07,54.01,54.03,564986.0,48.5048,48.5227,48.4689,48.4868,564986.0
2019-08-08 13:20:00,54.02,54.07,54.02,54.06,53370.0,48.4779,48.5227,48.4779,48.5137,53370.0
2019-08-08 13:25:00,54.06,54.06,54.02,54.04,75869.0,48.5137,48.5137,48.4779,48.4958,75869.0
2019-08-08 13:30:00,54.04,54.06,54.03,54.06,50115.0,48.4958,48.5137,48.4868,48.5137,50115.0
2019-08-08 13:35:00,54.06,54.08,54.05,54.06,46061.0,48.5137,48.5317,48.5048,48.5137,46061.0
2019-08-08 13:40:00,54.06,54.08,54.06,54.08,40004.0,48.5137,48.5317,48.5137,48.5317,40004.0
2019-08-08 13:45:00,54.08,54.09,54.07,54.09,48239.0,48.5317,48.5407,48.5227,48.5407,48239.0
2019-08-08 13:50:00,54.09,54.1,54.08,54.09,45795.0,48.5407,48.5496,48.5317,48.5407,45795.0
2019-08-08 13:55:00,54.09,54.1,54.05,54.05,57559.0,48.5407,48.5496,48.5048,48.5048,57559.0
2019-08-08 14:00:00,54.05,54.05,54.03,54.05,128064.0,48.5048,48.5048,48.4868,48.5048,128064.0
2019-08-08 14:05:00,54.04,54.07,54.03,54.06,113371.0,48.4958,48.5227,48.4868,48.5137,113371.0
2019-08-08 14:10:00,54.05,54.07,54.04,54.06,40898.0,48.5048,48.5227,48.4958,48.5137,40898.0
2019-08-08 14:15:00,54.06,54.08,54.04,54.05,220878.0,48.5137,48.5317,48.4958,48.5048,220878.0
2019-08-08 14:20:00,54.06,54.07,54.05,54.07,49458.0,48.5137,48.5227,48.5048,48.5227,49458.0
2019-08-08 14:25:00,54.07,54.07,54.05,54.06,62987.0,48.5227,48.5227,48.5048,48.5137,62987.0
2019-08-08 14:30:00,54.06,54.08,54.06,54.06,36906.0,48.5137,48.5317,48.5137,48.5137,36906.0
2019-08-08 14:35:00,54.06,54.08,54.05,54.07,100860.0,48.5137,48.5317,48.5048,48.5227,100860.0
2019-08-08 14:40:00,54.07,54.11,54.06,54.1,40223.0,48.5227,48.5586,48.5137,48.5496,40223.0
2019-08-08 14:45:00,54.1,54.11,54.05,54.05,488942.0,48.5496,48.5586,48.5048,48.5048,488942.0
2019-08-08 14:50:00,54.05,54.07,54.05,54.06,115509.0,48.5048,48.5227,48.5048,48.5137,115509.0
2019-08-08 14:55:00,54.05,54.08,54.05,54.07,30855.0,48.5048,48.5317,48.5048,48.5227,30855.0
2019-08-08 15:00:00,54.06,54.1,54.06,54.1,64886.0,48.5137,48.5496,48.5137,48.5496,64886.0
2019-08-08 15:05:00,54.1,54.12,54.09,54.1,198308.0,48.5496,48.5676,48.5407,48.5496,198308.0
2019-08-08 15:10:00,54.11,54.12,54.08,54.1,996003.0,48.5586,48.5676,48.5317,48.5496,996003.0
2019-08-08 15:15:00,54.1,54.11,54.08,54.1,260600.0,48.5496,48.5586,48.5317,48.5496,260600.0
2019-08-08 15:20:00,54.1,54.11,54.09,54.09,48130.0,48.5496,48.5586,48.5407,48.5407,48130.0
2019-08-08 15:25:00,54.09,54.1,54.08,54.1,44021.0,48.5407,48.5496,48.5317,48.5496,44021.0
2019-08-08 15:30:00,54.1,54.12,54.09,54.12,58737.0,48.5496,48.5676,48.5407,48.5676,58737.0
2019-08-08 15:35:00,54.12,54.13,54.11,54.13,55329.0,48.5676,48.5766,48.5586,48.5766,55329.0
2019-08-08 15:40:00,54.12,54.17,54.12,54.15,125129.0,48.5676,48.6125,48.5676,48.5945,125129.0
2019-08-08 15:45:00,54.15,54.16,54.12,54.12,140442.0,48.5945,48.6035,48.5676,48.5676,140442.0
2019-08-08 15:50:00,54.12,54.14,54.1,54.12,261072.0,48.5676,48.5855,48.5496,48.5676,261072.0
2019-08-08 15:55:00,54.11,54.16,54.09,54.14,242789.0,48.5586,48.6035,48.5407,48.5855,242789.0
2019-08-09 09:30:00,53.86,53.87,53.83,53.87,72357.0,48.3343,48.3432,48.3073,48.3432,72357.0
2019-08-09 09:35:00,53.86,53.9,53.85,53.87,71258.0,48.3343,48.3702,48.3253,48.3432,71258.0
2019-08-09 09:40:00,53.87,53.87,53.82,53.83,179209.0,48.3432,48.3432,48.2984,48.3073,179209.0
2019-08-09 09:45:00,53.83,53.83,53.77,53.77,30249.0,48.3073,48.3073,48.2535,48.2535,30249.0
2019-08-09 09:50:00,53.77,53.77,53.71,53.74,248759.0,48.2535,48.2535,48.1997,48.2266,248759.0
2019-08-09 09:55:00,53.74,53.74,53.69,53.7,132594.0,48.2266,48.2266,48.1817,48.1907,132594.0
2019-08-09 10:00:00,53.71,53.72,53.68,53.72,90522.0,48.1997,48.2086,48.1727,48.2086,90522.0
2019-08-09 10:05:00,53.72,53.72,53.6,53.6,164529.0,48.2086,48.2086,48.1009,48.1009,164529.0
2019-08-09 10:10:00,53.59,53.68,53.59,53.66,136973.0,48.092,48.1727,48.092,48.1548,136973.0
2019-08-09 10:15:00,53.66,53.67,53.59,53.6,364550.0,48.1548,48.1638,48.092,48.1009,364550.0
2019-08-09 10:20:00,53.59,53.62,53.54,53.58,151161.0,48.092,48.1189,48.0471,48.083,151161.0
2019-08-09 10:25:00,53.58,53.6,53.52,53.53,165497.0,48.083,48.1009,48.0291,48.0381,165497.0
2019-08-09 10:30:00,53.53,53.55,53.48,53.49,84816.0,48.0381,48.0561,47.9933,48.0022,84816.0
2019-08-09 10:35:00,53.48,53.52,53.48,53.5,181406.0,47.9933,48.0291,47.9933,48.0112,181406.0
2019-08-09 10:40:00,53.49,53.53,53.47,53.52,65387.0,48.0022,48.0381,47.9843,48.0291,65387.0
2019-08-09 10:45:00,53.52,53.54,53.5,53.54,272097.0,48.0291,48.0471,48.0112,48.0471,272097.0
2019-08-09 10:50:00,53.54,53.59,53.53,53.57,152839.0,48.0471,48.092,48.0381,48.074,152839.0
2019-08-09 10:55:00,53.57,53.61,53.56,53.6,87710.0,48.074,48.1099,48.065,48.1009,87710.0
2019-08-09 11:00:00,53.6,53.61,53.57,53.58,72842.0,48.1009,48.1099,48.074,48.083,72842.0
2019-08-09 11:05:00,53.57,53.58,53.52,53.53,47353.0,48.074,48.083,48.0291,48.0381,47353.0
2019-08-09 11:10:00,53.52,53.58,53.52,53.57,39047.0,48.0291,48.083,48.0291,48.074,39047.0
2019-08-09 11:15:00,53.56,53.59,53.54,53.54,59922.0,48.065,48.092,48.0471,48.0471,59922.0
2019-08-09 11:20:00,53.53,53.54,53.47,53.47,66830.0,48.0381,48.0471,47.9843,47.9843,66830.0
2019-08-09 11:25:00,53.47,53.47,53.38,53.41,263966.0,47.9843,47.9843,47.9035,47.9304,263966.0
2019-08-09 11:30:00,53.4,53.47,53.4,53.46,407544.0,47.9215,47.9843,47.9215,47.9753,407544.0
2019-08-09 11:35:00,53.45,53.46,53.43,53.44,87096.0,47.9663,47.9753,47.9484,47.9574,87096.0
2019-08-09 11:40:00,53.44,53.49,53.44,53.45,148117.0,47.9574,48.0022,47.9574,47.9663,148117.0
2019-08-09 11:45:00,53.45,53.54,53.44,53.54,56882.0,47.9663,48.0471,47.9574,48.0471,56882.0
2019-08-09 11:50:00,53.53,53.54,53.48,53.49,36181.0,48.0381,48.0471,47.9933,48.0022,36181.0
2019-08-09 11:55:00,53.48,53.51,53.45,53.5,44659.0,47.9933,48.0202,47.9663,48.0112,44659.0
2019-08-09 12:00:00,53.49,53.53,53.48,53.53,37291.0,48.0022,48.0381,47.9933,48.0381,37291.0
2019-08-09 12:05:00,53.53,53.53,53.47,53.48,79579.0,48.0381,48.0381,47.9843,47.9933,79579.0
2019-08-09 12:10:00,53.48,53.51,53.48,53.51,12828.0,47.9933,48.0202,47.9933,48.0202,12828.0
2019-08-09 12:15:00,53.5,53.5,53.42,53.43,95273.0,48.0112,48.0112,47.9394,47.9484,95273.0
2019-08-09 12:20:00,53.43,53.47,53.41,53.45,37503.0,47.9484,47.9843,47.9304,47.9663,37503.0
2019-08-09 12:25:00,53.46,53.47,53.42,53.45,22133.0,47.9753,47.9843,47.9394,47.9663,22133.0
2019-08-09 12:30:00,53.45,53.48,53.43,53.47,21194.0,47.9663,47.9933,47.9484,47.9843,21194.0
2019-08-09 12:35:00,53.47,53.48,53.45,53.48,54402.0,47.9843,47.9933,47.9663,47.9933,54402.0
2019-08-09 12:40:00,53.48,53.5,53.46,53.49,22363.0,47.9933,48.0112,47.9753,48.0022,22363.0
2019-08-09 12:45:00,53.49,53.5,53.48,53.5,12658.0,48.0022,48.0112,47.9933,48.0112,12658.0
2019-08-09 12:50:00,53.5,53.6,53.47,53.58,150028.0,48.0112,48.1009,47.9843,48.083,150028.0
2019-08-09 12:55:00,53.6,53.65,53.56,53.57,348766.0,48.1009,48.1458,48.065,48.074,348766.0
2019-08-09 13:00:00,53.56,53.58,53.52,53.53,60767.0,48.065,48.083,48.0291,48.0381,60767.0
2019-08-09 13:05:00,53.53,53.54,53.51,53.53,71709.0,48.0381,48.0471,48.0202,48.0381,71709.0
2019-08-09 13:10:00,53.52,53.57,53.51,53.55,32211.0,48.0291,48.074,48.0202,48.0561,32211.0
2019-08-09 13:15:00,53.55,53.59,53.53,53.59,50000.0,48.0561,48.092,48.0381,48.092,50000.0
2019-08-09 13:20:00,53.58,53.62,53.57,53.61,44237.0,48.083,48.1189,48.074,48.1099,44237.0
2019-08-09 13:25:00,53.61,53.65,53.6,53.63,65368.0,48.1099,48.1458,48.1009,48.1279,65368.0
2019-08-09 13:30:00,53.64,53.7,53.64,53.68,63089.0,48.1368,48.1907,48.1368,48.1727,63089.0
2019-08-09 13:35:00,53.68,53.69,53.66,53.67,15358.0,48.1727,48.1817,48.1548,48.1638,15358.0
2019-08-09 13:40:00,53.68,53.69,53.66,53.68,37950.0,48.1727,48.1817,48.1548,48.1727,37950.0
2019-08-09 13:45:00,53.68,53.69,53.66,53.69,53475.0,48.1727,48.1817,48.1548,48.1817,53475.0
2019-08-09 13:50:00,53.68,53.69,53.66,53.66,21507.0,48.1727,48.1817,48.1548,48.1548,21507.0
2019-08-09 13:55:00,53.67,53.67,53.65,53.65,31134.0,48.1638,48.1638,48.1458,48.1458,31134.0
2019-08-09 14:00:00,53.64,53.65,53.62,53.65,48409.0,48.1368,48.1458,48.1189,48.1458,48409.0
2019-08-09 14:05:00,53.65,53.67,53.64,53.64,16492.0,48.1458,48.1638,48.1368,48.1368,16492.0
2019-08-09 14:10:00,53.65,53.66,53.63,53.63,12921.0,48.1458,48.1548,48.1279,48.1279,12921.0
2019-08-09 14:15:00,53.63,53.65,53.63,53.65,10326.0,48.1279,48.1458,48.1279,48.1458,10326.0
2019-08-09 14:20:00,53.64,53.66,53.62,53.66,24133.0,48.1368,48.1548,48.1189,48.1548,24133.0
2019-08-09 14:25:00,53.66,53.69,53.66,53.67,9353.0,48.1548,48.1817,48.1548,48.1638,9353.0
2019-08-09 14:30:00,53.68,53.7,53.68,53.69,15894.0,48.1727,48.1907,48.1727,48.1817,15894.0
2019-08-09 14:35:00,53.69,53.69,53.62,53.65,25805.0,48.1817,48.1817,48.1189,48.1458,25805.0
2019-08-09 14:40:00,53.65,53.66,53.64,53.65,20662.0,48.1458,48.1548,48.1368,48.1458,20662.0
2019-08-09 14:45:00,53.65,53.67,53.64,53.65,81895.0,48.1458,48.1638,48.1368,48.1458,81895.0
2019-08-09 14:50:00,53.65,53.65,53.62,53.64,15041.0,48.1458,48.1458,48.1189,48.1368,15041.0
2019-08-09 14:55:00,53.65,53.67,53.65,53.65,11541.0,48.1458,48.1638,48.1458,48.1458,11541.0
2019-08-09 15:00:00,53.65,53.7,53.64,53.7,17647.0,48.1458,48.1907,48.1368,48.1907,17647.0
2019-08-09 15:05:00,53.7,53.75,53.7,53.75,19611.0,48.1907,48.2356,48.1907,48.2356,19611.0
2019-08-09 15:10:00,53.74,53.76,53.74,53.75,12420.0,48.2266,48.2445,48.2266,48.2356,12420.0
2019-08-09 15:15:00,53.75,53.76,53.71,53.73,21864.0,48.2356,48.2445,48.1997,48.2176,21864.0
2019-08-09 15:20:00,53.73,53.73,53.71,53.71,25110.0,48.2176,48.2176,48.1997,48.1997,25110.0
2019-08-09 15:25:00,53.71,53.72,53.68,53.69,27598.0,48.1997,48.2086,48.1727,48.1817,27598.0
2019-08-09 15:30:00,53.69,53.73,53.68,53.72,107789.0,48.1817,48.2176,48.1727,48.2086,107789.0
2019-08-09 15:35:00,53.72,53.74,53.71,53.73,22092.0,48.2086,48.2266,48.1997,48.2176,22092.0
2019-08-09 15:40:00,53.73,53.74,53.71,53.71,22113.0,48.2176,48.2266,48.1997,48.1997,22113.0
2019-08-09 15:45:00,53.71,53.72,53.69,53.7,60205.0,48.1997,48.2086,48.1817,48.1907,60205.0
2019-08-09 15:50:00,53.7,53.71,53.64,53.65,115972.0,48.1907,48.1997,48.1368,48.1458,115972.0
2019-08-09 15:55:00,53.65,53.65,53.56,53.57,487132.0,48.1458,48.1458,48.065,48.074,487132.0
2019-08-12 09:30:00,53.4,53.43,53.33,53.35,76975.0,47.9215,47.9484,47.8586,47.8766,76975.0
2019-08-12 09:35:00,53.35,53.36,53.3,53.33,66563.0,47.8766,47.8856,47.8317,47.8586,66563.0
2019-08-12 09:40:00,53.32,53.32,53.28,53.31,50482.0,47.8497,47.8497,47.8138,47.8407,50482.0
2019-08-12 09:45:00,53.3,53.35,53.28,53.31,117091.0,47.8317,47.8766,47.8138,47.8407,117091.0
2019-08-12 09:50:00,53.31,53.35,53.3,53.3,92652.0,47.8407,47.8766,47.8317,47.8317,92652.0
2019-08-12 09:55:00,53.3,53.32,53.28,53.3,27709.0,47.8317,47.8497,47.8138,47.8317,27709.0
2019-08-12 10:00:00,53.31,53.35,53.3,53.32,132473.0,47.8407,47.8766,47.8317,47.8497,132473.0
2019-08-12 10:05:00,53.31,53.31,53.25,53.26,62639.0,47.8407,47.8407,47.7868,47.7958,62639.0
2019-08-12 10:10:00,53.26,53.31,53.25,53.3,82300.0,47.7958,47.8407,47.7868,47.8317,82300.0
2019-08-12 10:15:00,53.31,53.36,53.29,53.36,218570.0,47.8407,47.8856,47.8227,47.8856,218570.0
2019-08-12 10:20:00,53.36,53.41,53.35,53.41,79775.0,47.8856,47.9304,47.8766,47.9304,79775.0
2019-08-12 10:25:00,53.42,53.45,53.39,53.4,94038.0,47.9394,47.9663,47.9125,47.9215,94038.0
2019-08-12 10:30:00,53.41,53.44,53.39,53.4,29562.0,47.9304,47.9574,47.9125,47.9215,29562.0
2019-08-12 10:35:00,53.4,53.4,53.37,53.39,54698.0,47.9215,47.9215,47.8945,47.9125,54698.0
2019-08-12 10:40:00,53.39,53.4,53.33,53.33,60026.0,47.9125,47.9215,47.8586,47.8586,60026.0
2019-08-12 10:45:00,53.33,53.33,53.28,53.3,30560.0,47.8586,47.8586,47.8138,47.8317,30560.0
2019-08-12 10:50:00,53.3,53.33,53.3,53.33,40983.0,47.8317,47.8586,47.8317,47.8586,40983.0
2019-08-12 10:55:00,53.33,53.37,53.32,53.36,8766.0,47.8586,47.8945,47.8497,47.8856,8766.0
2019-08-12 11:00:00,53.36,53.36,53.29,53.3,66392.0,47.8856,47.8856,47.8227,47.8317,66392.0
2019-08-12 11:05:00,53.3,53.32,53.28,53.28,39531.0,47.8317,47.8497,47.8138,47.8138,39531.0
2019-08-12 11:10:00,53.28,53.28,53.19,53.2,91529.0,47.8138,47.8138,47.733,47.742,91529.0
2019-08-12 11:15:00,53.19,53.25,53.19,53.25,65558.0,47.733,47.7868,47.733,47.7868,65558.0
2019-08-12 11:20:00,53.25,53.31,53.25,53.29,56303.0,47.7868,47.8407,47.7868,47.8227,56303.0
2019-08-12 11:25:00,53.3,53.31,53.28,53.3,36896.0,47.8317,47.8407,47.8138,47.8317,36896.0
2019-08-12 11:30:00,53.3,53.32,53.25,53.27,144089.0,47.8317,47.8497,47.7868,47.8048,144089.0
2019-08-12 11:35:00,53.26,53.3,53.26,53.28,107224.0,47.7958,47.8317,47.7958,47.8138,107224.0
2019-08-12 11:40:00,53.28,53.33,53.27,53.33,22360.0,47.8138,47.8586,47.8048,47.8586,22360.0
2019-08-12 11:45:00,53.34,53.38,53.33,53.37,41771.0,47.8676,47.9035,47.8586,47.8945,41771.0
2019-08-12 11:50:00,53.38,53.39,53.36,53.38,18093.0,47.9035,47.9125,47.8856,47.9035,18093.0
2019-08-12 11:55:00,53.38,53.39,53.35,53.35,59785.0,47.9035,47.9125,47.8766,47.8766,59785.0
2019-08-12 12:00:00,53.35,53.35,53.3,53.3,17294.0,47.8766,47.8766,47.8317,47.8317,17294.0
2019-08-12 12:05:00,53.29,53.33,53.29,53.33,13215.0,47.8227,47.8586,47.8227,47.8586,13215.0
2019-08-12 12:10:00,53.33,53.38,53.33,53.37,68602.0,47.8586,47.9035,47.8586,47.8945,68602.0
2019-08-12 12:15:00,53.37,53.38,53.34,53.38,115896.0,47.8945,47.9035,47.8676,47.9035,115896.0
2019-08-12 12:20:00,53.38,53.4,53.36,53.37,22301.0,47.9035,47.9215,47.8856,47.8945,22301.0
2019-08-12 12:25:00,53.37,53.39,53.36,53.39,17430.0,47.8945,47.9125,47.8856,47.9125,17430.0
2019-08-12 12:30:00,53.38,53.41,53.38,53.38,18224.0,47.9035,47.9304,47.9035,47.9035,18224.0
2019-08-12 12:35:00,53.38,53.39,53.36,53.38,39270.0,47.9035,47.9125,47.8856,47.9035,39270.0
2019-08-12 12:40:00,53.36,53.36,53.3,53.33,118442.0,47.8856,47.8856,47.8317,47.8586,118442.0
2019-08-12 12:45:00,53.32,53.33,53.29,53.31,29187.0,47.8497,47.8586,47.8227,47.8407,29187.0
2019-08-12 12:50:00,53.31,53.32,53.26,53.27,28121.0,47.8407,47.8497,47.7958,47.8048,28121.0
2019-08-12 12:55:00,53.27,53.31,53.26,53.27,30621.0,47.8048,47.8407,47.7958,47.8048,30621.0
2019-08-12 13:00:00,53.28,53.29,53.26,53.27,11011.0,47.8138,47.8227,47.7958,47.8048,11011.0
2019-08-12 13:05:00,53.27,53.31,53.26,53.27,38411.0,47.8048,47.8407,47.7958,47.8048,38411.0
2019-08-12 13:10:00,53.27,53.29,53.26,53.28,28662.0,47.8048,47.8227,47.7958,47.8138,28662.0
2019-08-12 13:15:00,53.28,53.29,53.22,53.24,34066.0,47.8138,47.8227,47.7599,47.7779,34066.0
2019-08-12 13:20:00,53.24,53.28,53.24,53.25,14159.0,47.7779,47.8138,47.7779,47.7868,14159.0
2019-08-12 13:25:00,53.25,53.27,53.24,53.26,10314.0,47.7868,47.8048,47.7779,47.7958,10314.0
2019-08-12 13:30:00,53.25,53.26,53.23,53.25,6052.0,47.7868,47.7958,47.7689,47.7868,6052.0
2019-08-12 13:35:00,53.24,53.25,53.2,53.21,23818.0,47.7779,47.7868,47.742,47.751,23818.0
2019-08-12 13:40:00,53.21,53.22,53.17,53.18,89574.0,47.751,47.7599,47.7151,47.724,89574.0
2019-08-12 13:45:00,53.18,53.19,53.16,53.17,13156.0,47.724,47.733,47.7061,47.7151,13156.0
2019-08-12 13:50:00,53.17,53.18,53.14,53.17,18473.0,47.7151,47.724,47.6881,47.7151,18473.0
2019-08-12 13:55:00,53.16,53.19,53.16,53.18,40163.0,47.7061,47.733,47.7061,47.724,40163.0
2019-08-12 14:00:00,53.17,53.18,53.15,53.17,30677.0,47.7151,47.724,47.6971,47.7151,30677.0
2019-08-12 14:05:00,53.18,53.18,53.15,53.17,10934.0,47.724,47.724,47.6971,47.7151,10934.0
2019-08-12 14:10:00,53.16,53.19,53.15,53.18,8612.0,47.7061,47.733,47.6971,47.724,8612.0
2019-08-12 14:15:00,53.18,53.18,53.14,53.14,10261.0,47.724,47.724,47.6881,47.6881,10261.0
2019-08-12 14:20:00,53.14,53.15,53.12,53.13,19597.0,47.6881,47.6971,47.6702,47.6792,19597.0
2019-08-12 14:25:00,53.13,53.14,53.1,53.11,53865.0,47.6792,47.6881,47.6522,47.6612,53865.0
2019-08-12 14:30:00,53.11,53.12,53.1,53.11,40329.0,47.6612,47.6702,47.6522,47.6612,40329.0
2019-08-12 14:35:00,53.11,53.11,53.06,53.07,30943.0,47.6612,47.6612,47.6163,47.6253,30943.0
2019-08-12 14:40:00,53.07,53.07,53.0,53.04,66513.0,47.6253,47.6253,47.5625,47.5984,66513.0
2019-08-12 14:45:00,53.03,53.04,52.99,52.99,323240.0,47.5894,47.5984,47.5535,47.5535,323240.0
2019-08-12 14:50:00,53.0,53.06,53.0,53.02,210460.0,47.5625,47.6163,47.5625,47.5804,210460.0
2019-08-12 14:55:00,53.03,53.04,52.98,53.01,30143.0,47.5894,47.5984,47.5445,47.5715,30143.0
2019-08-12 15:00:00,53.01,53.08,53.0,53.06,351480.0,47.5715,47.6343,47.5625,47.6163,351480.0
2019-08-12 15:05:00,53.06,53.09,53.04,53.05,77320.0,47.6163,47.6433,47.5984,47.6074,77320.0
2019-08-12 15:10:00,53.05,53.07,53.05,53.06,28977.0,47.6074,47.6253,47.6074,47.6163,28977.0
2019-08-12 15:15:00,53.06,53.1,53.05,53.08,40830.0,47.6163,47.6522,47.6074,47.6343,40830.0
2019-08-12 15:20:00,53.07,53.08,53.03,53.06,111301.0,47.6253,47.6343,47.5894,47.6163,111301.0
2019-08-12 15:25:00,53.05,53.08,53.04,53.08,40753.0,47.6074,47.6343,47.5984,47.6343,40753.0
2019-08-12 15:30:00,53.07,53.08,53.04,53.05,33432.0,47.6253,47.6343,47.5984,47.6074,33432.0
2019-08-12 15:35:00,53.05,53.08,53.03,53.08,36460.0,47.6074,47.6343,47.5894,47.6343,36460.0
2019-08-12 15:40:00,53.07,53.09,53.05,53.09,90025.0,47.6253,47.6433,47.6074,47.6433,90025.0
2019-08-12 15:45:00,53.09,53.11,53.04,53.05,93207.0,47.6433,47.6612,47.5984,47.6074,93207.0
2019-08-12 15:50:00,53.05,53.09,53.04,53.08,153006.0,47.6074,47.6433,47.5984,47.6343,153006.0
2019-08-12 15:55:00,53.08,53.09,53.04,53.06,171744.0,47.6343,47.6433,47.5984,47.6163,171744.0
2019-08-13 09:30:00,53.2,53.2,53.13,53.18,63512.0,47.742,47.742,47.6792,47.724,63512.0
2019-08-13 09:35:00,53.18,53.4,53.18,53.36,252302.0,47.724,47.9215,47.724,47.8856,252302.0
2019-08-13 09:40:00,53.36,53.4,53.33,53.39,81410.0,47.8856,47.9215,47.8586,47.9125,81410.0
2019-08-13 09:45:00,53.39,53.78,53.35,53.62,842379.0,47.9125,48.2625,47.8766,48.1189,842379.0
2019-08-13 09:50:00,53.62,53.69,53.49,53.64,319027.0,48.1189,48.1817,48.0022,48.1368,319027.0
2019-08-13 09:55:00,53.65,53.7,53.57,53.6,258774.0,48.1458,48.1907,48.074,48.1009,258774.0
2019-08-13 10:00:00,53.6,53.69,53.59,53.61,207336.0,48.1009,48.1817,48.092,48.1099,207336.0
2019-08-13 10:05:00,53.64,53.66,53.58,53.59,390797.0,48.1368,48.1548,48.083,48.092,390797.0
2019-08-13 10:10:00,53.6,53.62,53.57,53.6,375658.0,48.1009,48.1189,48.074,48.1009,375658.0
2019-08-13 10:15:00,53.61,53.64,53.56,53.64,503469.0,48.1099,48.1368,48.065,48.1368,503469.0
2019-08-13 10:20:00,53.64,53.65,53.56,53.61,80954.0,48.1368,48.1458,48.065,48.1099,80954.0
2019-08-13 10:25:00,53.61,53.67,53.58,53.58,471298.0,48.1099,48.1638,48.083,48.083,471298.0
2019-08-13 10:30:00,53.57,53.62,53.54,53.61,197419.0,48.074,48.1189,48.0471,48.1099,197419.0
2019-08-13 10:35:00,53.61,53.65,53.59,53.63,126435.0,48.1099,48.1458,48.092,48.1279,126435.0
2019-08-13 10:40:00,53.64,53.65,53.56,53.59,157604.0,48.1368,48.1458,48.065,48.092,157604.0
2019-08-13 10:45:00,53.59,53.63,53.57,53.58,112857.0,48.092,48.1279,48.074,48.083,112857.0
2019-08-13 10:50:00,53.58,53.61,53.55,53.6,49030.0,48.083,48.1099,48.0561,48.1009,49030.0
2019-08-13 10:55:00,53.6,53.61,53.56,53.56,41015.0,48.1009,48.1099,48.065,48.065,41015.0
2019-08-13 11:00:00,53.56,53.58,53.52,53.55,27769.0,48.065,48.083,48.0291,48.0561,27769.0
2019-08-13 11:05:00,53.55,53.62,53.54,53.62,144301.0,48.0561,48.1189,48.0471,48.1189,144301.0
2019-08-13 11:10:00,53.62,53.65,53.6,53.64,78150.0,48.1189,48.1458,48.1009,48.1368,78150.0
2019-08-13 11:15:00,53.64,53.65,53.51,53.55,254055.0,48.1368,48.1458,48.0202,48.0561,254055.0
2019-08-13 11:20:00,53.56,53.57,53.53,53.55,82626.0,48.065,48.074,48.0381,48.0561,82626.0
2019-08-13 11:25:00,53.54,53.6,53.53,53.59,111604.0,48.0471,48.1009,48.0381,48.092,111604.0
2019-08-13 11:30:00,53.59,53.59,53.54,53.57,70716.0,48.092,48.092,48.0471,48.074,70716.0
2019-08-13 11:35:00,53.56,53.63,53.56,53.62,21626.0,48.065,48.1279,48.065,48.1189,21626.0
2019-08-13 11:40:00,53.62,53.69,53.62,53.68,27958.0,48.1189,48.1817,48.1189,48.1727,27958.0
2019-08-13 11:45:00,53.68,53.68,53.63,53.66,20405.0,48.1727,48.1727,48.1279,48.1548,20405.0
2019-08-13 11:50:00,53.65,53.69,53.63,53.69,33895.0,48.1458,48.1817,48.1279,48.1817,33895.0
2019-08-13 11:55:00,53.69,53.7,53.67,53.69,71970.0,48.1817,48.1907,48.1638,48.1817,71970.0
2019-08-13 12:00:00,53.7,53.7,53.67,53.68,51846.0,48.1907,48.1907,48.1638,48.1727,51846.0
2019-08-13 12:05:00,53.67,53.71,53.65,53.7,11371.0,48.1638,48.1997,48.1458,48.1907,11371.0
2019-08-13 12:10:00,53.71,53.72,53.69,53.72,8808.0,48.1997,48.2086,48.1817,48.2086,8808.0
2019-08-13 12:15:00,53.73,53.74,53.7,53.71,11593.0,48.2176,48.2266,48.1907,48.1997,11593.0
2019-08-13 12:20:00,53.71,53.74,53.69,53.71,35513.0,48.1997,48.2266,48.1817,48.1997,35513.0
2019-08-13 12:25:00,53.71,53.71,53.67,53.67,12851.0,48.1997,48.1997,48.1638,48.1638,12851.0
2019-08-13 12:30:00,53.67,53.68,53.63,53.64,19872.0,48.1638,48.1727,48.1279,48.1368,19872.0
2019-08-13 12:35:00,53.65,53.67,53.63,53.63,21865.0,48.1458,48.1638,48.1279,48.1279,21865.0
2019-08-13 12:40:00,53.63,53.64,53.62,53.64,56651.0,48.1279,48.1368,48.1189,48.1368,56651.0
2019-08-13 12:45:00,53.63,53.66,53.63,53.64,73348.0,48.1279,48.1548,48.1279,48.1368,73348.0
2019-08-13 12:50:00,53.64,53.66,53.62,53.62,16425.0,48.1368,48.1548,48.1189,48.1189,16425.0
2019-08-13 12:55:00,53.62,53.63,53.59,53.62,19936.0,48.1189,48.1279,48.092,48.1189,19936.0
2019-08-13 13:00:00,53.61,53.64,53.58,53.64,78055.0,48.1099,48.1368,48.083,48.1368,78055.0
2019-08-13 13:05:00,53.65,53.66,53.63,53.64,49618.0,48.1458,48.1548,48.1279,48.1368,49618.0
2019-08-13 13:10:00,53.64,53.65,53.63,53.64,107493.0,48.1368,48.1458,48.1279,48.1368,107493.0
2019-08-13 13:15:00,53.64,53.64,53.55,53.59,370544.0,48.1368,48.1368,48.0561,48.092,370544.0
2019-08-13 13:20:00,53.59,53.64,53.58,53.62,120153.0,48.092,48.1368,48.083,48.1189,120153.0
2019-08-13 13:25:00,53.62,53.64,53.6,53.63,116268.0,48.1189,48.1368,48.1009,48.1279,116268.0
2019-08-13 13:30:00,53.63,53.66,53.62,53.65,32178.0,48.1279,48.1548,48.1189,48.1458,32178.0
2019-08-13 13:35:00,53.66,53.67,53.63,53.64,19916.0,48.1548,48.1638,48.1279,48.1368,19916.0
2019-08-13 13:40:00,53.64,53.65,53.62,53.64,14128.0,48.1368,48.1458,48.1189,48.1368,14128.0
2019-08-13 13:45:00,53.63,53.66,53.62,53.63,35110.0,48.1279,48.1548,48.1189,48.1279,35110.0
2019-08-13 13:50:00,53.64,53.65,53.62,53.63,13584.0,48.1368,48.1458,48.1189,48.1279,13584.0
2019-08-13 13:55:00,53.63,53.65,53.63,53.63,39839.0,48.1279,48.1458,48.1279,48.1279,39839.0
2019-08-13 14:00:00,53.64,53.64,53.62,53.64,19224.0,48.1368,48.1368,48.1189,48.1368,19224.0
2019-08-13 14:05:00,53.64,53.64,53.61,53.62,18998.0,48.1368,48.1368,48.1099,48.1189,18998.0
2019-08-13 14:10:00,53.63,53.64,53.61,53.62,34831.0,48.1279,48.1368,48.1099,48.1189,34831.0
2019-08-13 14:15:00,53.63,53.64,53.61,53.61,47324.0,48.1279,48.1368,48.1099,48.1099,47324.0
2019-08-13 14:20:00,53.62,53.63,53.62,53.63,17081.0,48.1189,48.1279,48.1189,48.1279,17081.0
2019-08-13 14:25:00,53.63,53.67,53.63,53.66,41952.0,48.1279,48.1638,48.1279,48.1548,41952.0
2019-08-13 14:30:00,53.67,53.67,53.64,53.66,28569.0,48.1638,48.1638,48.1368,48.1548,28569.0
2019-08-13 14:35:00,53.66,53.67,53.64,53.67,29723.0,48.1548,48.1638,48.1368,48.1638,29723.0
2019-08-13 14:40:00,53.67,53.68,53.66,53.67,37794.0,48.1638,48.1727,48.1548,48.1638,37794.0
2019-08-13 14:45:00,53.67,53.68,53.65,53.66,37046.0,48.1638,48.1727,48.1458,48.1548,37046.0
2019-08-13 14:50:00,53.66,53.68,53.65,53.66,55817.0,48.1548,48.1727,48.1458,48.1548,55817.0
2019-08-13 14:55:00,53.66,53.67,53.64,53.65,55290.0,48.1548,48.1638,48.1368,48.1458,55290.0
2019-08-13 15:00:00,53.64,53.65,53.62,53.63,73100.0,48.1368,48.1458,48.1189,48.1279,73100.0
2019-08-13 15:05:00,53.63,53.63,53.61,53.63,119449.0,48.1279,48.1279,48.1099,48.1279,119449.0
2019-08-13 15:10:00,53.63,53.63,53.6,53.62,105975.0,48.1279,48.1279,48.1009,48.1189,105975.0
2019-08-13 15:15:00,53.62,53.63,53.61,53.62,51836.0,48.1189,48.1279,48.1099,48.1189,51836.0
2019-08-13 15:20:00,53.62,53.63,53.61,53.62,35350.0,48.1189,48.1279,48.1099,48.1189,35350.0
2019-08-13 15:25:00,53.62,53.64,53.61,53.64,67299.0,48.1189,48.1368,48.1099,48.1368,67299.0
2019-08-13 15:30:00,53.64,53.64,53.6,53.61,225425.0,48.1368,48.1368,48.1009,48.1099,225425.0
2019-08-13 15:35:00,53.61,53.62,53.6,53.62,98425.0,48.1099,48.1189,48.1009,48.1189,98425.0
2019-08-13 15:40:00,53.62,53.63,53.6,53.6,91892.0,48.1189,48.1279,48.1009,48.1009,91892.0
2019-08-13 15:45:00,53.61,53.61,53.58,53.61,117984.0,48.1099,48.1099,48.083,48.1099,117984.0
2019-08-13 15:50:00,53.61,53.65,53.6,53.65,225880.0,48.1099,48.1458,48.1009,48.1458,225880.0
2019-08-13 15:55:00,53.65,53.65,53.58,53.64,270283.0,48.1458,48.1458,48.083,48.1368,270283.0
2019-08-14 09:30:00,52.78,52.81,52.7,52.76,104734.0,47.3651,47.392,47.2933,47.3471,104734.0
2019-08-14 09:35:00,52.76,52.82,52.76,52.81,99242.0,47.3471,47.401,47.3471,47.392,99242.0
2019-08-14 09:40:00,52.82,52.82,52.7,52.71,35182.0,47.401,47.401,47.2933,47.3022,35182.0
2019-08-14 09:45:00,52.72,52.72,52.64,52.64,132686.0,47.3112,47.3112,47.2394,47.2394,132686.0
2019-08-14 09:50:00,52.64,52.79,52.63,52.74,239423.0,47.2394,47.374,47.2305,47.3292,239423.0
2019-08-14 09:55:00,52.74,52.77,52.71,52.74,69056.0,47.3292,47.3561,47.3022,47.3292,69056.0
2019-08-14 10:00:00,52.73,52.74,52.61,52.63,82678.0,47.3202,47.3292,47.2125,47.2305,82678.0
2019-08-14 10:05:00,52.64,52.68,52.61,52.66,54123.0,47.2394,47.2753,47.2125,47.2574,54123.0
2019-08-14 10:10:00,52.66,52.66,52.59,52.61,80984.0,47.2574,47.2574,47.1946,47.2125,80984.0
2019-08-14 10:15:00,52.6,52.65,52.6,52.62,117614.0,47.2035,47.2484,47.2035,47.2215,117614.0
2019-08-14 10:20:00,52.63,52.68,52.62,52.67,72028.0,47.2305,47.2753,47.2215,47.2664,72028.0
2019-08-14 10:25:00,52.67,52.73,52.65,52.71,48501.0,47.2664,47.3202,47.2484,47.3022,48501.0
2019-08-14 10:30:00,52.71,52.71,52.66,52.68,37121.0,47.3022,47.3022,47.2574,47.2753,37121.0
2019-08-14 10:35:00,52.68,52.68,52.62,52.63,60637.0,47.2753,47.2753,47.2215,47.2305,60637.0
2019-08-14 10:40:00,52.63,52.66,52.61,52.66,100402.0,47.2305,47.2574,47.2125,47.2574,100402.0
2019-08-14 10:45:00,52.65,52.66,52.61,52.62,38104.0,47.2484,47.2574,47.2125,47.2215,38104.0
2019-08-14 10:50:00,52.62,52.64,52.59,52.64,29013.0,47.2215,47.2394,47.1946,47.2394,29013.0
2019-08-14 10:55:00,52.64,52.67,52.62,52.63,68294.0,47.2394,47.2664,47.2215,47.2305,68294.0
2019-08-14 11:00:00,52.62,52.63,52.56,52.58,156330.0,47.2215,47.2305,47.1676,47.1856,156330.0
2019-08-14 11:05:00,52.58,52.6,52.56,52.56,254422.0,47.1856,47.2035,47.1676,47.1676,254422.0
2019-08-14 11:10:00,52.56,52.57,52.5,52.5,58397.0,47.1676,47.1766,47.1138,47.1138,58397.0
2019-08-14 11:15:00,52.5,52.52,52.47,52.5,95158.0,47.1138,47.1317,47.0869,47.1138,95158.0
2019-08-14 11:20:00,52.5,52.52,52.48,52.52,60029.0,47.1138,47.1317,47.0958,47.1317,60029.0
2019-08-14 11:25:00,52.51,52.57,52.51,52.54,80275.0,47.1228,47.1766,47.1228,47.1497,80275.0
2019-08-14 11:30:00,52.54,52.57,52.53,52.57,51488.0,47.1497,47.1766,47.1407,47.1766,51488.0
2019-08-14 11:35:00,52.57,52.58,52.52,52.58,150202.0,47.1766,47.1856,47.1317,47.1856,150202.0
2019-08-14 11:40:00,52.59,52.59,52.52,52.53,133699.0,47.1946,47.1946,47.1317,47.1407,133699.0
2019-08-14 11:45:00,52.53,52.53,52.47,52.51,317079.0,47.1407,47.1407,47.0869,47.1228,317079.0
2019-08-14 11:50:00,52.51,52.54,52.49,52.52,91318.0,47.1228,47.1497,47.1048,47.1317,91318.0
2019-08-14 11:55:00,52.51,52.51,52.47,52.5,293669.0,47.1228,47.1228,47.0869,47.1138,293669.0
2019-08-14 12:00:00,52.5,52.5,52.44,52.45,114713.0,47.1138,47.1138,47.06,47.0689,114713.0
2019-08-14 12:05:00,52.44,52.47,52.43,52.44,58747.0,47.06,47.0869,47.051,47.06,58747.0
2019-08-14 12:10:00,52.45,52.5,52.44,52.48,198058.0,47.0689,47.1138,47.06,47.0958,198058.0
2019-08-14 12:15:00,52.48,52.49,52.45,52.48,101140.0,47.0958,47.1048,47.0689,47.0958,101140.0
2019-08-14 12:20:00,52.48,52.52,52.46,52.48,124068.0,47.0958,47.1317,47.0779,47.0958,124068.0
2019-08-14 12:25:00,52.48,52.5,52.45,52.49,85239.0,47.0958,47.1138,47.0689,47.1048,85239.0
2019-08-14 12:30:00,52.49,52.55,52.49,52.54,73740.0,47.1048,47.1587,47.1048,47.1497,73740.0
2019-08-14 12:35:00,52.53,52.56,52.51,52.52,239317.0,47.1407,47.1676,47.1228,47.1317,239317.0
2019-08-14 12:40:00,52.52,52.52,52.47,52.5,368476.0,47.1317,47.1317,47.0869,47.1138,368476.0
2019-08-14 12:45:00,52.49,52.5,52.45,52.46,330246.0,47.1048,47.1138,47.0689,47.0779,330246.0
2019-08-14 12:50:00,52.45,52.46,52.43,52.45,55372.0,47.0689,47.0779,47.051,47.0689,55372.0
2019-08-14 12:55:00,52.44,52.44,52.41,52.42,21998.0,47.06,47.06,47.033,47.042,21998.0
2019-08-14 13:00:00,52.41,52.44,52.38,52.41,66763.0,47.033,47.06,47.0061,47.033,66763.0
2019-08-14 13:05:00,52.42,52.45,52.4,52.45,101979.0,47.042,47.0689,47.0241,47.0689,101979.0
2019-08-14 13:10:00,52.45,52.48,52.43,52.48,48208.0,47.0689,47.0958,47.051,47.0958,48208.0
2019-08-14 13:15:00,52.47,52.49,52.43,52.44,72547.0,47.0869,47.1048,47.051,47.06,72547.0
2019-08-14 13:20:00,52.45,52.51,52.44,52.51,304331.0,47.0689,47.1228,47.06,47.1228,304331.0
2019-08-14 13:25:00,52.51,52.61,52.5,52.57,233644.0,47.1228,47.2125,47.1138,47.1766,233644.0
2019-08-14 13:30:00,52.57,52.6,52.56,52.59,29573.0,47.1766,47.2035,47.1676,47.1946,29573.0
2019-08-14 13:35:00,52.6,52.61,52.57,52.58,90885.0,47.2035,47.2125,47.1766,47.1856,90885.0
2019-08-14 13:40:00,52.58,52.6,52.57,52.58,76079.0,47.1856,47.2035,47.1766,47.1856,76079.0
2019-08-14 13:45:00,52.58,52.59,52.57,52.58,42303.0,47.1856,47.1946,47.1766,47.1856,42303.0
2019-08-14 13:50:00,52.59,52.6,52.57,52.57,42261.0,47.1946,47.2035,47.1766,47.1766,42261.0
2019-08-14 13:55:00,52.58,52.59,52.56,52.57,39425.0,47.1856,47.1946,47.1676,47.1766,39425.0
2019-08-14 14:00:00,52.57,52.58,52.51,52.53,70241.0,47.1766,47.1856,47.1228,47.1407,70241.0
2019-08-14 14:05:00,52.52,52.53,52.5,52.52,73254.0,47.1317,47.1407,47.1138,47.1317,73254.0
2019-08-14 14:10:00,52.52,52.55,52.52,52.52,26920.0,47.1317,47.1587,47.1317,47.1317,26920.0
2019-08-14 14:15:00,52.53,52.56,52.52,52.54,59149.0,47.1407,47.1676,47.1317,47.1497,59149.0
2019-08-14 14:20:00,52.54,52.54,52.5,52.5,23438.0,47.1497,47.1497,47.1138,47.1138,23438.0
2019-08-14 14:25:00,52.5,52.51,52.49,52.49,33511.0,47.1138,47.1228,47.1048,47.1048,33511.0
2019-08-14 14:30:00,52.49,52.52,52.47,52.5,47401.0,47.1048,47.1317,47.0869,47.1138,47401.0
2019-08-14 14:35:00,52.5,52.5,52.47,52.47,19710.0,47.1138,47.1138,47.0869,47.0869,19710.0
2019-08-14 14:40:00,52.48,52.48,52.45,52.46,49988.0,47.0958,47.0958,47.0689,47.0779,49988.0
2019-08-14 14:45:00,52.46,52.48,52.45,52.47,29219.0,47.0779,47.0958,47.0689,47.0869,29219.0
2019-08-14 14:50:00,52.47,52.51,52.46,52.5,44830.0,47.0869,47.1228,47.0779,47.1138,44830.0
2019-08-14 14:55:00,52.5,52.53,52.49,52.5,40332.0,47.1138,47.1407,47.1048,47.1138,40332.0
2019-08-14 15:00:00,52.49,52.57,52.46,52.57,85526.0,47.1048,47.1766,47.0779,47.1766,85526.0
2019-08-14 15:05:00,52.56,52.58,52.54,52.55,81136.0,47.1676,47.1856,47.1497,47.1587,81136.0
2019-08-14 15:10:00,52.55,52.57,52.49,52.5,82481.0,47.1587,47.1766,47.1048,47.1138,82481.0
2019-08-14 15:15:00,52.5,52.51,52.45,52.46,32866.0,47.1138,47.1228,47.0689,47.0779,32866.0
2019-08-14 15:20:00,52.45,52.45,52.39,52.4,131980.0,47.0689,47.0689,47.0151,47.0241,131980.0
2019-08-14 15:25:00,52.4,52.54,52.4,52.48,364290.0,47.0241,47.1497,47.0241,47.0958,364290.0
2019-08-14 15:30:00,52.48,52.48,52.4,52.44,225605.0,47.0958,47.0958,47.0241,47.06,225605.0
2019-08-14 15:35:00,52.44,52.47,52.43,52.47,121101.0,47.06,47.0869,47.051,47.0869,121101.0
2019-08-14 15:40:00,52.46,52.5,52.41,52.45,372293.0,47.0779,47.1138,47.033,47.0689,372293.0
2019-08-14 15:45:00,52.44,52.47,52.4,52.41,225564.0,47.06,47.0869,47.0241,47.033,225564.0
2019-08-14 15:50:00,52.41,52.45,52.4,52.45,326683.0,47.033,47.0689,47.0241,47.0689,326683.0
2019-08-14 15:55:00,52.44,52.45,52.33,52.34,716091.0,47.06,47.0689,46.9612,46.9702,716091.0
2019-08-15 09:30:00,52.96,53.04,52.93,52.97,468647.0,47.5266,47.5984,47.4997,47.5356,468647.0
2019-08-15 09:35:00,52.96,52.96,52.82,52.82,199521.0,47.5266,47.5266,47.401,47.401,199521.0
2019-08-15 09:40:00,52.8,52.85,52.77,52.83,115244.0,47.383,47.4279,47.3561,47.4099,115244.0
2019-08-15 09:45:00,52.84,52.9,52.8,52.86,211590.0,47.4189,47.4728,47.383,47.4369,211590.0
2019-08-15 09:50:00,52.85,52.92,52.83,52.92,127672.0,47.4279,47.4907,47.4099,47.4907,127672.0
2019-08-15 09:55:00,52.92,52.93,52.86,52.89,142668.0,47.4907,47.4997,47.4369,47.4638,142668.0
2019-08-15 10:00:00,52.89,52.92,52.84,52.86,92272.0,47.4638,47.4907,47.4189,47.4369,92272.0
2019-08-15 10:05:00,52.86,52.86,52.79,52.82,203629.0,47.4369,47.4369,47.374,47.401,203629.0
2019-08-15 10:10:00,52.82,52.88,52.81,52.85,138792.0,47.401,47.4548,47.392,47.4279,138792.0
2019-08-15 10:15:00,52.84,52.87,52.79,52.83,132186.0,47.4189,47.4458,47.374,47.4099,132186.0
2019-08-15 10:20:00,52.82,52.85,52.78,52.84,204441.0,47.401,47.4279,47.3651,47.4189,204441.0
2019-08-15 10:25:00,52.84,52.87,52.76,52.76,163852.0,47.4189,47.4458,47.3471,47.3471,163852.0
2019-08-15 10:30:00,52.75,52.79,52.7,52.79,180238.0,47.3381,47.374,47.2933,47.374,180238.0
2019-08-15 10:35:00,52.79,52.83,52.77,52.78,46961.0,47.374,47.4099,47.3561,47.3651,46961.0
2019-08-15 10:40:00,52.77,52.81,52.76,52.8,40952.0,47.3561,47.392,47.3471,47.383,40952.0
2019-08-15 10:45:00,52.8,52.84,52.75,52.79,53457.0,47.383,47.4189,47.3381,47.374,53457.0
2019-08-15 10:50:00,52.79,52.83,52.78,52.82,26560.0,47.374,47.4099,47.3651,47.401,26560.0
2019-08-15 10:55:00,52.82,52.82,52.77,52.78,57106.0,47.401,47.401,47.3561,47.3651,57106.0
2019-08-15 11:00:00,52.77,52.79,52.74,52.76,85404.0,47.3561,47.374,47.3292,47.3471,85404.0
2019-08-15 11:05:00,52.75,52.77,52.72,52.73,93877.0,47.3381,47.3561,47.3112,47.3202,93877.0
2019-08-15 11:10:00,52.73,52.76,52.72,52.75,53209.0,47.3202,47.3471,47.3112,47.3381,53209.0
2019-08-15 11:15:00,52.74,52.75,52.71,52.73,39901.0,47.3292,47.3381,47.3022,47.3202,39901.0
2019-08-15 11:20:00,52.73,52.78,52.69,52.77,67895.0,47.3202,47.3651,47.2843,47.3561,67895.0
2019-08-15 11:25:00,52.76,52.8,52.75,52.78,21790.0,47.3471,47.383,47.3381,47.3651,21790.0
2019-08-15 11:30:00,52.79,52.82,52.78,52.8,57378.0,47.374,47.401,47.3651,47.383,57378.0
2019-08-15 11:35:00,52.8,52.82,52.78,52.79,90245.0,47.383,47.401,47.3651,47.374,90245.0
2019-08-15 11:40:00,52.8,52.82,52.77,52.78,39308.0,47.383,47.401,47.3561,47.3651,39308.0
2019-08-15 11:45:00,52.77,52.81,52.77,52.78,74780.0,47.3561,47.392,47.3561,47.3651,74780.0
2019-08-15 11:50:00,52.79,52.8,52.77,52.79,31077.0,47.374,47.383,47.3561,47.374,31077.0
2019-08-15 11:55:00,52.78,52.84,52.77,52.84,12884.0,47.3651,47.4189,47.3561,47.4189,12884.0
2019-08-15 12:00:00,52.85,52.88,52.83,52.87,66037.0,47.4279,47.4548,47.4099,47.4458,66037.0
2019-08-15 12:05:00,52.87,52.93,52.87,52.92,26006.0,47.4458,47.4997,47.4458,47.4907,26006.0
2019-08-15 12:10:00,52.91,52.93,52.91,52.91,19342.0,47.4817,47.4997,47.4817,47.4817,19342.0
2019-08-15 12:15:00,52.92,52.93,52.9,52.92,23214.0,47.4907,47.4997,47.4728,47.4907,23214.0
2019-08-15 12:20:00,52.92,52.93,52.88,52.89,13489.0,47.4907,47.4997,47.4548,47.4638,13489.0
2019-08-15 12:25:00,52.9,52.9,52.86,52.87,41443.0,47.4728,47.4728,47.4369,47.4458,41443.0
2019-08-15 12:30:00,52.87,52.89,52.86,52.88,30544.0,47.4458,47.4638,47.4369,47.4548,30544.0
2019-08-15 12:35:00,52.9,52.9,52.85,52.86,23095.0,47.4728,47.4728,47.4279,47.4369,23095.0
2019-08-15 12:40:00,52.85,52.86,52.85,52.85,10767.0,47.4279,47.4369,47.4279,47.4279,10767.0
2019-08-15 12:45:00,52.86,52.86,52.83,52.84,11487.0,47.4369,47.4369,47.4099,47.4189,11487.0
2019-08-15 12:50:00,52.84,52.86,52.82,52.83,62664.0,47.4189,47.4369,47.401,47.4099,62664.0
2019-08-15 12:55:00,52.83,52.86,52.83,52.85,18489.0,47.4099,47.4369,47.4099,47.4279,18489.0
2019-08-15 13:00:00,52.85,52.9,52.84,52.89,55379.0,47.4279,47.4728,47.4189,47.4638,55379.0
2019-08-15 13:05:00,52.88,52.91,52.87,52.89,18292.0,47.4548,47.4817,47.4458,47.4638,18292.0
2019-08-15 13:10:00,52.89,52.89,52.86,52.86,17002.0,47.4638,47.4638,47.4369,47.4369,17002.0
2019-08-15 13:15:00,52.86,52.9,52.86,52.89,16155.0,47.4369,47.4728,47.4369,47.4638,16155.0
2019-08-15 13:20:00,52.89,52.91,52.87,52.89,21516.0,47.4638,47.4817,47.4458,47.4638,21516.0
2019-08-15 13:25:00,52.88,52.88,52.84,52.85,11136.0,47.4548,47.4548,47.4189,47.4279,11136.0
2019-08-15 13:30:00,52.85,52.86,52.84,52.86,27229.0,47.4279,47.4369,47.4189,47.4369,27229.0
2019-08-15 13:35:00,52.85,52.86,52.8,52.82,74419.0,47.4279,47.4369,47.383,47.401,74419.0
2019-08-15 13:40:00,52.83,52.83,52.79,52.8,58447.0,47.4099,47.4099,47.374,47.383,58447.0
2019-08-15 13:45:00,52.79,52.8,52.74,52.77,42447.0,47.374,47.383,47.3292,47.3561,42447.0
2019-08-15 13:50:00,52.78,52.78,52.7,52.72,116541.0,47.3651,47.3651,47.2933,47.3112,116541.0
2019-08-15 13:55:00,52.73,52.75,52.7,52.72,78265.0,47.3202,47.3381,47.2933,47.3112,78265.0
2019-08-15 14:00:00,52.71,52.76,52.69,52.72,104576.0,47.3022,47.3471,47.2843,47.3112,104576.0
2019-08-15 14:05:00,52.72,52.78,52.7,52.75,52456.0,47.3112,47.3651,47.2933,47.3381,52456.0
2019-08-15 14:10:00,52.76,52.83,52.76,52.82,83279.0,47.3471,47.4099,47.3471,47.401,83279.0
2019-08-15 14:15:00,52.81,52.83,52.79,52.79,34903.0,47.392,47.4099,47.374,47.374,34903.0
2019-08-15 14:20:00,52.79,52.86,52.79,52.83,76658.0,47.374,47.4369,47.374,47.4099,76658.0
2019-08-15 14:25:00,52.83,52.86,52.82,52.84,20260.0,47.4099,47.4369,47.401,47.4189,20260.0
2019-08-15 14:30:00,52.84,52.85,52.8,52.83,62379.0,47.4189,47.4279,47.383,47.4099,62379.0
2019-08-15 14:35:00,52.82,52.83,52.79,52.8,72637.0,47.401,47.4099,47.374,47.383,72637.0
2019-08-15 14:40:00,52.8,52.82,52.79,52.8,69497.0,47.383,47.401,47.374,47.383,69497.0
2019-08-15 14:45:00,52.8,52.83,52.78,52.79,75028.0,47.383,47.4099,47.3651,47.374,75028.0
2019-08-15 14:50:00,52.8,52.8,52.75,52.79,64734.0,47.383,47.383,47.3381,47.374,64734.0
2019-08-15 14:55:00,52.8,52.82,52.78,52.79,26359.0,47.383,47.401,47.3651,47.374,26359.0
2019-08-15 15:00:00,52.79,52.88,52.79,52.88,66461.0,47.374,47.4548,47.374,47.4548,66461.0
2019-08-15 15:05:00,52.89,52.9,52.87,52.89,47202.0,47.4638,47.4728,47.4458,47.4638,47202.0
2019-08-15 15:10:00,52.9,52.9,52.87,52.88,29824.0,47.4728,47.4728,47.4458,47.4548,29824.0
2019-08-15 15:15:00,52.88,52.88,52.83,52.85,31831.0,47.4548,47.4548,47.4099,47.4279,31831.0
2019-08-15 15:20:00,52.86,52.87,52.82,52.83,35498.0,47.4369,47.4458,47.401,47.4099,35498.0
2019-08-15 15:25:00,52.83,52.84,52.81,52.82,26531.0,47.4099,47.4189,47.392,47.401,26531.0
2019-08-15 15:30:00,52.82,52.86,52.81,52.84,70421.0,47.401,47.4369,47.392,47.4189,70421.0
2019-08-15 15:35:00,52.84,52.87,52.83,52.85,49513.0,47.4189,47.4458,47.4099,47.4279,49513.0
2019-08-15 15:40:00,52.86,52.89,52.85,52.88,65657.0,47.4369,47.4638,47.4279,47.4548,65657.0
2019-08-15 15:45:00,52.89,52.94,52.88,52.93,127274.0,47.4638,47.5087,47.4548,47.4997,127274.0
2019-08-15 15:50:00,52.93,52.94,52.91,52.93,124173.0,47.4997,47.5087,47.4817,47.4997,124173.0
2019-08-15 15:55:00,52.93,52.93,52.86,52.88,251198.0,47.4997,47.4997,47.4369,47.4548,251198.0
2019-08-16 09:30:00,53.1,53.16,53.06,53.15,151940.0,47.6522,47.7061,47.6163,47.6971,151940.0
2019-08-16 09:35:00,53.16,53.17,53.15,53.16,47574.0,47.7061,47.7151,47.6971,47.7061,47574.0
2019-08-16 09:40:00,53.16,53.17,53.13,53.14,82845.0,47.7061,47.7151,47.6792,47.6881,82845.0
2019-08-16 09:45:00,53.14,53.17,53.13,53.14,64818.0,47.6881,47.7151,47.6792,47.6881,64818.0
2019-08-16 09:50:00,53.13,53.17,53.12,53.14,59696.0,47.6792,47.7151,47.6702,47.6881,59696.0
2019-08-16 09:55:00,53.14,53.16,53.11,53.15,56446.0,47.6881,47.7061,47.6612,47.6971,56446.0
2019-08-16 10:00:00,53.15,53.17,53.13,53.14,99799.0,47.6971,47.7151,47.6792,47.6881,99799.0
2019-08-16 10:05:00,53.15,53.15,53.1,53.12,152751.0,47.6971,47.6971,47.6522,47.6702,152751.0
2019-08-16 10:10:00,53.12,53.15,53.1,53.14,39551.0,47.6702,47.6971,47.6522,47.6881,39551.0
2019-08-16 10:15:00,53.15,53.15,53.1,53.11,23633.0,47.6971,47.6971,47.6522,47.6612,23633.0
2019-08-16 10:20:00,53.11,53.31,53.1,53.26,460287.0,47.6612,47.8407,47.6522,47.7958,460287.0
2019-08-16 10:25:00,53.26,53.27,53.19,53.21,140809.0,47.7958,47.8048,47.733,47.751,140809.0
2019-08-16 10:30:00,53.21,53.23,53.17,53.17,98300.0,47.751,47.7689,47.7151,47.7151,98300.0
2019-08-16 10:35:00,53.18,53.25,53.18,53.2,104436.0,47.724,47.7868,47.724,47.742,104436.0
2019-08-16 10:40:00,53.2,53.29,53.2,53.28,103154.0,47.742,47.8227,47.742,47.8138,103154.0
2019-08-16 10:45:00,53.29,53.38,53.28,53.38,134686.0,47.8227,47.9035,47.8138,47.9035,134686.0
2019-08-16 10:50:00,53.37,53.4,53.36,53.39,31930.0,47.8945,47.9215,47.8856,47.9125,31930.0
2019-08-16 10:55:00,53.39,53.42,53.39,53.41,36060.0,47.9125,47.9394,47.9125,47.9304,36060.0
2019-08-16 11:00:00,53.41,53.43,53.4,53.41,17187.0,47.9304,47.9484,47.9215,47.9304,17187.0
2019-08-16 11:05:00,53.41,53.43,53.4,53.41,20712.0,47.9304,47.9484,47.9215,47.9304,20712.0
2019-08-16 11:10:00,53.41,53.43,53.39,53.4,8135.0,47.9304,47.9484,47.9125,47.9215,8135.0
2019-08-16 11:15:00,53.4,53.4,53.36,53.37,28205.0,47.9215,47.9215,47.8856,47.8945,28205.0
2019-08-16 11:20:00,53.38,53.4,53.37,53.4,43440.0,47.9035,47.9215,47.8945,47.9215,43440.0
2019-08-16 11:25:00,53.4,53.41,53.38,53.39,35542.0,47.9215,47.9304,47.9035,47.9125,35542.0
2019-08-16 11:30:00,53.38,53.4,53.35,53.4,77336.0,47.9035,47.9215,47.8766,47.9215,77336.0
2019-08-16 11:35:00,53.4,53.41,53.38,53.39,412103.0,47.9215,47.9304,47.9035,47.9125,412103.0
2019-08-16 11:40:00,53.39,53.39,53.36,53.36,48639.0,47.9125,47.9125,47.8856,47.8856,48639.0
2019-08-16 11:45:00,53.36,53.39,53.35,53.39,157595.0,47.8856,47.9125,47.8766,47.9125,157595.0
2019-08-16 11:50:00,53.4,53.41,53.39,53.4,29992.0,47.9215,47.9304,47.9125,47.9215,29992.0
2019-08-16 11:55:00,53.4,53.4,53.38,53.38,38455.0,47.9215,47.9215,47.9035,47.9035,38455.0
2019-08-16 12:00:00,53.37,53.38,53.35,53.37,91381.0,47.8945,47.9035,47.8766,47.8945,91381.0
2019-08-16 12:05:00,53.37,53.38,53.35,53.36,137383.0,47.8945,47.9035,47.8766,47.8856,137383.0
2019-08-16 12:10:00,53.37,53.37,53.35,53.37,54587.0,47.8945,47.8945,47.8766,47.8945,54587.0
2019-08-16 12:15:00,53.37,53.38,53.31,53.33,72363.0,47.8945,47.9035,47.8407,47.8586,72363.0
2019-08-16 12:20:00,53.34,53.36,53.34,53.35,19308.0,47.8676,47.8856,47.8676,47.8766,19308.0
2019-08-16 12:25:00,53.35,53.37,53.35,53.36,88604.0,47.8766,47.8945,47.8766,47.8856,88604.0
2019-08-16 12:30:00,53.35,53.36,53.34,53.36,18331.0,47.8766,47.8856,47.8676,47.8856,18331.0
2019-08-16 12:35:00,53.36,53.38,53.35,53.37,27901.0,47.8856,47.9035,47.8766,47.8945,27901.0
2019-08-16 12:40:00,53.37,53.37,53.36,53.37,13330.0,47.8945,47.8945,47.8856,47.8945,13330.0
2019-08-16 12:45:00,53.38,53.39,53.37,53.37,15714.0,47.9035,47.9125,47.8945,47.8945,15714.0
2019-08-16 12:50:00,53.37,53.38,53.34,53.34,11936.0,47.8945,47.9035,47.8676,47.8676,11936.0
2019-08-16 12:55:00,53.35,53.36,53.34,53.35,22474.0,47.8766,47.8856,47.8676,47.8766,22474.0
2019-08-16 13:00:00,53.35,53.36,53.35,53.35,1883.0,47.8766,47.8856,47.8766,47.8766,1883.0
2019-08-16 13:05:00,53.35,53.37,53.34,53.37,18059.0,47.8766,47.8945,47.8676,47.8945,18059.0
2019-08-16 13:10:00,53.37,53.38,53.35,53.37,6338.0,47.8945,47.9035,47.8766,47.8945,6338.0
2019-08-16 13:15:00,53.37,53.38,53.35,53.38,8934.0,47.8945,47.9035,47.8766,47.9035,8934.0
2019-08-16 13:20:00,53.38,53.39,53.36,53.37,7828.0,47.9035,47.9125,47.8856,47.8945,7828.0
2019-08-16 13:25:00,53.37,53.38,53.37,53.37,2901.0,47.8945,47.9035,47.8945,47.8945,2901.0
2019-08-16 13:30:00,53.38,53.38,53.36,53.37,19738.0,47.9035,47.9035,47.8856,47.8945,19738.0
2019-08-16 13:35:00,53.37,53.37,53.35,53.36,5975.0,47.8945,47.8945,47.8766,47.8856,5975.0
2019-08-16 13:40:00,53.36,53.37,53.34,53.35,14318.0,47.8856,47.8945,47.8676,47.8766,14318.0
2019-08-16 13:45:00,53.34,53.35,53.34,53.34,4432.0,47.8676,47.8766,47.8676,47.8676,4432.0
2019-08-16 13:50:00,53.34,53.36,53.34,53.35,44551.0,47.8676,47.8856,47.8676,47.8766,44551.0
2019-08-16 13:55:00,53.35,53.36,53.34,53.36,13881.0,47.8766,47.8856,47.8676,47.8856,13881.0
2019-08-16 14:00:00,53.36,53.37,53.35,53.36,7597.0,47.8856,47.8945,47.8766,47.8856,7597.0
2019-08-16 14:05:00,53.35,53.36,53.35,53.36,11671.0,47.8766,47.8856,47.8766,47.8856,11671.0
2019-08-16 14:10:00,53.36,53.38,53.35,53.37,32310.0,47.8856,47.9035,47.8766,47.8945,32310.0
2019-08-16 14:15:00,53.37,53.37,53.36,53.37,4946.0,47.8945,47.8945,47.8856,47.8945,4946.0
2019-08-16 14:20:00,53.37,53.37,53.36,53.37,7176.0,47.8945,47.8945,47.8856,47.8945,7176.0
2019-08-16 14:25:00,53.36,53.37,53.35,53.36,23503.0,47.8856,47.8945,47.8766,47.8856,23503.0
2019-08-16 14:30:00,53.35,53.38,53.35,53.37,19681.0,47.8766,47.9035,47.8766,47.8945,19681.0
2019-08-16 14:35:00,53.37,53.38,53.34,53.35,58626.0,47.8945,47.9035,47.8676,47.8766,58626.0
2019-08-16 14:40:00,53.36,53.37,53.34,53.35,9261.0,47.8856,47.8945,47.8676,47.8766,9261.0
2019-08-16 14:45:00,53.36,53.37,53.35,53.36,25608.0,47.8856,47.8945,47.8766,47.8856,25608.0
2019-08-16 14:50:00,53.37,53.37,53.35,53.37,3168.0,47.8945,47.8945,47.8766,47.8945,3168.0
2019-08-16 14:55:00,53.37,53.38,53.36,53.37,17537.0,47.8945,47.9035,47.8856,47.8945,17537.0
2019-08-16 15:00:00,53.36,53.39,53.36,53.38,10588.0,47.8856,47.9125,47.8856,47.9035,10588.0
2019-08-16 15:05:00,53.39,53.4,53.38,53.39,34271.0,47.9125,47.9215,47.9035,47.9125,34271.0
2019-08-16 15:10:00,53.38,53.4,53.37,53.39,132922.0,47.9035,47.9215,47.8945,47.9125,132922.0
2019-08-16 15:15:00,53.39,53.41,53.37,53.4,743863.0,47.9125,47.9304,47.8945,47.9215,743863.0
2019-08-16 15:20:00,53.4,53.41,53.38,53.39,57431.0,47.9215,47.9304,47.9035,47.9125,57431.0
2019-08-16 15:25:00,53.39,53.4,53.39,53.39,48082.0,47.9125,47.9215,47.9125,47.9125,48082.0
2019-08-16 15:30:00,53.39,53.39,53.37,53.37,12398.0,47.9125,47.9125,47.8945,47.8945,12398.0
2019-08-16 15:35:00,53.38,53.39,53.37,53.39,25561.0,47.9035,47.9125,47.8945,47.9125,25561.0
2019-08-16 15:40:00,53.39,53.42,53.38,53.41,125947.0,47.9125,47.9394,47.9035,47.9304,125947.0
2019-08-16 15:45:00,53.41,53.43,53.39,53.43,158682.0,47.9304,47.9484,47.9125,47.9484,158682.0
2019-08-16 15:50:00,53.43,53.46,53.42,53.44,158269.0,47.9484,47.9753,47.9394,47.9574,158269.0
2019-08-16 15:55:00,53.45,53.46,53.42,53.45,351727.0,47.9663,47.9753,47.9394,47.9663,351727.0
2019-08-19 09:30:00,53.51,53.56,53.51,53.53,128987.0,48.0202,48.065,48.0202,48.0381,128987.0
2019-08-19 09:35:00,53.53,53.57,53.53,53.54,73280.0,48.0381,48.074,48.0381,48.0471,73280.0
2019-08-19 09:40:00,53.54,53.56,53.51,53.52,90508.0,48.0471,48.065,48.0202,48.0291,90508.0
2019-08-19 09:45:00,53.52,53.53,53.49,53.51,194144.0,48.0291,48.0381,48.0022,48.0202,194144.0
2019-08-19 09:50:00,53.51,53.52,53.47,53.49,139887.0,48.0202,48.0291,47.9843,48.0022,139887.0
2019-08-19 09:55:00,53.49,53.51,53.47,53.51,145102.0,48.0022,48.0202,47.9843,48.0202,145102.0
2019-08-19 10:00:00,53.5,53.5,53.48,53.48,28061.0,48.0112,48.0112,47.9933,47.9933,28061.0
2019-08-19 10:05:00,53.48,53.51,53.46,53.46,28739.0,47.9933,48.0202,47.9753,47.9753,28739.0
2019-08-19 10:10:00,53.46,53.48,53.45,53.47,47221.0,47.9753,47.9933,47.9663,47.9843,47221.0
2019-08-19 10:15:00,53.47,53.5,53.46,53.49,78500.0,47.9843,48.0112,47.9753,48.0022,78500.0
2019-08-19 10:20:00,53.49,53.49,53.47,53.48,39548.0,48.0022,48.0022,47.9843,47.9933,39548.0
2019-08-19 10:25:00,53.49,53.51,53.49,53.49,15563.0,48.0022,48.0202,48.0022,48.0022,15563.0
2019-08-19 10:30:00,53.49,53.5,53.48,53.5,39710.0,48.0022,48.0112,47.9933,48.0112,39710.0
2019-08-19 10:35:00,53.5,53.53,53.49,53.52,14249.0,48.0112,48.0381,48.0022,48.0291,14249.0
2019-08-19 10:40:00,53.53,53.53,53.5,53.51,18436.0,48.0381,48.0381,48.0112,48.0202,18436.0
2019-08-19 10:45:00,53.51,53.53,53.48,53.53,53572.0,48.0202,48.0381,47.9933,48.0381,53572.0
2019-08-19 10:50:00,53.52,53.55,53.51,53.55,11739.0,48.0291,48.0561,48.0202,48.0561,11739.0
2019-08-19 10:55:00,53.54,53.55,53.52,53.52,16198.0,48.0471,48.0561,48.0291,48.0291,16198.0
2019-08-19 11:00:00,53.52,53.53,53.51,53.53,26191.0,48.0291,48.0381,48.0202,48.0381,26191.0
2019-08-19 11:05:00,53.53,53.53,53.51,53.51,19388.0,48.0381,48.0381,48.0202,48.0202,19388.0
2019-08-19 11:10:00,53.52,53.54,53.52,53.53,25828.0,48.0291,48.0471,48.0291,48.0381,25828.0
2019-08-19 11:15:00,53.53,53.57,53.52,53.54,29473.0,48.0381,48.074,48.0291,48.0471,29473.0
2019-08-19 11:20:00,53.53,53.54,53.52,53.53,60591.0,48.0381,48.0471,48.0291,48.0381,60591.0
2019-08-19 11:25:00,53.52,53.54,53.51,53.53,15040.0,48.0291,48.0471,48.0202,48.0381,15040.0
2019-08-19 11:30:00,53.53,53.54,53.49,53.53,44647.0,48.0381,48.0471,48.0022,48.0381,44647.0
2019-08-19 11:35:00,53.53,53.56,53.53,53.55,61620.0,48.0381,48.065,48.0381,48.0561,61620.0
2019-08-19 11:40:00,53.55,53.55,53.53,53.54,8908.0,48.0561,48.0561,48.0381,48.0471,8908.0
2019-08-19 11:45:00,53.54,53.54,53.51,53.52,7017.0,48.0471,48.0471,48.0202,48.0291,7017.0
2019-08-19 11:50:00,53.53,53.54,53.51,53.52,7999.0,48.0381,48.0471,48.0202,48.0291,7999.0
2019-08-19 11:55:00,53.52,53.53,53.5,53.51,18468.0,48.0291,48.0381,48.0112,48.0202,18468.0
2019-08-19 12:00:00,53.51,53.51,53.49,53.5,72818.0,48.0202,48.0202,48.0022,48.0112,72818.0
2019-08-19 12:05:00,53.5,53.51,53.48,53.5,20003.0,48.0112,48.0202,47.9933,48.0112,20003.0
2019-08-19 12:10:00,53.5,53.51,53.49,53.5,18736.0,48.0112,48.0202,48.0022,48.0112,18736.0
2019-08-19 12:15:00,53.49,53.5,53.48,53.49,28301.0,48.0022,48.0112,47.9933,48.0022,28301.0
2019-08-19 12:20:00,53.48,53.5,53.48,53.5,94660.0,47.9933,48.0112,47.9933,48.0112,94660.0
2019-08-19 12:25:00,53.5,53.5,53.47,53.49,9825.0,48.0112,48.0112,47.9843,48.0022,9825.0
2019-08-19 12:30:00,53.48,53.49,53.47,53.47,8250.0,47.9933,48.0022,47.9843,47.9843,8250.0
2019-08-19 12:35:00,53.47,53.49,53.47,53.49,8274.0,47.9843,48.0022,47.9843,48.0022,8274.0
2019-08-19 12:40:00,53.49,53.51,53.49,53.51,18076.0,48.0022,48.0202,48.0022,48.0202,18076.0
2019-08-19 12:45:00,53.51,53.51,53.49,53.5,62577.0,48.0202,48.0202,48.0022,48.0112,62577.0
2019-08-19 12:50:00,53.51,53.51,53.5,53.5,1728.0,48.0202,48.0202,48.0112,48.0112,1728.0
2019-08-19 12:55:00,53.5,53.5,53.48,53.48,14458.0,48.0112,48.0112,47.9933,47.9933,14458.0
2019-08-19 13:00:00,53.48,53.49,53.47,53.49,5673.0,47.9933,48.0022,47.9843,48.0022,5673.0
2019-08-19 13:05:00,53.48,53.49,53.47,53.49,18567.0,47.9933,48.0022,47.9843,48.0022,18567.0
2019-08-19 13:10:00,53.48,53.5,53.48,53.5,41926.0,47.9933,48.0112,47.9933,48.0112,41926.0
2019-08-19 13:15:00,53.49,53.51,53.49,53.51,22317.0,48.0022,48.0202,48.0022,48.0202,22317.0
2019-08-19 13:20:00,53.52,53.53,53.5,53.5,15911.0,48.0291,48.0381,48.0112,48.0112,15911.0
2019-08-19 13:25:00,53.51,53.51,53.49,53.5,23910.0,48.0202,48.0202,48.0022,48.0112,23910.0
2019-08-19 13:30:00,53.49,53.49,53.47,53.48,36178.0,48.0022,48.0022,47.9843,47.9933,36178.0
2019-08-19 13:35:00,53.49,53.49,53.48,53.48,6450.0,48.0022,48.0022,47.9933,47.9933,6450.0
2019-08-19 13:40:00,53.48,53.49,53.46,53.46,20684.0,47.9933,48.0022,47.9753,47.9753,20684.0
2019-08-19 13:45:00,53.46,53.47,53.46,53.47,7080.0,47.9753,47.9843,47.9753,47.9843,7080.0
2019-08-19 13:50:00,53.47,53.49,53.47,53.47,35931.0,47.9843,48.0022,47.9843,47.9843,35931.0
2019-08-19 13:55:00,53.47,53.48,53.46,53.46,24767.0,47.9843,47.9933,47.9753,47.9753,24767.0
2019-08-19 14:00:00,53.47,53.47,53.45,53.46,48456.0,47.9843,47.9843,47.9663,47.9753,48456.0
2019-08-19 14:05:00,53.46,53.46,53.44,53.45,21733.0,47.9753,47.9753,47.9574,47.9663,21733.0
2019-08-19 14:10:00,53.45,53.46,53.44,53.45,64923.0,47.9663,47.9753,47.9574,47.9663,64923.0
2019-08-19 14:15:00,53.45,53.47,53.44,53.44,30383.0,47.9663,47.9843,47.9574,47.9574,30383.0
2019-08-19 14:20:00,53.44,53.45,53.42,53.43,13952.0,47.9574,47.9663,47.9394,47.9484,13952.0
2019-08-19 14:25:00,53.43,53.45,53.42,53.44,29832.0,47.9484,47.9663,47.9394,47.9574,29832.0
2019-08-19 14:30:00,53.45,53.45,53.43,53.44,32044.0,47.9663,47.9663,47.9484,47.9574,32044.0
2019-08-19 14:35:00,53.44,53.45,53.43,53.44,30619.0,47.9574,47.9663,47.9484,47.9574,30619.0
2019-08-19 14:40:00,53.43,53.45,53.43,53.44,16783.0,47.9484,47.9663,47.9484,47.9574,16783.0
2019-08-19 14:45:00,53.44,53.44,53.42,53.43,12407.0,47.9574,47.9574,47.9394,47.9484,12407.0
2019-08-19 14:50:00,53.44,53.45,53.43,53.44,10311.0,47.9574,47.9663,47.9484,47.9574,10311.0
2019-08-19 14:55:00,53.44,53.45,53.41,53.42,85245.0,47.9574,47.9663,47.9304,47.9394,85245.0
2019-08-19 15:00:00,53.42,53.43,53.4,53.42,21665.0,47.9394,47.9484,47.9215,47.9394,21665.0
2019-08-19 15:05:00,53.41,53.42,53.4,53.41,25277.0,47.9304,47.9394,47.9215,47.9304,25277.0
2019-08-19 15:10:00,53.41,53.41,53.4,53.41,31968.0,47.9304,47.9304,47.9215,47.9304,31968.0
2019-08-19 15:15:00,53.41,53.42,53.4,53.41,11548.0,47.9304,47.9394,47.9215,47.9304,11548.0
2019-08-19 15:20:00,53.41,53.42,53.4,53.41,13575.0,47.9304,47.9394,47.9215,47.9304,13575.0
2019-08-19 15:25:00,53.41,53.42,53.4,53.42,18471.0,47.9304,47.9394,47.9215,47.9394,18471.0
2019-08-19 15:30:00,53.42,53.46,53.41,53.45,493053.0,47.9394,47.9753,47.9304,47.9663,493053.0
2019-08-19 15:35:00,53.44,53.45,53.44,53.44,8814.0,47.9574,47.9663,47.9574,47.9574,8814.0
2019-08-19 15:40:00,53.44,53.45,53.44,53.45,3307.0,47.9574,47.9663,47.9574,47.9663,3307.0
2019-08-19 15:45:00,53.44,53.45,53.42,53.42,54153.0,47.9574,47.9663,47.9394,47.9394,54153.0
2019-08-19 15:50:00,53.43,53.44,53.42,53.43,63652.0,47.9484,47.9574,47.9394,47.9484,63652.0
2019-08-19 15:55:00,53.43,53.44,53.41,53.41,164897.0,47.9484,47.9574,47.9304,47.9304,164897.0
2019-08-20 09:30:00,53.48,53.49,53.38,53.39,73464.0,47.9933,48.0022,47.9035,47.9125,73464.0
2019-08-20 09:35:00,53.4,53.41,53.37,53.37,34018.0,47.9215,47.9304,47.8945,47.8945,34018.0
2019-08-20 09:40:00,53.35,53.36,53.31,53.35,281461.0,47.8766,47.8856,47.8407,47.8766,281461.0
2019-08-20 09:45:00,53.35,53.35,53.27,53.29,200860.0,47.8766,47.8766,47.8048,47.8227,200860.0
2019-08-20 09:50:00,53.3,53.31,53.26,53.3,86598.0,47.8317,47.8407,47.7958,47.8317,86598.0
2019-08-20 09:55:00,53.3,53.33,53.3,53.31,194271.0,47.8317,47.8586,47.8317,47.8407,194271.0
2019-08-20 10:00:00,53.3,53.32,53.28,53.32,83332.0,47.8317,47.8497,47.8138,47.8497,83332.0
2019-08-20 10:05:00,53.32,53.35,53.3,53.3,38938.0,47.8497,47.8766,47.8317,47.8317,38938.0
2019-08-20 10:10:00,53.31,53.34,53.3,53.32,198396.0,47.8407,47.8676,47.8317,47.8497,198396.0
2019-08-20 10:15:00,53.32,53.35,53.31,53.34,58856.0,47.8497,47.8766,47.8407,47.8676,58856.0
2019-08-20 10:20:00,53.34,53.34,53.31,53.31,66065.0,47.8676,47.8676,47.8407,47.8407,66065.0
2019-08-20 10:25:00,53.31,53.37,53.3,53.36,80711.0,47.8407,47.8945,47.8317,47.8856,80711.0
2019-08-20 10:30:00,53.35,53.35,53.29,53.29,45600.0,47.8766,47.8766,47.8227,47.8227,45600.0
2019-08-20 10:35:00,53.29,53.33,53.29,53.32,68151.0,47.8227,47.8586,47.8227,47.8497,68151.0
2019-08-20 10:40:00,53.31,53.38,53.3,53.37,160257.0,47.8407,47.9035,47.8317,47.8945,160257.0
2019-08-20 10:45:00,53.37,53.37,53.34,53.34,34661.0,47.8945,47.8945,47.8676,47.8676,34661.0
2019-08-20 10:50:00,53.35,53.39,53.34,53.37,120821.0,47.8766,47.9125,47.8676,47.8945,120821.0
2019-08-20 10:55:00,53.37,53.42,53.36,53.42,99059.0,47.8945,47.9394,47.8856,47.9394,99059.0
2019-08-20 11:00:00,53.42,53.45,53.4,53.43,143590.0,47.9394,47.9663,47.9215,47.9484,143590.0
2019-08-20 11:05:00,53.43,53.45,53.41,53.43,83219.0,47.9484,47.9663,47.9304,47.9484,83219.0
2019-08-20 11:10:00,53.43,53.47,53.42,53.45,99763.0,47.9484,47.9843,47.9394,47.9663,99763.0
2019-08-20 11:15:00,53.44,53.45,53.43,53.43,54168.0,47.9574,47.9663,47.9484,47.9484,54168.0
2019-08-20 11:20:00,53.43,53.44,53.39,53.4,206260.0,47.9484,47.9574,47.9125,47.9215,206260.0
2019-08-20 11:25:00,53.4,53.4,53.35,53.35,94131.0,47.9215,47.9215,47.8766,47.8766,94131.0
2019-08-20 11:30:00,53.36,53.36,53.34,53.35,49362.0,47.8856,47.8856,47.8676,47.8766,49362.0
2019-08-20 11:35:00,53.35,53.36,53.33,53.34,117836.0,47.8766,47.8856,47.8586,47.8676,117836.0
2019-08-20 11:40:00,53.33,53.34,53.31,53.32,57948.0,47.8586,47.8676,47.8407,47.8497,57948.0
2019-08-20 11:45:00,53.33,53.35,53.32,53.35,22649.0,47.8586,47.8766,47.8497,47.8766,22649.0
2019-08-20 11:50:00,53.34,53.36,53.33,53.35,15444.0,47.8676,47.8856,47.8586,47.8766,15444.0
2019-08-20 11:55:00,53.35,53.36,53.33,53.35,13235.0,47.8766,47.8856,47.8586,47.8766,13235.0
2019-08-20 12:00:00,53.35,53.38,53.35,53.37,21162.0,47.8766,47.9035,47.8766,47.8945,21162.0
2019-08-20 12:05:00,53.37,53.39,53.37,53.38,17015.0,47.8945,47.9125,47.8945,47.9035,17015.0
2019-08-20 12:10:00,53.38,53.4,53.37,53.4,26481.0,47.9035,47.9215,47.8945,47.9215,26481.0
2019-08-20 12:15:00,53.4,53.4,53.38,53.4,6628.0,47.9215,47.9215,47.9035,47.9215,6628.0
2019-08-20 12:20:00,53.4,53.42,53.39,53.4,8110.0,47.9215,47.9394,47.9125,47.9215,8110.0
2019-08-20 12:25:00,53.4,53.4,53.38,53.39,11343.0,47.9215,47.9215,47.9035,47.9125,11343.0
2019-08-20 12:30:00,53.39,53.39,53.36,53.36,9432.0,47.9125,47.9125,47.8856,47.8856,9432.0
2019-08-20 12:35:00,53.36,53.36,53.34,53.35,9470.0,47.8856,47.8856,47.8676,47.8766,9470.0
2019-08-20 12:40:00,53.36,53.36,53.35,53.36,6384.0,47.8856,47.8856,47.8766,47.8856,6384.0
2019-08-20 12:45:00,53.36,53.37,53.35,53.37,11934.0,47.8856,47.8945,47.8766,47.8945,11934.0
2019-08-20 12:50:00,53.37,53.38,53.36,53.36,9821.0,47.8945,47.9035,47.8856,47.8856,9821.0
2019-08-20 12:55:00,53.36,53.39,53.36,53.38,9603.0,47.8856,47.9125,47.8856,47.9035,9603.0
2019-08-20 13:00:00,53.38,53.39,53.37,53.38,11891.0,47.9035,47.9125,47.8945,47.9035,11891.0
2019-08-20 13:05:00,53.38,53.39,53.37,53.39,16717.0,47.9035,47.9125,47.8945,47.9125,16717.0
2019-08-20 13:10:00,53.39,53.4,53.39,53.4,4484.0,47.9125,47.9215,47.9125,47.9215,4484.0
2019-08-20 13:15:00,53.4,53.4,53.38,53.39,12054.0,47.9215,47.9215,47.9035,47.9125,12054.0
2019-08-20 13:20:00,53.38,53.4,53.37,53.38,17416.0,47.9035,47.9215,47.8945,47.9035,17416.0
2019-08-20 13:25:00,53.38,53.39,53.37,53.38,17122.0,47.9035,47.9125,47.8945,47.9035,17122.0
2019-08-20 13:30:00,53.39,53.39,53.35,53.35,13242.0,47.9125,47.9125,47.8766,47.8766,13242.0
2019-08-20 13:35:00,53.35,53.35,53.32,53.34,13716.0,47.8766,47.8766,47.8497,47.8676,13716.0
2019-08-20 13:40:00,53.33,53.35,53.33,53.35,23033.0,47.8586,47.8766,47.8586,47.8766,23033.0
2019-08-20 13:45:00,53.35,53.36,53.35,53.36,13340.0,47.8766,47.8856,47.8766,47.8856,13340.0
2019-08-20 13:50:00,53.35,53.39,53.34,53.39,42231.0,47.8766,47.9125,47.8676,47.9125,42231.0
2019-08-20 13:55:00,53.39,53.39,53.36,53.37,190425.0,47.9125,47.9125,47.8856,47.8945,190425.0
2019-08-20 14:00:00,53.38,53.38,53.32,53.33,19757.0,47.9035,47.9035,47.8497,47.8586,19757.0
2019-08-20 14:05:00,53.33,53.34,53.31,53.32,19469.0,47.8586,47.8676,47.8407,47.8497,19469.0
2019-08-20 14:10:00,53.32,53.34,53.32,53.33,17022.0,47.8497,47.8676,47.8497,47.8586,17022.0
2019-08-20 14:15:00,53.33,53.33,53.31,53.33,36763.0,47.8586,47.8586,47.8407,47.8586,36763.0
2019-08-20 14:20:00,53.32,53.33,53.28,53.33,32002.0,47.8497,47.8586,47.8138,47.8586,32002.0
2019-08-20 14:25:00,53.33,53.34,53.31,53.33,4955.0,47.8586,47.8676,47.8407,47.8586,4955.0
2019-08-20 14:30:00,53.33,53.35,53.32,53.35,12996.0,47.8586,47.8766,47.8497,47.8766,12996.0
2019-08-20 14:35:00,53.35,53.36,53.35,53.35,10052.0,47.8766,47.8856,47.8766,47.8766,10052.0
2019-08-20 14:40:00,53.35,53.35,53.32,53.32,17405.0,47.8766,47.8766,47.8497,47.8497,17405.0
2019-08-20 14:45:00,53.33,53.35,53.32,53.34,14371.0,47.8586,47.8766,47.8497,47.8676,14371.0
2019-08-20 14:50:00,53.33,53.34,53.31,53.32,10104.0,47.8586,47.8676,47.8407,47.8497,10104.0
2019-08-20 14:55:00,53.33,53.34,53.32,53.33,23638.0,47.8586,47.8676,47.8497,47.8586,23638.0
2019-08-20 15:00:00,53.33,53.33,53.29,53.29,13823.0,47.8586,47.8586,47.8227,47.8227,13823.0
2019-08-20 15:05:00,53.3,53.32,53.3,53.31,23101.0,47.8317,47.8497,47.8317,47.8407,23101.0
2019-08-20 15:10:00,53.3,53.34,53.3,53.33,19267.0,47.8317,47.8676,47.8317,47.8586,19267.0
2019-08-20 15:15:00,53.33,53.33,53.31,53.32,14485.0,47.8586,47.8586,47.8407,47.8497,14485.0
2019-08-20 15:20:00,53.32,53.33,53.32,53.33,23181.0,47.8497,47.8586,47.8497,47.8586,23181.0
2019-08-20 15:25:00,53.33,53.36,53.32,53.36,26260.0,47.8586,47.8856,47.8497,47.8856,26260.0
2019-08-20 15:30:00,53.36,53.37,53.35,53.36,13941.0,47.8856,47.8945,47.8766,47.8856,13941.0
2019-08-20 15:35:00,53.36,53.37,53.35,53.36,11863.0,47.8856,47.8945,47.8766,47.8856,11863.0
2019-08-20 15:40:00,53.36,53.36,53.34,53.36,15729.0,47.8856,47.8856,47.8676,47.8856,15729.0
2019-08-20 15:45:00,53.36,53.36,53.33,53.34,16935.0,47.8856,47.8856,47.8586,47.8676,16935.0
2019-08-20 15:50:00,53.34,53.35,53.3,53.31,70850.0,47.8676,47.8766,47.8317,47.8407,70850.0
2019-08-20 15:55:00,53.31,53.31,53.27,53.3,324171.0,47.8407,47.8407,47.8048,47.8317,324171.0
2019-08-21 09:30:00,53.55,53.59,53.54,53.55,194652.0,48.0561,48.092,48.0471,48.0561,194652.0
2019-08-21 09:35:00,53.56,53.56,53.54,53.55,140754.0,48.065,48.065,48.0471,48.0561,140754.0
2019-08-21 09:40:00,53.55,53.6,53.54,53.59,133567.0,48.0561,48.1009,48.0471,48.092,133567.0
2019-08-21 09:45:00,53.59,53.6,53.58,53.59,150647.0,48.092,48.1009,48.083,48.092,150647.0
2019-08-21 09:50:00,53.59,53.6,53.58,53.58,107533.0,48.092,48.1009,48.083,48.083,107533.0
2019-08-21 09:55:00,53.58,53.59,53.58,53.59,38728.0,48.083,48.092,48.083,48.092,38728.0
2019-08-21 10:00:00,53.59,53.61,53.58,53.6,234506.0,48.092,48.1099,48.083,48.1009,234506.0
2019-08-21 10:05:00,53.59,53.6,53.59,53.6,54477.0,48.092,48.1009,48.092,48.1009,54477.0
2019-08-21 10:10:00,53.59,53.6,53.57,53.58,210955.0,48.092,48.1009,48.074,48.083,210955.0
2019-08-21 10:15:00,53.58,53.62,53.57,53.62,47623.0,48.083,48.1189,48.074,48.1189,47623.0
2019-08-21 10:20:00,53.62,53.63,53.61,53.62,184576.0,48.1189,48.1279,48.1099,48.1189,184576.0
2019-08-21 10:25:00,53.62,53.63,53.61,53.61,155440.0,48.1189,48.1279,48.1099,48.1099,155440.0
2019-08-21 10:30:00,53.62,53.62,53.59,53.61,131331.0,48.1189,48.1189,48.092,48.1099,131331.0
2019-08-21 10:35:00,53.61,53.61,53.59,53.59,118035.0,48.1099,48.1099,48.092,48.092,118035.0
2019-08-21 10:40:00,53.59,53.6,53.57,53.57,140831.0,48.092,48.1009,48.074,48.074,140831.0
2019-08-21 10:45:00,53.58,53.59,53.56,53.58,136682.0,48.083,48.092,48.065,48.083,136682.0
2019-08-21 10:50:00,53.59,53.6,53.58,53.59,87360.0,48.092,48.1009,48.083,48.092,87360.0
2019-08-21 10:55:00,53.6,53.6,53.57,53.58,216969.0,48.1009,48.1009,48.074,48.083,216969.0
2019-08-21 11:00:00,53.57,53.58,53.54,53.57,88853.0,48.074,48.083,48.0471,48.074,88853.0
2019-08-21 11:05:00,53.57,53.6,53.56,53.58,125681.0,48.074,48.1009,48.065,48.083,125681.0
2019-08-21 11:10:00,53.59,53.6,53.58,53.6,71485.0,48.092,48.1009,48.083,48.1009,71485.0
2019-08-21 11:15:00,53.61,53.61,53.59,53.59,61166.0,48.1099,48.1099,48.092,48.092,61166.0
2019-08-21 11:20:00,53.6,53.6,53.58,53.59,104587.0,48.1009,48.1009,48.083,48.092,104587.0
2019-08-21 11:25:00,53.59,53.6,53.58,53.59,42887.0,48.092,48.1009,48.083,48.092,42887.0
2019-08-21 11:30:00,53.58,53.6,53.56,53.6,69326.0,48.083,48.1009,48.065,48.1009,69326.0
2019-08-21 11:35:00,53.6,53.62,53.59,53.61,94348.0,48.1009,48.1189,48.092,48.1099,94348.0
2019-08-21 11:40:00,53.62,53.63,53.61,53.63,20308.0,48.1189,48.1279,48.1099,48.1279,20308.0
2019-08-21 11:45:00,53.63,53.64,53.61,53.62,122539.0,48.1279,48.1368,48.1099,48.1189,122539.0
2019-08-21 11:50:00,53.61,53.62,53.6,53.62,26842.0,48.1099,48.1189,48.1009,48.1189,26842.0
2019-08-21 11:55:00,53.62,53.64,53.59,53.61,283166.0,48.1189,48.1368,48.092,48.1099,283166.0
2019-08-21 12:00:00,53.62,53.62,53.59,53.6,127287.0,48.1189,48.1189,48.092,48.1009,127287.0
2019-08-21 12:05:00,53.61,53.61,53.59,53.59,53518.0,48.1099,48.1099,48.092,48.092,53518.0
2019-08-21 12:10:00,53.6,53.62,53.6,53.62,11100.0,48.1009,48.1189,48.1009,48.1189,11100.0
2019-08-21 12:15:00,53.61,53.62,53.58,53.59,66375.0,48.1099,48.1189,48.083,48.092,66375.0
2019-08-21 12:20:00,53.58,53.59,53.57,53.58,53350.0,48.083,48.092,48.074,48.083,53350.0
2019-08-21 12:25:00,53.58,53.59,53.56,53.57,27574.0,48.083,48.092,48.065,48.074,27574.0
2019-08-21 12:30:00,53.57,53.59,53.57,53.59,13025.0,48.074,48.092,48.074,48.092,13025.0
2019-08-21 12:35:00,53.58,53.6,53.58,53.59,43638.0,48.083,48.1009,48.083,48.092,43638.0
2019-08-21 12:40:00,53.59,53.6,53.57,53.58,123265.0,48.092,48.1009,48.074,48.083,123265.0
2019-08-21 12:45:00,53.58,53.6,53.58,53.59,12901.0,48.083,48.1009,48.083,48.092,12901.0
2019-08-21 12:50:00,53.59,53.61,53.58,53.61,36921.0,48.092,48.1099,48.083,48.1099,36921.0
2019-08-21 12:55:00,53.61,53.62,53.6,53.61,53463.0,48.1099,48.1189,48.1009,48.1099,53463.0
2019-08-21 13:00:00,53.61,53.62,53.6,53.61,3844.0,48.1099,48.1189,48.1009,48.1099,3844.0
2019-08-21 13:05:00,53.61,53.61,53.6,53.61,1935.0,48.1099,48.1099,48.1009,48.1099,1935.0
2019-08-21 13:10:00,53.6,53.61,53.58,53.59,27744.0,48.1009,48.1099,48.083,48.092,27744.0
2019-08-21 13:15:00,53.59,53.6,53.58,53.59,9074.0,48.092,48.1009,48.083,48.092,9074.0
2019-08-21 13:20:00,53.59,53.6,53.58,53.59,54191.0,48.092,48.1009,48.083,48.092,54191.0
2019-08-21 13:25:00,53.59,53.59,53.57,53.58,18224.0,48.092,48.092,48.074,48.083,18224.0
2019-08-21 13:30:00,53.59,53.59,53.57,53.57,4393.0,48.092,48.092,48.074,48.074,4393.0
2019-08-21 13:35:00,53.57,53.59,53.56,53.56,34810.0,48.074,48.092,48.065,48.065,34810.0
2019-08-21 13:40:00,53.57,53.58,53.54,53.55,9702.0,48.074,48.083,48.0471,48.0561,9702.0
2019-08-21 13:45:00,53.55,53.56,53.54,53.56,11736.0,48.0561,48.065,48.0471,48.065,11736.0
2019-08-21 13:50:00,53.55,53.56,53.54,53.55,12224.0,48.0561,48.065,48.0471,48.0561,12224.0
2019-08-21 13:55:00,53.55,53.56,53.52,53.52,39197.0,48.0561,48.065,48.0291,48.0291,39197.0
2019-08-21 14:00:00,53.52,53.57,53.44,53.55,268338.0,48.0291,48.074,47.9574,48.0561,268338.0
2019-08-21 14:05:00,53.55,53.59,53.54,53.55,43920.0,48.0561,48.092,48.0471,48.0561,43920.0
2019-08-21 14:10:00,53.55,53.56,53.52,53.55,31215.0,48.0561,48.065,48.0291,48.0561,31215.0
2019-08-21 14:15:00,53.55,53.61,53.55,53.59,39314.0,48.0561,48.1099,48.0561,48.092,39314.0
2019-08-21 14:20:00,53.6,53.61,53.57,53.58,24326.0,48.1009,48.1099,48.074,48.083,24326.0
2019-08-21 14:25:00,53.57,53.58,53.56,53.57,19376.0,48.074,48.083,48.065,48.074,19376.0
2019-08-21 14:30:00,53.57,53.57,53.52,53.52,24623.0,48.074,48.074,48.0291,48.0291,24623.0
2019-08-21 14:35:00,53.53,53.55,53.51,53.51,27447.0,48.0381,48.0561,48.0202,48.0202,27447.0
2019-08-21 14:40:00,53.51,53.52,53.49,53.5,48754.0,48.0202,48.0291,48.0022,48.0112,48754.0
2019-08-21 14:45:00,53.51,53.51,53.48,53.48,32740.0,48.0202,48.0202,47.9933,47.9933,32740.0
2019-08-21 14:50:00,53.48,53.5,53.47,53.48,9286.0,47.9933,48.0112,47.9843,47.9933,9286.0
2019-08-21 14:55:00,53.48,53.49,53.46,53.47,23613.0,47.9933,48.0022,47.9753,47.9843,23613.0
2019-08-21 15:00:00,53.47,53.49,53.47,53.48,15227.0,47.9843,48.0022,47.9843,47.9933,15227.0
2019-08-21 15:05:00,53.47,53.48,53.46,53.48,35598.0,47.9843,47.9933,47.9753,47.9933,35598.0
2019-08-21 15:10:00,53.48,53.49,53.47,53.48,8069.0,47.9933,48.0022,47.9843,47.9933,8069.0
2019-08-21 15:15:00,53.48,53.49,53.47,53.49,19908.0,47.9933,48.0022,47.9843,48.0022,19908.0
2019-08-21 15:20:00,53.49,53.5,53.47,53.48,14308.0,48.0022,48.0112,47.9843,47.9933,14308.0
2019-08-21 15:25:00,53.48,53.49,53.47,53.48,9275.0,47.9933,48.0022,47.9843,47.9933,9275.0
2019-08-21 15:30:00,53.48,53.51,53.48,53.51,89592.0,47.9933,48.0202,47.9933,48.0202,89592.0
2019-08-21 15:35:00,53.51,53.51,53.49,53.5,71493.0,48.0202,48.0202,48.0022,48.0112,71493.0
2019-08-21 15:40:00,53.5,53.51,53.49,53.51,42156.0,48.0112,48.0202,48.0022,48.0202,42156.0
2019-08-21 15:45:00,53.51,53.52,53.49,53.51,90840.0,48.0202,48.0291,48.0022,48.0202,90840.0
2019-08-21 15:50:00,53.5,53.52,53.48,53.5,179101.0,48.0112,48.0291,47.9933,48.0112,179101.0
2019-08-21 15:55:00,53.5,53.5,53.45,53.47,1042873.0,48.0112,48.0112,47.9663,47.9843,1042873.0
2019-08-22 09:30:00,53.49,53.49,53.46,53.48,59471.0,48.0022,48.0022,47.9753,47.9933,59471.0
2019-08-22 09:35:00,53.48,53.52,53.48,53.51,142352.0,47.9933,48.0291,47.9933,48.0202,142352.0
2019-08-22 09:40:00,53.51,53.52,53.5,53.51,13216.0,48.0202,48.0291,48.0112,48.0202,13216.0
2019-08-22 09:45:00,53.51,53.53,53.48,53.5,141611.0,48.0202,48.0381,47.9933,48.0112,141611.0
2019-08-22 09:50:00,53.5,53.53,53.49,53.52,28476.0,48.0112,48.0381,48.0022,48.0291,28476.0
2019-08-22 09:55:00,53.52,53.53,53.49,53.51,11283.0,48.0291,48.0381,48.0022,48.0202,11283.0
2019-08-22 10:00:00,53.5,53.53,53.49,53.51,88146.0,48.0112,48.0381,48.0022,48.0202,88146.0
2019-08-22 10:05:00,53.5,53.5,53.46,53.47,35337.0,48.0112,48.0112,47.9753,47.9843,35337.0
2019-08-22 10:10:00,53.46,53.47,53.43,53.44,22828.0,47.9753,47.9843,47.9484,47.9574,22828.0
2019-08-22 10:15:00,53.44,53.45,53.42,53.42,18836.0,47.9574,47.9663,47.9394,47.9394,18836.0
2019-08-22 10:20:00,53.41,53.41,53.37,53.38,27316.0,47.9304,47.9304,47.8945,47.9035,27316.0
2019-08-22 10:25:00,53.37,53.37,53.32,53.36,146980.0,47.8945,47.8945,47.8497,47.8856,146980.0
2019-08-22 10:30:00,53.35,53.35,53.27,53.28,515776.0,47.8766,47.8766,47.8048,47.8138,515776.0
2019-08-22 10:35:00,53.28,53.28,53.22,53.25,326824.0,47.8138,47.8138,47.7599,47.7868,326824.0
2019-08-22 10:40:00,53.26,53.27,53.21,53.21,79036.0,47.7958,47.8048,47.751,47.751,79036.0
2019-08-22 10:45:00,53.22,53.25,53.2,53.24,81054.0,47.7599,47.7868,47.742,47.7779,81054.0
2019-08-22 10:50:00,53.24,53.25,53.21,53.22,43744.0,47.7779,47.7868,47.751,47.7599,43744.0
2019-08-22 10:55:00,53.22,53.24,53.19,53.2,64967.0,47.7599,47.7779,47.733,47.742,64967.0
2019-08-22 11:00:00,53.21,53.29,53.21,53.23,87314.0,47.751,47.8227,47.751,47.7689,87314.0
2019-08-22 11:05:00,53.24,53.31,53.24,53.3,26400.0,47.7779,47.8407,47.7779,47.8317,26400.0
2019-08-22 11:10:00,53.3,53.32,53.28,53.3,89060.0,47.8317,47.8497,47.8138,47.8317,89060.0
2019-08-22 11:15:00,53.3,53.34,53.29,53.3,73111.0,47.8317,47.8676,47.8227,47.8317,73111.0
2019-08-22 11:20:00,53.3,53.31,53.29,53.31,35008.0,47.8317,47.8407,47.8227,47.8407,35008.0
2019-08-22 11:25:00,53.3,53.31,53.26,53.27,19625.0,47.8317,47.8407,47.7958,47.8048,19625.0
2019-08-22 11:30:00,53.28,53.3,53.27,53.29,55309.0,47.8138,47.8317,47.8048,47.8227,55309.0
2019-08-22 11:35:00,53.3,53.32,53.3,53.31,33463.0,47.8317,47.8497,47.8317,47.8407,33463.0
2019-08-22 11:40:00,53.32,53.33,53.3,53.3,10839.0,47.8497,47.8586,47.8317,47.8317,10839.0
2019-08-22 11:45:00,53.31,53.32,53.28,53.29,60647.0,47.8407,47.8497,47.8138,47.8227,60647.0
2019-08-22 11:50:00,53.3,53.31,53.28,53.3,41196.0,47.8317,47.8407,47.8138,47.8317,41196.0
2019-08-22 11:55:00,53.3,53.31,53.28,53.31,52575.0,47.8317,47.8407,47.8138,47.8407,52575.0
2019-08-22 12:00:00,53.3,53.35,53.3,53.34,16057.0,47.8317,47.8766,47.8317,47.8676,16057.0
2019-08-22 12:05:00,53.34,53.37,53.33,53.37,10531.0,47.8676,47.8945,47.8586,47.8945,10531.0
2019-08-22 12:10:00,53.37,53.37,53.35,53.35,18913.0,47.8945,47.8945,47.8766,47.8766,18913.0
2019-08-22 12:15:00,53.36,53.37,53.35,53.36,16539.0,47.8856,47.8945,47.8766,47.8856,16539.0
2019-08-22 12:20:00,53.36,53.36,53.34,53.35,10430.0,47.8856,47.8856,47.8676,47.8766,10430.0
2019-08-22 12:25:00,53.35,53.35,53.32,53.33,8679.0,47.8766,47.8766,47.8497,47.8586,8679.0
2019-08-22 12:30:00,53.33,53.35,53.32,53.32,49266.0,47.8586,47.8766,47.8497,47.8497,49266.0
2019-08-22 12:35:00,53.33,53.34,53.31,53.32,22022.0,47.8586,47.8676,47.8407,47.8497,22022.0
2019-08-22 12:40:00,53.32,53.35,53.32,53.35,18200.0,47.8497,47.8766,47.8497,47.8766,18200.0
2019-08-22 12:45:00,53.35,53.36,53.34,53.36,9784.0,47.8766,47.8856,47.8676,47.8856,9784.0
2019-08-22 12:50:00,53.37,53.38,53.36,53.38,21046.0,47.8945,47.9035,47.8856,47.9035,21046.0
2019-08-22 12:55:00,53.39,53.39,53.35,53.36,13116.0,47.9125,47.9125,47.8766,47.8856,13116.0
2019-08-22 13:00:00,53.36,53.37,53.35,53.37,22900.0,47.8856,47.8945,47.8766,47.8945,22900.0
2019-08-22 13:05:00,53.37,53.41,53.37,53.39,123027.0,47.8945,47.9304,47.8945,47.9125,123027.0
2019-08-22 13:10:00,53.39,53.41,53.39,53.41,26214.0,47.9125,47.9304,47.9125,47.9304,26214.0
2019-08-22 13:15:00,53.41,53.41,53.39,53.41,48853.0,47.9304,47.9304,47.9125,47.9304,48853.0
2019-08-22 13:20:00,53.41,53.44,53.41,53.44,42883.0,47.9304,47.9574,47.9304,47.9574,42883.0
2019-08-22 13:25:00,53.45,53.45,53.43,53.44,35118.0,47.9663,47.9663,47.9484,47.9574,35118.0
2019-08-22 13:30:00,53.43,53.45,53.43,53.44,61529.0,47.9484,47.9663,47.9484,47.9574,61529.0
2019-08-22 13:35:00,53.44,53.46,53.44,53.45,43800.0,47.9574,47.9753,47.9574,47.9663,43800.0
2019-08-22 13:40:00,53.45,53.46,53.45,53.46,34580.0,47.9663,47.9753,47.9663,47.9753,34580.0
2019-08-22 13:45:00,53.46,53.46,53.44,53.45,55587.0,47.9753,47.9753,47.9574,47.9663,55587.0
2019-08-22 13:50:00,53.44,53.46,53.44,53.45,53014.0,47.9574,47.9753,47.9574,47.9663,53014.0
2019-08-22 13:55:00,53.45,53.46,53.44,53.44,31135.0,47.9663,47.9753,47.9574,47.9574,31135.0
2019-08-22 14:00:00,53.45,53.46,53.43,53.44,66571.0,47.9663,47.9753,47.9484,47.9574,66571.0
2019-08-22 14:05:00,53.45,53.45,53.42,53.43,50742.0,47.9663,47.9663,47.9394,47.9484,50742.0
2019-08-22 14:10:00,53.42,53.42,53.41,53.41,22547.0,47.9394,47.9394,47.9304,47.9304,22547.0
2019-08-22 14:15:00,53.42,53.43,53.42,53.43,48605.0,47.9394,47.9484,47.9394,47.9484,48605.0
2019-08-22 14:20:00,53.43,53.43,53.42,53.43,29543.0,47.9484,47.9484,47.9394,47.9484,29543.0
2019-08-22 14:25:00,53.43,53.43,53.41,53.41,50377.0,47.9484,47.9484,47.9304,47.9304,50377.0
2019-08-22 14:30:00,53.41,53.42,53.41,53.41,46558.0,47.9304,47.9394,47.9304,47.9304,46558.0
2019-08-22 14:35:00,53.41,53.43,53.41,53.43,56538.0,47.9304,47.9484,47.9304,47.9484,56538.0
2019-08-22 14:40:00,53.43,53.44,53.42,53.44,48082.0,47.9484,47.9574,47.9394,47.9574,48082.0
2019-08-22 14:45:00,53.44,53.46,53.43,53.44,101779.0,47.9574,47.9753,47.9484,47.9574,101779.0
2019-08-22 14:50:00,53.44,53.45,53.43,53.45,72948.0,47.9574,47.9663,47.9484,47.9663,72948.0
2019-08-22 14:55:00,53.44,53.46,53.44,53.45,15291.0,47.9574,47.9753,47.9574,47.9663,15291.0
2019-08-22 15:00:00,53.46,53.46,53.43,53.44,8049.0,47.9753,47.9753,47.9484,47.9574,8049.0
2019-08-22 15:05:00,53.44,53.44,53.43,53.44,2680.0,47.9574,47.9574,47.9484,47.9574,2680.0
2019-08-22 15:10:00,53.43,53.44,53.38,53.4,42876.0,47.9484,47.9574,47.9035,47.9215,42876.0
2019-08-22 15:15:00,53.4,53.4,53.38,53.39,42736.0,47.9215,47.9215,47.9035,47.9125,42736.0
2019-08-22 15:20:00,53.39,53.4,53.39,53.39,12276.0,47.9125,47.9215,47.9125,47.9125,12276.0
2019-08-22 15:25:00,53.39,53.4,53.38,53.39,29067.0,47.9125,47.9215,47.9035,47.9125,29067.0
2019-08-22 15:30:00,53.39,53.41,53.39,53.39,35006.0,47.9125,47.9304,47.9125,47.9125,35006.0
2019-08-22 15:35:00,53.39,53.41,53.38,53.41,24879.0,47.9125,47.9304,47.9035,47.9304,24879.0
2019-08-22 15:40:00,53.41,53.43,53.4,53.42,16050.0,47.9304,47.9484,47.9215,47.9394,16050.0
2019-08-22 15:45:00,53.43,53.43,53.41,53.41,41515.0,47.9484,47.9484,47.9304,47.9304,41515.0
2019-08-22 15:50:00,53.42,53.46,53.41,53.46,133708.0,47.9394,47.9753,47.9304,47.9753,133708.0
2019-08-22 15:55:00,53.46,53.46,53.39,53.4,229931.0,47.9753,47.9753,47.9125,47.9215,229931.0
2019-08-23 09:30:00,53.24,53.24,53.15,53.21,246647.0,47.7779,47.7779,47.6971,47.751,246647.0
2019-08-23 09:35:00,53.21,53.21,53.18,53.2,62863.0,47.751,47.751,47.724,47.742,62863.0
2019-08-23 09:40:00,53.2,53.25,53.2,53.25,58641.0,47.742,47.7868,47.742,47.7868,58641.0
2019-08-23 09:45:00,53.26,53.26,53.16,53.18,65218.0,47.7958,47.7958,47.7061,47.724,65218.0
2019-08-23 09:50:00,53.17,53.22,53.14,53.22,115696.0,47.7151,47.7599,47.6881,47.7599,115696.0
2019-08-23 09:55:00,53.22,53.25,53.21,53.25,59893.0,47.7599,47.7868,47.751,47.7868,59893.0
2019-08-23 10:00:00,53.25,53.39,53.19,53.32,316696.0,47.7868,47.9125,47.733,47.8497,316696.0
2019-08-23 10:05:00,53.32,53.37,53.29,53.29,401119.0,47.8497,47.8945,47.8227,47.8227,401119.0
2019-08-23 10:10:00,53.29,53.33,53.23,53.33,209850.0,47.8227,47.8586,47.7689,47.8586,209850.0
2019-08-23 10:15:00,53.34,53.38,53.33,53.37,62575.0,47.8676,47.9035,47.8586,47.8945,62575.0
2019-08-23 10:20:00,53.36,53.38,53.34,53.37,41638.0,47.8856,47.9035,47.8676,47.8945,41638.0
2019-08-23 10:25:00,53.37,53.38,53.36,53.38,50266.0,47.8945,47.9035,47.8856,47.9035,50266.0
2019-08-23 10:30:00,53.38,53.43,53.36,53.41,62210.0,47.9035,47.9484,47.8856,47.9304,62210.0
2019-08-23 10:35:00,53.4,53.45,53.4,53.44,455122.0,47.9215,47.9663,47.9215,47.9574,455122.0
2019-08-23 10:40:00,53.45,53.46,53.42,53.44,124284.0,47.9663,47.9753,47.9394,47.9574,124284.0
2019-08-23 10:45:00,53.43,53.47,53.43,53.45,147871.0,47.9484,47.9843,47.9484,47.9663,147871.0
2019-08-23 10:50:00,53.45,53.52,53.45,53.52,36880.0,47.9663,48.0291,47.9663,48.0291,36880.0
2019-08-23 10:55:00,53.51,53.55,53.44,53.45,321063.0,48.0202,48.0561,47.9574,47.9663,321063.0
2019-08-23 11:00:00,53.46,53.47,53.17,53.23,1049745.0,47.9753,47.9843,47.7151,47.7689,1049745.0
2019-08-23 11:05:00,53.23,53.27,53.11,53.11,356812.0,47.7689,47.8048,47.6612,47.6612,356812.0
2019-08-23 11:10:00,53.12,53.18,53.08,53.16,445397.0,47.6702,47.724,47.6343,47.7061,445397.0
2019-08-23 11:15:00,53.15,53.22,53.13,53.21,174381.0,47.6971,47.7599,47.6792,47.751,174381.0
2019-08-23 11:20:00,53.2,53.2,53.09,53.14,281834.0,47.742,47.742,47.6433,47.6881,281834.0
2019-08-23 11:25:00,53.13,53.15,53.07,53.11,208540.0,47.6792,47.6971,47.6253,47.6612,208540.0
2019-08-23 11:30:00,53.1,53.15,53.02,53.05,209472.0,47.6522,47.6971,47.5804,47.6074,209472.0
2019-08-23 11:35:00,53.05,53.09,53.03,53.06,196945.0,47.6074,47.6433,47.5894,47.6163,196945.0
2019-08-23 11:40:00,53.05,53.05,53.0,53.05,122893.0,47.6074,47.6074,47.5625,47.6074,122893.0
2019-08-23 11:45:00,53.05,53.06,52.99,53.01,131384.0,47.6074,47.6163,47.5535,47.5715,131384.0
2019-08-23 11:50:00,53.01,53.02,52.97,52.99,151812.0,47.5715,47.5804,47.5356,47.5535,151812.0
2019-08-23 11:55:00,53.0,53.02,52.98,53.0,192528.0,47.5625,47.5804,47.5445,47.5625,192528.0
2019-08-23 12:00:00,53.0,53.0,52.95,52.98,1128352.0,47.5625,47.5625,47.5176,47.5445,1128352.0
2019-08-23 12:05:00,52.97,52.97,52.91,52.94,532224.0,47.5356,47.5356,47.4817,47.5087,532224.0
2019-08-23 12:10:00,52.93,52.96,52.9,52.94,303257.0,47.4997,47.5266,47.4728,47.5087,303257.0
2019-08-23 12:15:00,52.95,53.0,52.94,52.98,1536420.0,47.5176,47.5625,47.5087,47.5445,1536420.0
2019-08-23 12:20:00,52.98,53.0,52.97,52.97,112348.0,47.5445,47.5625,47.5356,47.5356,112348.0
2019-08-23 12:25:00,52.97,52.97,52.95,52.95,35954.0,47.5356,47.5356,47.5176,47.5176,35954.0
2019-08-23 12:30:00,52.95,53.01,52.95,53.01,250909.0,47.5176,47.5715,47.5176,47.5715,250909.0
2019-08-23 12:35:00,53.01,53.04,53.01,53.01,39382.0,47.5715,47.5984,47.5715,47.5715,39382.0
2019-08-23 12:40:00,53.01,53.01,52.98,52.98,33707.0,47.5715,47.5715,47.5445,47.5445,33707.0
2019-08-23 12:45:00,52.98,52.98,52.95,52.95,18248.0,47.5445,47.5445,47.5176,47.5176,18248.0
2019-08-23 12:50:00,52.95,52.96,52.93,52.93,24345.0,47.5176,47.5266,47.4997,47.4997,24345.0
2019-08-23 12:55:00,52.93,52.98,52.92,52.96,116811.0,47.4997,47.5445,47.4907,47.5266,116811.0
2019-08-23 13:00:00,52.96,52.97,52.92,52.95,47641.0,47.5266,47.5356,47.4907,47.5176,47641.0
2019-08-23 13:05:00,52.95,52.96,52.91,52.92,62150.0,47.5176,47.5266,47.4817,47.4907,62150.0
2019-08-23 13:10:00,52.92,52.98,52.92,52.98,74478.0,47.4907,47.5445,47.4907,47.5445,74478.0
2019-08-23 13:15:00,52.97,52.97,52.91,52.92,97413.0,47.5356,47.5356,47.4817,47.4907,97413.0
2019-08-23 13:20:00,52.92,52.92,52.87,52.87,27172.0,47.4907,47.4907,47.4458,47.4458,27172.0
2019-08-23 13:25:00,52.87,52.9,52.85,52.88,92746.0,47.4458,47.4728,47.4279,47.4548,92746.0
2019-08-23 13:30:00,52.88,52.92,52.87,52.91,29848.0,47.4548,47.4907,47.4458,47.4817,29848.0
2019-08-23 13:35:00,52.91,52.95,52.91,52.94,161636.0,47.4817,47.5176,47.4817,47.5087,161636.0
2019-08-23 13:40:00,52.94,52.95,52.91,52.92,132402.0,47.5087,47.5176,47.4817,47.4907,132402.0
2019-08-23 13:45:00,52.92,52.97,52.91,52.95,72352.0,47.4907,47.5356,47.4817,47.5176,72352.0
2019-08-23 13:50:00,52.95,52.98,52.94,52.97,31254.0,47.5176,47.5445,47.5087,47.5356,31254.0
2019-08-23 13:55:00,52.97,52.97,52.94,52.95,30031.0,47.5356,47.5356,47.5087,47.5176,30031.0
2019-08-23 14:00:00,52.95,52.96,52.94,52.94,70419.0,47.5176,47.5266,47.5087,47.5087,70419.0
2019-08-23 14:05:00,52.94,52.97,52.92,52.93,66048.0,47.5087,47.5356,47.4907,47.4997,66048.0
2019-08-23 14:10:00,52.93,52.95,52.92,52.92,40275.0,47.4997,47.5176,47.4907,47.4907,40275.0
2019-08-23 14:15:00,52.93,52.95,52.91,52.93,162599.0,47.4997,47.5176,47.4817,47.4997,162599.0
2019-08-23 14:20:00,52.94,52.95,52.92,52.94,45523.0,47.5087,47.5176,47.4907,47.5087,45523.0
2019-08-23 14:25:00,52.94,52.96,52.93,52.95,52083.0,47.5087,47.5266,47.4997,47.5176,52083.0
2019-08-23 14:30:00,52.95,52.99,52.95,52.98,27270.0,47.5176,47.5535,47.5176,47.5445,27270.0
2019-08-23 14:35:00,52.98,52.99,52.94,52.94,20653.0,47.5445,47.5535,47.5087,47.5087,20653.0
2019-08-23 14:40:00,52.94,52.94,52.91,52.92,22903.0,47.5087,47.5087,47.4817,47.4907,22903.0
2019-08-23 14:45:00,52.91,52.93,52.87,52.9,42591.0,47.4817,47.4997,47.4458,47.4728,42591.0
2019-08-23 14:50:00,52.91,52.92,52.89,52.9,40429.0,47.4817,47.4907,47.4638,47.4728,40429.0
2019-08-23 14:55:00,52.89,52.94,52.88,52.93,34455.0,47.4638,47.5087,47.4548,47.4997,34455.0
2019-08-23 15:00:00,52.93,52.96,52.92,52.96,45343.0,47.4997,47.5266,47.4907,47.5266,45343.0
2019-08-23 15:05:00,52.95,52.98,52.94,52.95,50575.0,47.5176,47.5445,47.5087,47.5176,50575.0
2019-08-23 15:10:00,52.95,52.96,52.9,52.93,50397.0,47.5176,47.5266,47.4728,47.4997,50397.0
2019-08-23 15:15:00,52.93,52.96,52.92,52.94,60786.0,47.4997,47.5266,47.4907,47.5087,60786.0
2019-08-23 15:20:00,52.95,52.96,52.93,52.94,15750.0,47.5176,47.5266,47.4997,47.5087,15750.0
2019-08-23 15:25:00,52.94,52.94,52.91,52.93,24565.0,47.5087,47.5087,47.4817,47.4997,24565.0
2019-08-23 15:30:00,52.92,52.95,52.9,52.92,385430.0,47.4907,47.5176,47.4728,47.4907,385430.0
2019-08-23 15:35:00,52.92,52.93,52.89,52.91,72555.0,47.4907,47.4997,47.4638,47.4817,72555.0
2019-08-23 15:40:00,52.91,52.92,52.87,52.89,179182.0,47.4817,47.4907,47.4458,47.4638,179182.0
2019-08-23 15:45:00,52.9,52.93,52.87,52.88,137103.0,47.4728,47.4997,47.4458,47.4548,137103.0
2019-08-23 15:50:00,52.87,52.88,52.79,52.8,272820.0,47.4458,47.4548,47.374,47.383,272820.0
2019-08-23 15:55:00,52.8,52.81,52.75,52.79,508082.0,47.383,47.392,47.3381,47.374,508082.0
2019-08-26 09:30:00,53.69,53.69,53.6,53.62,257725.0,48.1817,48.1817,48.1009,48.1189,257725.0
2019-08-26 09:35:00,53.62,53.65,53.57,53.6,228658.0,48.1189,48.1458,48.074,48.1009,228658.0
2019-08-26 09:40:00,53.61,53.61,53.57,53.58,97154.0,48.1099,48.1099,48.074,48.083,97154.0
2019-08-26 09:45:00,53.58,53.6,53.55,53.56,205013.0,48.083,48.1009,48.0561,48.065,205013.0
2019-08-26 09:50:00,53.57,53.59,53.55,53.55,146797.0,48.074,48.092,48.0561,48.0561,146797.0
2019-08-26 09:55:00,53.56,53.59,53.55,53.58,110508.0,48.065,48.092,48.0561,48.083,110508.0
2019-08-26 10:00:00,53.57,53.58,53.53,53.53,79824.0,48.074,48.083,48.0381,48.0381,79824.0
2019-08-26 10:05:00,53.53,53.54,53.48,53.49,94551.0,48.0381,48.0471,47.9933,48.0022,94551.0
2019-08-26 10:10:00,53.49,53.5,53.45,53.48,45514.0,48.0022,48.0112,47.9663,47.9933,45514.0
2019-08-26 10:15:00,53.48,53.49,53.44,53.47,226376.0,47.9933,48.0022,47.9574,47.9843,226376.0
2019-08-26 10:20:00,53.46,53.47,53.45,53.46,44155.0,47.9753,47.9843,47.9663,47.9753,44155.0
2019-08-26 10:25:00,53.46,53.48,53.43,53.46,49474.0,47.9753,47.9933,47.9484,47.9753,49474.0
2019-08-26 10:30:00,53.47,53.48,53.44,53.48,89618.0,47.9843,47.9933,47.9574,47.9933,89618.0
2019-08-26 10:35:00,53.47,53.48,53.45,53.46,82620.0,47.9843,47.9933,47.9663,47.9753,82620.0
2019-08-26 10:40:00,53.45,53.46,53.41,53.46,100879.0,47.9663,47.9753,47.9304,47.9753,100879.0
2019-08-26 10:45:00,53.45,53.51,53.44,53.5,103128.0,47.9663,48.0202,47.9574,48.0112,103128.0
2019-08-26 10:50:00,53.49,53.51,53.48,53.49,29763.0,48.0022,48.0202,47.9933,48.0022,29763.0
2019-08-26 10:55:00,53.48,53.49,53.46,53.49,31413.0,47.9933,48.0022,47.9753,48.0022,31413.0
2019-08-26 11:00:00,53.49,53.52,53.48,53.52,30057.0,48.0022,48.0291,47.9933,48.0291,30057.0
2019-08-26 11:05:00,53.52,53.55,53.5,53.55,199129.0,48.0291,48.0561,48.0112,48.0561,199129.0
2019-08-26 11:10:00,53.55,53.61,53.52,53.58,170427.0,48.0561,48.1099,48.0291,48.083,170427.0
2019-08-26 11:15:00,53.58,53.59,53.53,53.54,94591.0,48.083,48.092,48.0381,48.0471,94591.0
2019-08-26 11:20:00,53.54,53.58,53.54,53.57,79096.0,48.0471,48.083,48.0471,48.074,79096.0
2019-08-26 11:25:00,53.57,53.59,53.55,53.58,25349.0,48.074,48.092,48.0561,48.083,25349.0
2019-08-26 11:30:00,53.58,53.6,53.58,53.6,47072.0,48.083,48.1009,48.083,48.1009,47072.0
2019-08-26 11:35:00,53.59,53.63,53.58,53.6,48508.0,48.092,48.1279,48.083,48.1009,48508.0
2019-08-26 11:40:00,53.6,53.6,53.56,53.56,58523.0,48.1009,48.1009,48.065,48.065,58523.0
2019-08-26 11:45:00,53.57,53.59,53.54,53.59,112531.0,48.074,48.092,48.0471,48.092,112531.0
2019-08-26 11:50:00,53.59,53.59,53.56,53.58,126059.0,48.092,48.092,48.065,48.083,126059.0
2019-08-26 11:55:00,53.57,53.62,53.57,53.62,114349.0,48.074,48.1189,48.074,48.1189,114349.0
2019-08-26 12:00:00,53.62,53.63,53.6,53.63,163880.0,48.1189,48.1279,48.1009,48.1279,163880.0
2019-08-26 12:05:00,53.63,53.65,53.62,53.62,216640.0,48.1279,48.1458,48.1189,48.1189,216640.0
2019-08-26 12:10:00,53.62,53.64,53.61,53.62,125594.0,48.1189,48.1368,48.1099,48.1189,125594.0
2019-08-26 12:15:00,53.61,53.63,53.6,53.61,26266.0,48.1099,48.1279,48.1009,48.1099,26266.0
2019-08-26 12:20:00,53.61,53.69,53.61,53.69,49419.0,48.1099,48.1817,48.1099,48.1817,49419.0
2019-08-26 12:25:00,53.69,53.7,53.67,53.67,48255.0,48.1817,48.1907,48.1638,48.1638,48255.0
2019-08-26 12:30:00,53.67,53.68,53.66,53.67,126659.0,48.1638,48.1727,48.1548,48.1638,126659.0
2019-08-26 12:35:00,53.66,53.67,53.65,53.66,14908.0,48.1548,48.1638,48.1458,48.1548,14908.0
2019-08-26 12:40:00,53.66,53.66,53.64,53.64,10546.0,48.1548,48.1548,48.1368,48.1368,10546.0
2019-08-26 12:45:00,53.65,53.65,53.63,53.64,8111.0,48.1458,48.1458,48.1279,48.1368,8111.0
2019-08-26 12:50:00,53.64,53.65,53.62,53.63,18798.0,48.1368,48.1458,48.1189,48.1279,18798.0
2019-08-26 12:55:00,53.64,53.64,53.6,53.63,15559.0,48.1368,48.1368,48.1009,48.1279,15559.0
2019-08-26 13:00:00,53.63,53.64,53.62,53.63,32162.0,48.1279,48.1368,48.1189,48.1279,32162.0
2019-08-26 13:05:00,53.64,53.64,53.61,53.61,46900.0,48.1368,48.1368,48.1099,48.1099,46900.0
2019-08-26 13:10:00,53.61,53.61,53.55,53.55,18409.0,48.1099,48.1099,48.0561,48.0561,18409.0
2019-08-26 13:15:00,53.55,53.57,53.54,53.55,10062.0,48.0561,48.074,48.0471,48.0561,10062.0
2019-08-26 13:20:00,53.55,53.57,53.55,53.57,10174.0,48.0561,48.074,48.0561,48.074,10174.0
2019-08-26 13:25:00,53.57,53.58,53.54,53.54,11791.0,48.074,48.083,48.0471,48.0471,11791.0
2019-08-26 13:30:00,53.55,53.55,53.52,53.52,25257.0,48.0561,48.0561,48.0291,48.0291,25257.0
2019-08-26 13:35:00,53.53,53.55,53.52,53.53,12618.0,48.0381,48.0561,48.0291,48.0381,12618.0
2019-08-26 13:40:00,53.54,53.55,53.53,53.55,33109.0,48.0471,48.0561,48.0381,48.0561,33109.0
2019-08-26 13:45:00,53.54,53.55,53.54,53.54,16004.0,48.0471,48.0561,48.0471,48.0471,16004.0
2019-08-26 13:50:00,53.55,53.55,53.53,53.54,16819.0,48.0561,48.0561,48.0381,48.0471,16819.0
2019-08-26 13:55:00,53.53,53.54,53.52,53.53,33960.0,48.0381,48.0471,48.0291,48.0381,33960.0
2019-08-26 14:00:00,53.54,53.54,53.49,53.52,94451.0,48.0471,48.0471,48.0022,48.0291,94451.0
2019-08-26 14:05:00,53.51,53.52,53.5,53.51,24239.0,48.0202,48.0291,48.0112,48.0202,24239.0
2019-08-26 14:10:00,53.51,53.51,53.49,53.5,5766.0,48.0202,48.0202,48.0022,48.0112,5766.0
2019-08-26 14:15:00,53.51,53.53,53.51,53.51,21756.0,48.0202,48.0381,48.0202,48.0202,21756.0
2019-08-26 14:20:00,53.51,53.53,53.51,53.51,26520.0,48.0202,48.0381,48.0202,48.0202,26520.0
2019-08-26 14:25:00,53.51,53.52,53.5,53.51,22185.0,48.0202,48.0291,48.0112,48.0202,22185.0
2019-08-26 14:30:00,53.51,53.54,53.5,53.53,43692.0,48.0202,48.0471,48.0112,48.0381,43692.0
2019-08-26 14:35:00,53.54,53.55,53.53,53.55,18287.0,48.0471,48.0561,48.0381,48.0561,18287.0
2019-08-26 14:40:00,53.55,53.56,53.54,53.55,25757.0,48.0561,48.065,48.0471,48.0561,25757.0
2019-08-26 14:45:00,53.55,53.56,53.54,53.55,6760.0,48.0561,48.065,48.0471,48.0561,6760.0
2019-08-26 14:50:00,53.55,53.56,53.53,53.54,5871.0,48.0561,48.065,48.0381,48.0471,5871.0
2019-08-26 14:55:00,53.54,53.54,53.52,53.54,19242.0,48.0471,48.0471,48.0291,48.0471,19242.0
2019-08-26 15:00:00,53.54,53.59,53.54,53.57,94660.0,48.0471,48.092,48.0471,48.074,94660.0
2019-08-26 15:05:00,53.56,53.56,53.52,53.53,37541.0,48.065,48.065,48.0291,48.0381,37541.0
2019-08-26 15:10:00,53.53,53.54,53.52,53.53,53114.0,48.0381,48.0471,48.0291,48.0381,53114.0
2019-08-26 15:15:00,53.53,53.55,53.52,53.55,27168.0,48.0381,48.0561,48.0291,48.0561,27168.0
2019-08-26 15:20:00,53.55,53.55,53.52,53.53,36690.0,48.0561,48.0561,48.0291,48.0381,36690.0
2019-08-26 15:25:00,53.53,53.54,53.52,53.52,18391.0,48.0381,48.0471,48.0291,48.0291,18391.0
2019-08-26 15:30:00,53.53,53.56,53.53,53.54,119523.0,48.0381,48.065,48.0381,48.0471,119523.0
2019-08-26 15:35:00,53.54,53.54,53.5,53.51,26513.0,48.0471,48.0471,48.0112,48.0202,26513.0
2019-08-26 15:40:00,53.51,53.52,53.48,53.48,41149.0,48.0202,48.0291,47.9933,47.9933,41149.0
2019-08-26 15:45:00,53.49,53.5,53.48,53.49,123443.0,48.0022,48.0112,47.9933,48.0022,123443.0
2019-08-26 15:50:00,53.49,53.55,53.48,53.55,272329.0,48.0022,48.0561,47.9933,48.0561,272329.0
2019-08-26 15:55:00,53.55,53.57,53.53,53.57,301902.0,48.0561,48.074,48.0381,48.074,301902.0
2019-08-27 09:30:00,53.62,53.63,53.59,53.61,121151.0,48.1189,48.1279,48.092,48.1099,121151.0
2019-08-27 09:35:00,53.62,53.65,53.62,53.65,40575.0,48.1189,48.1458,48.1189,48.1458,40575.0
2019-08-27 09:40:00,53.64,53.65,53.61,53.61,38105.0,48.1368,48.1458,48.1099,48.1099,38105.0
2019-08-27 09:45:00,53.61,53.65,53.58,53.63,105696.0,48.1099,48.1458,48.083,48.1279,105696.0
2019-08-27 09:50:00,53.63,53.63,53.54,53.57,96440.0,48.1279,48.1279,48.0471,48.074,96440.0
2019-08-27 09:55:00,53.57,53.6,53.57,53.58,61272.0,48.074,48.1009,48.074,48.083,61272.0
2019-08-27 10:00:00,53.58,53.6,53.55,53.57,104734.0,48.083,48.1009,48.0561,48.074,104734.0
2019-08-27 10:05:00,53.57,53.58,53.56,53.57,53954.0,48.074,48.083,48.065,48.074,53954.0
2019-08-27 10:10:00,53.58,53.58,53.55,53.55,53538.0,48.083,48.083,48.0561,48.0561,53538.0
2019-08-27 10:15:00,53.56,53.58,53.56,53.56,257886.0,48.065,48.083,48.065,48.065,257886.0
2019-08-27 10:20:00,53.56,53.58,53.51,53.53,162917.0,48.065,48.083,48.0202,48.0381,162917.0
2019-08-27 10:25:00,53.53,53.53,53.5,53.5,16475.0,48.0381,48.0381,48.0112,48.0112,16475.0
2019-08-27 10:30:00,53.5,53.53,53.5,53.52,38597.0,48.0112,48.0381,48.0112,48.0291,38597.0
2019-08-27 10:35:00,53.52,53.56,53.52,53.53,20951.0,48.0291,48.065,48.0291,48.0381,20951.0
2019-08-27 10:40:00,53.53,53.55,53.52,53.54,18568.0,48.0381,48.0561,48.0291,48.0471,18568.0
2019-08-27 10:45:00,53.55,53.55,53.52,53.53,27388.0,48.0561,48.0561,48.0291,48.0381,27388.0
2019-08-27 10:50:00,53.53,53.54,53.52,53.54,13413.0,48.0381,48.0471,48.0291,48.0471,13413.0
2019-08-27 10:55:00,53.54,53.55,53.51,53.53,73021.0,48.0471,48.0561,48.0202,48.0381,73021.0
2019-08-27 11:00:00,53.53,53.54,53.53,53.54,5198.0,48.0381,48.0471,48.0381,48.0471,5198.0
2019-08-27 11:05:00,53.53,53.54,53.51,53.51,14324.0,48.0381,48.0471,48.0202,48.0202,14324.0
2019-08-27 11:10:00,53.51,53.55,53.51,53.55,44434.0,48.0202,48.0561,48.0202,48.0561,44434.0
2019-08-27 11:15:00,53.55,53.55,53.5,53.5,175857.0,48.0561,48.0561,48.0112,48.0112,175857.0
2019-08-27 11:20:00,53.51,53.52,53.49,53.5,40431.0,48.0202,48.0291,48.0022,48.0112,40431.0
2019-08-27 11:25:00,53.51,53.53,53.49,53.49,55998.0,48.0202,48.0381,48.0022,48.0022,55998.0
2019-08-27 11:30:00,53.49,53.56,53.48,53.56,59039.0,48.0022,48.065,47.9933,48.065,59039.0
2019-08-27 11:35:00,53.55,53.58,53.55,53.57,17483.0,48.0561,48.083,48.0561,48.074,17483.0
2019-08-27 11:40:00,53.57,53.57,53.55,53.56,80840.0,48.074,48.074,48.0561,48.065,80840.0
2019-08-27 11:45:00,53.57,53.58,53.55,53.58,21547.0,48.074,48.083,48.0561,48.083,21547.0
2019-08-27 11:50:00,53.58,53.58,53.55,53.56,62731.0,48.083,48.083,48.0561,48.065,62731.0
2019-08-27 11:55:00,53.56,53.56,53.5,53.51,157027.0,48.065,48.065,48.0112,48.0202,157027.0
2019-08-27 12:00:00,53.51,53.53,53.47,53.48,36409.0,48.0202,48.0381,47.9843,47.9933,36409.0
2019-08-27 12:05:00,53.47,53.5,53.47,53.47,12123.0,47.9843,48.0112,47.9843,47.9843,12123.0
2019-08-27 12:10:00,53.48,53.48,53.47,53.47,7666.0,47.9933,47.9933,47.9843,47.9843,7666.0
2019-08-27 12:15:00,53.48,53.49,53.47,53.48,32418.0,47.9933,48.0022,47.9843,47.9933,32418.0
2019-08-27 12:20:00,53.48,53.5,53.47,53.5,15548.0,47.9933,48.0112,47.9843,48.0112,15548.0
2019-08-27 12:25:00,53.5,53.5,53.49,53.49,7127.0,48.0112,48.0112,48.0022,48.0022,7127.0
2019-08-27 12:30:00,53.48,53.49,53.42,53.44,149979.0,47.9933,48.0022,47.9394,47.9574,149979.0
2019-08-27 12:35:00,53.44,53.45,53.42,53.42,18399.0,47.9574,47.9663,47.9394,47.9394,18399.0
2019-08-27 12:40:00,53.43,53.43,53.41,53.43,152034.0,47.9484,47.9484,47.9304,47.9484,152034.0
2019-08-27 12:45:00,53.43,53.44,53.42,53.44,10530.0,47.9484,47.9574,47.9394,47.9574,10530.0
2019-08-27 12:50:00,53.43,53.43,53.38,53.41,42746.0,47.9484,47.9484,47.9035,47.9304,42746.0
2019-08-27 12:55:00,53.41,53.42,53.39,53.39,52156.0,47.9304,47.9394,47.9125,47.9125,52156.0
2019-08-27 13:00:00,53.38,53.4,53.37,53.39,94975.0,47.9035,47.9215,47.8945,47.9125,94975.0
2019-08-27 13:05:00,53.38,53.4,53.37,53.4,91431.0,47.9035,47.9215,47.8945,47.9215,91431.0
2019-08-27 13:10:00,53.4,53.4,53.39,53.39,11585.0,47.9215,47.9215,47.9125,47.9125,11585.0
2019-08-27 13:15:00,53.38,53.4,53.37,53.39,18056.0,47.9035,47.9215,47.8945,47.9125,18056.0
2019-08-27 13:20:00,53.39,53.41,53.39,53.41,3304.0,47.9125,47.9304,47.9125,47.9304,3304.0
2019-08-27 13:25:00,53.41,53.43,53.41,53.43,8236.0,47.9304,47.9484,47.9304,47.9484,8236.0
2019-08-27 13:30:00,53.43,53.44,53.42,53.43,25420.0,47.9484,47.9574,47.9394,47.9484,25420.0
2019-08-27 13:35:00,53.43,53.54,53.43,53.49,226489.0,47.9484,48.0471,47.9484,48.0022,226489.0
2019-08-27 13:40:00,53.5,53.53,53.49,53.52,71856.0,48.0112,48.0381,48.0022,48.0291,71856.0
2019-08-27 13:45:00,53.51,53.51,53.49,53.51,10335.0,48.0202,48.0202,48.0022,48.0202,10335.0
2019-08-27 13:50:00,53.51,53.51,53.49,53.5,38187.0,48.0202,48.0202,48.0022,48.0112,38187.0
2019-08-27 13:55:00,53.49,53.52,53.49,53.51,18448.0,48.0022,48.0291,48.0022,48.0202,18448.0
2019-08-27 14:00:00,53.51,53.54,53.51,53.51,29065.0,48.0202,48.0471,48.0202,48.0202,29065.0
2019-08-27 14:05:00,53.52,53.52,53.49,53.49,6361.0,48.0291,48.0291,48.0022,48.0022,6361.0
2019-08-27 14:10:00,53.5,53.5,53.46,53.47,23099.0,48.0112,48.0112,47.9753,47.9843,23099.0
2019-08-27 14:15:00,53.46,53.47,53.45,53.47,7608.0,47.9753,47.9843,47.9663,47.9843,7608.0
2019-08-27 14:20:00,53.47,53.48,53.47,53.48,6047.0,47.9843,47.9933,47.9843,47.9933,6047.0
2019-08-27 14:25:00,53.48,53.48,53.46,53.48,2700.0,47.9933,47.9933,47.9753,47.9933,2700.0
2019-08-27 14:30:00,53.47,53.47,53.43,53.45,30221.0,47.9843,47.9843,47.9484,47.9663,30221.0
2019-08-27 14:35:00,53.45,53.46,53.44,53.45,7447.0,47.9663,47.9753,47.9574,47.9663,7447.0
2019-08-27 14:40:00,53.46,53.46,53.44,53.46,33248.0,47.9753,47.9753,47.9574,47.9753,33248.0
2019-08-27 14:45:00,53.45,53.47,53.44,53.47,7896.0,47.9663,47.9843,47.9574,47.9843,7896.0
2019-08-27 14:50:00,53.47,53.54,53.47,53.53,17083.0,47.9843,48.0471,47.9843,48.0381,17083.0
2019-08-27 14:55:00,53.52,53.54,53.51,53.53,21272.0,48.0291,48.0471,48.0202,48.0381,21272.0
2019-08-27 15:00:00,53.53,53.55,53.52,53.55,10282.0,48.0381,48.0561,48.0291,48.0561,10282.0
2019-08-27 15:05:00,53.55,53.56,53.52,53.52,30677.0,48.0561,48.065,48.0291,48.0291,30677.0
2019-08-27 15:10:00,53.51,53.51,53.47,53.48,17926.0,48.0202,48.0202,47.9843,47.9933,17926.0
2019-08-27 15:15:00,53.49,53.49,53.45,53.45,55296.0,48.0022,48.0022,47.9663,47.9663,55296.0
2019-08-27 15:20:00,53.45,53.46,53.43,53.44,52846.0,47.9663,47.9753,47.9484,47.9574,52846.0
2019-08-27 15:25:00,53.45,53.46,53.42,53.42,39889.0,47.9663,47.9753,47.9394,47.9394,39889.0
2019-08-27 15:30:00,53.43,53.43,53.4,53.41,69288.0,47.9484,47.9484,47.9215,47.9304,69288.0
2019-08-27 15:35:00,53.41,53.44,53.4,53.44,61113.0,47.9304,47.9574,47.9215,47.9574,61113.0
2019-08-27 15:40:00,53.44,53.47,53.43,53.44,35850.0,47.9574,47.9843,47.9484,47.9574,35850.0
2019-08-27 15:45:00,53.44,53.47,53.43,53.47,52682.0,47.9574,47.9843,47.9484,47.9843,52682.0
2019-08-27 15:50:00,53.47,53.47,53.39,53.41,140232.0,47.9843,47.9843,47.9125,47.9304,140232.0
2019-08-27 15:55:00,53.41,53.44,53.36,53.37,361957.0,47.9304,47.9574,47.8856,47.8945,361957.0
2019-08-28 09:30:00,53.32,53.37,53.27,53.27,76892.0,47.8497,47.8945,47.8048,47.8048,76892.0
2019-08-28 09:35:00,53.26,53.29,53.23,53.28,225535.0,47.7958,47.8227,47.7689,47.8138,225535.0
2019-08-28 09:40:00,53.27,53.31,53.25,53.3,34380.0,47.8048,47.8407,47.7868,47.8317,34380.0
2019-08-28 09:45:00,53.29,53.32,53.28,53.32,48474.0,47.8227,47.8497,47.8138,47.8497,48474.0
2019-08-28 09:50:00,53.32,53.38,53.32,53.38,26091.0,47.8497,47.9035,47.8497,47.9035,26091.0
2019-08-28 09:55:00,53.38,53.4,53.37,53.39,38876.0,47.9035,47.9215,47.8945,47.9125,38876.0
2019-08-28 10:00:00,53.4,53.42,53.38,53.4,28206.0,47.9215,47.9394,47.9035,47.9215,28206.0
2019-08-28 10:05:00,53.4,53.43,53.39,53.41,50687.0,47.9215,47.9484,47.9125,47.9304,50687.0
2019-08-28 10:10:00,53.41,53.42,53.37,53.38,37226.0,47.9304,47.9394,47.8945,47.9035,37226.0
2019-08-28 10:15:00,53.38,53.4,53.36,53.37,127442.0,47.9035,47.9215,47.8856,47.8945,127442.0
2019-08-28 10:20:00,53.36,53.37,53.35,53.36,111316.0,47.8856,47.8945,47.8766,47.8856,111316.0
2019-08-28 10:25:00,53.37,53.38,53.35,53.36,13519.0,47.8945,47.9035,47.8766,47.8856,13519.0
2019-08-28 10:30:00,53.36,53.41,53.36,53.39,55669.0,47.8856,47.9304,47.8856,47.9125,55669.0
2019-08-28 10:35:00,53.39,53.43,53.39,53.41,30587.0,47.9125,47.9484,47.9125,47.9304,30587.0
2019-08-28 10:40:00,53.41,53.47,53.41,53.45,39911.0,47.9304,47.9843,47.9304,47.9663,39911.0
2019-08-28 10:45:00,53.44,53.45,53.44,53.44,24102.0,47.9574,47.9663,47.9574,47.9574,24102.0
2019-08-28 10:50:00,53.44,53.45,53.42,53.44,74090.0,47.9574,47.9663,47.9394,47.9574,74090.0
2019-08-28 10:55:00,53.44,53.44,53.41,53.41,30952.0,47.9574,47.9574,47.9304,47.9304,30952.0
2019-08-28 11:00:00,53.41,53.41,53.39,53.41,10266.0,47.9304,47.9304,47.9125,47.9304,10266.0
2019-08-28 11:05:00,53.41,53.42,53.39,53.4,25206.0,47.9304,47.9394,47.9125,47.9215,25206.0
2019-08-28 11:10:00,53.41,53.42,53.4,53.42,231536.0,47.9304,47.9394,47.9215,47.9394,231536.0
2019-08-28 11:15:00,53.43,53.45,53.43,53.45,15768.0,47.9484,47.9663,47.9484,47.9663,15768.0
2019-08-28 11:20:00,53.46,53.51,53.45,53.49,63306.0,47.9753,48.0202,47.9663,48.0022,63306.0
2019-08-28 11:25:00,53.49,53.53,53.48,53.52,61597.0,48.0022,48.0381,47.9933,48.0291,61597.0
2019-08-28 11:30:00,53.52,53.53,53.49,53.5,104988.0,48.0291,48.0381,48.0022,48.0112,104988.0
2019-08-28 11:35:00,53.5,53.51,53.49,53.5,20155.0,48.0112,48.0202,48.0022,48.0112,20155.0
2019-08-28 11:40:00,53.49,53.52,53.49,53.51,27898.0,48.0022,48.0291,48.0022,48.0202,27898.0
2019-08-28 11:45:00,53.51,53.51,53.5,53.51,10356.0,48.0202,48.0202,48.0112,48.0202,10356.0
2019-08-28 11:50:00,53.51,53.52,53.5,53.52,21339.0,48.0202,48.0291,48.0112,48.0291,21339.0
2019-08-28 11:55:00,53.52,53.52,53.48,53.48,18868.0,48.0291,48.0291,47.9933,47.9933,18868.0
2019-08-28 12:00:00,53.48,53.49,53.48,53.49,41096.0,47.9933,48.0022,47.9933,48.0022,41096.0
2019-08-28 12:05:00,53.49,53.49,53.48,53.49,3141.0,48.0022,48.0022,47.9933,48.0022,3141.0
2019-08-28 12:10:00,53.48,53.48,53.46,53.46,16271.0,47.9933,47.9933,47.9753,47.9753,16271.0
2019-08-28 12:15:00,53.47,53.49,53.46,53.49,28810.0,47.9843,48.0022,47.9753,48.0022,28810.0
2019-08-28 12:20:00,53.5,53.51,53.48,53.48,18276.0,48.0112,48.0202,47.9933,47.9933,18276.0
2019-08-28 12:25:00,53.48,53.49,53.46,53.46,87830.0,47.9933,48.0022,47.9753,47.9753,87830.0
2019-08-28 12:30:00,53.46,53.47,53.46,53.46,52856.0,47.9753,47.9843,47.9753,47.9753,52856.0
2019-08-28 12:35:00,53.46,53.46,53.43,53.44,138578.0,47.9753,47.9753,47.9484,47.9574,138578.0
2019-08-28 12:40:00,53.44,53.45,53.43,53.43,24633.0,47.9574,47.9663,47.9484,47.9484,24633.0
2019-08-28 12:45:00,53.44,53.45,53.42,53.44,9949.0,47.9574,47.9663,47.9394,47.9574,9949.0
2019-08-28 12:50:00,53.43,53.46,53.42,53.46,35281.0,47.9484,47.9753,47.9394,47.9753,35281.0
2019-08-28 12:55:00,53.45,53.47,53.44,53.47,8837.0,47.9663,47.9843,47.9574,47.9843,8837.0
2019-08-28 13:00:00,53.47,53.47,53.43,53.43,14801.0,47.9843,47.9843,47.9484,47.9484,14801.0
2019-08-28 13:05:00,53.43,53.43,53.41,53.42,8332.0,47.9484,47.9484,47.9304,47.9394,8332.0
2019-08-28 13:10:00,53.43,53.43,53.38,53.39,62789.0,47.9484,47.9484,47.9035,47.9125,62789.0
2019-08-28 13:15:00,53.39,53.41,53.39,53.4,13858.0,47.9125,47.9304,47.9125,47.9215,13858.0
2019-08-28 13:20:00,53.41,53.42,53.41,53.41,10280.0,47.9304,47.9394,47.9304,47.9304,10280.0
2019-08-28 13:25:00,53.41,53.42,53.4,53.41,4608.0,47.9304,47.9394,47.9215,47.9304,4608.0
2019-08-28 13:30:00,53.4,53.42,53.39,53.42,14046.0,47.9215,47.9394,47.9125,47.9394,14046.0
2019-08-28 13:35:00,53.42,53.43,53.42,53.42,9841.0,47.9394,47.9484,47.9394,47.9394,9841.0
2019-08-28 13:40:00,53.43,53.45,53.42,53.44,29161.0,47.9484,47.9663,47.9394,47.9574,29161.0
2019-08-28 13:45:00,53.43,53.45,53.42,53.45,18708.0,47.9484,47.9663,47.9394,47.9663,18708.0
2019-08-28 13:50:00,53.44,53.44,53.42,53.44,20704.0,47.9574,47.9574,47.9394,47.9574,20704.0
2019-08-28 13:55:00,53.44,53.44,53.42,53.43,5299.0,47.9574,47.9574,47.9394,47.9484,5299.0
2019-08-28 14:00:00,53.43,53.44,53.43,53.43,14122.0,47.9484,47.9574,47.9484,47.9484,14122.0
2019-08-28 14:05:00,53.42,53.43,53.41,53.43,18877.0,47.9394,47.9484,47.9304,47.9484,18877.0
2019-08-28 14:10:00,53.43,53.43,53.4,53.41,15614.0,47.9484,47.9484,47.9215,47.9304,15614.0
2019-08-28 14:15:00,53.41,53.42,53.4,53.42,5923.0,47.9304,47.9394,47.9215,47.9394,5923.0
2019-08-28 14:20:00,53.42,53.43,53.4,53.41,12275.0,47.9394,47.9484,47.9215,47.9304,12275.0
2019-08-28 14:25:00,53.41,53.42,53.4,53.41,16330.0,47.9304,47.9394,47.9215,47.9304,16330.0
2019-08-28 14:30:00,53.42,53.45,53.42,53.44,29606.0,47.9394,47.9663,47.9394,47.9574,29606.0
2019-08-28 14:35:00,53.44,53.45,53.42,53.43,38728.0,47.9574,47.9663,47.9394,47.9484,38728.0
2019-08-28 14:40:00,53.43,53.44,53.42,53.43,3559.0,47.9484,47.9574,47.9394,47.9484,3559.0
2019-08-28 14:45:00,53.43,53.45,53.43,53.45,23518.0,47.9484,47.9663,47.9484,47.9663,23518.0
2019-08-28 14:50:00,53.46,53.47,53.45,53.46,48769.0,47.9753,47.9843,47.9663,47.9753,48769.0
2019-08-28 14:55:00,53.46,53.48,53.45,53.48,25065.0,47.9753,47.9933,47.9663,47.9933,25065.0
2019-08-28 15:00:00,53.47,53.48,53.45,53.46,65848.0,47.9843,47.9933,47.9663,47.9753,65848.0
2019-08-28 15:05:00,53.46,53.46,53.44,53.45,41606.0,47.9753,47.9753,47.9574,47.9663,41606.0
2019-08-28 15:10:00,53.45,53.46,53.43,53.44,26637.0,47.9663,47.9753,47.9484,47.9574,26637.0
2019-08-28 15:15:00,53.44,53.45,53.44,53.45,6147.0,47.9574,47.9663,47.9574,47.9663,6147.0
2019-08-28 15:20:00,53.44,53.44,53.4,53.4,72081.0,47.9574,47.9574,47.9215,47.9215,72081.0
2019-08-28 15:25:00,53.39,53.39,53.37,53.38,53688.0,47.9125,47.9125,47.8945,47.9035,53688.0
2019-08-28 15:30:00,53.38,53.38,53.36,53.37,45702.0,47.9035,47.9035,47.8856,47.8945,45702.0
2019-08-28 15:35:00,53.37,53.4,53.37,53.39,23047.0,47.8945,47.9215,47.8945,47.9125,23047.0
2019-08-28 15:40:00,53.38,53.4,53.38,53.39,30357.0,47.9035,47.9215,47.9035,47.9125,30357.0
2019-08-28 15:45:00,53.4,53.41,53.39,53.4,65950.0,47.9215,47.9304,47.9125,47.9215,65950.0
2019-08-28 15:50:00,53.4,53.42,53.39,53.4,80150.0,47.9215,47.9394,47.9125,47.9215,80150.0
2019-08-28 15:55:00,53.4,53.41,53.37,53.39,307507.0,47.9215,47.9304,47.8945,47.9125,307507.0
2019-08-29 09:30:00,53.84,53.84,53.79,53.81,119754.0,48.3163,48.3163,48.2714,48.2894,119754.0
2019-08-29 09:35:00,53.82,53.82,53.79,53.8,110558.0,48.2984,48.2984,48.2714,48.2804,110558.0
2019-08-29 09:40:00,53.8,53.8,53.74,53.76,117916.0,48.2804,48.2804,48.2266,48.2445,117916.0
2019-08-29 09:45:00,53.77,53.79,53.76,53.78,76832.0,48.2535,48.2714,48.2445,48.2625,76832.0
2019-08-29 09:50:00,53.79,53.81,53.77,53.8,39922.0,48.2714,48.2894,48.2535,48.2804,39922.0
2019-08-29 09:55:00,53.8,53.8,53.76,53.78,59011.0,48.2804,48.2804,48.2445,48.2625,59011.0
2019-08-29 10:00:00,53.78,53.79,53.76,53.77,57474.0,48.2625,48.2714,48.2445,48.2535,57474.0
2019-08-29 10:05:00,53.77,53.78,53.75,53.77,71093.0,48.2535,48.2625,48.2356,48.2535,71093.0
2019-08-29 10:10:00,53.77,53.78,53.73,53.75,38277.0,48.2535,48.2625,48.2176,48.2356,38277.0
2019-08-29 10:15:00,53.75,53.76,53.73,53.74,20670.0,48.2356,48.2445,48.2176,48.2266,20670.0
2019-08-29 10:20:00,53.75,53.76,53.73,53.75,40321.0,48.2356,48.2445,48.2176,48.2356,40321.0
2019-08-29 10:25:00,53.75,53.77,53.74,53.77,19952.0,48.2356,48.2535,48.2266,48.2535,19952.0
2019-08-29 10:30:00,53.76,53.77,53.74,53.75,17848.0,48.2445,48.2535,48.2266,48.2356,17848.0
2019-08-29 10:35:00,53.75,53.76,53.57,53.66,185644.0,48.2356,48.2445,48.074,48.1548,185644.0
2019-08-29 10:40:00,53.66,53.7,53.66,53.68,58636.0,48.1548,48.1907,48.1548,48.1727,58636.0
2019-08-29 10:45:00,53.68,53.68,53.64,53.68,28953.0,48.1727,48.1727,48.1368,48.1727,28953.0
2019-08-29 10:50:00,53.67,53.69,53.67,53.68,32600.0,48.1638,48.1817,48.1638,48.1727,32600.0
2019-08-29 10:55:00,53.67,53.7,53.66,53.7,25511.0,48.1638,48.1907,48.1548,48.1907,25511.0
2019-08-29 11:00:00,53.71,53.71,53.67,53.69,16927.0,48.1997,48.1997,48.1638,48.1817,16927.0
2019-08-29 11:05:00,53.69,53.71,53.69,53.71,80778.0,48.1817,48.1997,48.1817,48.1997,80778.0
2019-08-29 11:10:00,53.7,53.74,53.7,53.73,27380.0,48.1907,48.2266,48.1907,48.2176,27380.0
2019-08-29 11:15:00,53.73,53.74,53.72,53.73,20812.0,48.2176,48.2266,48.2086,48.2176,20812.0
2019-08-29 11:20:00,53.73,53.75,53.73,53.74,57241.0,48.2176,48.2356,48.2176,48.2266,57241.0
2019-08-29 11:25:00,53.74,53.74,53.73,53.73,33761.0,48.2266,48.2266,48.2176,48.2176,33761.0
2019-08-29 11:30:00,53.74,53.77,53.73,53.77,26951.0,48.2266,48.2535,48.2176,48.2535,26951.0
2019-08-29 11:35:00,53.77,53.78,53.76,53.76,110664.0,48.2535,48.2625,48.2445,48.2445,110664.0
2019-08-29 11:40:00,53.76,53.77,53.75,53.77,16950.0,48.2445,48.2535,48.2356,48.2535,16950.0
2019-08-29 11:45:00,53.77,53.79,53.76,53.79,50599.0,48.2535,48.2714,48.2445,48.2714,50599.0
2019-08-29 11:50:00,53.8,53.8,53.76,53.77,140665.0,48.2804,48.2804,48.2445,48.2535,140665.0
2019-08-29 11:55:00,53.78,53.78,53.74,53.76,250800.0,48.2625,48.2625,48.2266,48.2445,250800.0
2019-08-29 12:00:00,53.77,53.78,53.75,53.76,116387.0,48.2535,48.2625,48.2356,48.2445,116387.0
2019-08-29 12:05:00,53.76,53.77,53.75,53.77,29062.0,48.2445,48.2535,48.2356,48.2535,29062.0
2019-08-29 12:10:00,53.77,53.78,53.77,53.78,12599.0,48.2535,48.2625,48.2535,48.2625,12599.0
2019-08-29 12:15:00,53.78,53.78,53.77,53.77,1500.0,48.2625,48.2625,48.2535,48.2535,1500.0
2019-08-29 12:20:00,53.78,53.79,53.77,53.78,7744.0,48.2625,48.2714,48.2535,48.2625,7744.0
2019-08-29 12:25:00,53.77,53.77,53.76,53.76,28451.0,48.2535,48.2535,48.2445,48.2445,28451.0
2019-08-29 12:30:00,53.75,53.78,53.75,53.77,22627.0,48.2356,48.2625,48.2356,48.2535,22627.0
2019-08-29 12:35:00,53.77,53.79,53.76,53.78,13475.0,48.2535,48.2714,48.2445,48.2625,13475.0
2019-08-29 12:40:00,53.77,53.78,53.76,53.77,7436.0,48.2535,48.2625,48.2445,48.2535,7436.0
2019-08-29 12:45:00,53.77,53.77,53.75,53.75,26087.0,48.2535,48.2535,48.2356,48.2356,26087.0
2019-08-29 12:50:00,53.75,53.76,53.74,53.76,8707.0,48.2356,48.2445,48.2266,48.2445,8707.0
2019-08-29 12:55:00,53.76,53.77,53.76,53.76,6844.0,48.2445,48.2535,48.2445,48.2445,6844.0
2019-08-29 13:00:00,53.76,53.77,53.75,53.77,18907.0,48.2445,48.2535,48.2356,48.2535,18907.0
2019-08-29 13:05:00,53.77,53.77,53.74,53.75,18296.0,48.2535,48.2535,48.2266,48.2356,18296.0
2019-08-29 13:10:00,53.75,53.77,53.74,53.76,19556.0,48.2356,48.2535,48.2266,48.2445,19556.0
2019-08-29 13:15:00,53.75,53.76,53.74,53.76,8365.0,48.2356,48.2445,48.2266,48.2445,8365.0
2019-08-29 13:20:00,53.76,53.76,53.74,53.75,5911.0,48.2445,48.2445,48.2266,48.2356,5911.0
2019-08-29 13:25:00,53.75,53.76,53.75,53.75,3386.0,48.2356,48.2445,48.2356,48.2356,3386.0
2019-08-29 13:30:00,53.76,53.76,53.73,53.73,30140.0,48.2445,48.2445,48.2176,48.2176,30140.0
2019-08-29 13:35:00,53.74,53.76,53.73,53.75,9979.0,48.2266,48.2445,48.2176,48.2356,9979.0
2019-08-29 13:40:00,53.75,53.76,53.75,53.76,13644.0,48.2356,48.2445,48.2356,48.2445,13644.0
2019-08-29 13:45:00,53.76,53.77,53.76,53.76,7132.0,48.2445,48.2535,48.2445,48.2445,7132.0
2019-08-29 13:50:00,53.77,53.78,53.76,53.77,3440.0,48.2535,48.2625,48.2445,48.2535,3440.0
2019-08-29 13:55:00,53.77,53.77,53.75,53.77,3992.0,48.2535,48.2535,48.2356,48.2535,3992.0
2019-08-29 14:00:00,53.77,53.77,53.75,53.76,14455.0,48.2535,48.2535,48.2356,48.2445,14455.0
2019-08-29 14:05:00,53.76,53.76,53.74,53.75,11841.0,48.2445,48.2445,48.2266,48.2356,11841.0
2019-08-29 14:10:00,53.75,53.75,53.73,53.74,6411.0,48.2356,48.2356,48.2176,48.2266,6411.0
2019-08-29 14:15:00,53.74,53.74,53.71,53.72,50962.0,48.2266,48.2266,48.1997,48.2086,50962.0
2019-08-29 14:20:00,53.72,53.73,53.7,53.71,12749.0,48.2086,48.2176,48.1907,48.1997,12749.0
2019-08-29 14:25:00,53.71,53.72,53.7,53.72,8755.0,48.1997,48.2086,48.1907,48.2086,8755.0
2019-08-29 14:30:00,53.72,53.73,53.72,53.72,11512.0,48.2086,48.2176,48.2086,48.2086,11512.0
2019-08-29 14:35:00,53.72,53.74,53.72,53.73,16554.0,48.2086,48.2266,48.2086,48.2176,16554.0
2019-08-29 14:40:00,53.73,53.73,53.72,53.72,4372.0,48.2176,48.2176,48.2086,48.2086,4372.0
2019-08-29 14:45:00,53.73,53.73,53.72,53.73,6220.0,48.2176,48.2176,48.2086,48.2176,6220.0
2019-08-29 14:50:00,53.73,53.73,53.72,53.72,15985.0,48.2176,48.2176,48.2086,48.2086,15985.0
2019-08-29 14:55:00,53.72,53.72,53.71,53.72,10666.0,48.2086,48.2086,48.1997,48.2086,10666.0
2019-08-29 15:00:00,53.72,53.73,53.71,53.72,10266.0,48.2086,48.2176,48.1997,48.2086,10266.0
2019-08-29 15:05:00,53.72,53.73,53.71,53.71,8522.0,48.2086,48.2176,48.1997,48.1997,8522.0
2019-08-29 15:10:00,53.7,53.71,53.7,53.71,42739.0,48.1907,48.1997,48.1907,48.1997,42739.0
2019-08-29 15:15:00,53.71,53.71,53.7,53.71,16861.0,48.1997,48.1997,48.1907,48.1997,16861.0
2019-08-29 15:20:00,53.7,53.71,53.68,53.7,12203.0,48.1907,48.1997,48.1727,48.1907,12203.0
2019-08-29 15:25:00,53.7,53.7,53.68,53.69,21808.0,48.1907,48.1907,48.1727,48.1817,21808.0
2019-08-29 15:30:00,53.69,53.7,53.68,53.69,29229.0,48.1817,48.1907,48.1727,48.1817,29229.0
2019-08-29 15:35:00,53.69,53.72,53.69,53.71,35644.0,48.1817,48.2086,48.1817,48.1997,35644.0
2019-08-29 15:40:00,53.71,53.73,53.71,53.73,51281.0,48.1997,48.2176,48.1997,48.2176,51281.0
2019-08-29 15:45:00,53.72,53.75,53.71,53.73,73516.0,48.2086,48.2356,48.1997,48.2176,73516.0
2019-08-29 15:50:00,53.73,53.74,53.71,53.72,63439.0,48.2176,48.2266,48.1997,48.2086,63439.0
2019-08-29 15:55:00,53.72,53.74,53.7,53.73,187925.0,48.2086,48.2266,48.1907,48.2176,187925.0
2019-08-30 09:30:00,54.05,54.06,54.01,54.02,103230.0,48.5048,48.5137,48.4689,48.4779,103230.0
2019-08-30 09:35:00,54.03,54.03,54.01,54.02,29759.0,48.4868,48.4868,48.4689,48.4779,29759.0
2019-08-30 09:40:00,54.03,54.03,54.0,54.01,64373.0,48.4868,48.4868,48.4599,48.4689,64373.0
2019-08-30 09:45:00,54.01,54.03,53.99,54.02,39716.0,48.4689,48.4868,48.4509,48.4779,39716.0
2019-08-30 09:50:00,54.02,54.06,54.01,54.05,43043.0,48.4779,48.5137,48.4689,48.5048,43043.0
2019-08-30 09:55:00,54.06,54.06,53.98,54.0,40213.0,48.5137,48.5137,48.442,48.4599,40213.0
2019-08-30 10:00:00,54.0,54.06,54.0,54.05,52155.0,48.4599,48.5137,48.4599,48.5048,52155.0
2019-08-30 10:05:00,54.05,54.07,54.04,54.05,11652.0,48.5048,48.5227,48.4958,48.5048,11652.0
2019-08-30 10:10:00,54.06,54.06,54.01,54.01,34878.0,48.5137,48.5137,48.4689,48.4689,34878.0
2019-08-30 10:15:00,54.0,54.03,53.99,54.0,118072.0,48.4599,48.4868,48.4509,48.4599,118072.0
2019-08-30 10:20:00,54.0,54.02,53.98,54.02,271056.0,48.4599,48.4779,48.442,48.4779,271056.0
2019-08-30 10:25:00,54.02,54.03,54.0,54.02,75185.0,48.4779,48.4868,48.4599,48.4779,75185.0
2019-08-30 10:30:00,54.02,54.04,54.01,54.04,19147.0,48.4779,48.4958,48.4689,48.4958,19147.0
2019-08-30 10:35:00,54.03,54.06,54.01,54.04,70973.0,48.4868,48.5137,48.4689,48.4958,70973.0
2019-08-30 10:40:00,54.04,54.05,54.02,54.02,50795.0,48.4958,48.5048,48.4779,48.4779,50795.0
2019-08-30 10:45:00,54.02,54.04,54.0,54.03,47015.0,48.4779,48.4958,48.4599,48.4868,47015.0
2019-08-30 10:50:00,54.03,54.03,53.99,54.0,72349.0,48.4868,48.4868,48.4509,48.4599,72349.0
2019-08-30 10:55:00,54.0,54.01,53.99,53.99,30002.0,48.4599,48.4689,48.4509,48.4509,30002.0
2019-08-30 11:00:00,53.99,53.99,53.9,53.91,177847.0,48.4509,48.4509,48.3702,48.3791,177847.0
2019-08-30 11:05:00,53.91,53.92,53.89,53.9,113296.0,48.3791,48.3881,48.3612,48.3702,113296.0
2019-08-30 11:10:00,53.9,53.91,53.81,53.82,79538.0,48.3702,48.3791,48.2894,48.2984,79538.0
2019-08-30 11:15:00,53.81,53.82,53.79,53.79,38801.0,48.2894,48.2984,48.2714,48.2714,38801.0
2019-08-30 11:20:00,53.78,53.79,53.75,53.75,27073.0,48.2625,48.2714,48.2356,48.2356,27073.0
2019-08-30 11:25:00,53.76,53.77,53.74,53.76,70533.0,48.2445,48.2535,48.2266,48.2445,70533.0
2019-08-30 11:30:00,53.76,53.83,53.76,53.82,127945.0,48.2445,48.3073,48.2445,48.2984,127945.0
2019-08-30 11:35:00,53.82,53.83,53.78,53.79,34751.0,48.2984,48.3073,48.2625,48.2714,34751.0
2019-08-30 11:40:00,53.78,53.8,53.77,53.8,379309.0,48.2625,48.2804,48.2535,48.2804,379309.0
2019-08-30 11:45:00,53.8,53.82,53.79,53.81,81087.0,48.2804,48.2984,48.2714,48.2894,81087.0
2019-08-30 11:50:00,53.81,53.82,53.79,53.8,13426.0,48.2894,48.2984,48.2714,48.2804,13426.0
2019-08-30 11:55:00,53.79,53.82,53.78,53.79,18505.0,48.2714,48.2984,48.2625,48.2714,18505.0
2019-08-30 12:00:00,53.8,53.81,53.78,53.79,28156.0,48.2804,48.2894,48.2625,48.2714,28156.0
2019-08-30 12:05:00,53.79,53.81,53.78,53.78,10936.0,48.2714,48.2894,48.2625,48.2625,10936.0
2019-08-30 12:10:00,53.77,53.82,53.77,53.81,50044.0,48.2535,48.2984,48.2535,48.2894,50044.0
2019-08-30 12:15:00,53.81,53.83,53.8,53.82,7212.0,48.2894,48.3073,48.2804,48.2984,7212.0
2019-08-30 12:20:00,53.81,53.82,53.8,53.81,12863.0,48.2894,48.2984,48.2804,48.2894,12863.0
2019-08-30 12:25:00,53.82,53.84,53.81,53.83,20312.0,48.2984,48.3163,48.2894,48.3073,20312.0
2019-08-30 12:30:00,53.83,53.84,53.81,53.83,165812.0,48.3073,48.3163,48.2894,48.3073,165812.0
2019-08-30 12:35:00,53.83,53.84,53.81,53.82,192250.0,48.3073,48.3163,48.2894,48.2984,192250.0
2019-08-30 12:40:00,53.83,53.83,53.82,53.82,38315.0,48.3073,48.3073,48.2984,48.2984,38315.0
2019-08-30 12:45:00,53.83,53.83,53.82,53.82,24367.0,48.3073,48.3073,48.2984,48.2984,24367.0
2019-08-30 12:50:00,53.83,53.85,53.81,53.85,34214.0,48.3073,48.3253,48.2894,48.3253,34214.0
2019-08-30 12:55:00,53.84,53.86,53.83,53.85,57677.0,48.3163,48.3343,48.3073,48.3253,57677.0
2019-08-30 13:00:00,53.84,53.85,53.83,53.83,12029.0,48.3163,48.3253,48.3073,48.3073,12029.0
2019-08-30 13:05:00,53.83,53.83,53.8,53.82,18519.0,48.3073,48.3073,48.2804,48.2984,18519.0
2019-08-30 13:10:00,53.82,53.83,53.81,53.81,14916.0,48.2984,48.3073,48.2894,48.2894,14916.0
2019-08-30 13:15:00,53.81,53.82,53.8,53.82,846157.0,48.2894,48.2984,48.2804,48.2984,846157.0
2019-08-30 13:20:00,53.82,53.83,53.8,53.81,90190.0,48.2984,48.3073,48.2804,48.2894,90190.0
2019-08-30 13:25:00,53.81,53.82,53.79,53.79,139482.0,48.2894,48.2984,48.2714,48.2714,139482.0
2019-08-30 13:30:00,53.79,53.81,53.79,53.79,20821.0,48.2714,48.2894,48.2714,48.2714,20821.0
2019-08-30 13:35:00,53.79,53.79,53.76,53.77,20960.0,48.2714,48.2714,48.2445,48.2535,20960.0
2019-08-30 13:40:00,53.77,53.77,53.75,53.75,11555.0,48.2535,48.2535,48.2356,48.2356,11555.0
2019-08-30 13:45:00,53.76,53.78,53.76,53.78,19827.0,48.2445,48.2625,48.2445,48.2625,19827.0
2019-08-30 13:50:00,53.79,53.79,53.77,53.78,37992.0,48.2714,48.2714,48.2535,48.2625,37992.0
2019-08-30 13:55:00,53.78,53.78,53.76,53.77,21292.0,48.2625,48.2625,48.2445,48.2535,21292.0
2019-08-30 14:00:00,53.78,53.81,53.77,53.8,29144.0,48.2625,48.2894,48.2535,48.2804,29144.0
2019-08-30 14:05:00,53.81,53.83,53.8,53.82,21412.0,48.2894,48.3073,48.2804,48.2984,21412.0
2019-08-30 14:10:00,53.82,53.83,53.81,53.83,25825.0,48.2984,48.3073,48.2894,48.3073,25825.0
2019-08-30 14:15:00,53.83,53.85,53.82,53.85,20438.0,48.3073,48.3253,48.2984,48.3253,20438.0
2019-08-30 14:20:00,53.84,53.84,53.82,53.84,30382.0,48.3163,48.3163,48.2984,48.3163,30382.0
2019-08-30 14:25:00,53.84,53.85,53.84,53.85,73973.0,48.3163,48.3253,48.3163,48.3253,73973.0
2019-08-30 14:30:00,53.85,53.86,53.84,53.84,60254.0,48.3253,48.3343,48.3163,48.3163,60254.0
2019-08-30 14:35:00,53.85,53.87,53.83,53.87,45122.0,48.3253,48.3432,48.3073,48.3432,45122.0
2019-08-30 14:40:00,53.86,53.87,53.84,53.86,92550.0,48.3343,48.3432,48.3163,48.3343,92550.0
2019-08-30 14:45:00,53.85,53.85,53.83,53.85,19549.0,48.3253,48.3253,48.3073,48.3253,19549.0
2019-08-30 14:50:00,53.85,53.86,53.84,53.85,26615.0,48.3253,48.3343,48.3163,48.3253,26615.0
2019-08-30 14:55:00,53.85,53.87,53.85,53.86,21221.0,48.3253,48.3432,48.3253,48.3343,21221.0
2019-08-30 15:00:00,53.86,53.87,53.83,53.84,65591.0,48.3343,48.3432,48.3073,48.3163,65591.0
2019-08-30 15:05:00,53.85,53.85,53.81,53.81,38343.0,48.3253,48.3253,48.2894,48.2894,38343.0
2019-08-30 15:10:00,53.81,53.82,53.79,53.8,43734.0,48.2894,48.2984,48.2714,48.2804,43734.0
2019-08-30 15:15:00,53.8,53.8,53.76,53.77,30580.0,48.2804,48.2804,48.2445,48.2535,30580.0
2019-08-30 15:20:00,53.78,53.8,53.77,53.8,194823.0,48.2625,48.2804,48.2535,48.2804,194823.0
2019-08-30 15:25:00,53.8,53.86,53.79,53.86,50142.0,48.2804,48.3343,48.2714,48.3343,50142.0
2019-08-30 15:30:00,53.86,53.87,53.85,53.86,18668.0,48.3343,48.3432,48.3253,48.3343,18668.0
2019-08-30 15:35:00,53.86,53.88,53.86,53.87,57969.0,48.3343,48.3522,48.3343,48.3432,57969.0
2019-08-30 15:40:00,53.88,53.88,53.86,53.87,27789.0,48.3522,48.3522,48.3343,48.3432,27789.0
2019-08-30 15:45:00,53.87,53.89,53.87,53.89,69180.0,48.3432,48.3612,48.3432,48.3612,69180.0
2019-08-30 15:50:00,53.89,53.91,53.89,53.9,253056.0,48.3612,48.3791,48.3612,48.3702,253056.0
2019-08-30 15:55:00,53.9,53.98,53.89,53.94,1086261.0,48.3702,48.442,48.3612,48.4061,1086261.0
2019-09-03 09:30:00,53.87,53.91,53.85,53.89,142414.0,48.3432,48.3791,48.3253,48.3612,142414.0
2019-09-03 09:35:00,53.9,53.93,53.88,53.89,155279.0,48.3702,48.3971,48.3522,48.3612,155279.0
2019-09-03 09:40:00,53.89,53.89,53.86,53.88,101818.0,48.3612,48.3612,48.3343,48.3522,101818.0
2019-09-03 09:45:00,53.88,53.9,53.86,53.86,84789.0,48.3522,48.3702,48.3343,48.3343,84789.0
2019-09-03 09:50:00,53.87,53.94,53.87,53.94,81926.0,48.3432,48.4061,48.3432,48.4061,81926.0
2019-09-03 09:55:00,53.95,53.96,53.93,53.93,53230.0,48.415,48.424,48.3971,48.3971,53230.0
2019-09-03 10:00:00,53.94,53.97,53.87,53.89,507669.0,48.4061,48.433,48.3432,48.3612,507669.0
2019-09-03 10:05:00,53.89,53.9,53.87,53.88,280924.0,48.3612,48.3702,48.3432,48.3522,280924.0
2019-09-03 10:10:00,53.88,53.88,53.85,53.86,120150.0,48.3522,48.3522,48.3253,48.3343,120150.0
2019-09-03 10:15:00,53.86,53.89,53.84,53.89,124976.0,48.3343,48.3612,48.3163,48.3612,124976.0
2019-09-03 10:20:00,53.89,53.9,53.87,53.87,15603.0,48.3612,48.3702,48.3432,48.3432,15603.0
2019-09-03 10:25:00,53.88,53.9,53.85,53.89,165033.0,48.3522,48.3702,48.3253,48.3612,165033.0
2019-09-03 10:30:00,53.89,53.9,53.87,53.88,45722.0,48.3612,48.3702,48.3432,48.3522,45722.0
2019-09-03 10:35:00,53.88,53.91,53.87,53.9,38844.0,48.3522,48.3791,48.3432,48.3702,38844.0
2019-09-03 10:40:00,53.9,53.97,53.9,53.93,63667.0,48.3702,48.433,48.3702,48.3971,63667.0
2019-09-03 10:45:00,53.93,53.96,53.91,53.94,69971.0,48.3971,48.424,48.3791,48.4061,69971.0
2019-09-03 10:50:00,53.95,53.97,53.93,53.96,72994.0,48.415,48.433,48.3971,48.424,72994.0
2019-09-03 10:55:00,53.97,53.98,53.95,53.97,22149.0,48.433,48.442,48.415,48.433,22149.0
2019-09-03 11:00:00,53.98,53.98,53.94,53.95,52974.0,48.442,48.442,48.4061,48.415,52974.0
2019-09-03 11:05:00,53.94,53.96,53.92,53.92,95330.0,48.4061,48.424,48.3881,48.3881,95330.0
2019-09-03 11:10:00,53.93,53.93,53.88,53.89,64596.0,48.3971,48.3971,48.3522,48.3612,64596.0
2019-09-03 11:15:00,53.88,53.91,53.88,53.89,58732.0,48.3522,48.3791,48.3522,48.3612,58732.0
2019-09-03 11:20:00,53.89,53.91,53.88,53.9,26521.0,48.3612,48.3791,48.3522,48.3702,26521.0
2019-09-03 11:25:00,53.9,53.91,53.86,53.88,331819.0,48.3702,48.3791,48.3343,48.3522,331819.0
2019-09-03 11:30:00,53.88,53.92,53.85,53.89,129486.0,48.3522,48.3881,48.3253,48.3612,129486.0
2019-09-03 11:35:00,53.9,53.91,53.88,53.91,22317.0,48.3702,48.3791,48.3522,48.3791,22317.0
2019-09-03 11:40:00,53.91,53.91,53.89,53.89,16136.0,48.3791,48.3791,48.3612,48.3612,16136.0
2019-09-03 11:45:00,53.9,53.92,53.88,53.91,52802.0,48.3702,48.3881,48.3522,48.3791,52802.0
2019-09-03 11:50:00,53.91,53.91,53.9,53.91,5086.0,48.3791,48.3791,48.3702,48.3791,5086.0
2019-09-03 11:55:00,53.9,53.9,53.88,53.89,47768.0,48.3702,48.3702,48.3522,48.3612,47768.0
2019-09-03 12:00:00,53.88,53.91,53.87,53.91,23337.0,48.3522,48.3791,48.3432,48.3791,23337.0
2019-09-03 12:05:00,53.9,53.9,53.85,53.86,25210.0,48.3702,48.3702,48.3253,48.3343,25210.0
2019-09-03 12:10:00,53.86,53.88,53.86,53.87,28330.0,48.3343,48.3522,48.3343,48.3432,28330.0
2019-09-03 12:15:00,53.87,53.89,53.87,53.89,5900.0,48.3432,48.3612,48.3432,48.3612,5900.0
2019-09-03 12:20:00,53.89,53.9,53.89,53.9,18979.0,48.3612,48.3702,48.3612,48.3702,18979.0
2019-09-03 12:25:00,53.9,53.91,53.89,53.9,9851.0,48.3702,48.3791,48.3612,48.3702,9851.0
2019-09-03 12:30:00,53.89,53.89,53.87,53.88,13019.0,48.3612,48.3612,48.3432,48.3522,13019.0
2019-09-03 12:35:00,53.87,53.9,53.87,53.9,4631.0,48.3432,48.3702,48.3432,48.3702,4631.0
2019-09-03 12:40:00,53.89,53.9,53.88,53.89,4788.0,48.3612,48.3702,48.3522,48.3612,4788.0
2019-09-03 12:45:00,53.89,53.93,53.88,53.92,28022.0,48.3612,48.3971,48.3522,48.3881,28022.0
2019-09-03 12:50:00,53.91,53.92,53.88,53.88,31404.0,48.3791,48.3881,48.3522,48.3522,31404.0
2019-09-03 12:55:00,53.89,53.9,53.88,53.89,24841.0,48.3612,48.3702,48.3522,48.3612,24841.0
2019-09-03 13:00:00,53.9,53.92,53.89,53.89,47387.0,48.3702,48.3881,48.3612,48.3612,47387.0
2019-09-03 13:05:00,53.89,53.91,53.88,53.89,39313.0,48.3612,48.3791,48.3522,48.3612,39313.0
2019-09-03 13:10:00,53.9,53.91,53.89,53.91,39558.0,48.3702,48.3791,48.3612,48.3791,39558.0
2019-09-03 13:15:00,53.91,53.91,53.89,53.9,48890.0,48.3791,48.3791,48.3612,48.3702,48890.0
2019-09-03 13:20:00,53.9,53.91,53.88,53.89,20982.0,48.3702,48.3791,48.3522,48.3612,20982.0
2019-09-03 13:25:00,53.9,53.91,53.89,53.91,32665.0,48.3702,48.3791,48.3612,48.3791,32665.0
2019-09-03 13:30:00,53.9,53.91,53.88,53.88,36010.0,48.3702,48.3791,48.3522,48.3522,36010.0
2019-09-03 13:35:00,53.88,53.89,53.86,53.88,45607.0,48.3522,48.3612,48.3343,48.3522,45607.0
2019-09-03 13:40:00,53.88,53.88,53.86,53.87,41772.0,48.3522,48.3522,48.3343,48.3432,41772.0
2019-09-03 13:45:00,53.87,53.88,53.86,53.87,53000.0,48.3432,48.3522,48.3343,48.3432,53000.0
2019-09-03 13:50:00,53.87,53.88,53.85,53.86,29135.0,48.3432,48.3522,48.3253,48.3343,29135.0
2019-09-03 13:55:00,53.86,53.87,53.86,53.86,68776.0,48.3343,48.3432,48.3343,48.3343,68776.0
2019-09-03 14:00:00,53.86,53.89,53.86,53.89,95830.0,48.3343,48.3612,48.3343,48.3612,95830.0
2019-09-03 14:05:00,53.89,53.89,53.88,53.89,146009.0,48.3612,48.3612,48.3522,48.3612,146009.0
2019-09-03 14:10:00,53.89,53.9,53.88,53.89,73968.0,48.3612,48.3702,48.3522,48.3612,73968.0
2019-09-03 14:15:00,53.89,53.89,53.87,53.87,43859.0,48.3612,48.3612,48.3432,48.3432,43859.0
2019-09-03 14:20:00,53.87,53.88,53.87,53.87,45368.0,48.3432,48.3522,48.3432,48.3432,45368.0
2019-09-03 14:25:00,53.87,53.88,53.86,53.88,24785.0,48.3432,48.3522,48.3343,48.3522,24785.0
2019-09-03 14:30:00,53.87,53.88,53.86,53.87,89470.0,48.3432,48.3522,48.3343,48.3432,89470.0
2019-09-03 14:35:00,53.87,53.88,53.86,53.87,54942.0,48.3432,48.3522,48.3343,48.3432,54942.0
2019-09-03 14:40:00,53.87,53.87,53.86,53.86,31156.0,48.3432,48.3432,48.3343,48.3343,31156.0
2019-09-03 14:45:00,53.86,53.86,53.84,53.85,42677.0,48.3343,48.3343,48.3163,48.3253,42677.0
2019-09-03 14:50:00,53.86,53.86,53.84,53.85,64327.0,48.3343,48.3343,48.3163,48.3253,64327.0
2019-09-03 14:55:00,53.85,53.86,53.84,53.86,77339.0,48.3253,48.3343,48.3163,48.3343,77339.0
2019-09-03 15:00:00,53.86,53.86,53.84,53.84,105248.0,48.3343,48.3343,48.3163,48.3163,105248.0
2019-09-03 15:05:00,53.84,53.85,53.84,53.85,18808.0,48.3163,48.3253,48.3163,48.3253,18808.0
2019-09-03 15:10:00,53.86,53.86,53.84,53.86,65024.0,48.3343,48.3343,48.3163,48.3343,65024.0
2019-09-03 15:15:00,53.85,53.89,53.85,53.88,51316.0,48.3253,48.3612,48.3253,48.3522,51316.0
2019-09-03 15:20:00,53.89,53.9,53.88,53.89,51710.0,48.3612,48.3702,48.3522,48.3612,51710.0
2019-09-03 15:25:00,53.89,53.9,53.88,53.89,59036.0,48.3612,48.3702,48.3522,48.3612,59036.0
2019-09-03 15:30:00,53.89,53.91,53.89,53.91,106221.0,48.3612,48.3791,48.3612,48.3791,106221.0
2019-09-03 15:35:00,53.91,53.92,53.9,53.91,125553.0,48.3791,48.3881,48.3702,48.3791,125553.0
2019-09-03 15:40:00,53.92,53.93,53.9,53.91,73303.0,48.3881,48.3971,48.3702,48.3791,73303.0
2019-09-03 15:45:00,53.91,53.95,53.91,53.93,113762.0,48.3791,48.415,48.3791,48.3971,113762.0
2019-09-03 15:50:00,53.93,53.98,53.93,53.95,367724.0,48.3971,48.442,48.3971,48.415,367724.0
2019-09-03 15:55:00,53.94,53.97,53.93,53.96,239985.0,48.4061,48.433,48.3971,48.424,239985.0
2019-09-04 09:30:00,54.15,54.18,54.13,54.15,55436.0,48.5945,48.6214,48.5766,48.5945,55436.0
2019-09-04 09:35:00,54.16,54.16,54.13,54.15,38429.0,48.6035,48.6035,48.5766,48.5945,38429.0
2019-09-04 09:40:00,54.15,54.16,54.12,54.15,40289.0,48.5945,48.6035,48.5676,48.5945,40289.0
2019-09-04 09:45:00,54.15,54.18,54.13,54.14,47676.0,48.5945,48.6214,48.5766,48.5855,47676.0
2019-09-04 09:50:00,54.14,54.14,54.12,54.14,31327.0,48.5855,48.5855,48.5676,48.5855,31327.0
2019-09-04 09:55:00,54.14,54.15,54.11,54.14,40836.0,48.5855,48.5945,48.5586,48.5855,40836.0
2019-09-04 10:00:00,54.14,54.15,54.12,54.14,49665.0,48.5855,48.5945,48.5676,48.5855,49665.0
2019-09-04 10:05:00,54.14,54.15,54.11,54.12,58211.0,48.5855,48.5945,48.5586,48.5676,58211.0
2019-09-04 10:10:00,54.12,54.13,54.09,54.11,42590.0,48.5676,48.5766,48.5407,48.5586,42590.0
2019-09-04 10:15:00,54.11,54.14,54.1,54.14,46387.0,48.5586,48.5855,48.5496,48.5855,46387.0
2019-09-04 10:20:00,54.14,54.16,54.13,54.15,16467.0,48.5855,48.6035,48.5766,48.5945,16467.0
2019-09-04 10:25:00,54.14,54.18,54.13,54.16,14120.0,48.5855,48.6214,48.5766,48.6035,14120.0
2019-09-04 10:30:00,54.16,54.19,54.16,54.19,13402.0,48.6035,48.6304,48.6035,48.6304,13402.0
2019-09-04 10:35:00,54.19,54.19,54.16,54.17,43337.0,48.6304,48.6304,48.6035,48.6125,43337.0
2019-09-04 10:40:00,54.16,54.17,54.15,54.16,20570.0,48.6035,48.6125,48.5945,48.6035,20570.0
2019-09-04 10:45:00,54.16,54.18,54.15,54.17,59712.0,48.6035,48.6214,48.5945,48.6125,59712.0
2019-09-04 10:50:00,54.17,54.2,54.16,54.18,35075.0,48.6125,48.6394,48.6035,48.6214,35075.0
2019-09-04 10:55:00,54.17,54.2,54.16,54.2,38573.0,48.6125,48.6394,48.6035,48.6394,38573.0
2019-09-04 11:00:00,54.2,54.23,54.2,54.22,26126.0,48.6394,48.6663,48.6394,48.6573,26126.0
2019-09-04 11:05:00,54.22,54.22,54.2,54.21,13213.0,48.6573,48.6573,48.6394,48.6484,13213.0
2019-09-04 11:10:00,54.2,54.21,54.17,54.17,58165.0,48.6394,48.6484,48.6125,48.6125,58165.0
2019-09-04 11:15:00,54.18,54.21,54.17,54.21,14782.0,48.6214,48.6484,48.6125,48.6484,14782.0
2019-09-04 11:20:00,54.21,54.22,54.19,54.22,20869.0,48.6484,48.6573,48.6304,48.6573,20869.0
2019-09-04 11:25:00,54.21,54.23,54.2,54.23,18136.0,48.6484,48.6663,48.6394,48.6663,18136.0
2019-09-04 11:30:00,54.23,54.25,54.22,54.24,32743.0,48.6663,48.6843,48.6573,48.6753,32743.0
2019-09-04 11:35:00,54.25,54.25,54.22,54.23,17445.0,48.6843,48.6843,48.6573,48.6663,17445.0
2019-09-04 11:40:00,54.23,54.25,54.23,54.24,9450.0,48.6663,48.6843,48.6663,48.6753,9450.0
2019-09-04 11:45:00,54.23,54.26,54.23,54.26,7016.0,48.6663,48.6932,48.6663,48.6932,7016.0
2019-09-04 11:50:00,54.26,54.26,54.23,54.25,51202.0,48.6932,48.6932,48.6663,48.6843,51202.0
2019-09-04 11:55:00,54.24,54.24,54.21,54.22,39552.0,48.6753,48.6753,48.6484,48.6573,39552.0
2019-09-04 12:00:00,54.23,54.25,54.22,54.25,61723.0,48.6663,48.6843,48.6573,48.6843,61723.0
2019-09-04 12:05:00,54.25,54.25,54.24,54.25,19223.0,48.6843,48.6843,48.6753,48.6843,19223.0
2019-09-04 12:10:00,54.24,54.25,54.23,54.24,37251.0,48.6753,48.6843,48.6663,48.6753,37251.0
2019-09-04 12:15:00,54.24,54.24,54.21,54.22,9267.0,48.6753,48.6753,48.6484,48.6573,9267.0
2019-09-04 12:20:00,54.22,54.23,54.21,54.22,6806.0,48.6573,48.6663,48.6484,48.6573,6806.0
2019-09-04 12:25:00,54.22,54.22,54.2,54.21,12211.0,48.6573,48.6573,48.6394,48.6484,12211.0
2019-09-04 12:30:00,54.22,54.22,54.21,54.22,13962.0,48.6573,48.6573,48.6484,48.6573,13962.0
2019-09-04 12:35:00,54.22,54.24,54.21,54.23,61416.0,48.6573,48.6753,48.6484,48.6663,61416.0
2019-09-04 12:40:00,54.23,54.24,54.22,54.22,344517.0,48.6663,48.6753,48.6573,48.6573,344517.0
2019-09-04 12:45:00,54.23,54.24,54.22,54.24,19934.0,48.6663,48.6753,48.6573,48.6753,19934.0
2019-09-04 12:50:00,54.24,54.24,54.22,54.23,9657.0,48.6753,48.6753,48.6573,48.6663,9657.0
2019-09-04 12:55:00,54.23,54.25,54.23,54.23,6996.0,48.6663,48.6843,48.6663,48.6663,6996.0
2019-09-04 13:00:00,54.23,54.23,54.22,54.22,13967.0,48.6663,48.6663,48.6573,48.6573,13967.0
2019-09-04 13:05:00,54.22,54.23,54.21,54.23,13339.0,48.6573,48.6663,48.6484,48.6663,13339.0
2019-09-04 13:10:00,54.22,54.22,54.21,54.22,4200.0,48.6573,48.6573,48.6484,48.6573,4200.0
2019-09-04 13:15:00,54.22,54.24,54.21,54.23,15837.0,48.6573,48.6753,48.6484,48.6663,15837.0
2019-09-04 13:20:00,54.23,54.24,54.23,54.23,13830.0,48.6663,48.6753,48.6663,48.6663,13830.0
2019-09-04 13:25:00,54.24,54.26,54.24,54.25,90505.0,48.6753,48.6932,48.6753,48.6843,90505.0
2019-09-04 13:30:00,54.26,54.26,54.24,54.25,12560.0,48.6932,48.6932,48.6753,48.6843,12560.0
2019-09-04 13:35:00,54.25,54.25,54.23,54.23,58178.0,48.6843,48.6843,48.6663,48.6663,58178.0
2019-09-04 13:40:00,54.24,54.24,54.22,54.23,58549.0,48.6753,48.6753,48.6573,48.6663,58549.0
2019-09-04 13:45:00,54.22,54.24,54.22,54.24,10598.0,48.6573,48.6753,48.6573,48.6753,10598.0
2019-09-04 13:50:00,54.23,54.24,54.22,54.22,15290.0,48.6663,48.6753,48.6573,48.6573,15290.0
2019-09-04 13:55:00,54.22,54.23,54.21,54.22,22816.0,48.6573,48.6663,48.6484,48.6573,22816.0
2019-09-04 14:00:00,54.21,54.23,54.21,54.23,36628.0,48.6484,48.6663,48.6484,48.6663,36628.0
2019-09-04 14:05:00,54.23,54.23,54.2,54.21,29599.0,48.6663,48.6663,48.6394,48.6484,29599.0
2019-09-04 14:10:00,54.21,54.21,54.19,54.2,15073.0,48.6484,48.6484,48.6304,48.6394,15073.0
2019-09-04 14:15:00,54.2,54.2,54.18,54.2,31819.0,48.6394,48.6394,48.6214,48.6394,31819.0
2019-09-04 14:20:00,54.19,54.19,54.17,54.18,42608.0,48.6304,48.6304,48.6125,48.6214,42608.0
2019-09-04 14:25:00,54.19,54.21,54.18,54.2,19357.0,48.6304,48.6484,48.6214,48.6394,19357.0
2019-09-04 14:30:00,54.2,54.23,54.2,54.23,47373.0,48.6394,48.6663,48.6394,48.6663,47373.0
2019-09-04 14:35:00,54.23,54.23,54.21,54.22,13282.0,48.6663,48.6663,48.6484,48.6573,13282.0
2019-09-04 14:40:00,54.22,54.23,54.21,54.23,15752.0,48.6573,48.6663,48.6484,48.6663,15752.0
2019-09-04 14:45:00,54.23,54.23,54.21,54.22,17628.0,48.6663,48.6663,48.6484,48.6573,17628.0
2019-09-04 14:50:00,54.22,54.22,54.2,54.22,64809.0,48.6573,48.6573,48.6394,48.6573,64809.0
2019-09-04 14:55:00,54.22,54.22,54.21,54.22,33926.0,48.6573,48.6573,48.6484,48.6573,33926.0
2019-09-04 15:00:00,54.21,54.23,54.21,54.22,38886.0,48.6484,48.6663,48.6484,48.6573,38886.0
2019-09-04 15:05:00,54.22,54.23,54.22,54.23,18082.0,48.6573,48.6663,48.6573,48.6663,18082.0
2019-09-04 15:10:00,54.23,54.25,54.22,54.25,45018.0,48.6663,48.6843,48.6573,48.6843,45018.0
2019-09-04 15:15:00,54.25,54.25,54.23,54.24,57450.0,48.6843,48.6843,48.6663,48.6753,57450.0
2019-09-04 15:20:00,54.23,54.24,54.22,54.23,14226.0,48.6663,48.6753,48.6573,48.6663,14226.0
2019-09-04 15:25:00,54.23,54.24,54.22,54.23,36290.0,48.6663,48.6753,48.6573,48.6663,36290.0
2019-09-04 15:30:00,54.24,54.27,54.23,54.26,59162.0,48.6753,48.7022,48.6663,48.6932,59162.0
2019-09-04 15:35:00,54.25,54.26,54.24,54.25,35471.0,48.6843,48.6932,48.6753,48.6843,35471.0
2019-09-04 15:40:00,54.25,54.26,54.23,54.23,116064.0,48.6843,48.6932,48.6663,48.6663,116064.0
2019-09-04 15:45:00,54.23,54.25,54.22,54.25,80805.0,48.6663,48.6843,48.6573,48.6843,80805.0
2019-09-04 15:50:00,54.25,54.27,54.24,54.26,115933.0,48.6843,48.7022,48.6753,48.6932,115933.0
2019-09-04 15:55:00,54.26,54.29,54.25,54.27,349452.0,48.6932,48.7202,48.6843,48.7022,349452.0
2019-09-05 09:30:00,54.57,54.66,54.57,54.64,186653.0,48.9714,49.0522,48.9714,49.0342,186653.0
2019-09-05 09:35:00,54.64,54.65,54.63,54.63,221459.0,49.0342,49.0432,49.0253,49.0253,221459.0
2019-09-05 09:40:00,54.63,54.64,54.62,54.63,61569.0,49.0253,49.0342,49.0163,49.0253,61569.0
2019-09-05 09:45:00,54.63,54.69,54.61,54.65,150883.0,49.0253,49.0791,49.0073,49.0432,150883.0
2019-09-05 09:50:00,54.65,54.69,54.65,54.68,66814.0,49.0432,49.0791,49.0432,49.0701,66814.0
2019-09-05 09:55:00,54.68,54.7,54.67,54.67,48070.0,49.0701,49.0881,49.0612,49.0612,48070.0
2019-09-05 10:00:00,54.67,54.76,54.66,54.73,313154.0,49.0612,49.1419,49.0522,49.115,313154.0
2019-09-05 10:05:00,54.73,54.74,54.7,54.74,29015.0,49.115,49.124,49.0881,49.124,29015.0
2019-09-05 10:10:00,54.74,54.77,54.73,54.75,75283.0,49.124,49.1509,49.115,49.133,75283.0
2019-09-05 10:15:00,54.75,54.8,54.74,54.8,119454.0,49.133,49.1778,49.124,49.1778,119454.0
2019-09-05 10:20:00,54.79,54.8,54.75,54.75,127662.0,49.1689,49.1778,49.133,49.133,127662.0
2019-09-05 10:25:00,54.75,54.76,54.72,54.73,42810.0,49.133,49.1419,49.106,49.115,42810.0
2019-09-05 10:30:00,54.74,54.77,54.72,54.76,388831.0,49.124,49.1509,49.106,49.1419,388831.0
2019-09-05 10:35:00,54.76,54.8,54.76,54.76,238551.0,49.1419,49.1778,49.1419,49.1419,238551.0
2019-09-05 10:40:00,54.76,54.78,54.76,54.77,46662.0,49.1419,49.1599,49.1419,49.1509,46662.0
2019-09-05 10:45:00,54.78,54.8,54.72,54.73,159920.0,49.1599,49.1778,49.106,49.115,159920.0
2019-09-05 10:50:00,54.72,54.74,54.71,54.73,26964.0,49.106,49.124,49.0971,49.115,26964.0
2019-09-05 10:55:00,54.73,54.73,54.69,54.71,122081.0,49.115,49.115,49.0791,49.0971,122081.0
2019-09-05 11:00:00,54.72,54.76,54.71,54.73,99638.0,49.106,49.1419,49.0971,49.115,99638.0
2019-09-05 11:05:00,54.75,54.76,54.74,54.76,35753.0,49.133,49.1419,49.124,49.1419,35753.0
2019-09-05 11:10:00,54.75,54.76,54.73,54.73,35611.0,49.133,49.1419,49.115,49.115,35611.0
2019-09-05 11:15:00,54.73,54.74,54.71,54.71,60486.0,49.115,49.124,49.0971,49.0971,60486.0
2019-09-05 11:20:00,54.72,54.72,54.7,54.71,32735.0,49.106,49.106,49.0881,49.0971,32735.0
2019-09-05 11:25:00,54.71,54.75,54.7,54.75,44607.0,49.0971,49.133,49.0881,49.133,44607.0
2019-09-05 11:30:00,54.74,54.74,54.72,54.74,37169.0,49.124,49.124,49.106,49.124,37169.0
2019-09-05 11:35:00,54.74,54.76,54.74,54.76,13931.0,49.124,49.1419,49.124,49.1419,13931.0
2019-09-05 11:40:00,54.76,54.78,54.75,54.76,36112.0,49.1419,49.1599,49.133,49.1419,36112.0
2019-09-05 11:45:00,54.75,54.76,54.72,54.73,24859.0,49.133,49.1419,49.106,49.115,24859.0
2019-09-05 11:50:00,54.73,54.73,54.7,54.71,10598.0,49.115,49.115,49.0881,49.0971,10598.0
2019-09-05 11:55:00,54.7,54.71,54.69,54.69,8096.0,49.0881,49.0971,49.0791,49.0791,8096.0
2019-09-05 12:00:00,54.69,54.72,54.69,54.71,9868.0,49.0791,49.106,49.0791,49.0971,9868.0
2019-09-05 12:05:00,54.7,54.71,54.69,54.7,21727.0,49.0881,49.0971,49.0791,49.0881,21727.0
2019-09-05 12:10:00,54.7,54.72,54.7,54.71,85138.0,49.0881,49.106,49.0881,49.0971,85138.0
2019-09-05 12:15:00,54.71,54.71,54.68,54.69,26006.0,49.0971,49.0971,49.0701,49.0791,26006.0
2019-09-05 12:20:00,54.68,54.69,54.64,54.66,20584.0,49.0701,49.0791,49.0342,49.0522,20584.0
2019-09-05 12:25:00,54.66,54.66,54.64,54.65,7106.0,49.0522,49.0522,49.0342,49.0432,7106.0
2019-09-05 12:30:00,54.64,54.65,54.63,54.65,13186.0,49.0342,49.0432,49.0253,49.0432,13186.0
2019-09-05 12:35:00,54.65,54.66,54.65,54.66,10168.0,49.0432,49.0522,49.0432,49.0522,10168.0
2019-09-05 12:40:00,54.66,54.67,54.65,54.67,7016.0,49.0522,49.0612,49.0432,49.0612,7016.0
2019-09-05 12:45:00,54.67,54.68,54.66,54.67,5180.0,49.0612,49.0701,49.0522,49.0612,5180.0
2019-09-05 12:50:00,54.67,54.69,54.67,54.69,22640.0,49.0612,49.0791,49.0612,49.0791,22640.0
2019-09-05 12:55:00,54.68,54.69,54.67,54.68,22737.0,49.0701,49.0791,49.0612,49.0701,22737.0
2019-09-05 13:00:00,54.68,54.7,54.66,54.67,31520.0,49.0701,49.0881,49.0522,49.0612,31520.0
2019-09-05 13:05:00,54.67,54.67,54.64,54.66,77790.0,49.0612,49.0612,49.0342,49.0522,77790.0
2019-09-05 13:10:00,54.67,54.67,54.66,54.67,18993.0,49.0612,49.0612,49.0522,49.0612,18993.0
2019-09-05 13:15:00,54.68,54.68,54.66,54.67,14759.0,49.0701,49.0701,49.0522,49.0612,14759.0
2019-09-05 13:20:00,54.67,54.67,54.66,54.66,66253.0,49.0612,49.0612,49.0522,49.0522,66253.0
2019-09-05 13:25:00,54.66,54.69,54.66,54.68,53000.0,49.0522,49.0791,49.0522,49.0701,53000.0
2019-09-05 13:30:00,54.67,54.67,54.65,54.65,24029.0,49.0612,49.0612,49.0432,49.0432,24029.0
2019-09-05 13:35:00,54.65,54.66,54.64,54.66,76353.0,49.0432,49.0522,49.0342,49.0522,76353.0
2019-09-05 13:40:00,54.65,54.65,54.64,54.64,40889.0,49.0432,49.0432,49.0342,49.0342,40889.0
2019-09-05 13:45:00,54.65,54.66,54.64,54.66,36202.0,49.0432,49.0522,49.0342,49.0522,36202.0
2019-09-05 13:50:00,54.66,54.67,54.65,54.66,49130.0,49.0522,49.0612,49.0432,49.0522,49130.0
2019-09-05 13:55:00,54.66,54.68,54.65,54.68,50378.0,49.0522,49.0701,49.0432,49.0701,50378.0
2019-09-05 14:00:00,54.69,54.69,54.66,54.67,45356.0,49.0791,49.0791,49.0522,49.0612,45356.0
2019-09-05 14:05:00,54.67,54.68,54.66,54.66,36213.0,49.0612,49.0701,49.0522,49.0522,36213.0
2019-09-05 14:10:00,54.67,54.68,54.66,54.67,61460.0,49.0612,49.0701,49.0522,49.0612,61460.0
2019-09-05 14:15:00,54.68,54.68,54.67,54.68,3849.0,49.0701,49.0701,49.0612,49.0701,3849.0
2019-09-05 14:20:00,54.67,54.68,54.64,54.65,63396.0,49.0612,49.0701,49.0342,49.0432,63396.0
2019-09-05 14:25:00,54.65,54.67,54.65,54.67,66385.0,49.0432,49.0612,49.0432,49.0612,66385.0
2019-09-05 14:30:00,54.66,54.67,54.65,54.65,60270.0,49.0522,49.0612,49.0432,49.0432,60270.0
2019-09-05 14:35:00,54.65,54.66,54.64,54.64,51285.0,49.0432,49.0522,49.0342,49.0342,51285.0
2019-09-05 14:40:00,54.64,54.65,54.63,54.65,18073.0,49.0342,49.0432,49.0253,49.0432,18073.0
2019-09-05 14:45:00,54.64,54.65,54.64,54.64,25207.0,49.0342,49.0432,49.0342,49.0342,25207.0
2019-09-05 14:50:00,54.64,54.66,54.63,54.66,52084.0,49.0342,49.0522,49.0253,49.0522,52084.0
2019-09-05 14:55:00,54.65,54.67,54.64,54.67,87108.0,49.0432,49.0612,49.0342,49.0612,87108.0
2019-09-05 15:00:00,54.67,54.69,54.66,54.66,66242.0,49.0612,49.0791,49.0522,49.0522,66242.0
2019-09-05 15:05:00,54.66,54.67,54.65,54.65,29158.0,49.0522,49.0612,49.0432,49.0432,29158.0
2019-09-05 15:10:00,54.65,54.66,54.64,54.64,58089.0,49.0432,49.0522,49.0342,49.0342,58089.0
2019-09-05 15:15:00,54.64,54.65,54.64,54.64,66962.0,49.0342,49.0432,49.0342,49.0342,66962.0
2019-09-05 15:20:00,54.65,54.65,54.63,54.64,72970.0,49.0432,49.0432,49.0253,49.0342,72970.0
2019-09-05 15:25:00,54.64,54.65,54.63,54.65,49562.0,49.0342,49.0432,49.0253,49.0432,49562.0
2019-09-05 15:30:00,54.65,54.68,54.64,54.68,71923.0,49.0432,49.0701,49.0342,49.0701,71923.0
2019-09-05 15:35:00,54.67,54.67,54.66,54.66,16769.0,49.0612,49.0612,49.0522,49.0522,16769.0
2019-09-05 15:40:00,54.67,54.67,54.65,54.66,19727.0,49.0612,49.0612,49.0432,49.0522,19727.0
2019-09-05 15:45:00,54.66,54.66,54.61,54.62,193555.0,49.0522,49.0522,49.0073,49.0163,193555.0
2019-09-05 15:50:00,54.62,54.65,54.61,54.64,144874.0,49.0163,49.0432,49.0073,49.0342,144874.0
2019-09-05 15:55:00,54.64,54.66,54.62,54.64,190311.0,49.0342,49.0522,49.0163,49.0342,190311.0
2019-09-06 09:30:00,54.74,54.76,54.72,54.72,109329.0,49.124,49.1419,49.106,49.106,109329.0
2019-09-06 09:35:00,54.71,54.72,54.68,54.69,61822.0,49.0971,49.106,49.0701,49.0791,61822.0
2019-09-06 09:40:00,54.7,54.7,54.67,54.68,135784.0,49.0881,49.0881,49.0612,49.0701,135784.0
2019-09-06 09:45:00,54.68,54.78,54.67,54.77,240642.0,49.0701,49.1599,49.0612,49.1509,240642.0
2019-09-06 09:50:00,54.77,54.78,54.76,54.77,43464.0,49.1509,49.1599,49.1419,49.1509,43464.0
2019-09-06 09:55:00,54.77,54.79,54.75,54.78,98308.0,49.1509,49.1689,49.133,49.1599,98308.0
2019-09-06 10:00:00,54.78,54.78,54.76,54.76,71708.0,49.1599,49.1599,49.1419,49.1419,71708.0
2019-09-06 10:05:00,54.77,54.79,54.75,54.76,82173.0,49.1509,49.1689,49.133,49.1419,82173.0
2019-09-06 10:10:00,54.76,54.77,54.75,54.77,32390.0,49.1419,49.1509,49.133,49.1509,32390.0
2019-09-06 10:15:00,54.77,54.8,54.76,54.77,288566.0,49.1509,49.1778,49.1419,49.1509,288566.0
2019-09-06 10:20:00,54.77,54.79,54.76,54.79,33144.0,49.1509,49.1689,49.1419,49.1689,33144.0
2019-09-06 10:25:00,54.79,54.79,54.77,54.78,109234.0,49.1689,49.1689,49.1509,49.1599,109234.0
2019-09-06 10:30:00,54.79,54.8,54.77,54.78,61022.0,49.1689,49.1778,49.1509,49.1599,61022.0
2019-09-06 10:35:00,54.78,54.81,54.78,54.8,24088.0,49.1599,49.1868,49.1599,49.1778,24088.0
2019-09-06 10:40:00,54.79,54.81,54.79,54.79,66334.0,49.1689,49.1868,49.1689,49.1689,66334.0
2019-09-06 10:45:00,54.8,54.8,54.78,54.79,50735.0,49.1778,49.1778,49.1599,49.1689,50735.0
2019-09-06 10:50:00,54.8,54.81,54.79,54.81,53139.0,49.1778,49.1868,49.1689,49.1868,53139.0
2019-09-06 10:55:00,54.81,54.81,54.78,54.8,27569.0,49.1868,49.1868,49.1599,49.1778,27569.0
2019-09-06 11:00:00,54.8,54.81,54.79,54.8,27008.0,49.1778,49.1868,49.1689,49.1778,27008.0
2019-09-06 11:05:00,54.8,54.82,54.79,54.82,136776.0,49.1778,49.1958,49.1689,49.1958,136776.0
2019-09-06 11:10:00,54.82,54.83,54.81,54.83,34652.0,49.1958,49.2047,49.1868,49.2047,34652.0
2019-09-06 11:15:00,54.82,54.83,54.81,54.82,47377.0,49.1958,49.2047,49.1868,49.1958,47377.0
2019-09-06 11:20:00,54.82,54.84,54.81,54.83,68498.0,49.1958,49.2137,49.1868,49.2047,68498.0
2019-09-06 11:25:00,54.84,54.84,54.81,54.82,56283.0,49.2137,49.2137,49.1868,49.1958,56283.0
2019-09-06 11:30:00,54.82,54.82,54.8,54.82,492671.0,49.1958,49.1958,49.1778,49.1958,492671.0
2019-09-06 11:35:00,54.81,54.82,54.81,54.81,9811.0,49.1868,49.1958,49.1868,49.1868,9811.0
2019-09-06 11:40:00,54.81,54.83,54.81,54.82,55121.0,49.1868,49.2047,49.1868,49.1958,55121.0
2019-09-06 11:45:00,54.82,54.83,54.82,54.83,46267.0,49.1958,49.2047,49.1958,49.2047,46267.0
2019-09-06 11:50:00,54.83,54.83,54.82,54.82,6411.0,49.2047,49.2047,49.1958,49.1958,6411.0
2019-09-06 11:55:00,54.82,54.84,54.82,54.83,65053.0,49.1958,49.2137,49.1958,49.2047,65053.0
2019-09-06 12:00:00,54.83,54.84,54.83,54.84,115119.0,49.2047,49.2137,49.2047,49.2137,115119.0
2019-09-06 12:05:00,54.84,54.86,54.83,54.86,27682.0,49.2137,49.2317,49.2047,49.2317,27682.0
2019-09-06 12:10:00,54.85,54.86,54.84,54.85,9105.0,49.2227,49.2317,49.2137,49.2227,9105.0
2019-09-06 12:15:00,54.84,54.85,54.84,54.85,6268.0,49.2137,49.2227,49.2137,49.2227,6268.0
2019-09-06 12:20:00,54.85,54.86,54.84,54.86,43250.0,49.2227,49.2317,49.2137,49.2317,43250.0
2019-09-06 12:25:00,54.86,54.86,54.85,54.86,29183.0,49.2317,49.2317,49.2227,49.2317,29183.0
2019-09-06 12:30:00,54.86,54.87,54.83,54.84,54910.0,49.2317,49.2406,49.2047,49.2137,54910.0
2019-09-06 12:35:00,54.84,54.84,54.82,54.84,30897.0,49.2137,49.2137,49.1958,49.2137,30897.0
2019-09-06 12:40:00,54.84,54.84,54.8,54.8,22161.0,49.2137,49.2137,49.1778,49.1778,22161.0
2019-09-06 12:45:00,54.8,54.81,54.76,54.77,51649.0,49.1778,49.1868,49.1419,49.1509,51649.0
2019-09-06 12:50:00,54.77,54.8,54.76,54.8,22170.0,49.1509,49.1778,49.1419,49.1778,22170.0
2019-09-06 12:55:00,54.81,54.84,54.81,54.83,8983.0,49.1868,49.2137,49.1868,49.2047,8983.0
2019-09-06 13:00:00,54.83,54.85,54.82,54.85,35488.0,49.2047,49.2227,49.1958,49.2227,35488.0
2019-09-06 13:05:00,54.85,54.86,54.83,54.83,12526.0,49.2227,49.2317,49.2047,49.2047,12526.0
2019-09-06 13:10:00,54.83,54.84,54.82,54.84,40405.0,49.2047,49.2137,49.1958,49.2137,40405.0
2019-09-06 13:15:00,54.84,54.84,54.82,54.84,37461.0,49.2137,49.2137,49.1958,49.2137,37461.0
2019-09-06 13:20:00,54.83,54.85,54.83,54.85,33484.0,49.2047,49.2227,49.2047,49.2227,33484.0
2019-09-06 13:25:00,54.84,54.85,54.84,54.84,20600.0,49.2137,49.2227,49.2137,49.2137,20600.0
2019-09-06 13:30:00,54.85,54.88,54.84,54.88,726602.0,49.2227,49.2496,49.2137,49.2496,726602.0
2019-09-06 13:35:00,54.88,54.89,54.87,54.89,19320.0,49.2496,49.2586,49.2406,49.2586,19320.0
2019-09-06 13:40:00,54.89,54.89,54.87,54.88,17523.0,49.2586,49.2586,49.2406,49.2496,17523.0
2019-09-06 13:45:00,54.88,54.89,54.87,54.89,85789.0,49.2496,49.2586,49.2406,49.2586,85789.0
2019-09-06 13:50:00,54.89,54.9,54.88,54.89,109113.0,49.2586,49.2676,49.2496,49.2586,109113.0
2019-09-06 13:55:00,54.89,54.9,54.88,54.9,41702.0,49.2586,49.2676,49.2496,49.2676,41702.0
2019-09-06 14:00:00,54.89,54.89,54.88,54.89,21497.0,49.2586,49.2586,49.2496,49.2586,21497.0
2019-09-06 14:05:00,54.89,54.89,54.88,54.89,10014.0,49.2586,49.2586,49.2496,49.2586,10014.0
2019-09-06 14:10:00,54.89,54.89,54.88,54.89,33214.0,49.2586,49.2586,49.2496,49.2586,33214.0
2019-09-06 14:15:00,54.89,54.89,54.88,54.89,10109.0,49.2586,49.2586,49.2496,49.2586,10109.0
2019-09-06 14:20:00,54.89,54.89,54.88,54.89,32474.0,49.2586,49.2586,49.2496,49.2586,32474.0
2019-09-06 14:25:00,54.88,54.89,54.87,54.88,75251.0,49.2496,49.2586,49.2406,49.2496,75251.0
2019-09-06 14:30:00,54.88,54.89,54.88,54.88,21446.0,49.2496,49.2586,49.2496,49.2496,21446.0
2019-09-06 14:35:00,54.89,54.89,54.88,54.89,20802.0,49.2586,49.2586,49.2496,49.2586,20802.0
2019-09-06 14:40:00,54.88,54.89,54.87,54.87,27234.0,49.2496,49.2586,49.2406,49.2406,27234.0
2019-09-06 14:45:00,54.88,54.88,54.87,54.88,12475.0,49.2496,49.2496,49.2406,49.2496,12475.0
2019-09-06 14:50:00,54.88,54.88,54.86,54.87,20262.0,49.2496,49.2496,49.2317,49.2406,20262.0
2019-09-06 14:55:00,54.87,54.88,54.86,54.88,5541.0,49.2406,49.2496,49.2317,49.2496,5541.0
2019-09-06 15:00:00,54.88,54.88,54.86,54.86,38511.0,49.2496,49.2496,49.2317,49.2317,38511.0
2019-09-06 15:05:00,54.86,54.87,54.85,54.85,20402.0,49.2317,49.2406,49.2227,49.2227,20402.0
2019-09-06 15:10:00,54.85,54.86,54.85,54.86,22037.0,49.2227,49.2317,49.2227,49.2317,22037.0
2019-09-06 15:15:00,54.87,54.87,54.85,54.86,10735.0,49.2406,49.2406,49.2227,49.2317,10735.0
2019-09-06 15:20:00,54.86,54.87,54.85,54.87,98391.0,49.2317,49.2406,49.2227,49.2406,98391.0
2019-09-06 15:25:00,54.87,54.87,54.86,54.87,5560.0,49.2406,49.2406,49.2317,49.2406,5560.0
2019-09-06 15:30:00,54.87,54.88,54.86,54.86,9433.0,49.2406,49.2496,49.2317,49.2317,9433.0
2019-09-06 15:35:00,54.86,54.87,54.86,54.86,27765.0,49.2317,49.2406,49.2317,49.2317,27765.0
2019-09-06 15:40:00,54.87,54.87,54.84,54.85,7411.0,49.2406,49.2406,49.2137,49.2227,7411.0
2019-09-06 15:45:00,54.85,54.85,54.83,54.83,43699.0,49.2227,49.2227,49.2047,49.2047,43699.0
2019-09-06 15:50:00,54.83,54.84,54.82,54.82,139595.0,49.2047,49.2137,49.1958,49.1958,139595.0
2019-09-06 15:55:00,54.82,54.83,54.79,54.82,169014.0,49.1958,49.2047,49.1689,49.1958,169014.0
2019-09-09 09:30:00,55.23,55.24,55.2,55.21,134207.0,49.5637,49.5727,49.5368,49.5458,134207.0
2019-09-09 09:35:00,55.21,55.22,55.19,55.22,91151.0,49.5458,49.5547,49.5278,49.5547,91151.0
2019-09-09 09:40:00,55.21,55.25,55.21,55.22,70346.0,49.5458,49.5817,49.5458,49.5547,70346.0
2019-09-09 09:45:00,55.22,55.22,55.2,55.21,51251.0,49.5547,49.5547,49.5368,49.5458,51251.0
2019-09-09 09:50:00,55.21,55.22,55.19,55.2,58452.0,49.5458,49.5547,49.5278,49.5368,58452.0
2019-09-09 09:55:00,55.2,55.21,55.17,55.18,92882.0,49.5368,49.5458,49.5099,49.5188,92882.0
2019-09-09 10:00:00,55.18,55.2,55.15,55.18,3657198.0,49.5188,49.5368,49.4919,49.5188,3657198.0
2019-09-09 10:05:00,55.18,55.21,55.18,55.2,97536.0,49.5188,49.5458,49.5188,49.5368,97536.0
2019-09-09 10:10:00,55.2,55.22,55.19,55.21,177177.0,49.5368,49.5547,49.5278,49.5458,177177.0
2019-09-09 10:15:00,55.2,55.23,55.19,55.23,92822.0,49.5368,49.5637,49.5278,49.5637,92822.0
2019-09-09 10:20:00,55.23,55.24,55.21,55.23,270567.0,49.5637,49.5727,49.5458,49.5637,270567.0
2019-09-09 10:25:00,55.23,55.24,55.22,55.23,145722.0,49.5637,49.5727,49.5547,49.5637,145722.0
2019-09-09 10:30:00,55.23,55.24,55.22,55.23,92359.0,49.5637,49.5727,49.5547,49.5637,92359.0
2019-09-09 10:35:00,55.23,55.24,55.2,55.21,61734.0,49.5637,49.5727,49.5368,49.5458,61734.0
2019-09-09 10:40:00,55.2,55.22,55.2,55.22,117515.0,49.5368,49.5547,49.5368,49.5547,117515.0
2019-09-09 10:45:00,55.21,55.22,55.2,55.2,137404.0,49.5458,49.5547,49.5368,49.5368,137404.0
2019-09-09 10:50:00,55.21,55.22,55.2,55.21,190753.0,49.5458,49.5547,49.5368,49.5458,190753.0
2019-09-09 10:55:00,55.21,55.23,55.2,55.22,117258.0,49.5458,49.5637,49.5368,49.5547,117258.0
2019-09-09 11:00:00,55.22,55.23,55.21,55.21,184234.0,49.5547,49.5637,49.5458,49.5458,184234.0
2019-09-09 11:05:00,55.22,55.23,55.21,55.22,222031.0,49.5547,49.5637,49.5458,49.5547,222031.0
2019-09-09 11:10:00,55.22,55.24,55.21,55.23,167189.0,49.5547,49.5727,49.5458,49.5637,167189.0
2019-09-09 11:15:00,55.23,55.24,55.22,55.23,92043.0,49.5637,49.5727,49.5547,49.5637,92043.0
2019-09-09 11:20:00,55.23,55.23,55.22,55.23,82362.0,49.5637,49.5637,49.5547,49.5637,82362.0
2019-09-09 11:25:00,55.23,55.24,55.22,55.24,193870.0,49.5637,49.5727,49.5547,49.5727,193870.0
2019-09-09 11:30:00,55.24,55.25,55.23,55.24,138505.0,49.5727,49.5817,49.5637,49.5727,138505.0
2019-09-09 11:35:00,55.25,55.25,55.22,55.23,267295.0,49.5817,49.5817,49.5547,49.5637,267295.0
2019-09-09 11:40:00,55.23,55.23,55.2,55.22,415956.0,49.5637,49.5637,49.5368,49.5547,415956.0
2019-09-09 11:45:00,55.22,55.22,55.2,55.21,114955.0,49.5547,49.5547,49.5368,49.5458,114955.0
2019-09-09 11:50:00,55.2,55.21,55.2,55.21,90795.0,49.5368,49.5458,49.5368,49.5458,90795.0
2019-09-09 11:55:00,55.21,55.21,55.2,55.2,121297.0,49.5458,49.5458,49.5368,49.5368,121297.0
2019-09-09 12:00:00,55.21,55.21,55.19,55.2,138807.0,49.5458,49.5458,49.5278,49.5368,138807.0
2019-09-09 12:05:00,55.2,55.2,55.18,55.18,159844.0,49.5368,49.5368,49.5188,49.5188,159844.0
2019-09-09 12:10:00,55.19,55.19,55.16,55.16,313327.0,49.5278,49.5278,49.5009,49.5009,313327.0
2019-09-09 12:15:00,55.16,55.17,55.14,55.14,370480.0,49.5009,49.5099,49.4829,49.4829,370480.0
2019-09-09 12:20:00,55.15,55.15,55.13,55.14,333761.0,49.4919,49.4919,49.474,49.4829,333761.0
2019-09-09 12:25:00,55.13,55.13,55.09,55.12,474585.0,49.474,49.474,49.4381,49.465,474585.0
2019-09-09 12:30:00,55.11,55.12,55.08,55.1,243317.0,49.456,49.465,49.4291,49.447,243317.0
2019-09-09 12:35:00,55.1,55.1,55.07,55.07,671711.0,49.447,49.447,49.4201,49.4201,671711.0
2019-09-09 12:40:00,55.07,55.09,55.07,55.08,281811.0,49.4201,49.4381,49.4201,49.4291,281811.0
2019-09-09 12:45:00,55.08,55.09,55.06,55.06,316843.0,49.4291,49.4381,49.4112,49.4112,316843.0
2019-09-09 12:50:00,55.07,55.11,55.06,55.1,256504.0,49.4201,49.456,49.4112,49.447,256504.0
2019-09-09 12:55:00,55.1,55.11,55.1,55.11,34680.0,49.447,49.456,49.447,49.456,34680.0
2019-09-09 13:00:00,55.1,55.11,55.1,55.1,38497.0,49.447,49.456,49.447,49.447,38497.0
2019-09-09 13:05:00,55.1,55.14,55.09,55.14,153984.0,49.447,49.4829,49.4381,49.4829,153984.0
2019-09-09 13:10:00,55.14,55.15,55.12,55.12,141884.0,49.4829,49.4919,49.465,49.465,141884.0
2019-09-09 13:15:00,55.12,55.14,55.11,55.13,103488.0,49.465,49.4829,49.456,49.474,103488.0
2019-09-09 13:20:00,55.13,55.13,55.11,55.12,65526.0,49.474,49.474,49.456,49.465,65526.0
2019-09-09 13:25:00,55.12,55.13,55.11,55.13,59449.0,49.465,49.474,49.456,49.474,59449.0
2019-09-09 13:30:00,55.13,55.13,55.09,55.11,200776.0,49.474,49.474,49.4381,49.456,200776.0
2019-09-09 13:35:00,55.12,55.12,55.09,55.12,126034.0,49.465,49.465,49.4381,49.465,126034.0
2019-09-09 13:40:00,55.12,55.13,55.11,55.13,232021.0,49.465,49.474,49.456,49.474,232021.0
2019-09-09 13:45:00,55.13,55.14,55.12,55.14,208587.0,49.474,49.4829,49.465,49.4829,208587.0
2019-09-09 13:50:00,55.14,55.14,55.13,55.14,92291.0,49.4829,49.4829,49.474,49.4829,92291.0
2019-09-09 13:55:00,55.14,55.14,55.12,55.13,67444.0,49.4829,49.4829,49.465,49.474,67444.0
2019-09-09 14:00:00,55.12,55.15,55.11,55.15,188420.0,49.465,49.4919,49.456,49.4919,188420.0
2019-09-09 14:05:00,55.15,55.15,55.12,55.13,49983.0,49.4919,49.4919,49.465,49.474,49983.0
2019-09-09 14:10:00,55.12,55.13,55.11,55.12,26046.0,49.465,49.474,49.456,49.465,26046.0
2019-09-09 14:15:00,55.11,55.13,55.1,55.11,76669.0,49.456,49.474,49.447,49.456,76669.0
2019-09-09 14:20:00,55.11,55.12,55.1,55.11,51390.0,49.456,49.465,49.447,49.456,51390.0
2019-09-09 14:25:00,55.11,55.11,55.1,55.11,10214.0,49.456,49.456,49.447,49.456,10214.0
2019-09-09 14:30:00,55.1,55.12,55.1,55.12,40804.0,49.447,49.465,49.447,49.465,40804.0
2019-09-09 14:35:00,55.12,55.12,55.1,55.12,19023.0,49.465,49.465,49.447,49.465,19023.0
2019-09-09 14:40:00,55.12,55.14,55.11,55.14,395351.0,49.465,49.4829,49.456,49.4829,395351.0
2019-09-09 14:45:00,55.14,55.15,55.13,55.15,19573.0,49.4829,49.4919,49.474,49.4919,19573.0
2019-09-09 14:50:00,55.15,55.15,55.12,55.12,38190.0,49.4919,49.4919,49.465,49.465,38190.0
2019-09-09 14:55:00,55.12,55.13,55.12,55.12,29395.0,49.465,49.474,49.465,49.465,29395.0
2019-09-09 15:00:00,55.12,55.15,55.11,55.14,52648.0,49.465,49.4919,49.456,49.4829,52648.0
2019-09-09 15:05:00,55.14,55.14,55.12,55.13,40301.0,49.4829,49.4829,49.465,49.474,40301.0
2019-09-09 15:10:00,55.12,55.16,55.12,55.15,60264.0,49.465,49.5009,49.465,49.4919,60264.0
2019-09-09 15:15:00,55.15,55.16,55.13,55.15,45183.0,49.4919,49.5009,49.474,49.4919,45183.0
2019-09-09 15:20:00,55.15,55.15,55.14,55.15,15440.0,49.4919,49.4919,49.4829,49.4919,15440.0
2019-09-09 15:25:00,55.15,55.15,55.13,55.14,26168.0,49.4919,49.4919,49.474,49.4829,26168.0
2019-09-09 15:30:00,55.14,55.14,55.13,55.14,45365.0,49.4829,49.4829,49.474,49.4829,45365.0
2019-09-09 15:35:00,55.14,55.15,55.12,55.15,104321.0,49.4829,49.4919,49.465,49.4919,104321.0
2019-09-09 15:40:00,55.15,55.16,55.14,55.16,39312.0,49.4919,49.5009,49.4829,49.5009,39312.0
2019-09-09 15:45:00,55.15,55.17,55.14,55.14,98834.0,49.4919,49.5099,49.4829,49.4829,98834.0
2019-09-09 15:50:00,55.14,55.17,55.14,55.16,163157.0,49.4829,49.5099,49.4829,49.5009,163157.0
2019-09-09 15:55:00,55.16,55.2,55.15,55.18,258380.0,49.5009,49.5368,49.4919,49.5188,258380.0
2019-09-10 09:30:00,55.21,55.24,55.18,55.19,312239.0,49.5458,49.5727,49.5188,49.5278,312239.0
2019-09-10 09:35:00,55.19,55.22,55.18,55.19,243743.0,49.5278,49.5547,49.5188,49.5278,243743.0
2019-09-10 09:40:00,55.18,55.18,55.13,55.14,84692.0,49.5188,49.5188,49.474,49.4829,84692.0
2019-09-10 09:45:00,55.14,55.16,55.13,55.16,32087.0,49.4829,49.5009,49.474,49.5009,32087.0
2019-09-10 09:50:00,55.17,55.17,55.13,55.14,26159.0,49.5099,49.5099,49.474,49.4829,26159.0
2019-09-10 09:55:00,55.14,55.18,55.14,55.18,35199.0,49.4829,49.5188,49.4829,49.5188,35199.0
2019-09-10 10:00:00,55.18,55.19,55.17,55.18,81400.0,49.5188,49.5278,49.5099,49.5188,81400.0
2019-09-10 10:05:00,55.18,55.19,55.15,55.17,80238.0,49.5188,49.5278,49.4919,49.5099,80238.0
2019-09-10 10:10:00,55.16,55.19,55.15,55.17,46553.0,49.5009,49.5278,49.4919,49.5099,46553.0
2019-09-10 10:15:00,55.18,55.2,55.17,55.2,142101.0,49.5188,49.5368,49.5099,49.5368,142101.0
2019-09-10 10:20:00,55.2,55.23,55.19,55.22,86377.0,49.5368,49.5637,49.5278,49.5547,86377.0
2019-09-10 10:25:00,55.22,55.24,55.21,55.24,11772.0,49.5547,49.5727,49.5458,49.5727,11772.0
2019-09-10 10:30:00,55.25,55.25,55.22,55.23,39472.0,49.5817,49.5817,49.5547,49.5637,39472.0
2019-09-10 10:35:00,55.23,55.25,55.18,55.19,155092.0,49.5637,49.5817,49.5188,49.5278,155092.0
2019-09-10 10:40:00,55.2,55.21,55.19,55.2,101481.0,49.5368,49.5458,49.5278,49.5368,101481.0
2019-09-10 10:45:00,55.2,55.22,55.19,55.21,45676.0,49.5368,49.5547,49.5278,49.5458,45676.0
2019-09-10 10:50:00,55.21,55.22,55.19,55.19,67827.0,49.5458,49.5547,49.5278,49.5278,67827.0
2019-09-10 10:55:00,55.2,55.2,55.18,55.19,26956.0,49.5368,49.5368,49.5188,49.5278,26956.0
2019-09-10 11:00:00,55.19,55.21,55.19,55.2,27423.0,49.5278,49.5458,49.5278,49.5368,27423.0
2019-09-10 11:05:00,55.2,55.23,55.2,55.22,15360.0,49.5368,49.5637,49.5368,49.5547,15360.0
2019-09-10 11:10:00,55.22,55.23,55.21,55.23,9542.0,49.5547,49.5637,49.5458,49.5637,9542.0
2019-09-10 11:15:00,55.23,55.24,55.21,55.22,82697.0,49.5637,49.5727,49.5458,49.5547,82697.0
2019-09-10 11:20:00,55.22,55.22,55.2,55.21,69382.0,49.5547,49.5547,49.5368,49.5458,69382.0
2019-09-10 11:25:00,55.21,55.22,55.2,55.21,50605.0,49.5458,49.5547,49.5368,49.5458,50605.0
2019-09-10 11:30:00,55.21,55.23,55.2,55.21,40359.0,49.5458,49.5637,49.5368,49.5458,40359.0
2019-09-10 11:35:00,55.21,55.23,55.2,55.22,11323.0,49.5458,49.5637,49.5368,49.5547,11323.0
2019-09-10 11:40:00,55.22,55.23,55.21,55.23,22032.0,49.5547,49.5637,49.5458,49.5637,22032.0
2019-09-10 11:45:00,55.23,55.28,55.23,55.28,103429.0,49.5637,49.6086,49.5637,49.6086,103429.0
2019-09-10 11:50:00,55.28,55.31,55.27,55.3,72877.0,49.6086,49.6355,49.5996,49.6265,72877.0
2019-09-10 11:55:00,55.3,55.3,55.27,55.28,54798.0,49.6265,49.6265,49.5996,49.6086,54798.0
2019-09-10 12:00:00,55.29,55.3,55.24,55.26,43444.0,49.6176,49.6265,49.5727,49.5906,43444.0
2019-09-10 12:05:00,55.26,55.28,55.26,55.27,20726.0,49.5906,49.6086,49.5906,49.5996,20726.0
2019-09-10 12:10:00,55.27,55.29,55.26,55.28,13622.0,49.5996,49.6176,49.5906,49.6086,13622.0
2019-09-10 12:15:00,55.28,55.3,55.28,55.3,8915.0,49.6086,49.6265,49.6086,49.6265,8915.0
2019-09-10 12:20:00,55.3,55.32,55.29,55.31,13384.0,49.6265,49.6445,49.6176,49.6355,13384.0
2019-09-10 12:25:00,55.3,55.31,55.3,55.3,16201.0,49.6265,49.6355,49.6265,49.6265,16201.0
2019-09-10 12:30:00,55.3,55.31,55.28,55.29,10947.0,49.6265,49.6355,49.6086,49.6176,10947.0
2019-09-10 12:35:00,55.3,55.31,55.29,55.29,1560.0,49.6265,49.6355,49.6176,49.6176,1560.0
2019-09-10 12:40:00,55.29,55.31,55.28,55.3,8464.0,49.6176,49.6355,49.6086,49.6265,8464.0
2019-09-10 12:45:00,55.3,55.33,55.3,55.32,16365.0,49.6265,49.6535,49.6265,49.6445,16365.0
2019-09-10 12:50:00,55.32,55.34,55.32,55.33,8703.0,49.6445,49.6624,49.6445,49.6535,8703.0
2019-09-10 12:55:00,55.33,55.34,55.31,55.32,7683.0,49.6535,49.6624,49.6355,49.6445,7683.0
2019-09-10 13:00:00,55.32,55.32,55.29,55.29,15856.0,49.6445,49.6445,49.6176,49.6176,15856.0
2019-09-10 13:05:00,55.3,55.3,55.28,55.29,7307.0,49.6265,49.6265,49.6086,49.6176,7307.0
2019-09-10 13:10:00,55.29,55.3,55.29,55.29,18920.0,49.6176,49.6265,49.6176,49.6176,18920.0
2019-09-10 13:15:00,55.3,55.3,55.27,55.28,27694.0,49.6265,49.6265,49.5996,49.6086,27694.0
2019-09-10 13:20:00,55.28,55.31,55.28,55.3,50150.0,49.6086,49.6355,49.6086,49.6265,50150.0
2019-09-10 13:25:00,55.3,55.32,55.29,55.3,70491.0,49.6265,49.6445,49.6176,49.6265,70491.0
2019-09-10 13:30:00,55.3,55.31,55.29,55.3,9883.0,49.6265,49.6355,49.6176,49.6265,9883.0
2019-09-10 13:35:00,55.31,55.32,55.3,55.31,11523.0,49.6355,49.6445,49.6265,49.6355,11523.0
2019-09-10 13:40:00,55.31,55.31,55.3,55.3,12359.0,49.6355,49.6355,49.6265,49.6265,12359.0
2019-09-10 13:45:00,55.3,55.32,55.3,55.32,12277.0,49.6265,49.6445,49.6265,49.6445,12277.0
2019-09-10 13:50:00,55.32,55.33,55.32,55.32,17237.0,49.6445,49.6535,49.6445,49.6445,17237.0
2019-09-10 13:55:00,55.32,55.32,55.29,55.3,27434.0,49.6445,49.6445,49.6176,49.6265,27434.0
2019-09-10 14:00:00,55.3,55.31,55.28,55.28,34381.0,49.6265,49.6355,49.6086,49.6086,34381.0
2019-09-10 14:05:00,55.28,55.29,55.27,55.27,12601.0,49.6086,49.6176,49.5996,49.5996,12601.0
2019-09-10 14:10:00,55.27,55.27,55.25,55.26,6316.0,49.5996,49.5996,49.5817,49.5906,6316.0
2019-09-10 14:15:00,55.26,55.26,55.24,55.26,44652.0,49.5906,49.5906,49.5727,49.5906,44652.0
2019-09-10 14:20:00,55.26,55.27,55.25,55.27,23665.0,49.5906,49.5996,49.5817,49.5996,23665.0
2019-09-10 14:25:00,55.26,55.27,55.24,55.25,32861.0,49.5906,49.5996,49.5727,49.5817,32861.0
2019-09-10 14:30:00,55.24,55.27,55.24,55.26,36730.0,49.5727,49.5996,49.5727,49.5906,36730.0
2019-09-10 14:35:00,55.26,55.27,55.23,55.24,37632.0,49.5906,49.5996,49.5637,49.5727,37632.0
2019-09-10 14:40:00,55.24,55.24,55.22,55.23,24795.0,49.5727,49.5727,49.5547,49.5637,24795.0
2019-09-10 14:45:00,55.24,55.25,55.23,55.24,19046.0,49.5727,49.5817,49.5637,49.5727,19046.0
2019-09-10 14:50:00,55.23,55.25,55.23,55.25,19175.0,49.5637,49.5817,49.5637,49.5817,19175.0
2019-09-10 14:55:00,55.25,55.26,55.24,55.26,22556.0,49.5817,49.5906,49.5727,49.5906,22556.0
2019-09-10 15:00:00,55.26,55.27,55.24,55.25,36589.0,49.5906,49.5996,49.5727,49.5817,36589.0
2019-09-10 15:05:00,55.25,55.25,55.22,55.22,80342.0,49.5817,49.5817,49.5547,49.5547,80342.0
2019-09-10 15:10:00,55.23,55.23,55.21,55.22,70019.0,49.5637,49.5637,49.5458,49.5547,70019.0
2019-09-10 15:15:00,55.22,55.22,55.2,55.21,61340.0,49.5547,49.5547,49.5368,49.5458,61340.0
2019-09-10 15:20:00,55.21,55.21,55.19,55.2,19217.0,49.5458,49.5458,49.5278,49.5368,19217.0
2019-09-10 15:25:00,55.19,55.21,55.19,55.21,24190.0,49.5278,49.5458,49.5278,49.5458,24190.0
2019-09-10 15:30:00,55.2,55.23,55.2,55.22,81536.0,49.5368,49.5637,49.5368,49.5547,81536.0
2019-09-10 15:35:00,55.22,55.22,55.21,55.22,26782.0,49.5547,49.5547,49.5458,49.5547,26782.0
2019-09-10 15:40:00,55.22,55.25,55.21,55.24,33680.0,49.5547,49.5817,49.5458,49.5727,33680.0
2019-09-10 15:45:00,55.24,55.27,55.24,55.26,40973.0,49.5727,49.5996,49.5727,49.5906,40973.0
2019-09-10 15:50:00,55.26,55.28,55.25,55.25,135114.0,49.5906,49.6086,49.5817,49.5817,135114.0
2019-09-10 15:55:00,55.26,55.33,55.25,55.33,321011.0,49.5906,49.6535,49.5817,49.6535,321011.0
2019-09-11 09:30:00,55.84,55.85,55.8,55.82,111773.0,50.1111,50.1201,50.0752,50.0932,111773.0
2019-09-11 09:35:00,55.81,55.83,55.78,55.83,87155.0,50.0842,50.1022,50.0573,50.1022,87155.0
2019-09-11 09:40:00,55.83,55.84,55.76,55.78,332567.0,50.1022,50.1111,50.0393,50.0573,332567.0
2019-09-11 09:45:00,55.78,55.84,55.78,55.83,91448.0,50.0573,50.1111,50.0573,50.1022,91448.0
2019-09-11 09:50:00,55.83,55.84,55.82,55.84,51732.0,50.1022,50.1111,50.0932,50.1111,51732.0
2019-09-11 09:55:00,55.83,55.83,55.8,55.82,44819.0,50.1022,50.1022,50.0752,50.0932,44819.0
2019-09-11 10:00:00,55.82,55.83,55.8,55.81,239965.0,50.0932,50.1022,50.0752,50.0842,239965.0
2019-09-11 10:05:00,55.81,55.83,55.8,55.82,96116.0,50.0842,50.1022,50.0752,50.0932,96116.0
2019-09-11 10:10:00,55.82,55.86,55.81,55.85,38987.0,50.0932,50.1291,50.0842,50.1201,38987.0
2019-09-11 10:15:00,55.85,55.86,55.83,55.84,100915.0,50.1201,50.1291,50.1022,50.1111,100915.0
2019-09-11 10:20:00,55.84,55.84,55.82,55.83,88133.0,50.1111,50.1111,50.0932,50.1022,88133.0
2019-09-11 10:25:00,55.82,55.83,55.81,55.82,28292.0,50.0932,50.1022,50.0842,50.0932,28292.0
2019-09-11 10:30:00,55.81,55.84,55.81,55.81,46913.0,50.0842,50.1111,50.0842,50.0842,46913.0
2019-09-11 10:35:00,55.8,55.81,55.79,55.8,14364.0,50.0752,50.0842,50.0663,50.0752,14364.0
2019-09-11 10:40:00,55.8,55.81,55.79,55.8,36302.0,50.0752,50.0842,50.0663,50.0752,36302.0
2019-09-11 10:45:00,55.8,55.8,55.75,55.76,91686.0,50.0752,50.0752,50.0304,50.0393,91686.0
2019-09-11 10:50:00,55.75,55.79,55.75,55.79,48405.0,50.0304,50.0663,50.0304,50.0663,48405.0
2019-09-11 10:55:00,55.79,55.8,55.77,55.79,22450.0,50.0663,50.0752,50.0483,50.0663,22450.0
2019-09-11 11:00:00,55.79,55.8,55.77,55.79,51034.0,50.0663,50.0752,50.0483,50.0663,51034.0
2019-09-11 11:05:00,55.78,55.79,55.76,55.76,166748.0,50.0573,50.0663,50.0393,50.0393,166748.0
2019-09-11 11:10:00,55.76,55.77,55.75,55.76,47335.0,50.0393,50.0483,50.0304,50.0393,47335.0
2019-09-11 11:15:00,55.77,55.77,55.74,55.74,27651.0,50.0483,50.0483,50.0214,50.0214,27651.0
2019-09-11 11:20:00,55.74,55.75,55.73,55.74,33086.0,50.0214,50.0304,50.0124,50.0214,33086.0
2019-09-11 11:25:00,55.74,55.74,55.71,55.73,70270.0,50.0214,50.0214,49.9945,50.0124,70270.0
2019-09-11 11:30:00,55.73,55.76,55.72,55.75,33089.0,50.0124,50.0393,50.0034,50.0304,33089.0
2019-09-11 11:35:00,55.74,55.75,55.73,55.74,23452.0,50.0214,50.0304,50.0124,50.0214,23452.0
2019-09-11 11:40:00,55.73,55.74,55.71,55.73,30030.0,50.0124,50.0214,49.9945,50.0124,30030.0
2019-09-11 11:45:00,55.73,55.73,55.72,55.73,15375.0,50.0124,50.0124,50.0034,50.0124,15375.0
2019-09-11 11:50:00,55.73,55.75,55.72,55.73,68595.0,50.0124,50.0304,50.0034,50.0124,68595.0
2019-09-11 11:55:00,55.74,55.75,55.73,55.75,29507.0,50.0214,50.0304,50.0124,50.0304,29507.0
2019-09-11 12:00:00,55.75,55.77,55.74,55.76,398761.0,50.0304,50.0483,50.0214,50.0393,398761.0
2019-09-11 12:05:00,55.76,55.78,55.76,55.76,74345.0,50.0393,50.0573,50.0393,50.0393,74345.0
2019-09-11 12:10:00,55.76,55.77,55.75,55.76,20011.0,50.0393,50.0483,50.0304,50.0393,20011.0
2019-09-11 12:15:00,55.77,55.77,55.75,55.75,13624.0,50.0483,50.0483,50.0304,50.0304,13624.0
2019-09-11 12:20:00,55.76,55.76,55.75,55.76,28149.0,50.0393,50.0393,50.0304,50.0393,28149.0
2019-09-11 12:25:00,55.75,55.76,55.74,55.75,62530.0,50.0304,50.0393,50.0214,50.0304,62530.0
2019-09-11 12:30:00,55.75,55.75,55.74,55.75,47146.0,50.0304,50.0304,50.0214,50.0304,47146.0
2019-09-11 12:35:00,55.75,55.75,55.73,55.73,52349.0,50.0304,50.0304,50.0124,50.0124,52349.0
2019-09-11 12:40:00,55.73,55.74,55.72,55.73,71158.0,50.0124,50.0214,50.0034,50.0124,71158.0
2019-09-11 12:45:00,55.73,55.74,55.72,55.73,70250.0,50.0124,50.0214,50.0034,50.0124,70250.0
2019-09-11 12:50:00,55.73,55.74,55.72,55.73,82196.0,50.0124,50.0214,50.0034,50.0124,82196.0
2019-09-11 12:55:00,55.74,55.74,55.73,55.73,65226.0,50.0214,50.0214,50.0124,50.0124,65226.0
2019-09-11 13:00:00,55.73,55.75,55.72,55.73,1087066.0,50.0124,50.0304,50.0034,50.0124,1087066.0
2019-09-11 13:05:00,55.73,55.74,55.72,55.73,47172.0,50.0124,50.0214,50.0034,50.0124,47172.0
2019-09-11 13:10:00,55.73,55.74,55.72,55.74,96895.0,50.0124,50.0214,50.0034,50.0214,96895.0
2019-09-11 13:15:00,55.73,55.74,55.73,55.74,73477.0,50.0124,50.0214,50.0124,50.0214,73477.0
2019-09-11 13:20:00,55.74,55.75,55.73,55.75,50254.0,50.0214,50.0304,50.0124,50.0304,50254.0
2019-09-11 13:25:00,55.75,55.75,55.74,55.75,127953.0,50.0304,50.0304,50.0214,50.0304,127953.0
2019-09-11 13:30:00,55.75,55.76,55.75,55.76,56709.0,50.0304,50.0393,50.0304,50.0393,56709.0
2019-09-11 13:35:00,55.76,55.77,55.75,55.77,95361.0,50.0393,50.0483,50.0304,50.0483,95361.0
2019-09-11 13:40:00,55.77,55.78,55.75,55.77,24621.0,50.0483,50.0573,50.0304,50.0483,24621.0
2019-09-11 13:45:00,55.78,55.8,55.77,55.8,35073.0,50.0573,50.0752,50.0483,50.0752,35073.0
2019-09-11 13:50:00,55.8,55.8,55.78,55.79,40881.0,50.0752,50.0752,50.0573,50.0663,40881.0
2019-09-11 13:55:00,55.79,55.79,55.78,55.79,28976.0,50.0663,50.0663,50.0573,50.0663,28976.0
2019-09-11 14:00:00,55.78,55.79,55.78,55.78,12262.0,50.0573,50.0663,50.0573,50.0573,12262.0
2019-09-11 14:05:00,55.79,55.79,55.77,55.78,27580.0,50.0663,50.0663,50.0483,50.0573,27580.0
2019-09-11 14:10:00,55.78,55.78,55.77,55.77,11314.0,50.0573,50.0573,50.0483,50.0483,11314.0
2019-09-11 14:15:00,55.78,55.78,55.77,55.78,7960.0,50.0573,50.0573,50.0483,50.0573,7960.0
2019-09-11 14:20:00,55.78,55.79,55.77,55.78,40385.0,50.0573,50.0663,50.0483,50.0573,40385.0
2019-09-11 14:25:00,55.77,55.78,55.76,55.78,17257.0,50.0483,50.0573,50.0393,50.0573,17257.0
2019-09-11 14:30:00,55.77,55.78,55.77,55.78,80055.0,50.0483,50.0573,50.0483,50.0573,80055.0
2019-09-11 14:35:00,55.78,55.78,55.77,55.78,6594.0,50.0573,50.0573,50.0483,50.0573,6594.0
2019-09-11 14:40:00,55.78,55.79,55.77,55.79,13872.0,50.0573,50.0663,50.0483,50.0663,13872.0
2019-09-11 14:45:00,55.78,55.79,55.78,55.78,28848.0,50.0573,50.0663,50.0573,50.0573,28848.0
2019-09-11 14:50:00,55.78,55.79,55.77,55.78,96679.0,50.0573,50.0663,50.0483,50.0573,96679.0
2019-09-11 14:55:00,55.78,55.8,55.78,55.8,26196.0,50.0573,50.0752,50.0573,50.0752,26196.0
2019-09-11 15:00:00,55.8,55.81,55.79,55.81,18051.0,50.0752,50.0842,50.0663,50.0842,18051.0
2019-09-11 15:05:00,55.8,55.81,55.8,55.8,41508.0,50.0752,50.0842,50.0752,50.0752,41508.0
2019-09-11 15:10:00,55.8,55.81,55.79,55.8,429221.0,50.0752,50.0842,50.0663,50.0752,429221.0
2019-09-11 15:15:00,55.79,55.8,55.79,55.8,12479.0,50.0663,50.0752,50.0663,50.0752,12479.0
2019-09-11 15:20:00,55.79,55.8,55.79,55.8,5185.0,50.0663,50.0752,50.0663,50.0752,5185.0
2019-09-11 15:25:00,55.8,55.8,55.79,55.8,15051.0,50.0752,50.0752,50.0663,50.0752,15051.0
2019-09-11 15:30:00,55.8,55.8,55.79,55.8,32890.0,50.0752,50.0752,50.0663,50.0752,32890.0
2019-09-11 15:35:00,55.79,55.81,55.79,55.8,108552.0,50.0663,50.0842,50.0663,50.0752,108552.0
2019-09-11 15:40:00,55.8,55.82,55.8,55.8,27872.0,50.0752,50.0932,50.0752,50.0752,27872.0
2019-09-11 15:45:00,55.8,55.81,55.79,55.8,66203.0,50.0752,50.0842,50.0663,50.0752,66203.0
2019-09-11 15:50:00,55.8,55.84,55.8,55.83,179636.0,50.0752,50.1111,50.0752,50.1022,179636.0
2019-09-11 15:55:00,55.84,55.84,55.81,55.83,228154.0,50.1111,50.1111,50.0842,50.1022,228154.0
2019-09-12 09:30:00,56.19,56.25,56.18,56.24,112857.0,50.4252,50.4791,50.4162,50.4701,112857.0
2019-09-12 09:35:00,56.24,56.24,56.16,56.19,97749.0,50.4701,50.4701,50.3983,50.4252,97749.0
2019-09-12 09:40:00,56.2,56.2,56.12,56.12,144167.0,50.4342,50.4342,50.3624,50.3624,144167.0
2019-09-12 09:45:00,56.12,56.13,56.06,56.06,541416.0,50.3624,50.3714,50.3086,50.3086,541416.0
2019-09-12 09:50:00,56.06,56.11,56.05,56.06,894353.0,50.3086,50.3534,50.2996,50.3086,894353.0
2019-09-12 09:55:00,56.07,56.09,56.04,56.09,190242.0,50.3175,50.3355,50.2906,50.3355,190242.0
2019-09-12 10:00:00,56.09,56.15,56.08,56.15,143178.0,50.3355,50.3893,50.3265,50.3893,143178.0
2019-09-12 10:05:00,56.15,56.17,56.13,56.14,17868.0,50.3893,50.4073,50.3714,50.3804,17868.0
2019-09-12 10:10:00,56.14,56.33,56.12,56.23,754948.0,50.3804,50.5509,50.3624,50.4611,754948.0
2019-09-12 10:15:00,56.23,56.33,56.22,56.27,307402.0,50.4611,50.5509,50.4521,50.497,307402.0
2019-09-12 10:20:00,56.27,56.33,56.26,56.28,240231.0,50.497,50.5509,50.488,50.506,240231.0
2019-09-12 10:25:00,56.28,56.32,56.27,56.31,231846.0,50.506,50.5419,50.497,50.5329,231846.0
2019-09-12 10:30:00,56.31,56.32,56.27,56.28,173869.0,50.5329,50.5419,50.497,50.506,173869.0
2019-09-12 10:35:00,56.28,56.29,56.23,56.26,244639.0,50.506,50.515,50.4611,50.488,244639.0
2019-09-12 10:40:00,56.26,56.27,56.21,56.22,222398.0,50.488,50.497,50.4432,50.4521,222398.0
2019-09-12 10:45:00,56.21,56.24,56.21,56.24,119639.0,50.4432,50.4701,50.4432,50.4701,119639.0
2019-09-12 10:50:00,56.24,56.24,56.04,56.06,831657.0,50.4701,50.4701,50.2906,50.3086,831657.0
2019-09-12 10:55:00,56.06,56.1,56.04,56.06,40251.0,50.3086,50.3445,50.2906,50.3086,40251.0
2019-09-12 11:00:00,56.06,56.07,56.02,56.06,110525.0,50.3086,50.3175,50.2727,50.3086,110525.0
2019-09-12 11:05:00,56.06,56.1,56.04,56.1,77877.0,50.3086,50.3445,50.2906,50.3445,77877.0
2019-09-12 11:10:00,56.09,56.11,56.08,56.1,46242.0,50.3355,50.3534,50.3265,50.3445,46242.0
2019-09-12 11:15:00,56.11,56.14,56.1,56.14,57092.0,50.3534,50.3804,50.3445,50.3804,57092.0
2019-09-12 11:20:00,56.14,56.17,56.12,56.16,55680.0,50.3804,50.4073,50.3624,50.3983,55680.0
2019-09-12 11:25:00,56.16,56.17,56.13,56.16,26163.0,50.3983,50.4073,50.3714,50.3983,26163.0
2019-09-12 11:30:00,56.17,56.18,56.15,56.16,24189.0,50.4073,50.4162,50.3893,50.3983,24189.0
2019-09-12 11:35:00,56.16,56.17,56.15,56.15,11722.0,50.3983,50.4073,50.3893,50.3893,11722.0
2019-09-12 11:40:00,56.16,56.2,56.15,56.2,44077.0,50.3983,50.4342,50.3893,50.4342,44077.0
2019-09-12 11:45:00,56.19,56.19,56.17,56.19,28408.0,50.4252,50.4252,50.4073,50.4252,28408.0
2019-09-12 11:50:00,56.19,56.19,56.17,56.18,28372.0,50.4252,50.4252,50.4073,50.4162,28372.0
2019-09-12 11:55:00,56.18,56.22,56.17,56.21,20142.0,50.4162,50.4521,50.4073,50.4432,20142.0
2019-09-12 12:00:00,56.21,56.22,56.18,56.2,50587.0,50.4432,50.4521,50.4162,50.4342,50587.0
2019-09-12 12:05:00,56.19,56.2,56.18,56.19,49098.0,50.4252,50.4342,50.4162,50.4252,49098.0
2019-09-12 12:10:00,56.19,56.21,56.19,56.2,33120.0,50.4252,50.4432,50.4252,50.4342,33120.0
2019-09-12 12:15:00,56.19,56.19,56.17,56.18,30101.0,50.4252,50.4252,50.4073,50.4162,30101.0
2019-09-12 12:20:00,56.18,56.22,56.18,56.21,55837.0,50.4162,50.4521,50.4162,50.4432,55837.0
2019-09-12 12:25:00,56.2,56.23,56.2,56.22,21191.0,50.4342,50.4611,50.4342,50.4521,21191.0
2019-09-12 12:30:00,56.22,56.24,56.22,56.24,3100.0,50.4521,50.4701,50.4521,50.4701,3100.0
2019-09-12 12:35:00,56.23,56.24,56.21,56.21,172291.0,50.4611,50.4701,50.4432,50.4432,172291.0
2019-09-12 12:40:00,56.2,56.23,56.2,56.23,18954.0,50.4342,50.4611,50.4342,50.4611,18954.0
2019-09-12 12:45:00,56.23,56.23,56.22,56.22,3963.0,50.4611,50.4611,50.4521,50.4521,3963.0
2019-09-12 12:50:00,56.22,56.23,56.22,56.23,22268.0,50.4521,50.4611,50.4521,50.4611,22268.0
2019-09-12 12:55:00,56.23,56.26,56.23,56.26,6662.0,50.4611,50.488,50.4611,50.488,6662.0
2019-09-12 13:00:00,56.26,56.29,56.26,56.27,105003.0,50.488,50.515,50.488,50.497,105003.0
2019-09-12 13:05:00,56.27,56.29,56.24,56.24,52260.0,50.497,50.515,50.4701,50.4701,52260.0
2019-09-12 13:10:00,56.24,56.25,56.23,56.24,194322.0,50.4701,50.4791,50.4611,50.4701,194322.0
2019-09-12 13:15:00,56.23,56.24,56.23,56.23,32998.0,50.4611,50.4701,50.4611,50.4611,32998.0
2019-09-12 13:20:00,56.23,56.24,56.23,56.23,12193.0,50.4611,50.4701,50.4611,50.4611,12193.0
2019-09-12 13:25:00,56.24,56.24,56.23,56.23,10842.0,50.4701,50.4701,50.4611,50.4611,10842.0
2019-09-12 13:30:00,56.23,56.26,56.23,56.25,6021.0,50.4611,50.488,50.4611,50.4791,6021.0
2019-09-12 13:35:00,56.25,56.25,56.24,56.24,8567.0,50.4791,50.4791,50.4701,50.4701,8567.0
2019-09-12 13:40:00,56.23,56.27,56.23,56.26,31821.0,50.4611,50.497,50.4611,50.488,31821.0
2019-09-12 13:45:00,56.26,56.28,56.26,56.26,46208.0,50.488,50.506,50.488,50.488,46208.0
2019-09-12 13:50:00,56.27,56.28,56.26,56.26,11844.0,50.497,50.506,50.488,50.488,11844.0
2019-09-12 13:55:00,56.26,56.27,56.25,56.25,16788.0,50.488,50.497,50.4791,50.4791,16788.0
2019-09-12 14:00:00,56.25,56.25,56.23,56.25,16715.0,50.4791,50.4791,50.4611,50.4791,16715.0
2019-09-12 14:05:00,56.25,56.26,56.24,56.25,22555.0,50.4791,50.488,50.4701,50.4791,22555.0
2019-09-12 14:10:00,56.25,56.27,56.24,56.25,169541.0,50.4791,50.497,50.4701,50.4791,169541.0
2019-09-12 14:15:00,56.25,56.26,56.24,56.25,8550.0,50.4791,50.488,50.4701,50.4791,8550.0
2019-09-12 14:20:00,56.24,56.24,56.21,56.22,73036.0,50.4701,50.4701,50.4432,50.4521,73036.0
2019-09-12 14:25:00,56.22,56.24,56.21,56.24,13845.0,50.4521,50.4701,50.4432,50.4701,13845.0
2019-09-12 14:30:00,56.23,56.26,56.22,56.26,60662.0,50.4611,50.488,50.4521,50.488,60662.0
2019-09-12 14:35:00,56.25,56.27,56.24,56.25,174088.0,50.4791,50.497,50.4701,50.4791,174088.0
2019-09-12 14:40:00,56.26,56.29,56.26,56.26,18776.0,50.488,50.515,50.488,50.488,18776.0
2019-09-12 14:45:00,56.27,56.27,56.24,56.26,580015.0,50.497,50.497,50.4701,50.488,580015.0
2019-09-12 14:50:00,56.26,56.27,56.25,56.25,13452.0,50.488,50.497,50.4791,50.4791,13452.0
2019-09-12 14:55:00,56.26,56.26,56.25,56.26,17331.0,50.488,50.488,50.4791,50.488,17331.0
2019-09-12 15:00:00,56.25,56.25,56.22,56.24,27884.0,50.4791,50.4791,50.4521,50.4701,27884.0
2019-09-12 15:05:00,56.24,56.24,56.22,56.23,5882.0,50.4701,50.4701,50.4521,50.4611,5882.0
2019-09-12 15:10:00,56.23,56.24,56.21,56.23,27900.0,50.4611,50.4701,50.4432,50.4611,27900.0
2019-09-12 15:15:00,56.23,56.24,56.23,56.23,11339.0,50.4611,50.4701,50.4611,50.4611,11339.0
2019-09-12 15:20:00,56.23,56.25,56.23,56.25,13048.0,50.4611,50.4791,50.4611,50.4791,13048.0
2019-09-12 15:25:00,56.24,56.26,56.24,56.25,36919.0,50.4701,50.488,50.4701,50.4791,36919.0
2019-09-12 15:30:00,56.25,56.26,56.24,56.25,32976.0,50.4791,50.488,50.4701,50.4791,32976.0
2019-09-12 15:35:00,56.25,56.27,56.24,56.27,53310.0,50.4791,50.497,50.4701,50.497,53310.0
2019-09-12 15:40:00,56.26,56.27,56.24,56.26,417380.0,50.488,50.497,50.4701,50.488,417380.0
2019-09-12 15:45:00,56.25,56.26,56.23,56.24,80018.0,50.4791,50.488,50.4611,50.4701,80018.0
2019-09-12 15:50:00,56.23,56.25,56.22,56.23,96133.0,50.4611,50.4791,50.4521,50.4611,96133.0
2019-09-12 15:55:00,56.24,56.24,56.2,56.21,241507.0,50.4701,50.4701,50.4342,50.4432,241507.0
2019-09-13 09:30:00,56.71,56.75,56.71,56.72,172101.0,50.8919,50.9278,50.8919,50.9008,172101.0
2019-09-13 09:35:00,56.72,56.76,56.72,56.74,172873.0,50.9008,50.9367,50.9008,50.9188,172873.0
2019-09-13 09:40:00,56.75,56.78,56.73,56.78,454697.0,50.9278,50.9547,50.9098,50.9547,454697.0
2019-09-13 09:45:00,56.78,56.8,56.76,56.79,347440.0,50.9547,50.9726,50.9367,50.9637,347440.0
2019-09-13 09:50:00,56.8,56.81,56.79,56.8,164039.0,50.9726,50.9816,50.9637,50.9726,164039.0
2019-09-13 09:55:00,56.79,56.8,56.77,56.79,129827.0,50.9637,50.9726,50.9457,50.9637,129827.0
2019-09-13 10:00:00,56.8,56.8,56.77,56.78,117996.0,50.9726,50.9726,50.9457,50.9547,117996.0
2019-09-13 10:05:00,56.78,56.79,56.76,56.76,82874.0,50.9547,50.9637,50.9367,50.9367,82874.0
2019-09-13 10:10:00,56.77,56.78,56.74,56.74,43145.0,50.9457,50.9547,50.9188,50.9188,43145.0
2019-09-13 10:15:00,56.74,56.78,56.73,56.77,181587.0,50.9188,50.9547,50.9098,50.9457,181587.0
2019-09-13 10:20:00,56.78,56.79,56.76,56.79,95748.0,50.9547,50.9637,50.9367,50.9637,95748.0
2019-09-13 10:25:00,56.79,56.81,56.78,56.8,53965.0,50.9637,50.9816,50.9547,50.9726,53965.0
2019-09-13 10:30:00,56.8,56.81,56.78,56.79,73627.0,50.9726,50.9816,50.9547,50.9637,73627.0
2019-09-13 10:35:00,56.8,56.8,56.77,56.8,29003.0,50.9726,50.9726,50.9457,50.9726,29003.0
2019-09-13 10:40:00,56.79,56.82,56.79,56.81,217888.0,50.9637,50.9906,50.9637,50.9816,217888.0
2019-09-13 10:45:00,56.81,56.86,56.81,56.85,53928.0,50.9816,51.0265,50.9816,51.0175,53928.0
2019-09-13 10:50:00,56.85,56.89,56.85,56.89,13595.0,51.0175,51.0534,51.0175,51.0534,13595.0
2019-09-13 10:55:00,56.89,56.89,56.87,56.87,46106.0,51.0534,51.0534,51.0355,51.0355,46106.0
2019-09-13 11:00:00,56.88,56.91,56.87,56.9,27836.0,51.0444,51.0714,51.0355,51.0624,27836.0
2019-09-13 11:05:00,56.9,56.95,56.89,56.95,82576.0,51.0624,51.1072,51.0534,51.1072,82576.0
2019-09-13 11:10:00,56.95,56.96,56.93,56.96,29701.0,51.1072,51.1162,51.0893,51.1162,29701.0
2019-09-13 11:15:00,56.96,56.98,56.95,56.98,62203.0,51.1162,51.1342,51.1072,51.1342,62203.0
2019-09-13 11:20:00,56.97,56.98,56.95,56.96,64014.0,51.1252,51.1342,51.1072,51.1162,64014.0
2019-09-13 11:25:00,56.96,56.96,56.94,56.94,32451.0,51.1162,51.1162,51.0983,51.0983,32451.0
2019-09-13 11:30:00,56.94,56.96,56.93,56.95,44623.0,51.0983,51.1162,51.0893,51.1072,44623.0
2019-09-13 11:35:00,56.94,56.95,56.91,56.93,142519.0,51.0983,51.1072,51.0714,51.0893,142519.0
2019-09-13 11:40:00,56.93,56.96,56.91,56.96,47055.0,51.0893,51.1162,51.0714,51.1162,47055.0
2019-09-13 11:45:00,56.96,56.96,56.93,56.94,23700.0,51.1162,51.1162,51.0893,51.0983,23700.0
2019-09-13 11:50:00,56.95,56.95,56.93,56.93,27368.0,51.1072,51.1072,51.0893,51.0893,27368.0
2019-09-13 11:55:00,56.94,56.94,56.92,56.92,75422.0,51.0983,51.0983,51.0803,51.0803,75422.0
2019-09-13 12:00:00,56.91,56.91,56.88,56.91,128600.0,51.0714,51.0714,51.0444,51.0714,128600.0
2019-09-13 12:05:00,56.91,56.92,56.9,56.9,22552.0,51.0714,51.0803,51.0624,51.0624,22552.0
2019-09-13 12:10:00,56.9,56.91,56.89,56.9,12016.0,51.0624,51.0714,51.0534,51.0624,12016.0
2019-09-13 12:15:00,56.9,56.9,56.89,56.9,2603.0,51.0624,51.0624,51.0534,51.0624,2603.0
2019-09-13 12:20:00,56.89,56.9,56.87,56.87,28320.0,51.0534,51.0624,51.0355,51.0355,28320.0
2019-09-13 12:25:00,56.88,56.88,56.87,56.87,10345.0,51.0444,51.0444,51.0355,51.0355,10345.0
2019-09-13 12:30:00,56.87,56.88,56.86,56.88,14250.0,51.0355,51.0444,51.0265,51.0444,14250.0
2019-09-13 12:35:00,56.88,56.9,56.86,56.89,565066.0,51.0444,51.0624,51.0265,51.0534,565066.0
2019-09-13 12:40:00,56.9,56.9,56.87,56.88,13978.0,51.0624,51.0624,51.0355,51.0444,13978.0
2019-09-13 12:45:00,56.88,56.88,56.86,56.87,21371.0,51.0444,51.0444,51.0265,51.0355,21371.0
2019-09-13 12:50:00,56.87,56.89,56.86,56.88,60020.0,51.0355,51.0534,51.0265,51.0444,60020.0
2019-09-13 12:55:00,56.88,56.89,56.87,56.87,11354.0,51.0444,51.0534,51.0355,51.0355,11354.0
2019-09-13 13:00:00,56.87,56.87,56.85,56.87,11195.0,51.0355,51.0355,51.0175,51.0355,11195.0
2019-09-13 13:05:00,56.87,56.89,56.86,56.88,53063.0,51.0355,51.0534,51.0265,51.0444,53063.0
2019-09-13 13:10:00,56.88,56.89,56.87,56.89,12193.0,51.0444,51.0534,51.0355,51.0534,12193.0
2019-09-13 13:15:00,56.89,56.9,56.88,56.9,28839.0,51.0534,51.0624,51.0444,51.0624,28839.0
2019-09-13 13:20:00,56.89,56.9,56.88,56.89,13435.0,51.0534,51.0624,51.0444,51.0534,13435.0
2019-09-13 13:25:00,56.88,56.89,56.88,56.89,6500.0,51.0444,51.0534,51.0444,51.0534,6500.0
2019-09-13 13:30:00,56.89,56.89,56.88,56.89,20845.0,51.0534,51.0534,51.0444,51.0534,20845.0
2019-09-13 13:35:00,56.89,56.89,56.88,56.89,29185.0,51.0534,51.0534,51.0444,51.0534,29185.0
2019-09-13 13:40:00,56.89,56.89,56.85,56.86,75982.0,51.0534,51.0534,51.0175,51.0265,75982.0
2019-09-13 13:45:00,56.86,56.89,56.85,56.89,25543.0,51.0265,51.0534,51.0175,51.0534,25543.0
2019-09-13 13:50:00,56.89,56.9,56.88,56.9,174437.0,51.0534,51.0624,51.0444,51.0624,174437.0
2019-09-13 13:55:00,56.89,56.9,56.86,56.86,23451.0,51.0534,51.0624,51.0265,51.0265,23451.0
2019-09-13 14:00:00,56.87,56.89,56.87,56.88,17575.0,51.0355,51.0534,51.0355,51.0444,17575.0
2019-09-13 14:05:00,56.88,56.89,56.87,56.89,17876.0,51.0444,51.0534,51.0355,51.0534,17876.0
2019-09-13 14:10:00,56.89,56.89,56.87,56.88,25805.0,51.0534,51.0534,51.0355,51.0444,25805.0
2019-09-13 14:15:00,56.87,56.88,56.84,56.86,17408.0,51.0355,51.0444,51.0085,51.0265,17408.0
2019-09-13 14:20:00,56.86,56.86,56.85,56.86,52767.0,51.0265,51.0265,51.0175,51.0265,52767.0
2019-09-13 14:25:00,56.85,56.86,56.84,56.84,40057.0,51.0175,51.0265,51.0085,51.0085,40057.0
2019-09-13 14:30:00,56.85,56.86,56.84,56.86,8048.0,51.0175,51.0265,51.0085,51.0265,8048.0
2019-09-13 14:35:00,56.85,56.86,56.85,56.86,16134.0,51.0175,51.0265,51.0175,51.0265,16134.0
2019-09-13 14:40:00,56.86,56.88,56.85,56.88,40814.0,51.0265,51.0444,51.0175,51.0444,40814.0
2019-09-13 14:45:00,56.87,56.88,56.86,56.87,168665.0,51.0355,51.0444,51.0265,51.0355,168665.0
2019-09-13 14:50:00,56.87,56.89,56.87,56.89,12762.0,51.0355,51.0534,51.0355,51.0534,12762.0
2019-09-13 14:55:00,56.88,56.9,56.88,56.9,58009.0,51.0444,51.0624,51.0444,51.0624,58009.0
2019-09-13 15:00:00,56.9,56.9,56.87,56.88,28310.0,51.0624,51.0624,51.0355,51.0444,28310.0
2019-09-13 15:05:00,56.87,56.88,56.86,56.86,12239.0,51.0355,51.0444,51.0265,51.0265,12239.0
2019-09-13 15:10:00,56.86,56.88,56.85,56.87,108339.0,51.0265,51.0444,51.0175,51.0355,108339.0
2019-09-13 15:15:00,56.87,56.87,56.85,56.86,45642.0,51.0355,51.0355,51.0175,51.0265,45642.0
2019-09-13 15:20:00,56.85,56.86,56.83,56.85,149208.0,51.0175,51.0265,50.9996,51.0175,149208.0
2019-09-13 15:25:00,56.85,56.86,56.84,56.85,14805.0,51.0175,51.0265,51.0085,51.0175,14805.0
2019-09-13 15:30:00,56.85,56.87,56.85,56.86,95190.0,51.0175,51.0355,51.0175,51.0265,95190.0
2019-09-13 15:35:00,56.87,56.89,56.86,56.88,158026.0,51.0355,51.0534,51.0265,51.0444,158026.0
2019-09-13 15:40:00,56.87,56.89,56.86,56.88,101931.0,51.0355,51.0534,51.0265,51.0444,101931.0
2019-09-13 15:45:00,56.88,56.89,56.86,56.89,204433.0,51.0444,51.0534,51.0265,51.0534,204433.0
2019-09-13 15:50:00,56.89,56.91,56.88,56.89,275748.0,51.0534,51.0714,51.0444,51.0534,275748.0
2019-09-13 15:55:00,56.9,56.91,56.88,56.89,832293.0,51.0624,51.0714,51.0444,51.0534,832293.0
2019-09-16 09:30:00,56.69,56.73,56.66,56.71,76493.0,50.8739,50.9098,50.847,50.8919,76493.0
2019-09-16 09:35:00,56.71,56.75,56.7,56.74,97119.0,50.8919,50.9278,50.8829,50.9188,97119.0
2019-09-16 09:40:00,56.73,56.76,56.7,56.75,50937.0,50.9098,50.9367,50.8829,50.9278,50937.0
2019-09-16 09:45:00,56.76,56.78,56.73,56.75,28067.0,50.9367,50.9547,50.9098,50.9278,28067.0
2019-09-16 09:50:00,56.75,56.8,56.74,56.79,29177.0,50.9278,50.9726,50.9188,50.9637,29177.0
2019-09-16 09:55:00,56.79,56.81,56.76,56.79,23010.0,50.9637,50.9816,50.9367,50.9637,23010.0
2019-09-16 10:00:00,56.79,56.79,56.76,56.78,23814.0,50.9637,50.9637,50.9367,50.9547,23814.0
2019-09-16 10:05:00,56.78,56.8,56.76,56.78,33908.0,50.9547,50.9726,50.9367,50.9547,33908.0
2019-09-16 10:10:00,56.78,56.78,56.75,56.75,79670.0,50.9547,50.9547,50.9278,50.9278,79670.0
2019-09-16 10:15:00,56.76,56.78,56.74,56.74,76275.0,50.9367,50.9547,50.9188,50.9188,76275.0
2019-09-16 10:20:00,56.74,56.78,56.73,56.77,99857.0,50.9188,50.9547,50.9098,50.9457,99857.0
2019-09-16 10:25:00,56.77,56.78,56.73,56.74,81696.0,50.9457,50.9547,50.9098,50.9188,81696.0
2019-09-16 10:30:00,56.74,56.76,56.73,56.75,33646.0,50.9188,50.9367,50.9098,50.9278,33646.0
2019-09-16 10:35:00,56.74,56.76,56.73,56.76,40426.0,50.9188,50.9367,50.9098,50.9367,40426.0
2019-09-16 10:40:00,56.75,56.76,56.72,56.73,51486.0,50.9278,50.9367,50.9008,50.9098,51486.0
2019-09-16 10:45:00,56.73,56.74,56.71,56.71,17333.0,50.9098,50.9188,50.8919,50.8919,17333.0
2019-09-16 10:50:00,56.72,56.76,56.68,56.69,109212.0,50.9008,50.9367,50.865,50.8739,109212.0
2019-09-16 10:55:00,56.69,56.73,56.69,56.72,103352.0,50.8739,50.9098,50.8739,50.9008,103352.0
2019-09-16 11:00:00,56.72,56.73,56.71,56.72,65225.0,50.9008,50.9098,50.8919,50.9008,65225.0
2019-09-16 11:05:00,56.72,56.78,56.72,56.77,72012.0,50.9008,50.9547,50.9008,50.9457,72012.0
2019-09-16 11:10:00,56.77,56.78,56.74,56.74,43595.0,50.9457,50.9547,50.9188,50.9188,43595.0
2019-09-16 11:15:00,56.74,56.76,56.71,56.72,68262.0,50.9188,50.9367,50.8919,50.9008,68262.0
2019-09-16 11:20:00,56.72,56.72,56.7,56.72,118716.0,50.9008,50.9008,50.8829,50.9008,118716.0
2019-09-16 11:25:00,56.72,56.73,56.69,56.69,216227.0,50.9008,50.9098,50.8739,50.8739,216227.0
2019-09-16 11:30:00,56.69,56.71,56.68,56.68,261986.0,50.8739,50.8919,50.865,50.865,261986.0
2019-09-16 11:35:00,56.68,56.72,56.67,56.72,160975.0,50.865,50.9008,50.856,50.9008,160975.0
2019-09-16 11:40:00,56.72,56.72,56.69,56.71,53708.0,50.9008,50.9008,50.8739,50.8919,53708.0
2019-09-16 11:45:00,56.7,56.71,56.69,56.71,104745.0,50.8829,50.8919,50.8739,50.8919,104745.0
2019-09-16 11:50:00,56.7,56.72,56.68,56.72,69865.0,50.8829,50.9008,50.865,50.9008,69865.0
2019-09-16 11:55:00,56.71,56.72,56.65,56.65,111287.0,50.8919,50.9008,50.838,50.838,111287.0
2019-09-16 12:00:00,56.65,56.69,56.64,56.68,113079.0,50.838,50.8739,50.8291,50.865,113079.0
2019-09-16 12:05:00,56.68,56.7,56.67,56.69,67058.0,50.865,50.8829,50.856,50.8739,67058.0
2019-09-16 12:10:00,56.69,56.69,56.66,56.67,68531.0,50.8739,50.8739,50.847,50.856,68531.0
2019-09-16 12:15:00,56.68,56.68,56.65,56.66,51618.0,50.865,50.865,50.838,50.847,51618.0
2019-09-16 12:20:00,56.66,56.68,56.65,56.67,32335.0,50.847,50.865,50.838,50.856,32335.0
2019-09-16 12:25:00,56.68,56.69,56.66,56.67,28862.0,50.865,50.8739,50.847,50.856,28862.0
2019-09-16 12:30:00,56.67,56.69,56.65,56.66,221709.0,50.856,50.8739,50.838,50.847,221709.0
2019-09-16 12:35:00,56.66,56.67,56.64,56.66,27746.0,50.847,50.856,50.8291,50.847,27746.0
2019-09-16 12:40:00,56.67,56.68,56.63,56.64,105943.0,50.856,50.865,50.8201,50.8291,105943.0
2019-09-16 12:45:00,56.64,56.67,56.64,56.67,91479.0,50.8291,50.856,50.8291,50.856,91479.0
2019-09-16 12:50:00,56.67,56.69,56.66,56.67,80854.0,50.856,50.8739,50.847,50.856,80854.0
2019-09-16 12:55:00,56.67,56.68,56.65,56.67,117076.0,50.856,50.865,50.838,50.856,117076.0
2019-09-16 13:00:00,56.67,56.67,56.65,56.67,13746.0,50.856,50.856,50.838,50.856,13746.0
2019-09-16 13:05:00,56.67,56.68,56.66,56.68,20282.0,50.856,50.865,50.847,50.865,20282.0
2019-09-16 13:10:00,56.68,56.68,56.67,56.67,9072.0,50.865,50.865,50.856,50.856,9072.0
2019-09-16 13:15:00,56.67,56.7,56.67,56.69,32268.0,50.856,50.8829,50.856,50.8739,32268.0
2019-09-16 13:20:00,56.68,56.7,56.68,56.7,18222.0,50.865,50.8829,50.865,50.8829,18222.0
2019-09-16 13:25:00,56.7,56.7,56.66,56.67,61647.0,50.8829,50.8829,50.847,50.856,61647.0
2019-09-16 13:30:00,56.67,56.69,56.65,56.66,58682.0,50.856,50.8739,50.838,50.847,58682.0
2019-09-16 13:35:00,56.66,56.67,56.63,56.65,137898.0,50.847,50.856,50.8201,50.838,137898.0
2019-09-16 13:40:00,56.65,56.66,56.64,56.65,43850.0,50.838,50.847,50.8291,50.838,43850.0
2019-09-16 13:45:00,56.64,56.66,56.63,56.66,39136.0,50.8291,50.847,50.8201,50.847,39136.0
2019-09-16 13:50:00,56.66,56.67,56.64,56.67,36750.0,50.847,50.856,50.8291,50.856,36750.0
2019-09-16 13:55:00,56.67,56.67,56.66,56.67,5396.0,50.856,50.856,50.847,50.856,5396.0
2019-09-16 14:00:00,56.67,56.69,56.66,56.66,23076.0,50.856,50.8739,50.847,50.847,23076.0
2019-09-16 14:05:00,56.67,56.67,56.64,56.64,50941.0,50.856,50.856,50.8291,50.8291,50941.0
2019-09-16 14:10:00,56.64,56.66,56.64,56.64,215835.0,50.8291,50.847,50.8291,50.8291,215835.0
2019-09-16 14:15:00,56.64,56.65,56.63,56.65,30792.0,50.8291,50.838,50.8201,50.838,30792.0
2019-09-16 14:20:00,56.65,56.65,56.63,56.65,169463.0,50.838,50.838,50.8201,50.838,169463.0
2019-09-16 14:25:00,56.65,56.66,56.64,56.65,138770.0,50.838,50.847,50.8291,50.838,138770.0
2019-09-16 14:30:00,56.65,56.66,56.64,56.65,21493.0,50.838,50.847,50.8291,50.838,21493.0
2019-09-16 14:35:00,56.66,56.66,56.64,56.65,14640.0,50.847,50.847,50.8291,50.838,14640.0
2019-09-16 14:40:00,56.65,56.66,56.64,56.65,37190.0,50.838,50.847,50.8291,50.838,37190.0
2019-09-16 14:45:00,56.65,56.66,56.64,56.65,23077.0,50.838,50.847,50.8291,50.838,23077.0
2019-09-16 14:50:00,56.64,56.65,56.64,56.65,11568.0,50.8291,50.838,50.8291,50.838,11568.0
2019-09-16 14:55:00,56.65,56.66,56.64,56.66,17513.0,50.838,50.847,50.8291,50.847,17513.0
2019-09-16 15:00:00,56.65,56.66,56.63,56.64,26653.0,50.838,50.847,50.8201,50.8291,26653.0
2019-09-16 15:05:00,56.64,56.64,56.62,56.63,45978.0,50.8291,50.8291,50.8111,50.8201,45978.0
2019-09-16 15:10:00,56.63,56.66,56.63,56.66,58329.0,50.8201,50.847,50.8201,50.847,58329.0
2019-09-16 15:15:00,56.65,56.66,56.63,56.65,32227.0,50.838,50.847,50.8201,50.838,32227.0
2019-09-16 15:20:00,56.65,56.65,56.63,56.64,29821.0,50.838,50.838,50.8201,50.8291,29821.0
2019-09-16 15:25:00,56.64,56.64,56.62,56.62,43869.0,50.8291,50.8291,50.8111,50.8111,43869.0
2019-09-16 15:30:00,56.62,56.63,56.61,56.63,50052.0,50.8111,50.8201,50.8021,50.8201,50052.0
2019-09-16 15:35:00,56.62,56.63,56.6,56.61,49105.0,50.8111,50.8201,50.7932,50.8021,49105.0
2019-09-16 15:40:00,56.61,56.61,56.58,56.59,65134.0,50.8021,50.8021,50.7752,50.7842,65134.0
2019-09-16 15:45:00,56.6,56.61,56.55,56.56,107389.0,50.7932,50.8021,50.7483,50.7573,107389.0
2019-09-16 15:50:00,56.56,56.57,56.54,56.55,149004.0,50.7573,50.7662,50.7393,50.7483,149004.0
2019-09-16 15:55:00,56.55,56.57,56.54,56.56,399495.0,50.7483,50.7662,50.7393,50.7573,399495.0
2019-09-17 09:30:00,56.5,56.51,56.44,56.45,114388.0,50.7034,50.7124,50.6496,50.6585,114388.0
2019-09-17 09:35:00,56.45,56.47,56.43,56.47,103591.0,50.6585,50.6765,50.6406,50.6765,103591.0
2019-09-17 09:40:00,56.47,56.52,56.46,56.5,179661.0,50.6765,50.7214,50.6675,50.7034,179661.0
2019-09-17 09:45:00,56.5,56.53,56.5,56.53,38978.0,50.7034,50.7303,50.7034,50.7303,38978.0
2019-09-17 09:50:00,56.54,56.55,56.51,56.53,35362.0,50.7393,50.7483,50.7124,50.7303,35362.0
2019-09-17 09:55:00,56.53,56.56,56.53,56.55,17722.0,50.7303,50.7573,50.7303,50.7483,17722.0
2019-09-17 10:00:00,56.55,56.55,56.54,56.55,37667.0,50.7483,50.7483,50.7393,50.7483,37667.0
2019-09-17 10:05:00,56.55,56.56,56.54,56.55,16957.0,50.7483,50.7573,50.7393,50.7483,16957.0
2019-09-17 10:10:00,56.55,56.58,56.54,56.57,73474.0,50.7483,50.7752,50.7393,50.7662,73474.0
2019-09-17 10:15:00,56.57,56.58,56.56,56.57,176388.0,50.7662,50.7752,50.7573,50.7662,176388.0
2019-09-17 10:20:00,56.57,56.58,56.56,56.57,216092.0,50.7662,50.7752,50.7573,50.7662,216092.0
2019-09-17 10:25:00,56.57,56.6,56.56,56.59,93366.0,50.7662,50.7932,50.7573,50.7842,93366.0
2019-09-17 10:30:00,56.59,56.6,56.58,56.59,162534.0,50.7842,50.7932,50.7752,50.7842,162534.0
2019-09-17 10:35:00,56.59,56.6,56.58,56.58,38603.0,50.7842,50.7932,50.7752,50.7752,38603.0
2019-09-17 10:40:00,56.59,56.6,56.57,56.59,50340.0,50.7842,50.7932,50.7662,50.7842,50340.0
2019-09-17 10:45:00,56.58,56.6,56.57,56.58,16461.0,50.7752,50.7932,50.7662,50.7752,16461.0
2019-09-17 10:50:00,56.59,56.59,56.57,56.59,38477.0,50.7842,50.7842,50.7662,50.7842,38477.0
2019-09-17 10:55:00,56.59,56.61,56.59,56.6,14388.0,50.7842,50.8021,50.7842,50.7932,14388.0
2019-09-17 11:00:00,56.59,56.63,56.59,56.62,64294.0,50.7842,50.8201,50.7842,50.8111,64294.0
2019-09-17 11:05:00,56.62,56.63,56.62,56.63,22308.0,50.8111,50.8201,50.8111,50.8201,22308.0
2019-09-17 11:10:00,56.63,56.64,56.62,56.62,8841.0,50.8201,50.8291,50.8111,50.8111,8841.0
2019-09-17 11:15:00,56.62,56.65,56.62,56.63,12088.0,50.8111,50.838,50.8111,50.8201,12088.0
2019-09-17 11:20:00,56.63,56.66,56.62,56.65,11924.0,50.8201,50.847,50.8111,50.838,11924.0
2019-09-17 11:25:00,56.65,56.67,56.64,56.66,50853.0,50.838,50.856,50.8291,50.847,50853.0
2019-09-17 11:30:00,56.67,56.68,56.65,56.66,18358.0,50.856,50.865,50.838,50.847,18358.0
2019-09-17 11:35:00,56.66,56.69,56.66,56.69,11382.0,50.847,50.8739,50.847,50.8739,11382.0
2019-09-17 11:40:00,56.69,56.7,56.68,56.7,9025.0,50.8739,50.8829,50.865,50.8829,9025.0
2019-09-17 11:45:00,56.7,56.7,56.68,56.7,16307.0,50.8829,50.8829,50.865,50.8829,16307.0
2019-09-17 11:50:00,56.69,56.7,56.68,56.7,25610.0,50.8739,50.8829,50.865,50.8829,25610.0
2019-09-17 11:55:00,56.7,56.7,56.67,56.67,28340.0,50.8829,50.8829,50.856,50.856,28340.0
2019-09-17 12:00:00,56.68,56.69,56.67,56.69,26429.0,50.865,50.8739,50.856,50.8739,26429.0
2019-09-17 12:05:00,56.69,56.69,56.65,56.66,38689.0,50.8739,50.8739,50.838,50.847,38689.0
2019-09-17 12:10:00,56.66,56.66,56.65,56.65,10493.0,50.847,50.847,50.838,50.838,10493.0
2019-09-17 12:15:00,56.65,56.67,56.65,56.67,11780.0,50.838,50.856,50.838,50.856,11780.0
2019-09-17 12:20:00,56.66,56.67,56.66,56.67,6503.0,50.847,50.856,50.847,50.856,6503.0
2019-09-17 12:25:00,56.67,56.67,56.65,56.66,34250.0,50.856,50.856,50.838,50.847,34250.0
2019-09-17 12:30:00,56.66,56.67,56.65,56.66,14452.0,50.847,50.856,50.838,50.847,14452.0
2019-09-17 12:35:00,56.66,56.66,56.65,56.65,3529.0,50.847,50.847,50.838,50.838,3529.0
2019-09-17 12:40:00,56.65,56.67,56.65,56.67,7161.0,50.838,50.856,50.838,50.856,7161.0
2019-09-17 12:45:00,56.67,56.67,56.66,56.66,11839.0,50.856,50.856,50.847,50.847,11839.0
2019-09-17 12:50:00,56.66,56.68,56.65,56.68,13433.0,50.847,50.865,50.838,50.865,13433.0
2019-09-17 12:55:00,56.68,56.68,56.67,56.68,2664.0,50.865,50.865,50.856,50.865,2664.0
2019-09-17 13:00:00,56.68,56.68,56.67,56.68,9497.0,50.865,50.865,50.856,50.865,9497.0
2019-09-17 13:05:00,56.68,56.69,56.67,56.69,14486.0,50.865,50.8739,50.856,50.8739,14486.0
2019-09-17 13:10:00,56.69,56.7,56.67,56.7,199663.0,50.8739,50.8829,50.856,50.8829,199663.0
2019-09-17 13:15:00,56.7,56.71,56.69,56.7,8029.0,50.8829,50.8919,50.8739,50.8829,8029.0
2019-09-17 13:20:00,56.7,56.71,56.69,56.7,20582.0,50.8829,50.8919,50.8739,50.8829,20582.0
2019-09-17 13:25:00,56.7,56.71,56.68,56.68,22000.0,50.8829,50.8919,50.865,50.865,22000.0
2019-09-17 13:30:00,56.68,56.69,56.68,56.69,5137.0,50.865,50.8739,50.865,50.8739,5137.0
2019-09-17 13:35:00,56.68,56.69,56.68,56.68,8690.0,50.865,50.8739,50.865,50.865,8690.0
2019-09-17 13:40:00,56.68,56.68,56.67,56.67,14385.0,50.865,50.865,50.856,50.856,14385.0
2019-09-17 13:45:00,56.68,56.69,56.67,56.69,52414.0,50.865,50.8739,50.856,50.8739,52414.0
2019-09-17 13:50:00,56.68,56.69,56.68,56.68,12616.0,50.865,50.8739,50.865,50.865,12616.0
2019-09-17 13:55:00,56.69,56.71,56.67,56.68,126038.0,50.8739,50.8919,50.856,50.865,126038.0
2019-09-17 14:00:00,56.69,56.71,56.68,56.7,11006.0,50.8739,50.8919,50.865,50.8829,11006.0
2019-09-17 14:05:00,56.7,56.7,56.66,56.67,25877.0,50.8829,50.8829,50.847,50.856,25877.0
2019-09-17 14:10:00,56.67,56.67,56.66,56.67,4138.0,50.856,50.856,50.847,50.856,4138.0
2019-09-17 14:15:00,56.67,56.68,56.66,56.67,84973.0,50.856,50.865,50.847,50.856,84973.0
2019-09-17 14:20:00,56.67,56.67,56.66,56.67,8525.0,50.856,50.856,50.847,50.856,8525.0
2019-09-17 14:25:00,56.66,56.67,56.66,56.67,10512.0,50.847,50.856,50.847,50.856,10512.0
2019-09-17 14:30:00,56.67,56.67,56.66,56.67,18150.0,50.856,50.856,50.847,50.856,18150.0
2019-09-17 14:35:00,56.67,56.68,56.66,56.67,11564.0,50.856,50.865,50.847,50.856,11564.0
2019-09-17 14:40:00,56.67,56.68,56.66,56.68,11706.0,50.856,50.865,50.847,50.865,11706.0
2019-09-17 14:45:00,56.68,56.69,56.67,56.67,141882.0,50.865,50.8739,50.856,50.856,141882.0
2019-09-17 14:50:00,56.68,56.72,56.67,56.7,857621.0,50.865,50.9008,50.856,50.8829,857621.0
2019-09-17 14:55:00,56.69,56.7,56.68,56.69,28738.0,50.8739,50.8829,50.865,50.8739,28738.0
2019-09-17 15:00:00,56.69,56.71,56.68,56.68,40179.0,50.8739,50.8919,50.865,50.865,40179.0
2019-09-17 15:05:00,56.69,56.72,56.68,56.7,762262.0,50.8739,50.9008,50.865,50.8829,762262.0
2019-09-17 15:10:00,56.71,56.72,56.7,56.71,122443.0,50.8919,50.9008,50.8829,50.8919,122443.0
2019-09-17 15:15:00,56.71,56.75,56.71,56.72,826567.0,50.8919,50.9278,50.8919,50.9008,826567.0
2019-09-17 15:20:00,56.72,56.72,56.7,56.7,246550.0,50.9008,50.9008,50.8829,50.8829,246550.0
2019-09-17 15:25:00,56.71,56.72,56.7,56.72,14175.0,50.8919,50.9008,50.8829,50.9008,14175.0
2019-09-17 15:30:00,56.72,56.73,56.71,56.72,142684.0,50.9008,50.9098,50.8919,50.9008,142684.0
2019-09-17 15:35:00,56.73,56.73,56.72,56.73,7249.0,50.9098,50.9098,50.9008,50.9098,7249.0
2019-09-17 15:40:00,56.73,56.74,56.72,56.73,25526.0,50.9098,50.9188,50.9008,50.9098,25526.0
2019-09-17 15:45:00,56.74,56.75,56.73,56.74,20816.0,50.9188,50.9278,50.9098,50.9188,20816.0
2019-09-17 15:50:00,56.75,56.76,56.74,56.76,97943.0,50.9278,50.9367,50.9188,50.9367,97943.0
2019-09-17 15:55:00,56.76,56.77,56.74,56.75,542441.0,50.9367,50.9457,50.9188,50.9278,542441.0
2019-09-18 09:30:00,56.51,56.52,56.49,56.49,76847.0,50.7124,50.7214,50.6944,50.6944,76847.0
2019-09-18 09:35:00,56.5,56.54,56.48,56.52,78169.0,50.7034,50.7393,50.6855,50.7214,78169.0
2019-09-18 09:40:00,56.52,56.53,56.49,56.51,208737.0,50.7214,50.7303,50.6944,50.7124,208737.0
2019-09-18 09:45:00,56.52,56.53,56.51,56.53,105810.0,50.7214,50.7303,50.7124,50.7303,105810.0
2019-09-18 09:50:00,56.53,56.55,56.51,56.55,74812.0,50.7303,50.7483,50.7124,50.7483,74812.0
2019-09-18 09:55:00,56.54,56.56,56.54,56.55,78601.0,50.7393,50.7573,50.7393,50.7483,78601.0
2019-09-18 10:00:00,56.55,56.55,56.54,56.55,103159.0,50.7483,50.7483,50.7393,50.7483,103159.0
2019-09-18 10:05:00,56.55,56.57,56.54,56.57,114343.0,50.7483,50.7662,50.7393,50.7662,114343.0
2019-09-18 10:10:00,56.56,56.58,56.56,56.58,33776.0,50.7573,50.7752,50.7573,50.7752,33776.0
2019-09-18 10:15:00,56.57,56.59,56.56,56.59,158037.0,50.7662,50.7842,50.7573,50.7842,158037.0
2019-09-18 10:20:00,56.59,56.61,56.57,56.6,240476.0,50.7842,50.8021,50.7662,50.7932,240476.0
2019-09-18 10:25:00,56.6,56.63,56.6,56.63,43788.0,50.7932,50.8201,50.7932,50.8201,43788.0
2019-09-18 10:30:00,56.63,56.64,56.62,56.63,140131.0,50.8201,50.8291,50.8111,50.8201,140131.0
2019-09-18 10:35:00,56.63,56.64,56.62,56.62,86081.0,50.8201,50.8291,50.8111,50.8111,86081.0
2019-09-18 10:40:00,56.62,56.63,56.61,56.62,22333.0,50.8111,50.8201,50.8021,50.8111,22333.0
2019-09-18 10:45:00,56.62,56.63,56.6,56.61,66762.0,50.8111,50.8201,50.7932,50.8021,66762.0
2019-09-18 10:50:00,56.6,56.61,56.58,56.6,31724.0,50.7932,50.8021,50.7752,50.7932,31724.0
2019-09-18 10:55:00,56.6,56.61,56.59,56.6,138386.0,50.7932,50.8021,50.7842,50.7932,138386.0
2019-09-18 11:00:00,56.6,56.61,56.59,56.59,17831.0,50.7932,50.8021,50.7842,50.7842,17831.0
2019-09-18 11:05:00,56.59,56.59,56.58,56.58,18773.0,50.7842,50.7842,50.7752,50.7752,18773.0
2019-09-18 11:10:00,56.59,56.59,56.57,56.58,55398.0,50.7842,50.7842,50.7662,50.7752,55398.0
2019-09-18 11:15:00,56.58,56.59,56.57,56.58,16271.0,50.7752,50.7842,50.7662,50.7752,16271.0
2019-09-18 11:20:00,56.58,56.6,56.58,56.59,10469.0,50.7752,50.7932,50.7752,50.7842,10469.0
2019-09-18 11:25:00,56.59,56.6,56.58,56.58,29864.0,50.7842,50.7932,50.7752,50.7752,29864.0
2019-09-18 11:30:00,56.58,56.59,56.56,56.57,150529.0,50.7752,50.7842,50.7573,50.7662,150529.0
2019-09-18 11:35:00,56.57,56.58,56.56,56.57,58830.0,50.7662,50.7752,50.7573,50.7662,58830.0
2019-09-18 11:40:00,56.56,56.57,56.56,56.56,86655.0,50.7573,50.7662,50.7573,50.7573,86655.0
2019-09-18 11:45:00,56.56,56.57,56.55,56.55,261749.0,50.7573,50.7662,50.7483,50.7483,261749.0
2019-09-18 11:50:00,56.56,56.57,56.55,56.57,23752.0,50.7573,50.7662,50.7483,50.7662,23752.0
2019-09-18 11:55:00,56.57,56.58,56.56,56.58,10363.0,50.7662,50.7752,50.7573,50.7752,10363.0
2019-09-18 12:00:00,56.58,56.59,56.57,56.58,13223.0,50.7752,50.7842,50.7662,50.7752,13223.0
2019-09-18 12:05:00,56.57,56.59,56.57,56.59,31313.0,50.7662,50.7842,50.7662,50.7842,31313.0
2019-09-18 12:10:00,56.59,56.6,56.58,56.6,17910.0,50.7842,50.7932,50.7752,50.7932,17910.0
2019-09-18 12:15:00,56.6,56.61,56.6,56.61,23792.0,50.7932,50.8021,50.7932,50.8021,23792.0
2019-09-18 12:20:00,56.61,56.61,56.6,56.61,4228.0,50.8021,50.8021,50.7932,50.8021,4228.0
2019-09-18 12:25:00,56.6,56.61,56.6,56.61,7256.0,50.7932,50.8021,50.7932,50.8021,7256.0
2019-09-18 12:30:00,56.61,56.64,56.61,56.62,55102.0,50.8021,50.8291,50.8021,50.8111,55102.0
2019-09-18 12:35:00,56.62,56.63,56.61,56.61,22985.0,50.8111,50.8201,50.8021,50.8021,22985.0
2019-09-18 12:40:00,56.61,56.62,56.59,56.59,268230.0,50.8021,50.8111,50.7842,50.7842,268230.0
2019-09-18 12:45:00,56.59,56.6,56.59,56.6,7348.0,50.7842,50.7932,50.7842,50.7932,7348.0
2019-09-18 12:50:00,56.6,56.6,56.59,56.59,35399.0,50.7932,50.7932,50.7842,50.7842,35399.0
2019-09-18 12:55:00,56.59,56.6,56.58,56.59,22658.0,50.7842,50.7932,50.7752,50.7842,22658.0
2019-09-18 13:00:00,56.58,56.59,56.56,56.57,40677.0,50.7752,50.7842,50.7573,50.7662,40677.0
2019-09-18 13:05:00,56.57,56.58,56.56,56.56,17702.0,50.7662,50.7752,50.7573,50.7573,17702.0
2019-09-18 13:10:00,56.56,56.57,56.56,56.57,18273.0,50.7573,50.7662,50.7573,50.7662,18273.0
2019-09-18 13:15:00,56.57,56.58,56.56,56.58,317935.0,50.7662,50.7752,50.7573,50.7752,317935.0
2019-09-18 13:20:00,56.58,56.58,56.57,56.58,6465.0,50.7752,50.7752,50.7662,50.7752,6465.0
2019-09-18 13:25:00,56.57,56.58,56.55,56.55,46871.0,50.7662,50.7752,50.7483,50.7483,46871.0
2019-09-18 13:30:00,56.56,56.56,56.53,56.54,602336.0,50.7573,50.7573,50.7303,50.7393,602336.0
2019-09-18 13:35:00,56.54,56.57,56.52,56.57,88427.0,50.7393,50.7662,50.7214,50.7662,88427.0
2019-09-18 13:40:00,56.57,56.58,56.57,56.58,4907.0,50.7662,50.7752,50.7662,50.7752,4907.0
2019-09-18 13:45:00,56.57,56.58,56.57,56.58,3227.0,50.7662,50.7752,50.7662,50.7752,3227.0
2019-09-18 13:50:00,56.58,56.61,56.58,56.61,6293.0,50.7752,50.8021,50.7752,50.8021,6293.0
2019-09-18 13:55:00,56.61,56.63,56.6,56.61,26505.0,50.8021,50.8201,50.7932,50.8021,26505.0
2019-09-18 14:00:00,56.61,56.65,56.43,56.53,100376.0,50.8021,50.838,50.6406,50.7303,100376.0
2019-09-18 14:05:00,56.53,56.6,56.52,56.52,45909.0,50.7303,50.7932,50.7214,50.7214,45909.0
2019-09-18 14:10:00,56.51,56.51,56.37,56.37,247589.0,50.7124,50.7124,50.5868,50.5868,247589.0
2019-09-18 14:15:00,56.37,56.41,56.34,56.36,81443.0,50.5868,50.6227,50.5598,50.5778,81443.0
2019-09-18 14:20:00,56.37,56.4,56.32,56.39,41606.0,50.5868,50.6137,50.5419,50.6047,41606.0
2019-09-18 14:25:00,56.39,56.41,56.37,56.38,29952.0,50.6047,50.6227,50.5868,50.5957,29952.0
2019-09-18 14:30:00,56.38,56.41,56.33,56.41,52377.0,50.5957,50.6227,50.5509,50.6227,52377.0
2019-09-18 14:35:00,56.4,56.41,56.33,56.35,64344.0,50.6137,50.6227,50.5509,50.5688,64344.0
2019-09-18 14:40:00,56.35,56.37,56.33,56.34,52100.0,50.5688,50.5868,50.5509,50.5598,52100.0
2019-09-18 14:45:00,56.34,56.34,56.27,56.32,70918.0,50.5598,50.5598,50.497,50.5419,70918.0
2019-09-18 14:50:00,56.31,56.42,56.31,56.4,75799.0,50.5329,50.6316,50.5329,50.6137,75799.0
2019-09-18 14:55:00,56.4,56.4,56.36,56.37,32217.0,50.6137,50.6137,50.5778,50.5868,32217.0
2019-09-18 15:00:00,56.37,56.42,56.35,56.38,33943.0,50.5868,50.6316,50.5688,50.5957,33943.0
2019-09-18 15:05:00,56.37,56.42,56.36,56.42,29150.0,50.5868,50.6316,50.5778,50.6316,29150.0
2019-09-18 15:10:00,56.42,56.46,56.42,56.45,17083.0,50.6316,50.6675,50.6316,50.6585,17083.0
2019-09-18 15:15:00,56.45,56.49,56.44,56.49,51874.0,50.6585,50.6944,50.6496,50.6944,51874.0
2019-09-18 15:20:00,56.49,56.51,56.46,56.48,25287.0,50.6944,50.7124,50.6675,50.6855,25287.0
2019-09-18 15:25:00,56.49,56.51,56.49,56.51,9365.0,50.6944,50.7124,50.6944,50.7124,9365.0
2019-09-18 15:30:00,56.51,56.6,56.51,56.6,40266.0,50.7124,50.7932,50.7124,50.7932,40266.0
2019-09-18 15:35:00,56.59,56.63,56.59,56.62,40967.0,50.7842,50.8201,50.7842,50.8111,40967.0
2019-09-18 15:40:00,56.62,56.67,56.62,56.67,93277.0,50.8111,50.856,50.8111,50.856,93277.0
2019-09-18 15:45:00,56.68,56.69,56.65,56.67,43167.0,50.865,50.8739,50.838,50.856,43167.0
2019-09-18 15:50:00,56.67,56.68,56.63,56.64,161281.0,50.856,50.865,50.8201,50.8291,161281.0
2019-09-18 15:55:00,56.64,56.65,56.62,56.64,316752.0,50.8291,50.838,50.8111,50.8291,316752.0
2019-09-19 09:30:00,57.05,57.13,57.05,57.12,71941.0,51.197,51.2688,51.197,51.2598,71941.0
2019-09-19 09:35:00,57.12,57.13,57.1,57.11,79501.0,51.2598,51.2688,51.2419,51.2508,79501.0
2019-09-19 09:40:00,57.1,57.11,57.08,57.1,49587.0,51.2419,51.2508,51.2239,51.2419,49587.0
2019-09-19 09:45:00,57.11,57.12,57.09,57.1,71983.0,51.2508,51.2598,51.2329,51.2419,71983.0
2019-09-19 09:50:00,57.1,57.11,57.09,57.1,34069.0,51.2419,51.2508,51.2329,51.2419,34069.0
2019-09-19 09:55:00,57.11,57.12,57.1,57.12,47172.0,51.2508,51.2598,51.2419,51.2598,47172.0
2019-09-19 10:00:00,57.12,57.14,57.1,57.12,125655.0,51.2598,51.2778,51.2419,51.2598,125655.0
2019-09-19 10:05:00,57.12,57.15,57.12,57.13,77895.0,51.2598,51.2867,51.2598,51.2688,77895.0
2019-09-19 10:10:00,57.13,57.13,57.11,57.13,152655.0,51.2688,51.2688,51.2508,51.2688,152655.0
2019-09-19 10:15:00,57.13,57.17,57.12,57.16,175476.0,51.2688,51.3047,51.2598,51.2957,175476.0
2019-09-19 10:20:00,57.16,57.17,57.14,57.16,366543.0,51.2957,51.3047,51.2778,51.2957,366543.0
2019-09-19 10:25:00,57.16,57.16,57.14,57.14,143946.0,51.2957,51.2957,51.2778,51.2778,143946.0
2019-09-19 10:30:00,57.14,57.18,57.14,57.17,235067.0,51.2778,51.3137,51.2778,51.3047,235067.0
2019-09-19 10:35:00,57.17,57.18,57.16,57.17,26483.0,51.3047,51.3137,51.2957,51.3047,26483.0
2019-09-19 10:40:00,57.18,57.19,57.17,57.18,48590.0,51.3137,51.3226,51.3047,51.3137,48590.0
2019-09-19 10:45:00,57.17,57.18,57.16,57.17,56923.0,51.3047,51.3137,51.2957,51.3047,56923.0
2019-09-19 10:50:00,57.17,57.2,57.16,57.19,46820.0,51.3047,51.3316,51.2957,51.3226,46820.0
2019-09-19 10:55:00,57.19,57.2,57.16,57.17,43645.0,51.3226,51.3316,51.2957,51.3047,43645.0
2019-09-19 11:00:00,57.17,57.18,57.16,57.18,75364.0,51.3047,51.3137,51.2957,51.3137,75364.0
2019-09-19 11:05:00,57.18,57.2,57.18,57.2,53932.0,51.3137,51.3316,51.3137,51.3316,53932.0
2019-09-19 11:10:00,57.2,57.21,57.19,57.21,240735.0,51.3316,51.3406,51.3226,51.3406,240735.0
2019-09-19 11:15:00,57.21,57.22,57.18,57.22,192636.0,51.3406,51.3495,51.3137,51.3495,192636.0
2019-09-19 11:20:00,57.22,57.23,57.2,57.22,255722.0,51.3495,51.3585,51.3316,51.3495,255722.0
2019-09-19 11:25:00,57.23,57.23,57.19,57.21,97879.0,51.3585,51.3585,51.3226,51.3406,97879.0
2019-09-19 11:30:00,57.21,57.26,57.2,57.25,216459.0,51.3406,51.3854,51.3316,51.3765,216459.0
2019-09-19 11:35:00,57.25,57.3,57.25,57.29,178937.0,51.3765,51.4213,51.3765,51.4124,178937.0
2019-09-19 11:40:00,57.29,57.29,57.26,57.27,167971.0,51.4124,51.4124,51.3854,51.3944,167971.0
2019-09-19 11:45:00,57.27,57.28,57.27,57.28,32450.0,51.3944,51.4034,51.3944,51.4034,32450.0
2019-09-19 11:50:00,57.27,57.28,57.25,57.27,22565.0,51.3944,51.4034,51.3765,51.3944,22565.0
2019-09-19 11:55:00,57.27,57.29,57.27,57.29,72094.0,51.3944,51.4124,51.3944,51.4124,72094.0
2019-09-19 12:00:00,57.29,57.29,57.27,57.28,72903.0,51.4124,51.4124,51.3944,51.4034,72903.0
2019-09-19 12:05:00,57.28,57.28,57.26,57.27,18624.0,51.4034,51.4034,51.3854,51.3944,18624.0
2019-09-19 12:10:00,57.27,57.28,57.26,57.28,9671.0,51.3944,51.4034,51.3854,51.4034,9671.0
2019-09-19 12:15:00,57.28,57.28,57.26,57.26,13393.0,51.4034,51.4034,51.3854,51.3854,13393.0
2019-09-19 12:20:00,57.27,57.27,57.24,57.25,21728.0,51.3944,51.3944,51.3675,51.3765,21728.0
2019-09-19 12:25:00,57.25,57.26,57.19,57.2,37819.0,51.3765,51.3854,51.3226,51.3316,37819.0
2019-09-19 12:30:00,57.2,57.21,57.19,57.2,171357.0,51.3316,51.3406,51.3226,51.3316,171357.0
2019-09-19 12:35:00,57.2,57.22,57.19,57.22,164637.0,51.3316,51.3495,51.3226,51.3495,164637.0
2019-09-19 12:40:00,57.22,57.23,57.22,57.23,10409.0,51.3495,51.3585,51.3495,51.3585,10409.0
2019-09-19 12:45:00,57.22,57.24,57.22,57.23,19684.0,51.3495,51.3675,51.3495,51.3585,19684.0
2019-09-19 12:50:00,57.23,57.24,57.21,57.23,10043.0,51.3585,51.3675,51.3406,51.3585,10043.0
2019-09-19 12:55:00,57.22,57.25,57.22,57.23,20396.0,51.3495,51.3765,51.3495,51.3585,20396.0
2019-09-19 13:00:00,57.23,57.26,57.23,57.26,31230.0,51.3585,51.3854,51.3585,51.3854,31230.0
2019-09-19 13:05:00,57.25,57.26,57.22,57.23,20162.0,51.3765,51.3854,51.3495,51.3585,20162.0
2019-09-19 13:10:00,57.22,57.23,57.21,57.23,28675.0,51.3495,51.3585,51.3406,51.3585,28675.0
2019-09-19 13:15:00,57.24,57.24,57.22,57.23,22696.0,51.3675,51.3675,51.3495,51.3585,22696.0
2019-09-19 13:20:00,57.23,57.24,57.21,57.23,14131.0,51.3585,51.3675,51.3406,51.3585,14131.0
2019-09-19 13:25:00,57.22,57.23,57.21,57.23,11282.0,51.3495,51.3585,51.3406,51.3585,11282.0
2019-09-19 13:30:00,57.22,57.22,57.17,57.2,92438.0,51.3495,51.3495,51.3047,51.3316,92438.0
2019-09-19 13:35:00,57.2,57.21,57.19,57.19,25895.0,51.3316,51.3406,51.3226,51.3226,25895.0
2019-09-19 13:40:00,57.19,57.19,57.17,57.19,28166.0,51.3226,51.3226,51.3047,51.3226,28166.0
2019-09-19 13:45:00,57.19,57.22,57.18,57.22,19603.0,51.3226,51.3495,51.3137,51.3495,19603.0
2019-09-19 13:50:00,57.22,57.23,57.21,57.23,15738.0,51.3495,51.3585,51.3406,51.3585,15738.0
2019-09-19 13:55:00,57.23,57.24,57.21,57.23,17103.0,51.3585,51.3675,51.3406,51.3585,17103.0
2019-09-19 14:00:00,57.24,57.24,57.21,57.22,47523.0,51.3675,51.3675,51.3406,51.3495,47523.0
2019-09-19 14:05:00,57.21,57.22,57.19,57.21,60217.0,51.3406,51.3495,51.3226,51.3406,60217.0
2019-09-19 14:10:00,57.21,57.21,57.2,57.2,9504.0,51.3406,51.3406,51.3316,51.3316,9504.0
2019-09-19 14:15:00,57.21,57.21,57.19,57.21,13661.0,51.3406,51.3406,51.3226,51.3406,13661.0
2019-09-19 14:20:00,57.21,57.21,57.18,57.19,25270.0,51.3406,51.3406,51.3137,51.3226,25270.0
2019-09-19 14:25:00,57.19,57.2,57.18,57.19,7604.0,51.3226,51.3316,51.3137,51.3226,7604.0
2019-09-19 14:30:00,57.19,57.19,57.17,57.18,22487.0,51.3226,51.3226,51.3047,51.3137,22487.0
2019-09-19 14:35:00,57.18,57.19,57.16,57.17,17332.0,51.3137,51.3226,51.2957,51.3047,17332.0
2019-09-19 14:40:00,57.17,57.17,57.15,57.16,25767.0,51.3047,51.3047,51.2867,51.2957,25767.0
2019-09-19 14:45:00,57.15,57.16,57.13,57.15,14995.0,51.2867,51.2957,51.2688,51.2867,14995.0
2019-09-19 14:50:00,57.15,57.15,57.13,57.14,17541.0,51.2867,51.2867,51.2688,51.2778,17541.0
2019-09-19 14:55:00,57.14,57.14,57.13,57.14,30997.0,51.2778,51.2778,51.2688,51.2778,30997.0
2019-09-19 15:00:00,57.14,57.15,57.12,57.12,68704.0,51.2778,51.2867,51.2598,51.2598,68704.0
2019-09-19 15:05:00,57.12,57.13,57.11,57.12,58473.0,51.2598,51.2688,51.2508,51.2598,58473.0
2019-09-19 15:10:00,57.12,57.12,57.1,57.11,39712.0,51.2598,51.2598,51.2419,51.2508,39712.0
2019-09-19 15:15:00,57.11,57.12,57.1,57.11,18157.0,51.2508,51.2598,51.2419,51.2508,18157.0
2019-09-19 15:20:00,57.11,57.13,57.1,57.12,40917.0,51.2508,51.2688,51.2419,51.2598,40917.0
2019-09-19 15:25:00,57.12,57.13,57.11,57.12,21531.0,51.2598,51.2688,51.2508,51.2598,21531.0
2019-09-19 15:30:00,57.11,57.11,57.04,57.05,71998.0,51.2508,51.2508,51.188,51.197,71998.0
2019-09-19 15:35:00,57.05,57.09,57.04,57.08,72815.0,51.197,51.2329,51.188,51.2239,72815.0
2019-09-19 15:40:00,57.08,57.08,57.06,57.06,32243.0,51.2239,51.2239,51.206,51.206,32243.0
2019-09-19 15:45:00,57.07,57.07,57.03,57.04,63661.0,51.2149,51.2149,51.179,51.188,63661.0
2019-09-19 15:50:00,57.04,57.04,57.02,57.03,51054.0,51.188,51.188,51.1701,51.179,51054.0
2019-09-19 15:55:00,57.04,57.08,57.04,57.07,186073.0,51.188,51.2239,51.188,51.2149,186073.0
2019-09-20 09:30:00,57.05,57.12,57.05,57.08,126163.0,51.197,51.2598,51.197,51.2239,126163.0
2019-09-20 09:35:00,57.08,57.1,57.05,57.1,197681.0,51.2239,51.2419,51.197,51.2419,197681.0
2019-09-20 09:40:00,57.09,57.11,57.08,57.11,153065.0,51.2329,51.2508,51.2239,51.2508,153065.0
2019-09-20 09:45:00,57.11,57.13,57.09,57.12,217994.0,51.2508,51.2688,51.2329,51.2598,217994.0
2019-09-20 09:50:00,57.12,57.13,57.11,57.12,94537.0,51.2598,51.2688,51.2508,51.2598,94537.0
2019-09-20 09:55:00,57.12,57.13,57.11,57.12,128993.0,51.2598,51.2688,51.2508,51.2598,128993.0
2019-09-20 10:00:00,57.12,57.14,57.12,57.13,28148.0,51.2598,51.2778,51.2598,51.2688,28148.0
2019-09-20 10:05:00,57.13,57.14,57.11,57.14,28798.0,51.2688,51.2778,51.2508,51.2778,28798.0
2019-09-20 10:10:00,57.14,57.17,57.13,57.13,77047.0,51.2778,51.3047,51.2688,51.2688,77047.0
2019-09-20 10:15:00,57.13,57.14,57.12,57.14,26022.0,51.2688,51.2778,51.2598,51.2778,26022.0
2019-09-20 10:20:00,57.14,57.16,57.13,57.15,54061.0,51.2778,51.2957,51.2688,51.2867,54061.0
2019-09-20 10:25:00,57.15,57.16,57.14,57.15,56045.0,51.2867,51.2957,51.2778,51.2867,56045.0
2019-09-20 10:30:00,57.16,57.17,57.14,57.14,335428.0,51.2957,51.3047,51.2778,51.2778,335428.0
2019-09-20 10:35:00,57.15,57.15,57.13,57.14,40535.0,51.2867,51.2867,51.2688,51.2778,40535.0
2019-09-20 10:40:00,57.13,57.15,57.13,57.14,135692.0,51.2688,51.2867,51.2688,51.2778,135692.0
2019-09-20 10:45:00,57.14,57.14,57.12,57.13,117542.0,51.2778,51.2778,51.2598,51.2688,117542.0
2019-09-20 10:50:00,57.12,57.13,57.11,57.11,37614.0,51.2598,51.2688,51.2508,51.2508,37614.0
2019-09-20 10:55:00,57.11,57.15,57.1,57.15,63107.0,51.2508,51.2867,51.2419,51.2867,63107.0
2019-09-20 11:00:00,57.14,57.14,57.12,57.13,58579.0,51.2778,51.2778,51.2598,51.2688,58579.0
2019-09-20 11:05:00,57.12,57.12,57.11,57.12,504800.0,51.2598,51.2598,51.2508,51.2598,504800.0
2019-09-20 11:10:00,57.11,57.12,57.1,57.1,150371.0,51.2508,51.2598,51.2419,51.2419,150371.0
2019-09-20 11:15:00,57.11,57.12,57.08,57.1,70385.0,51.2508,51.2598,51.2239,51.2419,70385.0
2019-09-20 11:20:00,57.1,57.12,57.1,57.12,20853.0,51.2419,51.2598,51.2419,51.2598,20853.0
2019-09-20 11:25:00,57.11,57.12,57.07,57.08,25241.0,51.2508,51.2598,51.2149,51.2239,25241.0
2019-09-20 11:30:00,57.08,57.1,57.07,57.1,40301.0,51.2239,51.2419,51.2149,51.2419,40301.0
2019-09-20 11:35:00,57.1,57.11,57.07,57.08,47110.0,51.2419,51.2508,51.2149,51.2239,47110.0
2019-09-20 11:40:00,57.07,57.07,57.05,57.05,37472.0,51.2149,51.2149,51.197,51.197,37472.0
2019-09-20 11:45:00,57.06,57.08,57.06,57.06,239403.0,51.206,51.2239,51.206,51.206,239403.0
2019-09-20 11:50:00,57.07,57.09,57.06,57.09,26727.0,51.2149,51.2329,51.206,51.2329,26727.0
2019-09-20 11:55:00,57.09,57.1,57.09,57.1,44308.0,51.2329,51.2419,51.2329,51.2419,44308.0
2019-09-20 12:00:00,57.1,57.12,57.09,57.11,97368.0,51.2419,51.2598,51.2329,51.2508,97368.0
2019-09-20 12:05:00,57.11,57.12,57.1,57.12,29047.0,51.2508,51.2598,51.2419,51.2598,29047.0
2019-09-20 12:10:00,57.12,57.14,57.12,57.13,58677.0,51.2598,51.2778,51.2598,51.2688,58677.0
2019-09-20 12:15:00,57.13,57.13,57.12,57.12,13800.0,51.2688,51.2688,51.2598,51.2598,13800.0
2019-09-20 12:20:00,57.12,57.14,57.12,57.13,45999.0,51.2598,51.2778,51.2598,51.2688,45999.0
2019-09-20 12:25:00,57.13,57.13,57.11,57.12,41571.0,51.2688,51.2688,51.2508,51.2598,41571.0
2019-09-20 12:30:00,57.12,57.12,57.1,57.11,11767.0,51.2598,51.2598,51.2419,51.2508,11767.0
2019-09-20 12:35:00,57.1,57.11,57.09,57.11,171452.0,51.2419,51.2508,51.2329,51.2508,171452.0
2019-09-20 12:40:00,57.11,57.12,57.1,57.12,46541.0,51.2508,51.2598,51.2419,51.2598,46541.0
2019-09-20 12:45:00,57.13,57.14,57.12,57.14,23121.0,51.2688,51.2778,51.2598,51.2778,23121.0
2019-09-20 12:50:00,57.14,57.14,57.13,57.14,10600.0,51.2778,51.2778,51.2688,51.2778,10600.0
2019-09-20 12:55:00,57.14,57.15,57.13,57.15,20342.0,51.2778,51.2867,51.2688,51.2867,20342.0
2019-09-20 13:00:00,57.14,57.16,57.14,57.15,11297.0,51.2778,51.2957,51.2778,51.2867,11297.0
2019-09-20 13:05:00,57.14,57.15,57.14,57.15,2100.0,51.2778,51.2867,51.2778,51.2867,2100.0
2019-09-20 13:10:00,57.14,57.14,56.98,56.98,422447.0,51.2778,51.2778,51.1342,51.1342,422447.0
2019-09-20 13:15:00,56.98,57.03,56.88,56.98,367877.0,51.1342,51.179,51.0444,51.1342,367877.0
2019-09-20 13:20:00,56.97,56.98,56.94,56.96,65391.0,51.1252,51.1342,51.0983,51.1162,65391.0
2019-09-20 13:25:00,56.97,57.02,56.97,57.02,34794.0,51.1252,51.1701,51.1252,51.1701,34794.0
2019-09-20 13:30:00,57.02,57.02,56.94,56.96,51712.0,51.1701,51.1701,51.0983,51.1162,51712.0
2019-09-20 13:35:00,56.97,56.99,56.95,56.96,58705.0,51.1252,51.1431,51.1072,51.1162,58705.0
2019-09-20 13:40:00,56.96,56.97,56.94,56.95,24086.0,51.1162,51.1252,51.0983,51.1072,24086.0
2019-09-20 13:45:00,56.95,56.96,56.92,56.93,10822.0,51.1072,51.1162,51.0803,51.0893,10822.0
2019-09-20 13:50:00,56.92,56.94,56.89,56.9,164277.0,51.0803,51.0983,51.0534,51.0624,164277.0
2019-09-20 13:55:00,56.89,56.96,56.89,56.96,21375.0,51.0534,51.1162,51.0534,51.1162,21375.0
2019-09-20 14:00:00,56.96,57.01,56.96,57.0,102124.0,51.1162,51.1611,51.1162,51.1521,102124.0
2019-09-20 14:05:00,57.0,57.0,56.97,56.99,27813.0,51.1521,51.1521,51.1252,51.1431,27813.0
2019-09-20 14:10:00,56.98,56.99,56.97,56.98,46649.0,51.1342,51.1431,51.1252,51.1342,46649.0
2019-09-20 14:15:00,56.98,57.01,56.97,57.01,20050.0,51.1342,51.1611,51.1252,51.1611,20050.0
2019-09-20 14:20:00,57.0,57.03,57.0,57.03,13036.0,51.1521,51.179,51.1521,51.179,13036.0
2019-09-20 14:25:00,57.03,57.03,57.0,57.02,44776.0,51.179,51.179,51.1521,51.1701,44776.0
2019-09-20 14:30:00,57.02,57.05,57.01,57.04,21579.0,51.1701,51.197,51.1611,51.188,21579.0
2019-09-20 14:35:00,57.04,57.07,57.04,57.07,23514.0,51.188,51.2149,51.188,51.2149,23514.0
2019-09-20 14:40:00,57.07,57.07,57.05,57.05,19028.0,51.2149,51.2149,51.197,51.197,19028.0
2019-09-20 14:45:00,57.06,57.08,57.05,57.07,74263.0,51.206,51.2239,51.197,51.2149,74263.0
2019-09-20 14:50:00,57.07,57.07,57.04,57.04,64664.0,51.2149,51.2149,51.188,51.188,64664.0
2019-09-20 14:55:00,57.04,57.06,57.03,57.05,30179.0,51.188,51.206,51.179,51.197,30179.0
2019-09-20 15:00:00,57.05,57.07,57.04,57.06,44966.0,51.197,51.2149,51.188,51.206,44966.0
2019-09-20 15:05:00,57.06,57.07,57.04,57.04,29550.0,51.206,51.2149,51.188,51.188,29550.0
2019-09-20 15:10:00,57.05,57.05,57.03,57.05,27030.0,51.197,51.197,51.179,51.197,27030.0
2019-09-20 15:15:00,57.05,57.07,57.04,57.05,107335.0,51.197,51.2149,51.188,51.197,107335.0
2019-09-20 15:20:00,57.05,57.05,57.01,57.03,55932.0,51.197,51.197,51.1611,51.179,55932.0
2019-09-20 15:25:00,57.02,57.03,57.01,57.02,46384.0,51.1701,51.179,51.1611,51.1701,46384.0
2019-09-20 15:30:00,57.03,57.03,57.0,57.0,22879.0,51.179,51.179,51.1521,51.1521,22879.0
2019-09-20 15:35:00,57.01,57.02,57.0,57.01,56712.0,51.1611,51.1701,51.1521,51.1611,56712.0
2019-09-20 15:40:00,57.01,57.02,57.0,57.01,89349.0,51.1611,51.1701,51.1521,51.1611,89349.0
2019-09-20 15:45:00,57.01,57.01,56.97,56.98,95600.0,51.1611,51.1611,51.1252,51.1342,95600.0
2019-09-20 15:50:00,56.99,57.01,56.98,56.99,121998.0,51.1431,51.1611,51.1342,51.1431,121998.0
2019-09-20 15:55:00,56.99,57.0,56.92,56.93,377691.0,51.1431,51.1521,51.0803,51.0893,377691.0
2019-09-23 09:30:00,56.69,56.78,56.69,56.74,131036.0,50.8739,50.9547,50.8739,50.9188,131036.0
2019-09-23 09:35:00,56.73,56.77,56.73,56.75,344991.0,50.9098,50.9457,50.9098,50.9278,344991.0
2019-09-23 09:40:00,56.75,56.8,56.74,56.79,76639.0,50.9278,50.9726,50.9188,50.9637,76639.0
2019-09-23 09:45:00,56.79,56.83,56.78,56.81,98512.0,50.9637,50.9996,50.9547,50.9816,98512.0
2019-09-23 09:50:00,56.81,56.85,56.81,56.84,92215.0,50.9816,51.0175,50.9816,51.0085,92215.0
2019-09-23 09:55:00,56.84,56.85,56.79,56.8,62653.0,51.0085,51.0175,50.9637,50.9726,62653.0
2019-09-23 10:00:00,56.8,56.8,56.77,56.77,55488.0,50.9726,50.9726,50.9457,50.9457,55488.0
2019-09-23 10:05:00,56.77,56.77,56.74,56.75,78757.0,50.9457,50.9457,50.9188,50.9278,78757.0
2019-09-23 10:10:00,56.74,56.75,56.7,56.7,36295.0,50.9188,50.9278,50.8829,50.8829,36295.0
2019-09-23 10:15:00,56.7,56.73,56.69,56.73,52588.0,50.8829,50.9098,50.8739,50.9098,52588.0
2019-09-23 10:20:00,56.73,56.77,56.72,56.77,120481.0,50.9098,50.9457,50.9008,50.9457,120481.0
2019-09-23 10:25:00,56.77,56.8,56.76,56.79,44310.0,50.9457,50.9726,50.9367,50.9637,44310.0
2019-09-23 10:30:00,56.8,56.83,56.79,56.8,141081.0,50.9726,50.9996,50.9637,50.9726,141081.0
2019-09-23 10:35:00,56.8,56.81,56.79,56.81,7929.0,50.9726,50.9816,50.9637,50.9816,7929.0
2019-09-23 10:40:00,56.8,56.81,56.79,56.8,23527.0,50.9726,50.9816,50.9637,50.9726,23527.0
2019-09-23 10:45:00,56.8,56.8,56.78,56.8,49616.0,50.9726,50.9726,50.9547,50.9726,49616.0
2019-09-23 10:50:00,56.8,56.83,56.76,56.76,38903.0,50.9726,50.9996,50.9367,50.9367,38903.0
2019-09-23 10:55:00,56.77,56.78,56.75,56.76,56773.0,50.9457,50.9547,50.9278,50.9367,56773.0
2019-09-23 11:00:00,56.77,56.84,56.77,56.83,30342.0,50.9457,51.0085,50.9457,50.9996,30342.0
2019-09-23 11:05:00,56.84,56.84,56.81,56.82,33943.0,51.0085,51.0085,50.9816,50.9906,33943.0
2019-09-23 11:10:00,56.82,56.82,56.8,56.8,65662.0,50.9906,50.9906,50.9726,50.9726,65662.0
2019-09-23 11:15:00,56.8,56.84,56.8,56.83,61561.0,50.9726,51.0085,50.9726,50.9996,61561.0
2019-09-23 11:20:00,56.84,56.85,56.83,56.85,59996.0,51.0085,51.0175,50.9996,51.0175,59996.0
2019-09-23 11:25:00,56.85,56.87,56.83,56.85,48702.0,51.0175,51.0355,50.9996,51.0175,48702.0
2019-09-23 11:30:00,56.85,56.88,56.84,56.84,96646.0,51.0175,51.0444,51.0085,51.0085,96646.0
2019-09-23 11:35:00,56.84,56.86,56.84,56.85,88222.0,51.0085,51.0265,51.0085,51.0175,88222.0
2019-09-23 11:40:00,56.85,56.88,56.85,56.86,15704.0,51.0175,51.0444,51.0175,51.0265,15704.0
2019-09-23 11:45:00,56.86,56.88,56.85,56.88,29331.0,51.0265,51.0444,51.0175,51.0444,29331.0
2019-09-23 11:50:00,56.88,56.88,56.86,56.87,16155.0,51.0444,51.0444,51.0265,51.0355,16155.0
2019-09-23 11:55:00,56.87,56.89,56.86,56.89,8400.0,51.0355,51.0534,51.0265,51.0534,8400.0
2019-09-23 12:00:00,56.89,56.89,56.87,56.89,19982.0,51.0534,51.0534,51.0355,51.0534,19982.0
2019-09-23 12:05:00,56.89,56.92,56.88,56.9,73906.0,51.0534,51.0803,51.0444,51.0624,73906.0
2019-09-23 12:10:00,56.91,56.91,56.89,56.9,22709.0,51.0714,51.0714,51.0534,51.0624,22709.0
2019-09-23 12:15:00,56.9,56.91,56.89,56.91,139084.0,51.0624,51.0714,51.0534,51.0714,139084.0
2019-09-23 12:20:00,56.91,56.93,56.89,56.92,121768.0,51.0714,51.0893,51.0534,51.0803,121768.0
2019-09-23 12:25:00,56.93,56.94,56.93,56.93,84167.0,51.0893,51.0983,51.0893,51.0893,84167.0
2019-09-23 12:30:00,56.94,56.94,56.92,56.93,12099.0,51.0983,51.0983,51.0803,51.0893,12099.0
2019-09-23 12:35:00,56.93,56.94,56.93,56.94,29024.0,51.0893,51.0983,51.0893,51.0983,29024.0
2019-09-23 12:40:00,56.94,56.95,56.92,56.93,122366.0,51.0983,51.1072,51.0803,51.0893,122366.0
2019-09-23 12:45:00,56.94,56.95,56.92,56.92,10448.0,51.0983,51.1072,51.0803,51.0803,10448.0
2019-09-23 12:50:00,56.92,56.93,56.91,56.91,6362.0,51.0803,51.0893,51.0714,51.0714,6362.0
2019-09-23 12:55:00,56.92,56.92,56.89,56.9,20644.0,51.0803,51.0803,51.0534,51.0624,20644.0
2019-09-23 13:00:00,56.9,56.91,56.89,56.89,67253.0,51.0624,51.0714,51.0534,51.0534,67253.0
2019-09-23 13:05:00,56.9,56.9,56.88,56.9,98077.0,51.0624,51.0624,51.0444,51.0624,98077.0
2019-09-23 13:10:00,56.9,56.9,56.89,56.89,36522.0,51.0624,51.0624,51.0534,51.0534,36522.0
2019-09-23 13:15:00,56.9,56.9,56.89,56.9,122446.0,51.0624,51.0624,51.0534,51.0624,122446.0
2019-09-23 13:20:00,56.9,56.91,56.89,56.9,14538.0,51.0624,51.0714,51.0534,51.0624,14538.0
2019-09-23 13:25:00,56.91,56.93,56.9,56.92,16985.0,51.0714,51.0893,51.0624,51.0803,16985.0
2019-09-23 13:30:00,56.92,56.93,56.91,56.91,93697.0,51.0803,51.0893,51.0714,51.0714,93697.0
2019-09-23 13:35:00,56.91,56.92,56.9,56.91,28985.0,51.0714,51.0803,51.0624,51.0714,28985.0
2019-09-23 13:40:00,56.9,56.92,56.9,56.92,13646.0,51.0624,51.0803,51.0624,51.0803,13646.0
2019-09-23 13:45:00,56.92,56.92,56.91,56.91,247532.0,51.0803,51.0803,51.0714,51.0714,247532.0
2019-09-23 13:50:00,56.92,56.92,56.91,56.91,10235.0,51.0803,51.0803,51.0714,51.0714,10235.0
2019-09-23 13:55:00,56.91,56.92,56.91,56.91,12307.0,51.0714,51.0803,51.0714,51.0714,12307.0
2019-09-23 14:00:00,56.9,56.91,56.9,56.91,6083.0,51.0624,51.0714,51.0624,51.0714,6083.0
2019-09-23 14:05:00,56.91,56.92,56.89,56.9,22125.0,51.0714,51.0803,51.0534,51.0624,22125.0
2019-09-23 14:10:00,56.89,56.9,56.89,56.9,11652.0,51.0534,51.0624,51.0534,51.0624,11652.0
2019-09-23 14:15:00,56.9,56.91,56.89,56.9,76710.0,51.0624,51.0714,51.0534,51.0624,76710.0
2019-09-23 14:20:00,56.9,56.91,56.89,56.9,39339.0,51.0624,51.0714,51.0534,51.0624,39339.0
2019-09-23 14:25:00,56.89,56.9,56.88,56.9,208453.0,51.0534,51.0624,51.0444,51.0624,208453.0
2019-09-23 14:30:00,56.9,56.9,56.89,56.9,37011.0,51.0624,51.0624,51.0534,51.0624,37011.0
2019-09-23 14:35:00,56.9,56.9,56.89,56.9,10150.0,51.0624,51.0624,51.0534,51.0624,10150.0
2019-09-23 14:40:00,56.9,56.93,56.89,56.92,80767.0,51.0624,51.0893,51.0534,51.0803,80767.0
2019-09-23 14:45:00,56.93,56.93,56.92,56.92,19014.0,51.0893,51.0893,51.0803,51.0803,19014.0
2019-09-23 14:50:00,56.92,56.92,56.89,56.9,138895.0,51.0803,51.0803,51.0534,51.0624,138895.0
2019-09-23 14:55:00,56.9,56.91,56.89,56.9,7651.0,51.0624,51.0714,51.0534,51.0624,7651.0
2019-09-23 15:00:00,56.89,56.92,56.89,56.9,34702.0,51.0534,51.0803,51.0534,51.0624,34702.0
2019-09-23 15:05:00,56.9,56.95,56.9,56.94,47087.0,51.0624,51.1072,51.0624,51.0983,47087.0
2019-09-23 15:10:00,56.95,56.96,56.92,56.93,36903.0,51.1072,51.1162,51.0803,51.0893,36903.0
2019-09-23 15:15:00,56.93,56.94,56.92,56.92,23997.0,51.0893,51.0983,51.0803,51.0803,23997.0
2019-09-23 15:20:00,56.93,56.94,56.92,56.94,23741.0,51.0893,51.0983,51.0803,51.0983,23741.0
2019-09-23 15:25:00,56.93,56.95,56.93,56.94,14137.0,51.0893,51.1072,51.0893,51.0983,14137.0
2019-09-23 15:30:00,56.94,56.95,56.9,56.9,40987.0,51.0983,51.1072,51.0624,51.0624,40987.0
2019-09-23 15:35:00,56.9,56.9,56.87,56.89,14446.0,51.0624,51.0624,51.0355,51.0534,14446.0
2019-09-23 15:40:00,56.89,56.89,56.87,56.88,24667.0,51.0534,51.0534,51.0355,51.0444,24667.0
2019-09-23 15:45:00,56.88,56.9,56.88,56.88,30062.0,51.0444,51.0624,51.0444,51.0444,30062.0
2019-09-23 15:50:00,56.89,56.9,56.84,56.84,68099.0,51.0534,51.0624,51.0085,51.0085,68099.0
2019-09-23 15:55:00,56.84,56.89,56.83,56.88,399983.0,51.0085,51.0534,50.9996,51.0444,399983.0
2019-09-24 09:30:00,57.33,57.38,57.31,57.32,182490.0,51.4483,51.4931,51.4303,51.4393,182490.0
2019-09-24 09:35:00,57.32,57.34,57.31,57.34,91953.0,51.4393,51.4572,51.4303,51.4572,91953.0
2019-09-24 09:40:00,57.33,57.34,57.32,57.33,152644.0,51.4483,51.4572,51.4393,51.4483,152644.0
2019-09-24 09:45:00,57.33,57.35,57.32,57.35,51882.0,51.4483,51.4662,51.4393,51.4662,51882.0
2019-09-24 09:50:00,57.35,57.36,57.34,57.36,58311.0,51.4662,51.4752,51.4572,51.4752,58311.0
2019-09-24 09:55:00,57.36,57.39,57.35,57.36,167318.0,51.4752,51.5021,51.4662,51.4752,167318.0
2019-09-24 10:00:00,57.36,57.41,57.35,57.4,165547.0,51.4752,51.5201,51.4662,51.5111,165547.0
2019-09-24 10:05:00,57.4,57.4,57.35,57.37,57700.0,51.5111,51.5111,51.4662,51.4842,57700.0
2019-09-24 10:10:00,57.37,57.39,57.36,57.37,21211.0,51.4842,51.5021,51.4752,51.4842,21211.0
2019-09-24 10:15:00,57.37,57.39,57.34,57.39,80582.0,51.4842,51.5021,51.4572,51.5021,80582.0
2019-09-24 10:20:00,57.38,57.39,57.29,57.31,152200.0,51.4931,51.5021,51.4124,51.4303,152200.0
2019-09-24 10:25:00,57.31,57.32,57.29,57.29,98641.0,51.4303,51.4393,51.4124,51.4124,98641.0
2019-09-24 10:30:00,57.29,57.34,57.29,57.33,39916.0,51.4124,51.4572,51.4124,51.4483,39916.0
2019-09-24 10:35:00,57.33,57.35,57.32,57.34,46798.0,51.4483,51.4662,51.4393,51.4572,46798.0
2019-09-24 10:40:00,57.33,57.34,57.3,57.3,360854.0,51.4483,51.4572,51.4213,51.4213,360854.0
2019-09-24 10:45:00,57.3,57.31,57.27,57.29,252919.0,51.4213,51.4303,51.3944,51.4124,252919.0
2019-09-24 10:50:00,57.28,57.31,57.28,57.3,218139.0,51.4034,51.4303,51.4034,51.4213,218139.0
2019-09-24 10:55:00,57.3,57.32,57.29,57.3,331686.0,51.4213,51.4393,51.4124,51.4213,331686.0
2019-09-24 11:00:00,57.3,57.3,57.2,57.21,97252.0,51.4213,51.4213,51.3316,51.3406,97252.0
2019-09-24 11:05:00,57.21,57.23,57.18,57.19,742328.0,51.3406,51.3585,51.3137,51.3226,742328.0
2019-09-24 11:10:00,57.2,57.21,57.17,57.19,199881.0,51.3316,51.3406,51.3047,51.3226,199881.0
2019-09-24 11:15:00,57.19,57.19,57.15,57.17,720964.0,51.3226,51.3226,51.2867,51.3047,720964.0
2019-09-24 11:20:00,57.18,57.21,57.17,57.2,260507.0,51.3137,51.3406,51.3047,51.3316,260507.0
2019-09-24 11:25:00,57.2,57.22,57.19,57.21,415450.0,51.3316,51.3495,51.3226,51.3406,415450.0
2019-09-24 11:30:00,57.22,57.22,57.18,57.21,94672.0,51.3495,51.3495,51.3137,51.3406,94672.0
2019-09-24 11:35:00,57.22,57.22,57.2,57.2,293400.0,51.3495,51.3495,51.3316,51.3316,293400.0
2019-09-24 11:40:00,57.2,57.2,57.15,57.16,153685.0,51.3316,51.3316,51.2867,51.2957,153685.0
2019-09-24 11:45:00,57.16,57.21,57.16,57.19,71719.0,51.2957,51.3406,51.2957,51.3226,71719.0
2019-09-24 11:50:00,57.19,57.19,57.16,57.17,89602.0,51.3226,51.3226,51.2957,51.3047,89602.0
2019-09-24 11:55:00,57.17,57.19,57.17,57.18,23448.0,51.3047,51.3226,51.3047,51.3137,23448.0
2019-09-24 12:00:00,57.17,57.19,57.15,57.18,21272.0,51.3047,51.3226,51.2867,51.3137,21272.0
2019-09-24 12:05:00,57.19,57.22,57.18,57.22,97346.0,51.3226,51.3495,51.3137,51.3495,97346.0
2019-09-24 12:10:00,57.22,57.23,57.18,57.18,68103.0,51.3495,51.3585,51.3137,51.3137,68103.0
2019-09-24 12:15:00,57.18,57.21,57.15,57.15,207087.0,51.3137,51.3406,51.2867,51.2867,207087.0
2019-09-24 12:20:00,57.15,57.18,57.02,57.08,158985.0,51.2867,51.3137,51.1701,51.2239,158985.0
2019-09-24 12:25:00,57.09,57.11,57.04,57.09,87970.0,51.2329,51.2508,51.188,51.2329,87970.0
2019-09-24 12:30:00,57.09,57.09,57.03,57.06,67040.0,51.2329,51.2329,51.179,51.206,67040.0
2019-09-24 12:35:00,57.06,57.07,57.01,57.03,66928.0,51.206,51.2149,51.1611,51.179,66928.0
2019-09-24 12:40:00,57.04,57.04,56.96,56.98,78019.0,51.188,51.188,51.1162,51.1342,78019.0
2019-09-24 12:45:00,56.98,57.01,56.95,57.0,27237.0,51.1342,51.1611,51.1072,51.1521,27237.0
2019-09-24 12:50:00,57.0,57.0,56.97,56.97,20989.0,51.1521,51.1521,51.1252,51.1252,20989.0
2019-09-24 12:55:00,56.97,56.99,56.95,56.96,71876.0,51.1252,51.1431,51.1072,51.1162,71876.0
2019-09-24 13:00:00,56.96,57.01,56.96,56.99,47712.0,51.1162,51.1611,51.1162,51.1431,47712.0
2019-09-24 13:05:00,56.99,57.02,56.98,57.01,20524.0,51.1431,51.1701,51.1342,51.1611,20524.0
2019-09-24 13:10:00,57.0,57.01,56.95,56.97,152870.0,51.1521,51.1611,51.1072,51.1252,152870.0
2019-09-24 13:15:00,56.97,56.99,56.96,56.99,33644.0,51.1252,51.1431,51.1162,51.1431,33644.0
2019-09-24 13:20:00,56.98,56.98,56.95,56.96,28074.0,51.1342,51.1342,51.1072,51.1162,28074.0
2019-09-24 13:25:00,56.97,57.01,56.96,56.97,111919.0,51.1252,51.1611,51.1162,51.1252,111919.0
2019-09-24 13:30:00,56.96,57.02,56.96,56.99,129663.0,51.1162,51.1701,51.1162,51.1431,129663.0
2019-09-24 13:35:00,56.99,57.02,56.99,57.0,63160.0,51.1431,51.1701,51.1431,51.1521,63160.0
2019-09-24 13:40:00,57.01,57.03,57.0,57.03,59327.0,51.1611,51.179,51.1521,51.179,59327.0
2019-09-24 13:45:00,57.03,57.04,57.01,57.03,22655.0,51.179,51.188,51.1611,51.179,22655.0
2019-09-24 13:50:00,57.03,57.05,57.0,57.0,222624.0,51.179,51.197,51.1521,51.1521,222624.0
2019-09-24 13:55:00,57.01,57.05,56.97,57.03,791833.0,51.1611,51.197,51.1252,51.179,791833.0
2019-09-24 14:00:00,57.03,57.03,57.0,57.01,225092.0,51.179,51.179,51.1521,51.1611,225092.0
2019-09-24 14:05:00,57.0,57.02,56.94,56.95,112054.0,51.1521,51.1701,51.0983,51.1072,112054.0
2019-09-24 14:10:00,56.95,57.12,56.95,57.08,370202.0,51.1072,51.2598,51.1072,51.2239,370202.0
2019-09-24 14:15:00,57.09,57.14,57.07,57.11,116141.0,51.2329,51.2778,51.2149,51.2508,116141.0
2019-09-24 14:20:00,57.11,57.12,57.08,57.09,89387.0,51.2508,51.2598,51.2239,51.2329,89387.0
2019-09-24 14:25:00,57.09,57.11,57.08,57.09,32809.0,51.2329,51.2508,51.2239,51.2329,32809.0
2019-09-24 14:30:00,57.09,57.11,57.08,57.09,63030.0,51.2329,51.2508,51.2239,51.2329,63030.0
2019-09-24 14:35:00,57.1,57.13,57.01,57.05,503121.0,51.2419,51.2688,51.1611,51.197,503121.0
2019-09-24 14:40:00,57.05,57.07,57.03,57.05,34668.0,51.197,51.2149,51.179,51.197,34668.0
2019-09-24 14:45:00,57.05,57.08,57.03,57.07,39308.0,51.197,51.2239,51.179,51.2149,39308.0
2019-09-24 14:50:00,57.06,57.11,57.05,57.09,186505.0,51.206,51.2508,51.197,51.2329,186505.0
2019-09-24 14:55:00,57.09,57.1,57.07,57.07,58489.0,51.2329,51.2419,51.2149,51.2149,58489.0
2019-09-24 15:00:00,57.07,57.1,57.05,57.09,64515.0,51.2149,51.2419,51.197,51.2329,64515.0
2019-09-24 15:05:00,57.1,57.1,57.08,57.08,44386.0,51.2419,51.2419,51.2239,51.2239,44386.0
2019-09-24 15:10:00,57.08,57.13,57.07,57.11,37204.0,51.2239,51.2688,51.2149,51.2508,37204.0
2019-09-24 15:15:00,57.12,57.12,57.09,57.09,32001.0,51.2598,51.2598,51.2329,51.2329,32001.0
2019-09-24 15:20:00,57.1,57.1,57.03,57.03,120322.0,51.2419,51.2419,51.179,51.179,120322.0
2019-09-24 15:25:00,57.03,57.05,57.02,57.03,207376.0,51.179,51.197,51.1701,51.179,207376.0
2019-09-24 15:30:00,57.03,57.03,56.99,57.0,92823.0,51.179,51.179,51.1431,51.1521,92823.0
2019-09-24 15:35:00,57.0,57.0,56.98,56.99,40749.0,51.1521,51.1521,51.1342,51.1431,40749.0
2019-09-24 15:40:00,56.99,57.02,56.99,57.0,35201.0,51.1431,51.1701,51.1431,51.1521,35201.0
2019-09-24 15:45:00,57.0,57.05,56.99,57.05,77435.0,51.1521,51.197,51.1431,51.197,77435.0
2019-09-24 15:50:00,57.04,57.05,56.99,57.04,173009.0,51.188,51.197,51.1431,51.188,173009.0
2019-09-24 15:55:00,57.03,57.03,56.98,56.98,372104.0,51.179,51.179,51.1342,51.1342,372104.0
2019-09-25 09:30:00,56.94,56.99,56.93,56.98,322252.0,51.0983,51.1431,51.0893,51.1342,322252.0
2019-09-25 09:35:00,56.98,57.01,56.97,57.0,120590.0,51.1342,51.1611,51.1252,51.1521,120590.0
2019-09-25 09:40:00,56.99,57.01,56.96,56.97,212516.0,51.1431,51.1611,51.1162,51.1252,212516.0
2019-09-25 09:45:00,56.97,56.97,56.93,56.95,107536.0,51.1252,51.1252,51.0893,51.1072,107536.0
2019-09-25 09:50:00,56.95,56.95,56.92,56.93,89975.0,51.1072,51.1072,51.0803,51.0893,89975.0
2019-09-25 09:55:00,56.92,56.92,56.86,56.88,75170.0,51.0803,51.0803,51.0265,51.0444,75170.0
2019-09-25 10:00:00,56.88,56.89,56.81,56.86,294562.0,51.0444,51.0534,50.9816,51.0265,294562.0
2019-09-25 10:05:00,56.86,56.95,56.84,56.92,124765.0,51.0265,51.1072,51.0085,51.0803,124765.0
2019-09-25 10:10:00,56.92,56.93,56.88,56.89,27528.0,51.0803,51.0893,51.0444,51.0534,27528.0
2019-09-25 10:15:00,56.88,56.91,56.87,56.88,101830.0,51.0444,51.0714,51.0355,51.0444,101830.0
2019-09-25 10:20:00,56.88,56.9,56.86,56.87,52017.0,51.0444,51.0624,51.0265,51.0355,52017.0
2019-09-25 10:25:00,56.88,56.93,56.87,56.93,30865.0,51.0444,51.0893,51.0355,51.0893,30865.0
2019-09-25 10:30:00,56.93,56.97,56.92,56.95,74540.0,51.0893,51.1252,51.0803,51.1072,74540.0
2019-09-25 10:35:00,56.96,56.98,56.94,56.97,40051.0,51.1162,51.1342,51.0983,51.1252,40051.0
2019-09-25 10:40:00,56.97,56.97,56.92,56.95,33164.0,51.1252,51.1252,51.0803,51.1072,33164.0
2019-09-25 10:45:00,56.94,56.97,56.94,56.95,109247.0,51.0983,51.1252,51.0983,51.1072,109247.0
2019-09-25 10:50:00,56.96,57.07,56.94,57.02,156994.0,51.1162,51.2149,51.0983,51.1701,156994.0
2019-09-25 10:55:00,57.02,57.06,57.02,57.04,171046.0,51.1701,51.206,51.1701,51.188,171046.0
2019-09-25 11:00:00,57.05,57.07,57.04,57.05,37612.0,51.197,51.2149,51.188,51.197,37612.0
2019-09-25 11:05:00,57.06,57.07,57.04,57.04,43395.0,51.206,51.2149,51.188,51.188,43395.0
2019-09-25 11:10:00,57.04,57.05,57.02,57.05,26761.0,51.188,51.197,51.1701,51.197,26761.0
2019-09-25 11:15:00,57.05,57.07,57.03,57.04,31866.0,51.197,51.2149,51.179,51.188,31866.0
2019-09-25 11:20:00,57.04,57.08,57.03,57.05,98158.0,51.188,51.2239,51.179,51.197,98158.0
2019-09-25 11:25:00,57.05,57.06,57.03,57.04,41790.0,51.197,51.206,51.179,51.188,41790.0
2019-09-25 11:30:00,57.04,57.06,57.03,57.05,40250.0,51.188,51.206,51.179,51.197,40250.0
2019-09-25 11:35:00,57.05,57.06,57.02,57.04,115847.0,51.197,51.206,51.1701,51.188,115847.0
2019-09-25 11:40:00,57.05,57.06,57.01,57.01,30266.0,51.197,51.206,51.1611,51.1611,30266.0
2019-09-25 11:45:00,57.02,57.03,56.99,57.0,47843.0,51.1701,51.179,51.1431,51.1521,47843.0
2019-09-25 11:50:00,57.0,57.0,56.98,56.99,23547.0,51.1521,51.1521,51.1342,51.1431,23547.0
2019-09-25 11:55:00,57.0,57.01,56.98,57.01,45486.0,51.1521,51.1611,51.1342,51.1611,45486.0
2019-09-25 12:00:00,57.01,57.03,57.01,57.03,32860.0,51.1611,51.179,51.1611,51.179,32860.0
2019-09-25 12:05:00,57.03,57.05,57.02,57.04,99483.0,51.179,51.197,51.1701,51.188,99483.0
2019-09-25 12:10:00,57.04,57.04,57.02,57.03,40456.0,51.188,51.188,51.1701,51.179,40456.0
2019-09-25 12:15:00,57.02,57.04,57.0,57.01,783734.0,51.1701,51.188,51.1521,51.1611,783734.0
2019-09-25 12:20:00,57.02,57.02,57.0,57.01,11189.0,51.1701,51.1701,51.1521,51.1611,11189.0
2019-09-25 12:25:00,57.01,57.04,57.01,57.03,53057.0,51.1611,51.188,51.1611,51.179,53057.0
2019-09-25 12:30:00,57.04,57.05,57.03,57.05,35769.0,51.188,51.197,51.179,51.197,35769.0
2019-09-25 12:35:00,57.04,57.07,57.04,57.07,36067.0,51.188,51.2149,51.188,51.2149,36067.0
2019-09-25 12:40:00,57.07,57.07,57.05,57.07,17780.0,51.2149,51.2149,51.197,51.2149,17780.0
2019-09-25 12:45:00,57.06,57.08,57.06,57.07,48010.0,51.206,51.2239,51.206,51.2149,48010.0
2019-09-25 12:50:00,57.06,57.08,57.05,57.07,32058.0,51.206,51.2239,51.197,51.2149,32058.0
2019-09-25 12:55:00,57.07,57.11,57.04,57.04,80103.0,51.2149,51.2508,51.188,51.188,80103.0
2019-09-25 13:00:00,57.05,57.05,57.03,57.03,17459.0,51.197,51.197,51.179,51.179,17459.0
2019-09-25 13:05:00,57.03,57.07,57.03,57.07,20377.0,51.179,51.2149,51.179,51.2149,20377.0
2019-09-25 13:10:00,57.07,57.08,57.06,57.07,12426.0,51.2149,51.2239,51.206,51.2149,12426.0
2019-09-25 13:15:00,57.07,57.08,57.04,57.06,18677.0,51.2149,51.2239,51.188,51.206,18677.0
2019-09-25 13:20:00,57.05,57.08,57.05,57.07,19350.0,51.197,51.2239,51.197,51.2149,19350.0
2019-09-25 13:25:00,57.08,57.09,57.07,57.08,13933.0,51.2239,51.2329,51.2149,51.2239,13933.0
2019-09-25 13:30:00,57.08,57.09,57.07,57.08,17171.0,51.2239,51.2329,51.2149,51.2239,17171.0
2019-09-25 13:35:00,57.07,57.11,57.07,57.09,25943.0,51.2149,51.2508,51.2149,51.2329,25943.0
2019-09-25 13:40:00,57.1,57.1,57.09,57.1,13746.0,51.2419,51.2419,51.2329,51.2419,13746.0
2019-09-25 13:45:00,57.1,57.13,57.09,57.12,70475.0,51.2419,51.2688,51.2329,51.2598,70475.0
2019-09-25 13:50:00,57.12,57.16,57.12,57.15,17446.0,51.2598,51.2957,51.2598,51.2867,17446.0
2019-09-25 13:55:00,57.14,57.17,57.14,57.15,54566.0,51.2778,51.3047,51.2778,51.2867,54566.0
2019-09-25 14:00:00,57.15,57.19,57.14,57.16,95291.0,51.2867,51.3226,51.2778,51.2957,95291.0
2019-09-25 14:05:00,57.16,57.19,57.16,57.18,225424.0,51.2957,51.3226,51.2957,51.3137,225424.0
2019-09-25 14:10:00,57.19,57.21,57.18,57.21,36580.0,51.3226,51.3406,51.3137,51.3406,36580.0
2019-09-25 14:15:00,57.21,57.22,57.2,57.22,29554.0,51.3406,51.3495,51.3316,51.3495,29554.0
2019-09-25 14:20:00,57.22,57.23,57.21,57.23,19555.0,51.3495,51.3585,51.3406,51.3585,19555.0
2019-09-25 14:25:00,57.22,57.23,57.22,57.22,19601.0,51.3495,51.3585,51.3495,51.3495,19601.0
2019-09-25 14:30:00,57.22,57.22,57.2,57.2,33873.0,51.3495,51.3495,51.3316,51.3316,33873.0
2019-09-25 14:35:00,57.21,57.21,57.2,57.2,19401.0,51.3406,51.3406,51.3316,51.3316,19401.0
2019-09-25 14:40:00,57.21,57.22,57.2,57.22,67636.0,51.3406,51.3495,51.3316,51.3495,67636.0
2019-09-25 14:45:00,57.21,57.22,57.2,57.2,20087.0,51.3406,51.3495,51.3316,51.3316,20087.0
2019-09-25 14:50:00,57.21,57.21,57.18,57.2,21999.0,51.3406,51.3406,51.3137,51.3316,21999.0
2019-09-25 14:55:00,57.2,57.21,57.19,57.2,19703.0,51.3316,51.3406,51.3226,51.3316,19703.0
2019-09-25 15:00:00,57.2,57.21,57.19,57.21,17507.0,51.3316,51.3406,51.3226,51.3406,17507.0
2019-09-25 15:05:00,57.2,57.22,57.2,57.21,31921.0,51.3316,51.3495,51.3316,51.3406,31921.0
2019-09-25 15:10:00,57.22,57.24,57.21,57.23,36332.0,51.3495,51.3675,51.3406,51.3585,36332.0
2019-09-25 15:15:00,57.23,57.23,57.21,57.22,20211.0,51.3585,51.3585,51.3406,51.3495,20211.0
2019-09-25 15:20:00,57.23,57.23,57.21,57.22,21913.0,51.3585,51.3585,51.3406,51.3495,21913.0
2019-09-25 15:25:00,57.22,57.22,57.2,57.21,17675.0,51.3495,51.3495,51.3316,51.3406,17675.0
2019-09-25 15:30:00,57.21,57.21,57.2,57.21,50741.0,51.3406,51.3406,51.3316,51.3406,50741.0
2019-09-25 15:35:00,57.21,57.23,57.21,57.23,26482.0,51.3406,51.3585,51.3406,51.3585,26482.0
2019-09-25 15:40:00,57.22,57.24,57.22,57.24,88021.0,51.3495,51.3675,51.3495,51.3675,88021.0
2019-09-25 15:45:00,57.24,57.24,57.22,57.23,62169.0,51.3675,51.3675,51.3495,51.3585,62169.0
2019-09-25 15:50:00,57.24,57.25,57.21,57.21,68735.0,51.3675,51.3765,51.3406,51.3406,68735.0
2019-09-25 15:55:00,57.21,57.21,57.17,57.19,256371.0,51.3406,51.3406,51.3047,51.3226,256371.0
2019-09-26 09:30:00,57.44,57.45,57.36,57.36,133205.0,51.547,51.556,51.4752,51.4752,133205.0
2019-09-26 09:35:00,57.35,57.41,57.35,57.39,294414.0,51.4662,51.5201,51.4662,51.5021,294414.0
2019-09-26 09:40:00,57.39,57.4,57.36,57.39,305310.0,51.5021,51.5111,51.4752,51.5021,305310.0
2019-09-26 09:45:00,57.39,57.42,57.38,57.4,68850.0,51.5021,51.529,51.4931,51.5111,68850.0
2019-09-26 09:50:00,57.4,57.4,57.38,57.4,57690.0,51.5111,51.5111,51.4931,51.5111,57690.0
2019-09-26 09:55:00,57.39,57.4,57.36,57.39,63196.0,51.5021,51.5111,51.4752,51.5021,63196.0
2019-09-26 10:00:00,57.39,57.43,57.38,57.42,53811.0,51.5021,51.538,51.4931,51.529,53811.0
2019-09-26 10:05:00,57.43,57.43,57.39,57.39,87159.0,51.538,51.538,51.5021,51.5021,87159.0
2019-09-26 10:10:00,57.4,57.4,57.36,57.37,41378.0,51.5111,51.5111,51.4752,51.4842,41378.0
2019-09-26 10:15:00,57.37,57.37,57.32,57.32,101309.0,51.4842,51.4842,51.4393,51.4393,101309.0
2019-09-26 10:20:00,57.33,57.33,57.3,57.31,24053.0,51.4483,51.4483,51.4213,51.4303,24053.0
2019-09-26 10:25:00,57.31,57.37,57.31,57.36,36153.0,51.4303,51.4842,51.4303,51.4752,36153.0
2019-09-26 10:30:00,57.35,57.36,57.32,57.32,26179.0,51.4662,51.4752,51.4393,51.4393,26179.0
2019-09-26 10:35:00,57.33,57.33,57.31,57.33,18361.0,51.4483,51.4483,51.4303,51.4483,18361.0
2019-09-26 10:40:00,57.33,57.33,57.31,57.32,13075.0,51.4483,51.4483,51.4303,51.4393,13075.0
2019-09-26 10:45:00,57.31,57.32,57.29,57.32,29050.0,51.4303,51.4393,51.4124,51.4393,29050.0
2019-09-26 10:50:00,57.32,57.32,57.29,57.29,23812.0,51.4393,51.4393,51.4124,51.4124,23812.0
2019-09-26 10:55:00,57.29,57.3,57.25,57.27,152735.0,51.4124,51.4213,51.3765,51.3944,152735.0
2019-09-26 11:00:00,57.27,57.28,57.23,57.27,57666.0,51.3944,51.4034,51.3585,51.3944,57666.0
2019-09-26 11:05:00,57.27,57.3,57.26,57.28,80248.0,51.3944,51.4213,51.3854,51.4034,80248.0
2019-09-26 11:10:00,57.29,57.31,57.29,57.29,28473.0,51.4124,51.4303,51.4124,51.4124,28473.0
2019-09-26 11:15:00,57.29,57.29,57.22,57.23,54858.0,51.4124,51.4124,51.3495,51.3585,54858.0
2019-09-26 11:20:00,57.23,57.25,57.22,57.23,202260.0,51.3585,51.3765,51.3495,51.3585,202260.0
2019-09-26 11:25:00,57.23,57.25,57.21,57.25,91775.0,51.3585,51.3765,51.3406,51.3765,91775.0
2019-09-26 11:30:00,57.26,57.26,57.21,57.25,31370.0,51.3854,51.3854,51.3406,51.3765,31370.0
2019-09-26 11:35:00,57.25,57.3,57.25,57.29,72384.0,51.3765,51.4213,51.3765,51.4124,72384.0
2019-09-26 11:40:00,57.28,57.29,57.24,57.25,27203.0,51.4034,51.4124,51.3675,51.3765,27203.0
2019-09-26 11:45:00,57.25,57.25,57.23,57.25,110917.0,51.3765,51.3765,51.3585,51.3765,110917.0
2019-09-26 11:50:00,57.25,57.25,57.22,57.23,34172.0,51.3765,51.3765,51.3495,51.3585,34172.0
2019-09-26 11:55:00,57.23,57.25,57.21,57.24,57823.0,51.3585,51.3765,51.3406,51.3675,57823.0
2019-09-26 12:00:00,57.24,57.26,57.21,57.25,60493.0,51.3675,51.3854,51.3406,51.3765,60493.0
2019-09-26 12:05:00,57.25,57.27,57.23,57.23,53385.0,51.3765,51.3944,51.3585,51.3585,53385.0
2019-09-26 12:10:00,57.25,57.25,57.22,57.24,47342.0,51.3765,51.3765,51.3495,51.3675,47342.0
2019-09-26 12:15:00,57.24,57.26,57.24,57.26,29376.0,51.3675,51.3854,51.3675,51.3854,29376.0
2019-09-26 12:20:00,57.26,57.27,57.24,57.26,79000.0,51.3854,51.3944,51.3675,51.3854,79000.0
2019-09-26 12:25:00,57.26,57.28,57.24,57.26,88995.0,51.3854,51.4034,51.3675,51.3854,88995.0
2019-09-26 12:30:00,57.26,57.26,57.22,57.23,55193.0,51.3854,51.3854,51.3495,51.3585,55193.0
2019-09-26 12:35:00,57.23,57.26,57.23,57.26,109807.0,51.3585,51.3854,51.3585,51.3854,109807.0
2019-09-26 12:40:00,57.26,57.26,57.24,57.24,59413.0,51.3854,51.3854,51.3675,51.3675,59413.0
2019-09-26 12:45:00,57.23,57.24,57.21,57.22,39320.0,51.3585,51.3675,51.3406,51.3495,39320.0
2019-09-26 12:50:00,57.21,57.22,57.2,57.21,127975.0,51.3406,51.3495,51.3316,51.3406,127975.0
2019-09-26 12:55:00,57.22,57.23,57.21,57.23,50997.0,51.3495,51.3585,51.3406,51.3585,50997.0
2019-09-26 13:00:00,57.23,57.25,57.23,57.24,16251.0,51.3585,51.3765,51.3585,51.3675,16251.0
2019-09-26 13:05:00,57.25,57.26,57.24,57.25,79258.0,51.3765,51.3854,51.3675,51.3765,79258.0
2019-09-26 13:10:00,57.25,57.25,57.23,57.24,49511.0,51.3765,51.3765,51.3585,51.3675,49511.0
2019-09-26 13:15:00,57.24,57.24,57.23,57.24,17740.0,51.3675,51.3675,51.3585,51.3675,17740.0
2019-09-26 13:20:00,57.23,57.24,57.23,57.23,4650.0,51.3585,51.3675,51.3585,51.3585,4650.0
2019-09-26 13:25:00,57.23,57.25,57.22,57.25,15331.0,51.3585,51.3765,51.3495,51.3765,15331.0
2019-09-26 13:30:00,57.25,57.28,57.25,57.27,14249.0,51.3765,51.4034,51.3765,51.3944,14249.0
2019-09-26 13:35:00,57.27,57.29,57.26,57.29,43849.0,51.3944,51.4124,51.3854,51.4124,43849.0
2019-09-26 13:40:00,57.29,57.31,57.28,57.3,14344.0,51.4124,51.4303,51.4034,51.4213,14344.0
2019-09-26 13:45:00,57.3,57.31,57.3,57.31,13021.0,51.4213,51.4303,51.4213,51.4303,13021.0
2019-09-26 13:50:00,57.31,57.31,57.29,57.31,54472.0,51.4303,51.4303,51.4124,51.4303,54472.0
2019-09-26 13:55:00,57.31,57.31,57.29,57.3,23751.0,51.4303,51.4303,51.4124,51.4213,23751.0
2019-09-26 14:00:00,57.3,57.33,57.28,57.3,710101.0,51.4213,51.4483,51.4034,51.4213,710101.0
2019-09-26 14:05:00,57.3,57.33,57.29,57.32,91749.0,51.4213,51.4483,51.4124,51.4393,91749.0
2019-09-26 14:10:00,57.32,57.32,57.3,57.3,15800.0,51.4393,51.4393,51.4213,51.4213,15800.0
2019-09-26 14:15:00,57.3,57.33,57.3,57.32,66934.0,51.4213,51.4483,51.4213,51.4393,66934.0
2019-09-26 14:20:00,57.33,57.34,57.33,57.34,28898.0,51.4483,51.4572,51.4483,51.4572,28898.0
2019-09-26 14:25:00,57.33,57.33,57.32,57.33,31472.0,51.4483,51.4483,51.4393,51.4483,31472.0
2019-09-26 14:30:00,57.33,57.33,57.32,57.32,14218.0,51.4483,51.4483,51.4393,51.4393,14218.0
2019-09-26 14:35:00,57.32,57.32,57.3,57.3,53669.0,51.4393,51.4393,51.4213,51.4213,53669.0
2019-09-26 14:40:00,57.3,57.32,57.3,57.31,16333.0,51.4213,51.4393,51.4213,51.4303,16333.0
2019-09-26 14:45:00,57.3,57.31,57.3,57.3,62090.0,51.4213,51.4303,51.4213,51.4213,62090.0
2019-09-26 14:50:00,57.3,57.3,57.28,57.28,31982.0,51.4213,51.4213,51.4034,51.4034,31982.0
2019-09-26 14:55:00,57.29,57.29,57.26,57.28,65956.0,51.4124,51.4124,51.3854,51.4034,65956.0
2019-09-26 15:00:00,57.28,57.29,57.28,57.28,31107.0,51.4034,51.4124,51.4034,51.4034,31107.0
2019-09-26 15:05:00,57.28,57.29,57.26,57.29,62888.0,51.4034,51.4124,51.3854,51.4124,62888.0
2019-09-26 15:10:00,57.29,57.3,57.27,57.29,112843.0,51.4124,51.4213,51.3944,51.4124,112843.0
2019-09-26 15:15:00,57.29,57.3,57.28,57.29,22216.0,51.4124,51.4213,51.4034,51.4124,22216.0
2019-09-26 15:20:00,57.29,57.3,57.28,57.29,25186.0,51.4124,51.4213,51.4034,51.4124,25186.0
2019-09-26 15:25:00,57.29,57.33,57.27,57.3,183896.0,51.4124,51.4483,51.3944,51.4213,183896.0
2019-09-26 15:30:00,57.3,57.31,57.29,57.3,68963.0,51.4213,51.4303,51.4124,51.4213,68963.0
2019-09-26 15:35:00,57.3,57.31,57.28,57.28,240835.0,51.4213,51.4303,51.4034,51.4034,240835.0
2019-09-26 15:40:00,57.28,57.28,57.26,57.28,88414.0,51.4034,51.4034,51.3854,51.4034,88414.0
2019-09-26 15:45:00,57.28,57.29,57.27,57.29,63026.0,51.4034,51.4124,51.3944,51.4124,63026.0
2019-09-26 15:50:00,57.29,57.3,57.26,57.28,81111.0,51.4124,51.4213,51.3854,51.4034,81111.0
2019-09-26 15:55:00,57.28,57.3,57.25,57.3,374868.0,51.4034,51.4213,51.3765,51.4213,374868.0
2019-09-27 09:30:00,56.73,56.77,56.72,56.72,135163.0,50.9098,50.9457,50.9008,50.9008,135163.0
2019-09-27 09:35:00,56.73,56.75,56.71,56.71,274354.0,50.9098,50.9278,50.8919,50.8919,274354.0
2019-09-27 09:40:00,56.72,56.73,56.7,56.73,329941.0,50.9008,50.9098,50.8829,50.9098,329941.0
2019-09-27 09:45:00,56.73,56.74,56.71,56.73,214174.0,50.9098,50.9188,50.8919,50.9098,214174.0
2019-09-27 09:50:00,56.73,56.73,56.67,56.67,400424.0,50.9098,50.9098,50.856,50.856,400424.0
2019-09-27 09:55:00,56.66,56.67,56.63,56.66,47314.0,50.847,50.856,50.8201,50.847,47314.0
2019-09-27 10:00:00,56.66,56.66,56.63,56.63,150538.0,50.847,50.847,50.8201,50.8201,150538.0
2019-09-27 10:05:00,56.63,56.66,56.62,56.65,15281.0,50.8201,50.847,50.8111,50.838,15281.0
2019-09-27 10:10:00,56.65,56.66,56.64,56.65,14482.0,50.838,50.847,50.8291,50.838,14482.0
2019-09-27 10:15:00,56.64,56.65,56.62,56.64,302074.0,50.8291,50.838,50.8111,50.8291,302074.0
2019-09-27 10:20:00,56.64,56.66,56.63,56.65,86361.0,50.8291,50.847,50.8201,50.838,86361.0
2019-09-27 10:25:00,56.64,56.67,56.63,56.66,37292.0,50.8291,50.856,50.8201,50.847,37292.0
2019-09-27 10:30:00,56.66,56.66,56.63,56.64,22903.0,50.847,50.847,50.8201,50.8291,22903.0
2019-09-27 10:35:00,56.64,56.66,56.63,56.66,49114.0,50.8291,50.847,50.8201,50.847,49114.0
2019-09-27 10:40:00,56.66,56.67,56.65,56.67,29962.0,50.847,50.856,50.838,50.856,29962.0
2019-09-27 10:45:00,56.67,56.69,56.65,56.68,56565.0,50.856,50.8739,50.838,50.865,56565.0
2019-09-27 10:50:00,56.68,56.69,56.67,56.69,83533.0,50.865,50.8739,50.856,50.8739,83533.0
2019-09-27 10:55:00,56.69,56.74,56.69,56.73,176162.0,50.8739,50.9188,50.8739,50.9098,176162.0
2019-09-27 11:00:00,56.73,56.75,56.71,56.74,125324.0,50.9098,50.9278,50.8919,50.9188,125324.0
2019-09-27 11:05:00,56.74,56.75,56.72,56.74,47613.0,50.9188,50.9278,50.9008,50.9188,47613.0
2019-09-27 11:10:00,56.74,56.75,56.73,56.74,22655.0,50.9188,50.9278,50.9098,50.9188,22655.0
2019-09-27 11:15:00,56.75,56.75,56.72,56.72,50408.0,50.9278,50.9278,50.9008,50.9008,50408.0
2019-09-27 11:20:00,56.73,56.74,56.71,56.74,147352.0,50.9098,50.9188,50.8919,50.9188,147352.0
2019-09-27 11:25:00,56.74,56.75,56.73,56.75,16321.0,50.9188,50.9278,50.9098,50.9278,16321.0
2019-09-27 11:30:00,56.75,56.77,56.73,56.76,30135.0,50.9278,50.9457,50.9098,50.9367,30135.0
2019-09-27 11:35:00,56.76,56.76,56.46,56.56,558018.0,50.9367,50.9367,50.6675,50.7573,558018.0
2019-09-27 11:40:00,56.56,56.64,56.52,56.54,210245.0,50.7573,50.8291,50.7214,50.7393,210245.0
2019-09-27 11:45:00,56.54,56.58,56.52,56.57,107767.0,50.7393,50.7752,50.7214,50.7662,107767.0
2019-09-27 11:50:00,56.57,56.59,56.54,56.59,109440.0,50.7662,50.7842,50.7393,50.7842,109440.0
2019-09-27 11:55:00,56.6,56.73,56.6,56.67,90391.0,50.7932,50.9098,50.7932,50.856,90391.0
2019-09-27 12:00:00,56.67,56.68,56.62,56.63,40258.0,50.856,50.865,50.8111,50.8201,40258.0
2019-09-27 12:05:00,56.63,56.64,56.6,56.64,17100.0,50.8201,50.8291,50.7932,50.8291,17100.0
2019-09-27 12:10:00,56.63,56.66,56.61,56.65,31810.0,50.8201,50.847,50.8021,50.838,31810.0
2019-09-27 12:15:00,56.65,56.67,56.56,56.57,44436.0,50.838,50.856,50.7573,50.7662,44436.0
2019-09-27 12:20:00,56.57,56.61,56.57,56.59,30200.0,50.7662,50.8021,50.7662,50.7842,30200.0
2019-09-27 12:25:00,56.6,56.63,56.58,56.62,27030.0,50.7932,50.8201,50.7752,50.8111,27030.0
2019-09-27 12:30:00,56.61,56.61,56.58,56.61,321237.0,50.8021,50.8021,50.7752,50.8021,321237.0
2019-09-27 12:35:00,56.61,56.62,56.59,56.61,17371.0,50.8021,50.8111,50.7842,50.8021,17371.0
2019-09-27 12:40:00,56.61,56.63,56.58,56.58,25794.0,50.8021,50.8201,50.7752,50.7752,25794.0
2019-09-27 12:45:00,56.58,56.59,56.52,56.53,33489.0,50.7752,50.7842,50.7214,50.7303,33489.0
2019-09-27 12:50:00,56.53,56.57,56.52,56.54,16476.0,50.7303,50.7662,50.7214,50.7393,16476.0
2019-09-27 12:55:00,56.54,56.56,56.48,56.48,34077.0,50.7393,50.7573,50.6855,50.6855,34077.0
2019-09-27 13:00:00,56.48,56.51,56.47,56.5,87452.0,50.6855,50.7124,50.6765,50.7034,87452.0
2019-09-27 13:05:00,56.5,56.54,56.49,56.53,27479.0,50.7034,50.7393,50.6944,50.7303,27479.0
2019-09-27 13:10:00,56.53,56.54,56.52,56.53,21278.0,50.7303,50.7393,50.7214,50.7303,21278.0
2019-09-27 13:15:00,56.53,56.53,56.5,56.51,17923.0,50.7303,50.7303,50.7034,50.7124,17923.0
2019-09-27 13:20:00,56.52,56.53,56.5,56.52,17142.0,50.7214,50.7303,50.7034,50.7214,17142.0
2019-09-27 13:25:00,56.51,56.54,56.51,56.54,13796.0,50.7124,50.7393,50.7124,50.7393,13796.0
2019-09-27 13:30:00,56.54,56.54,56.5,56.53,19604.0,50.7393,50.7393,50.7034,50.7303,19604.0
2019-09-27 13:35:00,56.53,56.54,56.52,56.54,11490.0,50.7303,50.7393,50.7214,50.7393,11490.0
2019-09-27 13:40:00,56.54,56.56,56.54,56.54,62298.0,50.7393,50.7573,50.7393,50.7393,62298.0
2019-09-27 13:45:00,56.54,56.54,56.51,56.52,30046.0,50.7393,50.7393,50.7124,50.7214,30046.0
2019-09-27 13:50:00,56.51,56.53,56.48,56.53,68739.0,50.7124,50.7303,50.6855,50.7303,68739.0
2019-09-27 13:55:00,56.52,56.54,56.51,56.52,65211.0,50.7214,50.7393,50.7124,50.7214,65211.0
2019-09-27 14:00:00,56.52,56.52,56.48,56.5,29267.0,50.7214,50.7214,50.6855,50.7034,29267.0
2019-09-27 14:05:00,56.5,56.51,56.48,56.48,27607.0,50.7034,50.7124,50.6855,50.6855,27607.0
2019-09-27 14:10:00,56.48,56.5,56.48,56.5,15460.0,50.6855,50.7034,50.6855,50.7034,15460.0
2019-09-27 14:15:00,56.51,56.51,56.48,56.49,54637.0,50.7124,50.7124,50.6855,50.6944,54637.0
2019-09-27 14:20:00,56.5,56.51,56.48,56.48,52003.0,50.7034,50.7124,50.6855,50.6855,52003.0
2019-09-27 14:25:00,56.48,56.5,56.47,56.49,36831.0,50.6855,50.7034,50.6765,50.6944,36831.0
2019-09-27 14:30:00,56.49,56.49,56.47,56.47,23196.0,50.6944,50.6944,50.6765,50.6765,23196.0
2019-09-27 14:35:00,56.47,56.49,56.45,56.46,61348.0,50.6765,50.6944,50.6585,50.6675,61348.0
2019-09-27 14:40:00,56.47,56.48,56.45,56.45,92029.0,50.6765,50.6855,50.6585,50.6585,92029.0
2019-09-27 14:45:00,56.46,56.47,56.44,56.44,11588.0,50.6675,50.6765,50.6496,50.6496,11588.0
2019-09-27 14:50:00,56.44,56.44,56.4,56.41,136403.0,50.6496,50.6496,50.6137,50.6227,136403.0
2019-09-27 14:55:00,56.42,56.43,56.41,56.42,25933.0,50.6316,50.6406,50.6227,50.6316,25933.0
2019-09-27 15:00:00,56.43,56.45,56.41,56.45,49525.0,50.6406,50.6585,50.6227,50.6585,49525.0
2019-09-27 15:05:00,56.45,56.45,56.42,56.43,18331.0,50.6585,50.6585,50.6316,50.6406,18331.0
2019-09-27 15:10:00,56.44,56.45,56.42,56.44,36155.0,50.6496,50.6585,50.6316,50.6496,36155.0
2019-09-27 15:15:00,56.44,56.49,56.44,56.48,49236.0,50.6496,50.6944,50.6496,50.6855,49236.0
2019-09-27 15:20:00,56.47,56.48,56.46,56.47,19839.0,50.6765,50.6855,50.6675,50.6765,19839.0
2019-09-27 15:25:00,56.47,56.47,56.44,56.45,19765.0,50.6765,50.6765,50.6496,50.6585,19765.0
2019-09-27 15:30:00,56.45,56.51,56.44,56.51,31746.0,50.6585,50.7124,50.6496,50.7124,31746.0
2019-09-27 15:35:00,56.51,56.51,56.47,56.5,19018.0,50.7124,50.7124,50.6765,50.7034,19018.0
2019-09-27 15:40:00,56.49,56.52,56.49,56.51,15262.0,50.6944,50.7214,50.6944,50.7124,15262.0
2019-09-27 15:45:00,56.5,56.53,56.5,56.52,59924.0,50.7034,50.7303,50.7034,50.7214,59924.0
2019-09-27 15:50:00,56.52,56.55,56.5,56.52,217035.0,50.7214,50.7483,50.7034,50.7214,217035.0
2019-09-27 15:55:00,56.52,56.52,56.47,56.5,332067.0,50.7214,50.7214,50.6765,50.7034,332067.0
2019-09-30 09:30:00,56.32,56.33,56.25,56.32,127197.0,50.5419,50.5509,50.4791,50.5419,127197.0
2019-09-30 09:35:00,56.33,56.33,56.29,56.33,66419.0,50.5509,50.5509,50.515,50.5509,66419.0
2019-09-30 09:40:00,56.33,56.35,56.33,56.35,39175.0,50.5509,50.5688,50.5509,50.5688,39175.0
2019-09-30 09:45:00,56.35,56.4,56.34,56.39,37806.0,50.5688,50.6137,50.5598,50.6047,37806.0
2019-09-30 09:50:00,56.4,56.43,56.39,56.42,40229.0,50.6137,50.6406,50.6047,50.6316,40229.0
2019-09-30 09:55:00,56.42,56.44,56.39,56.43,43878.0,50.6316,50.6496,50.6047,50.6406,43878.0
2019-09-30 10:00:00,56.43,56.44,56.43,56.44,25674.0,50.6406,50.6496,50.6406,50.6496,25674.0
2019-09-30 10:05:00,56.44,56.46,56.43,56.45,86795.0,50.6496,50.6675,50.6406,50.6585,86795.0
2019-09-30 10:10:00,56.45,56.48,56.45,56.48,92013.0,50.6585,50.6855,50.6585,50.6855,92013.0
2019-09-30 10:15:00,56.48,56.49,56.45,56.46,170789.0,50.6855,50.6944,50.6585,50.6675,170789.0
2019-09-30 10:20:00,56.46,56.46,56.44,56.46,39889.0,50.6675,50.6675,50.6496,50.6675,39889.0
2019-09-30 10:25:00,56.46,56.46,56.44,56.46,53869.0,50.6675,50.6675,50.6496,50.6675,53869.0
2019-09-30 10:30:00,56.46,56.47,56.44,56.46,27273.0,50.6675,50.6765,50.6496,50.6675,27273.0
2019-09-30 10:35:00,56.46,56.5,56.46,56.48,138745.0,50.6675,50.7034,50.6675,50.6855,138745.0
2019-09-30 10:40:00,56.48,56.52,56.47,56.48,69671.0,50.6855,50.7214,50.6765,50.6855,69671.0
2019-09-30 10:45:00,56.48,56.5,56.47,56.49,76207.0,50.6855,50.7034,50.6765,50.6944,76207.0
2019-09-30 10:50:00,56.5,56.51,56.47,56.5,50238.0,50.7034,50.7124,50.6765,50.7034,50238.0
2019-09-30 10:55:00,56.5,56.51,56.48,56.48,35017.0,50.7034,50.7124,50.6855,50.6855,35017.0
2019-09-30 11:00:00,56.49,56.5,56.48,56.49,36740.0,50.6944,50.7034,50.6855,50.6944,36740.0
2019-09-30 11:05:00,56.48,56.5,56.47,56.49,117246.0,50.6855,50.7034,50.6765,50.6944,117246.0
2019-09-30 11:10:00,56.5,56.5,56.46,56.47,32122.0,50.7034,50.7034,50.6675,50.6765,32122.0
2019-09-30 11:15:00,56.46,56.51,56.46,56.49,102031.0,50.6675,50.7124,50.6675,50.6944,102031.0
2019-09-30 11:20:00,56.5,56.53,56.48,56.52,75251.0,50.7034,50.7303,50.6855,50.7214,75251.0
2019-09-30 11:25:00,56.53,56.57,56.52,56.57,113612.0,50.7303,50.7662,50.7214,50.7662,113612.0
2019-09-30 11:30:00,56.57,56.57,56.51,56.53,50876.0,50.7662,50.7662,50.7124,50.7303,50876.0
2019-09-30 11:35:00,56.53,56.53,56.48,56.49,116987.0,50.7303,50.7303,50.6855,50.6944,116987.0
2019-09-30 11:40:00,56.48,56.53,56.48,56.52,33593.0,50.6855,50.7303,50.6855,50.7214,33593.0
2019-09-30 11:45:00,56.53,56.53,56.51,56.52,24773.0,50.7303,50.7303,50.7124,50.7214,24773.0
2019-09-30 11:50:00,56.52,56.55,56.52,56.55,14085.0,50.7214,50.7483,50.7214,50.7483,14085.0
2019-09-30 11:55:00,56.54,56.56,56.54,56.56,16396.0,50.7393,50.7573,50.7393,50.7573,16396.0
2019-09-30 12:00:00,56.56,56.58,56.56,56.58,16406.0,50.7573,50.7752,50.7573,50.7752,16406.0
2019-09-30 12:05:00,56.58,56.58,56.57,56.57,29074.0,50.7752,50.7752,50.7662,50.7662,29074.0
2019-09-30 12:10:00,56.57,56.59,56.56,56.59,16375.0,50.7662,50.7842,50.7573,50.7842,16375.0
2019-09-30 12:15:00,56.59,56.6,56.58,56.6,6917.0,50.7842,50.7932,50.7752,50.7932,6917.0
2019-09-30 12:20:00,56.59,56.61,56.59,56.61,10185.0,50.7842,50.8021,50.7842,50.8021,10185.0
2019-09-30 12:25:00,56.61,56.62,56.6,56.62,9628.0,50.8021,50.8111,50.7932,50.8111,9628.0
2019-09-30 12:30:00,56.62,56.62,56.59,56.6,167911.0,50.8111,50.8111,50.7842,50.7932,167911.0
2019-09-30 12:35:00,56.61,56.61,56.59,56.59,68755.0,50.8021,50.8021,50.7842,50.7842,68755.0
2019-09-30 12:40:00,56.6,56.63,56.6,56.63,8627.0,50.7932,50.8201,50.7932,50.8201,8627.0
2019-09-30 12:45:00,56.63,56.63,56.6,56.6,13410.0,50.8201,50.8201,50.7932,50.7932,13410.0
2019-09-30 12:50:00,56.61,56.62,56.6,56.62,11681.0,50.8021,50.8111,50.7932,50.8111,11681.0
2019-09-30 12:55:00,56.62,56.63,56.61,56.63,20765.0,50.8111,50.8201,50.8021,50.8201,20765.0
2019-09-30 13:00:00,56.63,56.65,56.62,56.65,102216.0,50.8201,50.838,50.8111,50.838,102216.0
2019-09-30 13:05:00,56.64,56.65,56.62,56.62,24338.0,50.8291,50.838,50.8111,50.8111,24338.0
2019-09-30 13:10:00,56.63,56.63,56.62,56.63,8762.0,50.8201,50.8201,50.8111,50.8201,8762.0
2019-09-30 13:15:00,56.63,56.63,56.62,56.62,8057.0,50.8201,50.8201,50.8111,50.8111,8057.0
2019-09-30 13:20:00,56.63,56.63,56.62,56.62,9450.0,50.8201,50.8201,50.8111,50.8111,9450.0
2019-09-30 13:25:00,56.63,56.63,56.62,56.62,32061.0,50.8201,50.8201,50.8111,50.8111,32061.0
2019-09-30 13:30:00,56.62,56.63,56.61,56.62,23195.0,50.8111,50.8201,50.8021,50.8111,23195.0
2019-09-30 13:35:00,56.62,56.64,56.62,56.63,50040.0,50.8111,50.8291,50.8111,50.8201,50040.0
2019-09-30 13:40:00,56.63,56.63,56.62,56.63,7506.0,50.8201,50.8201,50.8111,50.8201,7506.0
2019-09-30 13:45:00,56.63,56.67,56.62,56.67,38292.0,50.8201,50.856,50.8111,50.856,38292.0
2019-09-30 13:50:00,56.66,56.67,56.64,56.64,39596.0,50.847,50.856,50.8291,50.8291,39596.0
2019-09-30 13:55:00,56.65,56.66,56.64,56.65,22604.0,50.838,50.847,50.8291,50.838,22604.0
2019-09-30 14:00:00,56.65,56.66,56.64,56.65,35959.0,50.838,50.847,50.8291,50.838,35959.0
2019-09-30 14:05:00,56.64,56.66,56.63,56.66,17579.0,50.8291,50.847,50.8201,50.847,17579.0
2019-09-30 14:10:00,56.66,56.67,56.65,56.67,182566.0,50.847,50.856,50.838,50.856,182566.0
2019-09-30 14:15:00,56.67,56.68,56.66,56.68,17986.0,50.856,50.865,50.847,50.865,17986.0
2019-09-30 14:20:00,56.68,56.69,56.67,56.69,35108.0,50.865,50.8739,50.856,50.8739,35108.0
2019-09-30 14:25:00,56.69,56.69,56.67,56.68,170669.0,50.8739,50.8739,50.856,50.865,170669.0
2019-09-30 14:30:00,56.69,56.7,56.68,56.7,21995.0,50.8739,50.8829,50.865,50.8829,21995.0
2019-09-30 14:35:00,56.7,56.7,56.68,56.69,27408.0,50.8829,50.8829,50.865,50.8739,27408.0
2019-09-30 14:40:00,56.69,56.72,56.68,56.72,14674.0,50.8739,50.9008,50.865,50.9008,14674.0
2019-09-30 14:45:00,56.73,56.73,56.71,56.71,32081.0,50.9098,50.9098,50.8919,50.8919,32081.0
2019-09-30 14:50:00,56.71,56.72,56.7,56.71,14909.0,50.8919,50.9008,50.8829,50.8919,14909.0
2019-09-30 14:55:00,56.71,56.71,56.69,56.7,31212.0,50.8919,50.8919,50.8739,50.8829,31212.0
2019-09-30 15:00:00,56.7,56.7,56.67,56.67,63244.0,50.8829,50.8829,50.856,50.856,63244.0
2019-09-30 15:05:00,56.67,56.68,56.65,56.66,63286.0,50.856,50.865,50.838,50.847,63286.0
2019-09-30 15:10:00,56.65,56.67,56.65,56.66,34511.0,50.838,50.856,50.838,50.847,34511.0
2019-09-30 15:15:00,56.66,56.69,56.66,56.68,24097.0,50.847,50.8739,50.847,50.865,24097.0
2019-09-30 15:20:00,56.69,56.69,56.68,56.69,14518.0,50.8739,50.8739,50.865,50.8739,14518.0
2019-09-30 15:25:00,56.69,56.7,56.67,56.68,66161.0,50.8739,50.8829,50.856,50.865,66161.0
2019-09-30 15:30:00,56.67,56.68,56.65,56.65,27951.0,50.856,50.865,50.838,50.838,27951.0
2019-09-30 15:35:00,56.66,56.67,56.65,56.67,72517.0,50.847,50.856,50.838,50.856,72517.0
2019-09-30 15:40:00,56.66,56.68,56.66,56.67,36324.0,50.847,50.865,50.847,50.856,36324.0
2019-09-30 15:45:00,56.68,56.68,56.62,56.64,152959.0,50.865,50.865,50.8111,50.8291,152959.0
2019-09-30 15:50:00,56.64,56.68,56.63,56.66,195269.0,50.8291,50.865,50.8201,50.847,195269.0
2019-09-30 15:55:00,56.66,56.71,56.65,56.71,783390.0,50.847,50.8919,50.838,50.8919,783390.0
2019-10-01 09:30:00,56.78,56.79,56.75,56.78,476521.0,50.9547,50.9637,50.9278,50.9547,476521.0
2019-10-01 09:35:00,56.78,56.79,56.76,56.78,104586.0,50.9547,50.9637,50.9367,50.9547,104586.0
2019-10-01 09:40:00,56.79,56.79,56.76,56.77,74545.0,50.9637,50.9637,50.9367,50.9457,74545.0
2019-10-01 09:45:00,56.77,56.78,56.75,56.78,68598.0,50.9457,50.9547,50.9278,50.9547,68598.0
2019-10-01 09:50:00,56.78,56.79,56.75,56.76,83057.0,50.9547,50.9637,50.9278,50.9367,83057.0
2019-10-01 09:55:00,56.76,56.78,56.75,56.77,143384.0,50.9367,50.9547,50.9278,50.9457,143384.0
2019-10-01 10:00:00,56.77,56.79,56.67,56.68,566234.0,50.9457,50.9637,50.856,50.865,566234.0
2019-10-01 10:05:00,56.68,56.68,56.54,56.54,151380.0,50.865,50.865,50.7393,50.7393,151380.0
2019-10-01 10:10:00,56.54,56.62,56.53,56.54,211668.0,50.7393,50.8111,50.7303,50.7393,211668.0
2019-10-01 10:15:00,56.55,56.59,56.55,56.56,121777.0,50.7483,50.7842,50.7483,50.7573,121777.0
2019-10-01 10:20:00,56.55,56.56,56.52,56.55,149762.0,50.7483,50.7573,50.7214,50.7483,149762.0
2019-10-01 10:25:00,56.55,56.59,56.52,56.59,230739.0,50.7483,50.7842,50.7214,50.7842,230739.0
2019-10-01 10:30:00,56.59,56.6,56.55,56.6,98359.0,50.7842,50.7932,50.7483,50.7932,98359.0
2019-10-01 10:35:00,56.6,56.61,56.56,56.61,51686.0,50.7932,50.8021,50.7573,50.8021,51686.0
2019-10-01 10:40:00,56.62,56.62,56.53,56.55,76028.0,50.8111,50.8111,50.7303,50.7483,76028.0
2019-10-01 10:45:00,56.56,56.58,56.52,56.52,134620.0,50.7573,50.7752,50.7214,50.7214,134620.0
2019-10-01 10:50:00,56.52,56.55,56.51,56.54,62695.0,50.7214,50.7483,50.7124,50.7393,62695.0
2019-10-01 10:55:00,56.53,56.53,56.47,56.48,68344.0,50.7303,50.7303,50.6765,50.6855,68344.0
2019-10-01 11:00:00,56.48,56.5,56.45,56.46,164763.0,50.6855,50.7034,50.6585,50.6675,164763.0
2019-10-01 11:05:00,56.46,56.51,56.45,56.5,50213.0,50.6675,50.7124,50.6585,50.7034,50213.0
2019-10-01 11:10:00,56.5,56.5,56.44,56.45,269578.0,50.7034,50.7034,50.6496,50.6585,269578.0
2019-10-01 11:15:00,56.44,56.48,56.43,56.47,25040.0,50.6496,50.6855,50.6406,50.6765,25040.0
2019-10-01 11:20:00,56.47,56.57,56.47,56.56,80144.0,50.6765,50.7662,50.6765,50.7573,80144.0
2019-10-01 11:25:00,56.56,56.57,56.53,56.56,66675.0,50.7573,50.7662,50.7303,50.7573,66675.0
2019-10-01 11:30:00,56.57,56.58,56.55,56.55,43693.0,50.7662,50.7752,50.7483,50.7483,43693.0
2019-10-01 11:35:00,56.55,56.56,56.51,56.53,33887.0,50.7483,50.7573,50.7124,50.7303,33887.0
2019-10-01 11:40:00,56.53,56.53,56.49,56.51,115851.0,50.7303,50.7303,50.6944,50.7124,115851.0
2019-10-01 11:45:00,56.52,56.52,56.46,56.47,200450.0,50.7214,50.7214,50.6675,50.6765,200450.0
2019-10-01 11:50:00,56.47,56.49,56.46,56.48,86488.0,50.6765,50.6944,50.6675,50.6855,86488.0
2019-10-01 11:55:00,56.47,56.49,56.46,56.49,122079.0,50.6765,50.6944,50.6675,50.6944,122079.0
2019-10-01 12:00:00,56.48,56.48,56.45,56.46,31846.0,50.6855,50.6855,50.6585,50.6675,31846.0
2019-10-01 12:05:00,56.45,56.45,56.42,56.44,110028.0,50.6585,50.6585,50.6316,50.6496,110028.0
2019-10-01 12:10:00,56.44,56.44,56.4,56.42,55846.0,50.6496,50.6496,50.6137,50.6316,55846.0
2019-10-01 12:15:00,56.41,56.48,56.41,56.46,177645.0,50.6227,50.6855,50.6227,50.6675,177645.0
2019-10-01 12:20:00,56.47,56.48,56.43,56.44,45161.0,50.6765,50.6855,50.6406,50.6496,45161.0
2019-10-01 12:25:00,56.45,56.47,56.44,56.45,16200.0,50.6585,50.6765,50.6496,50.6585,16200.0
2019-10-01 12:30:00,56.46,56.47,56.45,56.46,29150.0,50.6675,50.6765,50.6585,50.6675,29150.0
2019-10-01 12:35:00,56.46,56.48,56.45,56.47,44754.0,50.6675,50.6855,50.6585,50.6765,44754.0
2019-10-01 12:40:00,56.46,56.49,56.46,56.48,77840.0,50.6675,50.6944,50.6675,50.6855,77840.0
2019-10-01 12:45:00,56.48,56.49,56.47,56.48,22444.0,50.6855,50.6944,50.6765,50.6855,22444.0
2019-10-01 12:50:00,56.49,56.49,56.46,56.47,21777.0,50.6944,50.6944,50.6675,50.6765,21777.0
2019-10-01 12:55:00,56.47,56.5,56.47,56.48,17297.0,50.6765,50.7034,50.6765,50.6855,17297.0
2019-10-01 13:00:00,56.47,56.48,56.46,56.47,6528.0,50.6765,50.6855,50.6675,50.6765,6528.0
2019-10-01 13:05:00,56.48,56.48,56.45,56.46,61948.0,50.6855,50.6855,50.6585,50.6675,61948.0
2019-10-01 13:10:00,56.45,56.46,56.43,56.43,19542.0,50.6585,50.6675,50.6406,50.6406,19542.0
2019-10-01 13:15:00,56.42,56.43,56.41,56.42,43935.0,50.6316,50.6406,50.6227,50.6316,43935.0
2019-10-01 13:20:00,56.42,56.42,56.4,56.4,26203.0,50.6316,50.6316,50.6137,50.6137,26203.0
2019-10-01 13:25:00,56.4,56.43,56.4,56.41,14497.0,50.6137,50.6406,50.6137,50.6227,14497.0
2019-10-01 13:30:00,56.41,56.42,56.39,56.39,25638.0,50.6227,50.6316,50.6047,50.6047,25638.0
2019-10-01 13:35:00,56.4,56.42,56.39,56.4,24971.0,50.6137,50.6316,50.6047,50.6137,24971.0
2019-10-01 13:40:00,56.4,56.41,56.39,56.4,10014.0,50.6137,50.6227,50.6047,50.6137,10014.0
2019-10-01 13:45:00,56.4,56.43,56.4,56.43,23662.0,50.6137,50.6406,50.6137,50.6406,23662.0
2019-10-01 13:50:00,56.42,56.44,56.41,56.42,17966.0,50.6316,50.6496,50.6227,50.6316,17966.0
2019-10-01 13:55:00,56.41,56.41,56.4,56.41,20621.0,50.6227,50.6227,50.6137,50.6227,20621.0
2019-10-01 14:00:00,56.41,56.44,56.39,56.42,39293.0,50.6227,50.6496,50.6047,50.6316,39293.0
2019-10-01 14:05:00,56.42,56.43,56.37,56.38,95366.0,50.6316,50.6406,50.5868,50.5957,95366.0
2019-10-01 14:10:00,56.39,56.41,56.38,56.41,54546.0,50.6047,50.6227,50.5957,50.6227,54546.0
2019-10-01 14:15:00,56.41,56.42,56.4,56.41,15042.0,50.6227,50.6316,50.6137,50.6227,15042.0
2019-10-01 14:20:00,56.41,56.43,56.41,56.43,102938.0,50.6227,50.6406,50.6227,50.6406,102938.0
2019-10-01 14:25:00,56.43,56.43,56.4,56.4,28369.0,50.6406,50.6406,50.6137,50.6137,28369.0
2019-10-01 14:30:00,56.41,56.45,56.4,56.44,190361.0,50.6227,50.6585,50.6137,50.6496,190361.0
2019-10-01 14:35:00,56.44,56.44,56.41,56.42,41374.0,50.6496,50.6496,50.6227,50.6316,41374.0
2019-10-01 14:40:00,56.42,56.44,56.42,56.43,20731.0,50.6316,50.6496,50.6316,50.6406,20731.0
2019-10-01 14:45:00,56.44,56.46,56.43,56.45,96926.0,50.6496,50.6675,50.6406,50.6585,96926.0
2019-10-01 14:50:00,56.45,56.46,56.44,56.45,71983.0,50.6585,50.6675,50.6496,50.6585,71983.0
2019-10-01 14:55:00,56.45,56.46,56.43,56.44,51459.0,50.6585,50.6675,50.6406,50.6496,51459.0
2019-10-01 15:00:00,56.44,56.45,56.43,56.43,22095.0,50.6496,50.6585,50.6406,50.6406,22095.0
2019-10-01 15:05:00,56.44,56.46,56.43,56.45,92264.0,50.6496,50.6675,50.6406,50.6585,92264.0
2019-10-01 15:10:00,56.44,56.44,56.41,56.41,49725.0,50.6496,50.6496,50.6227,50.6227,49725.0
2019-10-01 15:15:00,56.41,56.44,56.4,56.43,21118.0,50.6227,50.6496,50.6137,50.6406,21118.0
2019-10-01 15:20:00,56.42,56.45,56.42,56.45,23288.0,50.6316,50.6585,50.6316,50.6585,23288.0
2019-10-01 15:25:00,56.45,56.48,56.44,56.46,28607.0,50.6585,50.6855,50.6496,50.6675,28607.0
2019-10-01 15:30:00,56.47,56.48,56.44,56.47,45134.0,50.6765,50.6855,50.6496,50.6765,45134.0
2019-10-01 15:35:00,56.48,56.48,56.43,56.45,116679.0,50.6855,50.6855,50.6406,50.6585,116679.0
2019-10-01 15:40:00,56.45,56.46,56.42,56.45,39364.0,50.6585,50.6675,50.6316,50.6585,39364.0
2019-10-01 15:45:00,56.46,56.47,56.41,56.43,752620.0,50.6675,50.6765,50.6227,50.6406,752620.0
2019-10-01 15:50:00,56.43,56.46,56.42,56.45,133743.0,50.6406,50.6675,50.6316,50.6585,133743.0
2019-10-01 15:55:00,56.45,56.48,56.43,56.48,632951.0,50.6585,50.6855,50.6406,50.6855,632951.0
2019-10-02 09:30:00,56.15,56.15,56.09,56.09,58248.0,50.3893,50.3893,50.3355,50.3355,58248.0
2019-10-02 09:35:00,56.09,56.11,56.05,56.06,122417.0,50.3355,50.3534,50.2996,50.3086,122417.0
2019-10-02 09:40:00,56.06,56.07,56.04,56.05,75137.0,50.3086,50.3175,50.2906,50.2996,75137.0
2019-10-02 09:45:00,56.04,56.05,56.01,56.01,214731.0,50.2906,50.2996,50.2637,50.2637,214731.0
2019-10-02 09:50:00,56.01,56.01,55.98,56.0,68872.0,50.2637,50.2637,50.2368,50.2547,68872.0
2019-10-02 09:55:00,56.0,56.03,55.98,56.03,28969.0,50.2547,50.2816,50.2368,50.2816,28969.0
2019-10-02 10:00:00,56.02,56.03,55.95,55.98,89396.0,50.2727,50.2816,50.2098,50.2368,89396.0
2019-10-02 10:05:00,55.98,56.01,55.98,55.99,70120.0,50.2368,50.2637,50.2368,50.2457,70120.0
2019-10-02 10:10:00,55.98,56.01,55.97,56.01,520046.0,50.2368,50.2637,50.2278,50.2637,520046.0
2019-10-02 10:15:00,56.0,56.01,55.98,56.0,83660.0,50.2547,50.2637,50.2368,50.2547,83660.0
2019-10-02 10:20:00,56.0,56.01,55.96,55.96,68689.0,50.2547,50.2637,50.2188,50.2188,68689.0
2019-10-02 10:25:00,55.96,55.96,55.93,55.94,59728.0,50.2188,50.2188,50.1919,50.2009,59728.0
2019-10-02 10:30:00,55.94,55.94,55.88,55.89,153789.0,50.2009,50.2009,50.147,50.156,153789.0
2019-10-02 10:35:00,55.89,55.9,55.87,55.88,96842.0,50.156,50.165,50.1381,50.147,96842.0
2019-10-02 10:40:00,55.88,55.88,55.85,55.87,128762.0,50.147,50.147,50.1201,50.1381,128762.0
2019-10-02 10:45:00,55.86,55.86,55.8,55.8,59631.0,50.1291,50.1291,50.0752,50.0752,59631.0
2019-10-02 10:50:00,55.8,55.83,55.78,55.82,76561.0,50.0752,50.1022,50.0573,50.0932,76561.0
2019-10-02 10:55:00,55.82,55.83,55.79,55.79,85227.0,50.0932,50.1022,50.0663,50.0663,85227.0
2019-10-02 11:00:00,55.79,55.86,55.78,55.86,130309.0,50.0663,50.1291,50.0573,50.1291,130309.0
2019-10-02 11:05:00,55.85,55.88,55.85,55.88,44049.0,50.1201,50.147,50.1201,50.147,44049.0
2019-10-02 11:10:00,55.88,55.88,55.81,55.82,47036.0,50.147,50.147,50.0842,50.0932,47036.0
2019-10-02 11:15:00,55.82,55.85,55.79,55.84,163858.0,50.0932,50.1201,50.0663,50.1111,163858.0
2019-10-02 11:20:00,55.84,55.86,55.81,55.85,30007.0,50.1111,50.1291,50.0842,50.1201,30007.0
2019-10-02 11:25:00,55.85,55.85,55.78,55.8,47209.0,50.1201,50.1201,50.0573,50.0752,47209.0
2019-10-02 11:30:00,55.79,55.81,55.73,55.73,239674.0,50.0663,50.0842,50.0124,50.0124,239674.0
2019-10-02 11:35:00,55.74,55.77,55.71,55.76,101339.0,50.0214,50.0483,49.9945,50.0393,101339.0
2019-10-02 11:40:00,55.75,55.78,55.74,55.77,295312.0,50.0304,50.0573,50.0214,50.0483,295312.0
2019-10-02 11:45:00,55.78,55.78,55.75,55.76,39553.0,50.0573,50.0573,50.0304,50.0393,39553.0
2019-10-02 11:50:00,55.76,55.8,55.75,55.79,74056.0,50.0393,50.0752,50.0304,50.0663,74056.0
2019-10-02 11:55:00,55.79,55.8,55.76,55.76,26564.0,50.0663,50.0752,50.0393,50.0393,26564.0
2019-10-02 12:00:00,55.76,55.76,55.73,55.76,39498.0,50.0393,50.0393,50.0124,50.0393,39498.0
2019-10-02 12:05:00,55.75,55.76,55.73,55.75,178863.0,50.0304,50.0393,50.0124,50.0304,178863.0
2019-10-02 12:10:00,55.74,55.75,55.72,55.72,51014.0,50.0214,50.0304,50.0034,50.0034,51014.0
2019-10-02 12:15:00,55.73,55.74,55.7,55.73,45398.0,50.0124,50.0214,49.9855,50.0124,45398.0
2019-10-02 12:20:00,55.73,55.74,55.71,55.73,133290.0,50.0124,50.0214,49.9945,50.0124,133290.0
2019-10-02 12:25:00,55.72,55.73,55.71,55.73,70642.0,50.0034,50.0124,49.9945,50.0124,70642.0
2019-10-02 12:30:00,55.73,55.74,55.71,55.72,29473.0,50.0124,50.0214,49.9945,50.0034,29473.0
2019-10-02 12:35:00,55.72,55.73,55.68,55.7,86659.0,50.0034,50.0124,49.9675,49.9855,86659.0
2019-10-02 12:40:00,55.7,55.7,55.66,55.67,36259.0,49.9855,49.9855,49.9496,49.9586,36259.0
2019-10-02 12:45:00,55.66,55.67,55.63,55.66,28582.0,49.9496,49.9586,49.9227,49.9496,28582.0
2019-10-02 12:50:00,55.65,55.66,55.65,55.66,21878.0,49.9406,49.9496,49.9406,49.9496,21878.0
2019-10-02 12:55:00,55.65,55.67,55.64,55.66,87512.0,49.9406,49.9586,49.9316,49.9496,87512.0
2019-10-02 13:00:00,55.66,55.67,55.64,55.66,22777.0,49.9496,49.9586,49.9316,49.9496,22777.0
2019-10-02 13:05:00,55.66,55.68,55.65,55.68,59070.0,49.9496,49.9675,49.9406,49.9675,59070.0
2019-10-02 13:10:00,55.69,55.71,55.68,55.68,87055.0,49.9765,49.9945,49.9675,49.9675,87055.0
2019-10-02 13:15:00,55.69,55.7,55.68,55.69,73060.0,49.9765,49.9855,49.9675,49.9765,73060.0
2019-10-02 13:20:00,55.68,55.7,55.68,55.69,51497.0,49.9675,49.9855,49.9675,49.9765,51497.0
2019-10-02 13:25:00,55.69,55.72,55.68,55.71,35611.0,49.9765,50.0034,49.9675,49.9945,35611.0
2019-10-02 13:30:00,55.71,55.72,55.68,55.69,36698.0,49.9945,50.0034,49.9675,49.9765,36698.0
2019-10-02 13:35:00,55.69,55.7,55.68,55.69,36768.0,49.9765,49.9855,49.9675,49.9765,36768.0
2019-10-02 13:40:00,55.69,55.7,55.69,55.7,87722.0,49.9765,49.9855,49.9765,49.9855,87722.0
2019-10-02 13:45:00,55.69,55.69,55.67,55.67,29023.0,49.9765,49.9765,49.9586,49.9586,29023.0
2019-10-02 13:50:00,55.68,55.68,55.67,55.68,15051.0,49.9675,49.9675,49.9586,49.9675,15051.0
2019-10-02 13:55:00,55.67,55.7,55.67,55.69,34363.0,49.9586,49.9855,49.9586,49.9765,34363.0
2019-10-02 14:00:00,55.69,55.72,55.66,55.71,88962.0,49.9765,50.0034,49.9496,49.9945,88962.0
2019-10-02 14:05:00,55.71,55.72,55.69,55.71,16886.0,49.9945,50.0034,49.9765,49.9945,16886.0
2019-10-02 14:10:00,55.71,55.72,55.7,55.71,21582.0,49.9945,50.0034,49.9855,49.9945,21582.0
2019-10-02 14:15:00,55.71,55.73,55.71,55.72,23739.0,49.9945,50.0124,49.9945,50.0034,23739.0
2019-10-02 14:20:00,55.72,55.76,55.72,55.76,25036.0,50.0034,50.0393,50.0034,50.0393,25036.0
2019-10-02 14:25:00,55.76,55.76,55.74,55.74,17885.0,50.0393,50.0393,50.0214,50.0214,17885.0
2019-10-02 14:30:00,55.74,55.75,55.72,55.74,29952.0,50.0214,50.0304,50.0034,50.0214,29952.0
2019-10-02 14:35:00,55.74,55.75,55.73,55.74,42654.0,50.0214,50.0304,50.0124,50.0214,42654.0
2019-10-02 14:40:00,55.74,55.76,55.73,55.75,35764.0,50.0214,50.0393,50.0124,50.0304,35764.0
2019-10-02 14:45:00,55.75,55.78,55.74,55.77,65428.0,50.0304,50.0573,50.0214,50.0483,65428.0
2019-10-02 14:50:00,55.77,55.78,55.75,55.76,17919.0,50.0483,50.0573,50.0304,50.0393,17919.0
2019-10-02 14:55:00,55.75,55.77,55.75,55.77,19610.0,50.0304,50.0483,50.0304,50.0483,19610.0
2019-10-02 15:00:00,55.77,55.78,55.73,55.74,55278.0,50.0483,50.0573,50.0124,50.0214,55278.0
2019-10-02 15:05:00,55.74,55.76,55.73,55.76,41149.0,50.0214,50.0393,50.0124,50.0393,41149.0
2019-10-02 15:10:00,55.76,55.82,55.76,55.81,63555.0,50.0393,50.0932,50.0393,50.0842,63555.0
2019-10-02 15:15:00,55.8,55.84,55.79,55.82,53357.0,50.0752,50.1111,50.0663,50.0932,53357.0
2019-10-02 15:20:00,55.83,55.85,55.81,55.83,70966.0,50.1022,50.1201,50.0842,50.1022,70966.0
2019-10-02 15:25:00,55.84,55.85,55.8,55.8,55521.0,50.1111,50.1201,50.0752,50.0752,55521.0
2019-10-02 15:30:00,55.8,55.84,55.79,55.83,184276.0,50.0752,50.1111,50.0663,50.1022,184276.0
2019-10-02 15:35:00,55.82,55.83,55.8,55.8,88340.0,50.0932,50.1022,50.0752,50.0752,88340.0
2019-10-02 15:40:00,55.81,55.83,55.78,55.79,83805.0,50.0842,50.1022,50.0573,50.0663,83805.0
2019-10-02 15:45:00,55.8,55.8,55.74,55.75,120979.0,50.0752,50.0752,50.0214,50.0304,120979.0
2019-10-02 15:50:00,55.76,55.76,55.72,55.75,313342.0,50.0393,50.0393,50.0034,50.0304,313342.0
2019-10-02 15:55:00,55.75,55.77,55.72,55.77,285189.0,50.0304,50.0483,50.0034,50.0483,285189.0
2019-10-03 09:30:00,55.75,55.83,55.7,55.82,29704.0,50.0304,50.1022,49.9855,50.0932,29704.0
2019-10-03 09:35:00,55.82,55.83,55.75,55.77,100116.0,50.0932,50.1022,50.0304,50.0483,100116.0
2019-10-03 09:40:00,55.76,55.77,55.73,55.75,159475.0,50.0393,50.0483,50.0124,50.0304,159475.0
2019-10-03 09:45:00,55.76,55.82,55.75,55.81,54050.0,50.0393,50.0932,50.0304,50.0842,54050.0
2019-10-03 09:50:00,55.81,55.81,55.78,55.79,35722.0,50.0842,50.0842,50.0573,50.0663,35722.0
2019-10-03 09:55:00,55.79,55.82,55.78,55.79,49769.0,50.0663,50.0932,50.0573,50.0663,49769.0
2019-10-03 10:00:00,55.78,55.79,55.57,55.61,684001.0,50.0573,50.0663,49.8688,49.9047,684001.0
2019-10-03 10:05:00,55.6,55.61,55.53,55.58,100568.0,49.8958,49.9047,49.8329,49.8778,100568.0
2019-10-03 10:10:00,55.58,55.61,55.53,55.59,88283.0,49.8778,49.9047,49.8329,49.8868,88283.0
2019-10-03 10:15:00,55.59,55.69,55.57,55.67,84357.0,49.8868,49.9765,49.8688,49.9586,84357.0
2019-10-03 10:20:00,55.67,55.76,55.66,55.75,169129.0,49.9586,50.0393,49.9496,50.0304,169129.0
2019-10-03 10:25:00,55.75,55.93,55.75,55.91,493243.0,50.0304,50.1919,50.0304,50.1739,493243.0
2019-10-03 10:30:00,55.91,55.92,55.83,55.87,148795.0,50.1739,50.1829,50.1022,50.1381,148795.0
2019-10-03 10:35:00,55.87,55.9,55.85,55.86,211433.0,50.1381,50.165,50.1201,50.1291,211433.0
2019-10-03 10:40:00,55.86,55.87,55.82,55.82,85933.0,50.1291,50.1381,50.0932,50.0932,85933.0
2019-10-03 10:45:00,55.82,55.85,55.76,55.76,82298.0,50.0932,50.1201,50.0393,50.0393,82298.0
2019-10-03 10:50:00,55.77,55.78,55.69,55.7,102091.0,50.0483,50.0573,49.9765,49.9855,102091.0
2019-10-03 10:55:00,55.69,55.8,55.68,55.79,155117.0,49.9765,50.0752,49.9675,50.0663,155117.0
2019-10-03 11:00:00,55.78,55.95,55.75,55.94,293923.0,50.0573,50.2098,50.0304,50.2009,293923.0
2019-10-03 11:05:00,55.94,56.05,55.94,56.01,319661.0,50.2009,50.2996,50.2009,50.2637,319661.0
2019-10-03 11:10:00,56.01,56.02,55.97,55.98,268140.0,50.2637,50.2727,50.2278,50.2368,268140.0
2019-10-03 11:15:00,55.97,55.99,55.95,55.97,243321.0,50.2278,50.2457,50.2098,50.2278,243321.0
2019-10-03 11:20:00,55.96,55.97,55.86,55.86,142031.0,50.2188,50.2278,50.1291,50.1291,142031.0
2019-10-03 11:25:00,55.86,55.87,55.82,55.82,288119.0,50.1291,50.1381,50.0932,50.0932,288119.0
2019-10-03 11:30:00,55.81,55.82,55.8,55.81,267802.0,50.0842,50.0932,50.0752,50.0842,267802.0
2019-10-03 11:35:00,55.81,55.82,55.78,55.79,123978.0,50.0842,50.0932,50.0573,50.0663,123978.0
2019-10-03 11:40:00,55.79,55.84,55.78,55.84,102146.0,50.0663,50.1111,50.0573,50.1111,102146.0
2019-10-03 11:45:00,55.83,55.84,55.77,55.78,77998.0,50.1022,50.1111,50.0483,50.0573,77998.0
2019-10-03 11:50:00,55.78,55.8,55.77,55.79,141852.0,50.0573,50.0752,50.0483,50.0663,141852.0
2019-10-03 11:55:00,55.78,55.81,55.75,55.76,209971.0,50.0573,50.0842,50.0304,50.0393,209971.0
2019-10-03 12:00:00,55.76,55.78,55.72,55.73,115818.0,50.0393,50.0573,50.0034,50.0124,115818.0
2019-10-03 12:05:00,55.73,55.77,55.73,55.74,79658.0,50.0124,50.0483,50.0124,50.0214,79658.0
2019-10-03 12:10:00,55.75,55.76,55.73,55.75,99605.0,50.0304,50.0393,50.0124,50.0304,99605.0
2019-10-03 12:15:00,55.75,55.76,55.69,55.7,107722.0,50.0304,50.0393,49.9765,49.9855,107722.0
2019-10-03 12:20:00,55.7,55.73,55.7,55.73,37850.0,49.9855,50.0124,49.9855,50.0124,37850.0
2019-10-03 12:25:00,55.72,55.81,55.72,55.8,52297.0,50.0034,50.0842,50.0034,50.0752,52297.0
2019-10-03 12:30:00,55.8,55.84,55.79,55.81,79000.0,50.0752,50.1111,50.0663,50.0842,79000.0
2019-10-03 12:35:00,55.81,55.85,55.81,55.84,24948.0,50.0842,50.1201,50.0842,50.1111,24948.0
2019-10-03 12:40:00,55.84,55.85,55.83,55.85,36176.0,50.1111,50.1201,50.1022,50.1201,36176.0
2019-10-03 12:45:00,55.84,55.89,55.83,55.87,83568.0,50.1111,50.156,50.1022,50.1381,83568.0
2019-10-03 12:50:00,55.87,55.88,55.85,55.86,36756.0,50.1381,50.147,50.1201,50.1291,36756.0
2019-10-03 12:55:00,55.87,55.9,55.86,55.88,85619.0,50.1381,50.165,50.1291,50.147,85619.0
2019-10-03 13:00:00,55.89,55.9,55.84,55.85,115061.0,50.156,50.165,50.1111,50.1201,115061.0
2019-10-03 13:05:00,55.84,55.86,55.84,55.85,72790.0,50.1111,50.1291,50.1111,50.1201,72790.0
2019-10-03 13:10:00,55.85,55.89,55.85,55.87,34812.0,50.1201,50.156,50.1201,50.1381,34812.0
2019-10-03 13:15:00,55.88,55.88,55.85,55.86,52777.0,50.147,50.147,50.1201,50.1291,52777.0
2019-10-03 13:20:00,55.86,55.89,55.85,55.89,117795.0,50.1291,50.156,50.1201,50.156,117795.0
2019-10-03 13:25:00,55.9,55.92,55.88,55.9,82011.0,50.165,50.1829,50.147,50.165,82011.0
2019-10-03 13:30:00,55.9,55.92,55.9,55.91,20650.0,50.165,50.1829,50.165,50.1739,20650.0
2019-10-03 13:35:00,55.91,55.91,55.89,55.9,22737.0,50.1739,50.1739,50.156,50.165,22737.0
2019-10-03 13:40:00,55.9,55.96,55.9,55.96,30514.0,50.165,50.2188,50.165,50.2188,30514.0
2019-10-03 13:45:00,55.96,55.97,55.96,55.97,11123.0,50.2188,50.2278,50.2188,50.2278,11123.0
2019-10-03 13:50:00,55.97,55.98,55.96,55.98,58709.0,50.2278,50.2368,50.2188,50.2368,58709.0
2019-10-03 13:55:00,55.97,55.98,55.96,55.98,115831.0,50.2278,50.2368,50.2188,50.2368,115831.0
2019-10-03 14:00:00,55.98,55.99,55.97,55.98,90475.0,50.2368,50.2457,50.2278,50.2368,90475.0
2019-10-03 14:05:00,55.98,55.98,55.96,55.97,124652.0,50.2368,50.2368,50.2188,50.2278,124652.0
2019-10-03 14:10:00,55.97,55.98,55.97,55.97,27667.0,50.2278,50.2368,50.2278,50.2278,27667.0
2019-10-03 14:15:00,55.98,56.0,55.97,55.98,243572.0,50.2368,50.2547,50.2278,50.2368,243572.0
2019-10-03 14:20:00,55.98,56.0,55.97,55.99,78483.0,50.2368,50.2547,50.2278,50.2457,78483.0
2019-10-03 14:25:00,55.99,56.01,55.98,55.99,47631.0,50.2457,50.2637,50.2368,50.2457,47631.0
2019-10-03 14:30:00,56.0,56.0,55.97,55.97,55675.0,50.2547,50.2547,50.2278,50.2278,55675.0
2019-10-03 14:35:00,55.97,55.98,55.95,55.96,32437.0,50.2278,50.2368,50.2098,50.2188,32437.0
2019-10-03 14:40:00,55.96,55.98,55.96,55.97,27844.0,50.2188,50.2368,50.2188,50.2278,27844.0
2019-10-03 14:45:00,55.97,55.99,55.96,55.98,24135.0,50.2278,50.2457,50.2188,50.2368,24135.0
2019-10-03 14:50:00,55.98,55.99,55.96,55.97,17900.0,50.2368,50.2457,50.2188,50.2278,17900.0
2019-10-03 14:55:00,55.96,55.97,55.96,55.96,4020.0,50.2188,50.2278,50.2188,50.2188,4020.0
2019-10-03 15:00:00,55.97,55.97,55.95,55.95,16342.0,50.2278,50.2278,50.2098,50.2098,16342.0
2019-10-03 15:05:00,55.95,55.96,55.95,55.96,22504.0,50.2098,50.2188,50.2098,50.2188,22504.0
2019-10-03 15:10:00,55.96,55.98,55.96,55.97,18490.0,50.2188,50.2368,50.2188,50.2278,18490.0
2019-10-03 15:15:00,55.96,55.96,55.93,55.94,45258.0,50.2188,50.2188,50.1919,50.2009,45258.0
2019-10-03 15:20:00,55.94,55.96,55.94,55.95,19364.0,50.2009,50.2188,50.2009,50.2098,19364.0
2019-10-03 15:25:00,55.95,55.97,55.94,55.97,39902.0,50.2098,50.2278,50.2009,50.2278,39902.0
2019-10-03 15:30:00,55.97,55.97,55.94,55.94,48062.0,50.2278,50.2278,50.2009,50.2009,48062.0
2019-10-03 15:35:00,55.94,55.96,55.93,55.95,45172.0,50.2009,50.2188,50.1919,50.2098,45172.0
2019-10-03 15:40:00,55.95,55.97,55.95,55.96,47926.0,50.2098,50.2278,50.2098,50.2188,47926.0
2019-10-03 15:45:00,55.96,55.96,55.92,55.92,50802.0,50.2188,50.2188,50.1829,50.1829,50802.0
2019-10-03 15:50:00,55.93,55.97,55.91,55.97,177368.0,50.1919,50.2278,50.1739,50.2278,177368.0
2019-10-03 15:55:00,55.97,56.08,55.97,56.08,600226.0,50.2278,50.3265,50.2278,50.3265,600226.0
2019-10-04 09:30:00,56.2,56.27,56.19,56.25,185480.0,50.4342,50.497,50.4252,50.4791,185480.0
2019-10-04 09:35:00,56.25,56.31,56.25,56.28,75303.0,50.4791,50.5329,50.4791,50.506,75303.0
2019-10-04 09:40:00,56.28,56.3,56.27,56.27,40606.0,50.506,50.5239,50.497,50.497,40606.0
2019-10-04 09:45:00,56.28,56.3,56.27,56.29,43487.0,50.506,50.5239,50.497,50.515,43487.0
2019-10-04 09:50:00,56.29,56.29,56.25,56.29,67404.0,50.515,50.515,50.4791,50.515,67404.0
2019-10-04 09:55:00,56.29,56.33,56.27,56.33,118482.0,50.515,50.5509,50.497,50.5509,118482.0
2019-10-04 10:00:00,56.33,56.4,56.32,56.39,84435.0,50.5509,50.6137,50.5419,50.6047,84435.0
2019-10-04 10:05:00,56.39,56.4,56.36,56.37,85316.0,50.6047,50.6137,50.5778,50.5868,85316.0
2019-10-04 10:10:00,56.37,56.37,56.33,56.35,339395.0,50.5868,50.5868,50.5509,50.5688,339395.0
2019-10-04 10:15:00,56.35,56.37,56.34,56.35,44695.0,50.5688,50.5868,50.5598,50.5688,44695.0
2019-10-04 10:20:00,56.35,56.39,56.35,56.38,47627.0,50.5688,50.6047,50.5688,50.5957,47627.0
2019-10-04 10:25:00,56.38,56.38,56.29,56.29,146322.0,50.5957,50.5957,50.515,50.515,146322.0
2019-10-04 10:30:00,56.29,56.3,56.26,56.27,70662.0,50.515,50.5239,50.488,50.497,70662.0
2019-10-04 10:35:00,56.27,56.27,56.24,56.25,50535.0,50.497,50.497,50.4701,50.4791,50535.0
2019-10-04 10:40:00,56.24,56.27,56.24,56.25,23726.0,50.4701,50.497,50.4701,50.4791,23726.0
2019-10-04 10:45:00,56.26,56.27,56.22,56.26,66802.0,50.488,50.497,50.4521,50.488,66802.0
2019-10-04 10:50:00,56.25,56.3,56.25,56.29,54354.0,50.4791,50.5239,50.4791,50.515,54354.0
2019-10-04 10:55:00,56.29,56.31,56.28,56.29,44875.0,50.515,50.5329,50.506,50.515,44875.0
2019-10-04 11:00:00,56.28,56.32,56.26,56.3,181228.0,50.506,50.5419,50.488,50.5239,181228.0
2019-10-04 11:05:00,56.31,56.34,56.3,56.34,40072.0,50.5329,50.5598,50.5239,50.5598,40072.0
2019-10-04 11:10:00,56.33,56.38,56.33,56.37,63318.0,50.5509,50.5957,50.5509,50.5868,63318.0
2019-10-04 11:15:00,56.38,56.41,56.38,56.4,26268.0,50.5957,50.6227,50.5957,50.6137,26268.0
2019-10-04 11:20:00,56.4,56.41,56.37,56.39,26341.0,50.6137,50.6227,50.5868,50.6047,26341.0
2019-10-04 11:25:00,56.39,56.42,56.38,56.41,41844.0,50.6047,50.6316,50.5957,50.6227,41844.0
2019-10-04 11:30:00,56.41,56.44,56.41,56.43,91546.0,50.6227,50.6496,50.6227,50.6406,91546.0
2019-10-04 11:35:00,56.43,56.47,56.43,56.47,26610.0,50.6406,50.6765,50.6406,50.6765,26610.0
2019-10-04 11:40:00,56.47,56.48,56.45,56.46,121036.0,50.6765,50.6855,50.6585,50.6675,121036.0
2019-10-04 11:45:00,56.46,56.46,56.44,56.45,25319.0,50.6675,50.6675,50.6496,50.6585,25319.0
2019-10-04 11:50:00,56.44,56.47,56.44,56.46,72733.0,50.6496,50.6765,50.6496,50.6675,72733.0
2019-10-04 11:55:00,56.47,56.48,56.44,56.45,13913.0,50.6765,50.6855,50.6496,50.6585,13913.0
2019-10-04 12:00:00,56.45,56.48,56.44,56.48,25298.0,50.6585,50.6855,50.6496,50.6855,25298.0
2019-10-04 12:05:00,56.47,56.48,56.46,56.46,11400.0,50.6765,50.6855,50.6675,50.6675,11400.0
2019-10-04 12:10:00,56.46,56.47,56.45,56.45,9963.0,50.6675,50.6765,50.6585,50.6585,9963.0
2019-10-04 12:15:00,56.45,56.47,56.45,56.47,24971.0,50.6585,50.6765,50.6585,50.6765,24971.0
2019-10-04 12:20:00,56.46,56.5,56.46,56.5,51004.0,50.6675,50.7034,50.6675,50.7034,51004.0
2019-10-04 12:25:00,56.49,56.5,56.48,56.49,21606.0,50.6944,50.7034,50.6855,50.6944,21606.0
2019-10-04 12:30:00,56.48,56.5,56.47,56.48,20654.0,50.6855,50.7034,50.6765,50.6855,20654.0
2019-10-04 12:35:00,56.48,56.5,56.48,56.49,42511.0,50.6855,50.7034,50.6855,50.6944,42511.0
2019-10-04 12:40:00,56.49,56.5,56.48,56.48,20079.0,50.6944,50.7034,50.6855,50.6855,20079.0
2019-10-04 12:45:00,56.49,56.49,56.48,56.48,23407.0,50.6944,50.6944,50.6855,50.6855,23407.0
2019-10-04 12:50:00,56.48,56.5,56.48,56.5,25036.0,50.6855,50.7034,50.6855,50.7034,25036.0
2019-10-04 12:55:00,56.49,56.5,56.48,56.49,19585.0,50.6944,50.7034,50.6855,50.6944,19585.0
2019-10-04 13:00:00,56.49,56.5,56.48,56.5,15803.0,50.6944,50.7034,50.6855,50.7034,15803.0
2019-10-04 13:05:00,56.5,56.5,56.49,56.49,14336.0,50.7034,50.7034,50.6944,50.6944,14336.0
2019-10-04 13:10:00,56.49,56.51,56.49,56.51,36823.0,50.6944,50.7124,50.6944,50.7124,36823.0
2019-10-04 13:15:00,56.51,56.53,56.5,56.53,45747.0,50.7124,50.7303,50.7034,50.7303,45747.0
2019-10-04 13:20:00,56.53,56.54,56.5,56.51,30704.0,50.7303,50.7393,50.7034,50.7124,30704.0
2019-10-04 13:25:00,56.51,56.52,56.5,56.52,29128.0,50.7124,50.7214,50.7034,50.7214,29128.0
2019-10-04 13:30:00,56.53,56.53,56.52,56.53,37536.0,50.7303,50.7303,50.7214,50.7303,37536.0
2019-10-04 13:35:00,56.53,56.53,56.52,56.53,60073.0,50.7303,50.7303,50.7214,50.7303,60073.0
2019-10-04 13:40:00,56.53,56.57,56.53,56.55,184003.0,50.7303,50.7662,50.7303,50.7483,184003.0
2019-10-04 13:45:00,56.55,56.56,56.53,56.54,96082.0,50.7483,50.7573,50.7303,50.7393,96082.0
2019-10-04 13:50:00,56.53,56.54,56.52,56.52,122165.0,50.7303,50.7393,50.7214,50.7214,122165.0
2019-10-04 13:55:00,56.53,56.54,56.51,56.52,93705.0,50.7303,50.7393,50.7124,50.7214,93705.0
2019-10-04 14:00:00,56.52,56.53,56.5,56.51,73968.0,50.7214,50.7303,50.7034,50.7124,73968.0
2019-10-04 14:05:00,56.51,56.53,56.51,56.53,69145.0,50.7124,50.7303,50.7124,50.7303,69145.0
2019-10-04 14:10:00,56.53,56.54,56.52,56.53,152075.0,50.7303,50.7393,50.7214,50.7303,152075.0
2019-10-04 14:15:00,56.54,56.57,56.54,56.56,78500.0,50.7393,50.7662,50.7393,50.7573,78500.0
2019-10-04 14:20:00,56.55,56.58,56.55,56.58,70854.0,50.7483,50.7752,50.7483,50.7752,70854.0
2019-10-04 14:25:00,56.58,56.58,56.57,56.57,132321.0,50.7752,50.7752,50.7662,50.7662,132321.0
2019-10-04 14:30:00,56.57,56.59,56.57,56.59,8483.0,50.7662,50.7842,50.7662,50.7842,8483.0
2019-10-04 14:35:00,56.59,56.61,56.59,56.61,43054.0,50.7842,50.8021,50.7842,50.8021,43054.0
2019-10-04 14:40:00,56.61,56.62,56.6,56.61,18223.0,50.8021,50.8111,50.7932,50.8021,18223.0
2019-10-04 14:45:00,56.62,56.64,56.61,56.62,39128.0,50.8111,50.8291,50.8021,50.8111,39128.0
2019-10-04 14:50:00,56.61,56.62,56.6,56.62,18183.0,50.8021,50.8111,50.7932,50.8111,18183.0
2019-10-04 14:55:00,56.62,56.62,56.6,56.62,34402.0,50.8111,50.8111,50.7932,50.8111,34402.0
2019-10-04 15:00:00,56.62,56.63,56.61,56.62,24080.0,50.8111,50.8201,50.8021,50.8111,24080.0
2019-10-04 15:05:00,56.61,56.63,56.61,56.63,26190.0,50.8021,50.8201,50.8021,50.8201,26190.0
2019-10-04 15:10:00,56.63,56.63,56.61,56.62,33121.0,50.8201,50.8201,50.8021,50.8111,33121.0
2019-10-04 15:15:00,56.61,56.63,56.6,56.63,24196.0,50.8021,50.8201,50.7932,50.8201,24196.0
2019-10-04 15:20:00,56.63,56.65,56.63,56.63,44062.0,50.8201,50.838,50.8201,50.8201,44062.0
2019-10-04 15:25:00,56.63,56.64,56.62,56.63,36360.0,50.8201,50.8291,50.8111,50.8201,36360.0
2019-10-04 15:30:00,56.63,56.67,56.63,56.67,33148.0,50.8201,50.856,50.8201,50.856,33148.0
2019-10-04 15:35:00,56.67,56.68,56.65,56.68,33981.0,50.856,50.865,50.838,50.865,33981.0
2019-10-04 15:40:00,56.68,56.69,56.66,56.68,85816.0,50.865,50.8739,50.847,50.865,85816.0
2019-10-04 15:45:00,56.69,56.73,56.68,56.72,146031.0,50.8739,50.9098,50.865,50.9008,146031.0
2019-10-04 15:50:00,56.72,56.73,56.69,56.72,109261.0,50.9008,50.9098,50.8739,50.9008,109261.0
2019-10-04 15:55:00,56.72,56.74,56.69,56.7,285180.0,50.9008,50.9188,50.8739,50.8829,285180.0
2019-10-07 09:30:00,56.45,56.48,56.41,56.43,191476.0,50.6585,50.6855,50.6227,50.6406,191476.0
2019-10-07 09:35:00,56.43,56.43,56.4,56.42,48237.0,50.6406,50.6406,50.6137,50.6316,48237.0
2019-10-07 09:40:00,56.42,56.42,56.38,56.38,167500.0,50.6316,50.6316,50.5957,50.5957,167500.0
2019-10-07 09:45:00,56.38,56.39,56.36,56.38,54038.0,50.5957,50.6047,50.5778,50.5957,54038.0
2019-10-07 09:50:00,56.39,56.44,56.39,56.43,32327.0,50.6047,50.6496,50.6047,50.6406,32327.0
2019-10-07 09:55:00,56.43,56.46,56.42,56.43,37527.0,50.6406,50.6675,50.6316,50.6406,37527.0
2019-10-07 10:00:00,56.43,56.44,56.41,56.43,76253.0,50.6406,50.6496,50.6227,50.6406,76253.0
2019-10-07 10:05:00,56.43,56.49,56.43,56.49,32175.0,50.6406,50.6944,50.6406,50.6944,32175.0
2019-10-07 10:10:00,56.49,56.5,56.47,56.48,46066.0,50.6944,50.7034,50.6765,50.6855,46066.0
2019-10-07 10:15:00,56.48,56.5,56.45,56.45,46801.0,50.6855,50.7034,50.6585,50.6585,46801.0
2019-10-07 10:20:00,56.45,56.48,56.45,56.46,63565.0,50.6585,50.6855,50.6585,50.6675,63565.0
2019-10-07 10:25:00,56.46,56.48,56.45,56.48,76999.0,50.6675,50.6855,50.6585,50.6855,76999.0
2019-10-07 10:30:00,56.48,56.49,56.47,56.49,80151.0,50.6855,50.6944,50.6765,50.6944,80151.0
2019-10-07 10:35:00,56.49,56.51,56.47,56.48,36923.0,50.6944,50.7124,50.6765,50.6855,36923.0
2019-10-07 10:40:00,56.47,56.51,56.47,56.51,72212.0,50.6765,50.7124,50.6765,50.7124,72212.0
2019-10-07 10:45:00,56.51,56.51,56.49,56.5,23647.0,50.7124,50.7124,50.6944,50.7034,23647.0
2019-10-07 10:50:00,56.5,56.52,56.5,56.51,49297.0,50.7034,50.7214,50.7034,50.7124,49297.0
2019-10-07 10:55:00,56.51,56.55,56.51,56.54,98964.0,50.7124,50.7483,50.7124,50.7393,98964.0
2019-10-07 11:00:00,56.54,56.59,56.54,56.59,76497.0,50.7393,50.7842,50.7393,50.7842,76497.0
2019-10-07 11:05:00,56.58,56.61,56.57,56.61,86995.0,50.7752,50.8021,50.7662,50.8021,86995.0
2019-10-07 11:10:00,56.61,56.61,56.57,56.58,56101.0,50.8021,50.8021,50.7662,50.7752,56101.0
2019-10-07 11:15:00,56.58,56.61,56.58,56.61,30480.0,50.7752,50.8021,50.7752,50.8021,30480.0
2019-10-07 11:20:00,56.61,56.63,56.57,56.58,53517.0,50.8021,50.8201,50.7662,50.7752,53517.0
2019-10-07 11:25:00,56.58,56.6,56.58,56.58,81309.0,50.7752,50.7932,50.7752,50.7752,81309.0
2019-10-07 11:30:00,56.58,56.63,56.58,56.62,58691.0,50.7752,50.8201,50.7752,50.8111,58691.0
2019-10-07 11:35:00,56.63,56.64,56.63,56.64,91475.0,50.8201,50.8291,50.8201,50.8291,91475.0
2019-10-07 11:40:00,56.63,56.67,56.62,56.67,66778.0,50.8201,50.856,50.8111,50.856,66778.0
2019-10-07 11:45:00,56.67,56.68,56.64,56.64,76123.0,50.856,50.865,50.8291,50.8291,76123.0
2019-10-07 11:50:00,56.64,56.66,56.64,56.66,14575.0,50.8291,50.847,50.8291,50.847,14575.0
2019-10-07 11:55:00,56.66,56.68,56.65,56.67,36145.0,50.847,50.865,50.838,50.856,36145.0
2019-10-07 12:00:00,56.67,56.68,56.65,56.66,24207.0,50.856,50.865,50.838,50.847,24207.0
2019-10-07 12:05:00,56.65,56.66,56.64,56.64,11924.0,50.838,50.847,50.8291,50.8291,11924.0
2019-10-07 12:10:00,56.64,56.64,56.62,56.62,20895.0,50.8291,50.8291,50.8111,50.8111,20895.0
2019-10-07 12:15:00,56.62,56.63,56.62,56.62,4644.0,50.8111,50.8201,50.8111,50.8111,4644.0
2019-10-07 12:20:00,56.62,56.62,56.61,56.61,36934.0,50.8111,50.8111,50.8021,50.8021,36934.0
2019-10-07 12:25:00,56.61,56.61,56.59,56.6,35642.0,50.8021,50.8021,50.7842,50.7932,35642.0
2019-10-07 12:30:00,56.59,56.59,56.56,56.57,10250.0,50.7842,50.7842,50.7573,50.7662,10250.0
2019-10-07 12:35:00,56.57,56.58,56.56,56.58,53690.0,50.7662,50.7752,50.7573,50.7752,53690.0
2019-10-07 12:40:00,56.58,56.6,56.57,56.59,86274.0,50.7752,50.7932,50.7662,50.7842,86274.0
2019-10-07 12:45:00,56.59,56.6,56.59,56.59,7549.0,50.7842,50.7932,50.7842,50.7842,7549.0
2019-10-07 12:50:00,56.59,56.59,56.56,56.57,13042.0,50.7842,50.7842,50.7573,50.7662,13042.0
2019-10-07 12:55:00,56.57,56.58,56.56,56.58,24239.0,50.7662,50.7752,50.7573,50.7752,24239.0
2019-10-07 13:00:00,56.58,56.6,56.58,56.6,13003.0,50.7752,50.7932,50.7752,50.7932,13003.0
2019-10-07 13:05:00,56.6,56.6,56.54,56.54,96939.0,50.7932,50.7932,50.7393,50.7393,96939.0
2019-10-07 13:10:00,56.53,56.54,56.52,56.53,45800.0,50.7303,50.7393,50.7214,50.7303,45800.0
2019-10-07 13:15:00,56.53,56.53,56.51,56.51,25720.0,50.7303,50.7303,50.7124,50.7124,25720.0
2019-10-07 13:20:00,56.51,56.53,56.51,56.53,8419.0,50.7124,50.7303,50.7124,50.7303,8419.0
2019-10-07 13:25:00,56.52,56.53,56.51,56.52,17391.0,50.7214,50.7303,50.7124,50.7214,17391.0
2019-10-07 13:30:00,56.52,56.64,56.52,56.58,330598.0,50.7214,50.8291,50.7214,50.7752,330598.0
2019-10-07 13:35:00,56.58,56.62,56.56,56.61,88447.0,50.7752,50.8111,50.7573,50.8021,88447.0
2019-10-07 13:40:00,56.61,56.62,56.6,56.61,20737.0,50.8021,50.8111,50.7932,50.8021,20737.0
2019-10-07 13:45:00,56.61,56.64,56.6,56.62,87193.0,50.8021,50.8291,50.7932,50.8111,87193.0
2019-10-07 13:50:00,56.62,56.63,56.6,56.62,25790.0,50.8111,50.8201,50.7932,50.8111,25790.0
2019-10-07 13:55:00,56.62,56.63,56.61,56.63,57986.0,50.8111,50.8201,50.8021,50.8201,57986.0
2019-10-07 14:00:00,56.63,56.63,56.59,56.6,58642.0,50.8201,50.8201,50.7842,50.7932,58642.0
2019-10-07 14:05:00,56.6,56.61,56.57,56.58,99447.0,50.7932,50.8021,50.7662,50.7752,99447.0
2019-10-07 14:10:00,56.58,56.59,56.55,56.57,94071.0,50.7752,50.7842,50.7483,50.7662,94071.0
2019-10-07 14:15:00,56.57,56.57,56.51,56.54,50493.0,50.7662,50.7662,50.7124,50.7393,50493.0
2019-10-07 14:20:00,56.54,56.54,56.5,56.52,24396.0,50.7393,50.7393,50.7034,50.7214,24396.0
2019-10-07 14:25:00,56.52,56.52,56.5,56.52,14540.0,50.7214,50.7214,50.7034,50.7214,14540.0
2019-10-07 14:30:00,56.51,56.51,56.44,56.46,34358.0,50.7124,50.7124,50.6496,50.6675,34358.0
2019-10-07 14:35:00,56.46,56.46,56.43,56.44,32996.0,50.6675,50.6675,50.6406,50.6496,32996.0
2019-10-07 14:40:00,56.44,56.46,56.4,56.42,165798.0,50.6496,50.6675,50.6137,50.6316,165798.0
2019-10-07 14:45:00,56.41,56.42,56.39,56.39,33078.0,50.6227,50.6316,50.6047,50.6047,33078.0
2019-10-07 14:50:00,56.39,56.39,56.35,56.37,49937.0,50.6047,50.6047,50.5688,50.5868,49937.0
2019-10-07 14:55:00,56.37,56.41,56.37,56.41,47364.0,50.5868,50.6227,50.5868,50.6227,47364.0
2019-10-07 15:00:00,56.41,56.42,56.4,56.4,45441.0,50.6227,50.6316,50.6137,50.6137,45441.0
2019-10-07 15:05:00,56.41,56.42,56.39,56.42,61076.0,50.6227,50.6316,50.6047,50.6316,61076.0
2019-10-07 15:10:00,56.41,56.44,56.38,56.44,33806.0,50.6227,50.6496,50.5957,50.6496,33806.0
2019-10-07 15:15:00,56.43,56.45,56.43,56.44,44373.0,50.6406,50.6585,50.6406,50.6496,44373.0
2019-10-07 15:20:00,56.43,56.44,56.42,56.44,33279.0,50.6406,50.6496,50.6316,50.6496,33279.0
2019-10-07 15:25:00,56.45,56.47,56.45,56.47,33325.0,50.6585,50.6765,50.6585,50.6765,33325.0
2019-10-07 15:30:00,56.47,56.47,56.44,56.44,36707.0,50.6765,50.6765,50.6496,50.6496,36707.0
2019-10-07 15:35:00,56.43,56.46,56.43,56.46,120425.0,50.6406,50.6675,50.6406,50.6675,120425.0
2019-10-07 15:40:00,56.46,56.46,56.42,56.43,67166.0,50.6675,50.6675,50.6316,50.6406,67166.0
2019-10-07 15:45:00,56.43,56.45,56.41,56.43,55955.0,50.6406,50.6585,50.6227,50.6406,55955.0
2019-10-07 15:50:00,56.42,56.43,56.4,56.42,121970.0,50.6316,50.6406,50.6137,50.6316,121970.0
2019-10-07 15:55:00,56.42,56.45,56.38,56.38,361122.0,50.6316,50.6585,50.5957,50.5957,361122.0
2019-10-08 09:30:00,56.27,56.32,56.26,56.3,107504.0,50.497,50.5419,50.488,50.5239,107504.0
2019-10-08 09:35:00,56.28,56.29,56.23,56.23,517502.0,50.506,50.515,50.4611,50.4611,517502.0
2019-10-08 09:40:00,56.23,56.23,56.2,56.22,131873.0,50.4611,50.4611,50.4342,50.4521,131873.0
2019-10-08 09:45:00,56.21,56.23,56.19,56.2,52781.0,50.4432,50.4611,50.4252,50.4342,52781.0
2019-10-08 09:50:00,56.2,56.2,56.17,56.2,264214.0,50.4342,50.4342,50.4073,50.4342,264214.0
2019-10-08 09:55:00,56.19,56.2,56.17,56.18,34648.0,50.4252,50.4342,50.4073,50.4162,34648.0
2019-10-08 10:00:00,56.18,56.2,56.12,56.14,81816.0,50.4162,50.4342,50.3624,50.3804,81816.0
2019-10-08 10:05:00,56.14,56.15,56.1,56.11,114147.0,50.3804,50.3893,50.3445,50.3534,114147.0
2019-10-08 10:10:00,56.1,56.16,56.09,56.16,145270.0,50.3445,50.3983,50.3355,50.3983,145270.0
2019-10-08 10:15:00,56.16,56.18,56.12,56.18,42104.0,50.3983,50.4162,50.3624,50.4162,42104.0
2019-10-08 10:20:00,56.18,56.19,56.15,56.18,50176.0,50.4162,50.4252,50.3893,50.4162,50176.0
2019-10-08 10:25:00,56.18,56.19,56.13,56.15,127362.0,50.4162,50.4252,50.3714,50.3893,127362.0
2019-10-08 10:30:00,56.14,56.18,56.11,56.11,96539.0,50.3804,50.4162,50.3534,50.3534,96539.0
2019-10-08 10:35:00,56.11,56.18,56.1,56.18,38326.0,50.3534,50.4162,50.3445,50.4162,38326.0
2019-10-08 10:40:00,56.18,56.19,56.15,56.17,155850.0,50.4162,50.4252,50.3893,50.4073,155850.0
2019-10-08 10:45:00,56.17,56.18,56.14,56.15,89426.0,50.4073,50.4162,50.3804,50.3893,89426.0
2019-10-08 10:50:00,56.15,56.16,56.12,56.14,49953.0,50.3893,50.3983,50.3624,50.3804,49953.0
2019-10-08 10:55:00,56.15,56.23,56.15,56.21,294484.0,50.3893,50.4611,50.3893,50.4432,294484.0
2019-10-08 11:00:00,56.22,56.23,56.2,56.22,30034.0,50.4521,50.4611,50.4342,50.4521,30034.0
2019-10-08 11:05:00,56.23,56.23,56.18,56.18,55807.0,50.4611,50.4611,50.4162,50.4162,55807.0
2019-10-08 11:10:00,56.18,56.22,56.18,56.21,40288.0,50.4162,50.4521,50.4162,50.4432,40288.0
2019-10-08 11:15:00,56.2,56.25,56.2,56.23,35754.0,50.4342,50.4791,50.4342,50.4611,35754.0
2019-10-08 11:20:00,56.23,56.23,56.18,56.19,35750.0,50.4611,50.4611,50.4162,50.4252,35750.0
2019-10-08 11:25:00,56.19,56.19,56.15,56.16,24633.0,50.4252,50.4252,50.3893,50.3983,24633.0
2019-10-08 11:30:00,56.16,56.16,56.09,56.1,147326.0,50.3983,50.3983,50.3355,50.3445,147326.0
2019-10-08 11:35:00,56.1,56.14,56.09,56.14,73418.0,50.3445,50.3804,50.3355,50.3804,73418.0
2019-10-08 11:40:00,56.13,56.15,56.12,56.13,40805.0,50.3714,50.3893,50.3624,50.3714,40805.0
2019-10-08 11:45:00,56.13,56.15,56.11,56.13,92025.0,50.3714,50.3893,50.3534,50.3714,92025.0
2019-10-08 11:50:00,56.13,56.15,56.1,56.15,72463.0,50.3714,50.3893,50.3445,50.3893,72463.0
2019-10-08 11:55:00,56.15,56.18,56.13,56.16,68117.0,50.3893,50.4162,50.3714,50.3983,68117.0
2019-10-08 12:00:00,56.17,56.18,56.16,56.16,8858.0,50.4073,50.4162,50.3983,50.3983,8858.0
2019-10-08 12:05:00,56.16,56.19,56.15,56.17,34826.0,50.3983,50.4252,50.3893,50.4073,34826.0
2019-10-08 12:10:00,56.17,56.18,56.15,56.17,12853.0,50.4073,50.4162,50.3893,50.4073,12853.0
2019-10-08 12:15:00,56.17,56.18,56.15,56.17,33659.0,50.4073,50.4162,50.3893,50.4073,33659.0
2019-10-08 12:20:00,56.17,56.2,56.17,56.2,68541.0,50.4073,50.4342,50.4073,50.4342,68541.0
2019-10-08 12:25:00,56.21,56.21,56.19,56.2,15341.0,50.4432,50.4432,50.4252,50.4342,15341.0
2019-10-08 12:30:00,56.19,56.19,56.18,56.18,8077.0,50.4252,50.4252,50.4162,50.4162,8077.0
2019-10-08 12:35:00,56.19,56.19,56.17,56.17,39392.0,50.4252,50.4252,50.4073,50.4073,39392.0
2019-10-08 12:40:00,56.18,56.24,56.18,56.23,28948.0,50.4162,50.4701,50.4162,50.4611,28948.0
2019-10-08 12:45:00,56.24,56.32,56.24,56.28,115608.0,50.4701,50.5419,50.4701,50.506,115608.0
2019-10-08 12:50:00,56.29,56.29,56.27,56.28,19789.0,50.515,50.515,50.497,50.506,19789.0
2019-10-08 12:55:00,56.27,56.27,56.24,56.25,14751.0,50.497,50.497,50.4701,50.4791,14751.0
2019-10-08 13:00:00,56.25,56.26,56.23,56.24,15747.0,50.4791,50.488,50.4611,50.4701,15747.0
2019-10-08 13:05:00,56.24,56.25,56.22,56.23,26808.0,50.4701,50.4791,50.4521,50.4611,26808.0
2019-10-08 13:10:00,56.23,56.24,56.21,56.22,14394.0,50.4611,50.4701,50.4432,50.4521,14394.0
2019-10-08 13:15:00,56.22,56.24,56.21,56.24,11416.0,50.4521,50.4701,50.4432,50.4701,11416.0
2019-10-08 13:20:00,56.25,56.27,56.25,56.25,25048.0,50.4791,50.497,50.4791,50.4791,25048.0
2019-10-08 13:25:00,56.25,56.26,56.25,56.25,8157.0,50.4791,50.488,50.4791,50.4791,8157.0
2019-10-08 13:30:00,56.26,56.28,56.25,56.26,99301.0,50.488,50.506,50.4791,50.488,99301.0
2019-10-08 13:35:00,56.26,56.27,56.23,56.27,130744.0,50.488,50.497,50.4611,50.497,130744.0
2019-10-08 13:40:00,56.27,56.29,56.26,56.28,14024.0,50.497,50.515,50.488,50.506,14024.0
2019-10-08 13:45:00,56.28,56.29,56.27,56.29,19528.0,50.506,50.515,50.497,50.515,19528.0
2019-10-08 13:50:00,56.29,56.3,56.26,56.26,18591.0,50.515,50.5239,50.488,50.488,18591.0
2019-10-08 13:55:00,56.26,56.26,56.24,56.26,27136.0,50.488,50.488,50.4701,50.488,27136.0
2019-10-08 14:00:00,56.26,56.26,56.22,56.23,22017.0,50.488,50.488,50.4521,50.4611,22017.0
2019-10-08 14:05:00,56.23,56.28,56.22,56.27,48123.0,50.4611,50.506,50.4521,50.497,48123.0
2019-10-08 14:10:00,56.26,56.27,56.24,56.25,28154.0,50.488,50.497,50.4701,50.4791,28154.0
2019-10-08 14:15:00,56.25,56.27,56.24,56.26,89229.0,50.4791,50.497,50.4701,50.488,89229.0
2019-10-08 14:20:00,56.27,56.27,56.24,56.26,43702.0,50.497,50.497,50.4701,50.488,43702.0
2019-10-08 14:25:00,56.26,56.27,56.24,56.25,36313.0,50.488,50.497,50.4701,50.4791,36313.0
2019-10-08 14:30:00,56.24,56.35,56.24,56.29,272644.0,50.4701,50.5688,50.4701,50.515,272644.0
2019-10-08 14:35:00,56.3,56.35,56.28,56.33,54046.0,50.5239,50.5688,50.506,50.5509,54046.0
2019-10-08 14:40:00,56.32,56.34,56.3,56.32,20626.0,50.5419,50.5598,50.5239,50.5419,20626.0
2019-10-08 14:45:00,56.33,56.38,56.33,56.38,51393.0,50.5509,50.5957,50.5509,50.5957,51393.0
2019-10-08 14:50:00,56.38,56.38,56.35,56.35,62326.0,50.5957,50.5957,50.5688,50.5688,62326.0
2019-10-08 14:55:00,56.35,56.35,56.17,56.24,560008.0,50.5688,50.5688,50.4073,50.4701,560008.0
2019-10-08 15:00:00,56.26,56.33,56.23,56.25,72758.0,50.488,50.5509,50.4611,50.4791,72758.0
2019-10-08 15:05:00,56.25,56.29,56.19,56.19,77998.0,50.4791,50.515,50.4252,50.4252,77998.0
2019-10-08 15:10:00,56.19,56.19,56.12,56.16,74820.0,50.4252,50.4252,50.3624,50.3983,74820.0
2019-10-08 15:15:00,56.16,56.18,56.14,56.16,54990.0,50.3983,50.4162,50.3804,50.3983,54990.0
2019-10-08 15:20:00,56.17,56.17,56.14,56.15,34735.0,50.4073,50.4073,50.3804,50.3893,34735.0
2019-10-08 15:25:00,56.15,56.18,56.15,56.18,31764.0,50.3893,50.4162,50.3893,50.4162,31764.0
2019-10-08 15:30:00,56.18,56.22,56.17,56.17,44861.0,50.4162,50.4521,50.4073,50.4073,44861.0
2019-10-08 15:35:00,56.17,56.17,56.07,56.08,162571.0,50.4073,50.4073,50.3175,50.3265,162571.0
2019-10-08 15:40:00,56.09,56.11,56.06,56.08,65387.0,50.3355,50.3534,50.3086,50.3265,65387.0
2019-10-08 15:45:00,56.09,56.1,56.06,56.07,79498.0,50.3355,50.3445,50.3086,50.3175,79498.0
2019-10-08 15:50:00,56.07,56.09,56.04,56.05,92196.0,50.3175,50.3355,50.2906,50.2996,92196.0
2019-10-08 15:55:00,56.04,56.06,56.01,56.04,271675.0,50.2906,50.3086,50.2637,50.2906,271675.0
2019-10-09 09:30:00,56.47,56.47,56.42,56.42,89742.0,50.6765,50.6765,50.6316,50.6316,89742.0
2019-10-09 09:35:00,56.41,56.45,56.41,56.45,51187.0,50.6227,50.6585,50.6227,50.6585,51187.0
2019-10-09 09:40:00,56.45,56.48,56.41,56.43,103572.0,50.6585,50.6855,50.6227,50.6406,103572.0
2019-10-09 09:45:00,56.43,56.47,56.42,56.45,33240.0,50.6406,50.6765,50.6316,50.6585,33240.0
2019-10-09 09:50:00,56.45,56.45,56.4,56.41,63156.0,50.6585,50.6585,50.6137,50.6227,63156.0
2019-10-09 09:55:00,56.41,56.41,56.39,56.4,16688.0,50.6227,50.6227,50.6047,50.6137,16688.0
2019-10-09 10:00:00,56.4,56.42,56.38,56.41,56651.0,50.6137,50.6316,50.5957,50.6227,56651.0
2019-10-09 10:05:00,56.41,56.42,56.39,56.39,29307.0,50.6227,50.6316,50.6047,50.6047,29307.0
2019-10-09 10:10:00,56.4,56.42,56.37,56.37,30011.0,50.6137,50.6316,50.5868,50.5868,30011.0
2019-10-09 10:15:00,56.38,56.4,56.37,56.4,33193.0,50.5957,50.6137,50.5868,50.6137,33193.0
2019-10-09 10:20:00,56.41,56.43,56.4,56.41,33047.0,50.6227,50.6406,50.6137,50.6227,33047.0
2019-10-09 10:25:00,56.42,56.42,56.4,56.42,78474.0,50.6316,50.6316,50.6137,50.6316,78474.0
2019-10-09 10:30:00,56.42,56.43,56.4,56.41,67282.0,50.6316,50.6406,50.6137,50.6227,67282.0
2019-10-09 10:35:00,56.41,56.42,56.38,56.4,92543.0,50.6227,50.6316,50.5957,50.6137,92543.0
2019-10-09 10:40:00,56.4,56.42,56.39,56.41,114860.0,50.6137,50.6316,50.6047,50.6227,114860.0
2019-10-09 10:45:00,56.41,56.42,56.39,56.41,108957.0,50.6227,50.6316,50.6047,50.6227,108957.0
2019-10-09 10:50:00,56.42,56.42,56.38,56.39,29958.0,50.6316,50.6316,50.5957,50.6047,29958.0
2019-10-09 10:55:00,56.39,56.4,56.37,56.4,54291.0,50.6047,50.6137,50.5868,50.6137,54291.0
2019-10-09 11:00:00,56.4,56.41,56.36,56.37,64722.0,50.6137,50.6227,50.5778,50.5868,64722.0
2019-10-09 11:05:00,56.37,56.38,56.34,56.38,46700.0,50.5868,50.5957,50.5598,50.5957,46700.0
2019-10-09 11:10:00,56.38,56.38,56.35,56.36,58673.0,50.5957,50.5957,50.5688,50.5778,58673.0
2019-10-09 11:15:00,56.37,56.4,56.37,56.4,46347.0,50.5868,50.6137,50.5868,50.6137,46347.0
2019-10-09 11:20:00,56.39,56.41,56.38,56.4,29504.0,50.6047,50.6227,50.5957,50.6137,29504.0
2019-10-09 11:25:00,56.41,56.41,56.37,56.38,28914.0,50.6227,50.6227,50.5868,50.5957,28914.0
2019-10-09 11:30:00,56.38,56.42,56.38,56.41,40508.0,50.5957,50.6316,50.5957,50.6227,40508.0
2019-10-09 11:35:00,56.4,56.43,56.4,56.42,53015.0,50.6137,50.6406,50.6137,50.6316,53015.0
2019-10-09 11:40:00,56.41,56.44,56.4,56.43,53938.0,50.6227,50.6496,50.6137,50.6406,53938.0
2019-10-09 11:45:00,56.44,56.47,56.43,56.46,316829.0,50.6496,50.6765,50.6406,50.6675,316829.0
2019-10-09 11:50:00,56.46,56.47,56.44,56.45,66379.0,50.6675,50.6765,50.6496,50.6585,66379.0
2019-10-09 11:55:00,56.45,56.45,56.43,56.43,32508.0,50.6585,50.6585,50.6406,50.6406,32508.0
2019-10-09 12:00:00,56.44,56.47,56.44,56.46,20516.0,50.6496,50.6765,50.6496,50.6675,20516.0
2019-10-09 12:05:00,56.46,56.47,56.45,56.46,82096.0,50.6675,50.6765,50.6585,50.6675,82096.0
2019-10-09 12:10:00,56.46,56.47,56.45,56.47,25561.0,50.6675,50.6765,50.6585,50.6765,25561.0
2019-10-09 12:15:00,56.47,56.48,56.46,56.46,18075.0,50.6765,50.6855,50.6675,50.6675,18075.0
2019-10-09 12:20:00,56.47,56.48,56.46,56.47,8646.0,50.6765,50.6855,50.6675,50.6765,8646.0
2019-10-09 12:25:00,56.47,56.47,56.45,56.46,6894.0,50.6765,50.6765,50.6585,50.6675,6894.0
2019-10-09 12:30:00,56.47,56.48,56.46,56.47,6295.0,50.6765,50.6855,50.6675,50.6765,6295.0
2019-10-09 12:35:00,56.48,56.48,56.47,56.47,2250.0,50.6855,50.6855,50.6765,50.6765,2250.0
2019-10-09 12:40:00,56.47,56.47,56.46,56.47,4325.0,50.6765,50.6765,50.6675,50.6765,4325.0
2019-10-09 12:45:00,56.47,56.47,56.45,56.46,35401.0,50.6765,50.6765,50.6585,50.6675,35401.0
2019-10-09 12:50:00,56.45,56.45,56.42,56.43,27380.0,50.6585,50.6585,50.6316,50.6406,27380.0
2019-10-09 12:55:00,56.44,56.45,56.43,56.45,30439.0,50.6496,50.6585,50.6406,50.6585,30439.0
2019-10-09 13:00:00,56.45,56.49,56.44,56.45,73769.0,50.6585,50.6944,50.6496,50.6585,73769.0
2019-10-09 13:05:00,56.44,56.45,56.43,56.45,12585.0,50.6496,50.6585,50.6406,50.6585,12585.0
2019-10-09 13:10:00,56.45,56.46,56.44,56.46,27155.0,50.6585,50.6675,50.6496,50.6675,27155.0
2019-10-09 13:15:00,56.45,56.46,56.43,56.45,53714.0,50.6585,50.6675,50.6406,50.6585,53714.0
2019-10-09 13:20:00,56.44,56.46,56.44,56.46,5953.0,50.6496,50.6675,50.6496,50.6675,5953.0
2019-10-09 13:25:00,56.46,56.48,56.46,56.48,22128.0,50.6675,50.6855,50.6675,50.6855,22128.0
2019-10-09 13:30:00,56.47,56.48,56.47,56.48,7178.0,50.6765,50.6855,50.6765,50.6855,7178.0
2019-10-09 13:35:00,56.48,56.49,56.48,56.48,27838.0,50.6855,50.6944,50.6855,50.6855,27838.0
2019-10-09 13:40:00,56.48,56.49,56.47,56.48,29136.0,50.6855,50.6944,50.6765,50.6855,29136.0
2019-10-09 13:45:00,56.48,56.5,56.47,56.49,15568.0,50.6855,50.7034,50.6765,50.6944,15568.0
2019-10-09 13:50:00,56.49,56.5,56.49,56.5,5716.0,50.6944,50.7034,50.6944,50.7034,5716.0
2019-10-09 13:55:00,56.49,56.5,56.48,56.49,21681.0,50.6944,50.7034,50.6855,50.6944,21681.0
2019-10-09 14:00:00,56.49,56.49,56.45,56.47,38264.0,50.6944,50.6944,50.6585,50.6765,38264.0
2019-10-09 14:05:00,56.47,56.5,56.47,56.48,52598.0,50.6765,50.7034,50.6765,50.6855,52598.0
2019-10-09 14:10:00,56.49,56.5,56.47,56.48,29510.0,50.6944,50.7034,50.6765,50.6855,29510.0
2019-10-09 14:15:00,56.48,56.49,56.48,56.48,104365.0,50.6855,50.6944,50.6855,50.6855,104365.0
2019-10-09 14:20:00,56.49,56.49,56.48,56.48,13531.0,50.6944,50.6944,50.6855,50.6855,13531.0
2019-10-09 14:25:00,56.48,56.5,56.48,56.49,5855.0,50.6855,50.7034,50.6855,50.6944,5855.0
2019-10-09 14:30:00,56.49,56.5,56.49,56.5,16836.0,50.6944,50.7034,50.6944,50.7034,16836.0
2019-10-09 14:35:00,56.5,56.5,56.49,56.5,5153.0,50.7034,50.7034,50.6944,50.7034,5153.0
2019-10-09 14:40:00,56.5,56.52,56.49,56.51,31236.0,50.7034,50.7214,50.6944,50.7124,31236.0
2019-10-09 14:45:00,56.51,56.52,56.5,56.51,16998.0,50.7124,50.7214,50.7034,50.7124,16998.0
2019-10-09 14:50:00,56.51,56.53,56.5,56.53,22328.0,50.7124,50.7303,50.7034,50.7303,22328.0
2019-10-09 14:55:00,56.52,56.52,56.5,56.51,9121.0,50.7214,50.7214,50.7034,50.7124,9121.0
2019-10-09 15:00:00,56.52,56.54,56.51,56.53,85985.0,50.7214,50.7393,50.7124,50.7303,85985.0
2019-10-09 15:05:00,56.53,56.54,56.52,56.54,34353.0,50.7303,50.7393,50.7214,50.7393,34353.0
2019-10-09 15:10:00,56.54,56.54,56.52,56.54,29908.0,50.7393,50.7393,50.7214,50.7393,29908.0
2019-10-09 15:15:00,56.53,56.54,56.53,56.54,21792.0,50.7303,50.7393,50.7303,50.7393,21792.0
2019-10-09 15:20:00,56.54,56.54,56.53,56.54,57590.0,50.7393,50.7393,50.7303,50.7393,57590.0
2019-10-09 15:25:00,56.54,56.55,56.53,56.55,72158.0,50.7393,50.7483,50.7303,50.7483,72158.0
2019-10-09 15:30:00,56.55,56.56,56.53,56.55,125492.0,50.7483,50.7573,50.7303,50.7483,125492.0
2019-10-09 15:35:00,56.54,56.57,56.54,56.56,20598.0,50.7393,50.7662,50.7393,50.7573,20598.0
2019-10-09 15:40:00,56.56,56.56,56.46,56.46,546791.0,50.7573,50.7573,50.6675,50.6675,546791.0
2019-10-09 15:45:00,56.46,56.5,56.45,56.47,193149.0,50.6675,50.7034,50.6585,50.6765,193149.0
2019-10-09 15:50:00,56.48,56.54,56.47,56.54,88721.0,50.6855,50.7393,50.6765,50.7393,88721.0
2019-10-09 15:55:00,56.54,56.54,56.48,56.51,168129.0,50.7393,50.7393,50.6855,50.7124,168129.0
2019-10-10 09:30:00,56.23,56.25,56.18,56.24,394410.0,50.4611,50.4791,50.4162,50.4701,394410.0
2019-10-10 09:35:00,56.24,56.26,56.21,56.25,116597.0,50.4701,50.488,50.4432,50.4791,116597.0
2019-10-10 09:40:00,56.25,56.25,56.22,56.23,88741.0,50.4791,50.4791,50.4521,50.4611,88741.0
2019-10-10 09:45:00,56.23,56.3,56.23,56.3,299823.0,50.4611,50.5239,50.4611,50.5239,299823.0
2019-10-10 09:50:00,56.29,56.39,56.28,56.38,351715.0,50.515,50.6047,50.506,50.5957,351715.0
2019-10-10 09:55:00,56.38,56.42,56.38,56.42,53291.0,50.5957,50.6316,50.5957,50.6316,53291.0
2019-10-10 10:00:00,56.42,56.42,56.38,56.38,230261.0,50.6316,50.6316,50.5957,50.5957,230261.0
2019-10-10 10:05:00,56.39,56.4,56.36,56.37,151272.0,50.6047,50.6137,50.5778,50.5868,151272.0
2019-10-10 10:10:00,56.37,56.39,56.36,56.37,111217.0,50.5868,50.6047,50.5778,50.5868,111217.0
2019-10-10 10:15:00,56.37,56.46,56.37,56.45,238122.0,50.5868,50.6675,50.5868,50.6585,238122.0
2019-10-10 10:20:00,56.45,56.45,56.41,56.41,95219.0,50.6585,50.6585,50.6227,50.6227,95219.0
2019-10-10 10:25:00,56.42,56.43,56.38,56.4,114984.0,50.6316,50.6406,50.5957,50.6137,114984.0
2019-10-10 10:30:00,56.4,56.41,56.37,56.39,56512.0,50.6137,50.6227,50.5868,50.6047,56512.0
2019-10-10 10:35:00,56.38,56.42,56.37,56.41,55934.0,50.5957,50.6316,50.5868,50.6227,55934.0
2019-10-10 10:40:00,56.41,56.46,56.4,56.45,44666.0,50.6227,50.6675,50.6137,50.6585,44666.0
2019-10-10 10:45:00,56.45,56.46,56.4,56.4,57677.0,50.6585,50.6675,50.6137,50.6137,57677.0
2019-10-10 10:50:00,56.4,56.47,56.39,56.46,334774.0,50.6137,50.6765,50.6047,50.6675,334774.0
2019-10-10 10:55:00,56.47,56.5,56.45,56.49,150589.0,50.6765,50.7034,50.6585,50.6944,150589.0
2019-10-10 11:00:00,56.49,56.5,56.48,56.48,44171.0,50.6944,50.7034,50.6855,50.6855,44171.0
2019-10-10 11:05:00,56.48,56.52,56.48,56.51,38311.0,50.6855,50.7214,50.6855,50.7124,38311.0
2019-10-10 11:10:00,56.51,56.56,56.51,56.54,45926.0,50.7124,50.7573,50.7124,50.7393,45926.0
2019-10-10 11:15:00,56.55,56.56,56.54,56.55,55734.0,50.7483,50.7573,50.7393,50.7483,55734.0
2019-10-10 11:20:00,56.55,56.56,56.53,56.54,28369.0,50.7483,50.7573,50.7303,50.7393,28369.0
2019-10-10 11:25:00,56.53,56.53,56.51,56.53,40833.0,50.7303,50.7303,50.7124,50.7303,40833.0
2019-10-10 11:30:00,56.53,56.57,56.52,56.54,476171.0,50.7303,50.7662,50.7214,50.7393,476171.0
2019-10-10 11:35:00,56.54,56.55,56.52,56.53,56154.0,50.7393,50.7483,50.7214,50.7303,56154.0
2019-10-10 11:40:00,56.53,56.53,56.49,56.5,125738.0,50.7303,50.7303,50.6944,50.7034,125738.0
2019-10-10 11:45:00,56.5,56.52,56.5,56.51,31607.0,50.7034,50.7214,50.7034,50.7124,31607.0
2019-10-10 11:50:00,56.52,56.53,56.48,56.49,23075.0,50.7214,50.7303,50.6855,50.6944,23075.0
2019-10-10 11:55:00,56.49,56.5,56.47,56.5,25206.0,50.6944,50.7034,50.6765,50.7034,25206.0
2019-10-10 12:00:00,56.5,56.51,56.49,56.5,23752.0,50.7034,50.7124,50.6944,50.7034,23752.0
2019-10-10 12:05:00,56.5,56.5,56.44,56.44,57945.0,50.7034,50.7034,50.6496,50.6496,57945.0
2019-10-10 12:10:00,56.44,56.46,56.44,56.44,50453.0,50.6496,50.6675,50.6496,50.6496,50453.0
2019-10-10 12:15:00,56.44,56.45,56.43,56.43,35880.0,50.6496,50.6585,50.6406,50.6406,35880.0
2019-10-10 12:20:00,56.43,56.44,56.41,56.42,39751.0,50.6406,50.6496,50.6227,50.6316,39751.0
2019-10-10 12:25:00,56.41,56.42,56.39,56.39,22291.0,50.6227,50.6316,50.6047,50.6047,22291.0
2019-10-10 12:30:00,56.39,56.39,56.31,56.32,151233.0,50.6047,50.6047,50.5329,50.5419,151233.0
2019-10-10 12:35:00,56.32,56.35,56.32,56.35,89153.0,50.5419,50.5688,50.5419,50.5688,89153.0
2019-10-10 12:40:00,56.34,56.35,56.33,56.33,13417.0,50.5598,50.5688,50.5509,50.5509,13417.0
2019-10-10 12:45:00,56.33,56.33,56.3,56.32,37115.0,50.5509,50.5509,50.5239,50.5419,37115.0
2019-10-10 12:50:00,56.32,56.33,56.3,56.31,20038.0,50.5419,50.5509,50.5239,50.5329,20038.0
2019-10-10 12:55:00,56.29,56.33,56.29,56.33,18529.0,50.515,50.5509,50.515,50.5509,18529.0
2019-10-10 13:00:00,56.33,56.35,56.31,56.33,63604.0,50.5509,50.5688,50.5329,50.5509,63604.0
2019-10-10 13:05:00,56.33,56.35,56.33,56.34,14478.0,50.5509,50.5688,50.5509,50.5598,14478.0
2019-10-10 13:10:00,56.34,56.34,56.33,56.33,13719.0,50.5598,50.5598,50.5509,50.5509,13719.0
2019-10-10 13:15:00,56.32,56.33,56.31,56.32,20133.0,50.5419,50.5509,50.5329,50.5419,20133.0
2019-10-10 13:20:00,56.32,56.36,56.32,56.34,48901.0,50.5419,50.5778,50.5419,50.5598,48901.0
2019-10-10 13:25:00,56.34,56.36,56.34,56.35,54628.0,50.5598,50.5778,50.5598,50.5688,54628.0
2019-10-10 13:30:00,56.35,56.35,56.29,56.31,33731.0,50.5688,50.5688,50.515,50.5329,33731.0
2019-10-10 13:35:00,56.31,56.34,56.31,56.33,12328.0,50.5329,50.5598,50.5329,50.5509,12328.0
2019-10-10 13:40:00,56.34,56.35,56.34,56.35,9612.0,50.5598,50.5688,50.5598,50.5688,9612.0
2019-10-10 13:45:00,56.35,56.37,56.34,56.37,11448.0,50.5688,50.5868,50.5598,50.5868,11448.0
2019-10-10 13:50:00,56.37,56.39,56.37,56.38,18598.0,50.5868,50.6047,50.5868,50.5957,18598.0
2019-10-10 13:55:00,56.38,56.43,56.38,56.42,91825.0,50.5957,50.6406,50.5957,50.6316,91825.0
2019-10-10 14:00:00,56.41,56.41,56.4,56.4,22604.0,50.6227,50.6227,50.6137,50.6137,22604.0
2019-10-10 14:05:00,56.41,56.42,56.2,56.25,547100.0,50.6227,50.6316,50.4342,50.4791,547100.0
2019-10-10 14:10:00,56.24,56.35,56.23,56.35,180014.0,50.4701,50.5688,50.4611,50.5688,180014.0
2019-10-10 14:15:00,56.36,56.38,56.36,56.38,25284.0,50.5778,50.5957,50.5778,50.5957,25284.0
2019-10-10 14:20:00,56.37,56.38,56.34,56.35,26345.0,50.5868,50.5957,50.5598,50.5688,26345.0
2019-10-10 14:25:00,56.35,56.36,56.32,56.35,18379.0,50.5688,50.5778,50.5419,50.5688,18379.0
2019-10-10 14:30:00,56.34,56.37,56.34,56.36,11974.0,50.5598,50.5868,50.5598,50.5778,11974.0
2019-10-10 14:35:00,56.36,56.36,56.34,56.35,16215.0,50.5778,50.5778,50.5598,50.5688,16215.0
2019-10-10 14:40:00,56.34,56.34,56.31,56.32,9402.0,50.5598,50.5598,50.5329,50.5419,9402.0
2019-10-10 14:45:00,56.32,56.35,56.31,56.35,12123.0,50.5419,50.5688,50.5329,50.5688,12123.0
2019-10-10 14:50:00,56.35,56.36,56.32,56.34,14009.0,50.5688,50.5778,50.5419,50.5598,14009.0
2019-10-10 14:55:00,56.34,56.36,56.33,56.36,8006.0,50.5598,50.5778,50.5509,50.5778,8006.0
2019-10-10 15:00:00,56.35,56.37,56.35,56.36,15658.0,50.5688,50.5868,50.5688,50.5778,15658.0
2019-10-10 15:05:00,56.35,56.36,56.34,56.34,9452.0,50.5688,50.5778,50.5598,50.5598,9452.0
2019-10-10 15:10:00,56.34,56.36,56.33,56.35,23766.0,50.5598,50.5778,50.5509,50.5688,23766.0
2019-10-10 15:15:00,56.35,56.36,56.33,56.36,26134.0,50.5688,50.5778,50.5509,50.5778,26134.0
2019-10-10 15:20:00,56.37,56.39,56.35,56.38,257610.0,50.5868,50.6047,50.5688,50.5957,257610.0
2019-10-10 15:25:00,56.39,56.39,56.37,56.39,206523.0,50.6047,50.6047,50.5868,50.6047,206523.0
2019-10-10 15:30:00,56.39,56.41,56.37,56.37,47631.0,50.6047,50.6227,50.5868,50.5868,47631.0
2019-10-10 15:35:00,56.38,56.38,56.36,56.37,190295.0,50.5957,50.5957,50.5778,50.5868,190295.0
2019-10-10 15:40:00,56.37,56.39,56.35,56.39,32052.0,50.5868,50.6047,50.5688,50.6047,32052.0
2019-10-10 15:45:00,56.38,56.43,56.38,56.43,79518.0,50.5957,50.6406,50.5957,50.6406,79518.0
2019-10-10 15:50:00,56.43,56.45,56.41,56.44,486486.0,50.6406,50.6585,50.6227,50.6496,486486.0
2019-10-10 15:55:00,56.43,56.45,56.4,56.45,564931.0,50.6406,50.6585,50.6137,50.6585,564931.0
2019-10-11 09:30:00,56.9,56.93,56.86,56.92,56711.0,51.0624,51.0893,51.0265,51.0803,56711.0
2019-10-11 09:35:00,56.92,56.95,56.91,56.93,97894.0,51.0803,51.1072,51.0714,51.0893,97894.0
2019-10-11 09:40:00,56.94,56.97,56.93,56.97,63911.0,51.0983,51.1252,51.0893,51.1252,63911.0
2019-10-11 09:45:00,56.97,57.02,56.96,56.99,344938.0,51.1252,51.1701,51.1162,51.1431,344938.0
2019-10-11 09:50:00,57.0,57.03,57.0,57.02,67770.0,51.1521,51.179,51.1521,51.1701,67770.0
2019-10-11 09:55:00,57.02,57.02,56.99,56.99,73617.0,51.1701,51.1701,51.1431,51.1431,73617.0
2019-10-11 10:00:00,57.0,57.03,56.99,57.0,69826.0,51.1521,51.179,51.1431,51.1521,69826.0
2019-10-11 10:05:00,57.01,57.04,56.99,57.04,49805.0,51.1611,51.188,51.1431,51.188,49805.0
2019-10-11 10:10:00,57.04,57.05,57.01,57.02,90995.0,51.188,51.197,51.1611,51.1701,90995.0
2019-10-11 10:15:00,57.02,57.03,57.0,57.02,89564.0,51.1701,51.179,51.1521,51.1701,89564.0
2019-10-11 10:20:00,57.03,57.05,57.02,57.03,36264.0,51.179,51.197,51.1701,51.179,36264.0
2019-10-11 10:25:00,57.04,57.07,57.04,57.07,51742.0,51.188,51.2149,51.188,51.2149,51742.0
2019-10-11 10:30:00,57.07,57.07,57.04,57.05,45606.0,51.2149,51.2149,51.188,51.197,45606.0
2019-10-11 10:35:00,57.05,57.07,57.05,57.05,35845.0,51.197,51.2149,51.197,51.197,35845.0
2019-10-11 10:40:00,57.05,57.09,57.03,57.07,126795.0,51.197,51.2329,51.179,51.2149,126795.0
2019-10-11 10:45:00,57.07,57.1,57.07,57.09,91350.0,51.2149,51.2419,51.2149,51.2329,91350.0
2019-10-11 10:50:00,57.09,57.13,57.09,57.12,43311.0,51.2329,51.2688,51.2329,51.2598,43311.0
2019-10-11 10:55:00,57.12,57.14,57.11,57.13,111044.0,51.2598,51.2778,51.2508,51.2688,111044.0
2019-10-11 11:00:00,57.13,57.19,57.12,57.17,311324.0,51.2688,51.3226,51.2598,51.3047,311324.0
2019-10-11 11:05:00,57.17,57.23,57.16,57.23,181521.0,51.3047,51.3585,51.2957,51.3585,181521.0
2019-10-11 11:10:00,57.23,57.25,57.21,57.25,130167.0,51.3585,51.3765,51.3406,51.3765,130167.0
2019-10-11 11:15:00,57.24,57.3,57.24,57.28,111904.0,51.3675,51.4213,51.3675,51.4034,111904.0
2019-10-11 11:20:00,57.29,57.31,57.29,57.3,110956.0,51.4124,51.4303,51.4124,51.4213,110956.0
2019-10-11 11:25:00,57.31,57.32,57.29,57.3,70933.0,51.4303,51.4393,51.4124,51.4213,70933.0
2019-10-11 11:30:00,57.3,57.4,57.29,57.38,593106.0,51.4213,51.5111,51.4124,51.4931,593106.0
2019-10-11 11:35:00,57.38,57.38,57.33,57.34,315155.0,51.4931,51.4931,51.4483,51.4572,315155.0
2019-10-11 11:40:00,57.34,57.35,57.24,57.25,279925.0,51.4572,51.4662,51.3675,51.3765,279925.0
2019-10-11 11:45:00,57.25,57.27,57.17,57.21,524442.0,51.3765,51.3944,51.3047,51.3406,524442.0
2019-10-11 11:50:00,57.22,57.22,57.19,57.2,158100.0,51.3495,51.3495,51.3226,51.3316,158100.0
2019-10-11 11:55:00,57.2,57.2,57.16,57.18,190966.0,51.3316,51.3316,51.2957,51.3137,190966.0
2019-10-11 12:00:00,57.17,57.19,57.08,57.09,249932.0,51.3047,51.3226,51.2239,51.2329,249932.0
2019-10-11 12:05:00,57.09,57.17,57.08,57.14,1340552.0,51.2329,51.3047,51.2239,51.2778,1340552.0
2019-10-11 12:10:00,57.14,57.19,57.13,57.16,160924.0,51.2778,51.3226,51.2688,51.2957,160924.0
2019-10-11 12:15:00,57.16,57.17,57.14,57.15,158883.0,51.2957,51.3047,51.2778,51.2867,158883.0
2019-10-11 12:20:00,57.16,57.18,57.14,57.17,189626.0,51.2957,51.3137,51.2778,51.3047,189626.0
2019-10-11 12:25:00,57.18,57.21,57.16,57.21,282013.0,51.3137,51.3406,51.2957,51.3406,282013.0
2019-10-11 12:30:00,57.21,57.22,57.04,57.16,666129.0,51.3406,51.3495,51.188,51.2957,666129.0
2019-10-11 12:35:00,57.16,57.22,57.15,57.2,323226.0,51.2957,51.3495,51.2867,51.3316,323226.0
2019-10-11 12:40:00,57.19,57.22,57.17,57.2,39473.0,51.3226,51.3495,51.3047,51.3316,39473.0
2019-10-11 12:45:00,57.2,57.23,57.19,57.2,50324.0,51.3316,51.3585,51.3226,51.3316,50324.0
2019-10-11 12:50:00,57.21,57.27,57.21,57.24,66928.0,51.3406,51.3944,51.3406,51.3675,66928.0
2019-10-11 12:55:00,57.25,57.28,57.24,57.28,563591.0,51.3765,51.4034,51.3675,51.4034,563591.0
2019-10-11 13:00:00,57.28,57.29,57.24,57.25,19142.0,51.4034,51.4124,51.3675,51.3765,19142.0
2019-10-11 13:05:00,57.26,57.26,57.24,57.24,19088.0,51.3854,51.3854,51.3675,51.3675,19088.0
2019-10-11 13:10:00,57.25,57.26,57.15,57.17,512308.0,51.3765,51.3854,51.2867,51.3047,512308.0
2019-10-11 13:15:00,57.17,57.2,57.16,57.19,122749.0,51.3047,51.3316,51.2957,51.3226,122749.0
2019-10-11 13:20:00,57.19,57.2,57.17,57.19,23068.0,51.3226,51.3316,51.3047,51.3226,23068.0
2019-10-11 13:25:00,57.18,57.35,57.18,57.25,473313.0,51.3137,51.4662,51.3137,51.3765,473313.0
2019-10-11 13:30:00,57.26,57.28,57.22,57.27,141065.0,51.3854,51.4034,51.3495,51.3944,141065.0
2019-10-11 13:35:00,57.28,57.3,57.25,57.26,101054.0,51.4034,51.4213,51.3765,51.3854,101054.0
2019-10-11 13:40:00,57.27,57.3,57.24,57.3,569641.0,51.3944,51.4213,51.3675,51.4213,569641.0
2019-10-11 13:45:00,57.3,57.3,57.26,57.27,29810.0,51.4213,51.4213,51.3854,51.3944,29810.0
2019-10-11 13:50:00,57.27,57.29,57.24,57.27,142747.0,51.3944,51.4124,51.3675,51.3944,142747.0
2019-10-11 13:55:00,57.28,57.31,57.28,57.3,20700.0,51.4034,51.4303,51.4034,51.4213,20700.0
2019-10-11 14:00:00,57.3,57.3,57.28,57.29,21328.0,51.4213,51.4213,51.4034,51.4124,21328.0
2019-10-11 14:05:00,57.29,57.3,57.25,57.27,112364.0,51.4124,51.4213,51.3765,51.3944,112364.0
2019-10-11 14:10:00,57.27,57.27,57.22,57.23,118239.0,51.3944,51.3944,51.3495,51.3585,118239.0
2019-10-11 14:15:00,57.24,57.25,57.22,57.25,21407.0,51.3675,51.3765,51.3495,51.3765,21407.0
2019-10-11 14:20:00,57.25,57.27,57.24,57.26,38661.0,51.3765,51.3944,51.3675,51.3854,38661.0
2019-10-11 14:25:00,57.26,57.3,57.26,57.29,10827.0,51.3854,51.4213,51.3854,51.4124,10827.0
2019-10-11 14:30:00,57.29,57.3,57.27,57.29,23040.0,51.4124,51.4213,51.3944,51.4124,23040.0
2019-10-11 14:35:00,57.29,57.3,57.27,57.29,29709.0,51.4124,51.4213,51.3944,51.4124,29709.0
2019-10-11 14:40:00,57.28,57.31,57.28,57.3,19736.0,51.4034,51.4303,51.4034,51.4213,19736.0
2019-10-11 14:45:00,57.31,57.34,57.3,57.31,25897.0,51.4303,51.4572,51.4213,51.4303,25897.0
2019-10-11 14:50:00,57.31,57.33,57.31,57.31,43296.0,51.4303,51.4483,51.4303,51.4303,43296.0
2019-10-11 14:55:00,57.31,57.32,57.3,57.32,42326.0,51.4303,51.4393,51.4213,51.4393,42326.0
2019-10-11 15:00:00,57.32,57.33,57.3,57.32,87058.0,51.4393,51.4483,51.4213,51.4393,87058.0
2019-10-11 15:05:00,57.32,57.33,57.3,57.32,78640.0,51.4393,51.4483,51.4213,51.4393,78640.0
2019-10-11 15:10:00,57.31,57.33,57.3,57.32,48640.0,51.4303,51.4483,51.4213,51.4393,48640.0
2019-10-11 15:15:00,57.33,57.33,57.3,57.32,31605.0,51.4483,51.4483,51.4213,51.4393,31605.0
2019-10-11 15:20:00,57.32,57.34,57.32,57.34,53759.0,51.4393,51.4572,51.4393,51.4572,53759.0
2019-10-11 15:25:00,57.33,57.34,57.32,57.34,32699.0,51.4483,51.4572,51.4393,51.4572,32699.0
2019-10-11 15:30:00,57.34,57.35,57.28,57.34,132925.0,51.4572,51.4662,51.4034,51.4572,132925.0
2019-10-11 15:35:00,57.34,57.37,57.29,57.37,236536.0,51.4572,51.4842,51.4124,51.4842,236536.0
2019-10-11 15:40:00,57.36,57.37,57.25,57.26,236426.0,51.4752,51.4842,51.3765,51.3854,236426.0
2019-10-11 15:45:00,57.25,57.29,57.18,57.22,363518.0,51.3765,51.4124,51.3137,51.3495,363518.0
2019-10-11 15:50:00,57.21,57.27,57.19,57.21,213857.0,51.3406,51.3944,51.3226,51.3406,213857.0
2019-10-11 15:55:00,57.21,57.23,57.12,57.13,501142.0,51.3406,51.3585,51.2598,51.2688,501142.0
2019-10-14 09:30:00,56.86,56.98,56.84,56.95,62990.0,51.0265,51.1342,51.0085,51.1072,62990.0
2019-10-14 09:35:00,56.95,56.96,56.92,56.93,17279.0,51.1072,51.1162,51.0803,51.0893,17279.0
2019-10-14 09:40:00,56.94,56.95,56.92,56.92,70480.0,51.0983,51.1072,51.0803,51.0803,70480.0
2019-10-14 09:45:00,56.92,56.99,56.92,56.99,36931.0,51.0803,51.1431,51.0803,51.1431,36931.0
2019-10-14 09:50:00,57.0,57.0,56.96,56.97,85997.0,51.1521,51.1521,51.1162,51.1252,85997.0
2019-10-14 09:55:00,56.97,57.0,56.96,56.98,26752.0,51.1252,51.1521,51.1162,51.1342,26752.0
2019-10-14 10:00:00,56.99,57.01,56.98,56.99,16008.0,51.1431,51.1611,51.1342,51.1431,16008.0
2019-10-14 10:05:00,56.99,57.03,56.98,57.01,24666.0,51.1431,51.179,51.1342,51.1611,24666.0
2019-10-14 10:10:00,57.02,57.03,56.99,57.0,17984.0,51.1701,51.179,51.1431,51.1521,17984.0
2019-10-14 10:15:00,57.0,57.01,56.98,56.98,25825.0,51.1521,51.1611,51.1342,51.1342,25825.0
2019-10-14 10:20:00,56.98,56.99,56.96,56.96,61252.0,51.1342,51.1431,51.1162,51.1162,61252.0
2019-10-14 10:25:00,56.96,56.97,56.95,56.95,22314.0,51.1162,51.1252,51.1072,51.1072,22314.0
2019-10-14 10:30:00,56.95,56.97,56.94,56.96,20633.0,51.1072,51.1252,51.0983,51.1162,20633.0
2019-10-14 10:35:00,56.96,56.98,56.95,56.98,26694.0,51.1162,51.1342,51.1072,51.1342,26694.0
2019-10-14 10:40:00,56.98,57.0,56.97,56.99,12222.0,51.1342,51.1521,51.1252,51.1431,12222.0
2019-10-14 10:45:00,56.99,56.99,56.96,56.98,16439.0,51.1431,51.1431,51.1162,51.1342,16439.0
2019-10-14 10:50:00,56.98,56.98,56.97,56.98,8206.0,51.1342,51.1342,51.1252,51.1342,8206.0
2019-10-14 10:55:00,56.98,56.99,56.97,56.99,22533.0,51.1342,51.1431,51.1252,51.1431,22533.0
2019-10-14 11:00:00,57.0,57.0,56.94,56.95,38896.0,51.1521,51.1521,51.0983,51.1072,38896.0
2019-10-14 11:05:00,56.95,56.99,56.93,56.97,31888.0,51.1072,51.1431,51.0893,51.1252,31888.0
2019-10-14 11:10:00,56.96,56.99,56.94,56.98,42985.0,51.1162,51.1431,51.0983,51.1342,42985.0
2019-10-14 11:15:00,56.98,57.0,56.97,56.99,14891.0,51.1342,51.1521,51.1252,51.1431,14891.0
2019-10-14 11:20:00,56.99,56.99,56.97,56.98,10130.0,51.1431,51.1431,51.1252,51.1342,10130.0
2019-10-14 11:25:00,56.98,56.98,56.95,56.96,14051.0,51.1342,51.1342,51.1072,51.1162,14051.0
2019-10-14 11:30:00,56.96,57.01,56.96,56.99,28487.0,51.1162,51.1611,51.1162,51.1431,28487.0
2019-10-14 11:35:00,57.0,57.04,57.0,57.04,7200.0,51.1521,51.188,51.1521,51.188,7200.0
2019-10-14 11:40:00,57.04,57.05,57.01,57.02,51151.0,51.188,51.197,51.1611,51.1701,51151.0
2019-10-14 11:45:00,57.01,57.02,57.0,57.0,18248.0,51.1611,51.1701,51.1521,51.1521,18248.0
2019-10-14 11:50:00,57.01,57.03,57.0,57.03,8650.0,51.1611,51.179,51.1521,51.179,8650.0
2019-10-14 11:55:00,57.03,57.03,57.01,57.01,7000.0,51.179,51.179,51.1611,51.1611,7000.0
2019-10-14 12:00:00,57.0,57.01,56.97,56.98,27434.0,51.1521,51.1611,51.1252,51.1342,27434.0
2019-10-14 12:05:00,56.98,57.01,56.98,56.99,12709.0,51.1342,51.1611,51.1342,51.1431,12709.0
2019-10-14 12:10:00,56.99,57.0,56.97,56.98,11098.0,51.1431,51.1521,51.1252,51.1342,11098.0
2019-10-14 12:15:00,56.98,56.99,56.98,56.99,11333.0,51.1342,51.1431,51.1342,51.1431,11333.0
2019-10-14 12:20:00,56.99,57.0,56.95,56.99,17208.0,51.1431,51.1521,51.1072,51.1431,17208.0
2019-10-14 12:25:00,56.99,56.99,56.98,56.98,5247.0,51.1431,51.1431,51.1342,51.1342,5247.0
2019-10-14 12:30:00,56.98,56.99,56.98,56.99,5348.0,51.1342,51.1431,51.1342,51.1431,5348.0
2019-10-14 12:35:00,56.99,57.01,56.98,57.0,10585.0,51.1431,51.1611,51.1342,51.1521,10585.0
2019-10-14 12:40:00,57.0,57.0,56.98,56.99,3982.0,51.1521,51.1521,51.1342,51.1431,3982.0
2019-10-14 12:45:00,56.99,56.99,56.98,56.98,10350.0,51.1431,51.1431,51.1342,51.1342,10350.0
2019-10-14 12:50:00,56.98,56.99,56.97,56.97,4193.0,51.1342,51.1431,51.1252,51.1252,4193.0
2019-10-14 12:55:00,56.97,56.99,56.96,56.98,15100.0,51.1252,51.1431,51.1162,51.1342,15100.0
2019-10-14 13:00:00,56.98,56.99,56.97,56.98,47336.0,51.1342,51.1431,51.1252,51.1342,47336.0
2019-10-14 13:05:00,56.99,57.02,56.99,57.01,21250.0,51.1431,51.1701,51.1431,51.1611,21250.0
2019-10-14 13:10:00,57.0,57.0,56.98,56.98,31404.0,51.1521,51.1521,51.1342,51.1342,31404.0
2019-10-14 13:15:00,56.98,57.0,56.96,56.97,22916.0,51.1342,51.1521,51.1162,51.1252,22916.0
2019-10-14 13:20:00,56.97,56.98,56.96,56.96,16218.0,51.1252,51.1342,51.1162,51.1162,16218.0
2019-10-14 13:25:00,56.97,56.99,56.96,56.98,6074.0,51.1252,51.1431,51.1162,51.1342,6074.0
2019-10-14 13:30:00,56.98,56.98,56.96,56.97,7824.0,51.1342,51.1342,51.1162,51.1252,7824.0
2019-10-14 13:35:00,56.98,56.98,56.96,56.97,13708.0,51.1342,51.1342,51.1162,51.1252,13708.0
2019-10-14 13:40:00,56.97,57.0,56.97,57.0,16265.0,51.1252,51.1521,51.1252,51.1521,16265.0
2019-10-14 13:45:00,56.99,57.01,56.99,57.01,5342.0,51.1431,51.1611,51.1431,51.1611,5342.0
2019-10-14 13:50:00,57.0,57.01,56.96,56.98,93103.0,51.1521,51.1611,51.1162,51.1342,93103.0
2019-10-14 13:55:00,56.98,57.0,56.97,56.99,11728.0,51.1342,51.1521,51.1252,51.1431,11728.0
2019-10-14 14:00:00,56.99,57.01,56.98,56.98,14275.0,51.1431,51.1611,51.1342,51.1342,14275.0
2019-10-14 14:05:00,56.99,57.0,56.99,57.0,8933.0,51.1431,51.1521,51.1431,51.1521,8933.0
2019-10-14 14:10:00,57.0,57.02,56.99,57.02,10852.0,51.1521,51.1701,51.1431,51.1701,10852.0
2019-10-14 14:15:00,57.02,57.02,57.0,57.02,9838.0,51.1701,51.1701,51.1521,51.1701,9838.0
2019-10-14 14:20:00,57.02,57.02,57.0,57.01,8682.0,51.1701,51.1701,51.1521,51.1611,8682.0
2019-10-14 14:25:00,57.01,57.02,57.0,57.0,5956.0,51.1611,51.1701,51.1521,51.1521,5956.0
2019-10-14 14:30:00,57.0,57.01,56.99,57.0,21101.0,51.1521,51.1611,51.1431,51.1521,21101.0
2019-10-14 14:35:00,56.99,57.0,56.98,56.98,16119.0,51.1431,51.1521,51.1342,51.1342,16119.0
2019-10-14 14:40:00,56.98,56.99,56.97,56.98,10507.0,51.1342,51.1431,51.1252,51.1342,10507.0
2019-10-14 14:45:00,56.98,56.99,56.97,56.98,5415.0,51.1342,51.1431,51.1252,51.1342,5415.0
2019-10-14 14:50:00,56.98,56.98,56.97,56.98,13850.0,51.1342,51.1342,51.1252,51.1342,13850.0
2019-10-14 14:55:00,56.98,56.99,56.97,56.98,14436.0,51.1342,51.1431,51.1252,51.1342,14436.0
2019-10-14 15:00:00,56.97,56.98,56.94,56.94,32234.0,51.1252,51.1342,51.0983,51.0983,32234.0
2019-10-14 15:05:00,56.94,56.94,56.93,56.93,7262.0,51.0983,51.0983,51.0893,51.0893,7262.0
2019-10-14 15:10:00,56.93,56.94,56.93,56.94,8853.0,51.0893,51.0983,51.0893,51.0983,8853.0
2019-10-14 15:15:00,56.93,56.95,56.93,56.95,12367.0,51.0893,51.1072,51.0893,51.1072,12367.0
2019-10-14 15:20:00,56.95,56.96,56.94,56.96,10051.0,51.1072,51.1162,51.0983,51.1162,10051.0
2019-10-14 15:25:00,56.95,56.96,56.95,56.95,4073.0,51.1072,51.1162,51.1072,51.1072,4073.0
2019-10-14 15:30:00,56.95,56.95,56.91,56.92,41540.0,51.1072,51.1072,51.0714,51.0803,41540.0
2019-10-14 15:35:00,56.92,56.94,56.92,56.93,56421.0,51.0803,51.0983,51.0803,51.0893,56421.0
2019-10-14 15:40:00,56.94,56.94,56.92,56.93,14274.0,51.0983,51.0983,51.0803,51.0893,14274.0
2019-10-14 15:45:00,56.93,56.94,56.92,56.94,74940.0,51.0893,51.0983,51.0803,51.0983,74940.0
2019-10-14 15:50:00,56.94,56.96,56.92,56.96,80582.0,51.0983,51.1162,51.0803,51.1162,80582.0
2019-10-14 15:55:00,56.96,56.96,56.91,56.92,263490.0,51.1162,51.1162,51.0714,51.0803,263490.0
2019-10-15 09:30:00,57.37,57.4,57.35,57.37,105446.0,51.4842,51.5111,51.4662,51.4842,105446.0
2019-10-15 09:35:00,57.37,57.38,57.35,57.37,91281.0,51.4842,51.4931,51.4662,51.4842,91281.0
2019-10-15 09:40:00,57.38,57.39,57.36,57.38,57719.0,51.4931,51.5021,51.4752,51.4931,57719.0
2019-10-15 09:45:00,57.38,57.4,57.38,57.39,93845.0,51.4931,51.5111,51.4931,51.5021,93845.0
2019-10-15 09:50:00,57.39,57.42,57.37,57.42,226236.0,51.5021,51.529,51.4842,51.529,226236.0
2019-10-15 09:55:00,57.42,57.44,57.4,57.44,35741.0,51.529,51.547,51.5111,51.547,35741.0
2019-10-15 10:00:00,57.44,57.45,57.42,57.45,100676.0,51.547,51.556,51.529,51.556,100676.0
2019-10-15 10:05:00,57.45,57.47,57.44,57.47,26412.0,51.556,51.5739,51.547,51.5739,26412.0
2019-10-15 10:10:00,57.48,57.54,57.47,57.54,110713.0,51.5829,51.6367,51.5739,51.6367,110713.0
2019-10-15 10:15:00,57.54,57.61,57.53,57.61,232883.0,51.6367,51.6995,51.6277,51.6995,232883.0
2019-10-15 10:20:00,57.62,57.63,57.6,57.62,193325.0,51.7085,51.7175,51.6906,51.7085,193325.0
2019-10-15 10:25:00,57.63,57.7,57.62,57.68,262087.0,51.7175,51.7803,51.7085,51.7624,262087.0
2019-10-15 10:30:00,57.68,57.75,57.68,57.73,329248.0,51.7624,51.8252,51.7624,51.8072,329248.0
2019-10-15 10:35:00,57.73,57.77,57.7,57.77,497016.0,51.8072,51.8431,51.7803,51.8431,497016.0
2019-10-15 10:40:00,57.77,57.82,57.72,57.72,283482.0,51.8431,51.888,51.7983,51.7983,283482.0
2019-10-15 10:45:00,57.73,57.75,57.72,57.75,393889.0,51.8072,51.8252,51.7983,51.8252,393889.0
2019-10-15 10:50:00,57.75,57.83,57.74,57.82,115144.0,51.8252,51.897,51.8162,51.888,115144.0
2019-10-15 10:55:00,57.82,57.83,57.79,57.81,267414.0,51.888,51.897,51.8611,51.879,267414.0
2019-10-15 11:00:00,57.82,57.82,57.77,57.77,379248.0,51.888,51.888,51.8431,51.8431,379248.0
2019-10-15 11:05:00,57.78,57.8,57.76,57.77,46696.0,51.8521,51.87,51.8341,51.8431,46696.0
2019-10-15 11:10:00,57.76,57.76,57.7,57.7,65378.0,51.8341,51.8341,51.7803,51.7803,65378.0
2019-10-15 11:15:00,57.7,57.72,57.69,57.7,51690.0,51.7803,51.7983,51.7713,51.7803,51690.0
2019-10-15 11:20:00,57.69,57.71,57.67,57.71,114928.0,51.7713,51.7893,51.7534,51.7893,114928.0
2019-10-15 11:25:00,57.71,57.75,57.71,57.74,45986.0,51.7893,51.8252,51.7893,51.8162,45986.0
2019-10-15 11:30:00,57.74,57.75,57.72,57.72,80647.0,51.8162,51.8252,51.7983,51.7983,80647.0
2019-10-15 11:35:00,57.71,57.71,57.67,57.69,276831.0,51.7893,51.7893,51.7534,51.7713,276831.0
2019-10-15 11:40:00,57.69,57.73,57.69,57.72,491080.0,51.7713,51.8072,51.7713,51.7983,491080.0
2019-10-15 11:45:00,57.72,57.79,57.72,57.78,395481.0,51.7983,51.8611,51.7983,51.8521,395481.0
2019-10-15 11:50:00,57.78,57.79,57.77,57.78,25131.0,51.8521,51.8611,51.8431,51.8521,25131.0
2019-10-15 11:55:00,57.77,57.78,57.75,57.76,78713.0,51.8431,51.8521,51.8252,51.8341,78713.0
2019-10-15 12:00:00,57.77,57.79,57.75,57.79,107854.0,51.8431,51.8611,51.8252,51.8611,107854.0
2019-10-15 12:05:00,57.79,57.8,57.78,57.8,14445.0,51.8611,51.87,51.8521,51.87,14445.0
2019-10-15 12:10:00,57.79,57.81,57.79,57.8,19864.0,51.8611,51.879,51.8611,51.87,19864.0
2019-10-15 12:15:00,57.8,57.83,57.79,57.8,168478.0,51.87,51.897,51.8611,51.87,168478.0
2019-10-15 12:20:00,57.8,57.81,57.77,57.77,40663.0,51.87,51.879,51.8431,51.8431,40663.0
2019-10-15 12:25:00,57.78,57.79,57.75,57.75,22080.0,51.8521,51.8611,51.8252,51.8252,22080.0
2019-10-15 12:30:00,57.76,57.77,57.75,57.77,16792.0,51.8341,51.8431,51.8252,51.8431,16792.0
2019-10-15 12:35:00,57.78,57.8,57.76,57.8,77568.0,51.8521,51.87,51.8341,51.87,77568.0
2019-10-15 12:40:00,57.81,57.81,57.79,57.79,25929.0,51.879,51.879,51.8611,51.8611,25929.0
2019-10-15 12:45:00,57.79,57.8,57.78,57.8,10551.0,51.8611,51.87,51.8521,51.87,10551.0
2019-10-15 12:50:00,57.8,57.82,57.79,57.82,21135.0,51.87,51.888,51.8611,51.888,21135.0
2019-10-15 12:55:00,57.82,57.85,57.82,57.85,39710.0,51.888,51.9149,51.888,51.9149,39710.0
2019-10-15 13:00:00,57.85,57.87,57.84,57.85,33689.0,51.9149,51.9329,51.9059,51.9149,33689.0
2019-10-15 13:05:00,57.85,57.86,57.83,57.84,25412.0,51.9149,51.9239,51.897,51.9059,25412.0
2019-10-15 13:10:00,57.84,57.85,57.83,57.84,7100.0,51.9059,51.9149,51.897,51.9059,7100.0
2019-10-15 13:15:00,57.84,57.84,57.83,57.84,18163.0,51.9059,51.9059,51.897,51.9059,18163.0
2019-10-15 13:20:00,57.84,57.84,57.79,57.8,27744.0,51.9059,51.9059,51.8611,51.87,27744.0
2019-10-15 13:25:00,57.8,57.82,57.8,57.82,13963.0,51.87,51.888,51.87,51.888,13963.0
2019-10-15 13:30:00,57.82,57.83,57.81,57.82,31088.0,51.888,51.897,51.879,51.888,31088.0
2019-10-15 13:35:00,57.82,57.83,57.81,57.83,35275.0,51.888,51.897,51.879,51.897,35275.0
2019-10-15 13:40:00,57.83,57.83,57.81,57.83,21311.0,51.897,51.897,51.879,51.897,21311.0
2019-10-15 13:45:00,57.83,57.84,57.82,57.84,28554.0,51.897,51.9059,51.888,51.9059,28554.0
2019-10-15 13:50:00,57.84,57.85,57.83,57.84,39507.0,51.9059,51.9149,51.897,51.9059,39507.0
2019-10-15 13:55:00,57.84,57.85,57.83,57.83,83519.0,51.9059,51.9149,51.897,51.897,83519.0
2019-10-15 14:00:00,57.83,57.84,57.83,57.84,13891.0,51.897,51.9059,51.897,51.9059,13891.0
2019-10-15 14:05:00,57.84,57.84,57.81,57.82,112737.0,51.9059,51.9059,51.879,51.888,112737.0
2019-10-15 14:10:00,57.83,57.84,57.82,57.84,12644.0,51.897,51.9059,51.888,51.9059,12644.0
2019-10-15 14:15:00,57.84,57.85,57.82,57.82,91284.0,51.9059,51.9149,51.888,51.888,91284.0
2019-10-15 14:20:00,57.82,57.85,57.82,57.85,41561.0,51.888,51.9149,51.888,51.9149,41561.0
2019-10-15 14:25:00,57.85,57.86,57.84,57.85,45786.0,51.9149,51.9239,51.9059,51.9149,45786.0
2019-10-15 14:30:00,57.84,57.85,57.83,57.85,37535.0,51.9059,51.9149,51.897,51.9149,37535.0
2019-10-15 14:35:00,57.84,57.86,57.84,57.84,128188.0,51.9059,51.9239,51.9059,51.9059,128188.0
2019-10-15 14:40:00,57.84,57.86,57.83,57.83,101817.0,51.9059,51.9239,51.897,51.897,101817.0
2019-10-15 14:45:00,57.84,57.85,57.83,57.83,118351.0,51.9059,51.9149,51.897,51.897,118351.0
2019-10-15 14:50:00,57.84,57.84,57.82,57.82,97529.0,51.9059,51.9059,51.888,51.888,97529.0
2019-10-15 14:55:00,57.82,57.84,57.81,57.82,64202.0,51.888,51.9059,51.879,51.888,64202.0
2019-10-15 15:00:00,57.82,57.82,57.77,57.78,55147.0,51.888,51.888,51.8431,51.8521,55147.0
2019-10-15 15:05:00,57.79,57.8,57.78,57.78,20000.0,51.8611,51.87,51.8521,51.8521,20000.0
2019-10-15 15:10:00,57.78,57.79,57.77,57.78,16183.0,51.8521,51.8611,51.8431,51.8521,16183.0
2019-10-15 15:15:00,57.78,57.8,57.76,57.77,30440.0,51.8521,51.87,51.8341,51.8431,30440.0
2019-10-15 15:20:00,57.78,57.79,57.76,57.78,66156.0,51.8521,51.8611,51.8341,51.8521,66156.0
2019-10-15 15:25:00,57.78,57.81,57.77,57.8,63264.0,51.8521,51.879,51.8431,51.87,63264.0
2019-10-15 15:30:00,57.8,57.81,57.77,57.79,105528.0,51.87,51.879,51.8431,51.8611,105528.0
2019-10-15 15:35:00,57.79,57.8,57.78,57.79,32594.0,51.8611,51.87,51.8521,51.8611,32594.0
2019-10-15 15:40:00,57.78,57.8,57.76,57.76,66443.0,51.8521,51.87,51.8341,51.8341,66443.0
2019-10-15 15:45:00,57.76,57.78,57.73,57.75,87451.0,51.8341,51.8521,51.8072,51.8252,87451.0
2019-10-15 15:50:00,57.75,57.76,57.74,57.75,107438.0,51.8252,51.8341,51.8162,51.8252,107438.0
2019-10-15 15:55:00,57.75,57.77,57.71,57.74,578077.0,51.8252,51.8431,51.7893,51.8162,578077.0
2019-10-16 09:30:00,57.51,57.55,57.51,57.55,106399.0,51.6098,51.6457,51.6098,51.6457,106399.0
2019-10-16 09:35:00,57.55,57.58,57.53,57.57,120571.0,51.6457,51.6726,51.6277,51.6636,120571.0
2019-10-16 09:40:00,57.57,57.57,57.53,57.55,67930.0,51.6636,51.6636,51.6277,51.6457,67930.0
2019-10-16 09:45:00,57.54,57.55,57.53,57.55,35515.0,51.6367,51.6457,51.6277,51.6457,35515.0
2019-10-16 09:50:00,57.54,57.55,57.52,57.55,82048.0,51.6367,51.6457,51.6188,51.6457,82048.0
2019-10-16 09:55:00,57.55,57.56,57.5,57.52,106870.0,51.6457,51.6547,51.6008,51.6188,106870.0
2019-10-16 10:00:00,57.52,57.56,57.47,57.48,462417.0,51.6188,51.6547,51.5739,51.5829,462417.0
2019-10-16 10:05:00,57.48,57.53,57.46,57.53,45692.0,51.5829,51.6277,51.5649,51.6277,45692.0
2019-10-16 10:10:00,57.53,57.53,57.48,57.48,19186.0,51.6277,51.6277,51.5829,51.5829,19186.0
2019-10-16 10:15:00,57.48,57.51,57.48,57.5,83041.0,51.5829,51.6098,51.5829,51.6008,83041.0
2019-10-16 10:20:00,57.5,57.52,57.5,57.51,61985.0,51.6008,51.6188,51.6008,51.6098,61985.0
2019-10-16 10:25:00,57.51,57.55,57.5,57.55,174451.0,51.6098,51.6457,51.6008,51.6457,174451.0
2019-10-16 10:30:00,57.55,57.56,57.53,57.54,120184.0,51.6457,51.6547,51.6277,51.6367,120184.0
2019-10-16 10:35:00,57.54,57.55,57.53,57.54,20676.0,51.6367,51.6457,51.6277,51.6367,20676.0
2019-10-16 10:40:00,57.54,57.55,57.52,57.52,66239.0,51.6367,51.6457,51.6188,51.6188,66239.0
2019-10-16 10:45:00,57.53,57.55,57.51,57.53,136687.0,51.6277,51.6457,51.6098,51.6277,136687.0
2019-10-16 10:50:00,57.54,57.58,57.53,57.58,101735.0,51.6367,51.6726,51.6277,51.6726,101735.0
2019-10-16 10:55:00,57.57,57.58,57.56,57.58,44844.0,51.6636,51.6726,51.6547,51.6726,44844.0
2019-10-16 11:00:00,57.58,57.6,57.58,57.59,131149.0,51.6726,51.6906,51.6726,51.6816,131149.0
2019-10-16 11:05:00,57.59,57.61,57.59,57.6,91696.0,51.6816,51.6995,51.6816,51.6906,91696.0
2019-10-16 11:10:00,57.6,57.61,57.59,57.61,12527.0,51.6906,51.6995,51.6816,51.6995,12527.0
2019-10-16 11:15:00,57.6,57.62,57.58,57.59,38154.0,51.6906,51.7085,51.6726,51.6816,38154.0
2019-10-16 11:20:00,57.59,57.62,57.58,57.61,28486.0,51.6816,51.7085,51.6726,51.6995,28486.0
2019-10-16 11:25:00,57.6,57.62,57.6,57.61,22343.0,51.6906,51.7085,51.6906,51.6995,22343.0
2019-10-16 11:30:00,57.61,57.62,57.57,57.57,46848.0,51.6995,51.7085,51.6636,51.6636,46848.0
2019-10-16 11:35:00,57.57,57.62,57.57,57.61,27067.0,51.6636,51.7085,51.6636,51.6995,27067.0
2019-10-16 11:40:00,57.61,57.64,57.6,57.63,26005.0,51.6995,51.7265,51.6906,51.7175,26005.0
2019-10-16 11:45:00,57.63,57.68,57.63,57.68,34650.0,51.7175,51.7624,51.7175,51.7624,34650.0
2019-10-16 11:50:00,57.67,57.67,57.62,57.63,8870.0,51.7534,51.7534,51.7085,51.7175,8870.0
2019-10-16 11:55:00,57.62,57.63,57.61,57.62,5379.0,51.7085,51.7175,51.6995,51.7085,5379.0
2019-10-16 12:00:00,57.62,57.66,57.61,57.65,16792.0,51.7085,51.7444,51.6995,51.7354,16792.0
2019-10-16 12:05:00,57.65,57.66,57.63,57.64,8213.0,51.7354,51.7444,51.7175,51.7265,8213.0
2019-10-16 12:10:00,57.65,57.65,57.62,57.62,13700.0,51.7354,51.7354,51.7085,51.7085,13700.0
2019-10-16 12:15:00,57.62,57.63,57.61,57.62,7553.0,51.7085,51.7175,51.6995,51.7085,7553.0
2019-10-16 12:20:00,57.62,57.63,57.59,57.6,8270.0,51.7085,51.7175,51.6816,51.6906,8270.0
2019-10-16 12:25:00,57.61,57.61,57.6,57.6,13871.0,51.6995,51.6995,51.6906,51.6906,13871.0
2019-10-16 12:30:00,57.61,57.61,57.58,57.58,14302.0,51.6995,51.6995,51.6726,51.6726,14302.0
2019-10-16 12:35:00,57.59,57.6,57.57,57.58,31927.0,51.6816,51.6906,51.6636,51.6726,31927.0
2019-10-16 12:40:00,57.58,57.6,57.57,57.59,22391.0,51.6726,51.6906,51.6636,51.6816,22391.0
2019-10-16 12:45:00,57.59,57.61,57.58,57.58,18690.0,51.6816,51.6995,51.6726,51.6726,18690.0
2019-10-16 12:50:00,57.58,57.59,57.56,57.57,11610.0,51.6726,51.6816,51.6547,51.6636,11610.0
2019-10-16 12:55:00,57.57,57.58,57.56,57.58,6978.0,51.6636,51.6726,51.6547,51.6726,6978.0
2019-10-16 13:00:00,57.58,57.6,57.57,57.59,36836.0,51.6726,51.6906,51.6636,51.6816,36836.0
2019-10-16 13:05:00,57.58,57.59,57.56,57.57,119746.0,51.6726,51.6816,51.6547,51.6636,119746.0
2019-10-16 13:10:00,57.57,57.57,57.55,57.56,16433.0,51.6636,51.6636,51.6457,51.6547,16433.0
2019-10-16 13:15:00,57.57,57.58,57.55,57.57,16780.0,51.6636,51.6726,51.6457,51.6636,16780.0
2019-10-16 13:20:00,57.57,57.59,57.56,57.58,18139.0,51.6636,51.6816,51.6547,51.6726,18139.0
2019-10-16 13:25:00,57.58,57.59,57.58,57.59,3691.0,51.6726,51.6816,51.6726,51.6816,3691.0
2019-10-16 13:30:00,57.6,57.61,57.58,57.61,40720.0,51.6906,51.6995,51.6726,51.6995,40720.0
2019-10-16 13:35:00,57.61,57.62,57.6,57.61,16918.0,51.6995,51.7085,51.6906,51.6995,16918.0
2019-10-16 13:40:00,57.6,57.63,57.55,57.63,270702.0,51.6906,51.7175,51.6457,51.7175,270702.0
2019-10-16 13:45:00,57.62,57.62,57.58,57.61,54457.0,51.7085,51.7085,51.6726,51.6995,54457.0
2019-10-16 13:50:00,57.61,57.62,57.59,57.6,44974.0,51.6995,51.7085,51.6816,51.6906,44974.0
2019-10-16 13:55:00,57.6,57.61,57.58,57.58,16234.0,51.6906,51.6995,51.6726,51.6726,16234.0
2019-10-16 14:00:00,57.59,57.61,57.57,57.58,62970.0,51.6816,51.6995,51.6636,51.6726,62970.0
2019-10-16 14:05:00,57.58,57.6,57.57,57.6,11910.0,51.6726,51.6906,51.6636,51.6906,11910.0
2019-10-16 14:10:00,57.6,57.63,57.6,57.63,104347.0,51.6906,51.7175,51.6906,51.7175,104347.0
2019-10-16 14:15:00,57.63,57.64,57.62,57.64,21318.0,51.7175,51.7265,51.7085,51.7265,21318.0
2019-10-16 14:20:00,57.63,57.64,57.61,57.62,25612.0,51.7175,51.7265,51.6995,51.7085,25612.0
2019-10-16 14:25:00,57.62,57.63,57.61,57.62,17969.0,51.7085,51.7175,51.6995,51.7085,17969.0
2019-10-16 14:30:00,57.63,57.66,57.62,57.65,16369.0,51.7175,51.7444,51.7085,51.7354,16369.0
2019-10-16 14:35:00,57.65,57.67,57.65,57.67,25501.0,51.7354,51.7534,51.7354,51.7534,25501.0
2019-10-16 14:40:00,57.68,57.68,57.66,57.66,12809.0,51.7624,51.7624,51.7444,51.7444,12809.0
2019-10-16 14:45:00,57.66,57.67,57.65,57.66,8331.0,51.7444,51.7534,51.7354,51.7444,8331.0
2019-10-16 14:50:00,57.67,57.68,57.66,57.68,3998.0,51.7534,51.7624,51.7444,51.7624,3998.0
2019-10-16 14:55:00,57.67,57.67,57.65,57.65,41263.0,51.7534,51.7534,51.7354,51.7354,41263.0
2019-10-16 15:00:00,57.65,57.67,57.64,57.66,18309.0,51.7354,51.7534,51.7265,51.7444,18309.0
2019-10-16 15:05:00,57.65,57.66,57.64,57.64,9374.0,51.7354,51.7444,51.7265,51.7265,9374.0
2019-10-16 15:10:00,57.64,57.65,57.64,57.64,10974.0,51.7265,51.7354,51.7265,51.7265,10974.0
2019-10-16 15:15:00,57.64,57.64,57.62,57.62,15208.0,51.7265,51.7265,51.7085,51.7085,15208.0
2019-10-16 15:20:00,57.62,57.63,57.62,57.62,5166.0,51.7085,51.7175,51.7085,51.7085,5166.0
2019-10-16 15:25:00,57.62,57.63,57.61,57.62,28573.0,51.7085,51.7175,51.6995,51.7085,28573.0
2019-10-16 15:30:00,57.63,57.64,57.62,57.64,10879.0,51.7175,51.7265,51.7085,51.7265,10879.0
2019-10-16 15:35:00,57.63,57.64,57.62,57.64,15063.0,51.7175,51.7265,51.7085,51.7265,15063.0
2019-10-16 15:40:00,57.63,57.63,57.61,57.61,30731.0,51.7175,51.7175,51.6995,51.6995,30731.0
2019-10-16 15:45:00,57.61,57.63,57.61,57.62,20513.0,51.6995,51.7175,51.6995,51.7085,20513.0
2019-10-16 15:50:00,57.61,57.64,57.61,57.64,48076.0,51.6995,51.7265,51.6995,51.7265,48076.0
2019-10-16 15:55:00,57.64,57.64,57.61,57.62,189699.0,51.7265,51.7265,51.6995,51.7085,189699.0
2019-10-17 09:30:00,57.54,57.55,57.48,57.5,143003.0,51.6367,51.6457,51.5829,51.6008,143003.0
2019-10-17 09:35:00,57.51,57.51,57.49,57.5,32991.0,51.6098,51.6098,51.5918,51.6008,32991.0
2019-10-17 09:40:00,57.51,57.53,57.5,57.52,38933.0,51.6098,51.6277,51.6008,51.6188,38933.0
2019-10-17 09:45:00,57.53,57.56,57.52,57.55,41129.0,51.6277,51.6547,51.6188,51.6457,41129.0
2019-10-17 09:50:00,57.55,57.57,57.55,57.56,140438.0,51.6457,51.6636,51.6457,51.6547,140438.0
2019-10-17 09:55:00,57.56,57.58,57.55,57.57,152419.0,51.6547,51.6726,51.6457,51.6636,152419.0
2019-10-17 10:00:00,57.57,57.58,57.53,57.53,99704.0,51.6636,51.6726,51.6277,51.6277,99704.0
2019-10-17 10:05:00,57.54,57.57,57.54,57.55,38815.0,51.6367,51.6636,51.6367,51.6457,38815.0
2019-10-17 10:10:00,57.55,57.6,57.55,57.6,89020.0,51.6457,51.6906,51.6457,51.6906,89020.0
2019-10-17 10:15:00,57.6,57.62,57.59,57.6,127441.0,51.6906,51.7085,51.6816,51.6906,127441.0
2019-10-17 10:20:00,57.6,57.62,57.59,57.6,20425.0,51.6906,51.7085,51.6816,51.6906,20425.0
2019-10-17 10:25:00,57.59,57.62,57.58,57.6,150691.0,51.6816,51.7085,51.6726,51.6906,150691.0
2019-10-17 10:30:00,57.6,57.61,57.58,57.59,55750.0,51.6906,51.6995,51.6726,51.6816,55750.0
2019-10-17 10:35:00,57.58,57.59,57.55,57.57,16584.0,51.6726,51.6816,51.6457,51.6636,16584.0
2019-10-17 10:40:00,57.57,57.58,57.55,57.56,33361.0,51.6636,51.6726,51.6457,51.6547,33361.0
2019-10-17 10:45:00,57.56,57.57,57.49,57.5,97569.0,51.6547,51.6636,51.5918,51.6008,97569.0
2019-10-17 10:50:00,57.5,57.51,57.46,57.47,59366.0,51.6008,51.6098,51.5649,51.5739,59366.0
2019-10-17 10:55:00,57.47,57.49,57.45,57.47,116363.0,51.5739,51.5918,51.556,51.5739,116363.0
2019-10-17 11:00:00,57.47,57.47,57.4,57.44,100535.0,51.5739,51.5739,51.5111,51.547,100535.0
2019-10-17 11:05:00,57.44,57.46,57.43,57.45,18852.0,51.547,51.5649,51.538,51.556,18852.0
2019-10-17 11:10:00,57.45,57.48,57.44,57.47,69227.0,51.556,51.5829,51.547,51.5739,69227.0
2019-10-17 11:15:00,57.48,57.48,57.47,57.48,33712.0,51.5829,51.5829,51.5739,51.5829,33712.0
2019-10-17 11:20:00,57.48,57.49,57.47,57.48,28453.0,51.5829,51.5918,51.5739,51.5829,28453.0
2019-10-17 11:25:00,57.49,57.5,57.48,57.5,40906.0,51.5918,51.6008,51.5829,51.6008,40906.0
2019-10-17 11:30:00,57.5,57.5,57.43,57.43,101762.0,51.6008,51.6008,51.538,51.538,101762.0
2019-10-17 11:35:00,57.44,57.46,57.42,57.45,98456.0,51.547,51.5649,51.529,51.556,98456.0
2019-10-17 11:40:00,57.45,57.45,57.4,57.41,113766.0,51.556,51.556,51.5111,51.5201,113766.0
2019-10-17 11:45:00,57.41,57.41,57.39,57.4,165025.0,51.5201,51.5201,51.5021,51.5111,165025.0
2019-10-17 11:50:00,57.39,57.39,57.33,57.37,43888.0,51.5021,51.5021,51.4483,51.4842,43888.0
2019-10-17 11:55:00,57.38,57.38,57.36,57.37,12869.0,51.4931,51.4931,51.4752,51.4842,12869.0
2019-10-17 12:00:00,57.37,57.37,57.31,57.32,49069.0,51.4842,51.4842,51.4303,51.4393,49069.0
2019-10-17 12:05:00,57.33,57.33,57.31,57.32,10617.0,51.4483,51.4483,51.4303,51.4393,10617.0
2019-10-17 12:10:00,57.32,57.32,57.29,57.32,18812.0,51.4393,51.4393,51.4124,51.4393,18812.0
2019-10-17 12:15:00,57.32,57.32,57.29,57.3,35458.0,51.4393,51.4393,51.4124,51.4213,35458.0
2019-10-17 12:20:00,57.3,57.32,57.29,57.31,25478.0,51.4213,51.4393,51.4124,51.4303,25478.0
2019-10-17 12:25:00,57.32,57.34,57.3,57.3,15161.0,51.4393,51.4572,51.4213,51.4213,15161.0
2019-10-17 12:30:00,57.31,57.35,57.31,57.35,46995.0,51.4303,51.4662,51.4303,51.4662,46995.0
2019-10-17 12:35:00,57.34,57.35,57.33,57.34,35659.0,51.4572,51.4662,51.4483,51.4572,35659.0
2019-10-17 12:40:00,57.34,57.36,57.34,57.35,5514.0,51.4572,51.4752,51.4572,51.4662,5514.0
2019-10-17 12:45:00,57.35,57.36,57.34,57.35,10382.0,51.4662,51.4752,51.4572,51.4662,10382.0
2019-10-17 12:50:00,57.35,57.37,57.34,57.35,18847.0,51.4662,51.4842,51.4572,51.4662,18847.0
2019-10-17 12:55:00,57.35,57.37,57.35,57.36,11313.0,51.4662,51.4842,51.4662,51.4752,11313.0
2019-10-17 13:00:00,57.36,57.36,57.35,57.36,3473.0,51.4752,51.4752,51.4662,51.4752,3473.0
2019-10-17 13:05:00,57.35,57.36,57.35,57.36,68940.0,51.4662,51.4752,51.4662,51.4752,68940.0
2019-10-17 13:10:00,57.36,57.38,57.35,57.38,17216.0,51.4752,51.4931,51.4662,51.4931,17216.0
2019-10-17 13:15:00,57.38,57.39,57.36,57.39,14175.0,51.4931,51.5021,51.4752,51.5021,14175.0
2019-10-17 13:20:00,57.38,57.39,57.38,57.39,7784.0,51.4931,51.5021,51.4931,51.5021,7784.0
2019-10-17 13:25:00,57.39,57.41,57.39,57.41,64366.0,51.5021,51.5201,51.5021,51.5201,64366.0
2019-10-17 13:30:00,57.41,57.42,57.41,57.42,30891.0,51.5201,51.529,51.5201,51.529,30891.0
2019-10-17 13:35:00,57.42,57.43,57.41,57.43,99566.0,51.529,51.538,51.5201,51.538,99566.0
2019-10-17 13:40:00,57.42,57.43,57.39,57.41,61451.0,51.529,51.538,51.5021,51.5201,61451.0
2019-10-17 13:45:00,57.41,57.43,57.41,57.42,30627.0,51.5201,51.538,51.5201,51.529,30627.0
2019-10-17 13:50:00,57.42,57.42,57.4,57.4,36537.0,51.529,51.529,51.5111,51.5111,36537.0
2019-10-17 13:55:00,57.41,57.41,57.37,57.38,74627.0,51.5201,51.5201,51.4842,51.4931,74627.0
2019-10-17 14:00:00,57.37,57.39,57.35,57.36,39736.0,51.4842,51.5021,51.4662,51.4752,39736.0
2019-10-17 14:05:00,57.36,57.37,57.35,57.36,6931.0,51.4752,51.4842,51.4662,51.4752,6931.0
2019-10-17 14:10:00,57.36,57.37,57.35,57.36,76944.0,51.4752,51.4842,51.4662,51.4752,76944.0
2019-10-17 14:15:00,57.36,57.37,57.34,57.37,45980.0,51.4752,51.4842,51.4572,51.4842,45980.0
2019-10-17 14:20:00,57.37,57.37,57.36,57.37,22877.0,51.4842,51.4842,51.4752,51.4842,22877.0
2019-10-17 14:25:00,57.37,57.38,57.36,57.38,23087.0,51.4842,51.4931,51.4752,51.4931,23087.0
2019-10-17 14:30:00,57.38,57.39,57.37,57.39,38879.0,51.4931,51.5021,51.4842,51.5021,38879.0
2019-10-17 14:35:00,57.39,57.42,57.38,57.41,78404.0,51.5021,51.529,51.4931,51.5201,78404.0
2019-10-17 14:40:00,57.41,57.41,57.39,57.4,11738.0,51.5201,51.5201,51.5021,51.5111,11738.0
2019-10-17 14:45:00,57.39,57.41,57.39,57.4,13630.0,51.5021,51.5201,51.5021,51.5111,13630.0
2019-10-17 14:50:00,57.41,57.42,57.39,57.41,99705.0,51.5201,51.529,51.5021,51.5201,99705.0
2019-10-17 14:55:00,57.42,57.43,57.41,57.42,39198.0,51.529,51.538,51.5201,51.529,39198.0
2019-10-17 15:00:00,57.42,57.43,57.41,57.42,83270.0,51.529,51.538,51.5201,51.529,83270.0
2019-10-17 15:05:00,57.42,57.42,57.4,57.4,33346.0,51.529,51.529,51.5111,51.5111,33346.0
2019-10-17 15:10:00,57.41,57.42,57.4,57.42,36186.0,51.5201,51.529,51.5111,51.529,36186.0
2019-10-17 15:15:00,57.42,57.42,57.4,57.4,16384.0,51.529,51.529,51.5111,51.5111,16384.0
2019-10-17 15:20:00,57.41,57.41,57.4,57.41,21789.0,51.5201,51.5201,51.5111,51.5201,21789.0
2019-10-17 15:25:00,57.41,57.43,57.4,57.42,43322.0,51.5201,51.538,51.5111,51.529,43322.0
2019-10-17 15:30:00,57.42,57.44,57.42,57.44,54882.0,51.529,51.547,51.529,51.547,54882.0
2019-10-17 15:35:00,57.43,57.44,57.43,57.44,18535.0,51.538,51.547,51.538,51.547,18535.0
2019-10-17 15:40:00,57.44,57.44,57.42,57.43,66411.0,51.547,51.547,51.529,51.538,66411.0
2019-10-17 15:45:00,57.43,57.45,57.41,57.42,45465.0,51.538,51.556,51.5201,51.529,45465.0
2019-10-17 15:50:00,57.42,57.46,57.4,57.45,125514.0,51.529,51.5649,51.5111,51.556,125514.0
2019-10-17 15:55:00,57.45,57.5,57.43,57.48,382038.0,51.556,51.6008,51.538,51.5829,382038.0
2019-10-18 09:30:00,57.27,57.34,57.27,57.32,135623.0,51.3944,51.4572,51.3944,51.4393,135623.0
2019-10-18 09:35:00,57.32,57.34,57.31,57.34,79320.0,51.4393,51.4572,51.4303,51.4572,79320.0
2019-10-18 09:40:00,57.33,57.33,57.3,57.32,63450.0,51.4483,51.4483,51.4213,51.4393,63450.0
2019-10-18 09:45:00,57.31,57.34,57.31,57.32,62005.0,51.4303,51.4572,51.4303,51.4393,62005.0
2019-10-18 09:50:00,57.32,57.32,57.3,57.31,32515.0,51.4393,51.4393,51.4213,51.4303,32515.0
2019-10-18 09:55:00,57.31,57.33,57.31,57.31,21866.0,51.4303,51.4483,51.4303,51.4303,21866.0
2019-10-18 10:00:00,57.31,57.31,57.27,57.28,158072.0,51.4303,51.4303,51.3944,51.4034,158072.0
2019-10-18 10:05:00,57.28,57.29,57.27,57.29,44855.0,51.4034,51.4124,51.3944,51.4124,44855.0
2019-10-18 10:10:00,57.28,57.3,57.27,57.27,39510.0,51.4034,51.4213,51.3944,51.3944,39510.0
2019-10-18 10:15:00,57.28,57.28,57.24,57.27,52306.0,51.4034,51.4034,51.3675,51.3944,52306.0
2019-10-18 10:20:00,57.27,57.3,57.26,57.3,59118.0,51.3944,51.4213,51.3854,51.4213,59118.0
2019-10-18 10:25:00,57.3,57.32,57.29,57.3,37465.0,51.4213,51.4393,51.4124,51.4213,37465.0
2019-10-18 10:30:00,57.31,57.31,57.26,57.26,99672.0,51.4303,51.4303,51.3854,51.3854,99672.0
2019-10-18 10:35:00,57.26,57.28,57.24,57.28,73946.0,51.3854,51.4034,51.3675,51.4034,73946.0
2019-10-18 10:40:00,57.27,57.27,57.24,57.26,37037.0,51.3944,51.3944,51.3675,51.3854,37037.0
2019-10-18 10:45:00,57.26,57.27,57.24,57.25,18873.0,51.3854,51.3944,51.3675,51.3765,18873.0
2019-10-18 10:50:00,57.26,57.29,57.25,57.29,26337.0,51.3854,51.4124,51.3765,51.4124,26337.0
2019-10-18 10:55:00,57.29,57.3,57.28,57.29,45966.0,51.4124,51.4213,51.4034,51.4124,45966.0
2019-10-18 11:00:00,57.29,57.31,57.29,57.31,183150.0,51.4124,51.4303,51.4124,51.4303,183150.0
2019-10-18 11:05:00,57.3,57.32,57.29,57.3,141772.0,51.4213,51.4393,51.4124,51.4213,141772.0
2019-10-18 11:10:00,57.29,57.33,57.29,57.32,67340.0,51.4124,51.4483,51.4124,51.4393,67340.0
2019-10-18 11:15:00,57.32,57.33,57.31,57.31,27114.0,51.4393,51.4483,51.4303,51.4303,27114.0
2019-10-18 11:20:00,57.32,57.35,57.31,57.35,96650.0,51.4393,51.4662,51.4303,51.4662,96650.0
2019-10-18 11:25:00,57.35,57.37,57.34,57.36,85648.0,51.4662,51.4842,51.4572,51.4752,85648.0
2019-10-18 11:30:00,57.37,57.42,57.34,57.35,170577.0,51.4842,51.529,51.4572,51.4662,170577.0
2019-10-18 11:35:00,57.37,57.38,57.35,57.38,26084.0,51.4842,51.4931,51.4662,51.4931,26084.0
2019-10-18 11:40:00,57.39,57.4,57.35,57.36,140029.0,51.5021,51.5111,51.4662,51.4752,140029.0
2019-10-18 11:45:00,57.35,57.36,57.33,57.33,14588.0,51.4662,51.4752,51.4483,51.4483,14588.0
2019-10-18 11:50:00,57.33,57.33,57.29,57.3,38536.0,51.4483,51.4483,51.4124,51.4213,38536.0
2019-10-18 11:55:00,57.3,57.3,57.27,57.27,29097.0,51.4213,51.4213,51.3944,51.3944,29097.0
2019-10-18 12:00:00,57.27,57.28,57.25,57.27,58377.0,51.3944,51.4034,51.3765,51.3944,58377.0
2019-10-18 12:05:00,57.28,57.3,57.27,57.29,34926.0,51.4034,51.4213,51.3944,51.4124,34926.0
2019-10-18 12:10:00,57.29,57.31,57.29,57.3,15150.0,51.4124,51.4303,51.4124,51.4213,15150.0
2019-10-18 12:15:00,57.3,57.3,57.24,57.24,36625.0,51.4213,51.4213,51.3675,51.3675,36625.0
2019-10-18 12:20:00,57.23,57.23,57.18,57.21,39540.0,51.3585,51.3585,51.3137,51.3406,39540.0
2019-10-18 12:25:00,57.2,57.25,57.19,57.25,21286.0,51.3316,51.3765,51.3226,51.3765,21286.0
2019-10-18 12:30:00,57.25,57.27,57.23,57.27,44989.0,51.3765,51.3944,51.3585,51.3944,44989.0
2019-10-18 12:35:00,57.26,57.28,57.25,57.28,27997.0,51.3854,51.4034,51.3765,51.4034,27997.0
2019-10-18 12:40:00,57.28,57.31,57.27,57.31,21475.0,51.4034,51.4303,51.3944,51.4303,21475.0
2019-10-18 12:45:00,57.32,57.32,57.29,57.31,45188.0,51.4393,51.4393,51.4124,51.4303,45188.0
2019-10-18 12:50:00,57.32,57.35,57.31,57.34,50474.0,51.4393,51.4662,51.4303,51.4572,50474.0
2019-10-18 12:55:00,57.35,57.35,57.33,57.34,56210.0,51.4662,51.4662,51.4483,51.4572,56210.0
2019-10-18 13:00:00,57.35,57.36,57.33,57.33,87427.0,51.4662,51.4752,51.4483,51.4483,87427.0
2019-10-18 13:05:00,57.33,57.35,57.33,57.34,8966.0,51.4483,51.4662,51.4483,51.4572,8966.0
2019-10-18 13:10:00,57.34,57.35,57.33,57.35,8329.0,51.4572,51.4662,51.4483,51.4662,8329.0
2019-10-18 13:15:00,57.35,57.37,57.34,57.36,33435.0,51.4662,51.4842,51.4572,51.4752,33435.0
2019-10-18 13:20:00,57.35,57.38,57.35,57.38,18950.0,51.4662,51.4931,51.4662,51.4931,18950.0
2019-10-18 13:25:00,57.37,57.37,57.35,57.37,34832.0,51.4842,51.4842,51.4662,51.4842,34832.0
2019-10-18 13:30:00,57.36,57.37,57.35,57.36,14330.0,51.4752,51.4842,51.4662,51.4752,14330.0
2019-10-18 13:35:00,57.36,57.36,57.35,57.36,11736.0,51.4752,51.4752,51.4662,51.4752,11736.0
2019-10-18 13:40:00,57.36,57.38,57.35,57.38,17224.0,51.4752,51.4931,51.4662,51.4931,17224.0
2019-10-18 13:45:00,57.38,57.4,57.38,57.4,41054.0,51.4931,51.5111,51.4931,51.5111,41054.0
2019-10-18 13:50:00,57.39,57.41,57.39,57.39,28878.0,51.5021,51.5201,51.5021,51.5021,28878.0
2019-10-18 13:55:00,57.4,57.41,57.39,57.41,74329.0,51.5111,51.5201,51.5021,51.5201,74329.0
2019-10-18 14:00:00,57.42,57.43,57.39,57.39,47857.0,51.529,51.538,51.5021,51.5021,47857.0
2019-10-18 14:05:00,57.39,57.41,57.38,57.39,60020.0,51.5021,51.5201,51.4931,51.5021,60020.0
2019-10-18 14:10:00,57.39,57.41,57.38,57.41,12479.0,51.5021,51.5201,51.4931,51.5201,12479.0
2019-10-18 14:15:00,57.4,57.41,57.39,57.41,32283.0,51.5111,51.5201,51.5021,51.5201,32283.0
2019-10-18 14:20:00,57.42,57.43,57.41,57.41,16235.0,51.529,51.538,51.5201,51.5201,16235.0
2019-10-18 14:25:00,57.42,57.42,57.41,57.42,31719.0,51.529,51.529,51.5201,51.529,31719.0
2019-10-18 14:30:00,57.42,57.43,57.41,57.41,30308.0,51.529,51.538,51.5201,51.5201,30308.0
2019-10-18 14:35:00,57.42,57.42,57.4,57.4,13900.0,51.529,51.529,51.5111,51.5111,13900.0
2019-10-18 14:40:00,57.4,57.41,57.39,57.4,41798.0,51.5111,51.5201,51.5021,51.5111,41798.0
2019-10-18 14:45:00,57.4,57.4,57.39,57.4,2300.0,51.5111,51.5111,51.5021,51.5111,2300.0
2019-10-18 14:50:00,57.4,57.41,57.4,57.41,18017.0,51.5111,51.5201,51.5111,51.5201,18017.0
2019-10-18 14:55:00,57.41,57.42,57.4,57.42,14031.0,51.5201,51.529,51.5111,51.529,14031.0
2019-10-18 15:00:00,57.43,57.44,57.41,57.43,44415.0,51.538,51.547,51.5201,51.538,44415.0
2019-10-18 15:05:00,57.43,57.45,57.43,57.45,48254.0,51.538,51.556,51.538,51.556,48254.0
2019-10-18 15:10:00,57.44,57.46,57.44,57.46,188276.0,51.547,51.5649,51.547,51.5649,188276.0
2019-10-18 15:15:00,57.45,57.46,57.44,57.45,37520.0,51.556,51.5649,51.547,51.556,37520.0
2019-10-18 15:20:00,57.45,57.46,57.44,57.44,28210.0,51.556,51.5649,51.547,51.547,28210.0
2019-10-18 15:25:00,57.44,57.45,57.42,57.42,61086.0,51.547,51.556,51.529,51.529,61086.0
2019-10-18 15:30:00,57.42,57.44,57.41,57.43,28113.0,51.529,51.547,51.5201,51.538,28113.0
2019-10-18 15:35:00,57.42,57.43,57.41,57.43,41853.0,51.529,51.538,51.5201,51.538,41853.0
2019-10-18 15:40:00,57.42,57.42,57.4,57.42,47910.0,51.529,51.529,51.5111,51.529,47910.0
2019-10-18 15:45:00,57.42,57.42,57.4,57.41,58031.0,51.529,51.529,51.5111,51.5201,58031.0
2019-10-18 15:50:00,57.41,57.42,57.39,57.41,141652.0,51.5201,51.529,51.5021,51.5201,141652.0
2019-10-18 15:55:00,57.4,57.4,57.37,57.38,304319.0,51.5111,51.5111,51.4842,51.4931,304319.0
2019-10-21 09:30:00,57.79,57.8,57.76,57.78,42179.0,51.8611,51.87,51.8341,51.8521,42179.0
2019-10-21 09:35:00,57.78,57.8,57.77,57.79,32686.0,51.8521,51.87,51.8431,51.8611,32686.0
2019-10-21 09:40:00,57.79,57.8,57.79,57.8,32253.0,51.8611,51.87,51.8611,51.87,32253.0
2019-10-21 09:45:00,57.8,57.8,57.78,57.79,39479.0,51.87,51.87,51.8521,51.8611,39479.0
2019-10-21 09:50:00,57.79,57.81,57.78,57.81,69363.0,51.8611,51.879,51.8521,51.879,69363.0
2019-10-21 09:55:00,57.8,57.82,57.76,57.78,35014.0,51.87,51.888,51.8341,51.8521,35014.0
2019-10-21 10:00:00,57.78,57.79,57.77,57.78,78155.0,51.8521,51.8611,51.8431,51.8521,78155.0
2019-10-21 10:05:00,57.78,57.78,57.74,57.76,59739.0,51.8521,51.8521,51.8162,51.8341,59739.0
2019-10-21 10:10:00,57.76,57.79,57.75,57.78,37266.0,51.8341,51.8611,51.8252,51.8521,37266.0
2019-10-21 10:15:00,57.78,57.79,57.77,57.79,142686.0,51.8521,51.8611,51.8431,51.8611,142686.0
2019-10-21 10:20:00,57.78,57.81,57.78,57.79,18618.0,51.8521,51.879,51.8521,51.8611,18618.0
2019-10-21 10:25:00,57.79,57.81,57.79,57.8,27864.0,51.8611,51.879,51.8611,51.87,27864.0
2019-10-21 10:30:00,57.81,57.81,57.79,57.8,21487.0,51.879,51.879,51.8611,51.87,21487.0
2019-10-21 10:35:00,57.79,57.8,57.76,57.79,47255.0,51.8611,51.87,51.8341,51.8611,47255.0
2019-10-21 10:40:00,57.79,57.79,57.77,57.78,16266.0,51.8611,51.8611,51.8431,51.8521,16266.0
2019-10-21 10:45:00,57.78,57.79,57.75,57.77,52175.0,51.8521,51.8611,51.8252,51.8431,52175.0
2019-10-21 10:50:00,57.77,57.78,57.75,57.77,26886.0,51.8431,51.8521,51.8252,51.8431,26886.0
2019-10-21 10:55:00,57.78,57.8,57.77,57.78,17732.0,51.8521,51.87,51.8431,51.8521,17732.0
2019-10-21 11:00:00,57.79,57.81,57.79,57.81,17892.0,51.8611,51.879,51.8611,51.879,17892.0
2019-10-21 11:05:00,57.81,57.83,57.8,57.82,17773.0,51.879,51.897,51.87,51.888,17773.0
2019-10-21 11:10:00,57.82,57.85,57.82,57.83,35766.0,51.888,51.9149,51.888,51.897,35766.0
2019-10-21 11:15:00,57.83,57.83,57.8,57.8,10762.0,51.897,51.897,51.87,51.87,10762.0
2019-10-21 11:20:00,57.8,57.82,57.8,57.82,14731.0,51.87,51.888,51.87,51.888,14731.0
2019-10-21 11:25:00,57.81,57.85,57.81,57.84,21676.0,51.879,51.9149,51.879,51.9059,21676.0
2019-10-21 11:30:00,57.85,57.85,57.82,57.82,105310.0,51.9149,51.9149,51.888,51.888,105310.0
2019-10-21 11:35:00,57.82,57.83,57.77,57.78,140861.0,51.888,51.897,51.8431,51.8521,140861.0
2019-10-21 11:40:00,57.79,57.81,57.79,57.8,15235.0,51.8611,51.879,51.8611,51.87,15235.0
2019-10-21 11:45:00,57.8,57.82,57.8,57.8,43696.0,51.87,51.888,51.87,51.87,43696.0
2019-10-21 11:50:00,57.81,57.81,57.79,57.8,70446.0,51.879,51.879,51.8611,51.87,70446.0
2019-10-21 11:55:00,57.8,57.84,57.8,57.83,85888.0,51.87,51.9059,51.87,51.897,85888.0
2019-10-21 12:00:00,57.82,57.82,57.81,57.82,155325.0,51.888,51.888,51.879,51.888,155325.0
2019-10-21 12:05:00,57.82,57.86,57.81,57.85,118130.0,51.888,51.9239,51.879,51.9149,118130.0
2019-10-21 12:10:00,57.86,57.87,57.85,57.87,22110.0,51.9239,51.9329,51.9149,51.9329,22110.0
2019-10-21 12:15:00,57.86,57.86,57.83,57.84,27350.0,51.9239,51.9239,51.897,51.9059,27350.0
2019-10-21 12:20:00,57.83,57.88,57.82,57.88,82404.0,51.897,51.9418,51.888,51.9418,82404.0
2019-10-21 12:25:00,57.88,57.89,57.87,57.89,215872.0,51.9418,51.9508,51.9329,51.9508,215872.0
2019-10-21 12:30:00,57.89,57.89,57.87,57.89,24730.0,51.9508,51.9508,51.9329,51.9508,24730.0
2019-10-21 12:35:00,57.89,57.9,57.87,57.89,32297.0,51.9508,51.9598,51.9329,51.9508,32297.0
2019-10-21 12:40:00,57.89,57.9,57.88,57.89,11380.0,51.9508,51.9598,51.9418,51.9508,11380.0
2019-10-21 12:45:00,57.89,57.89,57.87,57.87,34486.0,51.9508,51.9508,51.9329,51.9329,34486.0
2019-10-21 12:50:00,57.87,57.9,57.87,57.88,18803.0,51.9329,51.9598,51.9329,51.9418,18803.0
2019-10-21 12:55:00,57.88,57.88,57.86,57.86,2700.0,51.9418,51.9418,51.9239,51.9239,2700.0
2019-10-21 13:00:00,57.86,57.87,57.86,57.86,8654.0,51.9239,51.9329,51.9239,51.9239,8654.0
2019-10-21 13:05:00,57.86,57.86,57.82,57.84,10249.0,51.9239,51.9239,51.888,51.9059,10249.0
2019-10-21 13:10:00,57.83,57.85,57.83,57.85,15122.0,51.897,51.9149,51.897,51.9149,15122.0
2019-10-21 13:15:00,57.85,57.86,57.83,57.85,18013.0,51.9149,51.9239,51.897,51.9149,18013.0
2019-10-21 13:20:00,57.85,57.85,57.82,57.83,18272.0,51.9149,51.9149,51.888,51.897,18272.0
2019-10-21 13:25:00,57.83,57.84,57.81,57.84,33815.0,51.897,51.9059,51.879,51.9059,33815.0
2019-10-21 13:30:00,57.84,57.84,57.82,57.83,59641.0,51.9059,51.9059,51.888,51.897,59641.0
2019-10-21 13:35:00,57.83,57.83,57.81,57.82,5660.0,51.897,51.897,51.879,51.888,5660.0
2019-10-21 13:40:00,57.81,57.83,57.81,57.82,11336.0,51.879,51.897,51.879,51.888,11336.0
2019-10-21 13:45:00,57.83,57.83,57.81,57.82,23086.0,51.897,51.897,51.879,51.888,23086.0
2019-10-21 13:50:00,57.82,57.82,57.81,57.82,84572.0,51.888,51.888,51.879,51.888,84572.0
2019-10-21 13:55:00,57.82,57.84,57.82,57.84,23183.0,51.888,51.9059,51.888,51.9059,23183.0
2019-10-21 14:00:00,57.83,57.85,57.83,57.85,12953.0,51.897,51.9149,51.897,51.9149,12953.0
2019-10-21 14:05:00,57.85,57.86,57.84,57.86,28218.0,51.9149,51.9239,51.9059,51.9239,28218.0
2019-10-21 14:10:00,57.86,57.87,57.85,57.86,15743.0,51.9239,51.9329,51.9149,51.9239,15743.0
2019-10-21 14:15:00,57.86,57.86,57.85,57.86,20342.0,51.9239,51.9239,51.9149,51.9239,20342.0
2019-10-21 14:20:00,57.85,57.86,57.83,57.83,9707.0,51.9149,51.9239,51.897,51.897,9707.0
2019-10-21 14:25:00,57.84,57.85,57.82,57.83,28147.0,51.9059,51.9149,51.888,51.897,28147.0
2019-10-21 14:30:00,57.83,57.84,57.82,57.82,4237.0,51.897,51.9059,51.888,51.888,4237.0
2019-10-21 14:35:00,57.81,57.83,57.81,57.81,11624.0,51.879,51.897,51.879,51.879,11624.0
2019-10-21 14:40:00,57.82,57.82,57.8,57.81,8061.0,51.888,51.888,51.87,51.879,8061.0
2019-10-21 14:45:00,57.8,57.82,57.8,57.81,7492.0,51.87,51.888,51.87,51.879,7492.0
2019-10-21 14:50:00,57.81,57.82,57.8,57.82,19850.0,51.879,51.888,51.87,51.888,19850.0
2019-10-21 14:55:00,57.82,57.82,57.81,57.82,10081.0,51.888,51.888,51.879,51.888,10081.0
2019-10-21 15:00:00,57.82,57.83,57.81,57.82,9359.0,51.888,51.897,51.879,51.888,9359.0
2019-10-21 15:05:00,57.82,57.82,57.8,57.8,19690.0,51.888,51.888,51.87,51.87,19690.0
2019-10-21 15:10:00,57.8,57.82,57.79,57.81,14570.0,51.87,51.888,51.8611,51.879,14570.0
2019-10-21 15:15:00,57.81,57.82,57.79,57.8,21311.0,51.879,51.888,51.8611,51.87,21311.0
2019-10-21 15:20:00,57.8,57.81,57.78,57.8,16549.0,51.87,51.879,51.8521,51.87,16549.0
2019-10-21 15:25:00,57.8,57.81,57.79,57.81,21205.0,51.87,51.879,51.8611,51.879,21205.0
2019-10-21 15:30:00,57.81,57.82,57.81,57.82,36213.0,51.879,51.888,51.879,51.888,36213.0
2019-10-21 15:35:00,57.82,57.82,57.8,57.8,7304.0,51.888,51.888,51.87,51.87,7304.0
2019-10-21 15:40:00,57.81,57.82,57.8,57.82,38586.0,51.879,51.888,51.87,51.888,38586.0
2019-10-21 15:45:00,57.81,57.82,57.81,57.81,45241.0,51.879,51.888,51.879,51.879,45241.0
2019-10-21 15:50:00,57.82,57.83,57.8,57.81,127113.0,51.888,51.897,51.87,51.879,127113.0
2019-10-21 15:55:00,57.81,57.82,57.79,57.79,418555.0,51.879,51.888,51.8611,51.8611,418555.0
2019-10-22 09:30:00,57.95,57.96,57.91,57.93,172663.0,52.0047,52.0136,51.9688,51.9867,172663.0
2019-10-22 09:35:00,57.93,57.93,57.88,57.89,265002.0,51.9867,51.9867,51.9418,51.9508,265002.0
2019-10-22 09:40:00,57.89,57.93,57.89,57.91,439224.0,51.9508,51.9867,51.9508,51.9688,439224.0
2019-10-22 09:45:00,57.92,57.93,57.88,57.9,70113.0,51.9777,51.9867,51.9418,51.9598,70113.0
2019-10-22 09:50:00,57.9,57.92,57.89,57.91,164326.0,51.9598,51.9777,51.9508,51.9688,164326.0
2019-10-22 09:55:00,57.92,57.92,57.9,57.91,56713.0,51.9777,51.9777,51.9598,51.9688,56713.0
2019-10-22 10:00:00,57.92,57.94,57.89,57.91,112595.0,51.9777,51.9957,51.9508,51.9688,112595.0
2019-10-22 10:05:00,57.91,57.91,57.88,57.91,24249.0,51.9688,51.9688,51.9418,51.9688,24249.0
2019-10-22 10:10:00,57.89,57.9,57.86,57.87,18024.0,51.9508,51.9598,51.9239,51.9329,18024.0
2019-10-22 10:15:00,57.87,57.87,57.84,57.87,15761.0,51.9329,51.9329,51.9059,51.9329,15761.0
2019-10-22 10:20:00,57.86,57.87,57.85,57.87,165834.0,51.9239,51.9329,51.9149,51.9329,165834.0
2019-10-22 10:25:00,57.89,57.9,57.87,57.9,49120.0,51.9508,51.9598,51.9329,51.9598,49120.0
2019-10-22 10:30:00,57.9,57.93,57.88,57.89,72606.0,51.9598,51.9867,51.9418,51.9508,72606.0
2019-10-22 10:35:00,57.89,57.91,57.87,57.91,51052.0,51.9508,51.9688,51.9329,51.9688,51052.0
2019-10-22 10:40:00,57.91,57.94,57.9,57.93,57443.0,51.9688,51.9957,51.9598,51.9867,57443.0
2019-10-22 10:45:00,57.93,57.94,57.92,57.94,62270.0,51.9867,51.9957,51.9777,51.9957,62270.0
2019-10-22 10:50:00,57.94,57.94,57.93,57.94,92458.0,51.9957,51.9957,51.9867,51.9957,92458.0
2019-10-22 10:55:00,57.94,57.95,57.91,57.91,136813.0,51.9957,52.0047,51.9688,51.9688,136813.0
2019-10-22 11:00:00,57.92,57.92,57.9,57.92,66198.0,51.9777,51.9777,51.9598,51.9777,66198.0
2019-10-22 11:05:00,57.92,57.95,57.91,57.93,61156.0,51.9777,52.0047,51.9688,51.9867,61156.0
2019-10-22 11:10:00,57.93,57.93,57.9,57.91,63692.0,51.9867,51.9867,51.9598,51.9688,63692.0
2019-10-22 11:15:00,57.91,57.92,57.9,57.92,25583.0,51.9688,51.9777,51.9598,51.9777,25583.0
2019-10-22 11:20:00,57.91,57.94,57.91,57.93,95208.0,51.9688,51.9957,51.9688,51.9867,95208.0
2019-10-22 11:25:00,57.93,57.95,57.92,57.94,201844.0,51.9867,52.0047,51.9777,51.9957,201844.0
2019-10-22 11:30:00,57.94,57.96,57.93,57.96,55386.0,51.9957,52.0136,51.9867,52.0136,55386.0
2019-10-22 11:35:00,57.96,57.97,57.94,57.97,78009.0,52.0136,52.0226,51.9957,52.0226,78009.0
2019-10-22 11:40:00,57.96,57.97,57.94,57.97,54226.0,52.0136,52.0226,51.9957,52.0226,54226.0
2019-10-22 11:45:00,57.98,57.98,57.96,57.96,39298.0,52.0316,52.0316,52.0136,52.0136,39298.0
2019-10-22 11:50:00,57.97,57.98,57.96,57.97,35988.0,52.0226,52.0316,52.0136,52.0226,35988.0
2019-10-22 11:55:00,57.98,57.98,57.93,57.95,85250.0,52.0316,52.0316,51.9867,52.0047,85250.0
2019-10-22 12:00:00,57.94,57.95,57.93,57.95,22437.0,51.9957,52.0047,51.9867,52.0047,22437.0
2019-10-22 12:05:00,57.94,57.95,57.94,57.95,5571.0,51.9957,52.0047,51.9957,52.0047,5571.0
2019-10-22 12:10:00,57.95,57.98,57.95,57.98,24679.0,52.0047,52.0316,52.0047,52.0316,24679.0
2019-10-22 12:15:00,57.97,57.99,57.97,57.98,64865.0,52.0226,52.0406,52.0226,52.0316,64865.0
2019-10-22 12:20:00,57.99,58.01,57.98,58.0,69866.0,52.0406,52.0585,52.0316,52.0495,69866.0
2019-10-22 12:25:00,58.0,58.01,57.99,58.01,51622.0,52.0495,52.0585,52.0406,52.0585,51622.0
2019-10-22 12:30:00,58.01,58.01,57.99,58.0,91669.0,52.0585,52.0585,52.0406,52.0495,91669.0
2019-10-22 12:35:00,58.0,58.0,57.99,58.0,7600.0,52.0495,52.0495,52.0406,52.0495,7600.0
2019-10-22 12:40:00,58.0,58.0,57.99,58.0,18232.0,52.0495,52.0495,52.0406,52.0495,18232.0
2019-10-22 12:45:00,58.0,58.01,57.99,58.01,51087.0,52.0495,52.0585,52.0406,52.0585,51087.0
2019-10-22 12:50:00,58.0,58.0,57.99,58.0,4371.0,52.0495,52.0495,52.0406,52.0495,4371.0
2019-10-22 12:55:00,58.0,58.0,57.99,58.0,4199.0,52.0495,52.0495,52.0406,52.0495,4199.0
2019-10-22 13:00:00,58.0,58.0,57.97,57.99,65080.0,52.0495,52.0495,52.0226,52.0406,65080.0
2019-10-22 13:05:00,57.99,57.99,57.98,57.98,6847.0,52.0406,52.0406,52.0316,52.0316,6847.0
2019-10-22 13:10:00,57.99,58.0,57.98,58.0,35426.0,52.0406,52.0495,52.0316,52.0495,35426.0
2019-10-22 13:15:00,58.0,58.0,57.99,58.0,5896.0,52.0495,52.0495,52.0406,52.0495,5896.0
2019-10-22 13:20:00,58.0,58.0,57.99,58.0,24313.0,52.0495,52.0495,52.0406,52.0495,24313.0
2019-10-22 13:25:00,58.0,58.02,57.99,58.02,261342.0,52.0495,52.0675,52.0406,52.0675,261342.0
2019-10-22 13:30:00,58.02,58.02,58.01,58.02,29994.0,52.0675,52.0675,52.0585,52.0675,29994.0
2019-10-22 13:35:00,58.02,58.04,58.01,58.04,73755.0,52.0675,52.0854,52.0585,52.0854,73755.0
2019-10-22 13:40:00,58.04,58.05,58.04,58.04,14081.0,52.0854,52.0944,52.0854,52.0854,14081.0
2019-10-22 13:45:00,58.04,58.06,58.04,58.06,85657.0,52.0854,52.1034,52.0854,52.1034,85657.0
2019-10-22 13:50:00,58.05,58.06,58.03,58.05,82860.0,52.0944,52.1034,52.0764,52.0944,82860.0
2019-10-22 13:55:00,58.05,58.05,58.03,58.04,78255.0,52.0944,52.0944,52.0764,52.0854,78255.0
2019-10-22 14:00:00,58.04,58.05,58.03,58.05,80711.0,52.0854,52.0944,52.0764,52.0944,80711.0
2019-10-22 14:05:00,58.05,58.06,58.04,58.06,14052.0,52.0944,52.1034,52.0854,52.1034,14052.0
2019-10-22 14:10:00,58.06,58.07,58.04,58.06,75898.0,52.1034,52.1123,52.0854,52.1034,75898.0
2019-10-22 14:15:00,58.06,58.08,58.06,58.07,35643.0,52.1034,52.1213,52.1034,52.1123,35643.0
2019-10-22 14:20:00,58.07,58.08,58.02,58.03,133646.0,52.1123,52.1213,52.0675,52.0764,133646.0
2019-10-22 14:25:00,58.03,58.04,57.95,58.01,167991.0,52.0764,52.0854,52.0047,52.0585,167991.0
2019-10-22 14:30:00,58.02,58.03,57.9,57.93,182235.0,52.0675,52.0764,51.9598,51.9867,182235.0
2019-10-22 14:35:00,57.93,57.96,57.91,57.95,136429.0,51.9867,52.0136,51.9688,52.0047,136429.0
2019-10-22 14:40:00,57.95,57.95,57.9,57.93,58373.0,52.0047,52.0047,51.9598,51.9867,58373.0
2019-10-22 14:45:00,57.93,57.93,57.86,57.88,102961.0,51.9867,51.9867,51.9239,51.9418,102961.0
2019-10-22 14:50:00,57.88,57.88,57.81,57.86,125696.0,51.9418,51.9418,51.879,51.9239,125696.0
2019-10-22 14:55:00,57.86,57.89,57.85,57.87,63406.0,51.9239,51.9508,51.9149,51.9329,63406.0
2019-10-22 15:00:00,57.87,57.88,57.84,57.84,41962.0,51.9329,51.9418,51.9059,51.9059,41962.0
2019-10-22 15:05:00,57.83,57.88,57.82,57.87,67008.0,51.897,51.9418,51.888,51.9329,67008.0
2019-10-22 15:10:00,57.86,57.89,57.84,57.88,43634.0,51.9239,51.9508,51.9059,51.9418,43634.0
2019-10-22 15:15:00,57.88,57.91,57.87,57.89,311998.0,51.9418,51.9688,51.9329,51.9508,311998.0
2019-10-22 15:20:00,57.89,57.92,57.87,57.9,45120.0,51.9508,51.9777,51.9329,51.9598,45120.0
2019-10-22 15:25:00,57.91,57.93,57.9,57.92,58308.0,51.9688,51.9867,51.9598,51.9777,58308.0
2019-10-22 15:30:00,57.93,57.95,57.91,57.94,40793.0,51.9867,52.0047,51.9688,51.9957,40793.0
2019-10-22 15:35:00,57.93,57.95,57.92,57.93,50286.0,51.9867,52.0047,51.9777,51.9867,50286.0
2019-10-22 15:40:00,57.93,57.93,57.9,57.9,32080.0,51.9867,51.9867,51.9598,51.9598,32080.0
2019-10-22 15:45:00,57.9,57.9,57.85,57.88,48603.0,51.9598,51.9598,51.9149,51.9418,48603.0
2019-10-22 15:50:00,57.89,57.9,57.84,57.86,216380.0,51.9508,51.9598,51.9059,51.9239,216380.0
2019-10-22 15:55:00,57.87,57.89,57.81,57.85,529260.0,51.9329,51.9508,51.879,51.9149,529260.0
2019-10-23 09:30:00,57.95,57.98,57.93,57.98,103612.0,52.0047,52.0316,51.9867,52.0316,103612.0
2019-10-23 09:35:00,57.97,58.0,57.92,58.0,134007.0,52.0226,52.0495,51.9777,52.0495,134007.0
2019-10-23 09:40:00,57.99,58.04,57.98,58.03,84970.0,52.0406,52.0854,52.0316,52.0764,84970.0
2019-10-23 09:45:00,58.04,58.1,58.03,58.05,178143.0,52.0854,52.1393,52.0764,52.0944,178143.0
2019-10-23 09:50:00,58.05,58.07,58.03,58.05,146179.0,52.0944,52.1123,52.0764,52.0944,146179.0
2019-10-23 09:55:00,58.06,58.08,58.03,58.06,382966.0,52.1034,52.1213,52.0764,52.1034,382966.0
2019-10-23 10:00:00,58.06,58.07,58.05,58.05,76313.0,52.1034,52.1123,52.0944,52.0944,76313.0
2019-10-23 10:05:00,58.05,58.07,58.03,58.04,119265.0,52.0944,52.1123,52.0764,52.0854,119265.0
2019-10-23 10:10:00,58.04,58.06,58.04,58.05,97577.0,52.0854,52.1034,52.0854,52.0944,97577.0
2019-10-23 10:15:00,58.05,58.05,58.03,58.04,56691.0,52.0944,52.0944,52.0764,52.0854,56691.0
2019-10-23 10:20:00,58.05,58.08,58.04,58.06,46564.0,52.0944,52.1213,52.0854,52.1034,46564.0
2019-10-23 10:25:00,58.06,58.09,58.05,58.09,96781.0,52.1034,52.1303,52.0944,52.1303,96781.0
2019-10-23 10:30:00,58.09,58.1,58.05,58.06,86619.0,52.1303,52.1393,52.0944,52.1034,86619.0
2019-10-23 10:35:00,58.06,58.08,58.05,58.07,100145.0,52.1034,52.1213,52.0944,52.1123,100145.0
2019-10-23 10:40:00,58.07,58.09,58.07,58.09,44553.0,52.1123,52.1303,52.1123,52.1303,44553.0
2019-10-23 10:45:00,58.09,58.13,58.09,58.13,45106.0,52.1303,52.1662,52.1303,52.1662,45106.0
2019-10-23 10:50:00,58.13,58.14,58.11,58.14,48280.0,52.1662,52.1752,52.1482,52.1752,48280.0
2019-10-23 10:55:00,58.15,58.17,58.14,58.14,75445.0,52.1841,52.2021,52.1752,52.1752,75445.0
2019-10-23 11:00:00,58.14,58.18,58.13,58.15,71731.0,52.1752,52.2111,52.1662,52.1841,71731.0
2019-10-23 11:05:00,58.16,58.17,58.14,58.15,32502.0,52.1931,52.2021,52.1752,52.1841,32502.0
2019-10-23 11:10:00,58.15,58.16,58.14,58.16,54939.0,52.1841,52.1931,52.1752,52.1931,54939.0
2019-10-23 11:15:00,58.16,58.19,58.16,58.16,123520.0,52.1931,52.22,52.1931,52.1931,123520.0
2019-10-23 11:20:00,58.17,58.19,58.16,58.16,50794.0,52.2021,52.22,52.1931,52.1931,50794.0
2019-10-23 11:25:00,58.16,58.18,58.15,58.16,43764.0,52.1931,52.2111,52.1841,52.1931,43764.0
2019-10-23 11:30:00,58.17,58.17,58.12,58.13,37882.0,52.2021,52.2021,52.1572,52.1662,37882.0
2019-10-23 11:35:00,58.14,58.16,58.13,58.16,70290.0,52.1752,52.1931,52.1662,52.1931,70290.0
2019-10-23 11:40:00,58.16,58.17,58.16,58.17,38861.0,52.1931,52.2021,52.1931,52.2021,38861.0
2019-10-23 11:45:00,58.17,58.19,58.16,58.18,22512.0,52.2021,52.22,52.1931,52.2111,22512.0
2019-10-23 11:50:00,58.18,58.18,58.15,58.15,16452.0,52.2111,52.2111,52.1841,52.1841,16452.0
2019-10-23 11:55:00,58.16,58.17,58.13,58.14,46989.0,52.1931,52.2021,52.1662,52.1752,46989.0
2019-10-23 12:00:00,58.14,58.14,58.12,58.13,27134.0,52.1752,52.1752,52.1572,52.1662,27134.0
2019-10-23 12:05:00,58.13,58.13,58.11,58.11,68143.0,52.1662,52.1662,52.1482,52.1482,68143.0
2019-10-23 12:10:00,58.11,58.13,58.1,58.13,33049.0,52.1482,52.1662,52.1393,52.1662,33049.0
2019-10-23 12:15:00,58.12,58.14,58.11,58.12,370283.0,52.1572,52.1752,52.1482,52.1572,370283.0
2019-10-23 12:20:00,58.11,58.11,58.09,58.11,29791.0,52.1482,52.1482,52.1303,52.1482,29791.0
2019-10-23 12:25:00,58.1,58.1,58.08,58.09,10814.0,52.1393,52.1393,52.1213,52.1303,10814.0
2019-10-23 12:30:00,58.1,58.11,58.09,58.1,16180.0,52.1393,52.1482,52.1303,52.1393,16180.0
2019-10-23 12:35:00,58.1,58.12,58.09,58.12,29179.0,52.1393,52.1572,52.1303,52.1572,29179.0
2019-10-23 12:40:00,58.12,58.13,58.1,58.11,9161.0,52.1572,52.1662,52.1393,52.1482,9161.0
2019-10-23 12:45:00,58.11,58.12,58.09,58.1,17016.0,52.1482,52.1572,52.1303,52.1393,17016.0
2019-10-23 12:50:00,58.1,58.1,58.08,58.1,149640.0,52.1393,52.1393,52.1213,52.1393,149640.0
2019-10-23 12:55:00,58.1,58.1,58.08,58.08,58095.0,52.1393,52.1393,52.1213,52.1213,58095.0
2019-10-23 13:00:00,58.09,58.1,58.08,58.1,38858.0,52.1303,52.1393,52.1213,52.1393,38858.0
2019-10-23 13:05:00,58.1,58.11,58.08,58.09,54994.0,52.1393,52.1482,52.1213,52.1303,54994.0
2019-10-23 13:10:00,58.09,58.11,58.06,58.07,850774.0,52.1303,52.1482,52.1034,52.1123,850774.0
2019-10-23 13:15:00,58.07,58.09,58.06,58.08,39770.0,52.1123,52.1303,52.1034,52.1213,39770.0
2019-10-23 13:20:00,58.08,58.09,58.07,58.09,104521.0,52.1213,52.1303,52.1123,52.1303,104521.0
2019-10-23 13:25:00,58.09,58.11,58.07,58.1,157327.0,52.1303,52.1482,52.1123,52.1393,157327.0
2019-10-23 13:30:00,58.1,58.11,58.09,58.1,65771.0,52.1393,52.1482,52.1303,52.1393,65771.0
2019-10-23 13:35:00,58.1,58.1,58.09,58.1,1000.0,52.1393,52.1393,52.1303,52.1393,1000.0
2019-10-23 13:40:00,58.09,58.11,58.09,58.1,27151.0,52.1303,52.1482,52.1303,52.1393,27151.0
2019-10-23 13:45:00,58.11,58.11,58.1,58.1,9143.0,52.1482,52.1482,52.1393,52.1393,9143.0
2019-10-23 13:50:00,58.11,58.11,58.09,58.09,11085.0,52.1482,52.1482,52.1303,52.1303,11085.0
2019-10-23 13:55:00,58.1,58.1,58.08,58.09,29170.0,52.1393,52.1393,52.1213,52.1303,29170.0
2019-10-23 14:00:00,58.09,58.1,58.08,58.09,23472.0,52.1303,52.1393,52.1213,52.1303,23472.0
2019-10-23 14:05:00,58.09,58.1,58.08,58.1,30258.0,52.1303,52.1393,52.1213,52.1393,30258.0
2019-10-23 14:10:00,58.1,58.1,58.07,58.08,53668.0,52.1393,52.1393,52.1123,52.1213,53668.0
2019-10-23 14:15:00,58.08,58.09,58.05,58.06,19435.0,52.1213,52.1303,52.0944,52.1034,19435.0
2019-10-23 14:20:00,58.06,58.08,58.06,58.07,12746.0,52.1034,52.1213,52.1034,52.1123,12746.0
2019-10-23 14:25:00,58.07,58.07,58.05,58.06,23160.0,52.1123,52.1123,52.0944,52.1034,23160.0
2019-10-23 14:30:00,58.07,58.07,58.05,58.06,26946.0,52.1123,52.1123,52.0944,52.1034,26946.0
2019-10-23 14:35:00,58.07,58.07,58.03,58.04,29174.0,52.1123,52.1123,52.0764,52.0854,29174.0
2019-10-23 14:40:00,58.04,58.06,58.04,58.05,10662.0,52.0854,52.1034,52.0854,52.0944,10662.0
2019-10-23 14:45:00,58.05,58.06,58.05,58.05,2787.0,52.0944,52.1034,52.0944,52.0944,2787.0
2019-10-23 14:50:00,58.05,58.06,58.04,58.05,28165.0,52.0944,52.1034,52.0854,52.0944,28165.0
2019-10-23 14:55:00,58.06,58.07,58.05,58.06,27547.0,52.1034,52.1123,52.0944,52.1034,27547.0
2019-10-23 15:00:00,58.06,58.06,58.05,58.05,4659.0,52.1034,52.1034,52.0944,52.0944,4659.0
2019-10-23 15:05:00,58.06,58.08,58.06,58.08,19497.0,52.1034,52.1213,52.1034,52.1213,19497.0
2019-10-23 15:10:00,58.08,58.08,58.05,58.05,28584.0,52.1213,52.1213,52.0944,52.0944,28584.0
2019-10-23 15:15:00,58.05,58.06,58.05,58.06,3550.0,52.0944,52.1034,52.0944,52.1034,3550.0
2019-10-23 15:20:00,58.06,58.09,58.06,58.08,220947.0,52.1034,52.1303,52.1034,52.1213,220947.0
2019-10-23 15:25:00,58.09,58.1,58.08,58.09,116350.0,52.1303,52.1393,52.1213,52.1303,116350.0
2019-10-23 15:30:00,58.09,58.11,58.09,58.09,86692.0,52.1303,52.1482,52.1303,52.1303,86692.0
2019-10-23 15:35:00,58.09,58.11,58.08,58.09,224327.0,52.1303,52.1482,52.1213,52.1303,224327.0
2019-10-23 15:40:00,58.08,58.09,58.07,58.08,27881.0,52.1213,52.1303,52.1123,52.1213,27881.0
2019-10-23 15:45:00,58.08,58.09,58.07,58.08,109396.0,52.1213,52.1303,52.1123,52.1213,109396.0
2019-10-23 15:50:00,58.09,58.1,58.07,58.08,228954.0,52.1303,52.1393,52.1123,52.1213,228954.0
2019-10-23 15:55:00,58.08,58.1,58.06,58.1,498588.0,52.1213,52.1393,52.1034,52.1393,498588.0
2019-10-24 09:30:00,58.1,58.14,58.1,58.12,54908.0,52.1393,52.1752,52.1393,52.1572,54908.0
2019-10-24 09:35:00,58.12,58.13,58.09,58.1,50662.0,52.1572,52.1662,52.1303,52.1393,50662.0
2019-10-24 09:40:00,58.1,58.11,58.08,58.1,53357.0,52.1393,52.1482,52.1213,52.1393,53357.0
2019-10-24 09:45:00,58.1,58.11,58.0,58.02,171958.0,52.1393,52.1482,52.0495,52.0675,171958.0
2019-10-24 09:50:00,58.02,58.02,57.98,57.99,135367.0,52.0675,52.0675,52.0316,52.0406,135367.0
2019-10-24 09:55:00,57.99,57.99,57.94,57.98,40190.0,52.0406,52.0406,51.9957,52.0316,40190.0
2019-10-24 10:00:00,57.98,57.99,57.93,57.93,120225.0,52.0316,52.0406,51.9867,51.9867,120225.0
2019-10-24 10:05:00,57.93,57.95,57.91,57.94,77735.0,51.9867,52.0047,51.9688,51.9957,77735.0
2019-10-24 10:10:00,57.94,57.95,57.92,57.94,95198.0,51.9957,52.0047,51.9777,51.9957,95198.0
2019-10-24 10:15:00,57.95,58.0,57.94,57.98,119316.0,52.0047,52.0495,51.9957,52.0316,119316.0
2019-10-24 10:20:00,57.98,58.02,57.97,58.0,278690.0,52.0316,52.0675,52.0226,52.0495,278690.0
2019-10-24 10:25:00,58.01,58.04,58.0,58.02,31044.0,52.0585,52.0854,52.0495,52.0675,31044.0
2019-10-24 10:30:00,58.02,58.02,57.97,58.01,185114.0,52.0675,52.0675,52.0226,52.0585,185114.0
2019-10-24 10:35:00,58.01,58.05,58.01,58.04,58538.0,52.0585,52.0944,52.0585,52.0854,58538.0
2019-10-24 10:40:00,58.04,58.05,58.01,58.02,69718.0,52.0854,52.0944,52.0585,52.0675,69718.0
2019-10-24 10:45:00,58.01,58.03,58.01,58.03,90396.0,52.0585,52.0764,52.0585,52.0764,90396.0
2019-10-24 10:50:00,58.03,58.03,58.01,58.02,84620.0,52.0764,52.0764,52.0585,52.0675,84620.0
2019-10-24 10:55:00,58.02,58.02,57.98,58.01,208197.0,52.0675,52.0675,52.0316,52.0585,208197.0
2019-10-24 11:00:00,58.02,58.04,58.01,58.03,84185.0,52.0675,52.0854,52.0585,52.0764,84185.0
2019-10-24 11:05:00,58.03,58.06,58.02,58.05,33732.0,52.0764,52.1034,52.0675,52.0944,33732.0
2019-10-24 11:10:00,58.05,58.06,58.02,58.03,38689.0,52.0944,52.1034,52.0675,52.0764,38689.0
2019-10-24 11:15:00,58.04,58.05,58.03,58.04,46277.0,52.0854,52.0944,52.0764,52.0854,46277.0
2019-10-24 11:20:00,58.04,58.06,58.03,58.05,35347.0,52.0854,52.1034,52.0764,52.0944,35347.0
2019-10-24 11:25:00,58.05,58.09,58.05,58.09,41452.0,52.0944,52.1303,52.0944,52.1303,41452.0
2019-10-24 11:30:00,58.08,58.1,58.08,58.09,86172.0,52.1213,52.1393,52.1213,52.1303,86172.0
2019-10-24 11:35:00,58.1,58.1,58.07,58.08,17140.0,52.1393,52.1393,52.1123,52.1213,17140.0
2019-10-24 11:40:00,58.08,58.1,58.08,58.09,55082.0,52.1213,52.1393,52.1213,52.1303,55082.0
2019-10-24 11:45:00,58.09,58.09,58.07,58.08,19386.0,52.1303,52.1303,52.1123,52.1213,19386.0
2019-10-24 11:50:00,58.08,58.09,58.03,58.08,249171.0,52.1213,52.1303,52.0764,52.1213,249171.0
2019-10-24 11:55:00,58.08,58.12,58.08,58.11,58849.0,52.1213,52.1572,52.1213,52.1482,58849.0
2019-10-24 12:00:00,58.11,58.12,58.09,58.09,38366.0,52.1482,52.1572,52.1303,52.1303,38366.0
2019-10-24 12:05:00,58.09,58.09,58.05,58.07,56563.0,52.1303,52.1303,52.0944,52.1123,56563.0
2019-10-24 12:10:00,58.07,58.08,58.05,58.05,30765.0,52.1123,52.1213,52.0944,52.0944,30765.0
2019-10-24 12:15:00,58.05,58.05,58.01,58.02,51747.0,52.0944,52.0944,52.0585,52.0675,51747.0
2019-10-24 12:20:00,58.02,58.03,58.0,58.02,26525.0,52.0675,52.0764,52.0495,52.0675,26525.0
2019-10-24 12:25:00,58.03,58.08,58.02,58.08,25647.0,52.0764,52.1213,52.0675,52.1213,25647.0
2019-10-24 12:30:00,58.08,58.08,58.05,58.08,19951.0,52.1213,52.1213,52.0944,52.1213,19951.0
2019-10-24 12:35:00,58.08,58.09,58.07,58.09,10823.0,52.1213,52.1303,52.1123,52.1303,10823.0
2019-10-24 12:40:00,58.09,58.09,58.07,58.08,12380.0,52.1303,52.1303,52.1123,52.1213,12380.0
2019-10-24 12:45:00,58.08,58.12,58.07,58.11,20384.0,52.1213,52.1572,52.1123,52.1482,20384.0
2019-10-24 12:50:00,58.11,58.12,58.1,58.11,19975.0,52.1482,52.1572,52.1393,52.1482,19975.0
2019-10-24 12:55:00,58.11,58.12,58.07,58.07,100991.0,52.1482,52.1572,52.1123,52.1123,100991.0
2019-10-24 13:00:00,58.07,58.08,58.06,58.07,21095.0,52.1123,52.1213,52.1034,52.1123,21095.0
2019-10-24 13:05:00,58.06,58.07,58.05,58.05,11766.0,52.1034,52.1123,52.0944,52.0944,11766.0
2019-10-24 13:10:00,58.04,58.07,58.04,58.06,11018.0,52.0854,52.1123,52.0854,52.1034,11018.0
2019-10-24 13:15:00,58.05,58.06,58.05,58.06,16900.0,52.0944,52.1034,52.0944,52.1034,16900.0
2019-10-24 13:20:00,58.06,58.07,58.05,58.06,13185.0,52.1034,52.1123,52.0944,52.1034,13185.0
2019-10-24 13:25:00,58.06,58.08,58.06,58.07,9325.0,52.1034,52.1213,52.1034,52.1123,9325.0
2019-10-24 13:30:00,58.07,58.07,58.03,58.05,41868.0,52.1123,52.1123,52.0764,52.0944,41868.0
2019-10-24 13:35:00,58.05,58.05,58.04,58.04,12300.0,52.0944,52.0944,52.0854,52.0854,12300.0
2019-10-24 13:40:00,58.05,58.05,58.04,58.05,13275.0,52.0944,52.0944,52.0854,52.0944,13275.0
2019-10-24 13:45:00,58.04,58.05,58.04,58.05,11288.0,52.0854,52.0944,52.0854,52.0944,11288.0
2019-10-24 13:50:00,58.04,58.05,58.02,58.03,24291.0,52.0854,52.0944,52.0675,52.0764,24291.0
2019-10-24 13:55:00,58.03,58.04,58.02,58.04,9725.0,52.0764,52.0854,52.0675,52.0854,9725.0
2019-10-24 14:00:00,58.04,58.06,58.04,58.05,16288.0,52.0854,52.1034,52.0854,52.0944,16288.0
2019-10-24 14:05:00,58.05,58.06,58.04,58.04,54023.0,52.0944,52.1034,52.0854,52.0854,54023.0
2019-10-24 14:10:00,58.04,58.06,58.04,58.05,14541.0,52.0854,52.1034,52.0854,52.0944,14541.0
2019-10-24 14:15:00,58.06,58.07,58.05,58.07,16771.0,52.1034,52.1123,52.0944,52.1123,16771.0
2019-10-24 14:20:00,58.07,58.08,58.06,58.07,24595.0,52.1123,52.1213,52.1034,52.1123,24595.0
2019-10-24 14:25:00,58.07,58.08,58.06,58.08,8753.0,52.1123,52.1213,52.1034,52.1213,8753.0
2019-10-24 14:30:00,58.08,58.1,58.07,58.1,17113.0,52.1213,52.1393,52.1123,52.1393,17113.0
2019-10-24 14:35:00,58.1,58.11,58.09,58.1,28806.0,52.1393,52.1482,52.1303,52.1393,28806.0
2019-10-24 14:40:00,58.11,58.11,58.1,58.11,14021.0,52.1482,52.1482,52.1393,52.1482,14021.0
2019-10-24 14:45:00,58.11,58.12,58.1,58.11,20333.0,52.1482,52.1572,52.1393,52.1482,20333.0
2019-10-24 14:50:00,58.11,58.12,58.11,58.12,2568.0,52.1482,52.1572,52.1482,52.1572,2568.0
2019-10-24 14:55:00,58.12,58.12,58.11,58.12,2106.0,52.1572,52.1572,52.1482,52.1572,2106.0
2019-10-24 15:00:00,58.12,58.13,58.12,58.13,20621.0,52.1572,52.1662,52.1572,52.1662,20621.0
2019-10-24 15:05:00,58.12,58.13,58.11,58.13,24248.0,52.1572,52.1662,52.1482,52.1662,24248.0
2019-10-24 15:10:00,58.12,58.13,58.11,58.11,18157.0,52.1572,52.1662,52.1482,52.1482,18157.0
2019-10-24 15:15:00,58.11,58.12,58.11,58.12,9296.0,52.1482,52.1572,52.1482,52.1572,9296.0
2019-10-24 15:20:00,58.11,58.13,58.11,58.12,20084.0,52.1482,52.1662,52.1482,52.1572,20084.0
2019-10-24 15:25:00,58.12,58.13,58.11,58.12,53011.0,52.1572,52.1662,52.1482,52.1572,53011.0
2019-10-24 15:30:00,58.12,58.12,58.1,58.11,76171.0,52.1572,52.1572,52.1393,52.1482,76171.0
2019-10-24 15:35:00,58.11,58.13,58.1,58.13,77792.0,52.1482,52.1662,52.1393,52.1662,77792.0
2019-10-24 15:40:00,58.13,58.14,58.11,58.11,56465.0,52.1662,52.1752,52.1482,52.1482,56465.0
2019-10-24 15:45:00,58.11,58.12,58.1,58.12,26742.0,52.1482,52.1572,52.1393,52.1572,26742.0
2019-10-24 15:50:00,58.12,58.14,58.12,58.14,197795.0,52.1572,52.1752,52.1572,52.1752,197795.0
2019-10-24 15:55:00,58.14,58.15,58.1,58.11,209733.0,52.1752,52.1841,52.1393,52.1482,209733.0
2019-10-25 09:30:00,57.89,57.9,57.86,57.9,69799.0,51.9508,51.9598,51.9239,51.9598,69799.0
2019-10-25 09:35:00,57.9,57.91,57.89,57.9,57153.0,51.9598,51.9688,51.9508,51.9598,57153.0
2019-10-25 09:40:00,57.91,57.93,57.9,57.91,108940.0,51.9688,51.9867,51.9598,51.9688,108940.0
2019-10-25 09:45:00,57.91,57.92,57.88,57.89,79289.0,51.9688,51.9777,51.9418,51.9508,79289.0
2019-10-25 09:50:00,57.9,57.91,57.89,57.91,45930.0,51.9598,51.9688,51.9508,51.9688,45930.0
2019-10-25 09:55:00,57.9,57.9,57.89,57.89,87744.0,51.9598,51.9598,51.9508,51.9508,87744.0
2019-10-25 10:00:00,57.9,57.92,57.88,57.9,88178.0,51.9598,51.9777,51.9418,51.9598,88178.0
2019-10-25 10:05:00,57.9,57.96,57.9,57.95,62501.0,51.9598,52.0136,51.9598,52.0047,62501.0
2019-10-25 10:10:00,57.95,57.96,57.94,57.94,80629.0,52.0047,52.0136,51.9957,51.9957,80629.0
2019-10-25 10:15:00,57.95,57.95,57.93,57.94,121821.0,52.0047,52.0047,51.9867,51.9957,121821.0
2019-10-25 10:20:00,57.94,57.97,57.93,57.96,43645.0,51.9957,52.0226,51.9867,52.0136,43645.0
2019-10-25 10:25:00,57.96,57.96,57.94,57.95,47201.0,52.0136,52.0136,51.9957,52.0047,47201.0
2019-10-25 10:30:00,57.95,57.96,57.95,57.96,83762.0,52.0047,52.0136,52.0047,52.0136,83762.0
2019-10-25 10:35:00,57.95,57.97,57.95,57.97,17547.0,52.0047,52.0226,52.0047,52.0226,17547.0
2019-10-25 10:40:00,57.97,57.98,57.96,57.97,60396.0,52.0226,52.0316,52.0136,52.0226,60396.0
2019-10-25 10:45:00,57.98,58.01,57.97,58.01,82885.0,52.0316,52.0585,52.0226,52.0585,82885.0
2019-10-25 10:50:00,58.01,58.02,57.98,58.01,209175.0,52.0585,52.0675,52.0316,52.0585,209175.0
2019-10-25 10:55:00,58.0,58.01,58.0,58.01,21743.0,52.0495,52.0585,52.0495,52.0585,21743.0
2019-10-25 11:00:00,58.01,58.02,58.0,58.02,42924.0,52.0585,52.0675,52.0495,52.0675,42924.0
2019-10-25 11:05:00,58.02,58.05,58.02,58.05,27123.0,52.0675,52.0944,52.0675,52.0944,27123.0
2019-10-25 11:10:00,58.04,58.07,58.04,58.05,61224.0,52.0854,52.1123,52.0854,52.0944,61224.0
2019-10-25 11:15:00,58.05,58.1,58.05,58.08,125498.0,52.0944,52.1393,52.0944,52.1213,125498.0
2019-10-25 11:20:00,58.09,58.13,58.09,58.13,72427.0,52.1303,52.1662,52.1303,52.1662,72427.0
2019-10-25 11:25:00,58.12,58.14,58.12,58.14,111055.0,52.1572,52.1752,52.1572,52.1752,111055.0
2019-10-25 11:30:00,58.13,58.14,58.12,58.14,115443.0,52.1662,52.1752,52.1572,52.1752,115443.0
2019-10-25 11:35:00,58.14,58.15,58.12,58.13,41894.0,52.1752,52.1841,52.1572,52.1662,41894.0
2019-10-25 11:40:00,58.13,58.14,58.12,58.13,33693.0,52.1662,52.1752,52.1572,52.1662,33693.0
2019-10-25 11:45:00,58.13,58.14,58.12,58.12,47938.0,52.1662,52.1752,52.1572,52.1572,47938.0
2019-10-25 11:50:00,58.13,58.13,58.12,58.13,6515.0,52.1662,52.1662,52.1572,52.1662,6515.0
2019-10-25 11:55:00,58.13,58.13,58.1,58.1,174878.0,52.1662,52.1662,52.1393,52.1393,174878.0
2019-10-25 12:00:00,58.11,58.11,58.07,58.08,147666.0,52.1482,52.1482,52.1123,52.1213,147666.0
2019-10-25 12:05:00,58.09,58.09,58.05,58.07,81599.0,52.1303,52.1303,52.0944,52.1123,81599.0
2019-10-25 12:10:00,58.08,58.08,58.07,58.08,14424.0,52.1213,52.1213,52.1123,52.1213,14424.0
2019-10-25 12:15:00,58.08,58.08,58.06,58.07,35045.0,52.1213,52.1213,52.1034,52.1123,35045.0
2019-10-25 12:20:00,58.08,58.08,58.06,58.07,7875.0,52.1213,52.1213,52.1034,52.1123,7875.0
2019-10-25 12:25:00,58.07,58.08,58.06,58.07,18700.0,52.1123,52.1213,52.1034,52.1123,18700.0
2019-10-25 12:30:00,58.08,58.08,58.05,58.05,17998.0,52.1213,52.1213,52.0944,52.0944,17998.0
2019-10-25 12:35:00,58.05,58.06,58.05,58.05,6115.0,52.0944,52.1034,52.0944,52.0944,6115.0
2019-10-25 12:40:00,58.05,58.06,58.04,58.05,6707.0,52.0944,52.1034,52.0854,52.0944,6707.0
2019-10-25 12:45:00,58.05,58.07,58.05,58.06,12291.0,52.0944,52.1123,52.0944,52.1034,12291.0
2019-10-25 12:50:00,58.05,58.07,58.05,58.05,3707.0,52.0944,52.1123,52.0944,52.0944,3707.0
2019-10-25 12:55:00,58.05,58.05,58.04,58.05,25771.0,52.0944,52.0944,52.0854,52.0944,25771.0
2019-10-25 13:00:00,58.04,58.06,58.04,58.05,2900.0,52.0854,52.1034,52.0854,52.0944,2900.0
2019-10-25 13:05:00,58.05,58.06,58.05,58.06,3715.0,52.0944,52.1034,52.0944,52.1034,3715.0
2019-10-25 13:10:00,58.06,58.08,58.05,58.07,20956.0,52.1034,52.1213,52.0944,52.1123,20956.0
2019-10-25 13:15:00,58.08,58.08,58.07,58.08,2545.0,52.1213,52.1213,52.1123,52.1213,2545.0
2019-10-25 13:20:00,58.08,58.08,58.07,58.08,6167.0,52.1213,52.1213,52.1123,52.1213,6167.0
2019-10-25 13:25:00,58.08,58.08,58.07,58.08,3672.0,52.1213,52.1213,52.1123,52.1213,3672.0
2019-10-25 13:30:00,58.08,58.08,58.07,58.08,5551.0,52.1213,52.1213,52.1123,52.1213,5551.0
2019-10-25 13:35:00,58.08,58.09,58.06,58.08,23824.0,52.1213,52.1303,52.1034,52.1213,23824.0
2019-10-25 13:40:00,58.07,58.11,58.07,58.1,23504.0,52.1123,52.1482,52.1123,52.1393,23504.0
2019-10-25 13:45:00,58.11,58.11,58.1,58.1,12241.0,52.1482,52.1482,52.1393,52.1393,12241.0
2019-10-25 13:50:00,58.1,58.11,58.1,58.11,15822.0,52.1393,52.1482,52.1393,52.1482,15822.0
2019-10-25 13:55:00,58.11,58.11,58.09,58.1,44896.0,52.1482,52.1482,52.1303,52.1393,44896.0
2019-10-25 14:00:00,58.1,58.11,58.07,58.07,108182.0,52.1393,52.1482,52.1123,52.1123,108182.0
2019-10-25 14:05:00,58.07,58.09,58.06,58.08,16400.0,52.1123,52.1303,52.1034,52.1213,16400.0
2019-10-25 14:10:00,58.09,58.11,58.08,58.11,7701.0,52.1303,52.1482,52.1213,52.1482,7701.0
2019-10-25 14:15:00,58.11,58.11,58.1,58.1,3079.0,52.1482,52.1482,52.1393,52.1393,3079.0
2019-10-25 14:20:00,58.1,58.11,58.1,58.11,4873.0,52.1393,52.1482,52.1393,52.1482,4873.0
2019-10-25 14:25:00,58.11,58.11,58.1,58.11,7007.0,52.1482,52.1482,52.1393,52.1482,7007.0
2019-10-25 14:30:00,58.11,58.11,58.08,58.1,32178.0,52.1482,52.1482,52.1213,52.1393,32178.0
2019-10-25 14:35:00,58.09,58.1,58.08,58.1,17584.0,52.1303,52.1393,52.1213,52.1393,17584.0
2019-10-25 14:40:00,58.1,58.11,58.09,58.11,7844.0,52.1393,52.1482,52.1303,52.1482,7844.0
2019-10-25 14:45:00,58.11,58.11,58.09,58.1,10556.0,52.1482,52.1482,52.1303,52.1393,10556.0
2019-10-25 14:50:00,58.1,58.11,58.1,58.11,3082.0,52.1393,52.1482,52.1393,52.1482,3082.0
2019-10-25 14:55:00,58.1,58.13,58.1,58.12,20687.0,52.1393,52.1662,52.1393,52.1572,20687.0
2019-10-25 15:00:00,58.11,58.13,58.11,58.12,30040.0,52.1482,52.1662,52.1482,52.1572,30040.0
2019-10-25 15:05:00,58.13,58.13,58.11,58.12,22167.0,52.1662,52.1662,52.1482,52.1572,22167.0
2019-10-25 15:10:00,58.12,58.12,58.11,58.12,17077.0,52.1572,52.1572,52.1482,52.1572,17077.0
2019-10-25 15:15:00,58.12,58.12,58.1,58.11,13378.0,52.1572,52.1572,52.1393,52.1482,13378.0
2019-10-25 15:20:00,58.11,58.13,58.1,58.12,29167.0,52.1482,52.1662,52.1393,52.1572,29167.0
2019-10-25 15:25:00,58.12,58.13,58.11,58.12,16962.0,52.1572,52.1662,52.1482,52.1572,16962.0
2019-10-25 15:30:00,58.12,58.13,58.12,58.13,21512.0,52.1572,52.1662,52.1572,52.1662,21512.0
2019-10-25 15:35:00,58.13,58.13,58.11,58.13,34589.0,52.1662,52.1662,52.1482,52.1662,34589.0
2019-10-25 15:40:00,58.13,58.14,58.12,58.13,132729.0,52.1662,52.1752,52.1572,52.1662,132729.0
2019-10-25 15:45:00,58.13,58.14,58.13,58.14,30055.0,52.1662,52.1752,52.1662,52.1752,30055.0
2019-10-25 15:50:00,58.13,58.14,58.1,58.1,434991.0,52.1662,52.1752,52.1393,52.1393,434991.0
2019-10-25 15:55:00,58.11,58.13,58.1,58.11,406405.0,52.1482,52.1662,52.1393,52.1482,406405.0
2019-10-28 09:30:00,58.07,58.11,58.06,58.11,73402.0,52.1123,52.1482,52.1034,52.1482,73402.0
2019-10-28 09:35:00,58.11,58.13,58.11,58.13,55613.0,52.1482,52.1662,52.1482,52.1662,55613.0
2019-10-28 09:40:00,58.13,58.13,58.1,58.11,45432.0,52.1662,52.1662,52.1393,52.1482,45432.0
2019-10-28 09:45:00,58.11,58.14,58.1,58.14,53222.0,52.1482,52.1752,52.1393,52.1752,53222.0
2019-10-28 09:50:00,58.13,58.14,58.12,58.14,18429.0,52.1662,52.1752,52.1572,52.1752,18429.0
2019-10-28 09:55:00,58.14,58.14,58.13,58.14,19525.0,52.1752,52.1752,52.1662,52.1752,19525.0
2019-10-28 10:00:00,58.14,58.15,58.14,58.14,11193.0,52.1752,52.1841,52.1752,52.1752,11193.0
2019-10-28 10:05:00,58.14,58.16,58.14,58.16,38252.0,52.1752,52.1931,52.1752,52.1931,38252.0
2019-10-28 10:10:00,58.16,58.17,58.15,58.16,44212.0,52.1931,52.2021,52.1841,52.1931,44212.0
2019-10-28 10:15:00,58.16,58.21,58.15,58.19,102532.0,52.1931,52.238,52.1841,52.22,102532.0
2019-10-28 10:20:00,58.19,58.19,58.17,58.17,30260.0,52.22,52.22,52.2021,52.2021,30260.0
2019-10-28 10:25:00,58.18,58.18,58.16,58.17,9098.0,52.2111,52.2111,52.1931,52.2021,9098.0
2019-10-28 10:30:00,58.17,58.21,58.16,58.2,51553.0,52.2021,52.238,52.1931,52.229,51553.0
2019-10-28 10:35:00,58.2,58.2,58.17,58.17,12274.0,52.229,52.229,52.2021,52.2021,12274.0
2019-10-28 10:40:00,58.18,58.19,58.16,58.18,15345.0,52.2111,52.22,52.1931,52.2111,15345.0
2019-10-28 10:45:00,58.18,58.18,58.16,58.17,14960.0,52.2111,52.2111,52.1931,52.2021,14960.0
2019-10-28 10:50:00,58.17,58.17,58.15,58.15,36804.0,52.2021,52.2021,52.1841,52.1841,36804.0
2019-10-28 10:55:00,58.15,58.17,58.15,58.15,18008.0,52.1841,52.2021,52.1841,52.1841,18008.0
2019-10-28 11:00:00,58.16,58.18,58.16,58.18,14275.0,52.1931,52.2111,52.1931,52.2111,14275.0
2019-10-28 11:05:00,58.18,58.18,58.16,58.17,26507.0,52.2111,52.2111,52.1931,52.2021,26507.0
2019-10-28 11:10:00,58.16,58.18,58.16,58.16,16584.0,52.1931,52.2111,52.1931,52.1931,16584.0
2019-10-28 11:15:00,58.16,58.17,58.15,58.16,50254.0,52.1931,52.2021,52.1841,52.1931,50254.0
2019-10-28 11:20:00,58.16,58.17,58.14,58.15,31823.0,52.1931,52.2021,52.1752,52.1841,31823.0
2019-10-28 11:25:00,58.15,58.16,58.14,58.15,15204.0,52.1841,52.1931,52.1752,52.1841,15204.0
2019-10-28 11:30:00,58.15,58.17,58.14,58.16,13368.0,52.1841,52.2021,52.1752,52.1931,13368.0
2019-10-28 11:35:00,58.15,58.17,58.15,58.16,102997.0,52.1841,52.2021,52.1841,52.1931,102997.0
2019-10-28 11:40:00,58.15,58.17,58.15,58.17,104216.0,52.1841,52.2021,52.1841,52.2021,104216.0
2019-10-28 11:45:00,58.17,58.21,58.16,58.21,120570.0,52.2021,52.238,52.1931,52.238,120570.0
2019-10-28 11:50:00,58.2,58.21,58.18,58.2,106719.0,52.229,52.238,52.2111,52.229,106719.0
2019-10-28 11:55:00,58.2,58.2,58.17,58.18,104682.0,52.229,52.229,52.2021,52.2111,104682.0
2019-10-28 12:00:00,58.17,58.18,58.16,58.18,91945.0,52.2021,52.2111,52.1931,52.2111,91945.0
2019-10-28 12:05:00,58.17,58.19,58.17,58.19,143034.0,52.2021,52.22,52.2021,52.22,143034.0
2019-10-28 12:10:00,58.19,58.2,58.18,58.19,202979.0,52.22,52.229,52.2111,52.22,202979.0
2019-10-28 12:15:00,58.19,58.2,58.19,58.19,25030.0,52.22,52.229,52.22,52.22,25030.0
2019-10-28 12:20:00,58.2,58.21,58.19,58.2,74771.0,52.229,52.238,52.22,52.229,74771.0
2019-10-28 12:25:00,58.21,58.22,58.2,58.21,113604.0,52.238,52.247,52.229,52.238,113604.0
2019-10-28 12:30:00,58.21,58.21,58.17,58.18,73428.0,52.238,52.238,52.2021,52.2111,73428.0
2019-10-28 12:35:00,58.18,58.21,58.18,58.2,23927.0,52.2111,52.238,52.2111,52.229,23927.0
2019-10-28 12:40:00,58.21,58.23,58.2,58.23,60397.0,52.238,52.2559,52.229,52.2559,60397.0
2019-10-28 12:45:00,58.23,58.24,58.22,58.22,24057.0,52.2559,52.2649,52.247,52.247,24057.0
2019-10-28 12:50:00,58.23,58.23,58.21,58.22,14284.0,52.2559,52.2559,52.238,52.247,14284.0
2019-10-28 12:55:00,58.22,58.22,58.2,58.21,19204.0,52.247,52.247,52.229,52.238,19204.0
2019-10-28 13:00:00,58.22,58.22,58.2,58.21,18460.0,52.247,52.247,52.229,52.238,18460.0
2019-10-28 13:05:00,58.22,58.22,58.21,58.22,7671.0,52.247,52.247,52.238,52.247,7671.0
2019-10-28 13:10:00,58.22,58.23,58.22,58.23,9654.0,52.247,52.2559,52.247,52.2559,9654.0
2019-10-28 13:15:00,58.23,58.24,58.22,58.23,13050.0,52.2559,52.2649,52.247,52.2559,13050.0
2019-10-28 13:20:00,58.23,58.23,58.22,58.23,2792.0,52.2559,52.2559,52.247,52.2559,2792.0
2019-10-28 13:25:00,58.23,58.24,58.22,58.24,14394.0,52.2559,52.2649,52.247,52.2649,14394.0
2019-10-28 13:30:00,58.23,58.24,58.23,58.23,2629.0,52.2559,52.2649,52.2559,52.2559,2629.0
2019-10-28 13:35:00,58.23,58.24,58.22,58.24,36167.0,52.2559,52.2649,52.247,52.2649,36167.0
2019-10-28 13:40:00,58.24,58.26,58.24,58.26,43442.0,52.2649,52.2829,52.2649,52.2829,43442.0
2019-10-28 13:45:00,58.25,58.25,58.24,58.25,27094.0,52.2739,52.2739,52.2649,52.2739,27094.0
2019-10-28 13:50:00,58.25,58.26,58.25,58.26,15058.0,52.2739,52.2829,52.2739,52.2829,15058.0
2019-10-28 13:55:00,58.26,58.26,58.21,58.24,187229.0,52.2829,52.2829,52.238,52.2649,187229.0
2019-10-28 14:00:00,58.24,58.26,58.24,58.25,38316.0,52.2649,52.2829,52.2649,52.2739,38316.0
2019-10-28 14:05:00,58.25,58.25,58.23,58.23,29625.0,52.2739,52.2739,52.2559,52.2559,29625.0
2019-10-28 14:10:00,58.23,58.25,58.23,58.25,5690.0,52.2559,52.2739,52.2559,52.2739,5690.0
2019-10-28 14:15:00,58.24,58.25,58.24,58.25,2084.0,52.2649,52.2739,52.2649,52.2739,2084.0
2019-10-28 14:20:00,58.25,58.25,58.24,58.24,4093.0,52.2739,52.2739,52.2649,52.2649,4093.0
2019-10-28 14:25:00,58.25,58.26,58.24,58.26,14347.0,52.2739,52.2829,52.2649,52.2829,14347.0
2019-10-28 14:30:00,58.25,58.26,58.24,58.26,72534.0,52.2739,52.2829,52.2649,52.2829,72534.0
2019-10-28 14:35:00,58.26,58.26,58.25,58.26,7227.0,52.2829,52.2829,52.2739,52.2829,7227.0
2019-10-28 14:40:00,58.26,58.26,58.25,58.26,12949.0,52.2829,52.2829,52.2739,52.2829,12949.0
2019-10-28 14:45:00,58.26,58.28,58.26,58.27,29834.0,52.2829,52.3008,52.2829,52.2918,29834.0
2019-10-28 14:50:00,58.27,58.28,58.26,58.27,21704.0,52.2918,52.3008,52.2829,52.2918,21704.0
2019-10-28 14:55:00,58.27,58.28,58.25,58.26,17383.0,52.2918,52.3008,52.2739,52.2829,17383.0
2019-10-28 15:00:00,58.26,58.26,58.25,58.25,8694.0,52.2829,52.2829,52.2739,52.2739,8694.0
2019-10-28 15:05:00,58.26,58.26,58.17,58.24,487626.0,52.2829,52.2829,52.2021,52.2649,487626.0
2019-10-28 15:10:00,58.25,58.26,58.24,58.25,15884.0,52.2739,52.2829,52.2649,52.2739,15884.0
2019-10-28 15:15:00,58.25,58.26,58.24,58.25,76660.0,52.2739,52.2829,52.2649,52.2739,76660.0
2019-10-28 15:20:00,58.25,58.27,58.24,58.26,117894.0,52.2739,52.2918,52.2649,52.2829,117894.0
2019-10-28 15:25:00,58.25,58.27,58.25,58.27,105258.0,52.2739,52.2918,52.2739,52.2918,105258.0
2019-10-28 15:30:00,58.26,58.27,58.25,58.26,26639.0,52.2829,52.2918,52.2739,52.2829,26639.0
2019-10-28 15:35:00,58.25,58.25,58.24,58.25,38212.0,52.2739,52.2739,52.2649,52.2739,38212.0
2019-10-28 15:40:00,58.25,58.26,58.24,58.25,63698.0,52.2739,52.2829,52.2649,52.2739,63698.0
2019-10-28 15:45:00,58.25,58.26,58.24,58.26,199579.0,52.2739,52.2829,52.2649,52.2829,199579.0
2019-10-28 15:50:00,58.26,58.27,58.26,58.27,42789.0,52.2829,52.2918,52.2829,52.2918,42789.0
2019-10-28 15:55:00,58.27,58.28,58.25,58.27,218611.0,52.2918,52.3008,52.2739,52.2918,218611.0
2019-10-29 09:30:00,58.39,58.39,58.37,58.39,42768.0,52.3995,52.3995,52.3816,52.3995,42768.0
2019-10-29 09:35:00,58.4,58.42,58.38,58.41,38242.0,52.4085,52.4264,52.3905,52.4175,38242.0
2019-10-29 09:40:00,58.42,58.42,58.39,58.4,68381.0,52.4264,52.4264,52.3995,52.4085,68381.0
2019-10-29 09:45:00,58.41,58.41,58.39,58.41,9339.0,52.4175,52.4175,52.3995,52.4175,9339.0
2019-10-29 09:50:00,58.42,58.46,58.42,58.45,93687.0,52.4264,52.4623,52.4264,52.4534,93687.0
2019-10-29 09:55:00,58.44,58.46,58.44,58.45,78147.0,52.4444,52.4623,52.4444,52.4534,78147.0
2019-10-29 10:00:00,58.44,58.45,58.42,58.43,15302.0,52.4444,52.4534,52.4264,52.4354,15302.0
2019-10-29 10:05:00,58.43,58.44,58.41,58.42,10201.0,52.4354,52.4444,52.4175,52.4264,10201.0
2019-10-29 10:10:00,58.42,58.44,58.42,58.44,23387.0,52.4264,52.4444,52.4264,52.4444,23387.0
2019-10-29 10:15:00,58.44,58.45,58.42,58.44,50340.0,52.4444,52.4534,52.4264,52.4444,50340.0
2019-10-29 10:20:00,58.44,58.46,58.44,58.46,9634.0,52.4444,52.4623,52.4444,52.4623,9634.0
2019-10-29 10:25:00,58.45,58.46,58.44,58.45,60817.0,52.4534,52.4623,52.4444,52.4534,60817.0
2019-10-29 10:30:00,58.45,58.46,58.44,58.46,36605.0,52.4534,52.4623,52.4444,52.4623,36605.0
2019-10-29 10:35:00,58.46,58.48,58.45,58.47,17581.0,52.4623,52.4803,52.4534,52.4713,17581.0
2019-10-29 10:40:00,58.47,58.5,58.47,58.48,38617.0,52.4713,52.4982,52.4713,52.4803,38617.0
2019-10-29 10:45:00,58.49,58.53,58.49,58.5,61400.0,52.4893,52.5252,52.4893,52.4982,61400.0
2019-10-29 10:50:00,58.5,58.51,58.48,58.48,27498.0,52.4982,52.5072,52.4803,52.4803,27498.0
2019-10-29 10:55:00,58.49,58.51,58.48,58.51,25656.0,52.4893,52.5072,52.4803,52.5072,25656.0
2019-10-29 11:00:00,58.51,58.52,58.5,58.51,76505.0,52.5072,52.5162,52.4982,52.5072,76505.0
2019-10-29 11:05:00,58.52,58.53,58.51,58.53,17599.0,52.5162,52.5252,52.5072,52.5252,17599.0
2019-10-29 11:10:00,58.52,58.53,58.51,58.52,6019.0,52.5162,52.5252,52.5072,52.5162,6019.0
2019-10-29 11:15:00,58.52,58.52,58.49,58.5,18763.0,52.5162,52.5162,52.4893,52.4982,18763.0
2019-10-29 11:20:00,58.5,58.5,58.46,58.46,7952.0,52.4982,52.4982,52.4623,52.4623,7952.0
2019-10-29 11:25:00,58.47,58.49,58.46,58.48,29691.0,52.4713,52.4893,52.4623,52.4803,29691.0
2019-10-29 11:30:00,58.48,58.51,58.48,58.51,21324.0,52.4803,52.5072,52.4803,52.5072,21324.0
2019-10-29 11:35:00,58.51,58.51,58.48,58.49,32991.0,52.5072,52.5072,52.4803,52.4893,32991.0
2019-10-29 11:40:00,58.49,58.49,58.47,58.47,14251.0,52.4893,52.4893,52.4713,52.4713,14251.0
2019-10-29 11:45:00,58.47,58.49,58.47,58.48,9491.0,52.4713,52.4893,52.4713,52.4803,9491.0
2019-10-29 11:50:00,58.49,58.52,58.48,58.52,68463.0,52.4893,52.5162,52.4803,52.5162,68463.0
2019-10-29 11:55:00,58.52,58.53,58.42,58.45,276690.0,52.5162,52.5252,52.4264,52.4534,276690.0
2019-10-29 12:00:00,58.45,58.49,58.41,58.48,66815.0,52.4534,52.4893,52.4175,52.4803,66815.0
2019-10-29 12:05:00,58.47,58.5,58.46,58.5,18243.0,52.4713,52.4982,52.4623,52.4982,18243.0
2019-10-29 12:10:00,58.5,58.51,58.49,58.5,13453.0,52.4982,52.5072,52.4893,52.4982,13453.0
2019-10-29 12:15:00,58.51,58.53,58.49,58.52,22180.0,52.5072,52.5252,52.4893,52.5162,22180.0
2019-10-29 12:20:00,58.52,58.52,58.5,58.52,7982.0,52.5162,52.5162,52.4982,52.5162,7982.0
2019-10-29 12:25:00,58.51,58.54,58.5,58.53,11270.0,52.5072,52.5341,52.4982,52.5252,11270.0
2019-10-29 12:30:00,58.54,58.54,58.52,58.52,12580.0,52.5341,52.5341,52.5162,52.5162,12580.0
2019-10-29 12:35:00,58.51,58.53,58.51,58.52,31779.0,52.5072,52.5252,52.5072,52.5162,31779.0
2019-10-29 12:40:00,58.52,58.52,58.51,58.52,30816.0,52.5162,52.5162,52.5072,52.5162,30816.0
2019-10-29 12:45:00,58.53,58.54,58.53,58.53,16860.0,52.5252,52.5341,52.5252,52.5252,16860.0
2019-10-29 12:50:00,58.53,58.53,58.51,58.51,21431.0,52.5252,52.5252,52.5072,52.5072,21431.0
2019-10-29 12:55:00,58.51,58.51,58.48,58.49,22184.0,52.5072,52.5072,52.4803,52.4893,22184.0
2019-10-29 13:00:00,58.49,58.51,58.49,58.51,19624.0,52.4893,52.5072,52.4893,52.5072,19624.0
2019-10-29 13:05:00,58.51,58.52,58.49,58.5,10210.0,52.5072,52.5162,52.4893,52.4982,10210.0
2019-10-29 13:10:00,58.5,58.51,58.49,58.5,25027.0,52.4982,52.5072,52.4893,52.4982,25027.0
2019-10-29 13:15:00,58.5,58.5,58.48,58.49,178210.0,52.4982,52.4982,52.4803,52.4893,178210.0
2019-10-29 13:20:00,58.49,58.49,58.47,58.48,8883.0,52.4893,52.4893,52.4713,52.4803,8883.0
2019-10-29 13:25:00,58.48,58.49,58.47,58.48,9126.0,52.4803,52.4893,52.4713,52.4803,9126.0
2019-10-29 13:30:00,58.48,58.5,58.48,58.5,7797.0,52.4803,52.4982,52.4803,52.4982,7797.0
2019-10-29 13:35:00,58.5,58.5,58.49,58.5,1919.0,52.4982,52.4982,52.4893,52.4982,1919.0
2019-10-29 13:40:00,58.49,58.5,58.48,58.5,12760.0,52.4893,52.4982,52.4803,52.4982,12760.0
2019-10-29 13:45:00,58.5,58.5,58.49,58.5,3126.0,52.4982,52.4982,52.4893,52.4982,3126.0
2019-10-29 13:50:00,58.5,58.5,58.49,58.5,17608.0,52.4982,52.4982,52.4893,52.4982,17608.0
2019-10-29 13:55:00,58.5,58.51,58.49,58.5,17408.0,52.4982,52.5072,52.4893,52.4982,17408.0
2019-10-29 14:00:00,58.49,58.49,58.47,58.47,9464.0,52.4893,52.4893,52.4713,52.4713,9464.0
2019-10-29 14:05:00,58.48,58.49,58.47,58.49,10217.0,52.4803,52.4893,52.4713,52.4893,10217.0
2019-10-29 14:10:00,58.48,58.49,58.48,58.48,6031.0,52.4803,52.4893,52.4803,52.4803,6031.0
2019-10-29 14:15:00,58.48,58.49,58.48,58.48,7315.0,52.4803,52.4893,52.4803,52.4803,7315.0
2019-10-29 14:20:00,58.48,58.5,58.48,58.48,30174.0,52.4803,52.4982,52.4803,52.4803,30174.0
2019-10-29 14:25:00,58.49,58.49,58.47,58.49,30612.0,52.4893,52.4893,52.4713,52.4893,30612.0
2019-10-29 14:30:00,58.49,58.5,58.48,58.5,661696.0,52.4893,52.4982,52.4803,52.4982,661696.0
2019-10-29 14:35:00,58.49,58.51,58.48,58.5,107855.0,52.4893,52.5072,52.4803,52.4982,107855.0
2019-10-29 14:40:00,58.5,58.51,58.48,58.49,89483.0,52.4982,52.5072,52.4803,52.4893,89483.0
2019-10-29 14:45:00,58.49,58.51,58.48,58.5,44561.0,52.4893,52.5072,52.4803,52.4982,44561.0
2019-10-29 14:50:00,58.5,58.51,58.5,58.5,11439.0,52.4982,52.5072,52.4982,52.4982,11439.0
2019-10-29 14:55:00,58.51,58.51,58.48,58.48,90598.0,52.5072,52.5072,52.4803,52.4803,90598.0
2019-10-29 15:00:00,58.49,58.5,58.48,58.49,18220.0,52.4893,52.4982,52.4803,52.4893,18220.0
2019-10-29 15:05:00,58.5,58.5,58.48,58.48,16420.0,52.4982,52.4982,52.4803,52.4803,16420.0
2019-10-29 15:10:00,58.48,58.49,58.48,58.49,6129.0,52.4803,52.4893,52.4803,52.4893,6129.0
2019-10-29 15:15:00,58.49,58.52,58.49,58.52,822948.0,52.4893,52.5162,52.4893,52.5162,822948.0
2019-10-29 15:20:00,58.52,58.53,58.5,58.5,52152.0,52.5162,52.5252,52.4982,52.4982,52152.0
2019-10-29 15:25:00,58.51,58.51,58.48,58.49,52245.0,52.5072,52.5072,52.4803,52.4893,52245.0
2019-10-29 15:30:00,58.49,58.5,58.47,58.48,83182.0,52.4893,52.4982,52.4713,52.4803,83182.0
2019-10-29 15:35:00,58.48,58.48,58.46,58.48,59209.0,52.4803,52.4803,52.4623,52.4803,59209.0
2019-10-29 15:40:00,58.48,58.48,58.46,58.48,64691.0,52.4803,52.4803,52.4623,52.4803,64691.0
2019-10-29 15:45:00,58.48,58.48,58.46,58.48,127294.0,52.4803,52.4803,52.4623,52.4803,127294.0
2019-10-29 15:50:00,58.48,58.5,58.47,58.49,283561.0,52.4803,52.4982,52.4713,52.4893,283561.0
2019-10-29 15:55:00,58.5,58.52,58.49,58.5,292983.0,52.4982,52.5162,52.4893,52.4982,292983.0
2019-10-30 09:30:00,58.51,58.53,58.46,58.46,134364.0,52.5072,52.5252,52.4623,52.4623,134364.0
2019-10-30 09:35:00,58.46,58.46,58.41,58.41,109899.0,52.4623,52.4623,52.4175,52.4175,109899.0
2019-10-30 09:40:00,58.42,58.44,58.4,58.42,64109.0,52.4264,52.4444,52.4085,52.4264,64109.0
2019-10-30 09:45:00,58.42,58.43,58.41,58.42,77822.0,52.4264,52.4354,52.4175,52.4264,77822.0
2019-10-30 09:50:00,58.42,58.43,58.41,58.42,170431.0,52.4264,52.4354,52.4175,52.4264,170431.0
2019-10-30 09:55:00,58.42,58.42,58.4,58.41,70616.0,52.4264,52.4264,52.4085,52.4175,70616.0
2019-10-30 10:00:00,58.41,58.43,58.29,58.42,578037.0,52.4175,52.4354,52.3098,52.4264,578037.0
2019-10-30 10:05:00,58.41,58.45,58.4,58.45,230217.0,52.4175,52.4534,52.4085,52.4534,230217.0
2019-10-30 10:10:00,58.45,58.46,58.44,58.46,86195.0,52.4534,52.4623,52.4444,52.4623,86195.0
2019-10-30 10:15:00,58.46,58.47,58.42,58.46,58638.0,52.4623,52.4713,52.4264,52.4623,58638.0
2019-10-30 10:20:00,58.46,58.47,58.44,58.44,58406.0,52.4623,52.4713,52.4444,52.4444,58406.0
2019-10-30 10:25:00,58.44,58.47,58.43,58.45,65411.0,52.4444,52.4713,52.4354,52.4534,65411.0
2019-10-30 10:30:00,58.44,58.45,58.42,58.43,12234.0,52.4444,52.4534,52.4264,52.4354,12234.0
2019-10-30 10:35:00,58.43,58.47,58.42,58.45,62365.0,52.4354,52.4713,52.4264,52.4534,62365.0
2019-10-30 10:40:00,58.45,58.46,58.44,58.45,65442.0,52.4534,52.4623,52.4444,52.4534,65442.0
2019-10-30 10:45:00,58.44,58.46,58.44,58.44,54106.0,52.4444,52.4623,52.4444,52.4444,54106.0
2019-10-30 10:50:00,58.43,58.45,58.42,58.43,6061.0,52.4354,52.4534,52.4264,52.4354,6061.0
2019-10-30 10:55:00,58.42,58.43,58.41,58.41,54875.0,52.4264,52.4354,52.4175,52.4175,54875.0
2019-10-30 11:00:00,58.41,58.42,58.4,58.42,42019.0,52.4175,52.4264,52.4085,52.4264,42019.0
2019-10-30 11:05:00,58.41,58.43,58.41,58.42,72727.0,52.4175,52.4354,52.4175,52.4264,72727.0
2019-10-30 11:10:00,58.42,58.45,58.42,58.43,75402.0,52.4264,52.4534,52.4264,52.4354,75402.0
2019-10-30 11:15:00,58.42,58.43,58.41,58.42,47833.0,52.4264,52.4354,52.4175,52.4264,47833.0
2019-10-30 11:20:00,58.41,58.41,58.38,58.39,129803.0,52.4175,52.4175,52.3905,52.3995,129803.0
2019-10-30 11:25:00,58.38,58.41,58.38,58.4,49928.0,52.3905,52.4175,52.3905,52.4085,49928.0
2019-10-30 11:30:00,58.4,58.41,58.39,58.4,61154.0,52.4085,52.4175,52.3995,52.4085,61154.0
2019-10-30 11:35:00,58.4,58.4,58.38,58.38,45188.0,52.4085,52.4085,52.3905,52.3905,45188.0
2019-10-30 11:40:00,58.38,58.39,58.35,58.37,72151.0,52.3905,52.3995,52.3636,52.3816,72151.0
2019-10-30 11:45:00,58.36,58.38,58.35,58.38,113776.0,52.3726,52.3905,52.3636,52.3905,113776.0
2019-10-30 11:50:00,58.37,58.38,58.35,58.37,66159.0,52.3816,52.3905,52.3636,52.3816,66159.0
2019-10-30 11:55:00,58.37,58.38,58.36,58.37,38740.0,52.3816,52.3905,52.3726,52.3816,38740.0
2019-10-30 12:00:00,58.37,58.4,58.36,58.39,20358.0,52.3816,52.4085,52.3726,52.3995,20358.0
2019-10-30 12:05:00,58.39,58.4,58.38,58.4,24110.0,52.3995,52.4085,52.3905,52.4085,24110.0
2019-10-30 12:10:00,58.4,58.44,58.4,58.42,47125.0,52.4085,52.4444,52.4085,52.4264,47125.0
2019-10-30 12:15:00,58.41,58.42,58.4,58.42,32168.0,52.4175,52.4264,52.4085,52.4264,32168.0
2019-10-30 12:20:00,58.42,58.43,58.41,58.43,23743.0,52.4264,52.4354,52.4175,52.4354,23743.0
2019-10-30 12:25:00,58.42,58.44,58.42,58.42,15668.0,52.4264,52.4444,52.4264,52.4264,15668.0
2019-10-30 12:30:00,58.43,58.45,58.42,58.44,28743.0,52.4354,52.4534,52.4264,52.4444,28743.0
2019-10-30 12:35:00,58.44,58.44,58.42,58.43,14975.0,52.4444,52.4444,52.4264,52.4354,14975.0
2019-10-30 12:40:00,58.43,58.44,58.42,58.44,21797.0,52.4354,52.4444,52.4264,52.4444,21797.0
2019-10-30 12:45:00,58.43,58.44,58.41,58.42,19580.0,52.4354,52.4444,52.4175,52.4264,19580.0
2019-10-30 12:50:00,58.42,58.43,58.41,58.41,18718.0,52.4264,52.4354,52.4175,52.4175,18718.0
2019-10-30 12:55:00,58.41,58.42,58.4,58.41,32550.0,52.4175,52.4264,52.4085,52.4175,32550.0
2019-10-30 13:00:00,58.41,58.42,58.4,58.41,24344.0,52.4175,52.4264,52.4085,52.4175,24344.0
2019-10-30 13:05:00,58.41,58.42,58.4,58.42,41418.0,52.4175,52.4264,52.4085,52.4264,41418.0
2019-10-30 13:10:00,58.42,58.42,58.41,58.42,30153.0,52.4264,52.4264,52.4175,52.4264,30153.0
2019-10-30 13:15:00,58.42,58.42,58.41,58.42,19536.0,52.4264,52.4264,52.4175,52.4264,19536.0
2019-10-30 13:20:00,58.41,58.42,58.4,58.41,14180.0,52.4175,52.4264,52.4085,52.4175,14180.0
2019-10-30 13:25:00,58.41,58.41,58.4,58.41,12752.0,52.4175,52.4175,52.4085,52.4175,12752.0
2019-10-30 13:30:00,58.4,58.41,58.39,58.41,47200.0,52.4085,52.4175,52.3995,52.4175,47200.0
2019-10-30 13:35:00,58.41,58.41,58.39,58.4,27594.0,52.4175,52.4175,52.3995,52.4085,27594.0
2019-10-30 13:40:00,58.4,58.4,58.38,58.38,39113.0,52.4085,52.4085,52.3905,52.3905,39113.0
2019-10-30 13:45:00,58.38,58.43,58.35,58.36,277187.0,52.3905,52.4354,52.3636,52.3726,277187.0
2019-10-30 13:50:00,58.36,58.38,58.35,58.37,43848.0,52.3726,52.3905,52.3636,52.3816,43848.0
2019-10-30 13:55:00,58.37,58.42,58.36,58.42,144179.0,52.3816,52.4264,52.3726,52.4264,144179.0
2019-10-30 14:00:00,58.35,58.4,58.28,58.39,85729.0,52.3636,52.4085,52.3008,52.3995,85729.0
2019-10-30 14:05:00,58.39,58.39,58.35,58.38,71286.0,52.3995,52.3995,52.3636,52.3905,71286.0
2019-10-30 14:10:00,58.39,58.41,58.37,58.39,42563.0,52.3995,52.4175,52.3816,52.3995,42563.0
2019-10-30 14:15:00,58.39,58.42,58.38,58.4,111064.0,52.3995,52.4264,52.3905,52.4085,111064.0
2019-10-30 14:20:00,58.41,58.43,58.4,58.41,46926.0,52.4175,52.4354,52.4085,52.4175,46926.0
2019-10-30 14:25:00,58.41,58.43,58.41,58.42,25618.0,52.4175,52.4354,52.4175,52.4264,25618.0
2019-10-30 14:30:00,58.42,58.42,58.34,58.34,135020.0,52.4264,52.4264,52.3546,52.3546,135020.0
2019-10-30 14:35:00,58.34,58.36,58.27,58.3,145617.0,52.3546,52.3726,52.2918,52.3187,145617.0
2019-10-30 14:40:00,58.31,58.37,58.29,58.36,31802.0,52.3277,52.3816,52.3098,52.3726,31802.0
2019-10-30 14:45:00,58.36,58.39,58.35,58.38,78179.0,52.3726,52.3995,52.3636,52.3905,78179.0
2019-10-30 14:50:00,58.39,58.48,58.39,58.46,128699.0,52.3995,52.4803,52.3995,52.4623,128699.0
2019-10-30 14:55:00,58.47,58.52,58.47,58.52,93428.0,52.4713,52.5162,52.4713,52.5162,93428.0
2019-10-30 15:00:00,58.52,58.56,58.52,58.54,31742.0,52.5162,52.5521,52.5162,52.5341,31742.0
2019-10-30 15:05:00,58.55,58.6,58.55,58.58,64899.0,52.5431,52.588,52.5431,52.57,64899.0
2019-10-30 15:10:00,58.59,58.61,58.58,58.58,52128.0,52.579,52.5969,52.57,52.57,52128.0
2019-10-30 15:15:00,58.59,58.61,58.57,58.6,35898.0,52.579,52.5969,52.561,52.588,35898.0
2019-10-30 15:20:00,58.6,58.68,58.6,58.66,94493.0,52.588,52.6598,52.588,52.6418,94493.0
2019-10-30 15:25:00,58.66,58.66,58.63,58.64,46887.0,52.6418,52.6418,52.6149,52.6239,46887.0
2019-10-30 15:30:00,58.64,58.64,58.62,58.63,69150.0,52.6239,52.6239,52.6059,52.6149,69150.0
2019-10-30 15:35:00,58.63,58.63,58.6,58.61,49267.0,52.6149,52.6149,52.588,52.5969,49267.0
2019-10-30 15:40:00,58.61,58.61,58.6,58.61,4885.0,52.5969,52.5969,52.588,52.5969,4885.0
2019-10-30 15:45:00,58.61,58.62,58.6,58.61,85591.0,52.5969,52.6059,52.588,52.5969,85591.0
2019-10-30 15:50:00,58.62,58.66,58.61,58.66,120963.0,52.6059,52.6418,52.5969,52.6418,120963.0
2019-10-30 15:55:00,58.66,58.67,58.63,58.66,255558.0,52.6418,52.6508,52.6149,52.6418,255558.0
2019-10-31 09:30:00,58.58,58.59,58.51,58.55,133714.0,52.57,52.579,52.5072,52.5431,133714.0
2019-10-31 09:35:00,58.55,58.57,58.53,58.56,39235.0,52.5431,52.561,52.5252,52.5521,39235.0
2019-10-31 09:40:00,58.56,58.59,58.55,58.55,38677.0,52.5521,52.579,52.5431,52.5431,38677.0
2019-10-31 09:45:00,58.55,58.59,58.54,58.54,41654.0,52.5431,52.579,52.5341,52.5341,41654.0
2019-10-31 09:50:00,58.54,58.56,58.53,58.54,58758.0,52.5341,52.5521,52.5252,52.5341,58758.0
2019-10-31 09:55:00,58.55,58.56,58.54,58.55,12853.0,52.5431,52.5521,52.5341,52.5431,12853.0
2019-10-31 10:00:00,58.54,58.54,58.44,58.44,85152.0,52.5341,52.5341,52.4444,52.4444,85152.0
2019-10-31 10:05:00,58.44,58.45,58.42,58.45,121251.0,52.4444,52.4534,52.4264,52.4534,121251.0
2019-10-31 10:10:00,58.45,58.45,58.39,58.39,81805.0,52.4534,52.4534,52.3995,52.3995,81805.0
2019-10-31 10:15:00,58.39,58.48,58.38,58.47,125386.0,52.3995,52.4803,52.3905,52.4713,125386.0
2019-10-31 10:20:00,58.47,58.47,58.41,58.43,333709.0,52.4713,52.4713,52.4175,52.4354,333709.0
2019-10-31 10:25:00,58.43,58.45,58.41,58.43,86390.0,52.4354,52.4534,52.4175,52.4354,86390.0
2019-10-31 10:30:00,58.42,58.42,58.35,58.36,99079.0,52.4264,52.4264,52.3636,52.3726,99079.0
2019-10-31 10:35:00,58.36,58.4,58.35,58.39,31423.0,52.3726,52.4085,52.3636,52.3995,31423.0
2019-10-31 10:40:00,58.38,58.43,58.38,58.42,50995.0,52.3905,52.4354,52.3905,52.4264,50995.0
2019-10-31 10:45:00,58.42,58.45,58.4,58.45,35294.0,52.4264,52.4534,52.4085,52.4534,35294.0
2019-10-31 10:50:00,58.44,58.47,58.43,58.47,48449.0,52.4444,52.4713,52.4354,52.4713,48449.0
2019-10-31 10:55:00,58.46,58.48,58.44,58.47,151193.0,52.4623,52.4803,52.4444,52.4713,151193.0
2019-10-31 11:00:00,58.47,58.49,58.46,58.48,33973.0,52.4713,52.4893,52.4623,52.4803,33973.0
2019-10-31 11:05:00,58.48,58.5,58.48,58.5,86067.0,52.4803,52.4982,52.4803,52.4982,86067.0
2019-10-31 11:10:00,58.5,58.51,58.48,58.49,78390.0,52.4982,52.5072,52.4803,52.4893,78390.0
2019-10-31 11:15:00,58.5,58.51,58.49,58.49,17205.0,52.4982,52.5072,52.4893,52.4893,17205.0
2019-10-31 11:20:00,58.49,58.52,58.48,58.52,20247.0,52.4893,52.5162,52.4803,52.5162,20247.0
2019-10-31 11:25:00,58.52,58.52,58.49,58.52,32057.0,52.5162,52.5162,52.4893,52.5162,32057.0
2019-10-31 11:30:00,58.52,58.54,58.5,58.5,36219.0,52.5162,52.5341,52.4982,52.4982,36219.0
2019-10-31 11:35:00,58.49,58.54,58.48,58.54,95360.0,52.4893,52.5341,52.4803,52.5341,95360.0
2019-10-31 11:40:00,58.53,58.56,58.52,58.55,85642.0,52.5252,52.5521,52.5162,52.5431,85642.0
2019-10-31 11:45:00,58.55,58.57,58.53,58.54,42798.0,52.5431,52.561,52.5252,52.5341,42798.0
2019-10-31 11:50:00,58.54,58.56,58.53,58.55,733724.0,52.5341,52.5521,52.5252,52.5431,733724.0
2019-10-31 11:55:00,58.55,58.56,58.53,58.53,118591.0,52.5431,52.5521,52.5252,52.5252,118591.0
2019-10-31 12:00:00,58.52,58.54,58.48,58.48,48284.0,52.5162,52.5341,52.4803,52.4803,48284.0
2019-10-31 12:05:00,58.48,58.5,58.47,58.5,9855.0,52.4803,52.4982,52.4713,52.4982,9855.0
2019-10-31 12:10:00,58.5,58.51,58.48,58.51,19144.0,52.4982,52.5072,52.4803,52.5072,19144.0
2019-10-31 12:15:00,58.5,58.52,58.5,58.5,25282.0,52.4982,52.5162,52.4982,52.4982,25282.0
2019-10-31 12:20:00,58.49,58.51,58.47,58.48,137205.0,52.4893,52.5072,52.4713,52.4803,137205.0
2019-10-31 12:25:00,58.48,58.52,58.48,58.48,164583.0,52.4803,52.5162,52.4803,52.4803,164583.0
2019-10-31 12:30:00,58.48,58.48,58.44,58.45,43409.0,52.4803,52.4803,52.4444,52.4534,43409.0
2019-10-31 12:35:00,58.45,58.48,58.45,58.47,232364.0,52.4534,52.4803,52.4534,52.4713,232364.0
2019-10-31 12:40:00,58.48,58.48,58.45,58.48,48781.0,52.4803,52.4803,52.4534,52.4803,48781.0
2019-10-31 12:45:00,58.48,58.48,58.45,58.46,85940.0,52.4803,52.4803,52.4534,52.4623,85940.0
2019-10-31 12:50:00,58.46,58.49,58.45,58.48,45534.0,52.4623,52.4893,52.4534,52.4803,45534.0
2019-10-31 12:55:00,58.48,58.51,58.48,58.51,25932.0,52.4803,52.5072,52.4803,52.5072,25932.0
2019-10-31 13:00:00,58.51,58.53,58.5,58.51,54777.0,52.5072,52.5252,52.4982,52.5072,54777.0
2019-10-31 13:05:00,58.52,58.53,58.49,58.52,103956.0,52.5162,52.5252,52.4893,52.5162,103956.0
2019-10-31 13:10:00,58.52,58.53,58.5,58.52,54054.0,52.5162,52.5252,52.4982,52.5162,54054.0
2019-10-31 13:15:00,58.52,58.53,58.51,58.52,22792.0,52.5162,52.5252,52.5072,52.5162,22792.0
2019-10-31 13:20:00,58.53,58.55,58.52,58.55,22101.0,52.5252,52.5431,52.5162,52.5431,22101.0
2019-10-31 13:25:00,58.55,58.55,58.53,58.55,18371.0,52.5431,52.5431,52.5252,52.5431,18371.0
2019-10-31 13:30:00,58.55,58.56,58.54,58.55,28135.0,52.5431,52.5521,52.5341,52.5431,28135.0
2019-10-31 13:35:00,58.55,58.57,58.54,58.56,20615.0,52.5431,52.561,52.5341,52.5521,20615.0
2019-10-31 13:40:00,58.56,58.57,58.55,58.55,20257.0,52.5521,52.561,52.5431,52.5431,20257.0
2019-10-31 13:45:00,58.55,58.56,58.54,58.54,29111.0,52.5431,52.5521,52.5341,52.5341,29111.0
2019-10-31 13:50:00,58.54,58.55,58.53,58.54,13369.0,52.5341,52.5431,52.5252,52.5341,13369.0
2019-10-31 13:55:00,58.54,58.54,58.52,58.52,38079.0,52.5341,52.5341,52.5162,52.5162,38079.0
2019-10-31 14:00:00,58.52,58.53,58.48,58.49,399752.0,52.5162,52.5252,52.4803,52.4893,399752.0
2019-10-31 14:05:00,58.49,58.51,58.48,58.51,97972.0,52.4893,52.5072,52.4803,52.5072,97972.0
2019-10-31 14:10:00,58.5,58.52,58.5,58.51,59628.0,52.4982,52.5162,52.4982,52.5072,59628.0
2019-10-31 14:15:00,58.5,58.51,58.49,58.49,15380.0,52.4982,52.5072,52.4893,52.4893,15380.0
2019-10-31 14:20:00,58.5,58.5,58.48,58.49,249856.0,52.4982,52.4982,52.4803,52.4893,249856.0
2019-10-31 14:25:00,58.49,58.51,58.49,58.49,30813.0,52.4893,52.5072,52.4893,52.4893,30813.0
2019-10-31 14:30:00,58.5,58.51,58.49,58.51,42302.0,52.4982,52.5072,52.4893,52.5072,42302.0
2019-10-31 14:35:00,58.51,58.51,58.49,58.5,341545.0,52.5072,52.5072,52.4893,52.4982,341545.0
2019-10-31 14:40:00,58.49,58.5,58.47,58.48,51912.0,52.4893,52.4982,52.4713,52.4803,51912.0
2019-10-31 14:45:00,58.49,58.49,58.45,58.47,48560.0,52.4893,52.4893,52.4534,52.4713,48560.0
2019-10-31 14:50:00,58.48,58.48,58.46,58.46,147981.0,52.4803,52.4803,52.4623,52.4623,147981.0
2019-10-31 14:55:00,58.46,58.49,58.46,58.49,27355.0,52.4623,52.4893,52.4623,52.4893,27355.0
2019-10-31 15:00:00,58.5,58.5,58.48,58.5,55978.0,52.4982,52.4982,52.4803,52.4982,55978.0
2019-10-31 15:05:00,58.51,58.52,58.51,58.52,33431.0,52.5072,52.5162,52.5072,52.5162,33431.0
2019-10-31 15:10:00,58.52,58.54,58.51,58.53,18826.0,52.5162,52.5341,52.5072,52.5252,18826.0
2019-10-31 15:15:00,58.53,58.56,58.53,58.55,7004.0,52.5252,52.5521,52.5252,52.5431,7004.0
2019-10-31 15:20:00,58.55,58.56,58.53,58.53,25701.0,52.5431,52.5521,52.5252,52.5252,25701.0
2019-10-31 15:25:00,58.54,58.54,58.52,58.52,34327.0,52.5341,52.5341,52.5162,52.5162,34327.0
2019-10-31 15:30:00,58.52,58.57,58.51,58.56,61964.0,52.5162,52.561,52.5072,52.5521,61964.0
2019-10-31 15:35:00,58.57,58.57,58.56,58.57,25557.0,52.561,52.561,52.5521,52.561,25557.0
2019-10-31 15:40:00,58.57,58.59,58.57,58.58,82088.0,52.561,52.579,52.561,52.57,82088.0
2019-10-31 15:45:00,58.58,58.58,58.56,58.58,50942.0,52.57,52.57,52.5521,52.57,50942.0
2019-10-31 15:50:00,58.57,58.61,58.56,58.6,103757.0,52.561,52.5969,52.5521,52.588,103757.0
2019-10-31 15:55:00,58.59,58.68,58.58,58.68,642197.0,52.579,52.6598,52.57,52.6598,642197.0
2019-11-01 09:30:00,59.25,59.27,59.23,59.24,150912.0,53.1713,53.1892,53.1533,53.1623,150912.0
2019-11-01 09:35:00,59.24,59.26,59.23,59.25,130882.0,53.1623,53.1803,53.1533,53.1713,130882.0
2019-11-01 09:40:00,59.25,59.25,59.22,59.23,34308.0,53.1713,53.1713,53.1444,53.1533,34308.0
2019-11-01 09:45:00,59.23,59.25,59.22,59.24,130498.0,53.1533,53.1713,53.1444,53.1623,130498.0
2019-11-01 09:50:00,59.24,59.29,59.23,59.29,139922.0,53.1623,53.2072,53.1533,53.2072,139922.0
2019-11-01 09:55:00,59.29,59.29,59.26,59.26,114363.0,53.2072,53.2072,53.1803,53.1803,114363.0
2019-11-01 10:00:00,59.26,59.43,59.25,59.4,419133.0,53.1803,53.3328,53.1713,53.3059,419133.0
2019-11-01 10:05:00,59.4,59.43,59.38,59.4,89950.0,53.3059,53.3328,53.2879,53.3059,89950.0
2019-11-01 10:10:00,59.41,59.41,59.38,59.4,170051.0,53.3149,53.3149,53.2879,53.3059,170051.0
2019-11-01 10:15:00,59.4,59.4,59.36,59.37,97942.0,53.3059,53.3059,53.27,53.279,97942.0
2019-11-01 10:20:00,59.37,59.4,59.36,59.4,53855.0,53.279,53.3059,53.27,53.3059,53855.0
2019-11-01 10:25:00,59.4,59.4,59.34,59.34,202362.0,53.3059,53.3059,53.252,53.252,202362.0
2019-11-01 10:30:00,59.35,59.39,59.35,59.37,519342.0,53.261,53.2969,53.261,53.279,519342.0
2019-11-01 10:35:00,59.37,59.38,59.35,59.37,120580.0,53.279,53.2879,53.261,53.279,120580.0
2019-11-01 10:40:00,59.37,59.38,59.36,59.38,71974.0,53.279,53.2879,53.27,53.2879,71974.0
2019-11-01 10:45:00,59.38,59.39,59.36,59.37,78231.0,53.2879,53.2969,53.27,53.279,78231.0
2019-11-01 10:50:00,59.37,59.38,59.37,59.37,28335.0,53.279,53.2879,53.279,53.279,28335.0
2019-11-01 10:55:00,59.38,59.39,59.35,59.36,98463.0,53.2879,53.2969,53.261,53.27,98463.0
2019-11-01 11:00:00,59.37,59.37,59.34,59.35,102654.0,53.279,53.279,53.252,53.261,102654.0
2019-11-01 11:05:00,59.35,59.37,59.34,59.37,65082.0,53.261,53.279,53.252,53.279,65082.0
2019-11-01 11:10:00,59.37,59.37,59.35,59.36,38531.0,53.279,53.279,53.261,53.27,38531.0
2019-11-01 11:15:00,59.35,59.36,59.32,59.33,109749.0,53.261,53.27,53.2341,53.2431,109749.0
2019-11-01 11:20:00,59.33,59.33,59.3,59.32,69138.0,53.2431,53.2431,53.2162,53.2341,69138.0
2019-11-01 11:25:00,59.32,59.32,59.27,59.29,55510.0,53.2341,53.2341,53.1892,53.2072,55510.0
2019-11-01 11:30:00,59.29,59.29,59.28,59.29,10561.0,53.2072,53.2072,53.1982,53.2072,10561.0
2019-11-01 11:35:00,59.29,59.31,59.28,59.31,75153.0,53.2072,53.2251,53.1982,53.2251,75153.0
2019-11-01 11:40:00,59.31,59.32,59.3,59.31,38117.0,53.2251,53.2341,53.2162,53.2251,38117.0
2019-11-01 11:45:00,59.31,59.31,59.3,59.3,43417.0,53.2251,53.2251,53.2162,53.2162,43417.0
2019-11-01 11:50:00,59.31,59.31,59.28,59.28,42818.0,53.2251,53.2251,53.1982,53.1982,42818.0
2019-11-01 11:55:00,59.29,59.3,59.28,59.28,39495.0,53.2072,53.2162,53.1982,53.1982,39495.0
2019-11-01 12:00:00,59.28,59.29,59.26,59.26,46561.0,53.1982,53.2072,53.1803,53.1803,46561.0
2019-11-01 12:05:00,59.25,59.26,59.23,59.23,24212.0,53.1713,53.1803,53.1533,53.1533,24212.0
2019-11-01 12:10:00,59.23,59.23,59.21,59.21,99436.0,53.1533,53.1533,53.1354,53.1354,99436.0
2019-11-01 12:15:00,59.21,59.22,59.19,59.21,43680.0,53.1354,53.1444,53.1174,53.1354,43680.0
2019-11-01 12:20:00,59.2,59.23,59.2,59.21,44245.0,53.1264,53.1533,53.1264,53.1354,44245.0
2019-11-01 12:25:00,59.21,59.22,59.2,59.21,40587.0,53.1354,53.1444,53.1264,53.1354,40587.0
2019-11-01 12:30:00,59.21,59.22,59.19,59.21,169245.0,53.1354,53.1444,53.1174,53.1354,169245.0
2019-11-01 12:35:00,59.21,59.22,59.21,59.22,17676.0,53.1354,53.1444,53.1354,53.1444,17676.0
2019-11-01 12:40:00,59.21,59.23,59.21,59.22,35346.0,53.1354,53.1533,53.1354,53.1444,35346.0
2019-11-01 12:45:00,59.22,59.22,59.2,59.2,37443.0,53.1444,53.1444,53.1264,53.1264,37443.0
2019-11-01 12:50:00,59.2,59.22,59.19,59.2,38823.0,53.1264,53.1444,53.1174,53.1264,38823.0
2019-11-01 12:55:00,59.2,59.22,59.19,59.2,50215.0,53.1264,53.1444,53.1174,53.1264,50215.0
2019-11-01 13:00:00,59.2,59.21,59.19,59.2,7081.0,53.1264,53.1354,53.1174,53.1264,7081.0
2019-11-01 13:05:00,59.2,59.21,59.19,59.19,43623.0,53.1264,53.1354,53.1174,53.1174,43623.0
2019-11-01 13:10:00,59.19,59.2,59.18,59.19,55051.0,53.1174,53.1264,53.1085,53.1174,55051.0
2019-11-01 13:15:00,59.19,59.2,59.18,59.19,9538.0,53.1174,53.1264,53.1085,53.1174,9538.0
2019-11-01 13:20:00,59.18,59.2,59.18,59.19,79865.0,53.1085,53.1264,53.1085,53.1174,79865.0
2019-11-01 13:25:00,59.2,59.21,59.19,59.2,25883.0,53.1264,53.1354,53.1174,53.1264,25883.0
2019-11-01 13:30:00,59.2,59.2,59.19,59.2,5748.0,53.1264,53.1264,53.1174,53.1264,5748.0
2019-11-01 13:35:00,59.2,59.21,59.19,59.21,29600.0,53.1264,53.1354,53.1174,53.1354,29600.0
2019-11-01 13:40:00,59.21,59.21,59.2,59.21,11978.0,53.1354,53.1354,53.1264,53.1354,11978.0
2019-11-01 13:45:00,59.21,59.23,59.2,59.22,25904.0,53.1354,53.1533,53.1264,53.1444,25904.0
2019-11-01 13:50:00,59.21,59.22,59.2,59.21,14373.0,53.1354,53.1444,53.1264,53.1354,14373.0
2019-11-01 13:55:00,59.21,59.21,59.2,59.21,24517.0,53.1354,53.1354,53.1264,53.1354,24517.0
2019-11-01 14:00:00,59.21,59.21,59.19,59.2,24754.0,53.1354,53.1354,53.1174,53.1264,24754.0
2019-11-01 14:05:00,59.2,59.21,59.19,59.21,22765.0,53.1264,53.1354,53.1174,53.1354,22765.0
2019-11-01 14:10:00,59.21,59.24,59.2,59.24,202933.0,53.1354,53.1623,53.1264,53.1623,202933.0
2019-11-01 14:15:00,59.24,59.24,59.22,59.22,125922.0,53.1623,53.1623,53.1444,53.1444,125922.0
2019-11-01 14:20:00,59.22,59.23,59.21,59.22,25321.0,53.1444,53.1533,53.1354,53.1444,25321.0
2019-11-01 14:25:00,59.22,59.24,59.21,59.23,101288.0,53.1444,53.1623,53.1354,53.1533,101288.0
2019-11-01 14:30:00,59.23,59.24,59.22,59.23,23494.0,53.1533,53.1623,53.1444,53.1533,23494.0
2019-11-01 14:35:00,59.23,59.25,59.23,59.24,29085.0,53.1533,53.1713,53.1533,53.1623,29085.0
2019-11-01 14:40:00,59.25,59.25,59.23,59.23,44733.0,53.1713,53.1713,53.1533,53.1533,44733.0
2019-11-01 14:45:00,59.23,59.24,59.22,59.23,13962.0,53.1533,53.1623,53.1444,53.1533,13962.0
2019-11-01 14:50:00,59.23,59.23,59.2,59.2,47583.0,53.1533,53.1533,53.1264,53.1264,47583.0
2019-11-01 14:55:00,59.21,59.23,59.2,59.21,41778.0,53.1354,53.1533,53.1264,53.1354,41778.0
2019-11-01 15:00:00,59.22,59.22,59.2,59.2,20709.0,53.1444,53.1444,53.1264,53.1264,20709.0
2019-11-01 15:05:00,59.2,59.21,59.19,59.19,20245.0,53.1264,53.1354,53.1174,53.1174,20245.0
2019-11-01 15:10:00,59.2,59.21,59.19,59.21,15548.0,53.1264,53.1354,53.1174,53.1354,15548.0
2019-11-01 15:15:00,59.21,59.22,59.2,59.21,83117.0,53.1354,53.1444,53.1264,53.1354,83117.0
2019-11-01 15:20:00,59.21,59.21,59.17,59.19,133458.0,53.1354,53.1354,53.0995,53.1174,133458.0
2019-11-01 15:25:00,59.18,59.21,59.18,59.2,38278.0,53.1085,53.1354,53.1085,53.1264,38278.0
2019-11-01 15:30:00,59.2,59.22,59.2,59.21,24269.0,53.1264,53.1444,53.1264,53.1354,24269.0
2019-11-01 15:35:00,59.21,59.22,59.2,59.22,124849.0,53.1354,53.1444,53.1264,53.1444,124849.0
2019-11-01 15:40:00,59.22,59.24,59.22,59.22,127521.0,53.1444,53.1623,53.1444,53.1444,127521.0
2019-11-01 15:45:00,59.22,59.23,59.2,59.23,110804.0,53.1444,53.1533,53.1264,53.1533,110804.0
2019-11-01 15:50:00,59.22,59.25,59.22,59.25,78106.0,53.1444,53.1713,53.1444,53.1713,78106.0
2019-11-01 15:55:00,59.25,59.28,59.25,59.28,357862.0,53.1713,53.1982,53.1713,53.1982,357862.0
2019-11-04 09:30:00,59.6,59.6,59.55,59.59,134440.0,53.4854,53.4854,53.4405,53.4764,134440.0
2019-11-04 09:35:00,59.59,59.61,59.58,59.61,30005.0,53.4764,53.4943,53.4674,53.4943,30005.0
2019-11-04 09:40:00,59.61,59.64,59.59,59.6,173719.0,53.4943,53.5213,53.4764,53.4854,173719.0
2019-11-04 09:45:00,59.6,59.62,59.57,59.6,332901.0,53.4854,53.5033,53.4585,53.4854,332901.0
2019-11-04 09:50:00,59.6,59.61,59.59,59.6,327365.0,53.4854,53.4943,53.4764,53.4854,327365.0
2019-11-04 09:55:00,59.6,59.61,59.59,59.61,116275.0,53.4854,53.4943,53.4764,53.4943,116275.0
2019-11-04 10:00:00,59.61,59.61,59.59,59.6,666052.0,53.4943,53.4943,53.4764,53.4854,666052.0
2019-11-04 10:05:00,59.6,59.62,59.59,59.61,114670.0,53.4854,53.5033,53.4764,53.4943,114670.0
2019-11-04 10:10:00,59.61,59.62,59.6,59.61,33732.0,53.4943,53.5033,53.4854,53.4943,33732.0
2019-11-04 10:15:00,59.61,59.64,59.6,59.63,97753.0,53.4943,53.5213,53.4854,53.5123,97753.0
2019-11-04 10:20:00,59.63,59.65,59.62,59.64,62195.0,53.5123,53.5302,53.5033,53.5213,62195.0
2019-11-04 10:25:00,59.63,59.66,59.61,59.66,375462.0,53.5123,53.5392,53.4943,53.5392,375462.0
2019-11-04 10:30:00,59.66,59.67,59.65,59.67,212628.0,53.5392,53.5482,53.5302,53.5482,212628.0
2019-11-04 10:35:00,59.67,59.67,59.63,59.65,82690.0,53.5482,53.5482,53.5123,53.5302,82690.0
2019-11-04 10:40:00,59.64,59.66,59.64,59.64,47009.0,53.5213,53.5392,53.5213,53.5213,47009.0
2019-11-04 10:45:00,59.65,59.67,59.63,59.65,86679.0,53.5302,53.5482,53.5123,53.5302,86679.0
2019-11-04 10:50:00,59.66,59.66,59.61,59.61,70727.0,53.5392,53.5392,53.4943,53.4943,70727.0
2019-11-04 10:55:00,59.61,59.65,59.6,59.64,192731.0,53.4943,53.5302,53.4854,53.5213,192731.0
2019-11-04 11:00:00,59.64,59.66,59.63,59.66,77747.0,53.5213,53.5392,53.5123,53.5392,77747.0
2019-11-04 11:05:00,59.66,59.67,59.65,59.66,40875.0,53.5392,53.5482,53.5302,53.5392,40875.0
2019-11-04 11:10:00,59.65,59.66,59.64,59.66,34960.0,53.5302,53.5392,53.5213,53.5392,34960.0
2019-11-04 11:15:00,59.66,59.67,59.64,59.66,61888.0,53.5392,53.5482,53.5213,53.5392,61888.0
2019-11-04 11:20:00,59.66,59.67,59.64,59.65,43294.0,53.5392,53.5482,53.5213,53.5302,43294.0
2019-11-04 11:25:00,59.65,59.66,59.59,59.6,91474.0,53.5302,53.5392,53.4764,53.4854,91474.0
2019-11-04 11:30:00,59.6,59.63,59.58,59.63,176901.0,53.4854,53.5123,53.4674,53.5123,176901.0
2019-11-04 11:35:00,59.63,59.63,59.6,59.61,38845.0,53.5123,53.5123,53.4854,53.4943,38845.0
2019-11-04 11:40:00,59.61,59.63,59.59,59.62,74279.0,53.4943,53.5123,53.4764,53.5033,74279.0
2019-11-04 11:45:00,59.62,59.64,59.61,59.64,20507.0,53.5033,53.5213,53.4943,53.5213,20507.0
2019-11-04 11:50:00,59.64,59.64,59.62,59.63,18060.0,53.5213,53.5213,53.5033,53.5123,18060.0
2019-11-04 11:55:00,59.62,59.63,59.6,59.61,218908.0,53.5033,53.5123,53.4854,53.4943,218908.0
2019-11-04 12:00:00,59.61,59.61,59.59,59.61,52491.0,53.4943,53.4943,53.4764,53.4943,52491.0
2019-11-04 12:05:00,59.61,59.62,59.59,59.6,44996.0,53.4943,53.5033,53.4764,53.4854,44996.0
2019-11-04 12:10:00,59.6,59.62,59.59,59.62,15821.0,53.4854,53.5033,53.4764,53.5033,15821.0
2019-11-04 12:15:00,59.62,59.62,59.61,59.62,5787.0,53.5033,53.5033,53.4943,53.5033,5787.0
2019-11-04 12:20:00,59.62,59.63,59.6,59.6,26392.0,53.5033,53.5123,53.4854,53.4854,26392.0
2019-11-04 12:25:00,59.61,59.61,59.59,59.6,30758.0,53.4943,53.4943,53.4764,53.4854,30758.0
2019-11-04 12:30:00,59.6,59.6,59.58,59.59,47516.0,53.4854,53.4854,53.4674,53.4764,47516.0
2019-11-04 12:35:00,59.6,59.6,59.58,59.59,23874.0,53.4854,53.4854,53.4674,53.4764,23874.0
2019-11-04 12:40:00,59.59,59.6,59.58,59.6,9077.0,53.4764,53.4854,53.4674,53.4854,9077.0
2019-11-04 12:45:00,59.59,59.61,59.59,59.61,18358.0,53.4764,53.4943,53.4764,53.4943,18358.0
2019-11-04 12:50:00,59.6,59.61,59.6,59.61,10682.0,53.4854,53.4943,53.4854,53.4943,10682.0
2019-11-04 12:55:00,59.61,59.62,59.6,59.61,19754.0,53.4943,53.5033,53.4854,53.4943,19754.0
2019-11-04 13:00:00,59.61,59.62,59.59,59.62,33768.0,53.4943,53.5033,53.4764,53.5033,33768.0
2019-11-04 13:05:00,59.61,59.62,59.6,59.61,38992.0,53.4943,53.5033,53.4854,53.4943,38992.0
2019-11-04 13:10:00,59.61,59.63,59.61,59.63,56734.0,53.4943,53.5123,53.4943,53.5123,56734.0
2019-11-04 13:15:00,59.62,59.63,59.62,59.63,37580.0,53.5033,53.5123,53.5033,53.5123,37580.0
2019-11-04 13:20:00,59.63,59.65,59.62,59.65,51095.0,53.5123,53.5302,53.5033,53.5302,51095.0
2019-11-04 13:25:00,59.64,59.65,59.64,59.64,13301.0,53.5213,53.5302,53.5213,53.5213,13301.0
2019-11-04 13:30:00,59.64,59.65,59.62,59.63,30800.0,53.5213,53.5302,53.5033,53.5123,30800.0
2019-11-04 13:35:00,59.63,59.63,59.61,59.62,35721.0,53.5123,53.5123,53.4943,53.5033,35721.0
2019-11-04 13:40:00,59.62,59.63,59.61,59.62,19246.0,53.5033,53.5123,53.4943,53.5033,19246.0
2019-11-04 13:45:00,59.62,59.62,59.6,59.61,76549.0,53.5033,53.5033,53.4854,53.4943,76549.0
2019-11-04 13:50:00,59.61,59.61,59.6,59.6,78033.0,53.4943,53.4943,53.4854,53.4854,78033.0
2019-11-04 13:55:00,59.6,59.61,59.6,59.61,84466.0,53.4854,53.4943,53.4854,53.4943,84466.0
2019-11-04 14:00:00,59.61,59.61,59.59,59.6,145743.0,53.4943,53.4943,53.4764,53.4854,145743.0
2019-11-04 14:05:00,59.6,59.6,59.57,59.58,153175.0,53.4854,53.4854,53.4585,53.4674,153175.0
2019-11-04 14:10:00,59.58,59.59,59.57,59.58,61874.0,53.4674,53.4764,53.4585,53.4674,61874.0
2019-11-04 14:15:00,59.58,59.59,59.56,59.58,96928.0,53.4674,53.4764,53.4495,53.4674,96928.0
2019-11-04 14:20:00,59.58,59.59,59.57,59.57,19441.0,53.4674,53.4764,53.4585,53.4585,19441.0
2019-11-04 14:25:00,59.58,59.59,59.57,59.59,31221.0,53.4674,53.4764,53.4585,53.4764,31221.0
2019-11-04 14:30:00,59.58,59.59,59.58,59.59,11374.0,53.4674,53.4764,53.4674,53.4764,11374.0
2019-11-04 14:35:00,59.59,59.59,59.58,59.59,22872.0,53.4764,53.4764,53.4674,53.4764,22872.0
2019-11-04 14:40:00,59.59,59.59,59.57,59.57,23894.0,53.4764,53.4764,53.4585,53.4585,23894.0
2019-11-04 14:45:00,59.57,59.58,59.57,59.58,8301.0,53.4585,53.4674,53.4585,53.4674,8301.0
2019-11-04 14:50:00,59.58,59.58,59.57,59.58,20383.0,53.4674,53.4674,53.4585,53.4674,20383.0
2019-11-04 14:55:00,59.58,59.58,59.57,59.57,13783.0,53.4674,53.4674,53.4585,53.4585,13783.0
2019-11-04 15:00:00,59.57,59.57,59.54,59.55,32749.0,53.4585,53.4585,53.4315,53.4405,32749.0
2019-11-04 15:05:00,59.55,59.55,59.53,59.55,62207.0,53.4405,53.4405,53.4226,53.4405,62207.0
2019-11-04 15:10:00,59.55,59.55,59.52,59.53,41416.0,53.4405,53.4405,53.4136,53.4226,41416.0
2019-11-04 15:15:00,59.53,59.55,59.52,59.55,45661.0,53.4226,53.4405,53.4136,53.4405,45661.0
2019-11-04 15:20:00,59.55,59.57,59.54,59.55,64161.0,53.4405,53.4585,53.4315,53.4405,64161.0
2019-11-04 15:25:00,59.56,59.57,59.54,59.54,101572.0,53.4495,53.4585,53.4315,53.4315,101572.0
2019-11-04 15:30:00,59.55,59.58,59.54,59.58,103917.0,53.4405,53.4674,53.4315,53.4674,103917.0
2019-11-04 15:35:00,59.57,59.58,59.56,59.57,112336.0,53.4585,53.4674,53.4495,53.4585,112336.0
2019-11-04 15:40:00,59.57,59.61,59.57,59.6,70680.0,53.4585,53.4943,53.4585,53.4854,70680.0
2019-11-04 15:45:00,59.61,59.61,59.59,59.61,191069.0,53.4943,53.4943,53.4764,53.4943,191069.0
2019-11-04 15:50:00,59.61,59.67,59.61,59.66,285557.0,53.4943,53.5482,53.4943,53.5392,285557.0
2019-11-04 15:55:00,59.66,59.68,59.64,59.68,645406.0,53.5392,53.5572,53.5213,53.5572,645406.0
2019-11-05 09:30:00,59.75,59.76,59.7,59.72,293146.0,53.62,53.629,53.5751,53.5931,293146.0
2019-11-05 09:35:00,59.72,59.74,59.71,59.73,105481.0,53.5931,53.611,53.5841,53.602,105481.0
2019-11-05 09:40:00,59.73,59.74,59.72,59.73,115916.0,53.602,53.611,53.5931,53.602,115916.0
2019-11-05 09:45:00,59.74,59.77,59.73,59.76,100412.0,53.611,53.6379,53.602,53.629,100412.0
2019-11-05 09:50:00,59.77,59.79,59.76,59.78,94801.0,53.6379,53.6559,53.629,53.6469,94801.0
2019-11-05 09:55:00,59.78,59.79,59.76,59.77,68530.0,53.6469,53.6559,53.629,53.6379,68530.0
2019-11-05 10:00:00,59.77,59.84,59.75,59.76,425182.0,53.6379,53.7008,53.62,53.629,425182.0
2019-11-05 10:05:00,59.76,59.76,59.64,59.65,268896.0,53.629,53.629,53.5213,53.5302,268896.0
2019-11-05 10:10:00,59.65,59.66,59.62,59.65,101862.0,53.5302,53.5392,53.5033,53.5302,101862.0
2019-11-05 10:15:00,59.65,59.69,59.63,59.67,327564.0,53.5302,53.5661,53.5123,53.5482,327564.0
2019-11-05 10:20:00,59.68,59.7,59.66,59.68,83789.0,53.5572,53.5751,53.5392,53.5572,83789.0
2019-11-05 10:25:00,59.68,59.68,59.63,59.65,73059.0,53.5572,53.5572,53.5123,53.5302,73059.0
2019-11-05 10:30:00,59.64,59.67,59.63,59.64,45412.0,53.5213,53.5482,53.5123,53.5213,45412.0
2019-11-05 10:35:00,59.64,59.66,59.62,59.63,63578.0,53.5213,53.5392,53.5033,53.5123,63578.0
2019-11-05 10:40:00,59.62,59.66,59.6,59.61,75651.0,53.5033,53.5392,53.4854,53.4943,75651.0
2019-11-05 10:45:00,59.61,59.63,59.59,59.62,171568.0,53.4943,53.5123,53.4764,53.5033,171568.0
2019-11-05 10:50:00,59.63,59.66,59.62,59.65,269679.0,53.5123,53.5392,53.5033,53.5302,269679.0
2019-11-05 10:55:00,59.65,59.69,59.65,59.67,85748.0,53.5302,53.5661,53.5302,53.5482,85748.0
2019-11-05 11:00:00,59.68,59.71,59.67,59.68,115429.0,53.5572,53.5841,53.5482,53.5572,115429.0
2019-11-05 11:05:00,59.69,59.72,59.68,59.7,400727.0,53.5661,53.5931,53.5572,53.5751,400727.0
2019-11-05 11:10:00,59.7,59.74,59.7,59.73,54995.0,53.5751,53.611,53.5751,53.602,54995.0
2019-11-05 11:15:00,59.74,59.77,59.74,59.76,107915.0,53.611,53.6379,53.611,53.629,107915.0
2019-11-05 11:20:00,59.76,59.76,59.73,59.76,99659.0,53.629,53.629,53.602,53.629,99659.0
2019-11-05 11:25:00,59.76,59.78,59.75,59.78,104193.0,53.629,53.6469,53.62,53.6469,104193.0
2019-11-05 11:30:00,59.77,59.78,59.74,59.75,119820.0,53.6379,53.6469,53.611,53.62,119820.0
2019-11-05 11:35:00,59.75,59.77,59.73,59.73,219125.0,53.62,53.6379,53.602,53.602,219125.0
2019-11-05 11:40:00,59.73,59.75,59.72,59.73,148300.0,53.602,53.62,53.5931,53.602,148300.0
2019-11-05 11:45:00,59.74,59.74,59.71,59.72,31727.0,53.611,53.611,53.5841,53.5931,31727.0
2019-11-05 11:50:00,59.71,59.73,59.71,59.71,106689.0,53.5841,53.602,53.5841,53.5841,106689.0
2019-11-05 11:55:00,59.71,59.73,59.7,59.72,115207.0,53.5841,53.602,53.5751,53.5931,115207.0
2019-11-05 12:00:00,59.71,59.73,59.71,59.73,22910.0,53.5841,53.602,53.5841,53.602,22910.0
2019-11-05 12:05:00,59.73,59.74,59.73,59.73,51661.0,53.602,53.611,53.602,53.602,51661.0
2019-11-05 12:10:00,59.74,59.74,59.7,59.71,54993.0,53.611,53.611,53.5751,53.5841,54993.0
2019-11-05 12:15:00,59.71,59.72,59.69,59.7,58386.0,53.5841,53.5931,53.5661,53.5751,58386.0
2019-11-05 12:20:00,59.7,59.71,59.68,59.69,48173.0,53.5751,53.5841,53.5572,53.5661,48173.0
2019-11-05 12:25:00,59.69,59.7,59.68,59.7,27322.0,53.5661,53.5751,53.5572,53.5751,27322.0
2019-11-05 12:30:00,59.69,59.7,59.68,59.68,45048.0,53.5661,53.5751,53.5572,53.5572,45048.0
2019-11-05 12:35:00,59.69,59.7,59.69,59.69,14105.0,53.5661,53.5751,53.5661,53.5661,14105.0
2019-11-05 12:40:00,59.69,59.72,59.69,59.71,34101.0,53.5661,53.5931,53.5661,53.5841,34101.0
2019-11-05 12:45:00,59.71,59.72,59.7,59.7,29905.0,53.5841,53.5931,53.5751,53.5751,29905.0
2019-11-05 12:50:00,59.71,59.72,59.69,59.7,44721.0,53.5841,53.5931,53.5661,53.5751,44721.0
2019-11-05 12:55:00,59.71,59.72,59.7,59.72,31773.0,53.5841,53.5931,53.5751,53.5931,31773.0
2019-11-05 13:00:00,59.72,59.73,59.71,59.72,44688.0,53.5931,53.602,53.5841,53.5931,44688.0
2019-11-05 13:05:00,59.72,59.73,59.71,59.73,11075.0,53.5931,53.602,53.5841,53.602,11075.0
2019-11-05 13:10:00,59.73,59.76,59.72,59.76,39303.0,53.602,53.629,53.5931,53.629,39303.0
2019-11-05 13:15:00,59.76,59.76,59.73,59.74,48733.0,53.629,53.629,53.602,53.611,48733.0
2019-11-05 13:20:00,59.73,59.74,59.72,59.73,26086.0,53.602,53.611,53.5931,53.602,26086.0
2019-11-05 13:25:00,59.73,59.74,59.72,59.73,53358.0,53.602,53.611,53.5931,53.602,53358.0
2019-11-05 13:30:00,59.73,59.74,59.72,59.73,33886.0,53.602,53.611,53.5931,53.602,33886.0
2019-11-05 13:35:00,59.74,59.74,59.71,59.73,48406.0,53.611,53.611,53.5841,53.602,48406.0
2019-11-05 13:40:00,59.73,59.74,59.72,59.73,23420.0,53.602,53.611,53.5931,53.602,23420.0
2019-11-05 13:45:00,59.73,59.73,59.7,59.71,32643.0,53.602,53.602,53.5751,53.5841,32643.0
2019-11-05 13:50:00,59.72,59.73,59.71,59.72,41943.0,53.5931,53.602,53.5841,53.5931,41943.0
2019-11-05 13:55:00,59.72,59.74,59.72,59.73,35835.0,53.5931,53.611,53.5931,53.602,35835.0
2019-11-05 14:00:00,59.73,59.73,59.71,59.73,44259.0,53.602,53.602,53.5841,53.602,44259.0
2019-11-05 14:05:00,59.73,59.75,59.72,59.75,28454.0,53.602,53.62,53.5931,53.62,28454.0
2019-11-05 14:10:00,59.75,59.75,59.73,59.74,29367.0,53.62,53.62,53.602,53.611,29367.0
2019-11-05 14:15:00,59.73,59.74,59.72,59.73,224272.0,53.602,53.611,53.5931,53.602,224272.0
2019-11-05 14:20:00,59.73,59.73,59.71,59.72,13659.0,53.602,53.602,53.5841,53.5931,13659.0
2019-11-05 14:25:00,59.72,59.72,59.71,59.72,21674.0,53.5931,53.5931,53.5841,53.5931,21674.0
2019-11-05 14:30:00,59.72,59.74,59.71,59.73,45916.0,53.5931,53.611,53.5841,53.602,45916.0
2019-11-05 14:35:00,59.72,59.73,59.71,59.71,32811.0,53.5931,53.602,53.5841,53.5841,32811.0
2019-11-05 14:40:00,59.71,59.72,59.7,59.71,21151.0,53.5841,53.5931,53.5751,53.5841,21151.0
2019-11-05 14:45:00,59.71,59.72,59.7,59.72,70012.0,53.5841,53.5931,53.5751,53.5931,70012.0
2019-11-05 14:50:00,59.72,59.72,59.69,59.71,50470.0,53.5931,53.5931,53.5661,53.5841,50470.0
2019-11-05 14:55:00,59.71,59.72,59.7,59.71,36547.0,53.5841,53.5931,53.5751,53.5841,36547.0
2019-11-05 15:00:00,59.7,59.71,59.68,59.7,56069.0,53.5751,53.5841,53.5572,53.5751,56069.0
2019-11-05 15:05:00,59.71,59.71,59.68,59.69,28628.0,53.5841,53.5841,53.5572,53.5661,28628.0
2019-11-05 15:10:00,59.7,59.7,59.68,59.69,27714.0,53.5751,53.5751,53.5572,53.5661,27714.0
2019-11-05 15:15:00,59.69,59.7,59.68,59.7,20262.0,53.5661,53.5751,53.5572,53.5751,20262.0
2019-11-05 15:20:00,59.7,59.72,59.69,59.72,40948.0,53.5751,53.5931,53.5661,53.5931,40948.0
2019-11-05 15:25:00,59.71,59.72,59.7,59.7,263252.0,53.5841,53.5931,53.5751,53.5751,263252.0
2019-11-05 15:30:00,59.7,59.71,59.67,59.69,124860.0,53.5751,53.5841,53.5482,53.5661,124860.0
2019-11-05 15:35:00,59.69,59.7,59.68,59.69,30714.0,53.5661,53.5751,53.5572,53.5661,30714.0
2019-11-05 15:40:00,59.7,59.72,59.69,59.72,188687.0,53.5751,53.5931,53.5661,53.5931,188687.0
2019-11-05 15:45:00,59.71,59.73,59.69,59.7,90377.0,53.5841,53.602,53.5661,53.5751,90377.0
2019-11-05 15:50:00,59.7,59.73,59.69,59.71,180496.0,53.5751,53.602,53.5661,53.5841,180496.0
2019-11-05 15:55:00,59.72,59.72,59.67,59.71,417672.0,53.5931,53.5931,53.5482,53.5841,417672.0
2019-11-06 09:30:00,59.63,59.64,59.57,59.57,98392.0,53.5123,53.5213,53.4585,53.4585,98392.0
2019-11-06 09:35:00,59.57,59.58,59.55,59.57,106600.0,53.4585,53.4674,53.4405,53.4585,106600.0
2019-11-06 09:40:00,59.57,59.6,59.56,59.6,196640.0,53.4585,53.4854,53.4495,53.4854,196640.0
2019-11-06 09:45:00,59.6,59.62,59.59,59.61,33580.0,53.4854,53.5033,53.4764,53.4943,33580.0
2019-11-06 09:50:00,59.61,59.63,59.59,59.62,186858.0,53.4943,53.5123,53.4764,53.5033,186858.0
2019-11-06 09:55:00,59.62,59.65,59.62,59.65,45443.0,53.5033,53.5302,53.5033,53.5302,45443.0
2019-11-06 10:00:00,59.64,59.66,59.64,59.65,148147.0,53.5213,53.5392,53.5213,53.5302,148147.0
2019-11-06 10:05:00,59.64,59.66,59.64,59.65,107252.0,53.5213,53.5392,53.5213,53.5302,107252.0
2019-11-06 10:10:00,59.65,59.67,59.65,59.67,85602.0,53.5302,53.5482,53.5302,53.5482,85602.0
2019-11-06 10:15:00,59.67,59.67,59.65,59.67,116437.0,53.5482,53.5482,53.5302,53.5482,116437.0
2019-11-06 10:20:00,59.67,59.67,59.65,59.66,75833.0,53.5482,53.5482,53.5302,53.5392,75833.0
2019-11-06 10:25:00,59.66,59.66,59.64,59.64,64243.0,53.5392,53.5392,53.5213,53.5213,64243.0
2019-11-06 10:30:00,59.64,59.65,59.63,59.64,24772.0,53.5213,53.5302,53.5123,53.5213,24772.0
2019-11-06 10:35:00,59.64,59.65,59.63,59.64,81293.0,53.5213,53.5302,53.5123,53.5213,81293.0
2019-11-06 10:40:00,59.65,59.67,59.64,59.67,20688.0,53.5302,53.5482,53.5213,53.5482,20688.0
2019-11-06 10:45:00,59.66,59.68,59.66,59.67,142584.0,53.5392,53.5572,53.5392,53.5482,142584.0
2019-11-06 10:50:00,59.66,59.67,59.65,59.66,229396.0,53.5392,53.5482,53.5302,53.5392,229396.0
2019-11-06 10:55:00,59.66,59.67,59.63,59.64,125461.0,53.5392,53.5482,53.5123,53.5213,125461.0
2019-11-06 11:00:00,59.65,59.66,59.63,59.65,49472.0,53.5302,53.5392,53.5123,53.5302,49472.0
2019-11-06 11:05:00,59.65,59.66,59.64,59.66,57071.0,53.5302,53.5392,53.5213,53.5392,57071.0
2019-11-06 11:10:00,59.66,59.67,59.64,59.65,105017.0,53.5392,53.5482,53.5213,53.5302,105017.0
2019-11-06 11:15:00,59.65,59.65,59.63,59.64,105071.0,53.5302,53.5302,53.5123,53.5213,105071.0
2019-11-06 11:20:00,59.64,59.64,59.62,59.63,18545.0,53.5213,53.5213,53.5033,53.5123,18545.0
2019-11-06 11:25:00,59.63,59.63,59.61,59.63,49157.0,53.5123,53.5123,53.4943,53.5123,49157.0
2019-11-06 11:30:00,59.63,59.66,59.62,59.66,178113.0,53.5123,53.5392,53.5033,53.5392,178113.0
2019-11-06 11:35:00,59.66,59.67,59.65,59.66,92180.0,53.5392,53.5482,53.5302,53.5392,92180.0
2019-11-06 11:40:00,59.66,59.72,59.59,59.6,499090.0,53.5392,53.5931,53.4764,53.4854,499090.0
2019-11-06 11:45:00,59.61,59.65,59.55,59.59,371775.0,53.4943,53.5302,53.4405,53.4764,371775.0
2019-11-06 11:50:00,59.58,59.59,59.54,59.55,146572.0,53.4674,53.4764,53.4315,53.4405,146572.0
2019-11-06 11:55:00,59.55,59.6,59.55,59.59,36552.0,53.4405,53.4854,53.4405,53.4764,36552.0
2019-11-06 12:00:00,59.6,59.63,59.59,59.62,35269.0,53.4854,53.5123,53.4764,53.5033,35269.0
2019-11-06 12:05:00,59.63,59.64,59.62,59.63,20590.0,53.5123,53.5213,53.5033,53.5123,20590.0
2019-11-06 12:10:00,59.63,59.63,59.61,59.61,24440.0,53.5123,53.5123,53.4943,53.4943,24440.0
2019-11-06 12:15:00,59.61,59.62,59.59,59.6,88326.0,53.4943,53.5033,53.4764,53.4854,88326.0
2019-11-06 12:20:00,59.6,59.61,59.59,59.61,25012.0,53.4854,53.4943,53.4764,53.4943,25012.0
2019-11-06 12:25:00,59.61,59.61,59.56,59.57,59341.0,53.4943,53.4943,53.4495,53.4585,59341.0
2019-11-06 12:30:00,59.56,59.56,59.55,59.56,8722.0,53.4495,53.4495,53.4405,53.4495,8722.0
2019-11-06 12:35:00,59.56,59.58,59.56,59.57,21205.0,53.4495,53.4674,53.4495,53.4585,21205.0
2019-11-06 12:40:00,59.57,59.57,59.55,59.56,14072.0,53.4585,53.4585,53.4405,53.4495,14072.0
2019-11-06 12:45:00,59.55,59.56,59.54,59.55,68994.0,53.4405,53.4495,53.4315,53.4405,68994.0
2019-11-06 12:50:00,59.55,59.55,59.53,59.54,132206.0,53.4405,53.4405,53.4226,53.4315,132206.0
2019-11-06 12:55:00,59.54,59.56,59.54,59.55,28644.0,53.4315,53.4495,53.4315,53.4405,28644.0
2019-11-06 13:00:00,59.56,59.57,59.54,59.56,71024.0,53.4495,53.4585,53.4315,53.4495,71024.0
2019-11-06 13:05:00,59.57,59.57,59.53,59.53,12700.0,53.4585,53.4585,53.4226,53.4226,12700.0
2019-11-06 13:10:00,59.54,59.55,59.53,59.55,50964.0,53.4315,53.4405,53.4226,53.4405,50964.0
2019-11-06 13:15:00,59.55,59.57,59.55,59.55,54897.0,53.4405,53.4585,53.4405,53.4405,54897.0
2019-11-06 13:20:00,59.56,59.59,59.56,59.58,29129.0,53.4495,53.4764,53.4495,53.4674,29129.0
2019-11-06 13:25:00,59.57,59.59,59.57,59.59,6800.0,53.4585,53.4764,53.4585,53.4764,6800.0
2019-11-06 13:30:00,59.59,59.59,59.57,59.57,16282.0,53.4764,53.4764,53.4585,53.4585,16282.0
2019-11-06 13:35:00,59.57,59.6,59.57,59.58,14013.0,53.4585,53.4854,53.4585,53.4674,14013.0
2019-11-06 13:40:00,59.59,59.6,59.59,59.6,15681.0,53.4764,53.4854,53.4764,53.4854,15681.0
2019-11-06 13:45:00,59.6,59.6,59.58,59.58,36567.0,53.4854,53.4854,53.4674,53.4674,36567.0
2019-11-06 13:50:00,59.59,59.62,59.59,59.62,44911.0,53.4764,53.5033,53.4764,53.5033,44911.0
2019-11-06 13:55:00,59.62,59.64,59.61,59.63,158584.0,53.5033,53.5213,53.4943,53.5123,158584.0
2019-11-06 14:00:00,59.63,59.64,59.61,59.62,25144.0,53.5123,53.5213,53.4943,53.5033,25144.0
2019-11-06 14:05:00,59.62,59.63,59.6,59.62,16130.0,53.5033,53.5123,53.4854,53.5033,16130.0
2019-11-06 14:10:00,59.62,59.62,59.6,59.62,17078.0,53.5033,53.5033,53.4854,53.5033,17078.0
2019-11-06 14:15:00,59.62,59.63,59.61,59.62,35299.0,53.5033,53.5123,53.4943,53.5033,35299.0
2019-11-06 14:20:00,59.62,59.63,59.58,59.6,69519.0,53.5033,53.5123,53.4674,53.4854,69519.0
2019-11-06 14:25:00,59.61,59.61,59.58,59.59,13475.0,53.4943,53.4943,53.4674,53.4764,13475.0
2019-11-06 14:30:00,59.59,59.61,59.58,59.58,12721.0,53.4764,53.4943,53.4674,53.4674,12721.0
2019-11-06 14:35:00,59.59,59.59,59.57,59.58,19129.0,53.4764,53.4764,53.4585,53.4674,19129.0
2019-11-06 14:40:00,59.58,59.6,59.58,59.59,38444.0,53.4674,53.4854,53.4674,53.4764,38444.0
2019-11-06 14:45:00,59.59,59.59,59.57,59.59,39827.0,53.4764,53.4764,53.4585,53.4764,39827.0
2019-11-06 14:50:00,59.58,59.59,59.57,59.59,16928.0,53.4674,53.4764,53.4585,53.4764,16928.0
2019-11-06 14:55:00,59.59,59.59,59.57,59.58,45329.0,53.4764,53.4764,53.4585,53.4674,45329.0
2019-11-06 15:00:00,59.58,59.58,59.56,59.57,38510.0,53.4674,53.4674,53.4495,53.4585,38510.0
2019-11-06 15:05:00,59.57,59.57,59.56,59.57,55100.0,53.4585,53.4585,53.4495,53.4585,55100.0
2019-11-06 15:10:00,59.57,59.59,59.56,59.59,32736.0,53.4585,53.4764,53.4495,53.4764,32736.0
2019-11-06 15:15:00,59.58,59.59,59.58,59.59,38660.0,53.4674,53.4764,53.4674,53.4764,38660.0
2019-11-06 15:20:00,59.59,59.6,59.58,59.58,161559.0,53.4764,53.4854,53.4674,53.4674,161559.0
2019-11-06 15:25:00,59.58,59.59,59.57,59.58,61061.0,53.4674,53.4764,53.4585,53.4674,61061.0
2019-11-06 15:30:00,59.59,59.6,59.58,59.6,287214.0,53.4764,53.4854,53.4674,53.4854,287214.0
2019-11-06 15:35:00,59.6,59.62,59.6,59.62,221213.0,53.4854,53.5033,53.4854,53.5033,221213.0
2019-11-06 15:40:00,59.61,59.63,59.61,59.61,408999.0,53.4943,53.5123,53.4943,53.4943,408999.0
2019-11-06 15:45:00,59.61,59.64,59.61,59.63,708790.0,53.4943,53.5213,53.4943,53.5123,708790.0
2019-11-06 15:50:00,59.63,59.64,59.62,59.64,365951.0,53.5123,53.5213,53.5033,53.5213,365951.0
2019-11-06 15:55:00,59.63,59.64,59.61,59.62,599592.0,53.5123,53.5213,53.4943,53.5033,599592.0
2019-11-07 09:30:00,60.08,60.09,60.07,60.08,69742.0,53.9161,53.9251,53.9072,53.9161,69742.0
2019-11-07 09:35:00,60.07,60.11,60.07,60.11,69266.0,53.9072,53.9431,53.9072,53.9431,69266.0
2019-11-07 09:40:00,60.11,60.15,60.11,60.14,93204.0,53.9431,53.9789,53.9431,53.97,93204.0
2019-11-07 09:45:00,60.14,60.15,60.12,60.13,100546.0,53.97,53.9789,53.952,53.961,100546.0
2019-11-07 09:50:00,60.12,60.12,60.1,60.11,71934.0,53.952,53.952,53.9341,53.9431,71934.0
2019-11-07 09:55:00,60.1,60.12,60.1,60.12,214950.0,53.9341,53.952,53.9341,53.952,214950.0
2019-11-07 10:00:00,60.11,60.12,60.07,60.08,85942.0,53.9431,53.952,53.9072,53.9161,85942.0
2019-11-07 10:05:00,60.08,60.09,60.07,60.09,104576.0,53.9161,53.9251,53.9072,53.9251,104576.0
2019-11-07 10:10:00,60.09,60.11,60.08,60.11,66564.0,53.9251,53.9431,53.9161,53.9431,66564.0
2019-11-07 10:15:00,60.1,60.12,60.1,60.12,61236.0,53.9341,53.952,53.9341,53.952,61236.0
2019-11-07 10:20:00,60.11,60.12,60.11,60.11,52923.0,53.9431,53.952,53.9431,53.9431,52923.0
2019-11-07 10:25:00,60.12,60.12,60.09,60.11,49911.0,53.952,53.952,53.9251,53.9431,49911.0
2019-11-07 10:30:00,60.11,60.13,60.09,60.1,45208.0,53.9431,53.961,53.9251,53.9341,45208.0
2019-11-07 10:35:00,60.1,60.13,60.09,60.13,84270.0,53.9341,53.961,53.9251,53.961,84270.0
2019-11-07 10:40:00,60.13,60.13,60.11,60.12,77289.0,53.961,53.961,53.9431,53.952,77289.0
2019-11-07 10:45:00,60.12,60.13,60.11,60.11,79416.0,53.952,53.961,53.9431,53.9431,79416.0
2019-11-07 10:50:00,60.12,60.15,60.11,60.13,81341.0,53.952,53.9789,53.9431,53.961,81341.0
2019-11-07 10:55:00,60.13,60.14,60.09,60.14,141461.0,53.961,53.97,53.9251,53.97,141461.0
2019-11-07 11:00:00,60.14,60.14,60.1,60.11,103252.0,53.97,53.97,53.9341,53.9431,103252.0
2019-11-07 11:05:00,60.1,60.1,60.07,60.08,125153.0,53.9341,53.9341,53.9072,53.9161,125153.0
2019-11-07 11:10:00,60.08,60.09,60.07,60.09,27701.0,53.9161,53.9251,53.9072,53.9251,27701.0
2019-11-07 11:15:00,60.09,60.1,60.08,60.1,183540.0,53.9251,53.9341,53.9161,53.9341,183540.0
2019-11-07 11:20:00,60.1,60.1,60.05,60.06,243946.0,53.9341,53.9341,53.8892,53.8982,243946.0
2019-11-07 11:25:00,60.06,60.08,60.05,60.07,229798.0,53.8982,53.9161,53.8892,53.9072,229798.0
2019-11-07 11:30:00,60.07,60.1,60.06,60.09,241866.0,53.9072,53.9341,53.8982,53.9251,241866.0
2019-11-07 11:35:00,60.09,60.11,60.07,60.08,148046.0,53.9251,53.9431,53.9072,53.9161,148046.0
2019-11-07 11:40:00,60.09,60.09,60.05,60.09,37851.0,53.9251,53.9251,53.8892,53.9251,37851.0
2019-11-07 11:45:00,60.09,60.1,60.07,60.09,134138.0,53.9251,53.9341,53.9072,53.9251,134138.0
2019-11-07 11:50:00,60.09,60.09,60.06,60.07,87355.0,53.9251,53.9251,53.8982,53.9072,87355.0
2019-11-07 11:55:00,60.07,60.13,60.06,60.12,270697.0,53.9072,53.961,53.8982,53.952,270697.0
2019-11-07 12:00:00,60.12,60.13,60.06,60.08,238913.0,53.952,53.961,53.8982,53.9161,238913.0
2019-11-07 12:05:00,60.07,60.08,60.06,60.08,59745.0,53.9072,53.9161,53.8982,53.9161,59745.0
2019-11-07 12:10:00,60.09,60.1,60.06,60.07,28382.0,53.9251,53.9341,53.8982,53.9072,28382.0
2019-11-07 12:15:00,60.06,60.06,60.03,60.04,21125.0,53.8982,53.8982,53.8713,53.8802,21125.0
2019-11-07 12:20:00,60.04,60.09,60.04,60.08,708493.0,53.8802,53.9251,53.8802,53.9161,708493.0
2019-11-07 12:25:00,60.08,60.1,60.07,60.09,64311.0,53.9161,53.9341,53.9072,53.9251,64311.0
2019-11-07 12:30:00,60.1,60.11,60.09,60.11,28691.0,53.9341,53.9431,53.9251,53.9431,28691.0
2019-11-07 12:35:00,60.11,60.12,60.08,60.11,414942.0,53.9431,53.952,53.9161,53.9431,414942.0
2019-11-07 12:40:00,60.11,60.11,60.1,60.1,20338.0,53.9431,53.9431,53.9341,53.9341,20338.0
2019-11-07 12:45:00,60.1,60.13,60.09,60.13,331155.0,53.9341,53.961,53.9251,53.961,331155.0
2019-11-07 12:50:00,60.13,60.13,60.11,60.12,27009.0,53.961,53.961,53.9431,53.952,27009.0
2019-11-07 12:55:00,60.12,60.14,60.11,60.12,24475.0,53.952,53.97,53.9431,53.952,24475.0
2019-11-07 13:00:00,60.12,60.12,60.1,60.1,124668.0,53.952,53.952,53.9341,53.9341,124668.0
2019-11-07 13:05:00,60.1,60.11,60.09,60.1,155586.0,53.9341,53.9431,53.9251,53.9341,155586.0
2019-11-07 13:10:00,60.11,60.12,60.1,60.11,22770.0,53.9431,53.952,53.9341,53.9431,22770.0
2019-11-07 13:15:00,60.11,60.11,60.1,60.11,28961.0,53.9431,53.9431,53.9341,53.9431,28961.0
2019-11-07 13:20:00,60.11,60.11,60.1,60.11,16796.0,53.9431,53.9431,53.9341,53.9431,16796.0
2019-11-07 13:25:00,60.11,60.12,60.11,60.12,18361.0,53.9431,53.952,53.9431,53.952,18361.0
2019-11-07 13:30:00,60.11,60.11,60.08,60.09,197151.0,53.9431,53.9431,53.9161,53.9251,197151.0
2019-11-07 13:35:00,60.09,60.09,60.07,60.09,83949.0,53.9251,53.9251,53.9072,53.9251,83949.0
2019-11-07 13:40:00,60.09,60.09,60.06,60.08,82228.0,53.9251,53.9251,53.8982,53.9161,82228.0
2019-11-07 13:45:00,60.07,60.08,60.06,60.07,103618.0,53.9072,53.9161,53.8982,53.9072,103618.0
2019-11-07 13:50:00,60.08,60.08,60.06,60.07,33975.0,53.9161,53.9161,53.8982,53.9072,33975.0
2019-11-07 13:55:00,60.08,60.08,60.05,60.05,27114.0,53.9161,53.9161,53.8892,53.8892,27114.0
2019-11-07 14:00:00,60.06,60.08,60.06,60.08,24858.0,53.8982,53.9161,53.8982,53.9161,24858.0
2019-11-07 14:05:00,60.08,60.08,60.06,60.07,35913.0,53.9161,53.9161,53.8982,53.9072,35913.0
2019-11-07 14:10:00,60.06,60.09,60.06,60.09,27109.0,53.8982,53.9251,53.8982,53.9251,27109.0
2019-11-07 14:15:00,60.09,60.1,60.08,60.1,46337.0,53.9251,53.9341,53.9161,53.9341,46337.0
2019-11-07 14:20:00,60.1,60.1,60.08,60.09,37327.0,53.9341,53.9341,53.9161,53.9251,37327.0
2019-11-07 14:25:00,60.09,60.1,60.08,60.09,43664.0,53.9251,53.9341,53.9161,53.9251,43664.0
2019-11-07 14:30:00,60.09,60.1,60.07,60.07,22276.0,53.9251,53.9341,53.9072,53.9072,22276.0
2019-11-07 14:35:00,60.08,60.09,60.06,60.09,32529.0,53.9161,53.9251,53.8982,53.9251,32529.0
2019-11-07 14:40:00,60.09,60.1,59.99,60.05,779989.0,53.9251,53.9341,53.8354,53.8892,779989.0
2019-11-07 14:45:00,60.05,60.09,60.04,60.07,116953.0,53.8892,53.9251,53.8802,53.9072,116953.0
2019-11-07 14:50:00,60.07,60.07,60.02,60.04,203167.0,53.9072,53.9072,53.8623,53.8802,203167.0
2019-11-07 14:55:00,60.04,60.05,60.02,60.03,24726.0,53.8802,53.8892,53.8623,53.8713,24726.0
2019-11-07 15:00:00,60.04,60.06,60.04,60.05,33818.0,53.8802,53.8982,53.8802,53.8892,33818.0
2019-11-07 15:05:00,60.04,60.04,60.02,60.02,45576.0,53.8802,53.8802,53.8623,53.8623,45576.0
2019-11-07 15:10:00,60.02,60.03,60.0,60.01,34973.0,53.8623,53.8713,53.8443,53.8533,34973.0
2019-11-07 15:15:00,60.01,60.01,59.97,59.98,38386.0,53.8533,53.8533,53.8174,53.8264,38386.0
2019-11-07 15:20:00,59.98,59.99,59.96,59.98,129755.0,53.8264,53.8354,53.8084,53.8264,129755.0
2019-11-07 15:25:00,59.97,59.98,59.97,59.98,94123.0,53.8174,53.8264,53.8174,53.8264,94123.0
2019-11-07 15:30:00,59.98,59.99,59.97,59.98,70878.0,53.8264,53.8354,53.8174,53.8264,70878.0
2019-11-07 15:35:00,59.98,59.99,59.95,59.96,75462.0,53.8264,53.8354,53.7995,53.8084,75462.0
2019-11-07 15:40:00,59.96,59.97,59.94,59.95,44709.0,53.8084,53.8174,53.7905,53.7995,44709.0
2019-11-07 15:45:00,59.95,59.99,59.95,59.98,80432.0,53.7995,53.8354,53.7995,53.8264,80432.0
2019-11-07 15:50:00,59.98,59.99,59.95,59.97,242437.0,53.8264,53.8354,53.7995,53.8174,242437.0
2019-11-07 15:55:00,59.97,59.99,59.95,59.98,251616.0,53.8174,53.8354,53.7995,53.8264,251616.0
2019-11-08 09:30:00,59.68,59.7,59.67,59.68,63112.0,53.5572,53.5751,53.5482,53.5572,63112.0
2019-11-08 09:35:00,59.69,59.72,59.68,59.7,80985.0,53.5661,53.5931,53.5572,53.5751,80985.0
2019-11-08 09:40:00,59.7,59.75,59.69,59.75,253055.0,53.5751,53.62,53.5661,53.62,253055.0
2019-11-08 09:45:00,59.74,59.76,59.74,59.75,33320.0,53.611,53.629,53.611,53.62,33320.0
2019-11-08 09:50:00,59.75,59.77,59.74,59.75,51507.0,53.62,53.6379,53.611,53.62,51507.0
2019-11-08 09:55:00,59.75,59.76,59.63,59.63,291262.0,53.62,53.629,53.5123,53.5123,291262.0
2019-11-08 10:00:00,59.63,59.7,59.56,59.7,516307.0,53.5123,53.5751,53.4495,53.5751,516307.0
2019-11-08 10:05:00,59.7,59.72,59.68,59.72,64122.0,53.5751,53.5931,53.5572,53.5931,64122.0
2019-11-08 10:10:00,59.72,59.77,59.7,59.76,91088.0,53.5931,53.6379,53.5751,53.629,91088.0
2019-11-08 10:15:00,59.75,59.77,59.74,59.77,92894.0,53.62,53.6379,53.611,53.6379,92894.0
2019-11-08 10:20:00,59.78,59.78,59.75,59.77,17659.0,53.6469,53.6469,53.62,53.6379,17659.0
2019-11-08 10:25:00,59.78,59.78,59.76,59.78,36185.0,53.6469,53.6469,53.629,53.6469,36185.0
2019-11-08 10:30:00,59.79,59.8,59.77,59.79,43762.0,53.6559,53.6649,53.6379,53.6559,43762.0
2019-11-08 10:35:00,59.79,59.79,59.76,59.79,23370.0,53.6559,53.6559,53.629,53.6559,23370.0
2019-11-08 10:40:00,59.78,59.81,59.77,59.8,21437.0,53.6469,53.6738,53.6379,53.6649,21437.0
2019-11-08 10:45:00,59.81,59.81,59.79,59.81,56580.0,53.6738,53.6738,53.6559,53.6738,56580.0
2019-11-08 10:50:00,59.81,59.82,59.79,59.81,35872.0,53.6738,53.6828,53.6559,53.6738,35872.0
2019-11-08 10:55:00,59.8,59.81,59.79,59.81,61429.0,53.6649,53.6738,53.6559,53.6738,61429.0
2019-11-08 11:00:00,59.81,59.85,59.81,59.83,48106.0,53.6738,53.7097,53.6738,53.6918,48106.0
2019-11-08 11:05:00,59.82,59.82,59.79,59.8,19386.0,53.6828,53.6828,53.6559,53.6649,19386.0
2019-11-08 11:10:00,59.8,59.82,59.79,59.8,28734.0,53.6649,53.6828,53.6559,53.6649,28734.0
2019-11-08 11:15:00,59.8,59.8,59.77,59.78,54148.0,53.6649,53.6649,53.6379,53.6469,54148.0
2019-11-08 11:20:00,59.78,59.78,59.75,59.76,17449.0,53.6469,53.6469,53.62,53.629,17449.0
2019-11-08 11:25:00,59.76,59.77,59.74,59.77,34243.0,53.629,53.6379,53.611,53.6379,34243.0
2019-11-08 11:30:00,59.77,59.8,59.76,59.79,66837.0,53.6379,53.6649,53.629,53.6559,66837.0
2019-11-08 11:35:00,59.8,59.81,59.79,59.81,26175.0,53.6649,53.6738,53.6559,53.6738,26175.0
2019-11-08 11:40:00,59.82,59.83,59.81,59.82,73488.0,53.6828,53.6918,53.6738,53.6828,73488.0
2019-11-08 11:45:00,59.83,59.85,59.82,59.82,52919.0,53.6918,53.7097,53.6828,53.6828,52919.0
2019-11-08 11:50:00,59.83,59.83,59.81,59.83,37863.0,53.6918,53.6918,53.6738,53.6918,37863.0
2019-11-08 11:55:00,59.83,59.83,59.81,59.83,27087.0,53.6918,53.6918,53.6738,53.6918,27087.0
2019-11-08 12:00:00,59.83,59.83,59.81,59.82,32329.0,53.6918,53.6918,53.6738,53.6828,32329.0
2019-11-08 12:05:00,59.83,59.83,59.81,59.82,23055.0,53.6918,53.6918,53.6738,53.6828,23055.0
2019-11-08 12:10:00,59.83,59.84,59.82,59.84,23175.0,53.6918,53.7008,53.6828,53.7008,23175.0
2019-11-08 12:15:00,59.84,59.84,59.83,59.84,9598.0,53.7008,53.7008,53.6918,53.7008,9598.0
2019-11-08 12:20:00,59.84,59.84,59.83,59.83,6653.0,53.7008,53.7008,53.6918,53.6918,6653.0
2019-11-08 12:25:00,59.83,59.83,59.82,59.83,10523.0,53.6918,53.6918,53.6828,53.6918,10523.0
2019-11-08 12:30:00,59.83,59.84,59.82,59.82,42553.0,53.6918,53.7008,53.6828,53.6828,42553.0
2019-11-08 12:35:00,59.83,59.84,59.82,59.84,7468.0,53.6918,53.7008,53.6828,53.7008,7468.0
2019-11-08 12:40:00,59.83,59.83,59.81,59.82,2852.0,53.6918,53.6918,53.6738,53.6828,2852.0
2019-11-08 12:45:00,59.82,59.82,59.81,59.82,7156.0,53.6828,53.6828,53.6738,53.6828,7156.0
2019-11-08 12:50:00,59.82,59.84,59.81,59.84,10315.0,53.6828,53.7008,53.6738,53.7008,10315.0
2019-11-08 12:55:00,59.84,59.84,59.82,59.83,39655.0,53.7008,53.7008,53.6828,53.6918,39655.0
2019-11-08 13:00:00,59.84,59.84,59.83,59.83,900.0,53.7008,53.7008,53.6918,53.6918,900.0
2019-11-08 13:05:00,59.83,59.84,59.83,59.84,4638.0,53.6918,53.7008,53.6918,53.7008,4638.0
2019-11-08 13:10:00,59.83,59.84,59.82,59.84,19014.0,53.6918,53.7008,53.6828,53.7008,19014.0
2019-11-08 13:15:00,59.84,59.84,59.84,59.84,10333.0,53.7008,53.7008,53.7008,53.7008,10333.0
2019-11-08 13:20:00,59.84,59.85,59.83,59.84,40270.0,53.7008,53.7097,53.6918,53.7008,40270.0
2019-11-08 13:25:00,59.84,59.84,59.83,59.83,4769.0,53.7008,53.7008,53.6918,53.6918,4769.0
2019-11-08 13:30:00,59.84,59.84,59.82,59.83,11998.0,53.7008,53.7008,53.6828,53.6918,11998.0
2019-11-08 13:35:00,59.83,59.83,59.81,59.82,25939.0,53.6918,53.6918,53.6738,53.6828,25939.0
2019-11-08 13:40:00,59.83,59.84,59.82,59.82,27658.0,53.6918,53.7008,53.6828,53.6828,27658.0
2019-11-08 13:45:00,59.83,59.83,59.82,59.83,56818.0,53.6918,53.6918,53.6828,53.6918,56818.0
2019-11-08 13:50:00,59.82,59.83,59.81,59.82,8986.0,53.6828,53.6918,53.6738,53.6828,8986.0
2019-11-08 13:55:00,59.81,59.83,59.8,59.8,28027.0,53.6738,53.6918,53.6649,53.6649,28027.0
2019-11-08 14:00:00,59.8,59.82,59.8,59.8,33562.0,53.6649,53.6828,53.6649,53.6649,33562.0
2019-11-08 14:05:00,59.81,59.82,59.81,59.82,10174.0,53.6738,53.6828,53.6738,53.6828,10174.0
2019-11-08 14:10:00,59.82,59.83,59.82,59.83,15540.0,53.6828,53.6918,53.6828,53.6918,15540.0
2019-11-08 14:15:00,59.83,59.83,59.81,59.82,11029.0,53.6918,53.6918,53.6738,53.6828,11029.0
2019-11-08 14:20:00,59.82,59.82,59.81,59.81,9110.0,53.6828,53.6828,53.6738,53.6738,9110.0
2019-11-08 14:25:00,59.81,59.82,59.81,59.81,5442.0,53.6738,53.6828,53.6738,53.6738,5442.0
2019-11-08 14:30:00,59.81,59.82,59.81,59.81,10957.0,53.6738,53.6828,53.6738,53.6738,10957.0
2019-11-08 14:35:00,59.82,59.82,59.8,59.8,24749.0,53.6828,53.6828,53.6649,53.6649,24749.0
2019-11-08 14:40:00,59.8,59.83,59.8,59.82,53613.0,53.6649,53.6918,53.6649,53.6828,53613.0
2019-11-08 14:45:00,59.83,59.83,59.82,59.83,2985.0,53.6918,53.6918,53.6828,53.6918,2985.0
2019-11-08 14:50:00,59.82,59.82,59.81,59.82,7375.0,53.6828,53.6828,53.6738,53.6828,7375.0
2019-11-08 14:55:00,59.82,59.83,59.82,59.83,34670.0,53.6828,53.6918,53.6828,53.6918,34670.0
2019-11-08 15:00:00,59.83,59.84,59.83,59.84,12625.0,53.6918,53.7008,53.6918,53.7008,12625.0
2019-11-08 15:05:00,59.84,59.86,59.83,59.84,599662.0,53.7008,53.7187,53.6918,53.7008,599662.0
2019-11-08 15:10:00,59.85,59.87,59.84,59.87,541829.0,53.7097,53.7277,53.7008,53.7277,541829.0
2019-11-08 15:15:00,59.86,59.88,59.86,59.87,52943.0,53.7187,53.7366,53.7187,53.7277,52943.0
2019-11-08 15:20:00,59.87,59.88,59.87,59.88,76009.0,53.7277,53.7366,53.7277,53.7366,76009.0
2019-11-08 15:25:00,59.88,59.89,59.87,59.88,33515.0,53.7366,53.7456,53.7277,53.7366,33515.0
2019-11-08 15:30:00,59.88,59.89,59.86,59.88,60688.0,53.7366,53.7456,53.7187,53.7366,60688.0
2019-11-08 15:35:00,59.87,59.89,59.87,59.89,34348.0,53.7277,53.7456,53.7277,53.7456,34348.0
2019-11-08 15:40:00,59.89,59.89,59.87,59.88,51932.0,53.7456,53.7456,53.7277,53.7366,51932.0
2019-11-08 15:45:00,59.88,59.91,59.87,59.91,1359707.0,53.7366,53.7636,53.7277,53.7636,1359707.0
2019-11-08 15:50:00,59.91,59.93,59.9,59.91,226891.0,53.7636,53.7815,53.7546,53.7636,226891.0
2019-11-08 15:55:00,59.91,59.94,59.89,59.94,342556.0,53.7636,53.7905,53.7456,53.7905,342556.0
2019-11-11 09:30:00,59.53,59.59,59.53,59.59,116603.0,53.4226,53.4764,53.4226,53.4764,116603.0
2019-11-11 09:35:00,59.59,59.6,59.58,59.6,115081.0,53.4764,53.4854,53.4674,53.4854,115081.0
2019-11-11 09:40:00,59.6,59.62,59.58,59.61,116728.0,53.4854,53.5033,53.4674,53.4943,116728.0
2019-11-11 09:45:00,59.61,59.68,59.61,59.68,147909.0,53.4943,53.5572,53.4943,53.5572,147909.0
2019-11-11 09:50:00,59.68,59.69,59.67,59.68,96820.0,53.5572,53.5661,53.5482,53.5572,96820.0
2019-11-11 09:55:00,59.68,59.7,59.68,59.69,24324.0,53.5572,53.5751,53.5572,53.5661,24324.0
2019-11-11 10:00:00,59.7,59.7,59.68,59.69,10316.0,53.5751,53.5751,53.5572,53.5661,10316.0
2019-11-11 10:05:00,59.68,59.7,59.68,59.69,46371.0,53.5572,53.5751,53.5572,53.5661,46371.0
2019-11-11 10:10:00,59.69,59.71,59.68,59.7,111790.0,53.5661,53.5841,53.5572,53.5751,111790.0
2019-11-11 10:15:00,59.7,59.7,59.68,59.69,93764.0,53.5751,53.5751,53.5572,53.5661,93764.0
2019-11-11 10:20:00,59.69,59.71,59.69,59.7,46864.0,53.5661,53.5841,53.5661,53.5751,46864.0
2019-11-11 10:25:00,59.7,59.72,59.69,59.71,93890.0,53.5751,53.5931,53.5661,53.5841,93890.0
2019-11-11 10:30:00,59.71,59.71,59.69,59.69,37969.0,53.5841,53.5841,53.5661,53.5661,37969.0
2019-11-11 10:35:00,59.7,59.7,59.68,59.69,9391.0,53.5751,53.5751,53.5572,53.5661,9391.0
2019-11-11 10:40:00,59.69,59.7,59.69,59.7,11818.0,53.5661,53.5751,53.5661,53.5751,11818.0
2019-11-11 10:45:00,59.69,59.71,59.69,59.71,17317.0,53.5661,53.5841,53.5661,53.5841,17317.0
2019-11-11 10:50:00,59.71,59.71,59.69,59.7,6405.0,53.5841,53.5841,53.5661,53.5751,6405.0
2019-11-11 10:55:00,59.69,59.69,59.68,59.68,7425.0,53.5661,53.5661,53.5572,53.5572,7425.0
2019-11-11 11:00:00,59.68,59.69,59.67,59.69,20711.0,53.5572,53.5661,53.5482,53.5661,20711.0
2019-11-11 11:05:00,59.69,59.69,59.67,59.68,12851.0,53.5661,53.5661,53.5482,53.5572,12851.0
2019-11-11 11:10:00,59.68,59.69,59.67,59.69,10656.0,53.5572,53.5661,53.5482,53.5661,10656.0
2019-11-11 11:15:00,59.68,59.69,59.67,59.68,7607.0,53.5572,53.5661,53.5482,53.5572,7607.0
2019-11-11 11:20:00,59.68,59.69,59.67,59.67,7218.0,53.5572,53.5661,53.5482,53.5482,7218.0
2019-11-11 11:25:00,59.66,59.67,59.65,59.66,25585.0,53.5392,53.5482,53.5302,53.5392,25585.0
2019-11-11 11:30:00,59.66,59.67,59.65,59.65,13914.0,53.5392,53.5482,53.5302,53.5302,13914.0
2019-11-11 11:35:00,59.65,59.68,59.65,59.68,77577.0,53.5302,53.5572,53.5302,53.5572,77577.0
2019-11-11 11:40:00,59.68,59.69,59.66,59.69,66288.0,53.5572,53.5661,53.5392,53.5661,66288.0
2019-11-11 11:45:00,59.69,59.69,59.68,59.69,2563.0,53.5661,53.5661,53.5572,53.5661,2563.0
2019-11-11 11:50:00,59.69,59.7,59.69,59.69,23077.0,53.5661,53.5751,53.5661,53.5661,23077.0
2019-11-11 11:55:00,59.69,59.71,59.69,59.7,108985.0,53.5661,53.5841,53.5661,53.5751,108985.0
2019-11-11 12:00:00,59.71,59.71,59.7,59.71,3498.0,53.5841,53.5841,53.5751,53.5841,3498.0
2019-11-11 12:05:00,59.71,59.71,59.7,59.71,14472.0,53.5841,53.5841,53.5751,53.5841,14472.0
2019-11-11 12:10:00,59.71,59.72,59.71,59.72,16001.0,53.5841,53.5931,53.5841,53.5931,16001.0
2019-11-11 12:15:00,59.72,59.73,59.71,59.73,27145.0,53.5931,53.602,53.5841,53.602,27145.0
2019-11-11 12:20:00,59.73,59.73,59.71,59.72,124069.0,53.602,53.602,53.5841,53.5931,124069.0
2019-11-11 12:25:00,59.72,59.73,59.72,59.73,14022.0,53.5931,53.602,53.5931,53.602,14022.0
2019-11-11 12:30:00,59.73,59.74,59.73,59.74,11343.0,53.602,53.611,53.602,53.611,11343.0
2019-11-11 12:35:00,59.74,59.75,59.74,59.74,4009.0,53.611,53.62,53.611,53.611,4009.0
2019-11-11 12:40:00,59.75,59.77,59.75,59.75,65554.0,53.62,53.6379,53.62,53.62,65554.0
2019-11-11 12:45:00,59.76,59.76,59.75,59.75,1601.0,53.629,53.629,53.62,53.62,1601.0
2019-11-11 12:50:00,59.76,59.76,59.74,59.75,23500.0,53.629,53.629,53.611,53.62,23500.0
2019-11-11 12:55:00,59.76,59.77,59.75,59.77,22161.0,53.629,53.6379,53.62,53.6379,22161.0
2019-11-11 13:00:00,59.77,59.78,59.77,59.77,7075.0,53.6379,53.6469,53.6379,53.6379,7075.0
2019-11-11 13:05:00,59.77,59.77,59.76,59.77,705.0,53.6379,53.6379,53.629,53.6379,705.0
2019-11-11 13:10:00,59.77,59.77,59.76,59.77,14213.0,53.6379,53.6379,53.629,53.6379,14213.0
2019-11-11 13:15:00,59.76,59.78,59.76,59.77,6553.0,53.629,53.6469,53.629,53.6379,6553.0
2019-11-11 13:20:00,59.78,59.78,59.77,59.78,2800.0,53.6469,53.6469,53.6379,53.6469,2800.0
2019-11-11 13:25:00,59.78,59.79,59.78,59.79,34130.0,53.6469,53.6559,53.6469,53.6559,34130.0
2019-11-11 13:30:00,59.79,59.81,59.78,59.8,35238.0,53.6559,53.6738,53.6469,53.6649,35238.0
2019-11-11 13:35:00,59.8,59.81,59.8,59.81,1202.0,53.6649,53.6738,53.6649,53.6738,1202.0
2019-11-11 13:40:00,59.81,59.81,59.8,59.8,6427.0,53.6738,53.6738,53.6649,53.6649,6427.0
2019-11-11 13:45:00,59.81,59.81,59.8,59.8,1861.0,53.6738,53.6738,53.6649,53.6649,1861.0
2019-11-11 13:50:00,59.8,59.81,59.8,59.8,4202.0,53.6649,53.6738,53.6649,53.6649,4202.0
2019-11-11 13:55:00,59.81,59.82,59.8,59.81,27636.0,53.6738,53.6828,53.6649,53.6738,27636.0
2019-11-11 14:00:00,59.81,59.82,59.8,59.8,49142.0,53.6738,53.6828,53.6649,53.6649,49142.0
2019-11-11 14:05:00,59.8,59.82,59.8,59.81,14142.0,53.6649,53.6828,53.6649,53.6738,14142.0
2019-11-11 14:10:00,59.81,59.81,59.8,59.81,1732.0,53.6738,53.6738,53.6649,53.6738,1732.0
2019-11-11 14:15:00,59.8,59.81,59.8,59.8,1156.0,53.6649,53.6738,53.6649,53.6649,1156.0
2019-11-11 14:20:00,59.8,59.81,59.8,59.8,9449.0,53.6649,53.6738,53.6649,53.6649,9449.0
2019-11-11 14:25:00,59.8,59.8,59.79,59.8,5936.0,53.6649,53.6649,53.6559,53.6649,5936.0
2019-11-11 14:30:00,59.79,59.8,59.79,59.79,17106.0,53.6559,53.6649,53.6559,53.6559,17106.0
2019-11-11 14:35:00,59.79,59.8,59.79,59.79,13256.0,53.6559,53.6649,53.6559,53.6559,13256.0
2019-11-11 14:40:00,59.79,59.79,59.78,59.78,1636.0,53.6559,53.6559,53.6469,53.6469,1636.0
2019-11-11 14:45:00,59.78,59.79,59.78,59.79,1235.0,53.6469,53.6559,53.6469,53.6559,1235.0
2019-11-11 14:50:00,59.78,59.79,59.77,59.78,14559.0,53.6469,53.6559,53.6379,53.6469,14559.0
2019-11-11 14:55:00,59.78,59.79,59.77,59.78,7479.0,53.6469,53.6559,53.6379,53.6469,7479.0
2019-11-11 15:00:00,59.79,59.79,59.78,59.79,1700.0,53.6559,53.6559,53.6469,53.6559,1700.0
2019-11-11 15:05:00,59.79,59.79,59.78,59.79,26500.0,53.6559,53.6559,53.6469,53.6559,26500.0
2019-11-11 15:10:00,59.78,59.78,59.77,59.77,12575.0,53.6469,53.6469,53.6379,53.6379,12575.0
2019-11-11 15:15:00,59.78,59.79,59.77,59.78,32957.0,53.6469,53.6559,53.6379,53.6469,32957.0
2019-11-11 15:20:00,59.77,59.77,59.75,59.75,13991.0,53.6379,53.6379,53.62,53.62,13991.0
2019-11-11 15:25:00,59.76,59.77,59.75,59.77,24289.0,53.629,53.6379,53.62,53.6379,24289.0
2019-11-11 15:30:00,59.76,59.78,59.75,59.75,21104.0,53.629,53.6469,53.62,53.62,21104.0
2019-11-11 15:35:00,59.76,59.76,59.75,59.76,5712.0,53.629,53.629,53.62,53.629,5712.0
2019-11-11 15:40:00,59.75,59.76,59.74,59.75,15139.0,53.62,53.629,53.611,53.62,15139.0
2019-11-11 15:45:00,59.74,59.75,59.73,59.74,48323.0,53.611,53.62,53.602,53.611,48323.0
2019-11-11 15:50:00,59.73,59.75,59.73,59.73,46375.0,53.602,53.62,53.602,53.602,46375.0
2019-11-11 15:55:00,59.74,59.77,59.73,59.76,126642.0,53.611,53.6379,53.602,53.629,126642.0
2019-11-12 09:30:00,59.91,59.91,59.88,59.9,78257.0,53.7636,53.7636,53.7366,53.7546,78257.0
2019-11-12 09:35:00,59.91,59.92,59.9,59.91,299530.0,53.7636,53.7725,53.7546,53.7636,299530.0
2019-11-12 09:40:00,59.91,59.92,59.9,59.92,41592.0,53.7636,53.7725,53.7546,53.7725,41592.0
2019-11-12 09:45:00,59.92,59.93,59.91,59.91,61682.0,53.7725,53.7815,53.7636,53.7636,61682.0
2019-11-12 09:50:00,59.92,59.94,59.91,59.92,68077.0,53.7725,53.7905,53.7636,53.7725,68077.0
2019-11-12 09:55:00,59.93,59.94,59.91,59.93,70963.0,53.7815,53.7905,53.7636,53.7815,70963.0
2019-11-12 10:00:00,59.93,59.93,59.91,59.91,41728.0,53.7815,53.7815,53.7636,53.7636,41728.0
2019-11-12 10:05:00,59.91,59.95,59.91,59.95,20575.0,53.7636,53.7995,53.7636,53.7995,20575.0
2019-11-12 10:10:00,59.95,59.95,59.94,59.94,20265.0,53.7995,53.7995,53.7905,53.7905,20265.0
2019-11-12 10:15:00,59.94,59.94,59.92,59.92,259093.0,53.7905,53.7905,53.7725,53.7725,259093.0
2019-11-12 10:20:00,59.92,59.94,59.92,59.93,427233.0,53.7725,53.7905,53.7725,53.7815,427233.0
2019-11-12 10:25:00,59.93,59.96,59.93,59.95,219217.0,53.7815,53.8084,53.7815,53.7995,219217.0
2019-11-12 10:30:00,59.95,59.95,59.94,59.94,114678.0,53.7995,53.7995,53.7905,53.7905,114678.0
2019-11-12 10:35:00,59.94,59.97,59.94,59.97,95579.0,53.7905,53.8174,53.7905,53.8174,95579.0
2019-11-12 10:40:00,59.97,60.0,59.96,59.97,147656.0,53.8174,53.8443,53.8084,53.8174,147656.0
2019-11-12 10:45:00,59.98,59.98,59.96,59.98,53358.0,53.8264,53.8264,53.8084,53.8264,53358.0
2019-11-12 10:50:00,59.98,60.01,59.97,60.01,121954.0,53.8264,53.8533,53.8174,53.8533,121954.0
2019-11-12 10:55:00,60.01,60.02,60.0,60.0,20525.0,53.8533,53.8623,53.8443,53.8443,20525.0
2019-11-12 11:00:00,59.99,59.99,59.97,59.97,40778.0,53.8354,53.8354,53.8174,53.8174,40778.0
2019-11-12 11:05:00,59.97,60.01,59.96,60.0,7417.0,53.8174,53.8533,53.8084,53.8443,7417.0
2019-11-12 11:10:00,60.01,60.02,60.0,60.02,5812.0,53.8533,53.8623,53.8443,53.8623,5812.0
2019-11-12 11:15:00,60.02,60.04,60.02,60.02,11329.0,53.8623,53.8802,53.8623,53.8623,11329.0
2019-11-12 11:20:00,60.02,60.02,59.99,59.99,27556.0,53.8623,53.8623,53.8354,53.8354,27556.0
2019-11-12 11:25:00,60.0,60.0,59.97,59.98,56732.0,53.8443,53.8443,53.8174,53.8264,56732.0
2019-11-12 11:30:00,59.98,59.99,59.97,59.98,22660.0,53.8264,53.8354,53.8174,53.8264,22660.0
2019-11-12 11:35:00,59.98,59.99,59.96,59.97,26347.0,53.8264,53.8354,53.8084,53.8174,26347.0
2019-11-12 11:40:00,59.97,59.99,59.97,59.98,11065.0,53.8174,53.8354,53.8174,53.8264,11065.0
2019-11-12 11:45:00,59.98,59.98,59.93,59.95,57711.0,53.8264,53.8264,53.7815,53.7995,57711.0
2019-11-12 11:50:00,59.95,59.97,59.94,59.97,22642.0,53.7995,53.8174,53.7905,53.8174,22642.0
2019-11-12 11:55:00,59.97,59.97,59.94,59.95,27024.0,53.8174,53.8174,53.7905,53.7995,27024.0
2019-11-12 12:00:00,59.95,59.96,59.92,59.92,17285.0,53.7995,53.8084,53.7725,53.7725,17285.0
2019-11-12 12:05:00,59.92,59.95,59.92,59.94,35623.0,53.7725,53.7995,53.7725,53.7905,35623.0
2019-11-12 12:10:00,59.93,59.97,59.92,59.96,28304.0,53.7815,53.8174,53.7725,53.8084,28304.0
2019-11-12 12:15:00,59.95,59.96,59.91,59.92,15644.0,53.7995,53.8084,53.7636,53.7725,15644.0
2019-11-12 12:20:00,59.92,59.93,59.91,59.92,25640.0,53.7725,53.7815,53.7636,53.7725,25640.0
2019-11-12 12:25:00,59.91,59.93,59.91,59.93,7850.0,53.7636,53.7815,53.7636,53.7815,7850.0
2019-11-12 12:30:00,59.92,59.94,59.91,59.93,21948.0,53.7725,53.7905,53.7636,53.7815,21948.0
2019-11-12 12:35:00,59.94,59.94,59.94,59.94,17754.0,53.7905,53.7905,53.7905,53.7905,17754.0
2019-11-12 12:40:00,59.94,59.95,59.92,59.92,15541.0,53.7905,53.7995,53.7725,53.7725,15541.0
2019-11-12 12:45:00,59.93,59.93,59.9,59.9,22799.0,53.7815,53.7815,53.7546,53.7546,22799.0
2019-11-12 12:50:00,59.89,59.9,59.87,59.9,26245.0,53.7456,53.7546,53.7277,53.7546,26245.0
2019-11-12 12:55:00,59.91,59.93,59.9,59.92,47756.0,53.7636,53.7815,53.7546,53.7725,47756.0
2019-11-12 13:00:00,59.92,59.94,59.92,59.93,7052.0,53.7725,53.7905,53.7725,53.7815,7052.0
2019-11-12 13:05:00,59.93,59.95,59.93,59.94,21159.0,53.7815,53.7995,53.7815,53.7905,21159.0
2019-11-12 13:10:00,59.95,59.97,59.94,59.94,70398.0,53.7995,53.8174,53.7905,53.7905,70398.0
2019-11-12 13:15:00,59.94,59.95,59.94,59.94,14157.0,53.7905,53.7995,53.7905,53.7905,14157.0
2019-11-12 13:20:00,59.94,59.95,59.92,59.92,54412.0,53.7905,53.7995,53.7725,53.7725,54412.0
2019-11-12 13:25:00,59.92,59.93,59.92,59.92,31868.0,53.7725,53.7815,53.7725,53.7725,31868.0
2019-11-12 13:30:00,59.93,59.93,59.92,59.93,8659.0,53.7815,53.7815,53.7725,53.7815,8659.0
2019-11-12 13:35:00,59.93,59.95,59.92,59.94,10444.0,53.7815,53.7995,53.7725,53.7905,10444.0
2019-11-12 13:40:00,59.95,59.96,59.94,59.95,6556.0,53.7995,53.8084,53.7905,53.7995,6556.0
2019-11-12 13:45:00,59.95,59.97,59.94,59.96,8809.0,53.7995,53.8174,53.7905,53.8084,8809.0
2019-11-12 13:50:00,59.95,59.97,59.95,59.95,24061.0,53.7995,53.8174,53.7995,53.7995,24061.0
2019-11-12 13:55:00,59.95,59.96,59.94,59.94,5656.0,53.7995,53.8084,53.7905,53.7905,5656.0
2019-11-12 14:00:00,59.95,59.95,59.9,59.91,31484.0,53.7995,53.7995,53.7546,53.7636,31484.0
2019-11-12 14:05:00,59.91,59.91,59.9,59.9,38414.0,53.7636,53.7636,53.7546,53.7546,38414.0
2019-11-12 14:10:00,59.91,59.92,59.88,59.88,22319.0,53.7636,53.7725,53.7366,53.7366,22319.0
2019-11-12 14:15:00,59.87,59.89,59.87,59.87,77546.0,53.7277,53.7456,53.7277,53.7277,77546.0
2019-11-12 14:20:00,59.87,59.88,59.86,59.88,17860.0,53.7277,53.7366,53.7187,53.7366,17860.0
2019-11-12 14:25:00,59.87,59.88,59.86,59.87,36295.0,53.7277,53.7366,53.7187,53.7277,36295.0
2019-11-12 14:30:00,59.88,59.89,59.88,59.89,74358.0,53.7366,53.7456,53.7366,53.7456,74358.0
2019-11-12 14:35:00,59.89,59.89,59.87,59.88,13733.0,53.7456,53.7456,53.7277,53.7366,13733.0
2019-11-12 14:40:00,59.88,59.89,59.87,59.87,71660.0,53.7366,53.7456,53.7277,53.7277,71660.0
2019-11-12 14:45:00,59.86,59.88,59.86,59.86,15509.0,53.7187,53.7366,53.7187,53.7187,15509.0
2019-11-12 14:50:00,59.86,59.86,59.81,59.82,124891.0,53.7187,53.7187,53.6738,53.6828,124891.0
2019-11-12 14:55:00,59.81,59.83,59.8,59.81,30794.0,53.6738,53.6918,53.6649,53.6738,30794.0
2019-11-12 15:00:00,59.82,59.83,59.81,59.82,53651.0,53.6828,53.6918,53.6738,53.6828,53651.0
2019-11-12 15:05:00,59.82,59.83,59.81,59.82,58569.0,53.6828,53.6918,53.6738,53.6828,58569.0
2019-11-12 15:10:00,59.82,59.83,59.8,59.8,22263.0,53.6828,53.6918,53.6649,53.6649,22263.0
2019-11-12 15:15:00,59.8,59.82,59.79,59.81,31580.0,53.6649,53.6828,53.6559,53.6738,31580.0
2019-11-12 15:20:00,59.82,59.83,59.81,59.83,26516.0,53.6828,53.6918,53.6738,53.6918,26516.0
2019-11-12 15:25:00,59.83,59.84,59.82,59.83,25276.0,53.6918,53.7008,53.6828,53.6918,25276.0
2019-11-12 15:30:00,59.83,59.84,59.82,59.83,40504.0,53.6918,53.7008,53.6828,53.6918,40504.0
2019-11-12 15:35:00,59.84,59.84,59.83,59.84,6811.0,53.7008,53.7008,53.6918,53.7008,6811.0
2019-11-12 15:40:00,59.83,59.85,59.83,59.85,7637.0,53.6918,53.7097,53.6918,53.7097,7637.0
2019-11-12 15:45:00,59.85,59.85,59.82,59.85,70747.0,53.7097,53.7097,53.6828,53.7097,70747.0
2019-11-12 15:50:00,59.85,59.88,59.84,59.87,95900.0,53.7097,53.7366,53.7008,53.7277,95900.0
2019-11-12 15:55:00,59.87,59.94,59.86,59.92,269586.0,53.7277,53.7905,53.7187,53.7725,269586.0
2019-11-13 09:30:00,59.38,59.45,59.38,59.45,188338.0,53.2879,53.3508,53.2879,53.3508,188338.0
2019-11-13 09:35:00,59.45,59.49,59.45,59.46,67690.0,53.3508,53.3867,53.3508,53.3597,67690.0
2019-11-13 09:40:00,59.46,59.47,59.43,59.44,66421.0,53.3597,53.3687,53.3328,53.3418,66421.0
2019-11-13 09:45:00,59.44,59.46,59.42,59.43,117124.0,53.3418,53.3597,53.3238,53.3328,117124.0
2019-11-13 09:50:00,59.43,59.44,59.41,59.43,96946.0,53.3328,53.3418,53.3149,53.3328,96946.0
2019-11-13 09:55:00,59.44,59.48,59.44,59.48,26080.0,53.3418,53.3777,53.3418,53.3777,26080.0
2019-11-13 10:00:00,59.48,59.51,59.47,59.51,43407.0,53.3777,53.4046,53.3687,53.4046,43407.0
2019-11-13 10:05:00,59.51,59.52,59.5,59.51,19061.0,53.4046,53.4136,53.3956,53.4046,19061.0
2019-11-13 10:10:00,59.52,59.53,59.5,59.51,72365.0,53.4136,53.4226,53.3956,53.4046,72365.0
2019-11-13 10:15:00,59.52,59.53,59.51,59.53,22170.0,53.4136,53.4226,53.4046,53.4226,22170.0
2019-11-13 10:20:00,59.53,59.55,59.53,59.54,15531.0,53.4226,53.4405,53.4226,53.4315,15531.0
2019-11-13 10:25:00,59.54,59.55,59.52,59.54,36492.0,53.4315,53.4405,53.4136,53.4315,36492.0
2019-11-13 10:30:00,59.55,59.56,59.52,59.52,57604.0,53.4405,53.4495,53.4136,53.4136,57604.0
2019-11-13 10:35:00,59.52,59.59,59.51,59.59,69906.0,53.4136,53.4764,53.4046,53.4764,69906.0
2019-11-13 10:40:00,59.6,59.61,59.57,59.58,40529.0,53.4854,53.4943,53.4585,53.4674,40529.0
2019-11-13 10:45:00,59.59,59.62,59.59,59.6,44380.0,53.4764,53.5033,53.4764,53.4854,44380.0
2019-11-13 10:50:00,59.6,59.64,59.6,59.63,1023521.0,53.4854,53.5213,53.4854,53.5123,1023521.0
2019-11-13 10:55:00,59.63,59.64,59.62,59.63,110170.0,53.5123,53.5213,53.5033,53.5123,110170.0
2019-11-13 11:00:00,59.63,59.63,59.61,59.61,216380.0,53.5123,53.5123,53.4943,53.4943,216380.0
2019-11-13 11:05:00,59.61,59.62,59.6,59.6,88565.0,53.4943,53.5033,53.4854,53.4854,88565.0
2019-11-13 11:10:00,59.61,59.61,59.56,59.57,245733.0,53.4943,53.4943,53.4495,53.4585,245733.0
2019-11-13 11:15:00,59.58,59.6,59.58,59.59,95144.0,53.4674,53.4854,53.4674,53.4764,95144.0
2019-11-13 11:20:00,59.59,59.61,59.59,59.61,31853.0,53.4764,53.4943,53.4764,53.4943,31853.0
2019-11-13 11:25:00,59.61,59.62,59.6,59.61,24850.0,53.4943,53.5033,53.4854,53.4943,24850.0
2019-11-13 11:30:00,59.61,59.63,59.58,59.62,138834.0,53.4943,53.5123,53.4674,53.5033,138834.0
2019-11-13 11:35:00,59.62,59.64,59.61,59.63,23256.0,53.5033,53.5213,53.4943,53.5123,23256.0
2019-11-13 11:40:00,59.64,59.69,59.62,59.69,245228.0,53.5213,53.5661,53.5033,53.5661,245228.0
2019-11-13 11:45:00,59.68,59.69,59.67,59.68,47648.0,53.5572,53.5661,53.5482,53.5572,47648.0
2019-11-13 11:50:00,59.68,59.69,59.68,59.69,12468.0,53.5572,53.5661,53.5572,53.5661,12468.0
2019-11-13 11:55:00,59.69,59.7,59.67,59.69,45022.0,53.5661,53.5751,53.5482,53.5661,45022.0
2019-11-13 12:00:00,59.69,59.71,59.67,59.67,30935.0,53.5661,53.5841,53.5482,53.5482,30935.0
2019-11-13 12:05:00,59.68,59.68,59.67,59.68,23666.0,53.5572,53.5572,53.5482,53.5572,23666.0
2019-11-13 12:10:00,59.69,59.71,59.68,59.71,21036.0,53.5661,53.5841,53.5572,53.5841,21036.0
2019-11-13 12:15:00,59.71,59.72,59.7,59.72,58457.0,53.5841,53.5931,53.5751,53.5931,58457.0
2019-11-13 12:20:00,59.72,59.72,59.7,59.72,11137.0,53.5931,53.5931,53.5751,53.5931,11137.0
2019-11-13 12:25:00,59.71,59.72,59.7,59.71,12162.0,53.5841,53.5931,53.5751,53.5841,12162.0
2019-11-13 12:30:00,59.72,59.73,59.71,59.72,48127.0,53.5931,53.602,53.5841,53.5931,48127.0
2019-11-13 12:35:00,59.72,59.75,59.72,59.74,13738.0,53.5931,53.62,53.5931,53.611,13738.0
2019-11-13 12:40:00,59.75,59.75,59.71,59.71,13680.0,53.62,53.62,53.5841,53.5841,13680.0
2019-11-13 12:45:00,59.72,59.73,59.71,59.73,8383.0,53.5931,53.602,53.5841,53.602,8383.0
2019-11-13 12:50:00,59.73,59.73,59.71,59.72,15559.0,53.602,53.602,53.5841,53.5931,15559.0
2019-11-13 12:55:00,59.72,59.73,59.71,59.72,56510.0,53.5931,53.602,53.5841,53.5931,56510.0
2019-11-13 13:00:00,59.72,59.74,59.71,59.72,84589.0,53.5931,53.611,53.5841,53.5931,84589.0
2019-11-13 13:05:00,59.72,59.75,59.72,59.74,14093.0,53.5931,53.62,53.5931,53.611,14093.0
2019-11-13 13:10:00,59.73,59.74,59.71,59.73,437206.0,53.602,53.611,53.5841,53.602,437206.0
2019-11-13 13:15:00,59.72,59.74,59.71,59.73,29303.0,53.5931,53.611,53.5841,53.602,29303.0
2019-11-13 13:20:00,59.73,59.73,59.71,59.71,16553.0,53.602,53.602,53.5841,53.5841,16553.0
2019-11-13 13:25:00,59.71,59.73,59.71,59.71,398211.0,53.5841,53.602,53.5841,53.5841,398211.0
2019-11-13 13:30:00,59.72,59.73,59.71,59.72,26924.0,53.5931,53.602,53.5841,53.5931,26924.0
2019-11-13 13:35:00,59.72,59.73,59.71,59.72,11578.0,53.5931,53.602,53.5841,53.5931,11578.0
2019-11-13 13:40:00,59.72,59.72,59.71,59.72,2824.0,53.5931,53.5931,53.5841,53.5931,2824.0
2019-11-13 13:45:00,59.72,59.74,59.71,59.73,43971.0,53.5931,53.611,53.5841,53.602,43971.0
2019-11-13 13:50:00,59.73,59.75,59.73,59.75,35192.0,53.602,53.62,53.602,53.62,35192.0
2019-11-13 13:55:00,59.75,59.75,59.59,59.66,577256.0,53.62,53.62,53.4764,53.5392,577256.0
2019-11-13 14:00:00,59.67,59.67,59.63,59.66,139678.0,53.5482,53.5482,53.5123,53.5392,139678.0
2019-11-13 14:05:00,59.67,59.68,59.66,59.67,37926.0,53.5482,53.5572,53.5392,53.5482,37926.0
2019-11-13 14:10:00,59.67,59.67,59.63,59.64,70431.0,53.5482,53.5482,53.5123,53.5213,70431.0
2019-11-13 14:15:00,59.65,59.66,59.64,59.65,51305.0,53.5302,53.5392,53.5213,53.5302,51305.0
2019-11-13 14:20:00,59.64,59.65,59.61,59.61,56416.0,53.5213,53.5302,53.4943,53.4943,56416.0
2019-11-13 14:25:00,59.61,59.63,59.6,59.62,31140.0,53.4943,53.5123,53.4854,53.5033,31140.0
2019-11-13 14:30:00,59.62,59.64,59.62,59.63,25879.0,53.5033,53.5213,53.5033,53.5123,25879.0
2019-11-13 14:35:00,59.63,59.63,59.61,59.62,62233.0,53.5123,53.5123,53.4943,53.5033,62233.0
2019-11-13 14:40:00,59.63,59.67,59.63,59.67,15728.0,53.5123,53.5482,53.5123,53.5482,15728.0
2019-11-13 14:45:00,59.66,59.68,59.65,59.67,23122.0,53.5392,53.5572,53.5302,53.5482,23122.0
2019-11-13 14:50:00,59.68,59.69,59.67,59.68,19457.0,53.5572,53.5661,53.5482,53.5572,19457.0
2019-11-13 14:55:00,59.68,59.7,59.68,59.69,13220.0,53.5572,53.5751,53.5572,53.5661,13220.0
2019-11-13 15:00:00,59.7,59.72,59.69,59.72,81782.0,53.5751,53.5931,53.5661,53.5931,81782.0
2019-11-13 15:05:00,59.72,59.73,59.72,59.73,15652.0,53.5931,53.602,53.5931,53.602,15652.0
2019-11-13 15:10:00,59.73,59.74,59.72,59.73,33942.0,53.602,53.611,53.5931,53.602,33942.0
2019-11-13 15:15:00,59.72,59.73,59.71,59.72,24814.0,53.5931,53.602,53.5841,53.5931,24814.0
2019-11-13 15:20:00,59.73,59.73,59.71,59.71,65370.0,53.602,53.602,53.5841,53.5841,65370.0
2019-11-13 15:25:00,59.71,59.72,59.71,59.72,8990.0,53.5841,53.5931,53.5841,53.5931,8990.0
2019-11-13 15:30:00,59.72,59.74,59.69,59.7,75154.0,53.5931,53.611,53.5661,53.5751,75154.0
2019-11-13 15:35:00,59.71,59.71,59.69,59.7,126932.0,53.5841,53.5841,53.5661,53.5751,126932.0
2019-11-13 15:40:00,59.69,59.7,59.67,59.69,96409.0,53.5661,53.5751,53.5482,53.5661,96409.0
2019-11-13 15:45:00,59.69,59.69,59.66,59.67,67814.0,53.5661,53.5661,53.5392,53.5482,67814.0
2019-11-13 15:50:00,59.67,59.67,59.63,59.66,107183.0,53.5482,53.5482,53.5123,53.5392,107183.0
2019-11-13 15:55:00,59.66,59.7,59.66,59.69,216303.0,53.5392,53.5751,53.5392,53.5661,216303.0
2019-11-14 09:30:00,59.21,59.26,59.2,59.26,186539.0,53.1354,53.1803,53.1264,53.1803,186539.0
2019-11-14 09:35:00,59.26,59.29,59.26,59.28,155862.0,53.1803,53.2072,53.1803,53.1982,155862.0
2019-11-14 09:40:00,59.28,59.28,59.25,59.25,145815.0,53.1982,53.1982,53.1713,53.1713,145815.0
2019-11-14 09:45:00,59.25,59.27,59.23,59.27,79916.0,53.1713,53.1892,53.1533,53.1892,79916.0
2019-11-14 09:50:00,59.27,59.3,59.27,59.3,53638.0,53.1892,53.2162,53.1892,53.2162,53638.0
2019-11-14 09:55:00,59.3,59.3,59.28,59.29,13384.0,53.2162,53.2162,53.1982,53.2072,13384.0
2019-11-14 10:00:00,59.29,59.32,59.29,59.32,67029.0,53.2072,53.2341,53.2072,53.2341,67029.0
2019-11-14 10:05:00,59.32,59.33,59.31,59.32,34853.0,53.2341,53.2431,53.2251,53.2341,34853.0
2019-11-14 10:10:00,59.32,59.33,59.31,59.32,24706.0,53.2341,53.2431,53.2251,53.2341,24706.0
2019-11-14 10:15:00,59.32,59.34,59.32,59.33,59450.0,53.2341,53.252,53.2341,53.2431,59450.0
2019-11-14 10:20:00,59.33,59.34,59.32,59.32,24068.0,53.2431,53.252,53.2341,53.2341,24068.0
2019-11-14 10:25:00,59.32,59.33,59.29,59.3,78136.0,53.2341,53.2431,53.2072,53.2162,78136.0
2019-11-14 10:30:00,59.3,59.3,59.28,59.28,47247.0,53.2162,53.2162,53.1982,53.1982,47247.0
2019-11-14 10:35:00,59.28,59.3,59.28,59.28,66803.0,53.1982,53.2162,53.1982,53.1982,66803.0
2019-11-14 10:40:00,59.28,59.3,59.27,59.28,38719.0,53.1982,53.2162,53.1892,53.1982,38719.0
2019-11-14 10:45:00,59.29,59.29,59.27,59.28,33377.0,53.2072,53.2072,53.1892,53.1982,33377.0
2019-11-14 10:50:00,59.28,59.28,59.25,59.26,45702.0,53.1982,53.1982,53.1713,53.1803,45702.0
2019-11-14 10:55:00,59.26,59.26,59.22,59.23,20057.0,53.1803,53.1803,53.1444,53.1533,20057.0
2019-11-14 11:00:00,59.22,59.24,59.2,59.24,131004.0,53.1444,53.1623,53.1264,53.1623,131004.0
2019-11-14 11:05:00,59.24,59.25,59.24,59.24,44042.0,53.1623,53.1713,53.1623,53.1623,44042.0
2019-11-14 11:10:00,59.24,59.3,59.24,59.29,99536.0,53.1623,53.2162,53.1623,53.2072,99536.0
2019-11-14 11:15:00,59.28,59.34,59.28,59.34,52851.0,53.1982,53.252,53.1982,53.252,52851.0
2019-11-14 11:20:00,59.33,59.35,59.32,59.32,44202.0,53.2431,53.261,53.2341,53.2341,44202.0
2019-11-14 11:25:00,59.32,59.34,59.3,59.32,60743.0,53.2341,53.252,53.2162,53.2341,60743.0
2019-11-14 11:30:00,59.33,59.33,59.29,59.3,163031.0,53.2431,53.2431,53.2072,53.2162,163031.0
2019-11-14 11:35:00,59.29,59.29,59.25,59.27,131300.0,53.2072,53.2072,53.1713,53.1892,131300.0
2019-11-14 11:40:00,59.27,59.27,59.24,59.25,79190.0,53.1892,53.1892,53.1623,53.1713,79190.0
2019-11-14 11:45:00,59.25,59.27,59.21,59.22,73770.0,53.1713,53.1892,53.1354,53.1444,73770.0
2019-11-14 11:50:00,59.22,59.25,59.21,59.25,139177.0,53.1444,53.1713,53.1354,53.1713,139177.0
2019-11-14 11:55:00,59.25,59.26,59.22,59.23,116054.0,53.1713,53.1803,53.1444,53.1533,116054.0
2019-11-14 12:00:00,59.22,59.26,59.22,59.26,58806.0,53.1444,53.1803,53.1444,53.1803,58806.0
2019-11-14 12:05:00,59.26,59.28,59.26,59.28,25175.0,53.1803,53.1982,53.1803,53.1982,25175.0
2019-11-14 12:10:00,59.28,59.28,59.26,59.26,22517.0,53.1982,53.1982,53.1803,53.1803,22517.0
2019-11-14 12:15:00,59.27,59.28,59.26,59.28,88722.0,53.1892,53.1982,53.1803,53.1982,88722.0
2019-11-14 12:20:00,59.29,59.29,59.27,59.28,23088.0,53.2072,53.2072,53.1892,53.1982,23088.0
2019-11-14 12:25:00,59.28,59.32,59.28,59.32,39353.0,53.1982,53.2341,53.1982,53.2341,39353.0
2019-11-14 12:30:00,59.31,59.32,59.3,59.32,27303.0,53.2251,53.2341,53.2162,53.2341,27303.0
2019-11-14 12:35:00,59.32,59.33,59.31,59.32,38978.0,53.2341,53.2431,53.2251,53.2341,38978.0
2019-11-14 12:40:00,59.33,59.34,59.32,59.34,8713.0,53.2431,53.252,53.2341,53.252,8713.0
2019-11-14 12:45:00,59.34,59.34,59.32,59.33,11400.0,53.252,53.252,53.2341,53.2431,11400.0
2019-11-14 12:50:00,59.34,59.34,59.33,59.33,50586.0,53.252,53.252,53.2431,53.2431,50586.0
2019-11-14 12:55:00,59.33,59.36,59.32,59.35,14623.0,53.2431,53.27,53.2341,53.261,14623.0
2019-11-14 13:00:00,59.35,59.37,59.34,59.34,62847.0,53.261,53.279,53.252,53.252,62847.0
2019-11-14 13:05:00,59.35,59.35,59.33,59.34,16124.0,53.261,53.261,53.2431,53.252,16124.0
2019-11-14 13:10:00,59.34,59.34,59.32,59.33,12577.0,53.252,53.252,53.2341,53.2431,12577.0
2019-11-14 13:15:00,59.33,59.34,59.33,59.34,29729.0,53.2431,53.252,53.2431,53.252,29729.0
2019-11-14 13:20:00,59.34,59.35,59.34,59.34,12500.0,53.252,53.261,53.252,53.252,12500.0
2019-11-14 13:25:00,59.34,59.35,59.33,59.35,43339.0,53.252,53.261,53.2431,53.261,43339.0
2019-11-14 13:30:00,59.35,59.35,59.34,59.35,19201.0,53.261,53.261,53.252,53.261,19201.0
2019-11-14 13:35:00,59.35,59.36,59.34,59.35,58633.0,53.261,53.27,53.252,53.261,58633.0
2019-11-14 13:40:00,59.35,59.35,59.32,59.33,48944.0,53.261,53.261,53.2341,53.2431,48944.0
2019-11-14 13:45:00,59.33,59.35,59.33,59.34,36058.0,53.2431,53.261,53.2431,53.252,36058.0
2019-11-14 13:50:00,59.34,59.34,59.33,59.34,24556.0,53.252,53.252,53.2431,53.252,24556.0
2019-11-14 13:55:00,59.34,59.35,59.24,59.33,452719.0,53.252,53.261,53.1623,53.2431,452719.0
2019-11-14 14:00:00,59.32,59.35,59.31,59.35,83259.0,53.2341,53.261,53.2251,53.261,83259.0
2019-11-14 14:05:00,59.34,59.36,59.34,59.35,40181.0,53.252,53.27,53.252,53.261,40181.0
2019-11-14 14:10:00,59.36,59.37,59.35,59.36,69421.0,53.27,53.279,53.261,53.27,69421.0
2019-11-14 14:15:00,59.36,59.38,59.36,59.38,46713.0,53.27,53.2879,53.27,53.2879,46713.0
2019-11-14 14:20:00,59.37,59.38,59.36,59.37,30445.0,53.279,53.2879,53.27,53.279,30445.0
2019-11-14 14:25:00,59.36,59.37,59.36,59.37,34647.0,53.27,53.279,53.27,53.279,34647.0
2019-11-14 14:30:00,59.37,59.38,59.36,59.38,30431.0,53.279,53.2879,53.27,53.2879,30431.0
2019-11-14 14:35:00,59.38,59.38,59.36,59.37,48964.0,53.2879,53.2879,53.27,53.279,48964.0
2019-11-14 14:40:00,59.37,59.38,59.36,59.38,70866.0,53.279,53.2879,53.27,53.2879,70866.0
2019-11-14 14:45:00,59.37,59.39,59.36,59.38,90972.0,53.279,53.2969,53.27,53.2879,90972.0
2019-11-14 14:50:00,59.38,59.38,59.37,59.37,14126.0,53.2879,53.2879,53.279,53.279,14126.0
2019-11-14 14:55:00,59.37,59.37,59.36,59.37,25987.0,53.279,53.279,53.27,53.279,25987.0
2019-11-14 15:00:00,59.37,59.38,59.36,59.37,62293.0,53.279,53.2879,53.27,53.279,62293.0
2019-11-14 15:05:00,59.37,59.38,59.37,59.37,33078.0,53.279,53.2879,53.279,53.279,33078.0
2019-11-14 15:10:00,59.38,59.38,59.35,59.36,46180.0,53.2879,53.2879,53.261,53.27,46180.0
2019-11-14 15:15:00,59.35,59.37,59.34,59.37,44505.0,53.261,53.279,53.252,53.279,44505.0
2019-11-14 15:20:00,59.37,59.38,59.36,59.38,71839.0,53.279,53.2879,53.27,53.2879,71839.0
2019-11-14 15:25:00,59.39,59.4,59.38,59.39,30438.0,53.2969,53.3059,53.2879,53.2969,30438.0
2019-11-14 15:30:00,59.39,59.4,59.39,59.4,50098.0,53.2969,53.3059,53.2969,53.3059,50098.0
2019-11-14 15:35:00,59.4,59.43,59.4,59.41,119198.0,53.3059,53.3328,53.3059,53.3149,119198.0
2019-11-14 15:40:00,59.41,59.42,59.4,59.42,378129.0,53.3149,53.3238,53.3059,53.3238,378129.0
2019-11-14 15:45:00,59.41,59.42,59.39,59.4,61884.0,53.3149,53.3238,53.2969,53.3059,61884.0
2019-11-14 15:50:00,59.41,59.45,59.4,59.42,128987.0,53.3149,53.3508,53.3059,53.3238,128987.0
2019-11-14 15:55:00,59.43,59.45,59.41,59.44,324513.0,53.3328,53.3508,53.3149,53.3418,324513.0
2019-11-15 09:30:00,59.58,59.6,59.57,59.58,92177.0,53.4674,53.4854,53.4585,53.4674,92177.0
2019-11-15 09:35:00,59.59,59.59,59.57,59.58,43672.0,53.4764,53.4764,53.4585,53.4674,43672.0
2019-11-15 09:40:00,59.59,59.61,59.58,59.61,126651.0,53.4764,53.4943,53.4674,53.4943,126651.0
2019-11-15 09:45:00,59.62,59.63,59.61,59.62,65047.0,53.5033,53.5123,53.4943,53.5033,65047.0
2019-11-15 09:50:00,59.62,59.62,59.61,59.62,21281.0,53.5033,53.5033,53.4943,53.5033,21281.0
2019-11-15 09:55:00,59.61,59.61,59.57,59.57,78604.0,53.4943,53.4943,53.4585,53.4585,78604.0
2019-11-15 10:00:00,59.57,59.59,59.57,59.58,76930.0,53.4585,53.4764,53.4585,53.4674,76930.0
2019-11-15 10:05:00,59.58,59.6,59.57,59.58,34302.0,53.4674,53.4854,53.4585,53.4674,34302.0
2019-11-15 10:10:00,59.58,59.61,59.57,59.61,85119.0,53.4674,53.4943,53.4585,53.4943,85119.0
2019-11-15 10:15:00,59.61,59.64,59.6,59.63,167126.0,53.4943,53.5213,53.4854,53.5123,167126.0
2019-11-15 10:20:00,59.63,59.66,59.63,59.65,35495.0,53.5123,53.5392,53.5123,53.5302,35495.0
2019-11-15 10:25:00,59.64,59.65,59.63,59.65,31266.0,53.5213,53.5302,53.5123,53.5302,31266.0
2019-11-15 10:30:00,59.64,59.66,59.64,59.65,37884.0,53.5213,53.5392,53.5213,53.5302,37884.0
2019-11-15 10:35:00,59.65,59.66,59.64,59.65,21847.0,53.5302,53.5392,53.5213,53.5302,21847.0
2019-11-15 10:40:00,59.65,59.67,59.65,59.67,111165.0,53.5302,53.5482,53.5302,53.5482,111165.0
2019-11-15 10:45:00,59.67,59.68,59.66,59.67,488812.0,53.5482,53.5572,53.5392,53.5482,488812.0
2019-11-15 10:50:00,59.68,59.68,59.67,59.68,5772.0,53.5572,53.5572,53.5482,53.5572,5772.0
2019-11-15 10:55:00,59.68,59.7,59.67,59.69,112026.0,53.5572,53.5751,53.5482,53.5661,112026.0
2019-11-15 11:00:00,59.69,59.73,59.69,59.72,77341.0,53.5661,53.602,53.5661,53.5931,77341.0
2019-11-15 11:05:00,59.72,59.73,59.72,59.73,21623.0,53.5931,53.602,53.5931,53.602,21623.0
2019-11-15 11:10:00,59.72,59.73,59.71,59.72,52158.0,53.5931,53.602,53.5841,53.5931,52158.0
2019-11-15 11:15:00,59.71,59.72,59.7,59.7,38844.0,53.5841,53.5931,53.5751,53.5751,38844.0
2019-11-15 11:20:00,59.7,59.71,59.69,59.7,61571.0,53.5751,53.5841,53.5661,53.5751,61571.0
2019-11-15 11:25:00,59.69,59.73,59.69,59.73,76105.0,53.5661,53.602,53.5661,53.602,76105.0
2019-11-15 11:30:00,59.72,59.75,59.72,59.73,40491.0,53.5931,53.62,53.5931,53.602,40491.0
2019-11-15 11:35:00,59.73,59.74,59.72,59.73,33680.0,53.602,53.611,53.5931,53.602,33680.0
2019-11-15 11:40:00,59.73,59.74,59.71,59.71,87038.0,53.602,53.611,53.5841,53.5841,87038.0
2019-11-15 11:45:00,59.71,59.72,59.68,59.69,28701.0,53.5841,53.5931,53.5572,53.5661,28701.0
2019-11-15 11:50:00,59.69,59.71,59.69,59.7,14675.0,53.5661,53.5841,53.5661,53.5751,14675.0
2019-11-15 11:55:00,59.7,59.72,59.7,59.72,10634.0,53.5751,53.5931,53.5751,53.5931,10634.0
2019-11-15 12:00:00,59.71,59.74,59.71,59.73,69650.0,53.5841,53.611,53.5841,53.602,69650.0
2019-11-15 12:05:00,59.74,59.75,59.73,59.74,12459.0,53.611,53.62,53.602,53.611,12459.0
2019-11-15 12:10:00,59.74,59.75,59.72,59.73,69027.0,53.611,53.62,53.5931,53.602,69027.0
2019-11-15 12:15:00,59.73,59.75,59.73,59.74,16400.0,53.602,53.62,53.602,53.611,16400.0
2019-11-15 12:20:00,59.73,59.74,59.73,59.73,6575.0,53.602,53.611,53.602,53.602,6575.0
2019-11-15 12:25:00,59.73,59.74,59.71,59.72,34655.0,53.602,53.611,53.5841,53.5931,34655.0
2019-11-15 12:30:00,59.72,59.74,59.71,59.73,13598.0,53.5931,53.611,53.5841,53.602,13598.0
2019-11-15 12:35:00,59.73,59.74,59.72,59.73,11557.0,53.602,53.611,53.5931,53.602,11557.0
2019-11-15 12:40:00,59.73,59.76,59.72,59.76,111424.0,53.602,53.629,53.5931,53.629,111424.0
2019-11-15 12:45:00,59.76,59.76,59.74,59.76,9279.0,53.629,53.629,53.611,53.629,9279.0
2019-11-15 12:50:00,59.76,59.76,59.73,59.74,21250.0,53.629,53.629,53.602,53.611,21250.0
2019-11-15 12:55:00,59.74,59.74,59.72,59.74,12607.0,53.611,53.611,53.5931,53.611,12607.0
2019-11-15 13:00:00,59.73,59.74,59.72,59.74,21443.0,53.602,53.611,53.5931,53.611,21443.0
2019-11-15 13:05:00,59.74,59.75,59.73,59.75,14924.0,53.611,53.62,53.602,53.62,14924.0
2019-11-15 13:10:00,59.75,59.75,59.74,59.75,8796.0,53.62,53.62,53.611,53.62,8796.0
2019-11-15 13:15:00,59.75,59.75,59.74,59.74,4757.0,53.62,53.62,53.611,53.611,4757.0
2019-11-15 13:20:00,59.74,59.74,59.72,59.72,14862.0,53.611,53.611,53.5931,53.5931,14862.0
2019-11-15 13:25:00,59.73,59.74,59.72,59.73,12979.0,53.602,53.611,53.5931,53.602,12979.0
2019-11-15 13:30:00,59.73,59.73,59.72,59.72,14556.0,53.602,53.602,53.5931,53.5931,14556.0
2019-11-15 13:35:00,59.72,59.72,59.71,59.71,5591.0,53.5931,53.5931,53.5841,53.5841,5591.0
2019-11-15 13:40:00,59.71,59.73,59.71,59.72,40416.0,53.5841,53.602,53.5841,53.5931,40416.0
2019-11-15 13:45:00,59.72,59.72,59.7,59.71,8339.0,53.5931,53.5931,53.5751,53.5841,8339.0
2019-11-15 13:50:00,59.72,59.72,59.71,59.72,2528.0,53.5931,53.5931,53.5841,53.5931,2528.0
2019-11-15 13:55:00,59.72,59.72,59.7,59.7,4872.0,53.5931,53.5931,53.5751,53.5751,4872.0
2019-11-15 14:00:00,59.71,59.71,59.7,59.7,4843.0,53.5841,53.5841,53.5751,53.5751,4843.0
2019-11-15 14:05:00,59.7,59.71,59.7,59.71,23087.0,53.5751,53.5841,53.5751,53.5841,23087.0
2019-11-15 14:10:00,59.71,59.73,59.7,59.73,74719.0,53.5841,53.602,53.5751,53.602,74719.0
2019-11-15 14:15:00,59.73,59.73,59.71,59.72,41844.0,53.602,53.602,53.5841,53.5931,41844.0
2019-11-15 14:20:00,59.71,59.72,59.71,59.71,13075.0,53.5841,53.5931,53.5841,53.5841,13075.0
2019-11-15 14:25:00,59.71,59.72,59.68,59.68,158731.0,53.5841,53.5931,53.5572,53.5572,158731.0
2019-11-15 14:30:00,59.68,59.7,59.68,59.7,63183.0,53.5572,53.5751,53.5572,53.5751,63183.0
2019-11-15 14:35:00,59.7,59.71,59.69,59.71,12400.0,53.5751,53.5841,53.5661,53.5841,12400.0
2019-11-15 14:40:00,59.71,59.72,59.7,59.72,65518.0,53.5841,53.5931,53.5751,53.5931,65518.0
2019-11-15 14:45:00,59.72,59.72,59.71,59.71,19800.0,53.5931,53.5931,53.5841,53.5841,19800.0
2019-11-15 14:50:00,59.72,59.72,59.7,59.72,7804.0,53.5931,53.5931,53.5751,53.5931,7804.0
2019-11-15 14:55:00,59.72,59.72,59.7,59.71,98870.0,53.5931,53.5931,53.5751,53.5841,98870.0
2019-11-15 15:00:00,59.71,59.72,59.7,59.71,43021.0,53.5841,53.5931,53.5751,53.5841,43021.0
2019-11-15 15:05:00,59.71,59.72,59.71,59.72,48287.0,53.5841,53.5931,53.5841,53.5931,48287.0
2019-11-15 15:10:00,59.72,59.72,59.71,59.71,10079.0,53.5931,53.5931,53.5841,53.5841,10079.0
2019-11-15 15:15:00,59.71,59.71,59.7,59.71,31115.0,53.5841,53.5841,53.5751,53.5841,31115.0
2019-11-15 15:20:00,59.71,59.71,59.68,59.68,34880.0,53.5841,53.5841,53.5572,53.5572,34880.0
2019-11-15 15:25:00,59.68,59.68,59.65,59.66,40061.0,53.5572,53.5572,53.5302,53.5392,40061.0
2019-11-15 15:30:00,59.66,59.67,59.65,59.65,49627.0,53.5392,53.5482,53.5302,53.5302,49627.0
2019-11-15 15:35:00,59.65,59.67,59.64,59.64,48014.0,53.5302,53.5482,53.5213,53.5213,48014.0
2019-11-15 15:40:00,59.65,59.66,59.63,59.65,49144.0,53.5302,53.5392,53.5123,53.5302,49144.0
2019-11-15 15:45:00,59.66,59.69,59.65,59.69,271631.0,53.5392,53.5661,53.5302,53.5661,271631.0
2019-11-15 15:50:00,59.69,59.71,59.68,59.7,82893.0,53.5661,53.5841,53.5572,53.5751,82893.0
2019-11-15 15:55:00,59.7,59.76,59.7,59.76,355624.0,53.5751,53.629,53.5751,53.629,355624.0
2019-11-18 09:30:00,59.68,59.69,59.64,59.66,98639.0,53.5572,53.5661,53.5213,53.5392,98639.0
2019-11-18 09:35:00,59.66,59.67,59.63,59.66,56920.0,53.5392,53.5482,53.5123,53.5392,56920.0
2019-11-18 09:40:00,59.65,59.66,59.61,59.61,52398.0,53.5302,53.5392,53.4943,53.4943,52398.0
2019-11-18 09:45:00,59.61,59.63,59.59,59.62,205880.0,53.4943,53.5123,53.4764,53.5033,205880.0
2019-11-18 09:50:00,59.63,59.64,59.62,59.62,44162.0,53.5123,53.5213,53.5033,53.5033,44162.0
2019-11-18 09:55:00,59.62,59.67,59.62,59.67,60398.0,53.5033,53.5482,53.5033,53.5482,60398.0
2019-11-18 10:00:00,59.67,59.68,59.66,59.67,104846.0,53.5482,53.5572,53.5392,53.5482,104846.0
2019-11-18 10:05:00,59.67,59.7,59.67,59.69,53387.0,53.5482,53.5751,53.5482,53.5661,53387.0
2019-11-18 10:10:00,59.68,59.71,59.68,59.68,39595.0,53.5572,53.5841,53.5572,53.5572,39595.0
2019-11-18 10:15:00,59.69,59.69,59.63,59.63,123466.0,53.5661,53.5661,53.5123,53.5123,123466.0
2019-11-18 10:20:00,59.64,59.67,59.61,59.63,72858.0,53.5213,53.5482,53.4943,53.5123,72858.0
2019-11-18 10:25:00,59.62,59.63,59.58,59.6,55748.0,53.5033,53.5123,53.4674,53.4854,55748.0
2019-11-18 10:30:00,59.6,59.64,59.59,59.63,81427.0,53.4854,53.5213,53.4764,53.5123,81427.0
2019-11-18 10:35:00,59.62,59.63,59.6,59.63,94170.0,53.5033,53.5123,53.4854,53.5123,94170.0
2019-11-18 10:40:00,59.63,59.64,59.62,59.63,14099.0,53.5123,53.5213,53.5033,53.5123,14099.0
2019-11-18 10:45:00,59.63,59.68,59.62,59.67,62844.0,53.5123,53.5572,53.5033,53.5482,62844.0
2019-11-18 10:50:00,59.68,59.7,59.67,59.69,79587.0,53.5572,53.5751,53.5482,53.5661,79587.0
2019-11-18 10:55:00,59.7,59.74,59.69,59.73,66607.0,53.5751,53.611,53.5661,53.602,66607.0
2019-11-18 11:00:00,59.73,59.74,59.72,59.72,21200.0,53.602,53.611,53.5931,53.5931,21200.0
2019-11-18 11:05:00,59.73,59.73,59.7,59.7,21067.0,53.602,53.602,53.5751,53.5751,21067.0
2019-11-18 11:10:00,59.7,59.76,59.7,59.71,110767.0,53.5751,53.629,53.5751,53.5841,110767.0
2019-11-18 11:15:00,59.71,59.74,59.71,59.72,56611.0,53.5841,53.611,53.5841,53.5931,56611.0
2019-11-18 11:20:00,59.73,59.76,59.72,59.76,33217.0,53.602,53.629,53.5931,53.629,33217.0
2019-11-18 11:25:00,59.75,59.76,59.74,59.76,123763.0,53.62,53.629,53.611,53.629,123763.0
2019-11-18 11:30:00,59.76,59.8,59.75,59.8,221036.0,53.629,53.6649,53.62,53.6649,221036.0
2019-11-18 11:35:00,59.8,59.8,59.78,59.79,56568.0,53.6649,53.6649,53.6469,53.6559,56568.0
2019-11-18 11:40:00,59.79,59.79,59.78,59.78,21656.0,53.6559,53.6559,53.6469,53.6469,21656.0
2019-11-18 11:45:00,59.78,59.81,59.77,59.8,58599.0,53.6469,53.6738,53.6379,53.6649,58599.0
2019-11-18 11:50:00,59.8,59.81,59.79,59.8,32650.0,53.6649,53.6738,53.6559,53.6649,32650.0
2019-11-18 11:55:00,59.8,59.8,59.79,59.79,21336.0,53.6649,53.6649,53.6559,53.6559,21336.0
2019-11-18 12:00:00,59.79,59.8,59.79,59.8,6611.0,53.6559,53.6649,53.6559,53.6649,6611.0
2019-11-18 12:05:00,59.79,59.8,59.79,59.8,37091.0,53.6559,53.6649,53.6559,53.6649,37091.0
2019-11-18 12:10:00,59.79,59.81,59.79,59.79,20734.0,53.6559,53.6738,53.6559,53.6559,20734.0
2019-11-18 12:15:00,59.8,59.82,59.79,59.81,23415.0,53.6649,53.6828,53.6559,53.6738,23415.0
2019-11-18 12:20:00,59.81,59.82,59.81,59.81,7100.0,53.6738,53.6828,53.6738,53.6738,7100.0
2019-11-18 12:25:00,59.81,59.81,59.79,59.79,21900.0,53.6738,53.6738,53.6559,53.6559,21900.0
2019-11-18 12:30:00,59.79,59.8,59.78,59.8,13619.0,53.6559,53.6649,53.6469,53.6649,13619.0
2019-11-18 12:35:00,59.8,59.83,59.79,59.83,47603.0,53.6649,53.6918,53.6559,53.6918,47603.0
2019-11-18 12:40:00,59.83,59.83,59.81,59.82,31967.0,53.6918,53.6918,53.6738,53.6828,31967.0
2019-11-18 12:45:00,59.81,59.82,59.81,59.81,7273.0,53.6738,53.6828,53.6738,53.6738,7273.0
2019-11-18 12:50:00,59.81,59.82,59.8,59.81,209753.0,53.6738,53.6828,53.6649,53.6738,209753.0
2019-11-18 12:55:00,59.82,59.84,59.81,59.84,18136.0,53.6828,53.7008,53.6738,53.7008,18136.0
2019-11-18 13:00:00,59.84,59.84,59.82,59.83,13783.0,53.7008,53.7008,53.6828,53.6918,13783.0
2019-11-18 13:05:00,59.83,59.83,59.81,59.83,21970.0,53.6918,53.6918,53.6738,53.6918,21970.0
2019-11-18 13:10:00,59.82,59.83,59.81,59.83,16773.0,53.6828,53.6918,53.6738,53.6918,16773.0
2019-11-18 13:15:00,59.82,59.83,59.81,59.81,20162.0,53.6828,53.6918,53.6738,53.6738,20162.0
2019-11-18 13:20:00,59.81,59.82,59.81,59.82,27892.0,53.6738,53.6828,53.6738,53.6828,27892.0
2019-11-18 13:25:00,59.83,59.83,59.81,59.81,8835.0,53.6918,53.6918,53.6738,53.6738,8835.0
2019-11-18 13:30:00,59.82,59.82,59.81,59.82,7245.0,53.6828,53.6828,53.6738,53.6828,7245.0
2019-11-18 13:35:00,59.83,59.83,59.82,59.83,14376.0,53.6918,53.6918,53.6828,53.6918,14376.0
2019-11-18 13:40:00,59.82,59.86,59.82,59.84,75253.0,53.6828,53.7187,53.6828,53.7008,75253.0
2019-11-18 13:45:00,59.85,59.85,59.84,59.84,16630.0,53.7097,53.7097,53.7008,53.7008,16630.0
2019-11-18 13:50:00,59.85,59.85,59.83,59.83,22744.0,53.7097,53.7097,53.6918,53.6918,22744.0
2019-11-18 13:55:00,59.83,59.84,59.83,59.84,1031.0,53.6918,53.7008,53.6918,53.7008,1031.0
2019-11-18 14:00:00,59.84,59.85,59.81,59.81,58194.0,53.7008,53.7097,53.6738,53.6738,58194.0
2019-11-18 14:05:00,59.81,59.83,59.81,59.82,3300.0,53.6738,53.6918,53.6738,53.6828,3300.0
2019-11-18 14:10:00,59.82,59.83,59.82,59.83,2363.0,53.6828,53.6918,53.6828,53.6918,2363.0
2019-11-18 14:15:00,59.83,59.84,59.82,59.84,8399.0,53.6918,53.7008,53.6828,53.7008,8399.0
2019-11-18 14:20:00,59.84,59.85,59.83,59.85,4519.0,53.7008,53.7097,53.6918,53.7097,4519.0
2019-11-18 14:25:00,59.85,59.85,59.83,59.83,16052.0,53.7097,53.7097,53.6918,53.6918,16052.0
2019-11-18 14:30:00,59.83,59.83,59.82,59.83,9941.0,53.6918,53.6918,53.6828,53.6918,9941.0
2019-11-18 14:35:00,59.83,59.84,59.82,59.84,81915.0,53.6918,53.7008,53.6828,53.7008,81915.0
2019-11-18 14:40:00,59.84,59.86,59.83,59.85,43361.0,53.7008,53.7187,53.6918,53.7097,43361.0
2019-11-18 14:45:00,59.85,59.86,59.83,59.83,9989.0,53.7097,53.7187,53.6918,53.6918,9989.0
2019-11-18 14:50:00,59.84,59.84,59.82,59.83,191255.0,53.7008,53.7008,53.6828,53.6918,191255.0
2019-11-18 14:55:00,59.83,59.83,59.81,59.83,32889.0,53.6918,53.6918,53.6738,53.6918,32889.0
2019-11-18 15:00:00,59.82,59.84,59.82,59.83,7854.0,53.6828,53.7008,53.6828,53.6918,7854.0
2019-11-18 15:05:00,59.82,59.83,59.82,59.82,6900.0,53.6828,53.6918,53.6828,53.6828,6900.0
2019-11-18 15:10:00,59.82,59.82,59.8,59.81,47050.0,53.6828,53.6828,53.6649,53.6738,47050.0
2019-11-18 15:15:00,59.82,59.82,59.77,59.79,89814.0,53.6828,53.6828,53.6379,53.6559,89814.0
2019-11-18 15:20:00,59.79,59.8,59.78,59.8,42434.0,53.6559,53.6649,53.6469,53.6649,42434.0
2019-11-18 15:25:00,59.8,59.81,59.8,59.8,57505.0,53.6649,53.6738,53.6649,53.6649,57505.0
2019-11-18 15:30:00,59.8,59.81,59.79,59.8,19061.0,53.6649,53.6738,53.6559,53.6649,19061.0
2019-11-18 15:35:00,59.79,59.8,59.77,59.78,44033.0,53.6559,53.6649,53.6379,53.6469,44033.0
2019-11-18 15:40:00,59.79,59.79,59.78,59.79,28260.0,53.6559,53.6559,53.6469,53.6559,28260.0
2019-11-18 15:45:00,59.79,59.79,59.78,59.79,17011.0,53.6559,53.6559,53.6469,53.6559,17011.0
2019-11-18 15:50:00,59.78,59.81,59.77,59.8,132659.0,53.6469,53.6738,53.6379,53.6649,132659.0
2019-11-18 15:55:00,59.81,59.83,59.79,59.83,171604.0,53.6738,53.6918,53.6559,53.6918,171604.0
2019-11-19 09:30:00,59.75,59.79,59.73,59.75,24491.0,53.62,53.6559,53.602,53.62,24491.0
2019-11-19 09:35:00,59.75,59.75,59.73,59.73,24196.0,53.62,53.62,53.602,53.602,24196.0
2019-11-19 09:40:00,59.73,59.73,59.69,59.7,21846.0,53.602,53.602,53.5661,53.5751,21846.0
2019-11-19 09:45:00,59.71,59.72,59.69,59.71,29501.0,53.5841,53.5931,53.5661,53.5841,29501.0
2019-11-19 09:50:00,59.7,59.7,59.67,59.69,35660.0,53.5751,53.5751,53.5482,53.5661,35660.0
2019-11-19 09:55:00,59.69,59.7,59.67,59.69,46388.0,53.5661,53.5751,53.5482,53.5661,46388.0
2019-11-19 10:00:00,59.69,59.7,59.64,59.64,115350.0,53.5661,53.5751,53.5213,53.5213,115350.0
2019-11-19 10:05:00,59.64,59.65,59.62,59.62,49684.0,53.5213,53.5302,53.5033,53.5033,49684.0
2019-11-19 10:10:00,59.63,59.65,59.62,59.63,32481.0,53.5123,53.5302,53.5033,53.5123,32481.0
2019-11-19 10:15:00,59.62,59.66,59.61,59.65,22651.0,53.5033,53.5392,53.4943,53.5302,22651.0
2019-11-19 10:20:00,59.65,59.66,59.63,59.66,34192.0,53.5302,53.5392,53.5123,53.5392,34192.0
2019-11-19 10:25:00,59.66,59.68,59.63,59.68,84271.0,53.5392,53.5572,53.5123,53.5572,84271.0
2019-11-19 10:30:00,59.68,59.68,59.62,59.66,142633.0,53.5572,53.5572,53.5033,53.5392,142633.0
2019-11-19 10:35:00,59.67,59.67,59.64,59.66,47963.0,53.5482,53.5482,53.5213,53.5392,47963.0
2019-11-19 10:40:00,59.66,59.67,59.65,59.65,26348.0,53.5392,53.5482,53.5302,53.5302,26348.0
2019-11-19 10:45:00,59.65,59.65,59.6,59.6,27526.0,53.5302,53.5302,53.4854,53.4854,27526.0
2019-11-19 10:50:00,59.6,59.6,59.54,59.55,60147.0,53.4854,53.4854,53.4315,53.4405,60147.0
2019-11-19 10:55:00,59.54,59.54,59.49,59.52,60294.0,53.4315,53.4315,53.3867,53.4136,60294.0
2019-11-19 11:00:00,59.52,59.55,59.51,59.53,20927.0,53.4136,53.4405,53.4046,53.4226,20927.0
2019-11-19 11:05:00,59.53,59.56,59.52,59.54,33865.0,53.4226,53.4495,53.4136,53.4315,33865.0
2019-11-19 11:10:00,59.55,59.58,59.53,59.57,293521.0,53.4405,53.4674,53.4226,53.4585,293521.0
2019-11-19 11:15:00,59.57,59.58,59.55,59.56,96111.0,53.4585,53.4674,53.4405,53.4495,96111.0
2019-11-19 11:20:00,59.57,59.57,59.54,59.55,31344.0,53.4585,53.4585,53.4315,53.4405,31344.0
2019-11-19 11:25:00,59.56,59.6,59.56,59.59,72219.0,53.4495,53.4854,53.4495,53.4764,72219.0
2019-11-19 11:30:00,59.59,59.6,59.58,59.6,127790.0,53.4764,53.4854,53.4674,53.4854,127790.0
2019-11-19 11:35:00,59.6,59.68,59.58,59.63,320761.0,53.4854,53.5572,53.4674,53.5123,320761.0
2019-11-19 11:40:00,59.64,59.64,59.6,59.6,60558.0,53.5213,53.5213,53.4854,53.4854,60558.0
2019-11-19 11:45:00,59.6,59.6,59.57,59.58,30515.0,53.4854,53.4854,53.4585,53.4674,30515.0
2019-11-19 11:50:00,59.58,59.59,59.57,59.59,38380.0,53.4674,53.4764,53.4585,53.4764,38380.0
2019-11-19 11:55:00,59.6,59.62,59.58,59.62,16201.0,53.4854,53.5033,53.4674,53.5033,16201.0
2019-11-19 12:00:00,59.62,59.63,59.61,59.62,5500.0,53.5033,53.5123,53.4943,53.5033,5500.0
2019-11-19 12:05:00,59.62,59.62,59.55,59.6,294987.0,53.5033,53.5033,53.4405,53.4854,294987.0
2019-11-19 12:10:00,59.6,59.63,59.59,59.63,12252.0,53.4854,53.5123,53.4764,53.5123,12252.0
2019-11-19 12:15:00,59.62,59.65,59.62,59.64,4391.0,53.5033,53.5302,53.5033,53.5213,4391.0
2019-11-19 12:20:00,59.64,59.65,59.64,59.65,10261.0,53.5213,53.5302,53.5213,53.5302,10261.0
2019-11-19 12:25:00,59.65,59.66,59.63,59.64,16517.0,53.5302,53.5392,53.5123,53.5213,16517.0
2019-11-19 12:30:00,59.64,59.65,59.61,59.61,38544.0,53.5213,53.5302,53.4943,53.4943,38544.0
2019-11-19 12:35:00,59.6,59.61,59.6,59.61,25248.0,53.4854,53.4943,53.4854,53.4943,25248.0
2019-11-19 12:40:00,59.6,59.61,59.57,59.58,49625.0,53.4854,53.4943,53.4585,53.4674,49625.0
2019-11-19 12:45:00,59.57,59.59,59.57,59.59,6809.0,53.4585,53.4764,53.4585,53.4764,6809.0
2019-11-19 12:50:00,59.6,59.61,59.59,59.6,4021.0,53.4854,53.4943,53.4764,53.4854,4021.0
2019-11-19 12:55:00,59.6,59.63,59.59,59.62,9400.0,53.4854,53.5123,53.4764,53.5033,9400.0
2019-11-19 13:00:00,59.61,59.62,59.59,59.61,25919.0,53.4943,53.5033,53.4764,53.4943,25919.0
2019-11-19 13:05:00,59.61,59.61,59.59,59.61,7235.0,53.4943,53.4943,53.4764,53.4943,7235.0
2019-11-19 13:10:00,59.6,59.61,59.59,59.61,10000.0,53.4854,53.4943,53.4764,53.4943,10000.0
2019-11-19 13:15:00,59.62,59.62,59.61,59.62,20155.0,53.5033,53.5033,53.4943,53.5033,20155.0
2019-11-19 13:20:00,59.62,59.63,59.61,59.61,9337.0,53.5033,53.5123,53.4943,53.4943,9337.0
2019-11-19 13:25:00,59.61,59.61,59.6,59.6,2900.0,53.4943,53.4943,53.4854,53.4854,2900.0
2019-11-19 13:30:00,59.6,59.61,59.59,59.61,5775.0,53.4854,53.4943,53.4764,53.4943,5775.0
2019-11-19 13:35:00,59.61,59.62,59.6,59.62,6337.0,53.4943,53.5033,53.4854,53.5033,6337.0
2019-11-19 13:40:00,59.62,59.63,59.6,59.61,34163.0,53.5033,53.5123,53.4854,53.4943,34163.0
2019-11-19 13:45:00,59.61,59.63,59.61,59.63,16336.0,53.4943,53.5123,53.4943,53.5123,16336.0
2019-11-19 13:50:00,59.63,59.64,59.61,59.62,17536.0,53.5123,53.5213,53.4943,53.5033,17536.0
2019-11-19 13:55:00,59.62,59.63,59.61,59.62,6600.0,53.5033,53.5123,53.4943,53.5033,6600.0
2019-11-19 14:00:00,59.62,59.64,59.62,59.63,12403.0,53.5033,53.5213,53.5033,53.5123,12403.0
2019-11-19 14:05:00,59.64,59.66,59.63,59.64,18767.0,53.5213,53.5392,53.5123,53.5213,18767.0
2019-11-19 14:10:00,59.64,59.65,59.63,59.63,7270.0,53.5213,53.5302,53.5123,53.5123,7270.0
2019-11-19 14:15:00,59.64,59.64,59.63,59.64,13094.0,53.5213,53.5213,53.5123,53.5213,13094.0
2019-11-19 14:20:00,59.64,59.66,59.63,59.65,30450.0,53.5213,53.5392,53.5123,53.5302,30450.0
2019-11-19 14:25:00,59.66,59.67,59.65,59.66,24948.0,53.5392,53.5482,53.5302,53.5392,24948.0
2019-11-19 14:30:00,59.66,59.66,59.65,59.65,115029.0,53.5392,53.5392,53.5302,53.5302,115029.0
2019-11-19 14:35:00,59.66,59.66,59.65,59.65,13943.0,53.5392,53.5392,53.5302,53.5302,13943.0
2019-11-19 14:40:00,59.64,59.65,59.64,59.65,18554.0,53.5213,53.5302,53.5213,53.5302,18554.0
2019-11-19 14:45:00,59.65,59.66,59.64,59.66,10456.0,53.5302,53.5392,53.5213,53.5392,10456.0
2019-11-19 14:50:00,59.65,59.65,59.62,59.63,202853.0,53.5302,53.5302,53.5033,53.5123,202853.0
2019-11-19 14:55:00,59.63,59.64,59.62,59.63,19865.0,53.5123,53.5213,53.5033,53.5123,19865.0
2019-11-19 15:00:00,59.62,59.63,59.62,59.62,5466.0,53.5033,53.5123,53.5033,53.5033,5466.0
2019-11-19 15:05:00,59.63,59.65,59.63,59.65,7811.0,53.5123,53.5302,53.5123,53.5302,7811.0
2019-11-19 15:10:00,59.65,59.67,59.64,59.66,8488.0,53.5302,53.5482,53.5213,53.5392,8488.0
2019-11-19 15:15:00,59.65,59.65,59.64,59.65,2990.0,53.5302,53.5302,53.5213,53.5302,2990.0
2019-11-19 15:20:00,59.64,59.65,59.63,59.64,34517.0,53.5213,53.5302,53.5123,53.5213,34517.0
2019-11-19 15:25:00,59.64,59.65,59.63,59.63,21141.0,53.5213,53.5302,53.5123,53.5123,21141.0
2019-11-19 15:30:00,59.63,59.64,59.63,59.63,20328.0,53.5123,53.5213,53.5123,53.5123,20328.0
2019-11-19 15:35:00,59.63,59.65,59.62,59.65,67347.0,53.5123,53.5302,53.5033,53.5302,67347.0
2019-11-19 15:40:00,59.65,59.65,59.64,59.65,56595.0,53.5302,53.5302,53.5213,53.5302,56595.0
2019-11-19 15:45:00,59.65,59.65,59.62,59.65,159800.0,53.5302,53.5302,53.5033,53.5302,159800.0
2019-11-19 15:50:00,59.64,59.64,59.61,59.63,81438.0,53.5213,53.5213,53.4943,53.5123,81438.0
2019-11-19 15:55:00,59.63,59.66,59.61,59.63,209885.0,53.5123,53.5392,53.4943,53.5123,209885.0
2019-11-20 09:30:00,59.51,59.53,59.47,59.52,82893.0,53.4046,53.4226,53.3687,53.4136,82893.0
2019-11-20 09:35:00,59.51,59.54,59.5,59.54,96115.0,53.4046,53.4315,53.3956,53.4315,96115.0
2019-11-20 09:40:00,59.54,59.54,59.52,59.53,73366.0,53.4315,53.4315,53.4136,53.4226,73366.0
2019-11-20 09:45:00,59.53,59.55,59.53,59.55,35602.0,53.4226,53.4405,53.4226,53.4405,35602.0
2019-11-20 09:50:00,59.55,59.57,59.53,59.53,45513.0,53.4405,53.4585,53.4226,53.4226,45513.0
2019-11-20 09:55:00,59.54,59.57,59.54,59.57,98175.0,53.4315,53.4585,53.4315,53.4585,98175.0
2019-11-20 10:00:00,59.58,59.61,59.57,59.6,122507.0,53.4674,53.4943,53.4585,53.4854,122507.0
2019-11-20 10:05:00,59.6,59.61,59.59,59.59,49787.0,53.4854,53.4943,53.4764,53.4764,49787.0
2019-11-20 10:10:00,59.59,59.6,59.57,59.58,77471.0,53.4764,53.4854,53.4585,53.4674,77471.0
2019-11-20 10:15:00,59.57,59.58,59.56,59.57,23589.0,53.4585,53.4674,53.4495,53.4585,23589.0
2019-11-20 10:20:00,59.57,59.57,59.54,59.54,13592.0,53.4585,53.4585,53.4315,53.4315,13592.0
2019-11-20 10:25:00,59.55,59.6,59.54,59.6,11221.0,53.4405,53.4854,53.4315,53.4854,11221.0
2019-11-20 10:30:00,59.6,59.64,59.6,59.64,16970.0,53.4854,53.5213,53.4854,53.5213,16970.0
2019-11-20 10:35:00,59.64,59.65,59.63,59.64,25759.0,53.5213,53.5302,53.5123,53.5213,25759.0
2019-11-20 10:40:00,59.64,59.65,59.63,59.64,22543.0,53.5213,53.5302,53.5123,53.5213,22543.0
2019-11-20 10:45:00,59.64,59.65,59.61,59.64,345891.0,53.5213,53.5302,53.4943,53.5213,345891.0
2019-11-20 10:50:00,59.65,59.67,59.64,59.66,43295.0,53.5302,53.5482,53.5213,53.5392,43295.0
2019-11-20 10:55:00,59.65,59.65,59.6,59.61,49992.0,53.5302,53.5302,53.4854,53.4943,49992.0
2019-11-20 11:00:00,59.61,59.64,59.6,59.63,39405.0,53.4943,53.5213,53.4854,53.5123,39405.0
2019-11-20 11:05:00,59.63,59.63,59.59,59.6,38859.0,53.5123,53.5123,53.4764,53.4854,38859.0
2019-11-20 11:10:00,59.6,59.61,59.59,59.6,46987.0,53.4854,53.4943,53.4764,53.4854,46987.0
2019-11-20 11:15:00,59.6,59.61,59.58,59.58,133110.0,53.4854,53.4943,53.4674,53.4674,133110.0
2019-11-20 11:20:00,59.58,59.61,59.57,59.6,56022.0,53.4674,53.4943,53.4585,53.4854,56022.0
2019-11-20 11:25:00,59.6,59.6,59.56,59.56,19715.0,53.4854,53.4854,53.4495,53.4495,19715.0
2019-11-20 11:30:00,59.56,59.56,59.51,59.54,71645.0,53.4495,53.4495,53.4046,53.4315,71645.0
2019-11-20 11:35:00,59.54,59.56,59.54,59.54,55944.0,53.4315,53.4495,53.4315,53.4315,55944.0
2019-11-20 11:40:00,59.54,59.55,59.51,59.54,31856.0,53.4315,53.4405,53.4046,53.4315,31856.0
2019-11-20 11:45:00,59.54,59.54,59.52,59.54,14917.0,53.4315,53.4315,53.4136,53.4315,14917.0
2019-11-20 11:50:00,59.54,59.54,59.52,59.54,24748.0,53.4315,53.4315,53.4136,53.4315,24748.0
2019-11-20 11:55:00,59.54,59.55,59.52,59.53,20770.0,53.4315,53.4405,53.4136,53.4226,20770.0
2019-11-20 12:00:00,59.53,59.54,59.51,59.53,5633.0,53.4226,53.4315,53.4046,53.4226,5633.0
2019-11-20 12:05:00,59.53,59.55,59.52,59.55,17644.0,53.4226,53.4405,53.4136,53.4405,17644.0
2019-11-20 12:10:00,59.55,59.57,59.55,59.55,11491.0,53.4405,53.4585,53.4405,53.4405,11491.0
2019-11-20 12:15:00,59.54,59.56,59.54,59.55,5000.0,53.4315,53.4495,53.4315,53.4405,5000.0
2019-11-20 12:20:00,59.55,59.55,59.53,59.55,4827.0,53.4405,53.4405,53.4226,53.4405,4827.0
2019-11-20 12:25:00,59.55,59.56,59.54,59.55,11690.0,53.4405,53.4495,53.4315,53.4405,11690.0
2019-11-20 12:30:00,59.55,59.55,59.52,59.53,9799.0,53.4405,53.4405,53.4136,53.4226,9799.0
2019-11-20 12:35:00,59.53,59.55,59.53,59.54,14769.0,53.4226,53.4405,53.4226,53.4315,14769.0
2019-11-20 12:40:00,59.54,59.55,59.53,59.55,7172.0,53.4315,53.4405,53.4226,53.4405,7172.0
2019-11-20 12:45:00,59.55,59.55,59.53,59.53,9645.0,53.4405,53.4405,53.4226,53.4226,9645.0
2019-11-20 12:50:00,59.53,59.53,59.48,59.5,19579.0,53.4226,53.4226,53.3777,53.3956,19579.0
2019-11-20 12:55:00,59.5,59.5,59.35,59.44,1066293.0,53.3956,53.3956,53.261,53.3418,1066293.0
2019-11-20 13:00:00,59.44,59.44,59.39,59.41,206099.0,53.3418,53.3418,53.2969,53.3149,206099.0
2019-11-20 13:05:00,59.4,59.4,59.34,59.35,259794.0,53.3059,53.3059,53.252,53.261,259794.0
2019-11-20 13:10:00,59.34,59.35,59.29,59.31,361240.0,53.252,53.261,53.2072,53.2251,361240.0
2019-11-20 13:15:00,59.31,59.32,59.26,59.26,120455.0,53.2251,53.2341,53.1803,53.1803,120455.0
2019-11-20 13:20:00,59.25,59.3,59.25,59.27,252773.0,53.1713,53.2162,53.1713,53.1892,252773.0
2019-11-20 13:25:00,59.27,59.33,59.27,59.29,43340.0,53.1892,53.2431,53.1892,53.2072,43340.0
2019-11-20 13:30:00,59.29,59.31,59.27,59.3,50493.0,53.2072,53.2251,53.1892,53.2162,50493.0
2019-11-20 13:35:00,59.3,59.31,59.27,59.27,24839.0,53.2162,53.2251,53.1892,53.1892,24839.0
2019-11-20 13:40:00,59.27,59.31,59.27,59.28,26871.0,53.1892,53.2251,53.1892,53.1982,26871.0
2019-11-20 13:45:00,59.28,59.3,59.27,59.29,26212.0,53.1982,53.2162,53.1892,53.2072,26212.0
2019-11-20 13:50:00,59.29,59.42,59.28,59.41,848511.0,53.2072,53.3238,53.1982,53.3149,848511.0
2019-11-20 13:55:00,59.41,59.42,59.32,59.35,328889.0,53.3149,53.3238,53.2341,53.261,328889.0
2019-11-20 14:00:00,59.34,59.37,59.32,59.34,85795.0,53.252,53.279,53.2341,53.252,85795.0
2019-11-20 14:05:00,59.34,59.35,59.29,59.32,121493.0,53.252,53.261,53.2072,53.2341,121493.0
2019-11-20 14:10:00,59.32,59.36,59.32,59.33,14653.0,53.2341,53.27,53.2341,53.2431,14653.0
2019-11-20 14:15:00,59.33,59.36,59.31,59.35,32055.0,53.2431,53.27,53.2251,53.261,32055.0
2019-11-20 14:20:00,59.36,59.36,59.33,59.33,35770.0,53.27,53.27,53.2431,53.2431,35770.0
2019-11-20 14:25:00,59.34,59.39,59.33,59.38,65253.0,53.252,53.2969,53.2431,53.2879,65253.0
2019-11-20 14:30:00,59.38,59.41,59.38,59.41,91373.0,53.2879,53.3149,53.2879,53.3149,91373.0
2019-11-20 14:35:00,59.41,59.43,59.4,59.43,68658.0,53.3149,53.3328,53.3059,53.3328,68658.0
2019-11-20 14:40:00,59.43,59.45,59.42,59.43,94108.0,53.3328,53.3508,53.3238,53.3328,94108.0
2019-11-20 14:45:00,59.44,59.44,59.4,59.42,28533.0,53.3418,53.3418,53.3059,53.3238,28533.0
2019-11-20 14:50:00,59.42,59.43,59.4,59.41,35879.0,53.3238,53.3328,53.3059,53.3149,35879.0
2019-11-20 14:55:00,59.41,59.42,59.4,59.41,21758.0,53.3149,53.3238,53.3059,53.3149,21758.0
2019-11-20 15:00:00,59.41,59.43,59.4,59.42,85984.0,53.3149,53.3328,53.3059,53.3238,85984.0
2019-11-20 15:05:00,59.42,59.45,59.41,59.44,106746.0,53.3238,53.3508,53.3149,53.3418,106746.0
2019-11-20 15:10:00,59.44,59.46,59.43,59.45,23771.0,53.3418,53.3597,53.3328,53.3508,23771.0
2019-11-20 15:15:00,59.45,59.45,59.42,59.43,50260.0,53.3508,53.3508,53.3238,53.3328,50260.0
2019-11-20 15:20:00,59.42,59.43,59.42,59.42,69826.0,53.3238,53.3328,53.3238,53.3238,69826.0
2019-11-20 15:25:00,59.43,59.44,59.42,59.42,87303.0,53.3328,53.3418,53.3238,53.3238,87303.0
2019-11-20 15:30:00,59.42,59.42,59.4,59.41,41814.0,53.3238,53.3238,53.3059,53.3149,41814.0
2019-11-20 15:35:00,59.42,59.43,59.4,59.41,33397.0,53.3238,53.3328,53.3059,53.3149,33397.0
2019-11-20 15:40:00,59.41,59.44,59.41,59.44,50197.0,53.3149,53.3418,53.3149,53.3418,50197.0
2019-11-20 15:45:00,59.44,59.45,59.43,59.44,68536.0,53.3418,53.3508,53.3328,53.3418,68536.0
2019-11-20 15:50:00,59.44,59.45,59.43,59.45,89665.0,53.3418,53.3508,53.3328,53.3508,89665.0
2019-11-20 15:55:00,59.45,59.47,59.42,59.44,197688.0,53.3508,53.3687,53.3238,53.3418,197688.0
2019-11-21 09:30:00,59.51,59.54,59.48,59.48,26033.0,53.4046,53.4315,53.3777,53.3777,26033.0
2019-11-21 09:35:00,59.48,59.49,59.48,59.49,49070.0,53.3777,53.3867,53.3777,53.3867,49070.0
2019-11-21 09:40:00,59.48,59.48,59.45,59.46,23963.0,53.3777,53.3777,53.3508,53.3597,23963.0
2019-11-21 09:45:00,59.47,59.5,59.46,59.47,32781.0,53.3687,53.3956,53.3597,53.3687,32781.0
2019-11-21 09:50:00,59.48,59.51,59.48,59.5,18843.0,53.3777,53.4046,53.3777,53.3956,18843.0
2019-11-21 09:55:00,59.49,59.5,59.47,59.47,40328.0,53.3867,53.3956,53.3687,53.3687,40328.0
2019-11-21 10:00:00,59.47,59.48,59.44,59.46,21462.0,53.3687,53.3777,53.3418,53.3597,21462.0
2019-11-21 10:05:00,59.46,59.5,59.43,59.49,66294.0,53.3597,53.3956,53.3328,53.3867,66294.0
2019-11-21 10:10:00,59.49,59.49,59.47,59.48,20131.0,53.3867,53.3867,53.3687,53.3777,20131.0
2019-11-21 10:15:00,59.47,59.48,59.36,59.36,105461.0,53.3687,53.3777,53.27,53.27,105461.0
2019-11-21 10:20:00,59.36,59.38,59.34,59.35,42872.0,53.27,53.2879,53.252,53.261,42872.0
2019-11-21 10:25:00,59.34,59.38,59.34,59.37,51814.0,53.252,53.2879,53.252,53.279,51814.0
2019-11-21 10:30:00,59.36,59.38,59.34,59.35,24707.0,53.27,53.2879,53.252,53.261,24707.0
2019-11-21 10:35:00,59.35,59.39,59.34,59.39,31107.0,53.261,53.2969,53.252,53.2969,31107.0
2019-11-21 10:40:00,59.39,59.42,59.39,59.41,24660.0,53.2969,53.3238,53.2969,53.3149,24660.0
2019-11-21 10:45:00,59.41,59.43,59.4,59.42,26424.0,53.3149,53.3328,53.3059,53.3238,26424.0
2019-11-21 10:50:00,59.42,59.44,59.4,59.41,48139.0,53.3238,53.3418,53.3059,53.3149,48139.0
2019-11-21 10:55:00,59.41,59.45,59.4,59.45,8508.0,53.3149,53.3508,53.3059,53.3508,8508.0
2019-11-21 11:00:00,59.45,59.51,59.43,59.48,166776.0,53.3508,53.4046,53.3328,53.3777,166776.0
2019-11-21 11:05:00,59.47,59.49,59.47,59.48,91180.0,53.3687,53.3867,53.3687,53.3777,91180.0
2019-11-21 11:10:00,59.48,59.48,59.45,59.45,20300.0,53.3777,53.3777,53.3508,53.3508,20300.0
2019-11-21 11:15:00,59.45,59.46,59.43,59.44,32128.0,53.3508,53.3597,53.3328,53.3418,32128.0
2019-11-21 11:20:00,59.44,59.46,59.44,59.46,18110.0,53.3418,53.3597,53.3418,53.3597,18110.0
2019-11-21 11:25:00,59.46,59.48,59.43,59.44,19040.0,53.3597,53.3777,53.3328,53.3418,19040.0
2019-11-21 11:30:00,59.44,59.46,59.41,59.41,20238.0,53.3418,53.3597,53.3149,53.3149,20238.0
2019-11-21 11:35:00,59.41,59.43,59.4,59.41,19581.0,53.3149,53.3328,53.3059,53.3149,19581.0
2019-11-21 11:40:00,59.42,59.44,59.42,59.44,13240.0,53.3238,53.3418,53.3238,53.3418,13240.0
2019-11-21 11:45:00,59.44,59.47,59.44,59.46,11600.0,53.3418,53.3687,53.3418,53.3597,11600.0
2019-11-21 11:50:00,59.46,59.46,59.42,59.44,26034.0,53.3597,53.3597,53.3238,53.3418,26034.0
2019-11-21 11:55:00,59.44,59.45,59.43,59.43,18357.0,53.3418,53.3508,53.3328,53.3328,18357.0
2019-11-21 12:00:00,59.43,59.44,59.41,59.44,58531.0,53.3328,53.3418,53.3149,53.3418,58531.0
2019-11-21 12:05:00,59.44,59.46,59.44,59.46,20393.0,53.3418,53.3597,53.3418,53.3597,20393.0
2019-11-21 12:10:00,59.46,59.48,59.45,59.46,43993.0,53.3597,53.3777,53.3508,53.3597,43993.0
2019-11-21 12:15:00,59.46,59.46,59.45,59.45,17228.0,53.3597,53.3597,53.3508,53.3508,17228.0
2019-11-21 12:20:00,59.44,59.48,59.44,59.48,29499.0,53.3418,53.3777,53.3418,53.3777,29499.0
2019-11-21 12:25:00,59.47,59.48,59.46,59.46,105496.0,53.3687,53.3777,53.3597,53.3597,105496.0
2019-11-21 12:30:00,59.47,59.5,59.46,59.49,21050.0,53.3687,53.3956,53.3597,53.3867,21050.0
2019-11-21 12:35:00,59.5,59.51,59.49,59.5,45664.0,53.3956,53.4046,53.3867,53.3956,45664.0
2019-11-21 12:40:00,59.51,59.52,59.51,59.52,12604.0,53.4046,53.4136,53.4046,53.4136,12604.0
2019-11-21 12:45:00,59.52,59.52,59.49,59.5,71754.0,53.4136,53.4136,53.3867,53.3956,71754.0
2019-11-21 12:50:00,59.5,59.51,59.5,59.51,8204.0,53.3956,53.4046,53.3956,53.4046,8204.0
2019-11-21 12:55:00,59.51,59.52,59.49,59.52,24091.0,53.4046,53.4136,53.3867,53.4136,24091.0
2019-11-21 13:00:00,59.51,59.52,59.5,59.51,15355.0,53.4046,53.4136,53.3956,53.4046,15355.0
2019-11-21 13:05:00,59.51,59.53,59.51,59.53,15333.0,53.4046,53.4226,53.4046,53.4226,15333.0
2019-11-21 13:10:00,59.53,59.53,59.5,59.51,6693.0,53.4226,53.4226,53.3956,53.4046,6693.0
2019-11-21 13:15:00,59.51,59.53,59.5,59.53,13603.0,53.4046,53.4226,53.3956,53.4226,13603.0
2019-11-21 13:20:00,59.52,59.52,59.5,59.51,26983.0,53.4136,53.4136,53.3956,53.4046,26983.0
2019-11-21 13:25:00,59.51,59.52,59.51,59.52,13094.0,53.4046,53.4136,53.4046,53.4136,13094.0
2019-11-21 13:30:00,59.51,59.52,59.49,59.5,15054.0,53.4046,53.4136,53.3867,53.3956,15054.0
2019-11-21 13:35:00,59.49,59.5,59.48,59.49,66053.0,53.3867,53.3956,53.3777,53.3867,66053.0
2019-11-21 13:40:00,59.49,59.5,59.48,59.48,17523.0,53.3867,53.3956,53.3777,53.3777,17523.0
2019-11-21 13:45:00,59.48,59.49,59.48,59.48,6763.0,53.3777,53.3867,53.3777,53.3777,6763.0
2019-11-21 13:50:00,59.49,59.5,59.47,59.48,32264.0,53.3867,53.3956,53.3687,53.3777,32264.0
2019-11-21 13:55:00,59.47,59.48,59.45,59.46,17255.0,53.3687,53.3777,53.3508,53.3597,17255.0
2019-11-21 14:00:00,59.46,59.46,59.41,59.42,57189.0,53.3597,53.3597,53.3149,53.3238,57189.0
2019-11-21 14:05:00,59.43,59.49,59.43,59.49,65040.0,53.3328,53.3867,53.3328,53.3867,65040.0
2019-11-21 14:10:00,59.48,59.5,59.47,59.49,29575.0,53.3777,53.3956,53.3687,53.3867,29575.0
2019-11-21 14:15:00,59.49,59.51,59.49,59.51,43231.0,53.3867,53.4046,53.3867,53.4046,43231.0
2019-11-21 14:20:00,59.51,59.54,59.51,59.53,30851.0,53.4046,53.4315,53.4046,53.4226,30851.0
2019-11-21 14:25:00,59.53,59.53,59.51,59.52,7881.0,53.4226,53.4226,53.4046,53.4136,7881.0
2019-11-21 14:30:00,59.53,59.55,59.52,59.55,28010.0,53.4226,53.4405,53.4136,53.4405,28010.0
2019-11-21 14:35:00,59.55,59.55,59.54,59.55,7047.0,53.4405,53.4405,53.4315,53.4405,7047.0
2019-11-21 14:40:00,59.55,59.55,59.54,59.54,6316.0,53.4405,53.4405,53.4315,53.4315,6316.0
2019-11-21 14:45:00,59.54,59.54,59.53,59.54,29549.0,53.4315,53.4315,53.4226,53.4315,29549.0
2019-11-21 14:50:00,59.53,59.54,59.53,59.54,6059.0,53.4226,53.4315,53.4226,53.4315,6059.0
2019-11-21 14:55:00,59.53,59.54,59.52,59.52,28533.0,53.4226,53.4315,53.4136,53.4136,28533.0
2019-11-21 15:00:00,59.52,59.53,59.52,59.52,8200.0,53.4136,53.4226,53.4136,53.4136,8200.0
2019-11-21 15:05:00,59.52,59.52,59.5,59.51,14502.0,53.4136,53.4136,53.3956,53.4046,14502.0
2019-11-21 15:10:00,59.51,59.51,59.5,59.51,18088.0,53.4046,53.4046,53.3956,53.4046,18088.0
2019-11-21 15:15:00,59.51,59.51,59.49,59.5,37345.0,53.4046,53.4046,53.3867,53.3956,37345.0
2019-11-21 15:20:00,59.49,59.5,59.48,59.49,23479.0,53.3867,53.3956,53.3777,53.3867,23479.0
2019-11-21 15:25:00,59.49,59.5,59.48,59.5,32947.0,53.3867,53.3956,53.3777,53.3956,32947.0
2019-11-21 15:30:00,59.5,59.5,59.49,59.49,23112.0,53.3956,53.3956,53.3867,53.3867,23112.0
2019-11-21 15:35:00,59.49,59.5,59.48,59.48,46040.0,53.3867,53.3956,53.3777,53.3777,46040.0
2019-11-21 15:40:00,59.49,59.5,59.47,59.49,39497.0,53.3867,53.3956,53.3687,53.3867,39497.0
2019-11-21 15:45:00,59.49,59.5,59.48,59.48,38607.0,53.3867,53.3956,53.3777,53.3777,38607.0
2019-11-21 15:50:00,59.47,59.48,59.44,59.47,281498.0,53.3687,53.3777,53.3418,53.3687,281498.0
2019-11-21 15:55:00,59.46,59.5,59.46,59.48,195036.0,53.3597,53.3956,53.3597,53.3777,195036.0
2019-11-22 09:30:00,59.55,59.58,59.55,59.58,36056.0,53.4405,53.4674,53.4405,53.4674,36056.0
2019-11-22 09:35:00,59.58,59.62,59.57,59.59,33649.0,53.4674,53.5033,53.4585,53.4764,33649.0
2019-11-22 09:40:00,59.59,59.59,59.56,59.56,66307.0,53.4764,53.4764,53.4495,53.4495,66307.0
2019-11-22 09:45:00,59.57,59.58,59.55,59.58,147043.0,53.4585,53.4674,53.4405,53.4674,147043.0
2019-11-22 09:50:00,59.58,59.59,59.57,59.59,28500.0,53.4674,53.4764,53.4585,53.4764,28500.0
2019-11-22 09:55:00,59.58,59.61,59.58,59.59,246815.0,53.4674,53.4943,53.4674,53.4764,246815.0
2019-11-22 10:00:00,59.59,59.6,59.57,59.59,94576.0,53.4764,53.4854,53.4585,53.4764,94576.0
2019-11-22 10:05:00,59.59,59.59,59.55,59.56,88955.0,53.4764,53.4764,53.4405,53.4495,88955.0
2019-11-22 10:10:00,59.56,59.58,59.55,59.58,125966.0,53.4495,53.4674,53.4405,53.4674,125966.0
2019-11-22 10:15:00,59.57,59.6,59.56,59.57,56645.0,53.4585,53.4854,53.4495,53.4585,56645.0
2019-11-22 10:20:00,59.56,59.58,59.56,59.58,9447.0,53.4495,53.4674,53.4495,53.4674,9447.0
2019-11-22 10:25:00,59.58,59.6,59.53,59.54,19852.0,53.4674,53.4854,53.4226,53.4315,19852.0
2019-11-22 10:30:00,59.54,59.55,59.51,59.53,54079.0,53.4315,53.4405,53.4046,53.4226,54079.0
2019-11-22 10:35:00,59.54,59.54,59.52,59.54,25802.0,53.4315,53.4315,53.4136,53.4315,25802.0
2019-11-22 10:40:00,59.54,59.55,59.52,59.53,4800.0,53.4315,53.4405,53.4136,53.4226,4800.0
2019-11-22 10:45:00,59.53,59.54,59.53,59.53,11410.0,53.4226,53.4315,53.4226,53.4226,11410.0
2019-11-22 10:50:00,59.53,59.54,59.5,59.51,25698.0,53.4226,53.4315,53.3956,53.4046,25698.0
2019-11-22 10:55:00,59.5,59.53,59.5,59.52,267845.0,53.3956,53.4226,53.3956,53.4136,267845.0
2019-11-22 11:00:00,59.51,59.52,59.45,59.48,90729.0,53.4046,53.4136,53.3508,53.3777,90729.0
2019-11-22 11:05:00,59.47,59.49,59.44,59.48,8995.0,53.3687,53.3867,53.3418,53.3777,8995.0
2019-11-22 11:10:00,59.49,59.5,59.45,59.46,11263.0,53.3867,53.3956,53.3508,53.3597,11263.0
2019-11-22 11:15:00,59.46,59.48,59.43,59.45,15356.0,53.3597,53.3777,53.3328,53.3508,15356.0
2019-11-22 11:20:00,59.44,59.46,59.44,59.46,8875.0,53.3418,53.3597,53.3418,53.3597,8875.0
2019-11-22 11:25:00,59.45,59.47,59.44,59.46,27832.0,53.3508,53.3687,53.3418,53.3597,27832.0
2019-11-22 11:30:00,59.46,59.46,59.45,59.46,31640.0,53.3597,53.3597,53.3508,53.3597,31640.0
2019-11-22 11:35:00,59.46,59.47,59.45,59.47,13323.0,53.3597,53.3687,53.3508,53.3687,13323.0
2019-11-22 11:40:00,59.47,59.48,59.46,59.47,24336.0,53.3687,53.3777,53.3597,53.3687,24336.0
2019-11-22 11:45:00,59.47,59.5,59.46,59.49,42543.0,53.3687,53.3956,53.3597,53.3867,42543.0
2019-11-22 11:50:00,59.49,59.5,59.48,59.5,92325.0,53.3867,53.3956,53.3777,53.3956,92325.0
2019-11-22 11:55:00,59.49,59.5,59.48,59.48,12501.0,53.3867,53.3956,53.3777,53.3777,12501.0
2019-11-22 12:00:00,59.49,59.5,59.48,59.5,8691.0,53.3867,53.3956,53.3777,53.3956,8691.0
2019-11-22 12:05:00,59.5,59.51,59.49,59.51,59695.0,53.3956,53.4046,53.3867,53.4046,59695.0
2019-11-22 12:10:00,59.51,59.52,59.5,59.51,14405.0,53.4046,53.4136,53.3956,53.4046,14405.0
2019-11-22 12:15:00,59.51,59.51,59.49,59.51,7530.0,53.4046,53.4046,53.3867,53.4046,7530.0
2019-11-22 12:20:00,59.51,59.52,59.5,59.52,85814.0,53.4046,53.4136,53.3956,53.4136,85814.0
2019-11-22 12:25:00,59.52,59.53,59.51,59.52,37785.0,53.4136,53.4226,53.4046,53.4136,37785.0
2019-11-22 12:30:00,59.52,59.53,59.51,59.51,2400.0,53.4136,53.4226,53.4046,53.4046,2400.0
2019-11-22 12:35:00,59.52,59.52,59.51,59.52,13765.0,53.4136,53.4136,53.4046,53.4136,13765.0
2019-11-22 12:40:00,59.51,59.52,59.51,59.51,7254.0,53.4046,53.4136,53.4046,53.4046,7254.0
2019-11-22 12:45:00,59.52,59.52,59.51,59.51,10947.0,53.4136,53.4136,53.4046,53.4046,10947.0
2019-11-22 12:50:00,59.52,59.52,59.51,59.51,11245.0,53.4136,53.4136,53.4046,53.4046,11245.0
2019-11-22 12:55:00,59.52,59.52,59.51,59.52,16039.0,53.4136,53.4136,53.4046,53.4136,16039.0
2019-11-22 13:00:00,59.52,59.52,59.51,59.52,16087.0,53.4136,53.4136,53.4046,53.4136,16087.0
2019-11-22 13:05:00,59.52,59.53,59.52,59.53,11222.0,53.4136,53.4226,53.4136,53.4226,11222.0
2019-11-22 13:10:00,59.53,59.54,59.53,59.54,20417.0,53.4226,53.4315,53.4226,53.4315,20417.0
2019-11-22 13:15:00,59.54,59.55,59.53,59.55,18385.0,53.4315,53.4405,53.4226,53.4405,18385.0
2019-11-22 13:20:00,59.54,59.56,59.54,59.56,6591.0,53.4315,53.4495,53.4315,53.4495,6591.0
2019-11-22 13:25:00,59.56,59.56,59.54,59.54,24553.0,53.4495,53.4495,53.4315,53.4315,24553.0
2019-11-22 13:30:00,59.55,59.55,59.54,59.55,3022.0,53.4405,53.4405,53.4315,53.4405,3022.0
2019-11-22 13:35:00,59.55,59.55,59.53,59.54,7337.0,53.4405,53.4405,53.4226,53.4315,7337.0
2019-11-22 13:40:00,59.53,59.54,59.52,59.54,11685.0,53.4226,53.4315,53.4136,53.4315,11685.0
2019-11-22 13:45:00,59.54,59.55,59.53,59.53,3379.0,53.4315,53.4405,53.4226,53.4226,3379.0
2019-11-22 13:50:00,59.52,59.53,59.52,59.53,36826.0,53.4136,53.4226,53.4136,53.4226,36826.0
2019-11-22 13:55:00,59.53,59.55,59.52,59.55,15429.0,53.4226,53.4405,53.4136,53.4405,15429.0
2019-11-22 14:00:00,59.55,59.55,59.52,59.53,7051.0,53.4405,53.4405,53.4136,53.4226,7051.0
2019-11-22 14:05:00,59.52,59.53,59.52,59.53,6435.0,53.4136,53.4226,53.4136,53.4226,6435.0
2019-11-22 14:10:00,59.53,59.54,59.52,59.53,37966.0,53.4226,53.4315,53.4136,53.4226,37966.0
2019-11-22 14:15:00,59.52,59.53,59.51,59.53,23022.0,53.4136,53.4226,53.4046,53.4226,23022.0
2019-11-22 14:20:00,59.53,59.54,59.52,59.53,31202.0,53.4226,53.4315,53.4136,53.4226,31202.0
2019-11-22 14:25:00,59.53,59.54,59.52,59.54,15553.0,53.4226,53.4315,53.4136,53.4315,15553.0
2019-11-22 14:30:00,59.54,59.55,59.53,59.55,8753.0,53.4315,53.4405,53.4226,53.4405,8753.0
2019-11-22 14:35:00,59.55,59.55,59.54,59.54,77198.0,53.4405,53.4405,53.4315,53.4315,77198.0
2019-11-22 14:40:00,59.54,59.55,59.53,59.54,96436.0,53.4315,53.4405,53.4226,53.4315,96436.0
2019-11-22 14:45:00,59.54,59.54,59.52,59.52,24453.0,53.4315,53.4315,53.4136,53.4136,24453.0
2019-11-22 14:50:00,59.53,59.53,59.52,59.53,16117.0,53.4226,53.4226,53.4136,53.4226,16117.0
2019-11-22 14:55:00,59.53,59.53,59.52,59.53,13730.0,53.4226,53.4226,53.4136,53.4226,13730.0
2019-11-22 15:00:00,59.53,59.54,59.52,59.53,33400.0,53.4226,53.4315,53.4136,53.4226,33400.0
2019-11-22 15:05:00,59.53,59.53,59.52,59.52,22718.0,53.4226,53.4226,53.4136,53.4136,22718.0
2019-11-22 15:10:00,59.53,59.54,59.53,59.54,25533.0,53.4226,53.4315,53.4226,53.4315,25533.0
2019-11-22 15:15:00,59.54,59.56,59.53,59.55,88421.0,53.4315,53.4495,53.4226,53.4405,88421.0
2019-11-22 15:20:00,59.55,59.55,59.54,59.55,18658.0,53.4405,53.4405,53.4315,53.4405,18658.0
2019-11-22 15:25:00,59.55,59.56,59.54,59.54,43165.0,53.4405,53.4495,53.4315,53.4315,43165.0
2019-11-22 15:30:00,59.54,59.56,59.54,59.55,34940.0,53.4315,53.4495,53.4315,53.4405,34940.0
2019-11-22 15:35:00,59.55,59.56,59.54,59.55,30765.0,53.4405,53.4495,53.4315,53.4405,30765.0
2019-11-22 15:40:00,59.55,59.57,59.55,59.56,84344.0,53.4405,53.4585,53.4405,53.4495,84344.0
2019-11-22 15:45:00,59.56,59.57,59.55,59.55,97106.0,53.4495,53.4585,53.4405,53.4405,97106.0
2019-11-22 15:50:00,59.55,59.57,59.54,59.55,209990.0,53.4405,53.4585,53.4315,53.4405,209990.0
2019-11-22 15:55:00,59.55,59.59,59.55,59.57,277836.0,53.4405,53.4764,53.4405,53.4585,277836.0
2019-11-25 09:30:00,59.83,59.88,59.81,59.87,36917.0,53.6918,53.7366,53.6738,53.7277,36917.0
2019-11-25 09:35:00,59.87,59.88,59.86,59.87,35776.0,53.7277,53.7366,53.7187,53.7277,35776.0
2019-11-25 09:40:00,59.88,59.89,59.85,59.86,225429.0,53.7366,53.7456,53.7097,53.7187,225429.0
2019-11-25 09:45:00,59.87,59.88,59.86,59.88,63417.0,53.7277,53.7366,53.7187,53.7366,63417.0
2019-11-25 09:50:00,59.88,59.9,59.87,59.89,34461.0,53.7366,53.7546,53.7277,53.7456,34461.0
2019-11-25 09:55:00,59.9,59.91,59.88,59.88,52487.0,53.7546,53.7636,53.7366,53.7366,52487.0
2019-11-25 10:00:00,59.88,59.91,59.87,59.91,52888.0,53.7366,53.7636,53.7277,53.7636,52888.0
2019-11-25 10:05:00,59.91,59.93,59.9,59.93,50050.0,53.7636,53.7815,53.7546,53.7815,50050.0
2019-11-25 10:10:00,59.93,59.95,59.93,59.94,83515.0,53.7815,53.7995,53.7815,53.7905,83515.0
2019-11-25 10:15:00,59.94,59.94,59.91,59.92,62929.0,53.7905,53.7905,53.7636,53.7725,62929.0
2019-11-25 10:20:00,59.92,59.92,59.9,59.92,46128.0,53.7725,53.7725,53.7546,53.7725,46128.0
2019-11-25 10:25:00,59.92,59.92,59.9,59.91,68974.0,53.7725,53.7725,53.7546,53.7636,68974.0
2019-11-25 10:30:00,59.91,59.94,59.9,59.93,82345.0,53.7636,53.7905,53.7546,53.7815,82345.0
2019-11-25 10:35:00,59.92,59.93,59.91,59.92,15891.0,53.7725,53.7815,53.7636,53.7725,15891.0
2019-11-25 10:40:00,59.92,59.93,59.91,59.92,89964.0,53.7725,53.7815,53.7636,53.7725,89964.0
2019-11-25 10:45:00,59.92,59.92,59.9,59.91,435454.0,53.7725,53.7725,53.7546,53.7636,435454.0
2019-11-25 10:50:00,59.91,59.91,59.89,59.89,95416.0,53.7636,53.7636,53.7456,53.7456,95416.0
2019-11-25 10:55:00,59.9,59.9,59.86,59.86,88144.0,53.7546,53.7546,53.7187,53.7187,88144.0
2019-11-25 11:00:00,59.86,59.87,59.85,59.86,118321.0,53.7187,53.7277,53.7097,53.7187,118321.0
2019-11-25 11:05:00,59.86,59.87,59.85,59.86,70335.0,53.7187,53.7277,53.7097,53.7187,70335.0
2019-11-25 11:10:00,59.85,59.86,59.84,59.86,345975.0,53.7097,53.7187,53.7008,53.7187,345975.0
2019-11-25 11:15:00,59.87,59.88,59.86,59.87,75423.0,53.7277,53.7366,53.7187,53.7277,75423.0
2019-11-25 11:20:00,59.88,59.89,59.86,59.88,66547.0,53.7366,53.7456,53.7187,53.7366,66547.0
2019-11-25 11:25:00,59.88,59.89,59.87,59.87,39198.0,53.7366,53.7456,53.7277,53.7277,39198.0
2019-11-25 11:30:00,59.87,59.87,59.86,59.86,20711.0,53.7277,53.7277,53.7187,53.7187,20711.0
2019-11-25 11:35:00,59.87,59.87,59.86,59.86,12184.0,53.7277,53.7277,53.7187,53.7187,12184.0
2019-11-25 11:40:00,59.87,59.88,59.86,59.87,14511.0,53.7277,53.7366,53.7187,53.7277,14511.0
2019-11-25 11:45:00,59.87,59.87,59.84,59.85,31386.0,53.7277,53.7277,53.7008,53.7097,31386.0
2019-11-25 11:50:00,59.86,59.87,59.85,59.85,33581.0,53.7187,53.7277,53.7097,53.7097,33581.0
2019-11-25 11:55:00,59.85,59.86,59.84,59.86,35310.0,53.7097,53.7187,53.7008,53.7187,35310.0
2019-11-25 12:00:00,59.86,59.87,59.86,59.87,15730.0,53.7187,53.7277,53.7187,53.7277,15730.0
2019-11-25 12:05:00,59.87,59.87,59.86,59.87,16518.0,53.7277,53.7277,53.7187,53.7277,16518.0
2019-11-25 12:10:00,59.87,59.87,59.86,59.86,29428.0,53.7277,53.7277,53.7187,53.7187,29428.0
2019-11-25 12:15:00,59.86,59.87,59.86,59.87,21851.0,53.7187,53.7277,53.7187,53.7277,21851.0
2019-11-25 12:20:00,59.87,59.88,59.86,59.88,21611.0,53.7277,53.7366,53.7187,53.7366,21611.0
2019-11-25 12:25:00,59.88,59.88,59.86,59.86,10438.0,53.7366,53.7366,53.7187,53.7187,10438.0
2019-11-25 12:30:00,59.87,59.87,59.86,59.87,7957.0,53.7277,53.7277,53.7187,53.7277,7957.0
2019-11-25 12:35:00,59.87,59.87,59.85,59.87,103257.0,53.7277,53.7277,53.7097,53.7277,103257.0
2019-11-25 12:40:00,59.86,59.87,59.85,59.86,47363.0,53.7187,53.7277,53.7097,53.7187,47363.0
2019-11-25 12:45:00,59.86,59.87,59.85,59.87,47287.0,53.7187,53.7277,53.7097,53.7277,47287.0
2019-11-25 12:50:00,59.87,59.87,59.86,59.86,6819.0,53.7277,53.7277,53.7187,53.7187,6819.0
2019-11-25 12:55:00,59.86,59.88,59.86,59.88,3431.0,53.7187,53.7366,53.7187,53.7366,3431.0
2019-11-25 13:00:00,59.88,59.91,59.88,59.89,51512.0,53.7366,53.7636,53.7366,53.7456,51512.0
2019-11-25 13:05:00,59.9,59.9,59.89,59.89,2115.0,53.7546,53.7546,53.7456,53.7456,2115.0
2019-11-25 13:10:00,59.89,59.9,59.89,59.89,4596.0,53.7456,53.7546,53.7456,53.7456,4596.0
2019-11-25 13:15:00,59.89,59.89,59.88,59.89,8399.0,53.7456,53.7456,53.7366,53.7456,8399.0
2019-11-25 13:20:00,59.88,59.9,59.88,59.89,4575.0,53.7366,53.7546,53.7366,53.7456,4575.0
2019-11-25 13:25:00,59.9,59.9,59.88,59.89,11907.0,53.7546,53.7546,53.7366,53.7456,11907.0
2019-11-25 13:30:00,59.89,59.9,59.88,59.9,35961.0,53.7456,53.7546,53.7366,53.7546,35961.0
2019-11-25 13:35:00,59.9,59.91,59.9,59.91,11334.0,53.7546,53.7636,53.7546,53.7636,11334.0
2019-11-25 13:40:00,59.91,59.92,59.9,59.92,11985.0,53.7636,53.7725,53.7546,53.7725,11985.0
2019-11-25 13:45:00,59.91,59.93,59.9,59.93,82167.0,53.7636,53.7815,53.7546,53.7815,82167.0
2019-11-25 13:50:00,59.93,59.94,59.92,59.93,48403.0,53.7815,53.7905,53.7725,53.7815,48403.0
2019-11-25 13:55:00,59.93,59.94,59.92,59.94,50612.0,53.7815,53.7905,53.7725,53.7905,50612.0
2019-11-25 14:00:00,59.94,59.95,59.93,59.95,29173.0,53.7905,53.7995,53.7815,53.7995,29173.0
2019-11-25 14:05:00,59.95,59.95,59.94,59.95,102383.0,53.7995,53.7995,53.7905,53.7995,102383.0
2019-11-25 14:10:00,59.95,59.95,59.94,59.95,84604.0,53.7995,53.7995,53.7905,53.7995,84604.0
2019-11-25 14:15:00,59.94,59.95,59.94,59.94,6255.0,53.7905,53.7995,53.7905,53.7905,6255.0
2019-11-25 14:20:00,59.94,59.95,59.93,59.94,45689.0,53.7905,53.7995,53.7815,53.7905,45689.0
2019-11-25 14:25:00,59.93,59.94,59.93,59.94,13455.0,53.7815,53.7905,53.7815,53.7905,13455.0
2019-11-25 14:30:00,59.94,59.94,59.93,59.93,20221.0,53.7905,53.7905,53.7815,53.7815,20221.0
2019-11-25 14:35:00,59.94,59.94,59.93,59.94,21813.0,53.7905,53.7905,53.7815,53.7905,21813.0
2019-11-25 14:40:00,59.94,59.95,59.93,59.95,33860.0,53.7905,53.7995,53.7815,53.7995,33860.0
2019-11-25 14:45:00,59.95,59.95,59.94,59.95,14254.0,53.7995,53.7995,53.7905,53.7995,14254.0
2019-11-25 14:50:00,59.94,59.95,59.94,59.95,52497.0,53.7905,53.7995,53.7905,53.7995,52497.0
2019-11-25 14:55:00,59.94,59.95,59.94,59.94,55826.0,53.7905,53.7995,53.7905,53.7905,55826.0
2019-11-25 15:00:00,59.94,59.96,59.94,59.96,143342.0,53.7905,53.8084,53.7905,53.8084,143342.0
2019-11-25 15:05:00,59.96,59.96,59.95,59.95,33978.0,53.8084,53.8084,53.7995,53.7995,33978.0
2019-11-25 15:10:00,59.96,59.96,59.95,59.96,31766.0,53.8084,53.8084,53.7995,53.8084,31766.0
2019-11-25 15:15:00,59.96,59.96,59.95,59.96,86464.0,53.8084,53.8084,53.7995,53.8084,86464.0
2019-11-25 15:20:00,59.95,59.96,59.94,59.95,514164.0,53.7995,53.8084,53.7905,53.7995,514164.0
2019-11-25 15:25:00,59.95,59.95,59.94,59.94,18785.0,53.7995,53.7995,53.7905,53.7905,18785.0
2019-11-25 15:30:00,59.95,59.95,59.94,59.94,52031.0,53.7995,53.7995,53.7905,53.7905,52031.0
2019-11-25 15:35:00,59.95,59.95,59.94,59.95,30714.0,53.7995,53.7995,53.7905,53.7995,30714.0
2019-11-25 15:40:00,59.95,59.95,59.93,59.93,59939.0,53.7995,53.7995,53.7815,53.7815,59939.0
2019-11-25 15:45:00,59.94,59.94,59.93,59.94,74430.0,53.7905,53.7905,53.7815,53.7905,74430.0
2019-11-25 15:50:00,59.93,59.95,59.92,59.95,278208.0,53.7815,53.7995,53.7725,53.7995,278208.0
2019-11-25 15:55:00,59.95,59.98,59.94,59.98,505031.0,53.7995,53.8264,53.7905,53.8264,505031.0
2019-11-26 09:30:00,59.81,59.82,59.76,59.78,54358.0,53.6738,53.6828,53.629,53.6469,54358.0
2019-11-26 09:35:00,59.78,59.79,59.77,59.78,50836.0,53.6469,53.6559,53.6379,53.6469,50836.0
2019-11-26 09:40:00,59.78,59.78,59.74,59.76,153349.0,53.6469,53.6469,53.611,53.629,153349.0
2019-11-26 09:45:00,59.75,59.79,59.74,59.78,50957.0,53.62,53.6559,53.611,53.6469,50957.0
2019-11-26 09:50:00,59.79,59.8,59.77,59.8,44960.0,53.6559,53.6649,53.6379,53.6649,44960.0
2019-11-26 09:55:00,59.8,59.82,59.79,59.81,32130.0,53.6649,53.6828,53.6559,53.6738,32130.0
2019-11-26 10:00:00,59.81,59.82,59.78,59.79,29468.0,53.6738,53.6828,53.6469,53.6559,29468.0
2019-11-26 10:05:00,59.79,59.79,59.76,59.79,37639.0,53.6559,53.6559,53.629,53.6559,37639.0
2019-11-26 10:10:00,59.78,59.8,59.77,59.79,21000.0,53.6469,53.6649,53.6379,53.6559,21000.0
2019-11-26 10:15:00,59.78,59.79,59.77,59.79,37855.0,53.6469,53.6559,53.6379,53.6559,37855.0
2019-11-26 10:20:00,59.78,59.81,59.78,59.8,66835.0,53.6469,53.6738,53.6469,53.6649,66835.0
2019-11-26 10:25:00,59.8,59.81,59.78,59.79,1381671.0,53.6649,53.6738,53.6469,53.6559,1381671.0
2019-11-26 10:30:00,59.79,59.81,59.77,59.81,100595.0,53.6559,53.6738,53.6379,53.6738,100595.0
2019-11-26 10:35:00,59.8,59.81,59.79,59.8,24732.0,53.6649,53.6738,53.6559,53.6649,24732.0
2019-11-26 10:40:00,59.8,59.85,59.8,59.85,56086.0,53.6649,53.7097,53.6649,53.7097,56086.0
2019-11-26 10:45:00,59.85,59.85,59.83,59.84,66870.0,53.7097,53.7097,53.6918,53.7008,66870.0
2019-11-26 10:50:00,59.84,59.84,59.83,59.83,100046.0,53.7008,53.7008,53.6918,53.6918,100046.0
2019-11-26 10:55:00,59.83,59.83,59.82,59.83,48935.0,53.6918,53.6918,53.6828,53.6918,48935.0
2019-11-26 11:00:00,59.83,59.83,59.82,59.83,87491.0,53.6918,53.6918,53.6828,53.6918,87491.0
2019-11-26 11:05:00,59.83,59.84,59.82,59.83,25951.0,53.6918,53.7008,53.6828,53.6918,25951.0
2019-11-26 11:10:00,59.83,59.85,59.83,59.84,40186.0,53.6918,53.7097,53.6918,53.7008,40186.0
2019-11-26 11:15:00,59.84,59.86,59.83,59.84,17261.0,53.7008,53.7187,53.6918,53.7008,17261.0
2019-11-26 11:20:00,59.84,59.86,59.84,59.85,19592.0,53.7008,53.7187,53.7008,53.7097,19592.0
2019-11-26 11:25:00,59.85,59.85,59.82,59.83,75657.0,53.7097,53.7097,53.6828,53.6918,75657.0
2019-11-26 11:30:00,59.83,59.83,59.8,59.82,76848.0,53.6918,53.6918,53.6649,53.6828,76848.0
2019-11-26 11:35:00,59.82,59.86,59.79,59.84,396762.0,53.6828,53.7187,53.6559,53.7008,396762.0
2019-11-26 11:40:00,59.83,59.84,59.82,59.84,24292.0,53.6918,53.7008,53.6828,53.7008,24292.0
2019-11-26 11:45:00,59.83,59.85,59.83,59.85,54955.0,53.6918,53.7097,53.6918,53.7097,54955.0
2019-11-26 11:50:00,59.84,59.85,59.84,59.85,26322.0,53.7008,53.7097,53.7008,53.7097,26322.0
2019-11-26 11:55:00,59.85,59.85,59.83,59.84,90519.0,53.7097,53.7097,53.6918,53.7008,90519.0
2019-11-26 12:00:00,59.84,59.84,59.82,59.83,8490.0,53.7008,53.7008,53.6828,53.6918,8490.0
2019-11-26 12:05:00,59.83,59.85,59.82,59.84,15316.0,53.6918,53.7097,53.6828,53.7008,15316.0
2019-11-26 12:10:00,59.84,59.86,59.84,59.86,19848.0,53.7008,53.7187,53.7008,53.7187,19848.0
2019-11-26 12:15:00,59.86,59.86,59.84,59.85,24756.0,53.7187,53.7187,53.7008,53.7097,24756.0
2019-11-26 12:20:00,59.85,59.87,59.84,59.87,28475.0,53.7097,53.7277,53.7008,53.7277,28475.0
2019-11-26 12:25:00,59.87,59.88,59.86,59.87,308808.0,53.7277,53.7366,53.7187,53.7277,308808.0
2019-11-26 12:30:00,59.87,59.89,59.86,59.88,199932.0,53.7277,53.7456,53.7187,53.7366,199932.0
2019-11-26 12:35:00,59.88,59.89,59.88,59.89,7605.0,53.7366,53.7456,53.7366,53.7456,7605.0
2019-11-26 12:40:00,59.89,59.89,59.88,59.89,19103.0,53.7456,53.7456,53.7366,53.7456,19103.0
2019-11-26 12:45:00,59.89,59.9,59.88,59.89,30133.0,53.7456,53.7546,53.7366,53.7456,30133.0
2019-11-26 12:50:00,59.89,59.89,59.87,59.89,160174.0,53.7456,53.7456,53.7277,53.7456,160174.0
2019-11-26 12:55:00,59.89,59.89,59.87,59.88,14029.0,53.7456,53.7456,53.7277,53.7366,14029.0
2019-11-26 13:00:00,59.88,59.9,59.88,59.88,36640.0,53.7366,53.7546,53.7366,53.7366,36640.0
2019-11-26 13:05:00,59.87,59.88,59.86,59.87,13109.0,53.7277,53.7366,53.7187,53.7277,13109.0
2019-11-26 13:10:00,59.86,59.86,59.85,59.86,20503.0,53.7187,53.7187,53.7097,53.7187,20503.0
2019-11-26 13:15:00,59.86,59.87,59.85,59.86,6500.0,53.7187,53.7277,53.7097,53.7187,6500.0
2019-11-26 13:20:00,59.86,59.87,59.83,59.84,49846.0,53.7187,53.7277,53.6918,53.7008,49846.0
2019-11-26 13:25:00,59.84,59.84,59.82,59.83,13185.0,53.7008,53.7008,53.6828,53.6918,13185.0
2019-11-26 13:30:00,59.84,59.84,59.81,59.81,18903.0,53.7008,53.7008,53.6738,53.6738,18903.0
2019-11-26 13:35:00,59.81,59.83,59.81,59.82,26740.0,53.6738,53.6918,53.6738,53.6828,26740.0
2019-11-26 13:40:00,59.81,59.82,59.8,59.81,29188.0,53.6738,53.6828,53.6649,53.6738,29188.0
2019-11-26 13:45:00,59.81,59.82,59.79,59.8,25299.0,53.6738,53.6828,53.6559,53.6649,25299.0
2019-11-26 13:50:00,59.8,59.81,59.8,59.8,2900.0,53.6649,53.6738,53.6649,53.6649,2900.0
2019-11-26 13:55:00,59.8,59.82,59.8,59.8,12569.0,53.6649,53.6828,53.6649,53.6649,12569.0
2019-11-26 14:00:00,59.8,59.82,59.8,59.8,29613.0,53.6649,53.6828,53.6649,53.6649,29613.0
2019-11-26 14:05:00,59.8,59.82,59.8,59.82,14088.0,53.6649,53.6828,53.6649,53.6828,14088.0
2019-11-26 14:10:00,59.82,59.82,59.8,59.8,7656.0,53.6828,53.6828,53.6649,53.6649,7656.0
2019-11-26 14:15:00,59.81,59.82,59.81,59.82,6159.0,53.6738,53.6828,53.6738,53.6828,6159.0
2019-11-26 14:20:00,59.82,59.82,59.8,59.8,3928.0,53.6828,53.6828,53.6649,53.6649,3928.0
2019-11-26 14:25:00,59.8,59.81,59.8,59.81,12621.0,53.6649,53.6738,53.6649,53.6738,12621.0
2019-11-26 14:30:00,59.81,59.81,59.8,59.81,32082.0,53.6738,53.6738,53.6649,53.6738,32082.0
2019-11-26 14:35:00,59.8,59.81,59.8,59.81,42910.0,53.6649,53.6738,53.6649,53.6738,42910.0
2019-11-26 14:40:00,59.8,59.81,59.8,59.8,7449.0,53.6649,53.6738,53.6649,53.6649,7449.0
2019-11-26 14:45:00,59.81,59.82,59.8,59.82,39690.0,53.6738,53.6828,53.6649,53.6828,39690.0
2019-11-26 14:50:00,59.82,59.84,59.81,59.84,42879.0,53.6828,53.7008,53.6738,53.7008,42879.0
2019-11-26 14:55:00,59.84,59.85,59.83,59.84,42215.0,53.7008,53.7097,53.6918,53.7008,42215.0
2019-11-26 15:00:00,59.84,59.84,59.83,59.84,23552.0,53.7008,53.7008,53.6918,53.7008,23552.0
2019-11-26 15:05:00,59.84,59.84,59.82,59.83,77972.0,53.7008,53.7008,53.6828,53.6918,77972.0
2019-11-26 15:10:00,59.83,59.83,59.81,59.83,148568.0,53.6918,53.6918,53.6738,53.6918,148568.0
2019-11-26 15:15:00,59.83,59.85,59.82,59.85,32777.0,53.6918,53.7097,53.6828,53.7097,32777.0
2019-11-26 15:20:00,59.85,59.85,59.84,59.85,7856.0,53.7097,53.7097,53.7008,53.7097,7856.0
2019-11-26 15:25:00,59.84,59.86,59.84,59.86,23817.0,53.7008,53.7187,53.7008,53.7187,23817.0
2019-11-26 15:30:00,59.85,59.86,59.85,59.86,26511.0,53.7097,53.7187,53.7097,53.7187,26511.0
2019-11-26 15:35:00,59.86,59.87,59.86,59.87,12908.0,53.7187,53.7277,53.7187,53.7277,12908.0
2019-11-26 15:40:00,59.86,59.87,59.85,59.87,95104.0,53.7187,53.7277,53.7097,53.7277,95104.0
2019-11-26 15:45:00,59.87,59.87,59.86,59.87,24350.0,53.7277,53.7277,53.7187,53.7277,24350.0
2019-11-26 15:50:00,59.86,59.9,59.86,59.9,91103.0,53.7187,53.7546,53.7187,53.7546,91103.0
2019-11-26 15:55:00,59.89,59.92,59.86,59.86,176050.0,53.7456,53.7725,53.7187,53.7187,176050.0
2019-11-27 09:30:00,59.93,59.94,59.92,59.93,84357.0,53.7815,53.7905,53.7725,53.7815,84357.0
2019-11-27 09:35:00,59.94,59.96,59.93,59.93,24315.0,53.7905,53.8084,53.7815,53.7815,24315.0
2019-11-27 09:40:00,59.94,59.95,59.94,59.95,11492.0,53.7905,53.7995,53.7905,53.7995,11492.0
2019-11-27 09:45:00,59.95,59.95,59.93,59.94,72082.0,53.7995,53.7995,53.7815,53.7905,72082.0
2019-11-27 09:50:00,59.94,59.95,59.92,59.94,116497.0,53.7905,53.7995,53.7725,53.7905,116497.0
2019-11-27 09:55:00,59.94,59.96,59.93,59.96,19800.0,53.7905,53.8084,53.7815,53.8084,19800.0
2019-11-27 10:00:00,59.95,59.96,59.94,59.95,1559772.0,53.7995,53.8084,53.7905,53.7995,1559772.0
2019-11-27 10:05:00,59.95,59.96,59.93,59.94,19953.0,53.7995,53.8084,53.7815,53.7905,19953.0
2019-11-27 10:10:00,59.94,59.94,59.93,59.94,8834.0,53.7905,53.7905,53.7815,53.7905,8834.0
2019-11-27 10:15:00,59.94,59.94,59.93,59.93,20806.0,53.7905,53.7905,53.7815,53.7815,20806.0
2019-11-27 10:20:00,59.93,59.95,59.92,59.93,610767.0,53.7815,53.7995,53.7725,53.7815,610767.0
2019-11-27 10:25:00,59.93,59.96,59.93,59.95,189350.0,53.7815,53.8084,53.7815,53.7995,189350.0
2019-11-27 10:30:00,59.95,59.99,59.94,59.98,10046.0,53.7995,53.8354,53.7905,53.8264,10046.0
2019-11-27 10:35:00,59.98,59.99,59.98,59.98,11505.0,53.8264,53.8354,53.8264,53.8264,11505.0
2019-11-27 10:40:00,59.98,59.99,59.98,59.98,15127.0,53.8264,53.8354,53.8264,53.8264,15127.0
2019-11-27 10:45:00,59.98,59.99,59.97,59.99,48548.0,53.8264,53.8354,53.8174,53.8354,48548.0
2019-11-27 10:50:00,59.98,59.98,59.97,59.98,4435.0,53.8264,53.8264,53.8174,53.8264,4435.0
2019-11-27 10:55:00,59.98,59.98,59.95,59.95,122928.0,53.8264,53.8264,53.7995,53.7995,122928.0
2019-11-27 11:00:00,59.95,59.98,59.95,59.98,73090.0,53.7995,53.8264,53.7995,53.8264,73090.0
2019-11-27 11:05:00,59.98,59.98,59.96,59.97,53779.0,53.8264,53.8264,53.8084,53.8174,53779.0
2019-11-27 11:10:00,59.97,59.98,59.96,59.97,13649.0,53.8174,53.8264,53.8084,53.8174,13649.0
2019-11-27 11:15:00,59.96,59.97,59.95,59.95,53821.0,53.8084,53.8174,53.7995,53.7995,53821.0
2019-11-27 11:20:00,59.95,59.95,59.92,59.92,43599.0,53.7995,53.7995,53.7725,53.7725,43599.0
2019-11-27 11:25:00,59.93,59.94,59.91,59.94,28116.0,53.7815,53.7905,53.7636,53.7905,28116.0
2019-11-27 11:30:00,59.94,59.96,59.93,59.95,38568.0,53.7905,53.8084,53.7815,53.7995,38568.0
2019-11-27 11:35:00,59.94,59.97,59.94,59.96,20888.0,53.7905,53.8174,53.7905,53.8084,20888.0
2019-11-27 11:40:00,59.97,59.97,59.96,59.97,27523.0,53.8174,53.8174,53.8084,53.8174,27523.0
2019-11-27 11:45:00,59.96,59.97,59.96,59.96,4998.0,53.8084,53.8174,53.8084,53.8084,4998.0
2019-11-27 11:50:00,59.96,59.97,59.94,59.95,76401.0,53.8084,53.8174,53.7905,53.7995,76401.0
2019-11-27 11:55:00,59.95,59.96,59.94,59.95,24184.0,53.7995,53.8084,53.7905,53.7995,24184.0
2019-11-27 12:00:00,59.95,59.96,59.95,59.95,16093.0,53.7995,53.8084,53.7995,53.7995,16093.0
2019-11-27 12:05:00,59.96,59.96,59.95,59.95,5672.0,53.8084,53.8084,53.7995,53.7995,5672.0
2019-11-27 12:10:00,59.95,59.96,59.95,59.95,20612.0,53.7995,53.8084,53.7995,53.7995,20612.0
2019-11-27 12:15:00,59.95,59.96,59.93,59.93,22655.0,53.7995,53.8084,53.7815,53.7815,22655.0
2019-11-27 12:20:00,59.94,59.94,59.93,59.94,8924.0,53.7905,53.7905,53.7815,53.7905,8924.0
2019-11-27 12:25:00,59.94,59.95,59.93,59.95,39745.0,53.7905,53.7995,53.7815,53.7995,39745.0
2019-11-27 12:30:00,59.95,59.95,59.94,59.95,5041.0,53.7995,53.7995,53.7905,53.7995,5041.0
2019-11-27 12:35:00,59.95,59.96,59.94,59.96,28383.0,53.7995,53.8084,53.7905,53.8084,28383.0
2019-11-27 12:40:00,59.96,59.97,59.95,59.95,303654.0,53.8084,53.8174,53.7995,53.7995,303654.0
2019-11-27 12:45:00,59.96,59.96,59.94,59.94,38262.0,53.8084,53.8084,53.7905,53.7905,38262.0
2019-11-27 12:50:00,59.94,59.96,59.93,59.95,47810.0,53.7905,53.8084,53.7815,53.7995,47810.0
2019-11-27 12:55:00,59.95,59.95,59.93,59.94,20529.0,53.7995,53.7995,53.7815,53.7905,20529.0
2019-11-27 13:00:00,59.93,59.95,59.92,59.95,18170.0,53.7815,53.7995,53.7725,53.7995,18170.0
2019-11-27 13:05:00,59.95,59.96,59.94,59.95,33989.0,53.7995,53.8084,53.7905,53.7995,33989.0
2019-11-27 13:10:00,59.95,59.98,59.94,59.97,38983.0,53.7995,53.8264,53.7905,53.8174,38983.0
2019-11-27 13:15:00,59.97,59.99,59.96,59.98,17523.0,53.8174,53.8354,53.8084,53.8264,17523.0
2019-11-27 13:20:00,59.98,59.98,59.97,59.97,19682.0,53.8264,53.8264,53.8174,53.8174,19682.0
2019-11-27 13:25:00,59.98,59.99,59.98,59.99,17217.0,53.8264,53.8354,53.8264,53.8354,17217.0
2019-11-27 13:30:00,59.98,59.99,59.98,59.98,2214.0,53.8264,53.8354,53.8264,53.8264,2214.0
2019-11-27 13:35:00,59.99,60.01,59.98,60.0,59699.0,53.8354,53.8533,53.8264,53.8443,59699.0
2019-11-27 13:40:00,60.01,60.01,59.99,59.99,16637.0,53.8533,53.8533,53.8354,53.8354,16637.0
2019-11-27 13:45:00,59.99,60.0,59.98,59.98,82946.0,53.8354,53.8443,53.8264,53.8264,82946.0
2019-11-27 13:50:00,59.98,59.99,59.97,59.98,29879.0,53.8264,53.8354,53.8174,53.8264,29879.0
2019-11-27 13:55:00,59.97,59.98,59.97,59.98,19747.0,53.8174,53.8264,53.8174,53.8264,19747.0
2019-11-27 14:00:00,59.98,59.98,59.97,59.98,5312.0,53.8264,53.8264,53.8174,53.8264,5312.0
2019-11-27 14:05:00,59.97,59.98,59.97,59.98,8449.0,53.8174,53.8264,53.8174,53.8264,8449.0
2019-11-27 14:10:00,59.98,59.99,59.97,59.98,10023.0,53.8264,53.8354,53.8174,53.8264,10023.0
2019-11-27 14:15:00,59.98,59.99,59.97,59.97,41183.0,53.8264,53.8354,53.8174,53.8174,41183.0
2019-11-27 14:20:00,59.97,59.99,59.97,59.99,10033.0,53.8174,53.8354,53.8174,53.8354,10033.0
2019-11-27 14:25:00,59.99,59.99,59.97,59.97,17903.0,53.8354,53.8354,53.8174,53.8174,17903.0
2019-11-27 14:30:00,59.98,59.98,59.94,59.94,1009154.0,53.8264,53.8264,53.7905,53.7905,1009154.0
2019-11-27 14:35:00,59.94,59.97,59.93,59.97,148307.0,53.7905,53.8174,53.7815,53.8174,148307.0
2019-11-27 14:40:00,59.96,59.97,59.95,59.97,29347.0,53.8084,53.8174,53.7995,53.8174,29347.0
2019-11-27 14:45:00,59.97,59.98,59.96,59.98,14105.0,53.8174,53.8264,53.8084,53.8264,14105.0
2019-11-27 14:50:00,59.97,59.98,59.96,59.96,39211.0,53.8174,53.8264,53.8084,53.8084,39211.0
2019-11-27 14:55:00,59.97,59.97,59.95,59.95,26382.0,53.8174,53.8174,53.7995,53.7995,26382.0
2019-11-27 15:00:00,59.96,59.98,59.95,59.97,80602.0,53.8084,53.8264,53.7995,53.8174,80602.0
2019-11-27 15:05:00,59.97,59.98,59.95,59.97,45559.0,53.8174,53.8264,53.7995,53.8174,45559.0
2019-11-27 15:10:00,59.98,59.98,59.96,59.97,8255.0,53.8264,53.8264,53.8084,53.8174,8255.0
2019-11-27 15:15:00,59.97,59.97,59.95,59.96,75464.0,53.8174,53.8174,53.7995,53.8084,75464.0
2019-11-27 15:20:00,59.97,59.97,59.95,59.96,30822.0,53.8174,53.8174,53.7995,53.8084,30822.0
2019-11-27 15:25:00,59.96,59.96,59.94,59.95,32179.0,53.8084,53.8084,53.7905,53.7995,32179.0
2019-11-27 15:30:00,59.95,59.96,59.95,59.96,24301.0,53.7995,53.8084,53.7995,53.8084,24301.0
2019-11-27 15:35:00,59.95,59.95,59.92,59.93,22964.0,53.7995,53.7995,53.7725,53.7815,22964.0
2019-11-27 15:40:00,59.93,59.94,59.92,59.94,30847.0,53.7815,53.7905,53.7725,53.7905,30847.0
2019-11-27 15:45:00,59.94,59.95,59.93,59.94,32159.0,53.7905,53.7995,53.7815,53.7905,32159.0
2019-11-27 15:50:00,59.94,59.95,59.93,59.94,127960.0,53.7905,53.7995,53.7815,53.7905,127960.0
2019-11-27 15:55:00,59.94,60.0,59.92,59.99,534100.0,53.7905,53.8443,53.7725,53.8354,534100.0
2019-11-29 09:30:00,59.39,59.42,59.39,59.4,205011.0,53.2969,53.3238,53.2969,53.3059,205011.0
2019-11-29 09:35:00,59.4,59.44,59.4,59.44,145772.0,53.3059,53.3418,53.3059,53.3418,145772.0
2019-11-29 09:40:00,59.43,59.43,59.38,59.39,112333.0,53.3328,53.3328,53.2879,53.2969,112333.0
2019-11-29 09:45:00,59.39,59.4,59.38,59.39,57114.0,53.2969,53.3059,53.2879,53.2969,57114.0
2019-11-29 09:50:00,59.39,59.41,59.39,59.41,37804.0,53.2969,53.3149,53.2969,53.3149,37804.0
2019-11-29 09:55:00,59.41,59.44,59.41,59.43,30481.0,53.3149,53.3418,53.3149,53.3328,30481.0
2019-11-29 10:00:00,59.43,59.44,59.42,59.43,45573.0,53.3328,53.3418,53.3238,53.3328,45573.0
2019-11-29 10:05:00,59.44,59.45,59.43,59.45,33015.0,53.3418,53.3508,53.3328,53.3508,33015.0
2019-11-29 10:10:00,59.45,59.47,59.44,59.47,11048.0,53.3508,53.3687,53.3418,53.3687,11048.0
2019-11-29 10:15:00,59.47,59.47,59.46,59.47,25206.0,53.3687,53.3687,53.3597,53.3687,25206.0
2019-11-29 10:20:00,59.47,59.47,59.45,59.47,80756.0,53.3687,53.3687,53.3508,53.3687,80756.0
2019-11-29 10:25:00,59.46,59.47,59.45,59.46,83453.0,53.3597,53.3687,53.3508,53.3597,83453.0
2019-11-29 10:30:00,59.47,59.47,59.44,59.45,60447.0,53.3687,53.3687,53.3418,53.3508,60447.0
2019-11-29 10:35:00,59.45,59.47,59.44,59.47,60482.0,53.3508,53.3687,53.3418,53.3687,60482.0
2019-11-29 10:40:00,59.47,59.48,59.46,59.47,83083.0,53.3687,53.3777,53.3597,53.3687,83083.0
2019-11-29 10:45:00,59.47,59.48,59.46,59.47,15592.0,53.3687,53.3777,53.3597,53.3687,15592.0
2019-11-29 10:50:00,59.48,59.48,59.46,59.46,46429.0,53.3777,53.3777,53.3597,53.3597,46429.0
2019-11-29 10:55:00,59.46,59.48,59.46,59.47,34600.0,53.3597,53.3777,53.3597,53.3687,34600.0
2019-11-29 11:00:00,59.47,59.47,59.42,59.43,48361.0,53.3687,53.3687,53.3238,53.3328,48361.0
2019-11-29 11:05:00,59.42,59.44,59.42,59.43,37236.0,53.3238,53.3418,53.3238,53.3328,37236.0
2019-11-29 11:10:00,59.43,59.45,59.42,59.44,90364.0,53.3328,53.3508,53.3238,53.3418,90364.0
2019-11-29 11:15:00,59.44,59.45,59.43,59.45,115685.0,53.3418,53.3508,53.3328,53.3508,115685.0
2019-11-29 11:20:00,59.44,59.45,59.43,59.45,202486.0,53.3418,53.3508,53.3328,53.3508,202486.0
2019-11-29 11:25:00,59.46,59.47,59.44,59.46,64710.0,53.3597,53.3687,53.3418,53.3597,64710.0
2019-11-29 11:30:00,59.46,59.47,59.45,59.46,229129.0,53.3597,53.3687,53.3508,53.3597,229129.0
2019-11-29 11:35:00,59.46,59.48,59.45,59.48,112898.0,53.3597,53.3777,53.3508,53.3777,112898.0
2019-11-29 11:40:00,59.48,59.48,59.46,59.46,72910.0,53.3777,53.3777,53.3597,53.3597,72910.0
2019-11-29 11:45:00,59.46,59.47,59.45,59.46,49259.0,53.3597,53.3687,53.3508,53.3597,49259.0
2019-11-29 11:50:00,59.46,59.47,59.44,59.47,103363.0,53.3597,53.3687,53.3418,53.3687,103363.0
2019-11-29 11:55:00,59.47,59.48,59.46,59.47,133445.0,53.3687,53.3777,53.3597,53.3687,133445.0
2019-11-29 12:00:00,59.48,59.49,59.47,59.48,100679.0,53.3777,53.3867,53.3687,53.3777,100679.0
2019-11-29 12:05:00,59.48,59.49,59.48,59.48,58750.0,53.3777,53.3867,53.3777,53.3777,58750.0
2019-11-29 12:10:00,59.48,59.49,59.46,59.46,220821.0,53.3777,53.3867,53.3597,53.3597,220821.0
2019-11-29 12:15:00,59.46,59.47,59.43,59.44,143910.0,53.3597,53.3687,53.3328,53.3418,143910.0
2019-11-29 12:20:00,59.44,59.45,59.43,59.44,66900.0,53.3418,53.3508,53.3328,53.3418,66900.0
2019-11-29 12:25:00,59.44,59.44,59.41,59.41,50611.0,53.3418,53.3418,53.3149,53.3149,50611.0
2019-11-29 12:30:00,59.41,59.42,59.4,59.41,48645.0,53.3149,53.3238,53.3059,53.3149,48645.0
2019-11-29 12:35:00,59.41,59.41,59.38,59.39,94307.0,53.3149,53.3149,53.2879,53.2969,94307.0
2019-11-29 12:40:00,59.39,59.39,59.37,59.38,36774.0,53.2969,53.2969,53.279,53.2879,36774.0
2019-11-29 12:45:00,59.38,59.4,59.38,59.39,36289.0,53.2879,53.3059,53.2879,53.2969,36289.0
2019-11-29 12:50:00,59.38,59.41,59.37,59.4,102080.0,53.2879,53.3149,53.279,53.3059,102080.0
2019-11-29 12:55:00,59.4,59.44,59.39,59.41,177879.0,53.3059,53.3418,53.2969,53.3149,177879.0
2019-12-02 09:30:00,59.55,59.56,59.49,59.51,185650.0,53.4405,53.4495,53.3867,53.4046,185650.0
2019-12-02 09:35:00,59.51,59.51,59.43,59.44,173538.0,53.4046,53.4046,53.3328,53.3418,173538.0
2019-12-02 09:40:00,59.43,59.43,59.37,59.4,143452.0,53.3328,53.3328,53.279,53.3059,143452.0
2019-12-02 09:45:00,59.4,59.42,59.38,59.39,150685.0,53.3059,53.3238,53.2879,53.2969,150685.0
2019-12-02 09:50:00,59.39,59.4,59.38,59.39,161043.0,53.2969,53.3059,53.2879,53.2969,161043.0
2019-12-02 09:55:00,59.39,59.4,59.36,59.37,181138.0,53.2969,53.3059,53.27,53.279,181138.0
2019-12-02 10:00:00,59.37,59.4,59.26,59.27,1043015.0,53.279,53.3059,53.1803,53.1892,1043015.0
2019-12-02 10:05:00,59.26,59.27,59.2,59.22,399681.0,53.1803,53.1892,53.1264,53.1444,399681.0
2019-12-02 10:10:00,59.22,59.29,59.21,59.29,239519.0,53.1444,53.2072,53.1354,53.2072,239519.0
2019-12-02 10:15:00,59.29,59.29,59.22,59.22,131455.0,53.2072,53.2072,53.1444,53.1444,131455.0
2019-12-02 10:20:00,59.22,59.22,59.18,59.19,273480.0,53.1444,53.1444,53.1085,53.1174,273480.0
2019-12-02 10:25:00,59.18,59.2,59.15,59.19,186234.0,53.1085,53.1264,53.0815,53.1174,186234.0
2019-12-02 10:30:00,59.19,59.19,59.11,59.16,301271.0,53.1174,53.1174,53.0456,53.0905,301271.0
2019-12-02 10:35:00,59.14,59.18,59.05,59.11,1047731.0,53.0726,53.1085,52.9918,53.0456,1047731.0
2019-12-02 10:40:00,59.11,59.19,59.08,59.18,275175.0,53.0456,53.1174,53.0187,53.1085,275175.0
2019-12-02 10:45:00,59.18,59.18,59.06,59.09,151902.0,53.1085,53.1085,53.0008,53.0277,151902.0
2019-12-02 10:50:00,59.08,59.12,59.06,59.09,104030.0,53.0187,53.0546,53.0008,53.0277,104030.0
2019-12-02 10:55:00,59.09,59.1,59.06,59.09,236375.0,53.0277,53.0367,53.0008,53.0277,236375.0
2019-12-02 11:00:00,59.09,59.11,59.04,59.04,52928.0,53.0277,53.0456,52.9828,52.9828,52928.0
2019-12-02 11:05:00,59.04,59.06,59.01,59.01,101592.0,52.9828,53.0008,52.9559,52.9559,101592.0
2019-12-02 11:10:00,59.02,59.02,58.95,58.98,256645.0,52.9649,52.9649,52.9021,52.929,256645.0
2019-12-02 11:15:00,58.98,59.04,58.97,59.04,94433.0,52.929,52.9828,52.92,52.9828,94433.0
2019-12-02 11:20:00,59.03,59.08,59.01,59.06,181735.0,52.9739,53.0187,52.9559,53.0008,181735.0
2019-12-02 11:25:00,59.07,59.08,59.06,59.06,47304.0,53.0097,53.0187,53.0008,53.0008,47304.0
2019-12-02 11:30:00,59.06,59.07,58.97,58.98,125316.0,53.0008,53.0097,52.92,52.929,125316.0
2019-12-02 11:35:00,58.98,59.02,58.93,59.02,91273.0,52.929,52.9649,52.8841,52.9649,91273.0
2019-12-02 11:40:00,59.03,59.03,59.0,59.01,58851.0,52.9739,52.9739,52.9469,52.9559,58851.0
2019-12-02 11:45:00,59.02,59.05,59.01,59.04,27528.0,52.9649,52.9918,52.9559,52.9828,27528.0
2019-12-02 11:50:00,59.04,59.07,59.03,59.05,75549.0,52.9828,53.0097,52.9739,52.9918,75549.0
2019-12-02 11:55:00,59.05,59.08,59.04,59.07,35176.0,52.9918,53.0187,52.9828,53.0097,35176.0
2019-12-02 12:00:00,59.07,59.1,59.07,59.08,56921.0,53.0097,53.0367,53.0097,53.0187,56921.0
2019-12-02 12:05:00,59.09,59.11,59.09,59.1,88542.0,53.0277,53.0456,53.0277,53.0367,88542.0
2019-12-02 12:10:00,59.11,59.12,59.09,59.1,70407.0,53.0456,53.0546,53.0277,53.0367,70407.0
2019-12-02 12:15:00,59.1,59.11,59.08,59.11,63880.0,53.0367,53.0456,53.0187,53.0456,63880.0
2019-12-02 12:20:00,59.1,59.11,59.08,59.1,38062.0,53.0367,53.0456,53.0187,53.0367,38062.0
2019-12-02 12:25:00,59.1,59.14,59.01,59.08,461843.0,53.0367,53.0726,52.9559,53.0187,461843.0
2019-12-02 12:30:00,59.09,59.09,59.07,59.07,71692.0,53.0277,53.0277,53.0097,53.0097,71692.0
2019-12-02 12:35:00,59.07,59.08,59.06,59.08,18991.0,53.0097,53.0187,53.0008,53.0187,18991.0
2019-12-02 12:40:00,59.08,59.11,59.07,59.1,54796.0,53.0187,53.0456,53.0097,53.0367,54796.0
2019-12-02 12:45:00,59.1,59.11,59.07,59.07,36604.0,53.0367,53.0456,53.0097,53.0097,36604.0
2019-12-02 12:50:00,59.07,59.11,59.06,59.1,27412.0,53.0097,53.0456,53.0008,53.0367,27412.0
2019-12-02 12:55:00,59.09,59.11,59.08,59.08,28976.0,53.0277,53.0456,53.0187,53.0187,28976.0
2019-12-02 13:00:00,59.08,59.12,59.08,59.12,24028.0,53.0187,53.0546,53.0187,53.0546,24028.0
2019-12-02 13:05:00,59.12,59.17,59.11,59.17,53037.0,53.0546,53.0995,53.0456,53.0995,53037.0
2019-12-02 13:10:00,59.17,59.17,59.15,59.16,14388.0,53.0995,53.0995,53.0815,53.0905,14388.0
2019-12-02 13:15:00,59.17,59.18,59.17,59.18,28502.0,53.0995,53.1085,53.0995,53.1085,28502.0
2019-12-02 13:20:00,59.18,59.19,59.15,59.17,25669.0,53.1085,53.1174,53.0815,53.0995,25669.0
2019-12-02 13:25:00,59.17,59.2,59.17,59.18,21309.0,53.0995,53.1264,53.0995,53.1085,21309.0
2019-12-02 13:30:00,59.18,59.18,59.15,59.16,23868.0,53.1085,53.1085,53.0815,53.0905,23868.0
2019-12-02 13:35:00,59.17,59.18,59.14,59.16,12577.0,53.0995,53.1085,53.0726,53.0905,12577.0
2019-12-02 13:40:00,59.16,59.18,59.16,59.17,12641.0,53.0905,53.1085,53.0905,53.0995,12641.0
2019-12-02 13:45:00,59.17,59.2,59.16,59.2,49585.0,53.0995,53.1264,53.0905,53.1264,49585.0
2019-12-02 13:50:00,59.2,59.21,59.19,59.19,21010.0,53.1264,53.1354,53.1174,53.1174,21010.0
2019-12-02 13:55:00,59.2,59.21,59.18,59.2,12997.0,53.1264,53.1354,53.1085,53.1264,12997.0
2019-12-02 14:00:00,59.2,59.2,59.19,59.2,60331.0,53.1264,53.1264,53.1174,53.1264,60331.0
2019-12-02 14:05:00,59.19,59.22,59.19,59.22,18502.0,53.1174,53.1444,53.1174,53.1444,18502.0
2019-12-02 14:10:00,59.22,59.24,59.21,59.24,38759.0,53.1444,53.1623,53.1354,53.1623,38759.0
2019-12-02 14:15:00,59.24,59.26,59.24,59.25,131301.0,53.1623,53.1803,53.1623,53.1713,131301.0
2019-12-02 14:20:00,59.25,59.27,59.23,59.27,510820.0,53.1713,53.1892,53.1533,53.1892,510820.0
2019-12-02 14:25:00,59.27,59.27,59.23,59.24,127549.0,53.1892,53.1892,53.1533,53.1623,127549.0
2019-12-02 14:30:00,59.25,59.26,59.25,59.25,105887.0,53.1713,53.1803,53.1713,53.1713,105887.0
2019-12-02 14:35:00,59.25,59.25,59.23,59.25,70087.0,53.1713,53.1713,53.1533,53.1713,70087.0
2019-12-02 14:40:00,59.25,59.27,59.25,59.27,16306.0,53.1713,53.1892,53.1713,53.1892,16306.0
2019-12-02 14:45:00,59.27,59.28,59.26,59.27,23919.0,53.1892,53.1982,53.1803,53.1892,23919.0
2019-12-02 14:50:00,59.28,59.28,59.25,59.25,35601.0,53.1982,53.1982,53.1713,53.1713,35601.0
2019-12-02 14:55:00,59.26,59.27,59.25,59.26,40490.0,53.1803,53.1892,53.1713,53.1803,40490.0
2019-12-02 15:00:00,59.26,59.26,59.24,59.25,147831.0,53.1803,53.1803,53.1623,53.1713,147831.0
2019-12-02 15:05:00,59.25,59.25,59.21,59.22,169560.0,53.1713,53.1713,53.1354,53.1444,169560.0
2019-12-02 15:10:00,59.22,59.22,59.19,59.19,60435.0,53.1444,53.1444,53.1174,53.1174,60435.0
2019-12-02 15:15:00,59.2,59.24,59.19,59.23,47878.0,53.1264,53.1623,53.1174,53.1533,47878.0
2019-12-02 15:20:00,59.24,59.24,59.21,59.22,58716.0,53.1623,53.1623,53.1354,53.1444,58716.0
2019-12-02 15:25:00,59.22,59.24,59.21,59.22,20717.0,53.1444,53.1623,53.1354,53.1444,20717.0
2019-12-02 15:30:00,59.22,59.25,59.21,59.25,57914.0,53.1444,53.1713,53.1354,53.1713,57914.0
2019-12-02 15:35:00,59.25,59.28,59.24,59.27,28856.0,53.1713,53.1982,53.1623,53.1892,28856.0
2019-12-02 15:40:00,59.27,59.3,59.26,59.3,62210.0,53.1892,53.2162,53.1803,53.2162,62210.0
2019-12-02 15:45:00,59.3,59.32,59.29,59.29,147632.0,53.2162,53.2341,53.2072,53.2072,147632.0
2019-12-02 15:50:00,59.28,59.33,59.25,59.29,2050612.0,53.1982,53.2431,53.1713,53.2072,2050612.0
2019-12-02 15:55:00,59.29,59.34,59.28,59.32,604580.0,53.2072,53.252,53.1982,53.2341,604580.0
2019-12-03 09:30:00,59.09,59.14,59.01,59.14,152297.0,53.0277,53.0726,52.9559,53.0726,152297.0
2019-12-03 09:35:00,59.14,59.16,59.09,59.09,86686.0,53.0726,53.0905,53.0277,53.0277,86686.0
2019-12-03 09:40:00,59.08,59.14,59.05,59.12,73255.0,53.0187,53.0726,52.9918,53.0546,73255.0
2019-12-03 09:45:00,59.11,59.12,58.97,58.98,731860.0,53.0456,53.0546,52.92,52.929,731860.0
2019-12-03 09:50:00,58.97,59.12,58.95,59.12,177965.0,52.92,53.0546,52.9021,53.0546,177965.0
2019-12-03 09:55:00,59.12,59.21,59.09,59.21,172166.0,53.0546,53.1354,53.0277,53.1354,172166.0
2019-12-03 10:00:00,59.2,59.22,59.17,59.17,64029.0,53.1264,53.1444,53.0995,53.0995,64029.0
2019-12-03 10:05:00,59.17,59.2,59.12,59.13,85977.0,53.0995,53.1264,53.0546,53.0636,85977.0
2019-12-03 10:10:00,59.13,59.17,59.1,59.16,173949.0,53.0636,53.0995,53.0367,53.0905,173949.0
2019-12-03 10:15:00,59.16,59.3,59.15,59.29,357018.0,53.0905,53.2162,53.0815,53.2072,357018.0
2019-12-03 10:20:00,59.29,59.3,59.2,59.2,150933.0,53.2072,53.2162,53.1264,53.1264,150933.0
2019-12-03 10:25:00,59.2,59.2,59.14,59.14,65368.0,53.1264,53.1264,53.0726,53.0726,65368.0
2019-12-03 10:30:00,59.15,59.26,59.13,59.26,184756.0,53.0815,53.1803,53.0636,53.1803,184756.0
2019-12-03 10:35:00,59.25,59.25,59.17,59.24,47231.0,53.1713,53.1713,53.0995,53.1623,47231.0
2019-12-03 10:40:00,59.23,59.26,59.19,59.25,81580.0,53.1533,53.1803,53.1174,53.1713,81580.0
2019-12-03 10:45:00,59.26,59.26,59.17,59.19,111745.0,53.1803,53.1803,53.0995,53.1174,111745.0
2019-12-03 10:50:00,59.18,59.22,59.16,59.2,161247.0,53.1085,53.1444,53.0905,53.1264,161247.0
2019-12-03 10:55:00,59.2,59.24,59.18,59.23,88744.0,53.1264,53.1623,53.1085,53.1533,88744.0
2019-12-03 11:00:00,59.23,59.23,59.17,59.19,62900.0,53.1533,53.1533,53.0995,53.1174,62900.0
2019-12-03 11:05:00,59.2,59.23,59.19,59.23,28831.0,53.1264,53.1533,53.1174,53.1533,28831.0
2019-12-03 11:10:00,59.23,59.28,59.22,59.28,46167.0,53.1533,53.1982,53.1444,53.1982,46167.0
2019-12-03 11:15:00,59.27,59.29,59.26,59.27,100497.0,53.1892,53.2072,53.1803,53.1892,100497.0
2019-12-03 11:20:00,59.28,59.29,59.26,59.28,29703.0,53.1982,53.2072,53.1803,53.1982,29703.0
2019-12-03 11:25:00,59.28,59.29,59.25,59.25,45525.0,53.1982,53.2072,53.1713,53.1713,45525.0
2019-12-03 11:30:00,59.26,59.26,59.22,59.23,53234.0,53.1803,53.1803,53.1444,53.1533,53234.0
2019-12-03 11:35:00,59.24,59.31,59.23,59.31,121380.0,53.1623,53.2251,53.1533,53.2251,121380.0
2019-12-03 11:40:00,59.32,59.34,59.3,59.32,349514.0,53.2341,53.252,53.2162,53.2341,349514.0
2019-12-03 11:45:00,59.32,59.33,59.3,59.32,84031.0,53.2341,53.2431,53.2162,53.2341,84031.0
2019-12-03 11:50:00,59.32,59.32,59.3,59.3,50955.0,53.2341,53.2341,53.2162,53.2162,50955.0
2019-12-03 11:55:00,59.3,59.33,59.3,59.33,71681.0,53.2162,53.2431,53.2162,53.2431,71681.0
2019-12-03 12:00:00,59.33,59.34,59.3,59.31,62921.0,53.2431,53.252,53.2162,53.2251,62921.0
2019-12-03 12:05:00,59.3,59.33,59.3,59.33,27804.0,53.2162,53.2431,53.2162,53.2431,27804.0
2019-12-03 12:10:00,59.33,59.34,59.3,59.31,8994.0,53.2431,53.252,53.2162,53.2251,8994.0
2019-12-03 12:15:00,59.32,59.36,59.31,59.35,28661.0,53.2341,53.27,53.2251,53.261,28661.0
2019-12-03 12:20:00,59.35,59.37,59.35,59.36,33821.0,53.261,53.279,53.261,53.27,33821.0
2019-12-03 12:25:00,59.36,59.37,59.34,59.36,30330.0,53.27,53.279,53.252,53.27,30330.0
2019-12-03 12:30:00,59.36,59.36,59.35,59.35,15677.0,53.27,53.27,53.261,53.261,15677.0
2019-12-03 12:35:00,59.36,59.37,59.35,59.36,15532.0,53.27,53.279,53.261,53.27,15532.0
2019-12-03 12:40:00,59.36,59.37,59.35,59.35,16394.0,53.27,53.279,53.261,53.261,16394.0
2019-12-03 12:45:00,59.35,59.37,59.34,59.36,14246.0,53.261,53.279,53.252,53.27,14246.0
2019-12-03 12:50:00,59.36,59.38,59.36,59.37,13650.0,53.27,53.2879,53.27,53.279,13650.0
2019-12-03 12:55:00,59.37,59.4,59.36,59.4,38133.0,53.279,53.3059,53.27,53.3059,38133.0
2019-12-03 13:00:00,59.39,59.43,59.39,59.41,68380.0,53.2969,53.3328,53.2969,53.3149,68380.0
2019-12-03 13:05:00,59.4,59.41,59.39,59.4,41861.0,53.3059,53.3149,53.2969,53.3059,41861.0
2019-12-03 13:10:00,59.4,59.42,59.38,59.42,21860.0,53.3059,53.3238,53.2879,53.3238,21860.0
2019-12-03 13:15:00,59.41,59.42,59.4,59.41,2009.0,53.3149,53.3238,53.3059,53.3149,2009.0
2019-12-03 13:20:00,59.41,59.42,59.4,59.4,9503.0,53.3149,53.3238,53.3059,53.3059,9503.0
2019-12-03 13:25:00,59.4,59.43,59.4,59.42,32556.0,53.3059,53.3328,53.3059,53.3238,32556.0
2019-12-03 13:30:00,59.43,59.44,59.43,59.44,13057.0,53.3328,53.3418,53.3328,53.3418,13057.0
2019-12-03 13:35:00,59.44,59.48,59.43,59.47,84334.0,53.3418,53.3777,53.3328,53.3687,84334.0
2019-12-03 13:40:00,59.47,59.49,59.47,59.48,25987.0,53.3687,53.3867,53.3687,53.3777,25987.0
2019-12-03 13:45:00,59.48,59.49,59.46,59.47,32515.0,53.3777,53.3867,53.3597,53.3687,32515.0
2019-12-03 13:50:00,59.46,59.47,59.44,59.46,21433.0,53.3597,53.3687,53.3418,53.3597,21433.0
2019-12-03 13:55:00,59.46,59.46,59.45,59.45,5946.0,53.3597,53.3597,53.3508,53.3508,5946.0
2019-12-03 14:00:00,59.45,59.48,59.45,59.47,25789.0,53.3508,53.3777,53.3508,53.3687,25789.0
2019-12-03 14:05:00,59.47,59.47,59.45,59.46,16755.0,53.3687,53.3687,53.3508,53.3597,16755.0
2019-12-03 14:10:00,59.45,59.46,59.43,59.43,30849.0,53.3508,53.3597,53.3328,53.3328,30849.0
2019-12-03 14:15:00,59.44,59.45,59.42,59.43,23309.0,53.3418,53.3508,53.3238,53.3328,23309.0
2019-12-03 14:20:00,59.42,59.43,59.41,59.41,56540.0,53.3238,53.3328,53.3149,53.3149,56540.0
2019-12-03 14:25:00,59.41,59.43,59.4,59.43,13648.0,53.3149,53.3328,53.3059,53.3328,13648.0
2019-12-03 14:30:00,59.42,59.43,59.4,59.42,34727.0,53.3238,53.3328,53.3059,53.3238,34727.0
2019-12-03 14:35:00,59.42,59.43,59.4,59.43,5493.0,53.3238,53.3328,53.3059,53.3328,5493.0
2019-12-03 14:40:00,59.43,59.45,59.43,59.43,24988.0,53.3328,53.3508,53.3328,53.3328,24988.0
2019-12-03 14:45:00,59.44,59.44,59.43,59.44,26955.0,53.3418,53.3418,53.3328,53.3418,26955.0
2019-12-03 14:50:00,59.44,59.44,59.43,59.43,5080.0,53.3418,53.3418,53.3328,53.3328,5080.0
2019-12-03 14:55:00,59.43,59.45,59.43,59.45,264619.0,53.3328,53.3508,53.3328,53.3508,264619.0
2019-12-03 15:00:00,59.45,59.46,59.43,59.44,93137.0,53.3508,53.3597,53.3328,53.3418,93137.0
2019-12-03 15:05:00,59.44,59.46,59.42,59.45,35136.0,53.3418,53.3597,53.3238,53.3508,35136.0
2019-12-03 15:10:00,59.45,59.51,59.44,59.5,84275.0,53.3508,53.4046,53.3418,53.3956,84275.0
2019-12-03 15:15:00,59.5,59.51,59.49,59.51,23549.0,53.3956,53.4046,53.3867,53.4046,23549.0
2019-12-03 15:20:00,59.51,59.55,59.5,59.55,64820.0,53.4046,53.4405,53.3956,53.4405,64820.0
2019-12-03 15:25:00,59.55,59.57,59.54,59.57,64524.0,53.4405,53.4585,53.4315,53.4585,64524.0
2019-12-03 15:30:00,59.57,59.57,59.53,59.53,55405.0,53.4585,53.4585,53.4226,53.4226,55405.0
2019-12-03 15:35:00,59.53,59.53,59.51,59.52,27652.0,53.4226,53.4226,53.4046,53.4136,27652.0
2019-12-03 15:40:00,59.52,59.53,59.51,59.52,21989.0,53.4136,53.4226,53.4046,53.4136,21989.0
2019-12-03 15:45:00,59.52,59.56,59.51,59.55,67935.0,53.4136,53.4495,53.4046,53.4405,67935.0
2019-12-03 15:50:00,59.55,59.58,59.52,59.54,94780.0,53.4405,53.4674,53.4136,53.4315,94780.0
2019-12-03 15:55:00,59.54,59.56,59.53,59.55,198148.0,53.4315,53.4495,53.4226,53.4405,198148.0
2019-12-04 09:30:00,60.04,60.04,59.99,60.02,230895.0,53.8802,53.8802,53.8354,53.8623,230895.0
2019-12-04 09:35:00,60.03,60.13,60.03,60.12,316596.0,53.8713,53.961,53.8713,53.952,316596.0
2019-12-04 09:40:00,60.12,60.14,60.11,60.12,123399.0,53.952,53.97,53.9431,53.952,123399.0
2019-12-04 09:45:00,60.12,60.16,60.11,60.16,109199.0,53.952,53.9879,53.9431,53.9879,109199.0
2019-12-04 09:50:00,60.16,60.18,60.15,60.17,78452.0,53.9879,54.0059,53.9789,53.9969,78452.0
2019-12-04 09:55:00,60.17,60.19,60.16,60.18,120355.0,53.9969,54.0148,53.9879,54.0059,120355.0
2019-12-04 10:00:00,60.17,60.21,60.15,60.18,237847.0,53.9969,54.0328,53.9789,54.0059,237847.0
2019-12-04 10:05:00,60.18,60.19,60.14,60.14,98901.0,54.0059,54.0148,53.97,53.97,98901.0
2019-12-04 10:10:00,60.15,60.15,60.12,60.14,69127.0,53.9789,53.9789,53.952,53.97,69127.0
2019-12-04 10:15:00,60.14,60.17,60.13,60.17,231431.0,53.97,53.9969,53.961,53.9969,231431.0
2019-12-04 10:20:00,60.17,60.21,60.17,60.19,168306.0,53.9969,54.0328,53.9969,54.0148,168306.0
2019-12-04 10:25:00,60.19,60.2,60.12,60.13,102873.0,54.0148,54.0238,53.952,53.961,102873.0
2019-12-04 10:30:00,60.13,60.15,60.12,60.14,36429.0,53.961,53.9789,53.952,53.97,36429.0
2019-12-04 10:35:00,60.13,60.15,60.11,60.11,51802.0,53.961,53.9789,53.9431,53.9431,51802.0
2019-12-04 10:40:00,60.12,60.13,60.09,60.11,80376.0,53.952,53.961,53.9251,53.9431,80376.0
2019-12-04 10:45:00,60.1,60.14,60.1,60.12,49306.0,53.9341,53.97,53.9341,53.952,49306.0
2019-12-04 10:50:00,60.12,60.15,60.12,60.14,62370.0,53.952,53.9789,53.952,53.97,62370.0
2019-12-04 10:55:00,60.13,60.15,60.12,60.15,183932.0,53.961,53.9789,53.952,53.9789,183932.0
2019-12-04 11:00:00,60.15,60.16,60.13,60.14,31674.0,53.9789,53.9879,53.961,53.97,31674.0
2019-12-04 11:05:00,60.15,60.15,60.12,60.12,24852.0,53.9789,53.9789,53.952,53.952,24852.0
2019-12-04 11:10:00,60.12,60.13,60.1,60.13,149359.0,53.952,53.961,53.9341,53.961,149359.0
2019-12-04 11:15:00,60.13,60.14,60.11,60.11,46210.0,53.961,53.97,53.9431,53.9431,46210.0
2019-12-04 11:20:00,60.12,60.14,60.11,60.13,38018.0,53.952,53.97,53.9431,53.961,38018.0
2019-12-04 11:25:00,60.13,60.13,60.09,60.12,118349.0,53.961,53.961,53.9251,53.952,118349.0
2019-12-04 11:30:00,60.12,60.15,60.12,60.15,129343.0,53.952,53.9789,53.952,53.9789,129343.0
2019-12-04 11:35:00,60.14,60.18,60.14,60.15,53123.0,53.97,54.0059,53.97,53.9789,53123.0
2019-12-04 11:40:00,60.15,60.17,60.15,60.15,91013.0,53.9789,53.9969,53.9789,53.9789,91013.0
2019-12-04 11:45:00,60.15,60.16,60.13,60.14,83751.0,53.9789,53.9879,53.961,53.97,83751.0
2019-12-04 11:50:00,60.14,60.14,60.12,60.13,27002.0,53.97,53.97,53.952,53.961,27002.0
2019-12-04 11:55:00,60.13,60.14,60.12,60.13,67790.0,53.961,53.97,53.952,53.961,67790.0
2019-12-04 12:00:00,60.13,60.15,60.13,60.15,60765.0,53.961,53.9789,53.961,53.9789,60765.0
2019-12-04 12:05:00,60.15,60.15,60.12,60.13,30841.0,53.9789,53.9789,53.952,53.961,30841.0
2019-12-04 12:10:00,60.12,60.13,60.11,60.13,17323.0,53.952,53.961,53.9431,53.961,17323.0
2019-12-04 12:15:00,60.12,60.13,60.09,60.1,56957.0,53.952,53.961,53.9251,53.9341,56957.0
2019-12-04 12:20:00,60.11,60.12,60.1,60.11,135255.0,53.9431,53.952,53.9341,53.9431,135255.0
2019-12-04 12:25:00,60.1,60.12,60.1,60.11,19888.0,53.9341,53.952,53.9341,53.9431,19888.0
2019-12-04 12:30:00,60.12,60.12,60.1,60.11,30956.0,53.952,53.952,53.9341,53.9431,30956.0
2019-12-04 12:35:00,60.11,60.12,60.1,60.11,13071.0,53.9431,53.952,53.9341,53.9431,13071.0
2019-12-04 12:40:00,60.11,60.12,60.1,60.11,48621.0,53.9431,53.952,53.9341,53.9431,48621.0
2019-12-04 12:45:00,60.12,60.16,60.12,60.16,56465.0,53.952,53.9879,53.952,53.9879,56465.0
2019-12-04 12:50:00,60.16,60.18,60.16,60.18,37243.0,53.9879,54.0059,53.9879,54.0059,37243.0
2019-12-04 12:55:00,60.18,60.18,60.17,60.18,49239.0,54.0059,54.0059,53.9969,54.0059,49239.0
2019-12-04 13:00:00,60.17,60.18,60.15,60.16,23241.0,53.9969,54.0059,53.9789,53.9879,23241.0
2019-12-04 13:05:00,60.16,60.17,60.15,60.16,23946.0,53.9879,53.9969,53.9789,53.9879,23946.0
2019-12-04 13:10:00,60.16,60.17,60.14,60.14,63189.0,53.9879,53.9969,53.97,53.97,63189.0
2019-12-04 13:15:00,60.15,60.15,60.12,60.13,32151.0,53.9789,53.9789,53.952,53.961,32151.0
2019-12-04 13:20:00,60.14,60.16,60.13,60.16,69716.0,53.97,53.9879,53.961,53.9879,69716.0
2019-12-04 13:25:00,60.16,60.16,60.15,60.16,11385.0,53.9879,53.9879,53.9789,53.9879,11385.0
2019-12-04 13:30:00,60.16,60.16,60.13,60.14,62465.0,53.9879,53.9879,53.961,53.97,62465.0
2019-12-04 13:35:00,60.14,60.14,60.13,60.14,2796.0,53.97,53.97,53.961,53.97,2796.0
2019-12-04 13:40:00,60.14,60.14,60.13,60.14,6869.0,53.97,53.97,53.961,53.97,6869.0
2019-12-04 13:45:00,60.14,60.14,60.12,60.14,76729.0,53.97,53.97,53.952,53.97,76729.0
2019-12-04 13:50:00,60.13,60.14,60.13,60.14,2122.0,53.961,53.97,53.961,53.97,2122.0
2019-12-04 13:55:00,60.13,60.14,60.12,60.14,26713.0,53.961,53.97,53.952,53.97,26713.0
2019-12-04 14:00:00,60.14,60.15,60.14,60.14,30597.0,53.97,53.9789,53.97,53.97,30597.0
2019-12-04 14:05:00,60.15,60.16,60.13,60.15,52150.0,53.9789,53.9879,53.961,53.9789,52150.0
2019-12-04 14:10:00,60.15,60.15,60.14,60.15,7014.0,53.9789,53.9789,53.97,53.9789,7014.0
2019-12-04 14:15:00,60.14,60.16,60.13,60.16,120346.0,53.97,53.9879,53.961,53.9879,120346.0
2019-12-04 14:20:00,60.16,60.16,60.15,60.16,11260.0,53.9879,53.9879,53.9789,53.9879,11260.0
2019-12-04 14:25:00,60.15,60.16,60.13,60.15,40912.0,53.9789,53.9879,53.961,53.9789,40912.0
2019-12-04 14:30:00,60.14,60.15,60.14,60.15,39092.0,53.97,53.9789,53.97,53.9789,39092.0
2019-12-04 14:35:00,60.15,60.15,60.14,60.14,10464.0,53.9789,53.9789,53.97,53.97,10464.0
2019-12-04 14:40:00,60.14,60.16,60.14,60.14,172669.0,53.97,53.9879,53.97,53.97,172669.0
2019-12-04 14:45:00,60.15,60.15,60.14,60.14,14874.0,53.9789,53.9789,53.97,53.97,14874.0
2019-12-04 14:50:00,60.15,60.16,60.14,60.16,38240.0,53.9789,53.9879,53.97,53.9879,38240.0
2019-12-04 14:55:00,60.16,60.16,60.15,60.15,13710.0,53.9879,53.9879,53.9789,53.9789,13710.0
2019-12-04 15:00:00,60.15,60.16,60.14,60.15,11498.0,53.9789,53.9879,53.97,53.9789,11498.0
2019-12-04 15:05:00,60.15,60.15,60.13,60.13,9900.0,53.9789,53.9789,53.961,53.961,9900.0
2019-12-04 15:10:00,60.13,60.13,60.12,60.12,7766.0,53.961,53.961,53.952,53.952,7766.0
2019-12-04 15:15:00,60.13,60.14,60.12,60.14,24493.0,53.961,53.97,53.952,53.97,24493.0
2019-12-04 15:20:00,60.14,60.16,60.12,60.16,96619.0,53.97,53.9879,53.952,53.9879,96619.0
2019-12-04 15:25:00,60.15,60.17,60.14,60.15,91524.0,53.9789,53.9969,53.97,53.9789,91524.0
2019-12-04 15:30:00,60.15,60.16,60.13,60.16,53352.0,53.9789,53.9879,53.961,53.9879,53352.0
2019-12-04 15:35:00,60.16,60.18,60.15,60.17,32468.0,53.9879,54.0059,53.9789,53.9969,32468.0
2019-12-04 15:40:00,60.17,60.17,60.15,60.17,52690.0,53.9969,53.9969,53.9789,53.9969,52690.0
2019-12-04 15:45:00,60.17,60.17,60.16,60.17,47188.0,53.9969,53.9969,53.9879,53.9969,47188.0
2019-12-04 15:50:00,60.17,60.19,60.14,60.15,172801.0,53.9969,54.0148,53.97,53.9789,172801.0
2019-12-04 15:55:00,60.15,60.2,60.14,60.2,521238.0,53.9789,54.0238,53.97,54.0238,521238.0
2019-12-05 09:30:00,60.11,60.11,60.04,60.07,81537.0,53.9431,53.9431,53.8802,53.9072,81537.0
2019-12-05 09:35:00,60.09,60.1,60.05,60.07,24257.0,53.9251,53.9341,53.8892,53.9072,24257.0
2019-12-05 09:40:00,60.07,60.1,60.05,60.08,164617.0,53.9072,53.9341,53.8892,53.9161,164617.0
2019-12-05 09:45:00,60.08,60.11,60.08,60.08,69033.0,53.9161,53.9431,53.9161,53.9161,69033.0
2019-12-05 09:50:00,60.08,60.08,60.06,60.08,96631.0,53.9161,53.9161,53.8982,53.9161,96631.0
2019-12-05 09:55:00,60.08,60.08,60.01,60.04,64740.0,53.9161,53.9161,53.8533,53.8802,64740.0
2019-12-05 10:00:00,60.03,60.06,60.0,60.04,74626.0,53.8713,53.8982,53.8443,53.8802,74626.0
2019-12-05 10:05:00,60.03,60.03,59.94,59.96,68477.0,53.8713,53.8713,53.7905,53.8084,68477.0
2019-12-05 10:10:00,59.95,59.97,59.94,59.95,63646.0,53.7995,53.8174,53.7905,53.7995,63646.0
2019-12-05 10:15:00,59.94,60.0,59.94,60.0,34423.0,53.7905,53.8443,53.7905,53.8443,34423.0
2019-12-05 10:20:00,59.99,60.0,59.97,60.0,26649.0,53.8354,53.8443,53.8174,53.8443,26649.0
2019-12-05 10:25:00,60.0,60.01,59.98,60.01,19628.0,53.8443,53.8533,53.8264,53.8533,19628.0
2019-12-05 10:30:00,60.01,60.04,60.0,60.04,65161.0,53.8533,53.8802,53.8443,53.8802,65161.0
2019-12-05 10:35:00,60.03,60.04,60.02,60.02,47632.0,53.8713,53.8802,53.8623,53.8623,47632.0
2019-12-05 10:40:00,60.02,60.03,59.99,59.99,39357.0,53.8623,53.8713,53.8354,53.8354,39357.0
2019-12-05 10:45:00,60.0,60.03,60.0,60.03,35671.0,53.8443,53.8713,53.8443,53.8713,35671.0
2019-12-05 10:50:00,60.03,60.05,60.03,60.04,47375.0,53.8713,53.8892,53.8713,53.8802,47375.0
2019-12-05 10:55:00,60.04,60.04,60.02,60.03,48722.0,53.8802,53.8802,53.8623,53.8713,48722.0
2019-12-05 11:00:00,60.03,60.06,60.01,60.02,486301.0,53.8713,53.8982,53.8533,53.8623,486301.0
2019-12-05 11:05:00,60.02,60.07,60.01,60.06,43919.0,53.8623,53.9072,53.8533,53.8982,43919.0
2019-12-05 11:10:00,60.06,60.06,60.03,60.05,36646.0,53.8982,53.8982,53.8713,53.8892,36646.0
2019-12-05 11:15:00,60.04,60.07,60.04,60.07,59633.0,53.8802,53.9072,53.8802,53.9072,59633.0
2019-12-05 11:20:00,60.07,60.07,60.04,60.04,19684.0,53.9072,53.9072,53.8802,53.8802,19684.0
2019-12-05 11:25:00,60.03,60.06,60.03,60.06,103481.0,53.8713,53.8982,53.8713,53.8982,103481.0
2019-12-05 11:30:00,60.06,60.07,60.01,60.01,154511.0,53.8982,53.9072,53.8533,53.8533,154511.0
2019-12-05 11:35:00,60.01,60.01,59.95,60.0,173642.0,53.8533,53.8533,53.7995,53.8443,173642.0
2019-12-05 11:40:00,60.0,60.05,60.0,60.05,112934.0,53.8443,53.8892,53.8443,53.8892,112934.0
2019-12-05 11:45:00,60.06,60.06,60.02,60.05,106372.0,53.8982,53.8982,53.8623,53.8892,106372.0
2019-12-05 11:50:00,60.05,60.06,60.03,60.03,50640.0,53.8892,53.8982,53.8713,53.8713,50640.0
2019-12-05 11:55:00,60.04,60.04,59.98,60.0,192291.0,53.8802,53.8802,53.8264,53.8443,192291.0
2019-12-05 12:00:00,60.0,60.04,60.0,60.02,99138.0,53.8443,53.8802,53.8443,53.8623,99138.0
2019-12-05 12:05:00,60.01,60.02,60.0,60.01,61560.0,53.8533,53.8623,53.8443,53.8533,61560.0
2019-12-05 12:10:00,60.01,60.01,59.99,60.0,26463.0,53.8533,53.8533,53.8354,53.8443,26463.0
2019-12-05 12:15:00,60.0,60.01,59.97,59.98,55411.0,53.8443,53.8533,53.8174,53.8264,55411.0
2019-12-05 12:20:00,59.98,59.98,59.94,59.94,73346.0,53.8264,53.8264,53.7905,53.7905,73346.0
2019-12-05 12:25:00,59.94,59.97,59.93,59.96,90196.0,53.7905,53.8174,53.7815,53.8084,90196.0
2019-12-05 12:30:00,59.96,59.96,59.93,59.94,54777.0,53.8084,53.8084,53.7815,53.7905,54777.0
2019-12-05 12:35:00,59.94,59.95,59.93,59.94,61808.0,53.7905,53.7995,53.7815,53.7905,61808.0
2019-12-05 12:40:00,59.95,59.96,59.94,59.95,48448.0,53.7995,53.8084,53.7905,53.7995,48448.0
2019-12-05 12:45:00,59.94,59.95,59.91,59.93,114357.0,53.7905,53.7995,53.7636,53.7815,114357.0
2019-12-05 12:50:00,59.94,59.97,59.94,59.97,94033.0,53.7905,53.8174,53.7905,53.8174,94033.0
2019-12-05 12:55:00,59.97,59.98,59.96,59.98,58015.0,53.8174,53.8264,53.8084,53.8264,58015.0
2019-12-05 13:00:00,59.98,59.98,59.96,59.97,83290.0,53.8264,53.8264,53.8084,53.8174,83290.0
2019-12-05 13:05:00,59.97,59.98,59.96,59.98,72080.0,53.8174,53.8264,53.8084,53.8264,72080.0
2019-12-05 13:10:00,59.98,60.0,59.98,59.99,62341.0,53.8264,53.8443,53.8264,53.8354,62341.0
2019-12-05 13:15:00,59.99,60.0,59.97,59.98,38564.0,53.8354,53.8443,53.8174,53.8264,38564.0
2019-12-05 13:20:00,59.98,59.99,59.97,59.98,60706.0,53.8264,53.8354,53.8174,53.8264,60706.0
2019-12-05 13:25:00,59.98,59.99,59.97,59.98,48235.0,53.8264,53.8354,53.8174,53.8264,48235.0
2019-12-05 13:30:00,59.99,60.02,59.97,59.98,44771.0,53.8354,53.8623,53.8174,53.8264,44771.0
2019-12-05 13:35:00,59.99,60.02,59.99,60.02,15389.0,53.8354,53.8623,53.8354,53.8623,15389.0
2019-12-05 13:40:00,60.01,60.04,60.0,60.04,11131.0,53.8533,53.8802,53.8443,53.8802,11131.0
2019-12-05 13:45:00,60.04,60.04,60.02,60.03,14849.0,53.8802,53.8802,53.8623,53.8713,14849.0
2019-12-05 13:50:00,60.02,60.05,60.02,60.05,7290.0,53.8623,53.8892,53.8623,53.8892,7290.0
2019-12-05 13:55:00,60.04,60.04,60.02,60.03,33045.0,53.8802,53.8802,53.8623,53.8713,33045.0
2019-12-05 14:00:00,60.03,60.03,60.0,60.0,22462.0,53.8713,53.8713,53.8443,53.8443,22462.0
2019-12-05 14:05:00,60.01,60.02,60.0,60.02,18838.0,53.8533,53.8623,53.8443,53.8623,18838.0
2019-12-05 14:10:00,60.02,60.05,60.02,60.04,11144.0,53.8623,53.8892,53.8623,53.8802,11144.0
2019-12-05 14:15:00,60.04,60.05,60.02,60.04,33109.0,53.8802,53.8892,53.8623,53.8802,33109.0
2019-12-05 14:20:00,60.04,60.05,60.03,60.04,26613.0,53.8802,53.8892,53.8713,53.8802,26613.0
2019-12-05 14:25:00,60.04,60.06,60.04,60.04,46660.0,53.8802,53.8982,53.8802,53.8802,46660.0
2019-12-05 14:30:00,60.04,60.06,60.04,60.05,24747.0,53.8802,53.8982,53.8802,53.8892,24747.0
2019-12-05 14:35:00,60.05,60.06,60.04,60.05,23005.0,53.8892,53.8982,53.8802,53.8892,23005.0
2019-12-05 14:40:00,60.06,60.08,60.05,60.08,44375.0,53.8982,53.9161,53.8892,53.9161,44375.0
2019-12-05 14:45:00,60.08,60.08,60.04,60.04,17290.0,53.9161,53.9161,53.8802,53.8802,17290.0
2019-12-05 14:50:00,60.04,60.06,60.04,60.05,13822.0,53.8802,53.8982,53.8802,53.8892,13822.0
2019-12-05 14:55:00,60.04,60.05,59.93,60.02,572601.0,53.8802,53.8892,53.7815,53.8623,572601.0
2019-12-05 15:00:00,60.01,60.03,60.0,60.03,94583.0,53.8533,53.8713,53.8443,53.8713,94583.0
2019-12-05 15:05:00,60.02,60.04,60.01,60.04,31791.0,53.8623,53.8802,53.8533,53.8802,31791.0
2019-12-05 15:10:00,60.03,60.06,60.03,60.05,55386.0,53.8713,53.8982,53.8713,53.8892,55386.0
2019-12-05 15:15:00,60.05,60.06,60.04,60.05,53704.0,53.8892,53.8982,53.8802,53.8892,53704.0
2019-12-05 15:20:00,60.05,60.06,60.04,60.05,59805.0,53.8892,53.8982,53.8802,53.8892,59805.0
2019-12-05 15:25:00,60.06,60.07,60.05,60.06,44348.0,53.8982,53.9072,53.8892,53.8982,44348.0
2019-12-05 15:30:00,60.07,60.07,60.05,60.07,32165.0,53.9072,53.9072,53.8892,53.9072,32165.0
2019-12-05 15:35:00,60.06,60.08,60.05,60.07,24854.0,53.8982,53.9161,53.8892,53.9072,24854.0
2019-12-05 15:40:00,60.07,60.08,60.06,60.06,26764.0,53.9072,53.9161,53.8982,53.8982,26764.0
2019-12-05 15:45:00,60.07,60.07,60.03,60.03,69250.0,53.9072,53.9072,53.8713,53.8713,69250.0
2019-12-05 15:50:00,60.03,60.03,60.0,60.0,150519.0,53.8713,53.8713,53.8443,53.8443,150519.0
2019-12-05 15:55:00,60.01,60.01,59.97,59.98,310510.0,53.8533,53.8533,53.8174,53.8264,310510.0
2019-12-06 09:30:00,60.51,60.57,60.51,60.55,371357.0,54.302,54.3559,54.302,54.3379,371357.0
2019-12-06 09:35:00,60.56,60.57,60.53,60.56,171499.0,54.3469,54.3559,54.32,54.3469,171499.0
2019-12-06 09:40:00,60.56,60.57,60.55,60.57,51489.0,54.3469,54.3559,54.3379,54.3559,51489.0
2019-12-06 09:45:00,60.57,60.59,60.56,60.59,169799.0,54.3559,54.3738,54.3469,54.3738,169799.0
2019-12-06 09:50:00,60.58,60.59,60.55,60.56,85032.0,54.3648,54.3738,54.3379,54.3469,85032.0
2019-12-06 09:55:00,60.57,60.59,60.56,60.57,51179.0,54.3559,54.3738,54.3469,54.3559,51179.0
2019-12-06 10:00:00,60.57,60.59,60.56,60.57,172550.0,54.3559,54.3738,54.3469,54.3559,172550.0
2019-12-06 10:05:00,60.58,60.58,60.55,60.57,86350.0,54.3648,54.3648,54.3379,54.3559,86350.0
2019-12-06 10:10:00,60.57,60.58,60.56,60.57,70138.0,54.3559,54.3648,54.3469,54.3559,70138.0
2019-12-06 10:15:00,60.58,60.6,60.54,60.59,399304.0,54.3648,54.3828,54.3289,54.3738,399304.0
2019-12-06 10:20:00,60.6,60.61,60.59,60.6,31745.0,54.3828,54.3918,54.3738,54.3828,31745.0
2019-12-06 10:25:00,60.6,60.61,60.6,60.61,45419.0,54.3828,54.3918,54.3828,54.3918,45419.0
2019-12-06 10:30:00,60.61,60.64,60.6,60.63,42462.0,54.3918,54.4187,54.3828,54.4097,42462.0
2019-12-06 10:35:00,60.63,60.63,60.59,60.61,116187.0,54.4097,54.4097,54.3738,54.3918,116187.0
2019-12-06 10:40:00,60.61,60.63,60.61,60.63,78996.0,54.3918,54.4097,54.3918,54.4097,78996.0
2019-12-06 10:45:00,60.62,60.64,60.61,60.64,79411.0,54.4007,54.4187,54.3918,54.4187,79411.0
2019-12-06 10:50:00,60.64,60.66,60.63,60.64,52011.0,54.4187,54.4366,54.4097,54.4187,52011.0
2019-12-06 10:55:00,60.64,60.66,60.62,60.63,110828.0,54.4187,54.4366,54.4007,54.4097,110828.0
2019-12-06 11:00:00,60.62,60.65,60.62,60.63,147461.0,54.4007,54.4277,54.4007,54.4097,147461.0
2019-12-06 11:05:00,60.63,60.64,60.6,60.6,130267.0,54.4097,54.4187,54.3828,54.3828,130267.0
2019-12-06 11:10:00,60.6,60.62,60.6,60.61,21800.0,54.3828,54.4007,54.3828,54.3918,21800.0
2019-12-06 11:15:00,60.62,60.62,60.6,60.61,83014.0,54.4007,54.4007,54.3828,54.3918,83014.0
2019-12-06 11:20:00,60.61,60.64,60.6,60.64,16323.0,54.3918,54.4187,54.3828,54.4187,16323.0
2019-12-06 11:25:00,60.63,60.65,60.62,60.65,13468.0,54.4097,54.4277,54.4007,54.4277,13468.0
2019-12-06 11:30:00,60.64,60.66,60.64,60.65,23801.0,54.4187,54.4366,54.4187,54.4277,23801.0
2019-12-06 11:35:00,60.66,60.68,60.65,60.67,77491.0,54.4366,54.4546,54.4277,54.4456,77491.0
2019-12-06 11:40:00,60.67,60.68,60.65,60.66,87790.0,54.4456,54.4546,54.4277,54.4366,87790.0
2019-12-06 11:45:00,60.66,60.66,60.65,60.65,62099.0,54.4366,54.4366,54.4277,54.4277,62099.0
2019-12-06 11:50:00,60.65,60.66,60.63,60.64,18750.0,54.4277,54.4366,54.4097,54.4187,18750.0
2019-12-06 11:55:00,60.64,60.64,60.62,60.63,22654.0,54.4187,54.4187,54.4007,54.4097,22654.0
2019-12-06 12:00:00,60.64,60.64,60.61,60.62,47264.0,54.4187,54.4187,54.3918,54.4007,47264.0
2019-12-06 12:05:00,60.63,60.64,60.62,60.63,37853.0,54.4097,54.4187,54.4007,54.4097,37853.0
2019-12-06 12:10:00,60.64,60.66,60.63,60.66,5100.0,54.4187,54.4366,54.4097,54.4366,5100.0
2019-12-06 12:15:00,60.65,60.68,60.65,60.68,14418.0,54.4277,54.4546,54.4277,54.4546,14418.0
2019-12-06 12:20:00,60.67,60.68,60.67,60.67,37963.0,54.4456,54.4546,54.4456,54.4456,37963.0
2019-12-06 12:25:00,60.67,60.68,60.66,60.68,24970.0,54.4456,54.4546,54.4366,54.4546,24970.0
2019-12-06 12:30:00,60.68,60.68,60.66,60.67,3240.0,54.4546,54.4546,54.4366,54.4456,3240.0
2019-12-06 12:35:00,60.67,60.68,60.66,60.68,18278.0,54.4456,54.4546,54.4366,54.4546,18278.0
2019-12-06 12:40:00,60.68,60.68,60.67,60.68,2347.0,54.4546,54.4546,54.4456,54.4546,2347.0
2019-12-06 12:45:00,60.68,60.69,60.67,60.68,42924.0,54.4546,54.4635,54.4456,54.4546,42924.0
2019-12-06 12:50:00,60.68,60.68,60.66,60.68,40497.0,54.4546,54.4546,54.4366,54.4546,40497.0
2019-12-06 12:55:00,60.67,60.68,60.66,60.66,4498.0,54.4456,54.4546,54.4366,54.4366,4498.0
2019-12-06 13:00:00,60.67,60.67,60.66,60.67,8180.0,54.4456,54.4456,54.4366,54.4456,8180.0
2019-12-06 13:05:00,60.67,60.68,60.66,60.67,19464.0,54.4456,54.4546,54.4366,54.4456,19464.0
2019-12-06 13:10:00,60.67,60.68,60.67,60.68,15509.0,54.4456,54.4546,54.4456,54.4546,15509.0
2019-12-06 13:15:00,60.68,60.7,60.67,60.7,32294.0,54.4546,54.4725,54.4456,54.4725,32294.0
2019-12-06 13:20:00,60.69,60.7,60.67,60.68,212992.0,54.4635,54.4725,54.4456,54.4546,212992.0
2019-12-06 13:25:00,60.68,60.69,60.67,60.69,20237.0,54.4546,54.4635,54.4456,54.4635,20237.0
2019-12-06 13:30:00,60.69,60.69,60.67,60.68,9778.0,54.4635,54.4635,54.4456,54.4546,9778.0
2019-12-06 13:35:00,60.68,60.69,60.67,60.68,7213.0,54.4546,54.4635,54.4456,54.4546,7213.0
2019-12-06 13:40:00,60.69,60.69,60.68,60.69,9519.0,54.4635,54.4635,54.4546,54.4635,9519.0
2019-12-06 13:45:00,60.68,60.69,60.66,60.67,18055.0,54.4546,54.4635,54.4366,54.4456,18055.0
2019-12-06 13:50:00,60.67,60.68,60.66,60.67,7917.0,54.4456,54.4546,54.4366,54.4456,7917.0
2019-12-06 13:55:00,60.68,60.68,60.67,60.68,4497.0,54.4546,54.4546,54.4456,54.4546,4497.0
2019-12-06 14:00:00,60.67,60.68,60.66,60.67,11774.0,54.4456,54.4546,54.4366,54.4456,11774.0
2019-12-06 14:05:00,60.67,60.67,60.66,60.66,7000.0,54.4456,54.4456,54.4366,54.4366,7000.0
2019-12-06 14:10:00,60.66,60.67,60.65,60.65,21854.0,54.4366,54.4456,54.4277,54.4277,21854.0
2019-12-06 14:15:00,60.66,60.66,60.63,60.64,15883.0,54.4366,54.4366,54.4097,54.4187,15883.0
2019-12-06 14:20:00,60.64,60.66,60.64,60.66,27285.0,54.4187,54.4366,54.4187,54.4366,27285.0
2019-12-06 14:25:00,60.66,60.66,60.65,60.65,8873.0,54.4366,54.4366,54.4277,54.4277,8873.0
2019-12-06 14:30:00,60.66,60.66,60.65,60.66,5047.0,54.4366,54.4366,54.4277,54.4366,5047.0
2019-12-06 14:35:00,60.65,60.67,60.65,60.66,347412.0,54.4277,54.4456,54.4277,54.4366,347412.0
2019-12-06 14:40:00,60.66,60.66,60.64,60.65,122890.0,54.4366,54.4366,54.4187,54.4277,122890.0
2019-12-06 14:45:00,60.65,60.65,60.64,60.65,24049.0,54.4277,54.4277,54.4187,54.4277,24049.0
2019-12-06 14:50:00,60.65,60.65,60.63,60.64,23577.0,54.4277,54.4277,54.4097,54.4187,23577.0
2019-12-06 14:55:00,60.63,60.64,60.63,60.64,6725.0,54.4097,54.4187,54.4097,54.4187,6725.0
2019-12-06 15:00:00,60.64,60.64,60.62,60.63,27745.0,54.4187,54.4187,54.4007,54.4097,27745.0
2019-12-06 15:05:00,60.63,60.63,60.62,60.63,10558.0,54.4097,54.4097,54.4007,54.4097,10558.0
2019-12-06 15:10:00,60.63,60.63,60.62,60.63,8760.0,54.4097,54.4097,54.4007,54.4097,8760.0
2019-12-06 15:15:00,60.62,60.64,60.62,60.64,43564.0,54.4007,54.4187,54.4007,54.4187,43564.0
2019-12-06 15:20:00,60.64,60.66,60.63,60.66,37679.0,54.4187,54.4366,54.4097,54.4366,37679.0
2019-12-06 15:25:00,60.66,60.67,60.65,60.67,91613.0,54.4366,54.4456,54.4277,54.4456,91613.0
2019-12-06 15:30:00,60.66,60.68,60.66,60.67,44193.0,54.4366,54.4546,54.4366,54.4456,44193.0
2019-12-06 15:35:00,60.67,60.67,60.66,60.66,10576.0,54.4456,54.4456,54.4366,54.4366,10576.0
2019-12-06 15:40:00,60.67,60.68,60.66,60.67,99591.0,54.4456,54.4546,54.4366,54.4456,99591.0
2019-12-06 15:45:00,60.67,60.67,60.65,60.65,128915.0,54.4456,54.4456,54.4277,54.4277,128915.0
2019-12-06 15:50:00,60.65,60.65,60.62,60.63,99232.0,54.4277,54.4277,54.4007,54.4097,99232.0
2019-12-06 15:55:00,60.63,60.68,60.62,60.66,452890.0,54.4097,54.4546,54.4007,54.4366,452890.0
2019-12-09 09:30:00,60.52,60.53,60.5,60.51,68951.0,54.311,54.32,54.293,54.302,68951.0
2019-12-09 09:35:00,60.51,60.54,60.51,60.53,158359.0,54.302,54.3289,54.302,54.32,158359.0
2019-12-09 09:40:00,60.53,60.55,60.53,60.55,127152.0,54.32,54.3379,54.32,54.3379,127152.0
2019-12-09 09:45:00,60.55,60.57,60.53,60.57,62401.0,54.3379,54.3559,54.32,54.3559,62401.0
2019-12-09 09:50:00,60.57,60.59,60.55,60.59,60166.0,54.3559,54.3738,54.3379,54.3738,60166.0
2019-12-09 09:55:00,60.59,60.59,60.57,60.57,57923.0,54.3738,54.3738,54.3559,54.3559,57923.0
2019-12-09 10:00:00,60.57,60.59,60.57,60.59,37023.0,54.3559,54.3738,54.3559,54.3738,37023.0
2019-12-09 10:05:00,60.59,60.59,60.56,60.58,44149.0,54.3738,54.3738,54.3469,54.3648,44149.0
2019-12-09 10:10:00,60.58,60.58,60.56,60.58,50785.0,54.3648,54.3648,54.3469,54.3648,50785.0
2019-12-09 10:15:00,60.58,60.59,60.57,60.59,48574.0,54.3648,54.3738,54.3559,54.3738,48574.0
2019-12-09 10:20:00,60.59,60.59,60.57,60.59,20202.0,54.3738,54.3738,54.3559,54.3738,20202.0
2019-12-09 10:25:00,60.58,60.59,60.57,60.58,47185.0,54.3648,54.3738,54.3559,54.3648,47185.0
2019-12-09 10:30:00,60.58,60.58,60.56,60.56,21372.0,54.3648,54.3648,54.3469,54.3469,21372.0
2019-12-09 10:35:00,60.56,60.58,60.56,60.56,14549.0,54.3469,54.3648,54.3469,54.3469,14549.0
2019-12-09 10:40:00,60.56,60.56,60.53,60.55,35692.0,54.3469,54.3469,54.32,54.3379,35692.0
2019-12-09 10:45:00,60.55,60.55,60.53,60.54,24885.0,54.3379,54.3379,54.32,54.3289,24885.0
2019-12-09 10:50:00,60.54,60.55,60.52,60.55,20151.0,54.3289,54.3379,54.311,54.3379,20151.0
2019-12-09 10:55:00,60.55,60.55,60.52,60.54,113963.0,54.3379,54.3379,54.311,54.3289,113963.0
2019-12-09 11:00:00,60.54,60.54,60.5,60.51,24206.0,54.3289,54.3289,54.293,54.302,24206.0
2019-12-09 11:05:00,60.51,60.51,60.49,60.5,15759.0,54.302,54.302,54.2841,54.293,15759.0
2019-12-09 11:10:00,60.5,60.51,60.5,60.51,4994.0,54.293,54.302,54.293,54.302,4994.0
2019-12-09 11:15:00,60.51,60.51,60.5,60.51,9211.0,54.302,54.302,54.293,54.302,9211.0
2019-12-09 11:20:00,60.51,60.51,60.48,60.49,28200.0,54.302,54.302,54.2751,54.2841,28200.0
2019-12-09 11:25:00,60.48,60.49,60.46,60.47,87354.0,54.2751,54.2841,54.2571,54.2661,87354.0
2019-12-09 11:30:00,60.48,60.48,60.45,60.46,19552.0,54.2751,54.2751,54.2482,54.2571,19552.0
2019-12-09 11:35:00,60.45,60.46,60.44,60.45,7520.0,54.2482,54.2571,54.2392,54.2482,7520.0
2019-12-09 11:40:00,60.44,60.45,60.43,60.44,17742.0,54.2392,54.2482,54.2302,54.2392,17742.0
2019-12-09 11:45:00,60.44,60.46,60.44,60.46,19375.0,54.2392,54.2571,54.2392,54.2571,19375.0
2019-12-09 11:50:00,60.46,60.47,60.45,60.46,15152.0,54.2571,54.2661,54.2482,54.2571,15152.0
2019-12-09 11:55:00,60.46,60.48,60.45,60.48,46352.0,54.2571,54.2751,54.2482,54.2751,46352.0
2019-12-09 12:00:00,60.48,60.5,60.47,60.48,35311.0,54.2751,54.293,54.2661,54.2751,35311.0
2019-12-09 12:05:00,60.48,60.49,60.45,60.45,79028.0,54.2751,54.2841,54.2482,54.2482,79028.0
2019-12-09 12:10:00,60.45,60.46,60.44,60.46,127588.0,54.2482,54.2571,54.2392,54.2571,127588.0
2019-12-09 12:15:00,60.45,60.46,60.44,60.45,14367.0,54.2482,54.2571,54.2392,54.2482,14367.0
2019-12-09 12:20:00,60.46,60.46,60.43,60.44,29707.0,54.2571,54.2571,54.2302,54.2392,29707.0
2019-12-09 12:25:00,60.44,60.44,60.43,60.44,1026.0,54.2392,54.2392,54.2302,54.2392,1026.0
2019-12-09 12:30:00,60.44,60.44,60.42,60.43,27561.0,54.2392,54.2392,54.2212,54.2302,27561.0
2019-12-09 12:35:00,60.43,60.44,60.42,60.44,10127.0,54.2302,54.2392,54.2212,54.2392,10127.0
2019-12-09 12:40:00,60.44,60.45,60.43,60.43,72961.0,54.2392,54.2482,54.2302,54.2302,72961.0
2019-12-09 12:45:00,60.43,60.43,60.42,60.42,1304.0,54.2302,54.2302,54.2212,54.2212,1304.0
2019-12-09 12:50:00,60.41,60.42,60.4,60.4,16784.0,54.2123,54.2212,54.2033,54.2033,16784.0
2019-12-09 12:55:00,60.41,60.42,60.4,60.41,25870.0,54.2123,54.2212,54.2033,54.2123,25870.0
2019-12-09 13:00:00,60.41,60.42,60.4,60.42,20767.0,54.2123,54.2212,54.2033,54.2212,20767.0
2019-12-09 13:05:00,60.42,60.42,60.41,60.42,1925.0,54.2212,54.2212,54.2123,54.2212,1925.0
2019-12-09 13:10:00,60.42,60.42,60.4,60.4,4544.0,54.2212,54.2212,54.2033,54.2033,4544.0
2019-12-09 13:15:00,60.41,60.41,60.4,60.4,4169.0,54.2123,54.2123,54.2033,54.2033,4169.0
2019-12-09 13:20:00,60.4,60.41,60.39,60.41,15874.0,54.2033,54.2123,54.1943,54.2123,15874.0
2019-12-09 13:25:00,60.41,60.41,60.4,60.41,12545.0,54.2123,54.2123,54.2033,54.2123,12545.0
2019-12-09 13:30:00,60.41,60.41,60.4,60.4,3027.0,54.2123,54.2123,54.2033,54.2033,3027.0
2019-12-09 13:35:00,60.4,60.42,60.4,60.42,14583.0,54.2033,54.2212,54.2033,54.2212,14583.0
2019-12-09 13:40:00,60.42,60.42,60.41,60.42,3180.0,54.2212,54.2212,54.2123,54.2212,3180.0
2019-12-09 13:45:00,60.42,60.42,60.4,60.41,45616.0,54.2212,54.2212,54.2033,54.2123,45616.0
2019-12-09 13:50:00,60.41,60.42,60.4,60.4,38093.0,54.2123,54.2212,54.2033,54.2033,38093.0
2019-12-09 13:55:00,60.41,60.41,60.39,60.4,17858.0,54.2123,54.2123,54.1943,54.2033,17858.0
2019-12-09 14:00:00,60.4,60.4,60.38,60.39,5344.0,54.2033,54.2033,54.1854,54.1943,5344.0
2019-12-09 14:05:00,60.39,60.39,60.35,60.36,130551.0,54.1943,54.1943,54.1584,54.1674,130551.0
2019-12-09 14:10:00,60.36,60.36,60.34,60.35,41950.0,54.1674,54.1674,54.1495,54.1584,41950.0
2019-12-09 14:15:00,60.35,60.36,60.34,60.35,10866.0,54.1584,54.1674,54.1495,54.1584,10866.0
2019-12-09 14:20:00,60.35,60.36,60.35,60.35,7091.0,54.1584,54.1674,54.1584,54.1584,7091.0
2019-12-09 14:25:00,60.35,60.36,60.34,60.35,26055.0,54.1584,54.1674,54.1495,54.1584,26055.0
2019-12-09 14:30:00,60.35,60.36,60.34,60.36,17821.0,54.1584,54.1674,54.1495,54.1674,17821.0
2019-12-09 14:35:00,60.35,60.37,60.35,60.37,5437.0,54.1584,54.1764,54.1584,54.1764,5437.0
2019-12-09 14:40:00,60.37,60.37,60.36,60.37,21464.0,54.1764,54.1764,54.1674,54.1764,21464.0
2019-12-09 14:45:00,60.37,60.38,60.36,60.38,6502.0,54.1764,54.1854,54.1674,54.1854,6502.0
2019-12-09 14:50:00,60.37,60.38,60.37,60.38,5621.0,54.1764,54.1854,54.1764,54.1854,5621.0
2019-12-09 14:55:00,60.37,60.38,60.37,60.38,12107.0,54.1764,54.1854,54.1764,54.1854,12107.0
2019-12-09 15:00:00,60.38,60.38,60.37,60.37,21758.0,54.1854,54.1854,54.1764,54.1764,21758.0
2019-12-09 15:05:00,60.37,60.37,60.36,60.37,20673.0,54.1764,54.1764,54.1674,54.1764,20673.0
2019-12-09 15:10:00,60.37,60.39,60.36,60.39,55403.0,54.1764,54.1943,54.1674,54.1943,55403.0
2019-12-09 15:15:00,60.39,60.42,60.38,60.42,70619.0,54.1943,54.2212,54.1854,54.2212,70619.0
2019-12-09 15:20:00,60.42,60.42,60.41,60.42,82495.0,54.2212,54.2212,54.2123,54.2212,82495.0
2019-12-09 15:25:00,60.43,60.44,60.42,60.43,27026.0,54.2302,54.2392,54.2212,54.2302,27026.0
2019-12-09 15:30:00,60.43,60.43,60.4,60.41,45580.0,54.2302,54.2302,54.2033,54.2123,45580.0
2019-12-09 15:35:00,60.42,60.42,60.38,60.39,73114.0,54.2212,54.2212,54.1854,54.1943,73114.0
2019-12-09 15:40:00,60.38,60.39,60.37,60.38,32919.0,54.1854,54.1943,54.1764,54.1854,32919.0
2019-12-09 15:45:00,60.38,60.38,60.35,60.37,69110.0,54.1854,54.1854,54.1584,54.1764,69110.0
2019-12-09 15:50:00,60.37,60.37,60.35,60.36,52345.0,54.1764,54.1764,54.1584,54.1674,52345.0
2019-12-09 15:55:00,60.36,60.36,60.3,60.3,257649.0,54.1674,54.1674,54.1136,54.1136,257649.0
2019-12-10 09:30:00,60.31,60.35,60.27,60.3,97726.0,54.1225,54.1584,54.0866,54.1136,97726.0
2019-12-10 09:35:00,60.3,60.3,60.19,60.22,115450.0,54.1136,54.1136,54.0148,54.0418,115450.0
2019-12-10 09:40:00,60.23,60.24,60.22,60.23,59509.0,54.0507,54.0597,54.0418,54.0507,59509.0
2019-12-10 09:45:00,60.22,60.24,60.21,60.22,28143.0,54.0418,54.0597,54.0328,54.0418,28143.0
2019-12-10 09:50:00,60.23,60.26,60.22,60.26,92105.0,54.0507,54.0777,54.0418,54.0777,92105.0
2019-12-10 09:55:00,60.26,60.27,60.23,60.24,95174.0,54.0777,54.0866,54.0507,54.0597,95174.0
2019-12-10 10:00:00,60.25,60.28,60.24,60.28,63245.0,54.0687,54.0956,54.0597,54.0956,63245.0
2019-12-10 10:05:00,60.28,60.32,60.28,60.31,62914.0,54.0956,54.1315,54.0956,54.1225,62914.0
2019-12-10 10:10:00,60.31,60.35,60.3,60.33,32738.0,54.1225,54.1584,54.1136,54.1405,32738.0
2019-12-10 10:15:00,60.33,60.35,60.32,60.34,86513.0,54.1405,54.1584,54.1315,54.1495,86513.0
2019-12-10 10:20:00,60.35,60.37,60.33,60.37,30677.0,54.1584,54.1764,54.1405,54.1764,30677.0
2019-12-10 10:25:00,60.36,60.4,60.36,60.39,51347.0,54.1674,54.2033,54.1674,54.1943,51347.0
2019-12-10 10:30:00,60.39,60.4,60.37,60.38,130460.0,54.1943,54.2033,54.1764,54.1854,130460.0
2019-12-10 10:35:00,60.38,60.39,60.37,60.39,57691.0,54.1854,54.1943,54.1764,54.1943,57691.0
2019-12-10 10:40:00,60.39,60.4,60.37,60.38,37072.0,54.1943,54.2033,54.1764,54.1854,37072.0
2019-12-10 10:45:00,60.38,60.4,60.37,60.38,10362.0,54.1854,54.2033,54.1764,54.1854,10362.0
2019-12-10 10:50:00,60.37,60.4,60.37,60.39,31086.0,54.1764,54.2033,54.1764,54.1943,31086.0
2019-12-10 10:55:00,60.39,60.42,60.39,60.42,70248.0,54.1943,54.2212,54.1943,54.2212,70248.0
2019-12-10 11:00:00,60.42,60.45,60.29,60.34,486569.0,54.2212,54.2482,54.1046,54.1495,486569.0
2019-12-10 11:05:00,60.34,60.45,60.34,60.43,31015.0,54.1495,54.2482,54.1495,54.2302,31015.0
2019-12-10 11:10:00,60.43,60.45,60.4,60.41,34015.0,54.2302,54.2482,54.2033,54.2123,34015.0
2019-12-10 11:15:00,60.42,60.43,60.4,60.4,36301.0,54.2212,54.2302,54.2033,54.2033,36301.0
2019-12-10 11:20:00,60.4,60.42,60.4,60.4,17494.0,54.2033,54.2212,54.2033,54.2033,17494.0
2019-12-10 11:25:00,60.41,60.44,60.41,60.43,25171.0,54.2123,54.2392,54.2123,54.2302,25171.0
2019-12-10 11:30:00,60.43,60.45,60.43,60.43,19948.0,54.2302,54.2482,54.2302,54.2302,19948.0
2019-12-10 11:35:00,60.43,60.44,60.42,60.44,22598.0,54.2302,54.2392,54.2212,54.2392,22598.0
2019-12-10 11:40:00,60.43,60.46,60.43,60.45,21069.0,54.2302,54.2571,54.2302,54.2482,21069.0
2019-12-10 11:45:00,60.45,60.47,60.43,60.44,13222.0,54.2482,54.2661,54.2302,54.2392,13222.0
2019-12-10 11:50:00,60.44,60.45,60.43,60.44,8338.0,54.2392,54.2482,54.2302,54.2392,8338.0
2019-12-10 11:55:00,60.43,60.43,60.41,60.42,18176.0,54.2302,54.2302,54.2123,54.2212,18176.0
2019-12-10 12:00:00,60.42,60.43,60.4,60.42,27700.0,54.2212,54.2302,54.2033,54.2212,27700.0
2019-12-10 12:05:00,60.42,60.42,60.39,60.4,27159.0,54.2212,54.2212,54.1943,54.2033,27159.0
2019-12-10 12:10:00,60.4,60.41,60.39,60.4,15276.0,54.2033,54.2123,54.1943,54.2033,15276.0
2019-12-10 12:15:00,60.39,60.41,60.38,60.4,7954.0,54.1943,54.2123,54.1854,54.2033,7954.0
2019-12-10 12:20:00,60.4,60.41,60.37,60.38,19815.0,54.2033,54.2123,54.1764,54.1854,19815.0
2019-12-10 12:25:00,60.37,60.38,60.35,60.35,14324.0,54.1764,54.1854,54.1584,54.1584,14324.0
2019-12-10 12:30:00,60.35,60.37,60.35,60.36,5371.0,54.1584,54.1764,54.1584,54.1674,5371.0
2019-12-10 12:35:00,60.36,60.36,60.34,60.35,20380.0,54.1674,54.1674,54.1495,54.1584,20380.0
2019-12-10 12:40:00,60.36,60.36,60.35,60.36,23434.0,54.1674,54.1674,54.1584,54.1674,23434.0
2019-12-10 12:45:00,60.35,60.36,60.34,60.35,103596.0,54.1584,54.1674,54.1495,54.1584,103596.0
2019-12-10 12:50:00,60.35,60.35,60.34,60.35,28808.0,54.1584,54.1584,54.1495,54.1584,28808.0
2019-12-10 12:55:00,60.35,60.39,60.34,60.38,63465.0,54.1584,54.1943,54.1495,54.1854,63465.0
2019-12-10 13:00:00,60.37,60.38,60.36,60.36,58709.0,54.1764,54.1854,54.1674,54.1674,58709.0
2019-12-10 13:05:00,60.36,60.37,60.36,60.37,18083.0,54.1674,54.1764,54.1674,54.1764,18083.0
2019-12-10 13:10:00,60.37,60.39,60.36,60.39,33098.0,54.1764,54.1943,54.1674,54.1943,33098.0
2019-12-10 13:15:00,60.38,60.39,60.37,60.38,22333.0,54.1854,54.1943,54.1764,54.1854,22333.0
2019-12-10 13:20:00,60.38,60.39,60.38,60.39,30558.0,54.1854,54.1943,54.1854,54.1943,30558.0
2019-12-10 13:25:00,60.39,60.39,60.37,60.38,44708.0,54.1943,54.1943,54.1764,54.1854,44708.0
2019-12-10 13:30:00,60.38,60.38,60.37,60.38,24385.0,54.1854,54.1854,54.1764,54.1854,24385.0
2019-12-10 13:35:00,60.38,60.39,60.37,60.38,35063.0,54.1854,54.1943,54.1764,54.1854,35063.0
2019-12-10 13:40:00,60.39,60.39,60.38,60.38,45119.0,54.1943,54.1943,54.1854,54.1854,45119.0
2019-12-10 13:45:00,60.38,60.39,60.37,60.37,25450.0,54.1854,54.1943,54.1764,54.1764,25450.0
2019-12-10 13:50:00,60.37,60.38,60.36,60.37,38627.0,54.1764,54.1854,54.1674,54.1764,38627.0
2019-12-10 13:55:00,60.37,60.37,60.36,60.37,27627.0,54.1764,54.1764,54.1674,54.1764,27627.0
2019-12-10 14:00:00,60.37,60.37,60.36,60.37,42269.0,54.1764,54.1764,54.1674,54.1764,42269.0
2019-12-10 14:05:00,60.38,60.4,60.37,60.4,34822.0,54.1854,54.2033,54.1764,54.2033,34822.0
2019-12-10 14:10:00,60.4,60.42,60.39,60.42,51865.0,54.2033,54.2212,54.1943,54.2212,51865.0
2019-12-10 14:15:00,60.41,60.42,60.4,60.42,27673.0,54.2123,54.2212,54.2033,54.2212,27673.0
2019-12-10 14:20:00,60.41,60.42,60.41,60.41,19300.0,54.2123,54.2212,54.2123,54.2123,19300.0
2019-12-10 14:25:00,60.42,60.42,60.39,60.4,44158.0,54.2212,54.2212,54.1943,54.2033,44158.0
2019-12-10 14:30:00,60.4,60.4,60.38,60.39,56582.0,54.2033,54.2033,54.1854,54.1943,56582.0
2019-12-10 14:35:00,60.39,60.39,60.37,60.37,21818.0,54.1943,54.1943,54.1764,54.1764,21818.0
2019-12-10 14:40:00,60.37,60.37,60.36,60.37,27454.0,54.1764,54.1764,54.1674,54.1764,27454.0
2019-12-10 14:45:00,60.37,60.37,60.36,60.37,48070.0,54.1764,54.1764,54.1674,54.1764,48070.0
2019-12-10 14:50:00,60.37,60.38,60.37,60.37,47347.0,54.1764,54.1854,54.1764,54.1764,47347.0
2019-12-10 14:55:00,60.37,60.38,60.35,60.36,177631.0,54.1764,54.1854,54.1584,54.1674,177631.0
2019-12-10 15:00:00,60.36,60.37,60.34,60.34,39855.0,54.1674,54.1764,54.1495,54.1495,39855.0
2019-12-10 15:05:00,60.35,60.35,60.33,60.34,58550.0,54.1584,54.1584,54.1405,54.1495,58550.0
2019-12-10 15:10:00,60.33,60.35,60.33,60.35,78204.0,54.1405,54.1584,54.1405,54.1584,78204.0
2019-12-10 15:15:00,60.34,60.35,60.32,60.35,69902.0,54.1495,54.1584,54.1315,54.1584,69902.0
2019-12-10 15:20:00,60.34,60.34,60.32,60.33,32073.0,54.1495,54.1495,54.1315,54.1405,32073.0
2019-12-10 15:25:00,60.33,60.33,60.32,60.33,21249.0,54.1405,54.1405,54.1315,54.1405,21249.0
2019-12-10 15:30:00,60.32,60.33,60.26,60.27,148263.0,54.1315,54.1405,54.0777,54.0866,148263.0
2019-12-10 15:35:00,60.27,60.28,60.26,60.27,53280.0,54.0866,54.0956,54.0777,54.0866,53280.0
2019-12-10 15:40:00,60.28,60.28,60.27,60.28,40007.0,54.0956,54.0956,54.0866,54.0956,40007.0
2019-12-10 15:45:00,60.28,60.29,60.27,60.29,127152.0,54.0956,54.1046,54.0866,54.1046,127152.0
2019-12-10 15:50:00,60.28,60.29,60.26,60.28,148139.0,54.0956,54.1046,54.0777,54.0956,148139.0
2019-12-10 15:55:00,60.27,60.29,60.26,60.28,258791.0,54.0866,54.1046,54.0777,54.0956,258791.0
2019-12-11 09:30:00,60.19,60.23,60.17,60.22,179948.0,54.0148,54.0507,53.9969,54.0418,179948.0
2019-12-11 09:35:00,60.23,60.23,60.21,60.23,47225.0,54.0507,54.0507,54.0328,54.0507,47225.0
2019-12-11 09:40:00,60.23,60.24,60.2,60.24,71148.0,54.0507,54.0597,54.0238,54.0597,71148.0
2019-12-11 09:45:00,60.24,60.26,60.24,60.26,42598.0,54.0597,54.0777,54.0597,54.0777,42598.0
2019-12-11 09:50:00,60.26,60.28,60.25,60.27,27458.0,54.0777,54.0956,54.0687,54.0866,27458.0
2019-12-11 09:55:00,60.27,60.28,60.27,60.28,121365.0,54.0866,54.0956,54.0866,54.0956,121365.0
2019-12-11 10:00:00,60.28,60.29,60.27,60.28,158903.0,54.0956,54.1046,54.0866,54.0956,158903.0
2019-12-11 10:05:00,60.28,60.29,60.27,60.27,43931.0,54.0956,54.1046,54.0866,54.0866,43931.0
2019-12-11 10:10:00,60.28,60.3,60.27,60.3,133524.0,54.0956,54.1136,54.0866,54.1136,133524.0
2019-12-11 10:15:00,60.29,60.3,60.29,60.29,112446.0,54.1046,54.1136,54.1046,54.1046,112446.0
2019-12-11 10:20:00,60.29,60.3,60.28,60.29,34884.0,54.1046,54.1136,54.0956,54.1046,34884.0
2019-12-11 10:25:00,60.29,60.3,60.28,60.3,22488.0,54.1046,54.1136,54.0956,54.1136,22488.0
2019-12-11 10:30:00,60.29,60.29,60.28,60.28,38222.0,54.1046,54.1046,54.0956,54.0956,38222.0
2019-12-11 10:35:00,60.29,60.29,60.27,60.29,93121.0,54.1046,54.1046,54.0866,54.1046,93121.0
2019-12-11 10:40:00,60.29,60.32,60.29,60.3,71583.0,54.1046,54.1315,54.1046,54.1136,71583.0
2019-12-11 10:45:00,60.3,60.31,60.29,60.3,63324.0,54.1136,54.1225,54.1046,54.1136,63324.0
2019-12-11 10:50:00,60.3,60.31,60.27,60.28,60035.0,54.1136,54.1225,54.0866,54.0956,60035.0
2019-12-11 10:55:00,60.28,60.29,60.27,60.27,56285.0,54.0956,54.1046,54.0866,54.0866,56285.0
2019-12-11 11:00:00,60.27,60.28,60.24,60.26,66843.0,54.0866,54.0956,54.0597,54.0777,66843.0
2019-12-11 11:05:00,60.26,60.3,60.25,60.28,492786.0,54.0777,54.1136,54.0687,54.0956,492786.0
2019-12-11 11:10:00,60.29,60.3,60.27,60.3,48143.0,54.1046,54.1136,54.0866,54.1136,48143.0
2019-12-11 11:15:00,60.3,60.32,60.29,60.32,21213.0,54.1136,54.1315,54.1046,54.1315,21213.0
2019-12-11 11:20:00,60.32,60.32,60.31,60.32,54219.0,54.1315,54.1315,54.1225,54.1315,54219.0
2019-12-11 11:25:00,60.31,60.35,60.31,60.34,116150.0,54.1225,54.1584,54.1225,54.1495,116150.0
2019-12-11 11:30:00,60.35,60.35,60.33,60.34,117400.0,54.1584,54.1584,54.1405,54.1495,117400.0
2019-12-11 11:35:00,60.33,60.34,60.33,60.34,7514.0,54.1405,54.1495,54.1405,54.1495,7514.0
2019-12-11 11:40:00,60.34,60.34,60.33,60.34,9856.0,54.1495,54.1495,54.1405,54.1495,9856.0
2019-12-11 11:45:00,60.34,60.34,60.33,60.33,19154.0,54.1495,54.1495,54.1405,54.1405,19154.0
2019-12-11 11:50:00,60.33,60.34,60.32,60.33,14956.0,54.1405,54.1495,54.1315,54.1405,14956.0
2019-12-11 11:55:00,60.32,60.33,60.28,60.28,61501.0,54.1315,54.1405,54.0956,54.0956,61501.0
2019-12-11 12:00:00,60.29,60.3,60.28,60.3,29053.0,54.1046,54.1136,54.0956,54.1136,29053.0
2019-12-11 12:05:00,60.3,60.31,60.29,60.3,17881.0,54.1136,54.1225,54.1046,54.1136,17881.0
2019-12-11 12:10:00,60.31,60.31,60.29,60.29,41919.0,54.1225,54.1225,54.1046,54.1046,41919.0
2019-12-11 12:15:00,60.29,60.31,60.28,60.3,25762.0,54.1046,54.1225,54.0956,54.1136,25762.0
2019-12-11 12:20:00,60.31,60.31,60.29,60.3,28160.0,54.1225,54.1225,54.1046,54.1136,28160.0
2019-12-11 12:25:00,60.3,60.31,60.29,60.31,5611.0,54.1136,54.1225,54.1046,54.1225,5611.0
2019-12-11 12:30:00,60.31,60.32,60.3,60.31,19510.0,54.1225,54.1315,54.1136,54.1225,19510.0
2019-12-11 12:35:00,60.31,60.31,60.3,60.3,33700.0,54.1225,54.1225,54.1136,54.1136,33700.0
2019-12-11 12:40:00,60.3,60.31,60.3,60.31,1400.0,54.1136,54.1225,54.1136,54.1225,1400.0
2019-12-11 12:45:00,60.31,60.34,60.31,60.34,11056.0,54.1225,54.1495,54.1225,54.1495,11056.0
2019-12-11 12:50:00,60.34,60.34,60.32,60.32,22608.0,54.1495,54.1495,54.1315,54.1315,22608.0
2019-12-11 12:55:00,60.32,60.33,60.31,60.32,6288.0,54.1315,54.1405,54.1225,54.1315,6288.0
2019-12-11 13:00:00,60.31,60.33,60.31,60.32,11630.0,54.1225,54.1405,54.1225,54.1315,11630.0
2019-12-11 13:05:00,60.31,60.31,60.28,60.29,64587.0,54.1225,54.1225,54.0956,54.1046,64587.0
2019-12-11 13:10:00,60.29,60.3,60.28,60.29,5533.0,54.1046,54.1136,54.0956,54.1046,5533.0
2019-12-11 13:15:00,60.29,60.3,60.28,60.3,4465.0,54.1046,54.1136,54.0956,54.1136,4465.0
2019-12-11 13:20:00,60.29,60.3,60.28,60.29,13249.0,54.1046,54.1136,54.0956,54.1046,13249.0
2019-12-11 13:25:00,60.29,60.3,60.29,60.29,3700.0,54.1046,54.1136,54.1046,54.1046,3700.0
2019-12-11 13:30:00,60.3,60.3,60.29,60.29,21245.0,54.1136,54.1136,54.1046,54.1046,21245.0
2019-12-11 13:35:00,60.29,60.29,60.27,60.27,213083.0,54.1046,54.1046,54.0866,54.0866,213083.0
2019-12-11 13:40:00,60.27,60.29,60.27,60.28,31519.0,54.0866,54.1046,54.0866,54.0956,31519.0
2019-12-11 13:45:00,60.28,60.29,60.28,60.29,12500.0,54.0956,54.1046,54.0956,54.1046,12500.0
2019-12-11 13:50:00,60.29,60.3,60.29,60.3,35043.0,54.1046,54.1136,54.1046,54.1136,35043.0
2019-12-11 13:55:00,60.3,60.31,60.29,60.3,35017.0,54.1136,54.1225,54.1046,54.1136,35017.0
2019-12-11 14:00:00,60.3,60.32,60.26,60.32,41829.0,54.1136,54.1315,54.0777,54.1315,41829.0
2019-12-11 14:05:00,60.32,60.36,60.32,60.36,134045.0,54.1315,54.1674,54.1315,54.1674,134045.0
2019-12-11 14:10:00,60.36,60.4,60.35,60.4,82627.0,54.1674,54.2033,54.1584,54.2033,82627.0
2019-12-11 14:15:00,60.4,60.43,60.39,60.41,54705.0,54.2033,54.2302,54.1943,54.2123,54705.0
2019-12-11 14:20:00,60.41,60.42,60.4,60.41,38852.0,54.2123,54.2212,54.2033,54.2123,38852.0
2019-12-11 14:25:00,60.41,60.41,60.39,60.41,16719.0,54.2123,54.2123,54.1943,54.2123,16719.0
2019-12-11 14:30:00,60.41,60.42,60.39,60.4,67757.0,54.2123,54.2212,54.1943,54.2033,67757.0
2019-12-11 14:35:00,60.4,60.41,60.39,60.41,59432.0,54.2033,54.2123,54.1943,54.2123,59432.0
2019-12-11 14:40:00,60.41,60.45,60.38,60.43,242425.0,54.2123,54.2482,54.1854,54.2302,242425.0
2019-12-11 14:45:00,60.43,60.45,60.41,60.45,40324.0,54.2302,54.2482,54.2123,54.2482,40324.0
2019-12-11 14:50:00,60.45,60.46,60.43,60.46,48036.0,54.2482,54.2571,54.2302,54.2571,48036.0
2019-12-11 14:55:00,60.46,60.48,60.46,60.48,72728.0,54.2571,54.2751,54.2571,54.2751,72728.0
2019-12-11 15:00:00,60.48,60.49,60.44,60.45,56552.0,54.2751,54.2841,54.2392,54.2482,56552.0
2019-12-11 15:05:00,60.47,60.47,60.45,60.45,373090.0,54.2661,54.2661,54.2482,54.2482,373090.0
2019-12-11 15:10:00,60.45,60.46,60.39,60.4,121901.0,54.2482,54.2571,54.1943,54.2033,121901.0
2019-12-11 15:15:00,60.4,60.41,60.39,60.39,26368.0,54.2033,54.2123,54.1943,54.1943,26368.0
2019-12-11 15:20:00,60.39,60.42,60.39,60.4,35864.0,54.1943,54.2212,54.1943,54.2033,35864.0
2019-12-11 15:25:00,60.4,60.42,60.39,60.4,15427.0,54.2033,54.2212,54.1943,54.2033,15427.0
2019-12-11 15:30:00,60.4,60.42,60.39,60.41,23086.0,54.2033,54.2212,54.1943,54.2123,23086.0
2019-12-11 15:35:00,60.4,60.41,60.39,60.39,62964.0,54.2033,54.2123,54.1943,54.1943,62964.0
2019-12-11 15:40:00,60.39,60.41,60.39,60.4,24623.0,54.1943,54.2123,54.1943,54.2033,24623.0
2019-12-11 15:45:00,60.4,60.41,60.39,60.39,45207.0,54.2033,54.2123,54.1943,54.1943,45207.0
2019-12-11 15:50:00,60.4,60.42,60.39,60.41,132443.0,54.2033,54.2212,54.1943,54.2123,132443.0
2019-12-11 15:55:00,60.41,60.42,60.39,60.41,303798.0,54.2123,54.2212,54.1943,54.2123,303798.0
2019-12-12 09:30:00,60.14,60.16,60.11,60.14,177544.0,53.97,53.9879,53.9431,53.97,177544.0
2019-12-12 09:35:00,60.15,60.39,60.11,60.37,428924.0,53.9789,54.1943,53.9431,54.1764,428924.0
2019-12-12 09:40:00,60.37,60.4,60.31,60.38,132287.0,54.1764,54.2033,54.1225,54.1854,132287.0
2019-12-12 09:45:00,60.38,60.41,60.33,60.37,166266.0,54.1854,54.2123,54.1405,54.1764,166266.0
2019-12-12 09:50:00,60.36,60.43,60.36,60.41,138953.0,54.1674,54.2302,54.1674,54.2123,138953.0
2019-12-12 09:55:00,60.43,60.46,60.4,60.46,211663.0,54.2302,54.2571,54.2033,54.2571,211663.0
2019-12-12 10:00:00,60.46,60.54,60.45,60.49,464716.0,54.2571,54.3289,54.2482,54.2841,464716.0
2019-12-12 10:05:00,60.5,60.55,60.48,60.53,144326.0,54.293,54.3379,54.2751,54.32,144326.0
2019-12-12 10:10:00,60.53,60.63,60.53,60.59,286440.0,54.32,54.4097,54.32,54.3738,286440.0
2019-12-12 10:15:00,60.6,60.64,60.58,60.63,39037.0,54.3828,54.4187,54.3648,54.4097,39037.0
2019-12-12 10:20:00,60.64,60.69,60.63,60.66,69106.0,54.4187,54.4635,54.4097,54.4366,69106.0
2019-12-12 10:25:00,60.66,60.66,60.63,60.65,67215.0,54.4366,54.4366,54.4097,54.4277,67215.0
2019-12-12 10:30:00,60.65,60.67,60.61,60.63,62212.0,54.4277,54.4456,54.3918,54.4097,62212.0
2019-12-12 10:35:00,60.63,60.64,60.62,60.63,15347.0,54.4097,54.4187,54.4007,54.4097,15347.0
2019-12-12 10:40:00,60.62,60.62,60.52,60.52,56561.0,54.4007,54.4007,54.311,54.311,56561.0
2019-12-12 10:45:00,60.52,60.54,60.51,60.52,46007.0,54.311,54.3289,54.302,54.311,46007.0
2019-12-12 10:50:00,60.53,60.57,60.53,60.57,24621.0,54.32,54.3559,54.32,54.3559,24621.0
2019-12-12 10:55:00,60.57,60.59,60.54,60.55,47216.0,54.3559,54.3738,54.3289,54.3379,47216.0
2019-12-12 11:00:00,60.55,60.57,60.52,60.53,52196.0,54.3379,54.3559,54.311,54.32,52196.0
2019-12-12 11:05:00,60.53,60.58,60.53,60.57,31139.0,54.32,54.3648,54.32,54.3559,31139.0
2019-12-12 11:10:00,60.56,60.56,60.52,60.53,24379.0,54.3469,54.3469,54.311,54.32,24379.0
2019-12-12 11:15:00,60.53,60.53,60.51,60.51,11469.0,54.32,54.32,54.302,54.302,11469.0
2019-12-12 11:20:00,60.52,60.52,60.48,60.49,59637.0,54.311,54.311,54.2751,54.2841,59637.0
2019-12-12 11:25:00,60.49,60.49,60.46,60.46,15742.0,54.2841,54.2841,54.2571,54.2571,15742.0
2019-12-12 11:30:00,60.46,60.49,60.43,60.44,31598.0,54.2571,54.2841,54.2302,54.2392,31598.0
2019-12-12 11:35:00,60.44,60.48,60.43,60.45,75854.0,54.2392,54.2751,54.2302,54.2482,75854.0
2019-12-12 11:40:00,60.45,60.45,60.41,60.43,95119.0,54.2482,54.2482,54.2123,54.2302,95119.0
2019-12-12 11:45:00,60.43,60.44,60.42,60.43,65384.0,54.2302,54.2392,54.2212,54.2302,65384.0
2019-12-12 11:50:00,60.43,60.45,60.4,60.4,66646.0,54.2302,54.2482,54.2033,54.2033,66646.0
2019-12-12 11:55:00,60.4,60.43,60.33,60.41,174944.0,54.2033,54.2302,54.1405,54.2123,174944.0
2019-12-12 12:00:00,60.41,60.41,60.37,60.38,48659.0,54.2123,54.2123,54.1764,54.1854,48659.0
2019-12-12 12:05:00,60.37,60.4,60.37,60.4,53535.0,54.1764,54.2033,54.1764,54.2033,53535.0
2019-12-12 12:10:00,60.4,60.4,60.36,60.36,45927.0,54.2033,54.2033,54.1674,54.1674,45927.0
2019-12-12 12:15:00,60.36,60.38,60.31,60.32,42250.0,54.1674,54.1854,54.1225,54.1315,42250.0
2019-12-12 12:20:00,60.33,60.33,60.25,60.26,129323.0,54.1405,54.1405,54.0687,54.0777,129323.0
2019-12-12 12:25:00,60.26,60.27,60.25,60.27,21498.0,54.0777,54.0866,54.0687,54.0866,21498.0
2019-12-12 12:30:00,60.28,60.32,60.28,60.31,104344.0,54.0956,54.1315,54.0956,54.1225,104344.0
2019-12-12 12:35:00,60.31,60.34,60.31,60.34,9324.0,54.1225,54.1495,54.1225,54.1495,9324.0
2019-12-12 12:40:00,60.34,60.36,60.34,60.34,13676.0,54.1495,54.1674,54.1495,54.1495,13676.0
2019-12-12 12:45:00,60.35,60.38,60.34,60.38,45428.0,54.1584,54.1854,54.1495,54.1854,45428.0
2019-12-12 12:50:00,60.38,60.38,60.35,60.36,47388.0,54.1854,54.1854,54.1584,54.1674,47388.0
2019-12-12 12:55:00,60.36,60.36,60.31,60.31,17551.0,54.1674,54.1674,54.1225,54.1225,17551.0
2019-12-12 13:00:00,60.31,60.34,60.3,60.34,52394.0,54.1225,54.1495,54.1136,54.1495,52394.0
2019-12-12 13:05:00,60.34,60.36,60.33,60.34,67502.0,54.1495,54.1674,54.1405,54.1495,67502.0
2019-12-12 13:10:00,60.34,60.36,60.34,60.36,25637.0,54.1495,54.1674,54.1495,54.1674,25637.0
2019-12-12 13:15:00,60.36,60.37,60.35,60.36,23842.0,54.1674,54.1764,54.1584,54.1674,23842.0
2019-12-12 13:20:00,60.36,60.36,60.34,60.35,13604.0,54.1674,54.1674,54.1495,54.1584,13604.0
2019-12-12 13:25:00,60.35,60.36,60.34,60.34,8368.0,54.1584,54.1674,54.1495,54.1495,8368.0
2019-12-12 13:30:00,60.34,60.34,60.33,60.34,11252.0,54.1495,54.1495,54.1405,54.1495,11252.0
2019-12-12 13:35:00,60.33,60.33,60.3,60.31,28055.0,54.1405,54.1405,54.1136,54.1225,28055.0
2019-12-12 13:40:00,60.31,60.32,60.31,60.31,11578.0,54.1225,54.1315,54.1225,54.1225,11578.0
2019-12-12 13:45:00,60.31,60.31,60.3,60.31,2715.0,54.1225,54.1225,54.1136,54.1225,2715.0
2019-12-12 13:50:00,60.31,60.33,60.31,60.33,8931.0,54.1225,54.1405,54.1225,54.1405,8931.0
2019-12-12 13:55:00,60.33,60.34,60.32,60.34,12957.0,54.1405,54.1495,54.1315,54.1495,12957.0
2019-12-12 14:00:00,60.34,60.34,60.29,60.3,19606.0,54.1495,54.1495,54.1046,54.1136,19606.0
2019-12-12 14:05:00,60.3,60.34,60.3,60.33,11247.0,54.1136,54.1495,54.1136,54.1405,11247.0
2019-12-12 14:10:00,60.33,60.34,60.27,60.3,57006.0,54.1405,54.1495,54.0866,54.1136,57006.0
2019-12-12 14:15:00,60.3,60.33,60.3,60.3,20836.0,54.1136,54.1405,54.1136,54.1136,20836.0
2019-12-12 14:20:00,60.31,60.31,60.29,60.3,12472.0,54.1225,54.1225,54.1046,54.1136,12472.0
2019-12-12 14:25:00,60.29,60.31,60.24,60.29,313582.0,54.1046,54.1225,54.0597,54.1046,313582.0
2019-12-12 14:30:00,60.29,60.52,60.28,60.47,873516.0,54.1046,54.311,54.0956,54.2661,873516.0
2019-12-12 14:35:00,60.47,60.47,60.39,60.41,86559.0,54.2661,54.2661,54.1943,54.2123,86559.0
2019-12-12 14:40:00,60.42,60.44,60.41,60.44,41981.0,54.2212,54.2392,54.2123,54.2392,41981.0
2019-12-12 14:45:00,60.43,60.44,60.4,60.41,70431.0,54.2302,54.2392,54.2033,54.2123,70431.0
2019-12-12 14:50:00,60.41,60.46,60.4,60.46,35693.0,54.2123,54.2571,54.2033,54.2571,35693.0
2019-12-12 14:55:00,60.46,60.48,60.45,60.46,53034.0,54.2571,54.2751,54.2482,54.2571,53034.0
2019-12-12 15:00:00,60.47,60.48,60.44,60.46,51734.0,54.2661,54.2751,54.2392,54.2571,51734.0
2019-12-12 15:05:00,60.46,60.5,60.45,60.48,59058.0,54.2571,54.293,54.2482,54.2751,59058.0
2019-12-12 15:10:00,60.49,60.5,60.46,60.46,31942.0,54.2841,54.293,54.2571,54.2571,31942.0
2019-12-12 15:15:00,60.46,60.5,60.45,60.5,23916.0,54.2571,54.293,54.2482,54.293,23916.0
2019-12-12 15:20:00,60.5,60.5,60.48,60.5,63183.0,54.293,54.293,54.2751,54.293,63183.0
2019-12-12 15:25:00,60.5,60.55,60.49,60.54,40591.0,54.293,54.3379,54.2841,54.3289,40591.0
2019-12-12 15:30:00,60.54,60.55,60.5,60.51,70167.0,54.3289,54.3379,54.293,54.302,70167.0
2019-12-12 15:35:00,60.51,60.53,60.49,60.52,157742.0,54.302,54.32,54.2841,54.311,157742.0
2019-12-12 15:40:00,60.52,60.56,60.51,60.55,173374.0,54.311,54.3469,54.302,54.3379,173374.0
2019-12-12 15:45:00,60.55,60.58,60.54,60.57,175367.0,54.3379,54.3648,54.3289,54.3559,175367.0
2019-12-12 15:50:00,60.57,60.6,60.57,60.59,219213.0,54.3559,54.3828,54.3559,54.3738,219213.0
2019-12-12 15:55:00,60.59,60.59,60.55,60.57,147938.0,54.3738,54.3738,54.3379,54.3559,147938.0
2019-12-13 09:30:00,60.41,60.43,60.34,60.35,352809.0,54.2123,54.2302,54.1495,54.1584,352809.0
2019-12-13 09:35:00,60.36,60.45,60.36,60.44,133315.0,54.1674,54.2482,54.1674,54.2392,133315.0
2019-12-13 09:40:00,60.44,60.49,60.39,60.47,197118.0,54.2392,54.2841,54.1943,54.2661,197118.0
2019-12-13 09:45:00,60.47,60.5,60.44,60.46,108828.0,54.2661,54.293,54.2392,54.2571,108828.0
2019-12-13 09:50:00,60.45,60.52,60.44,60.52,39559.0,54.2482,54.311,54.2392,54.311,39559.0
2019-12-13 09:55:00,60.51,60.54,60.5,60.52,66245.0,54.302,54.3289,54.293,54.311,66245.0
2019-12-13 10:00:00,60.51,60.75,60.45,60.74,948725.0,54.302,54.5174,54.2482,54.5084,948725.0
2019-12-13 10:05:00,60.75,60.75,60.63,60.66,252261.0,54.5174,54.5174,54.4097,54.4366,252261.0
2019-12-13 10:10:00,60.67,60.72,60.55,60.56,516454.0,54.4456,54.4905,54.3379,54.3469,516454.0
2019-12-13 10:15:00,60.57,60.63,60.53,60.62,180016.0,54.3559,54.4097,54.32,54.4007,180016.0
2019-12-13 10:20:00,60.62,60.63,60.59,60.62,76012.0,54.4007,54.4097,54.3738,54.4007,76012.0
2019-12-13 10:25:00,60.62,60.68,60.55,60.59,731109.0,54.4007,54.4546,54.3379,54.3738,731109.0
2019-12-13 10:30:00,60.58,60.61,60.49,60.58,353503.0,54.3648,54.3918,54.2841,54.3648,353503.0
2019-12-13 10:35:00,60.58,60.59,60.47,60.51,723657.0,54.3648,54.3738,54.2661,54.302,723657.0
2019-12-13 10:40:00,60.52,60.61,60.5,60.56,269215.0,54.311,54.3918,54.293,54.3469,269215.0
2019-12-13 10:45:00,60.55,60.64,60.54,60.58,260946.0,54.3379,54.4187,54.3289,54.3648,260946.0
2019-12-13 10:50:00,60.59,60.62,60.53,60.53,93425.0,54.3738,54.4007,54.32,54.32,93425.0
2019-12-13 10:55:00,60.53,60.57,60.52,60.53,118733.0,54.32,54.3559,54.311,54.32,118733.0
2019-12-13 11:00:00,60.53,60.58,60.52,60.54,92848.0,54.32,54.3648,54.311,54.3289,92848.0
2019-12-13 11:05:00,60.54,60.59,60.53,60.58,46087.0,54.3289,54.3738,54.32,54.3648,46087.0
2019-12-13 11:10:00,60.59,60.62,60.55,60.56,61584.0,54.3738,54.4007,54.3379,54.3469,61584.0
2019-12-13 11:15:00,60.56,60.57,60.52,60.53,71937.0,54.3469,54.3559,54.311,54.32,71937.0
2019-12-13 11:20:00,60.53,60.54,60.5,60.52,183752.0,54.32,54.3289,54.293,54.311,183752.0
2019-12-13 11:25:00,60.51,60.52,60.48,60.5,629028.0,54.302,54.311,54.2751,54.293,629028.0
2019-12-13 11:30:00,60.51,60.54,60.5,60.53,99055.0,54.302,54.3289,54.293,54.32,99055.0
2019-12-13 11:35:00,60.52,60.58,60.52,60.57,189549.0,54.311,54.3648,54.311,54.3559,189549.0
2019-12-13 11:40:00,60.57,60.59,60.55,60.57,87601.0,54.3559,54.3738,54.3379,54.3559,87601.0
2019-12-13 11:45:00,60.57,60.6,60.57,60.57,108349.0,54.3559,54.3828,54.3559,54.3559,108349.0
2019-12-13 11:50:00,60.58,60.61,60.58,60.61,36616.0,54.3648,54.3918,54.3648,54.3918,36616.0
2019-12-13 11:55:00,60.61,60.66,60.61,60.65,813038.0,54.3918,54.4366,54.3918,54.4277,813038.0
2019-12-13 12:00:00,60.65,60.65,60.63,60.65,135968.0,54.4277,54.4277,54.4097,54.4277,135968.0
2019-12-13 12:05:00,60.65,60.66,60.64,60.65,34396.0,54.4277,54.4366,54.4187,54.4277,34396.0
2019-12-13 12:10:00,60.66,60.67,60.64,60.65,55889.0,54.4366,54.4456,54.4187,54.4277,55889.0
2019-12-13 12:15:00,60.65,60.66,60.62,60.64,89039.0,54.4277,54.4366,54.4007,54.4187,89039.0
2019-12-13 12:20:00,60.64,60.66,60.63,60.66,33912.0,54.4187,54.4366,54.4097,54.4366,33912.0
2019-12-13 12:25:00,60.67,60.68,60.66,60.67,27441.0,54.4456,54.4546,54.4366,54.4456,27441.0
2019-12-13 12:30:00,60.67,60.68,60.66,60.67,69516.0,54.4456,54.4546,54.4366,54.4456,69516.0
2019-12-13 12:35:00,60.67,60.68,60.66,60.68,27027.0,54.4456,54.4546,54.4366,54.4546,27027.0
2019-12-13 12:40:00,60.68,60.69,60.66,60.66,25364.0,54.4546,54.4635,54.4366,54.4366,25364.0
2019-12-13 12:45:00,60.66,60.67,60.63,60.64,47207.0,54.4366,54.4456,54.4097,54.4187,47207.0
2019-12-13 12:50:00,60.65,60.67,60.65,60.66,25421.0,54.4277,54.4456,54.4277,54.4366,25421.0
2019-12-13 12:55:00,60.66,60.7,60.65,60.69,84007.0,54.4366,54.4725,54.4277,54.4635,84007.0
2019-12-13 13:00:00,60.69,60.71,60.69,60.71,13716.0,54.4635,54.4815,54.4635,54.4815,13716.0
2019-12-13 13:05:00,60.7,60.72,60.7,60.71,24553.0,54.4725,54.4905,54.4725,54.4815,24553.0
2019-12-13 13:10:00,60.71,60.71,60.7,60.71,14880.0,54.4815,54.4815,54.4725,54.4815,14880.0
2019-12-13 13:15:00,60.71,60.71,60.69,60.7,21980.0,54.4815,54.4815,54.4635,54.4725,21980.0
2019-12-13 13:20:00,60.7,60.72,60.69,60.72,57742.0,54.4725,54.4905,54.4635,54.4905,57742.0
2019-12-13 13:25:00,60.72,60.72,60.7,60.71,19077.0,54.4905,54.4905,54.4725,54.4815,19077.0
2019-12-13 13:30:00,60.71,60.72,60.7,60.71,53561.0,54.4815,54.4905,54.4725,54.4815,53561.0
2019-12-13 13:35:00,60.7,60.71,60.7,60.7,9400.0,54.4725,54.4815,54.4725,54.4725,9400.0
2019-12-13 13:40:00,60.7,60.71,60.7,60.71,24465.0,54.4725,54.4815,54.4725,54.4815,24465.0
2019-12-13 13:45:00,60.7,60.72,60.69,60.72,70148.0,54.4725,54.4905,54.4635,54.4905,70148.0
2019-12-13 13:50:00,60.72,60.74,60.71,60.72,177621.0,54.4905,54.5084,54.4815,54.4905,177621.0
2019-12-13 13:55:00,60.72,60.73,60.71,60.73,29281.0,54.4905,54.4994,54.4815,54.4994,29281.0
2019-12-13 14:00:00,60.73,60.74,60.71,60.73,65169.0,54.4994,54.5084,54.4815,54.4994,65169.0
2019-12-13 14:05:00,60.73,60.73,60.71,60.72,69085.0,54.4994,54.4994,54.4815,54.4905,69085.0
2019-12-13 14:10:00,60.72,60.72,60.71,60.72,24801.0,54.4905,54.4905,54.4815,54.4905,24801.0
2019-12-13 14:15:00,60.72,60.72,60.71,60.72,12535.0,54.4905,54.4905,54.4815,54.4905,12535.0
2019-12-13 14:20:00,60.72,60.73,60.71,60.72,58395.0,54.4905,54.4994,54.4815,54.4905,58395.0
2019-12-13 14:25:00,60.72,60.72,60.71,60.71,13969.0,54.4905,54.4905,54.4815,54.4815,13969.0
2019-12-13 14:30:00,60.72,60.72,60.7,60.72,46920.0,54.4905,54.4905,54.4725,54.4905,46920.0
2019-12-13 14:35:00,60.71,60.72,60.69,60.7,22972.0,54.4815,54.4905,54.4635,54.4725,22972.0
2019-12-13 14:40:00,60.7,60.71,60.69,60.71,29951.0,54.4725,54.4815,54.4635,54.4815,29951.0
2019-12-13 14:45:00,60.7,60.71,60.7,60.71,49909.0,54.4725,54.4815,54.4725,54.4815,49909.0
2019-12-13 14:50:00,60.71,60.74,60.7,60.73,45289.0,54.4815,54.5084,54.4725,54.4994,45289.0
2019-12-13 14:55:00,60.73,60.74,60.72,60.72,43343.0,54.4994,54.5084,54.4905,54.4905,43343.0
2019-12-13 15:00:00,60.72,60.73,60.72,60.72,30934.0,54.4905,54.4994,54.4905,54.4905,30934.0
2019-12-13 15:05:00,60.72,60.73,60.7,60.7,53598.0,54.4905,54.4994,54.4725,54.4725,53598.0
2019-12-13 15:10:00,60.7,60.72,60.69,60.71,35173.0,54.4725,54.4905,54.4635,54.4815,35173.0
2019-12-13 15:15:00,60.71,60.71,60.69,60.7,164445.0,54.4815,54.4815,54.4635,54.4725,164445.0
2019-12-13 15:20:00,60.7,60.72,60.7,60.71,100358.0,54.4725,54.4905,54.4725,54.4815,100358.0
2019-12-13 15:25:00,60.72,60.72,60.7,60.7,243931.0,54.4905,54.4905,54.4725,54.4725,243931.0
2019-12-13 15:30:00,60.7,60.72,60.69,60.71,93089.0,54.4725,54.4905,54.4635,54.4815,93089.0
2019-12-13 15:35:00,60.71,60.72,60.7,60.72,33585.0,54.4815,54.4905,54.4725,54.4905,33585.0
2019-12-13 15:40:00,60.72,60.73,60.69,60.7,509019.0,54.4905,54.4994,54.4635,54.4725,509019.0
2019-12-13 15:45:00,60.7,60.71,60.68,60.71,213349.0,54.4725,54.4815,54.4546,54.4815,213349.0
2019-12-13 15:50:00,60.71,60.72,60.7,60.71,162680.0,54.4815,54.4905,54.4725,54.4815,162680.0
2019-12-13 15:55:00,60.7,60.73,60.7,60.71,488999.0,54.4725,54.4994,54.4725,54.4815,488999.0
2019-12-16 09:30:00,60.07,60.16,60.07,60.14,110790.0,54.5473,54.6291,54.5473,54.6109,110790.0
2019-12-16 09:35:00,60.14,60.15,60.12,60.12,107295.0,54.6109,54.62,54.5927,54.5927,107295.0
2019-12-16 09:40:00,60.13,60.14,60.11,60.11,112419.0,54.6018,54.6109,54.5837,54.5837,112419.0
2019-12-16 09:45:00,60.12,60.15,60.11,60.13,123796.0,54.5927,54.62,54.5837,54.6018,123796.0
2019-12-16 09:50:00,60.13,60.15,60.12,60.15,145618.0,54.6018,54.62,54.5927,54.62,145618.0
2019-12-16 09:55:00,60.14,60.15,60.11,60.13,135479.0,54.6109,54.62,54.5837,54.6018,135479.0
2019-12-16 10:00:00,60.12,60.15,60.11,60.15,80248.0,54.5927,54.62,54.5837,54.62,80248.0
2019-12-16 10:05:00,60.15,60.15,60.13,60.15,40468.0,54.62,54.62,54.6018,54.62,40468.0
2019-12-16 10:10:00,60.15,60.18,60.14,60.18,67685.0,54.62,54.6472,54.6109,54.6472,67685.0
2019-12-16 10:15:00,60.18,60.21,60.16,60.21,178120.0,54.6472,54.6745,54.6291,54.6745,178120.0
2019-12-16 10:20:00,60.21,60.23,60.2,60.23,57916.0,54.6745,54.6926,54.6654,54.6926,57916.0
2019-12-16 10:25:00,60.23,60.25,60.22,60.25,31680.0,54.6926,54.7108,54.6836,54.7108,31680.0
2019-12-16 10:30:00,60.24,60.25,60.21,60.23,94261.0,54.7017,54.7108,54.6745,54.6926,94261.0
2019-12-16 10:35:00,60.22,60.25,60.2,60.25,66499.0,54.6836,54.7108,54.6654,54.7108,66499.0
2019-12-16 10:40:00,60.25,60.25,60.23,60.23,57101.0,54.7108,54.7108,54.6926,54.6926,57101.0
2019-12-16 10:45:00,60.24,60.24,60.22,60.23,46151.0,54.7017,54.7017,54.6836,54.6926,46151.0
2019-12-16 10:50:00,60.23,60.25,60.22,60.25,91175.0,54.6926,54.7108,54.6836,54.7108,91175.0
2019-12-16 10:55:00,60.25,60.26,60.24,60.25,93844.0,54.7108,54.7199,54.7017,54.7108,93844.0
2019-12-16 11:00:00,60.25,60.25,60.22,60.23,27592.0,54.7108,54.7108,54.6836,54.6926,27592.0
2019-12-16 11:05:00,60.23,60.25,60.21,60.25,57811.0,54.6926,54.7108,54.6745,54.7108,57811.0
2019-12-16 11:10:00,60.25,60.25,60.22,60.24,150463.0,54.7108,54.7108,54.6836,54.7017,150463.0
2019-12-16 11:15:00,60.24,60.24,60.22,60.22,57474.0,54.7017,54.7017,54.6836,54.6836,57474.0
2019-12-16 11:20:00,60.22,60.25,60.22,60.23,55376.0,54.6836,54.7108,54.6836,54.6926,55376.0
2019-12-16 11:25:00,60.23,60.24,60.22,60.23,24032.0,54.6926,54.7017,54.6836,54.6926,24032.0
2019-12-16 11:30:00,60.23,60.23,60.21,60.22,65060.0,54.6926,54.6926,54.6745,54.6836,65060.0
2019-12-16 11:35:00,60.22,60.26,60.22,60.24,58391.0,54.6836,54.7199,54.6836,54.7017,58391.0
2019-12-16 11:40:00,60.23,60.27,60.23,60.24,486010.0,54.6926,54.729,54.6926,54.7017,486010.0
2019-12-16 11:45:00,60.24,60.26,60.24,60.25,48716.0,54.7017,54.7199,54.7017,54.7108,48716.0
2019-12-16 11:50:00,60.25,60.26,60.24,60.26,10776.0,54.7108,54.7199,54.7017,54.7199,10776.0
2019-12-16 11:55:00,60.26,60.28,60.25,60.26,99520.0,54.7199,54.738,54.7108,54.7199,99520.0
2019-12-16 12:00:00,60.26,60.28,60.26,60.28,31852.0,54.7199,54.738,54.7199,54.738,31852.0
2019-12-16 12:05:00,60.28,60.28,60.26,60.27,26090.0,54.738,54.738,54.7199,54.729,26090.0
2019-12-16 12:10:00,60.27,60.29,60.26,60.29,20057.0,54.729,54.7471,54.7199,54.7471,20057.0
2019-12-16 12:15:00,60.29,60.29,60.28,60.28,8751.0,54.7471,54.7471,54.738,54.738,8751.0
2019-12-16 12:20:00,60.29,60.29,60.27,60.27,46112.0,54.7471,54.7471,54.729,54.729,46112.0
2019-12-16 12:25:00,60.27,60.28,60.27,60.28,39308.0,54.729,54.738,54.729,54.738,39308.0
2019-12-16 12:30:00,60.28,60.29,60.27,60.27,39862.0,54.738,54.7471,54.729,54.729,39862.0
2019-12-16 12:35:00,60.27,60.3,60.27,60.29,10123.0,54.729,54.7562,54.729,54.7471,10123.0
2019-12-16 12:40:00,60.29,60.3,60.28,60.29,51329.0,54.7471,54.7562,54.738,54.7471,51329.0
2019-12-16 12:45:00,60.28,60.31,60.27,60.28,406321.0,54.738,54.7653,54.729,54.738,406321.0
2019-12-16 12:50:00,60.28,60.29,60.27,60.29,65452.0,54.738,54.7471,54.729,54.7471,65452.0
2019-12-16 12:55:00,60.29,60.29,60.26,60.26,177328.0,54.7471,54.7471,54.7199,54.7199,177328.0
2019-12-16 13:00:00,60.26,60.27,60.26,60.27,180069.0,54.7199,54.729,54.7199,54.729,180069.0
2019-12-16 13:05:00,60.27,60.29,60.27,60.28,160779.0,54.729,54.7471,54.729,54.738,160779.0
2019-12-16 13:10:00,60.28,60.29,60.27,60.28,129039.0,54.738,54.7471,54.729,54.738,129039.0
2019-12-16 13:15:00,60.28,60.28,60.27,60.28,56290.0,54.738,54.738,54.729,54.738,56290.0
2019-12-16 13:20:00,60.27,60.28,60.27,60.28,11588.0,54.729,54.738,54.729,54.738,11588.0
2019-12-16 13:25:00,60.28,60.28,60.26,60.28,108155.0,54.738,54.738,54.7199,54.738,108155.0
2019-12-16 13:30:00,60.28,60.28,60.27,60.27,93240.0,54.738,54.738,54.729,54.729,93240.0
2019-12-16 13:35:00,60.27,60.28,60.26,60.27,56865.0,54.729,54.738,54.7199,54.729,56865.0
2019-12-16 13:40:00,60.27,60.29,60.26,60.28,50082.0,54.729,54.7471,54.7199,54.738,50082.0
2019-12-16 13:45:00,60.29,60.31,60.28,60.3,31701.0,54.7471,54.7653,54.738,54.7562,31701.0
2019-12-16 13:50:00,60.3,60.31,60.29,60.3,28521.0,54.7562,54.7653,54.7471,54.7562,28521.0
2019-12-16 13:55:00,60.3,60.31,60.29,60.31,37381.0,54.7562,54.7653,54.7471,54.7653,37381.0
2019-12-16 14:00:00,60.3,60.31,60.29,60.29,41354.0,54.7562,54.7653,54.7471,54.7471,41354.0
2019-12-16 14:05:00,60.29,60.29,60.26,60.26,62115.0,54.7471,54.7471,54.7199,54.7199,62115.0
2019-12-16 14:10:00,60.26,60.27,60.25,60.26,46798.0,54.7199,54.729,54.7108,54.7199,46798.0
2019-12-16 14:15:00,60.26,60.27,60.25,60.27,28737.0,54.7199,54.729,54.7108,54.729,28737.0
2019-12-16 14:20:00,60.26,60.27,60.26,60.26,24811.0,54.7199,54.729,54.7199,54.7199,24811.0
2019-12-16 14:25:00,60.26,60.27,60.25,60.26,53177.0,54.7199,54.729,54.7108,54.7199,53177.0
2019-12-16 14:30:00,60.26,60.27,60.25,60.26,20011.0,54.7199,54.729,54.7108,54.7199,20011.0
2019-12-16 14:35:00,60.26,60.26,60.25,60.26,62630.0,54.7199,54.7199,54.7108,54.7199,62630.0
2019-12-16 14:40:00,60.25,60.26,60.25,60.25,46465.0,54.7108,54.7199,54.7108,54.7108,46465.0
2019-12-16 14:45:00,60.25,60.26,60.25,60.26,69356.0,54.7108,54.7199,54.7108,54.7199,69356.0
2019-12-16 14:50:00,60.26,60.26,60.25,60.26,14726.0,54.7199,54.7199,54.7108,54.7199,14726.0
2019-12-16 14:55:00,60.25,60.25,60.24,60.25,62724.0,54.7108,54.7108,54.7017,54.7108,62724.0
2019-12-16 15:00:00,60.25,60.25,60.23,60.25,55108.0,54.7108,54.7108,54.6926,54.7108,55108.0
2019-12-16 15:05:00,60.24,60.26,60.24,60.25,41806.0,54.7017,54.7199,54.7017,54.7108,41806.0
2019-12-16 15:10:00,60.25,60.27,60.24,60.26,72593.0,54.7108,54.729,54.7017,54.7199,72593.0
2019-12-16 15:15:00,60.26,60.27,60.25,60.26,52079.0,54.7199,54.729,54.7108,54.7199,52079.0
2019-12-16 15:20:00,60.25,60.27,60.25,60.27,48107.0,54.7108,54.729,54.7108,54.729,48107.0
2019-12-16 15:25:00,60.27,60.27,60.25,60.26,35789.0,54.729,54.729,54.7108,54.7199,35789.0
2019-12-16 15:30:00,60.26,60.28,60.24,60.27,82244.0,54.7199,54.738,54.7017,54.729,82244.0
2019-12-16 15:35:00,60.27,60.28,60.26,60.27,33953.0,54.729,54.738,54.7199,54.729,33953.0
2019-12-16 15:40:00,60.26,60.27,60.24,60.24,47062.0,54.7199,54.729,54.7017,54.7017,47062.0
2019-12-16 15:45:00,60.24,60.25,60.23,60.25,50323.0,54.7017,54.7108,54.6926,54.7108,50323.0
2019-12-16 15:50:00,60.25,60.26,60.24,60.25,118547.0,54.7108,54.7199,54.7017,54.7108,118547.0
2019-12-16 15:55:00,60.25,60.28,60.24,60.28,438453.0,54.7108,54.738,54.7017,54.738,438453.0
2019-12-17 09:30:00,60.12,60.13,60.09,60.11,236739.0,54.5927,54.6018,54.5655,54.5837,236739.0
2019-12-17 09:35:00,60.11,60.16,60.11,60.13,94394.0,54.5837,54.6291,54.5837,54.6018,94394.0
2019-12-17 09:40:00,60.12,60.13,60.1,60.1,149292.0,54.5927,54.6018,54.5746,54.5746,149292.0
2019-12-17 09:45:00,60.1,60.11,60.08,60.08,98463.0,54.5746,54.5837,54.5564,54.5564,98463.0
2019-12-17 09:50:00,60.09,60.09,60.07,60.09,63580.0,54.5655,54.5655,54.5473,54.5655,63580.0
2019-12-17 09:55:00,60.09,60.1,60.05,60.07,109352.0,54.5655,54.5746,54.5292,54.5473,109352.0
2019-12-17 10:00:00,60.07,60.1,60.06,60.08,114718.0,54.5473,54.5746,54.5383,54.5564,114718.0
2019-12-17 10:05:00,60.09,60.1,60.08,60.09,32714.0,54.5655,54.5746,54.5564,54.5655,32714.0
2019-12-17 10:10:00,60.09,60.1,60.08,60.1,11905.0,54.5655,54.5746,54.5564,54.5746,11905.0
2019-12-17 10:15:00,60.09,60.11,60.06,60.1,59793.0,54.5655,54.5837,54.5383,54.5746,59793.0
2019-12-17 10:20:00,60.1,60.12,60.09,60.11,27295.0,54.5746,54.5927,54.5655,54.5837,27295.0
2019-12-17 10:25:00,60.12,60.14,60.11,60.12,52691.0,54.5927,54.6109,54.5837,54.5927,52691.0
2019-12-17 10:30:00,60.11,60.14,60.11,60.14,8588.0,54.5837,54.6109,54.5837,54.6109,8588.0
2019-12-17 10:35:00,60.14,60.15,60.12,60.14,14726.0,54.6109,54.62,54.5927,54.6109,14726.0
2019-12-17 10:40:00,60.14,60.15,60.12,60.13,28894.0,54.6109,54.62,54.5927,54.6018,28894.0
2019-12-17 10:45:00,60.13,60.16,60.13,60.15,26737.0,54.6018,54.6291,54.6018,54.62,26737.0
2019-12-17 10:50:00,60.15,60.15,60.12,60.13,25257.0,54.62,54.62,54.5927,54.6018,25257.0
2019-12-17 10:55:00,60.12,60.14,60.1,60.11,62644.0,54.5927,54.6109,54.5746,54.5837,62644.0
2019-12-17 11:00:00,60.11,60.15,60.11,60.14,50334.0,54.5837,54.62,54.5837,54.6109,50334.0
2019-12-17 11:05:00,60.14,60.15,60.13,60.14,19575.0,54.6109,54.62,54.6018,54.6109,19575.0
2019-12-17 11:10:00,60.14,60.15,60.13,60.15,27274.0,54.6109,54.62,54.6018,54.62,27274.0
2019-12-17 11:15:00,60.14,60.16,60.12,60.13,48623.0,54.6109,54.6291,54.5927,54.6018,48623.0
2019-12-17 11:20:00,60.14,60.15,60.12,60.13,21858.0,54.6109,54.62,54.5927,54.6018,21858.0
2019-12-17 11:25:00,60.13,60.15,60.12,60.14,76013.0,54.6018,54.62,54.5927,54.6109,76013.0
2019-12-17 11:30:00,60.14,60.15,60.12,60.13,177189.0,54.6109,54.62,54.5927,54.6018,177189.0
2019-12-17 11:35:00,60.13,60.16,60.13,60.16,72608.0,54.6018,54.6291,54.6018,54.6291,72608.0
2019-12-17 11:40:00,60.16,60.17,60.15,60.17,65208.0,54.6291,54.6381,54.62,54.6381,65208.0
2019-12-17 11:45:00,60.17,60.17,60.16,60.17,37624.0,54.6381,54.6381,54.6291,54.6381,37624.0
2019-12-17 11:50:00,60.17,60.17,60.16,60.17,86215.0,54.6381,54.6381,54.6291,54.6381,86215.0
2019-12-17 11:55:00,60.17,60.18,60.16,60.18,49024.0,54.6381,54.6472,54.6291,54.6472,49024.0
2019-12-17 12:00:00,60.18,60.19,60.17,60.19,50413.0,54.6472,54.6563,54.6381,54.6563,50413.0
2019-12-17 12:05:00,60.19,60.19,60.18,60.19,84215.0,54.6563,54.6563,54.6472,54.6563,84215.0
2019-12-17 12:10:00,60.19,60.19,60.18,60.19,12439.0,54.6563,54.6563,54.6472,54.6563,12439.0
2019-12-17 12:15:00,60.19,60.19,60.18,60.19,13015.0,54.6563,54.6563,54.6472,54.6563,13015.0
2019-12-17 12:20:00,60.19,60.2,60.19,60.2,46280.0,54.6563,54.6654,54.6563,54.6654,46280.0
2019-12-17 12:25:00,60.2,60.21,60.19,60.21,54806.0,54.6654,54.6745,54.6563,54.6745,54806.0
2019-12-17 12:30:00,60.21,60.21,60.2,60.21,48316.0,54.6745,54.6745,54.6654,54.6745,48316.0
2019-12-17 12:35:00,60.21,60.22,60.2,60.22,34807.0,54.6745,54.6836,54.6654,54.6836,34807.0
2019-12-17 12:40:00,60.22,60.24,60.21,60.23,66865.0,54.6836,54.7017,54.6745,54.6926,66865.0
2019-12-17 12:45:00,60.23,60.24,60.23,60.24,36945.0,54.6926,54.7017,54.6926,54.7017,36945.0
2019-12-17 12:50:00,60.23,60.24,60.23,60.23,62151.0,54.6926,54.7017,54.6926,54.6926,62151.0
2019-12-17 12:55:00,60.23,60.26,60.23,60.25,53276.0,54.6926,54.7199,54.6926,54.7108,53276.0
2019-12-17 13:00:00,60.26,60.26,60.25,60.26,118765.0,54.7199,54.7199,54.7108,54.7199,118765.0
2019-12-17 13:05:00,60.26,60.26,60.24,60.25,51757.0,54.7199,54.7199,54.7017,54.7108,51757.0
2019-12-17 13:10:00,60.25,60.25,60.24,60.25,204130.0,54.7108,54.7108,54.7017,54.7108,204130.0
2019-12-17 13:15:00,60.25,60.25,60.24,60.25,48666.0,54.7108,54.7108,54.7017,54.7108,48666.0
2019-12-17 13:20:00,60.24,60.25,60.22,60.23,260754.0,54.7017,54.7108,54.6836,54.6926,260754.0
2019-12-17 13:25:00,60.23,60.23,60.22,60.22,51491.0,54.6926,54.6926,54.6836,54.6836,51491.0
2019-12-17 13:30:00,60.22,60.23,60.22,60.23,39622.0,54.6836,54.6926,54.6836,54.6926,39622.0
2019-12-17 13:35:00,60.23,60.23,60.22,60.23,98875.0,54.6926,54.6926,54.6836,54.6926,98875.0
2019-12-17 13:40:00,60.23,60.25,60.22,60.25,273109.0,54.6926,54.7108,54.6836,54.7108,273109.0
2019-12-17 13:45:00,60.25,60.25,60.22,60.23,92883.0,54.7108,54.7108,54.6836,54.6926,92883.0
2019-12-17 13:50:00,60.23,60.25,60.23,60.25,58855.0,54.6926,54.7108,54.6926,54.7108,58855.0
2019-12-17 13:55:00,60.25,60.26,60.25,60.26,138877.0,54.7108,54.7199,54.7108,54.7199,138877.0
2019-12-17 14:00:00,60.26,60.27,60.22,60.23,637973.0,54.7199,54.729,54.6836,54.6926,637973.0
2019-12-17 14:05:00,60.22,60.24,60.22,60.23,78686.0,54.6836,54.7017,54.6836,54.6926,78686.0
2019-12-17 14:10:00,60.23,60.25,60.23,60.24,53739.0,54.6926,54.7108,54.6926,54.7017,53739.0
2019-12-17 14:15:00,60.24,60.25,60.23,60.23,9495.0,54.7017,54.7108,54.6926,54.6926,9495.0
2019-12-17 14:20:00,60.24,60.24,60.23,60.23,10760.0,54.7017,54.7017,54.6926,54.6926,10760.0
2019-12-17 14:25:00,60.23,60.23,60.22,60.22,1500.0,54.6926,54.6926,54.6836,54.6836,1500.0
2019-12-17 14:30:00,60.23,60.24,60.22,60.24,38009.0,54.6926,54.7017,54.6836,54.7017,38009.0
2019-12-17 14:35:00,60.24,60.25,60.24,60.25,25758.0,54.7017,54.7108,54.7017,54.7108,25758.0
2019-12-17 14:40:00,60.24,60.25,60.23,60.25,14014.0,54.7017,54.7108,54.6926,54.7108,14014.0
2019-12-17 14:45:00,60.25,60.25,60.23,60.24,6473.0,54.7108,54.7108,54.6926,54.7017,6473.0
2019-12-17 14:50:00,60.24,60.25,60.24,60.25,5456.0,54.7017,54.7108,54.7017,54.7108,5456.0
2019-12-17 14:55:00,60.24,60.25,60.23,60.24,22371.0,54.7017,54.7108,54.6926,54.7017,22371.0
2019-12-17 15:00:00,60.24,60.24,60.23,60.23,26689.0,54.7017,54.7017,54.6926,54.6926,26689.0
2019-12-17 15:05:00,60.24,60.24,60.23,60.23,7322.0,54.7017,54.7017,54.6926,54.6926,7322.0
2019-12-17 15:10:00,60.23,60.24,60.22,60.22,131252.0,54.6926,54.7017,54.6836,54.6836,131252.0
2019-12-17 15:15:00,60.23,60.24,60.22,60.24,24433.0,54.6926,54.7017,54.6836,54.7017,24433.0
2019-12-17 15:20:00,60.24,60.25,60.23,60.25,12624.0,54.7017,54.7108,54.6926,54.7108,12624.0
2019-12-17 15:25:00,60.25,60.27,60.24,60.27,104934.0,54.7108,54.729,54.7017,54.729,104934.0
2019-12-17 15:30:00,60.26,60.28,60.26,60.26,137943.0,54.7199,54.738,54.7199,54.7199,137943.0
2019-12-17 15:35:00,60.26,60.27,60.26,60.27,218570.0,54.7199,54.729,54.7199,54.729,218570.0
2019-12-17 15:40:00,60.27,60.27,60.24,60.24,540606.0,54.729,54.729,54.7017,54.7017,540606.0
2019-12-17 15:45:00,60.24,60.25,60.23,60.23,126504.0,54.7017,54.7108,54.6926,54.6926,126504.0
2019-12-17 15:50:00,60.24,60.25,60.21,60.22,118149.0,54.7017,54.7108,54.6745,54.6836,118149.0
2019-12-17 15:55:00,60.23,60.23,60.15,60.16,783490.0,54.6926,54.6926,54.62,54.6291,783490.0
2019-12-18 09:30:00,59.84,59.86,59.79,59.86,153580.0,54.3385,54.3566,54.2931,54.3566,153580.0
2019-12-18 09:35:00,59.86,59.88,59.85,59.88,49148.0,54.3566,54.3748,54.3476,54.3748,49148.0
2019-12-18 09:40:00,59.88,59.9,59.87,59.89,66518.0,54.3748,54.393,54.3657,54.3839,66518.0
2019-12-18 09:45:00,59.9,59.91,59.87,59.88,131455.0,54.393,54.4021,54.3657,54.3748,131455.0
2019-12-18 09:50:00,59.87,59.88,59.87,59.88,61683.0,54.3657,54.3748,54.3657,54.3748,61683.0
2019-12-18 09:55:00,59.88,59.89,59.86,59.87,72583.0,54.3748,54.3839,54.3566,54.3657,72583.0
2019-12-18 10:00:00,59.86,59.87,59.85,59.86,62489.0,54.3566,54.3657,54.3476,54.3566,62489.0
2019-12-18 10:05:00,59.88,59.88,59.86,59.86,75227.0,54.3748,54.3748,54.3566,54.3566,75227.0
2019-12-18 10:10:00,59.86,59.87,59.84,59.86,59899.0,54.3566,54.3657,54.3385,54.3566,59899.0
2019-12-18 10:15:00,59.86,59.87,59.85,59.86,17876.0,54.3566,54.3657,54.3476,54.3566,17876.0
2019-12-18 10:20:00,59.86,59.86,59.84,59.85,83972.0,54.3566,54.3566,54.3385,54.3476,83972.0
2019-12-18 10:25:00,59.85,59.86,59.83,59.85,86899.0,54.3476,54.3566,54.3294,54.3476,86899.0
2019-12-18 10:30:00,59.85,59.87,59.84,59.85,89720.0,54.3476,54.3657,54.3385,54.3476,89720.0
2019-12-18 10:35:00,59.87,59.88,59.84,59.88,45613.0,54.3657,54.3748,54.3385,54.3748,45613.0
2019-12-18 10:40:00,59.87,59.87,59.85,59.86,27243.0,54.3657,54.3657,54.3476,54.3566,27243.0
2019-12-18 10:45:00,59.85,59.88,59.85,59.88,41613.0,54.3476,54.3748,54.3476,54.3748,41613.0
2019-12-18 10:50:00,59.88,59.91,59.88,59.89,64045.0,54.3748,54.4021,54.3748,54.3839,64045.0
2019-12-18 10:55:00,59.89,59.9,59.88,59.88,32468.0,54.3839,54.393,54.3748,54.3748,32468.0
2019-12-18 11:00:00,59.88,59.89,59.87,59.88,7293.0,54.3748,54.3839,54.3657,54.3748,7293.0
2019-12-18 11:05:00,59.88,59.89,59.85,59.85,50938.0,54.3748,54.3839,54.3476,54.3476,50938.0
2019-12-18 11:10:00,59.86,59.88,59.85,59.87,53799.0,54.3566,54.3748,54.3476,54.3657,53799.0
2019-12-18 11:15:00,59.88,59.9,59.87,59.89,107542.0,54.3748,54.393,54.3657,54.3839,107542.0
2019-12-18 11:20:00,59.89,59.9,59.88,59.89,19224.0,54.3839,54.393,54.3748,54.3839,19224.0
2019-12-18 11:25:00,59.89,59.9,59.89,59.89,24337.0,54.3839,54.393,54.3839,54.3839,24337.0
2019-12-18 11:30:00,59.89,59.91,59.86,59.87,135877.0,54.3839,54.4021,54.3566,54.3657,135877.0
2019-12-18 11:35:00,59.87,59.88,59.87,59.87,51879.0,54.3657,54.3748,54.3657,54.3657,51879.0
2019-12-18 11:40:00,59.87,59.89,59.86,59.87,68439.0,54.3657,54.3839,54.3566,54.3657,68439.0
2019-12-18 11:45:00,59.87,59.88,59.86,59.86,25416.0,54.3657,54.3748,54.3566,54.3566,25416.0
2019-12-18 11:50:00,59.87,59.87,59.86,59.86,25468.0,54.3657,54.3657,54.3566,54.3566,25468.0
2019-12-18 11:55:00,59.86,59.87,59.85,59.87,17696.0,54.3566,54.3657,54.3476,54.3657,17696.0
2019-12-18 12:00:00,59.86,59.89,59.86,59.88,37111.0,54.3566,54.3839,54.3566,54.3748,37111.0
2019-12-18 12:05:00,59.88,59.89,59.87,59.88,21284.0,54.3748,54.3839,54.3657,54.3748,21284.0
2019-12-18 12:10:00,59.87,59.89,59.87,59.89,17906.0,54.3657,54.3839,54.3657,54.3839,17906.0
2019-12-18 12:15:00,59.88,59.9,59.87,59.88,43076.0,54.3748,54.393,54.3657,54.3748,43076.0
2019-12-18 12:20:00,59.88,59.88,59.86,59.86,50381.0,54.3748,54.3748,54.3566,54.3566,50381.0
2019-12-18 12:25:00,59.86,59.87,59.85,59.86,24230.0,54.3566,54.3657,54.3476,54.3566,24230.0
2019-12-18 12:30:00,59.86,59.87,59.86,59.87,59400.0,54.3566,54.3657,54.3566,54.3657,59400.0
2019-12-18 12:35:00,59.87,59.87,59.85,59.87,18372.0,54.3657,54.3657,54.3476,54.3657,18372.0
2019-12-18 12:40:00,59.87,59.87,59.86,59.86,14494.0,54.3657,54.3657,54.3566,54.3566,14494.0
2019-12-18 12:45:00,59.87,59.88,59.86,59.87,17008.0,54.3657,54.3748,54.3566,54.3657,17008.0
2019-12-18 12:50:00,59.87,59.88,59.86,59.88,20810.0,54.3657,54.3748,54.3566,54.3748,20810.0
2019-12-18 12:55:00,59.88,59.88,59.87,59.88,2866.0,54.3748,54.3748,54.3657,54.3748,2866.0
2019-12-18 13:00:00,59.88,59.9,59.87,59.9,46446.0,54.3748,54.393,54.3657,54.393,46446.0
2019-12-18 13:05:00,59.89,59.9,59.87,59.87,42583.0,54.3839,54.393,54.3657,54.3657,42583.0
2019-12-18 13:10:00,59.87,59.88,59.84,59.85,696581.0,54.3657,54.3748,54.3385,54.3476,696581.0
2019-12-18 13:15:00,59.86,59.86,59.85,59.86,1256.0,54.3566,54.3566,54.3476,54.3566,1256.0
2019-12-18 13:20:00,59.85,59.87,59.85,59.86,18912.0,54.3476,54.3657,54.3476,54.3566,18912.0
2019-12-18 13:25:00,59.86,59.87,59.85,59.86,86550.0,54.3566,54.3657,54.3476,54.3566,86550.0
2019-12-18 13:30:00,59.85,59.87,59.85,59.87,20121.0,54.3476,54.3657,54.3476,54.3657,20121.0
2019-12-18 13:35:00,59.87,59.88,59.87,59.88,16000.0,54.3657,54.3748,54.3657,54.3748,16000.0
2019-12-18 13:40:00,59.87,59.88,59.87,59.88,15319.0,54.3657,54.3748,54.3657,54.3748,15319.0
2019-12-18 13:45:00,59.88,59.88,59.87,59.88,6704.0,54.3748,54.3748,54.3657,54.3748,6704.0
2019-12-18 13:50:00,59.88,59.88,59.87,59.88,15886.0,54.3748,54.3748,54.3657,54.3748,15886.0
2019-12-18 13:55:00,59.88,59.88,59.87,59.88,9110.0,54.3748,54.3748,54.3657,54.3748,9110.0
2019-12-18 14:00:00,59.88,59.88,59.86,59.87,34461.0,54.3748,54.3748,54.3566,54.3657,34461.0
2019-12-18 14:05:00,59.87,59.88,59.86,59.88,11465.0,54.3657,54.3748,54.3566,54.3748,11465.0
2019-12-18 14:10:00,59.88,59.88,59.87,59.88,15349.0,54.3748,54.3748,54.3657,54.3748,15349.0
2019-12-18 14:15:00,59.88,59.89,59.87,59.88,33300.0,54.3748,54.3839,54.3657,54.3748,33300.0
2019-12-18 14:20:00,59.88,59.88,59.86,59.86,28827.0,54.3748,54.3748,54.3566,54.3566,28827.0
2019-12-18 14:25:00,59.86,59.87,59.86,59.86,23468.0,54.3566,54.3657,54.3566,54.3566,23468.0
2019-12-18 14:30:00,59.86,59.87,59.85,59.87,43827.0,54.3566,54.3657,54.3476,54.3657,43827.0
2019-12-18 14:35:00,59.87,59.87,59.86,59.87,19748.0,54.3657,54.3657,54.3566,54.3657,19748.0
2019-12-18 14:40:00,59.86,59.87,59.85,59.87,55026.0,54.3566,54.3657,54.3476,54.3657,55026.0
2019-12-18 14:45:00,59.86,59.87,59.86,59.86,67297.0,54.3566,54.3657,54.3566,54.3566,67297.0
2019-12-18 14:50:00,59.86,59.87,59.86,59.87,53528.0,54.3566,54.3657,54.3566,54.3657,53528.0
2019-12-18 14:55:00,59.87,59.87,59.86,59.87,10681.0,54.3657,54.3657,54.3566,54.3657,10681.0
2019-12-18 15:00:00,59.87,59.87,59.86,59.87,77390.0,54.3657,54.3657,54.3566,54.3657,77390.0
2019-12-18 15:05:00,59.87,59.89,59.86,59.88,147505.0,54.3657,54.3839,54.3566,54.3748,147505.0
2019-12-18 15:10:00,59.88,59.9,59.88,59.89,93439.0,54.3748,54.393,54.3748,54.3839,93439.0
2019-12-18 15:15:00,59.89,59.9,59.88,59.9,53219.0,54.3839,54.393,54.3748,54.393,53219.0
2019-12-18 15:20:00,59.9,59.91,59.89,59.91,141075.0,54.393,54.4021,54.3839,54.4021,141075.0
2019-12-18 15:25:00,59.91,59.91,59.89,59.9,58302.0,54.4021,54.4021,54.3839,54.393,58302.0
2019-12-18 15:30:00,59.89,59.89,59.87,59.88,41762.0,54.3839,54.3839,54.3657,54.3748,41762.0
2019-12-18 15:35:00,59.88,59.88,59.87,59.88,38839.0,54.3748,54.3748,54.3657,54.3748,38839.0
2019-12-18 15:40:00,59.88,59.89,59.88,59.89,75137.0,54.3748,54.3839,54.3748,54.3839,75137.0
2019-12-18 15:45:00,59.88,59.89,59.86,59.88,83535.0,54.3748,54.3839,54.3566,54.3748,83535.0
2019-12-18 15:50:00,59.88,59.89,59.87,59.88,79266.0,54.3748,54.3839,54.3657,54.3748,79266.0
2019-12-18 15:55:00,59.88,59.9,59.86,59.89,554400.0,54.3748,54.393,54.3566,54.3839,554400.0
2019-12-19 09:30:00,59.78,59.83,59.78,59.82,85812.0,54.284,54.3294,54.284,54.3203,85812.0
2019-12-19 09:35:00,59.82,59.83,59.79,59.8,52788.0,54.3203,54.3294,54.2931,54.3022,52788.0
2019-12-19 09:40:00,59.81,59.81,59.79,59.8,23499.0,54.3112,54.3112,54.2931,54.3022,23499.0
2019-12-19 09:45:00,59.8,59.84,59.8,59.84,50542.0,54.3022,54.3385,54.3022,54.3385,50542.0
2019-12-19 09:50:00,59.84,59.85,59.82,59.83,29128.0,54.3385,54.3476,54.3203,54.3294,29128.0
2019-12-19 09:55:00,59.82,59.84,59.81,59.82,49558.0,54.3203,54.3385,54.3112,54.3203,49558.0
2019-12-19 10:00:00,59.82,59.83,59.81,59.81,86405.0,54.3203,54.3294,54.3112,54.3112,86405.0
2019-12-19 10:05:00,59.8,59.81,59.8,59.8,14630.0,54.3022,54.3112,54.3022,54.3022,14630.0
2019-12-19 10:10:00,59.81,59.81,59.78,59.79,132289.0,54.3112,54.3112,54.284,54.2931,132289.0
2019-12-19 10:15:00,59.79,59.8,59.78,59.79,47663.0,54.2931,54.3022,54.284,54.2931,47663.0
2019-12-19 10:20:00,59.79,59.81,59.79,59.8,16906.0,54.2931,54.3112,54.2931,54.3022,16906.0
2019-12-19 10:25:00,59.8,59.84,59.79,59.83,38296.0,54.3022,54.3385,54.2931,54.3294,38296.0
2019-12-19 10:30:00,59.84,59.84,59.83,59.84,13744.0,54.3385,54.3385,54.3294,54.3385,13744.0
2019-12-19 10:35:00,59.84,59.85,59.82,59.82,104661.0,54.3385,54.3476,54.3203,54.3203,104661.0
2019-12-19 10:40:00,59.83,59.84,59.8,59.83,112626.0,54.3294,54.3385,54.3022,54.3294,112626.0
2019-12-19 10:45:00,59.84,59.85,59.83,59.83,14019.0,54.3385,54.3476,54.3294,54.3294,14019.0
2019-12-19 10:50:00,59.83,59.84,59.82,59.84,27278.0,54.3294,54.3385,54.3203,54.3385,27278.0
2019-12-19 10:55:00,59.83,59.84,59.82,59.82,6450.0,54.3294,54.3385,54.3203,54.3203,6450.0
2019-12-19 11:00:00,59.83,59.84,59.82,59.83,68186.0,54.3294,54.3385,54.3203,54.3294,68186.0
2019-12-19 11:05:00,59.83,59.86,59.83,59.85,255806.0,54.3294,54.3566,54.3294,54.3476,255806.0
2019-12-19 11:10:00,59.85,59.87,59.84,59.85,46435.0,54.3476,54.3657,54.3385,54.3476,46435.0
2019-12-19 11:15:00,59.85,59.87,59.84,59.86,28161.0,54.3476,54.3657,54.3385,54.3566,28161.0
2019-12-19 11:20:00,59.87,59.89,59.86,59.86,106337.0,54.3657,54.3839,54.3566,54.3566,106337.0
2019-12-19 11:25:00,59.87,59.89,59.86,59.89,167754.0,54.3657,54.3839,54.3566,54.3839,167754.0
2019-12-19 11:30:00,59.88,59.91,59.88,59.9,34630.0,54.3748,54.4021,54.3748,54.393,34630.0
2019-12-19 11:35:00,59.91,59.91,59.88,59.89,20635.0,54.4021,54.4021,54.3748,54.3839,20635.0
2019-12-19 11:40:00,59.89,59.89,59.87,59.88,4938.0,54.3839,54.3839,54.3657,54.3748,4938.0
2019-12-19 11:45:00,59.88,59.91,59.88,59.91,12021.0,54.3748,54.4021,54.3748,54.4021,12021.0
2019-12-19 11:50:00,59.9,59.92,59.9,59.91,210148.0,54.393,54.4111,54.393,54.4021,210148.0
2019-12-19 11:55:00,59.91,59.91,59.9,59.91,122790.0,54.4021,54.4021,54.393,54.4021,122790.0
2019-12-19 12:00:00,59.91,59.93,59.9,59.92,42642.0,54.4021,54.4202,54.393,54.4111,42642.0
2019-12-19 12:05:00,59.93,59.94,59.91,59.94,15351.0,54.4202,54.4293,54.4021,54.4293,15351.0
2019-12-19 12:10:00,59.94,59.94,59.93,59.94,16111.0,54.4293,54.4293,54.4202,54.4293,16111.0
2019-12-19 12:15:00,59.94,59.96,59.94,59.95,57633.0,54.4293,54.4475,54.4293,54.4384,57633.0
2019-12-19 12:20:00,59.95,59.96,59.95,59.96,9858.0,54.4384,54.4475,54.4384,54.4475,9858.0
2019-12-19 12:25:00,59.95,59.96,59.95,59.95,5165.0,54.4384,54.4475,54.4384,54.4384,5165.0
2019-12-19 12:30:00,59.96,59.96,59.94,59.95,7697.0,54.4475,54.4475,54.4293,54.4384,7697.0
2019-12-19 12:35:00,59.95,59.95,59.93,59.94,28987.0,54.4384,54.4384,54.4202,54.4293,28987.0
2019-12-19 12:40:00,59.94,59.94,59.92,59.93,6166.0,54.4293,54.4293,54.4111,54.4202,6166.0
2019-12-19 12:45:00,59.93,59.93,59.91,59.92,22599.0,54.4202,54.4202,54.4021,54.4111,22599.0
2019-12-19 12:50:00,59.92,59.93,59.9,59.91,107895.0,54.4111,54.4202,54.393,54.4021,107895.0
2019-12-19 12:55:00,59.9,59.92,59.9,59.91,11611.0,54.393,54.4111,54.393,54.4021,11611.0
2019-12-19 13:00:00,59.91,59.92,59.9,59.91,15063.0,54.4021,54.4111,54.393,54.4021,15063.0
2019-12-19 13:05:00,59.91,59.92,59.9,59.92,13385.0,54.4021,54.4111,54.393,54.4111,13385.0
2019-12-19 13:10:00,59.91,59.92,59.91,59.91,8213.0,54.4021,54.4111,54.4021,54.4021,8213.0
2019-12-19 13:15:00,59.92,59.95,59.91,59.94,110311.0,54.4111,54.4384,54.4021,54.4293,110311.0
2019-12-19 13:20:00,59.95,59.95,59.94,59.95,8264.0,54.4384,54.4384,54.4293,54.4384,8264.0
2019-12-19 13:25:00,59.95,59.95,59.93,59.94,13167.0,54.4384,54.4384,54.4202,54.4293,13167.0
2019-12-19 13:30:00,59.93,59.94,59.93,59.94,7468.0,54.4202,54.4293,54.4202,54.4293,7468.0
2019-12-19 13:35:00,59.94,59.96,59.94,59.95,24433.0,54.4293,54.4475,54.4293,54.4384,24433.0
2019-12-19 13:40:00,59.95,59.96,59.94,59.95,10808.0,54.4384,54.4475,54.4293,54.4384,10808.0
2019-12-19 13:45:00,59.95,59.96,59.94,59.95,5047.0,54.4384,54.4475,54.4293,54.4384,5047.0
2019-12-19 13:50:00,59.95,59.95,59.93,59.94,3366.0,54.4384,54.4384,54.4202,54.4293,3366.0
2019-12-19 13:55:00,59.93,59.95,59.93,59.94,47224.0,54.4202,54.4384,54.4202,54.4293,47224.0
2019-12-19 14:00:00,59.95,59.95,59.93,59.94,6879.0,54.4384,54.4384,54.4202,54.4293,6879.0
2019-12-19 14:05:00,59.95,59.95,59.93,59.95,11946.0,54.4384,54.4384,54.4202,54.4384,11946.0
2019-12-19 14:10:00,59.94,59.95,59.92,59.93,269695.0,54.4293,54.4384,54.4111,54.4202,269695.0
2019-12-19 14:15:00,59.93,59.93,59.92,59.93,10060.0,54.4202,54.4202,54.4111,54.4202,10060.0
2019-12-19 14:20:00,59.93,59.93,59.92,59.93,6879.0,54.4202,54.4202,54.4111,54.4202,6879.0
2019-12-19 14:25:00,59.92,59.93,59.92,59.93,2536.0,54.4111,54.4202,54.4111,54.4202,2536.0
2019-12-19 14:30:00,59.93,59.93,59.91,59.92,17756.0,54.4202,54.4202,54.4021,54.4111,17756.0
2019-12-19 14:35:00,59.92,59.92,59.91,59.92,34106.0,54.4111,54.4111,54.4021,54.4111,34106.0
2019-12-19 14:40:00,59.92,59.92,59.91,59.92,1853.0,54.4111,54.4111,54.4021,54.4111,1853.0
2019-12-19 14:45:00,59.92,59.92,59.91,59.91,14084.0,54.4111,54.4111,54.4021,54.4021,14084.0
2019-12-19 14:50:00,59.92,59.92,59.89,59.89,10991.0,54.4111,54.4111,54.3839,54.3839,10991.0
2019-12-19 14:55:00,59.89,59.9,59.88,59.89,59517.0,54.3839,54.393,54.3748,54.3839,59517.0
2019-12-19 15:00:00,59.89,59.9,59.88,59.89,22850.0,54.3839,54.393,54.3748,54.3839,22850.0
2019-12-19 15:05:00,59.9,59.9,59.88,59.88,35150.0,54.393,54.393,54.3748,54.3748,35150.0
2019-12-19 15:10:00,59.88,59.89,59.87,59.87,12258.0,54.3748,54.3839,54.3657,54.3657,12258.0
2019-12-19 15:15:00,59.87,59.88,59.86,59.87,90486.0,54.3657,54.3748,54.3566,54.3657,90486.0
2019-12-19 15:20:00,59.87,59.87,59.85,59.86,24519.0,54.3657,54.3657,54.3476,54.3566,24519.0
2019-12-19 15:25:00,59.86,59.86,59.85,59.86,4001.0,54.3566,54.3566,54.3476,54.3566,4001.0
2019-12-19 15:30:00,59.86,59.86,59.85,59.85,34164.0,54.3566,54.3566,54.3476,54.3476,34164.0
2019-12-19 15:35:00,59.85,59.85,59.84,59.85,41610.0,54.3476,54.3476,54.3385,54.3476,41610.0
2019-12-19 15:40:00,59.85,59.86,59.84,59.85,8166.0,54.3476,54.3566,54.3385,54.3476,8166.0
2019-12-19 15:45:00,59.85,59.86,59.84,59.85,25082.0,54.3476,54.3566,54.3385,54.3476,25082.0
2019-12-19 15:50:00,59.84,59.86,59.83,59.85,80116.0,54.3385,54.3566,54.3294,54.3476,80116.0
2019-12-19 15:55:00,59.86,59.88,59.84,59.87,131253.0,54.3566,54.3748,54.3385,54.3657,131253.0
2019-12-20 09:30:00,59.84,59.86,59.8,59.84,177881.0,54.3385,54.3566,54.3022,54.3385,177881.0
2019-12-20 09:35:00,59.84,59.85,59.82,59.84,91890.0,54.3385,54.3476,54.3203,54.3385,91890.0
2019-12-20 09:40:00,59.84,59.84,59.81,59.82,44742.0,54.3385,54.3385,54.3112,54.3203,44742.0
2019-12-20 09:45:00,59.82,59.83,59.8,59.83,50263.0,54.3203,54.3294,54.3022,54.3294,50263.0
2019-12-20 09:50:00,59.82,59.83,59.81,59.81,57554.0,54.3203,54.3294,54.3112,54.3112,57554.0
2019-12-20 09:55:00,59.81,59.83,59.8,59.83,90167.0,54.3112,54.3294,54.3022,54.3294,90167.0
2019-12-20 10:00:00,59.83,59.83,59.79,59.82,70662.0,54.3294,54.3294,54.2931,54.3203,70662.0
2019-12-20 10:05:00,59.82,59.82,59.8,59.82,39655.0,54.3203,54.3203,54.3022,54.3203,39655.0
2019-12-20 10:10:00,59.82,59.83,59.8,59.82,105686.0,54.3203,54.3294,54.3022,54.3203,105686.0
2019-12-20 10:15:00,59.82,59.83,59.8,59.8,53419.0,54.3203,54.3294,54.3022,54.3022,53419.0
2019-12-20 10:20:00,59.8,59.81,59.78,59.8,50221.0,54.3022,54.3112,54.284,54.3022,50221.0
2019-12-20 10:25:00,59.81,59.84,59.8,59.83,118740.0,54.3112,54.3385,54.3022,54.3294,118740.0
2019-12-20 10:30:00,59.83,59.85,59.82,59.85,62560.0,54.3294,54.3476,54.3203,54.3476,62560.0
2019-12-20 10:35:00,59.85,59.85,59.83,59.83,63229.0,54.3476,54.3476,54.3294,54.3294,63229.0
2019-12-20 10:40:00,59.84,59.84,59.83,59.83,17293.0,54.3385,54.3385,54.3294,54.3294,17293.0
2019-12-20 10:45:00,59.84,59.84,59.83,59.84,53040.0,54.3385,54.3385,54.3294,54.3385,53040.0
2019-12-20 10:50:00,59.84,59.84,59.83,59.84,112479.0,54.3385,54.3385,54.3294,54.3385,112479.0
2019-12-20 10:55:00,59.85,59.85,59.83,59.84,93558.0,54.3476,54.3476,54.3294,54.3385,93558.0
2019-12-20 11:00:00,59.83,59.85,59.83,59.84,85204.0,54.3294,54.3476,54.3294,54.3385,85204.0
2019-12-20 11:05:00,59.85,59.85,59.84,59.85,57408.0,54.3476,54.3476,54.3385,54.3476,57408.0
2019-12-20 11:10:00,59.85,59.86,59.84,59.85,44808.0,54.3476,54.3566,54.3385,54.3476,44808.0
2019-12-20 11:15:00,59.86,59.86,59.84,59.86,55521.0,54.3566,54.3566,54.3385,54.3566,55521.0
2019-12-20 11:20:00,59.86,59.87,59.85,59.87,39074.0,54.3566,54.3657,54.3476,54.3657,39074.0
2019-12-20 11:25:00,59.87,59.87,59.86,59.87,165936.0,54.3657,54.3657,54.3566,54.3657,165936.0
2019-12-20 11:30:00,59.86,59.89,59.86,59.89,93890.0,54.3566,54.3839,54.3566,54.3839,93890.0
2019-12-20 11:35:00,59.88,59.89,59.88,59.89,11775.0,54.3748,54.3839,54.3748,54.3839,11775.0
2019-12-20 11:40:00,59.89,59.89,59.88,59.89,21000.0,54.3839,54.3839,54.3748,54.3839,21000.0
2019-12-20 11:45:00,59.89,59.89,59.88,59.89,38724.0,54.3839,54.3839,54.3748,54.3839,38724.0
2019-12-20 11:50:00,59.89,59.91,59.88,59.91,41717.0,54.3839,54.4021,54.3748,54.4021,41717.0
2019-12-20 11:55:00,59.91,59.91,59.89,59.9,34438.0,54.4021,54.4021,54.3839,54.393,34438.0
2019-12-20 12:00:00,59.89,59.9,59.88,59.88,70732.0,54.3839,54.393,54.3748,54.3748,70732.0
2019-12-20 12:05:00,59.88,59.89,59.86,59.87,21717.0,54.3748,54.3839,54.3566,54.3657,21717.0
2019-12-20 12:10:00,59.87,59.88,59.86,59.87,11815.0,54.3657,54.3748,54.3566,54.3657,11815.0
2019-12-20 12:15:00,59.88,59.88,59.86,59.87,7165.0,54.3748,54.3748,54.3566,54.3657,7165.0
2019-12-20 12:20:00,59.87,59.87,59.86,59.86,14975.0,54.3657,54.3657,54.3566,54.3566,14975.0
2019-12-20 12:25:00,59.87,59.87,59.86,59.87,11599.0,54.3657,54.3657,54.3566,54.3657,11599.0
2019-12-20 12:30:00,59.86,59.87,59.86,59.87,9331.0,54.3566,54.3657,54.3566,54.3657,9331.0
2019-12-20 12:35:00,59.87,59.87,59.86,59.86,13941.0,54.3657,54.3657,54.3566,54.3566,13941.0
2019-12-20 12:40:00,59.86,59.87,59.85,59.87,35607.0,54.3566,54.3657,54.3476,54.3657,35607.0
2019-12-20 12:45:00,59.87,59.87,59.85,59.86,10893.0,54.3657,54.3657,54.3476,54.3566,10893.0
2019-12-20 12:50:00,59.86,59.86,59.85,59.85,83068.0,54.3566,54.3566,54.3476,54.3476,83068.0
2019-12-20 12:55:00,59.85,59.86,59.84,59.84,48823.0,54.3476,54.3566,54.3385,54.3385,48823.0
2019-12-20 13:00:00,59.84,59.85,59.83,59.84,14027.0,54.3385,54.3476,54.3294,54.3385,14027.0
2019-12-20 13:05:00,59.84,59.85,59.83,59.85,18399.0,54.3385,54.3476,54.3294,54.3476,18399.0
2019-12-20 13:10:00,59.85,59.85,59.84,59.85,1700.0,54.3476,54.3476,54.3385,54.3476,1700.0
2019-12-20 13:15:00,59.85,59.86,59.84,59.85,15403.0,54.3476,54.3566,54.3385,54.3476,15403.0
2019-12-20 13:20:00,59.86,59.87,59.85,59.86,56607.0,54.3566,54.3657,54.3476,54.3566,56607.0
2019-12-20 13:25:00,59.87,59.87,59.84,59.85,55079.0,54.3657,54.3657,54.3385,54.3476,55079.0
2019-12-20 13:30:00,59.85,59.86,59.85,59.86,8843.0,54.3476,54.3566,54.3476,54.3566,8843.0
2019-12-20 13:35:00,59.86,59.86,59.85,59.85,3582.0,54.3566,54.3566,54.3476,54.3476,3582.0
2019-12-20 13:40:00,59.86,59.87,59.85,59.85,114822.0,54.3566,54.3657,54.3476,54.3476,114822.0
2019-12-20 13:45:00,59.86,59.87,59.85,59.87,11104.0,54.3566,54.3657,54.3476,54.3657,11104.0
2019-12-20 13:50:00,59.86,59.87,59.85,59.86,8796.0,54.3566,54.3657,54.3476,54.3566,8796.0
2019-12-20 13:55:00,59.85,59.86,59.84,59.84,13735.0,54.3476,54.3566,54.3385,54.3385,13735.0
2019-12-20 14:00:00,59.84,59.85,59.81,59.83,65955.0,54.3385,54.3476,54.3112,54.3294,65955.0
2019-12-20 14:05:00,59.83,59.83,59.8,59.8,51612.0,54.3294,54.3294,54.3022,54.3022,51612.0
2019-12-20 14:10:00,59.8,59.81,59.8,59.81,12301.0,54.3022,54.3112,54.3022,54.3112,12301.0
2019-12-20 14:15:00,59.8,59.81,59.8,59.8,30605.0,54.3022,54.3112,54.3022,54.3022,30605.0
2019-12-20 14:20:00,59.8,59.81,59.79,59.8,121001.0,54.3022,54.3112,54.2931,54.3022,121001.0
2019-12-20 14:25:00,59.79,59.79,59.77,59.78,96015.0,54.2931,54.2931,54.2749,54.284,96015.0
2019-12-20 14:30:00,59.78,59.79,59.77,59.79,36367.0,54.284,54.2931,54.2749,54.2931,36367.0
2019-12-20 14:35:00,59.79,59.79,59.77,59.78,117818.0,54.2931,54.2931,54.2749,54.284,117818.0
2019-12-20 14:40:00,59.78,59.78,59.76,59.77,36948.0,54.284,54.284,54.2658,54.2749,36948.0
2019-12-20 14:45:00,59.77,59.78,59.77,59.77,23448.0,54.2749,54.284,54.2749,54.2749,23448.0
2019-12-20 14:50:00,59.78,59.8,59.77,59.79,42870.0,54.284,54.3022,54.2749,54.2931,42870.0
2019-12-20 14:55:00,59.79,59.79,59.78,59.78,20432.0,54.2931,54.2931,54.284,54.284,20432.0
2019-12-20 15:00:00,59.78,59.8,59.78,59.78,34440.0,54.284,54.3022,54.284,54.284,34440.0
2019-12-20 15:05:00,59.78,59.79,59.78,59.79,11963.0,54.284,54.2931,54.284,54.2931,11963.0
2019-12-20 15:10:00,59.78,59.79,59.76,59.76,54162.0,54.284,54.2931,54.2658,54.2658,54162.0
2019-12-20 15:15:00,59.77,59.78,59.76,59.78,33398.0,54.2749,54.284,54.2658,54.284,33398.0
2019-12-20 15:20:00,59.78,59.78,59.77,59.77,8795.0,54.284,54.284,54.2749,54.2749,8795.0
2019-12-20 15:25:00,59.77,59.78,59.76,59.78,56352.0,54.2749,54.284,54.2658,54.284,56352.0
2019-12-20 15:30:00,59.78,59.79,59.77,59.78,52862.0,54.284,54.2931,54.2749,54.284,52862.0
2019-12-20 15:35:00,59.78,59.82,59.78,59.8,1331431.0,54.284,54.3203,54.284,54.3022,1331431.0
2019-12-20 15:40:00,59.8,59.81,59.8,59.8,328140.0,54.3022,54.3112,54.3022,54.3022,328140.0
2019-12-20 15:45:00,59.8,59.81,59.79,59.81,118821.0,54.3022,54.3112,54.2931,54.3112,118821.0
2019-12-20 15:50:00,59.81,59.82,59.8,59.82,134105.0,54.3112,54.3203,54.3022,54.3203,134105.0
2019-12-20 15:55:00,59.82,59.84,59.8,59.81,572741.0,54.3203,54.3385,54.3022,54.3112,572741.0
2019-12-23 09:30:00,59.68,59.71,59.63,59.65,109786.0,54.1932,54.2204,54.1478,54.166,109786.0
2019-12-23 09:35:00,59.64,59.65,59.63,59.63,11688.0,54.1569,54.166,54.1478,54.1478,11688.0
2019-12-23 09:40:00,59.64,59.65,59.63,59.64,62572.0,54.1569,54.166,54.1478,54.1569,62572.0
2019-12-23 09:45:00,59.63,59.65,59.63,59.65,14100.0,54.1478,54.166,54.1478,54.166,14100.0
2019-12-23 09:50:00,59.65,59.66,59.64,59.65,21600.0,54.166,54.175,54.1569,54.166,21600.0
2019-12-23 09:55:00,59.64,59.67,59.64,59.67,250461.0,54.1569,54.1841,54.1569,54.1841,250461.0
2019-12-23 10:00:00,59.67,59.68,59.66,59.68,62520.0,54.1841,54.1932,54.175,54.1932,62520.0
2019-12-23 10:05:00,59.68,59.68,59.65,59.66,179730.0,54.1932,54.1932,54.166,54.175,179730.0
2019-12-23 10:10:00,59.66,59.67,59.65,59.67,70751.0,54.175,54.1841,54.166,54.1841,70751.0
2019-12-23 10:15:00,59.67,59.69,59.66,59.69,72288.0,54.1841,54.2023,54.175,54.2023,72288.0
2019-12-23 10:20:00,59.69,59.7,59.68,59.7,18308.0,54.2023,54.2114,54.1932,54.2114,18308.0
2019-12-23 10:25:00,59.7,59.7,59.68,59.69,92371.0,54.2114,54.2114,54.1932,54.2023,92371.0
2019-12-23 10:30:00,59.69,59.69,59.68,59.69,42679.0,54.2023,54.2023,54.1932,54.2023,42679.0
2019-12-23 10:35:00,59.69,59.71,59.69,59.71,49029.0,54.2023,54.2204,54.2023,54.2204,49029.0
2019-12-23 10:40:00,59.71,59.72,59.7,59.71,18602.0,54.2204,54.2295,54.2114,54.2204,18602.0
2019-12-23 10:45:00,59.7,59.71,59.7,59.71,12467.0,54.2114,54.2204,54.2114,54.2204,12467.0
2019-12-23 10:50:00,59.71,59.72,59.7,59.72,16154.0,54.2204,54.2295,54.2114,54.2295,16154.0
2019-12-23 10:55:00,59.72,59.73,59.7,59.73,37017.0,54.2295,54.2386,54.2114,54.2386,37017.0
2019-12-23 11:00:00,59.72,59.74,59.72,59.73,42979.0,54.2295,54.2477,54.2295,54.2386,42979.0
2019-12-23 11:05:00,59.73,59.73,59.72,59.73,2617.0,54.2386,54.2386,54.2295,54.2386,2617.0
2019-12-23 11:10:00,59.72,59.73,59.71,59.73,23700.0,54.2295,54.2386,54.2204,54.2386,23700.0
2019-12-23 11:15:00,59.73,59.73,59.71,59.72,14171.0,54.2386,54.2386,54.2204,54.2295,14171.0
2019-12-23 11:20:00,59.72,59.73,59.71,59.73,12800.0,54.2295,54.2386,54.2204,54.2386,12800.0
2019-12-23 11:25:00,59.73,59.74,59.72,59.74,21013.0,54.2386,54.2477,54.2295,54.2477,21013.0
2019-12-23 11:30:00,59.73,59.78,59.73,59.77,120820.0,54.2386,54.284,54.2386,54.2749,120820.0
2019-12-23 11:35:00,59.77,59.77,59.75,59.76,44441.0,54.2749,54.2749,54.2568,54.2658,44441.0
2019-12-23 11:40:00,59.76,59.76,59.75,59.76,15333.0,54.2658,54.2658,54.2568,54.2658,15333.0
2019-12-23 11:45:00,59.76,59.76,59.75,59.76,3266.0,54.2658,54.2658,54.2568,54.2658,3266.0
2019-12-23 11:50:00,59.76,59.77,59.75,59.77,68487.0,54.2658,54.2749,54.2568,54.2749,68487.0
2019-12-23 11:55:00,59.77,59.77,59.75,59.76,31966.0,54.2749,54.2749,54.2568,54.2658,31966.0
2019-12-23 12:00:00,59.76,59.77,59.75,59.77,23390.0,54.2658,54.2749,54.2568,54.2749,23390.0
2019-12-23 12:05:00,59.77,59.77,59.75,59.77,24198.0,54.2749,54.2749,54.2568,54.2749,24198.0
2019-12-23 12:10:00,59.77,59.77,59.75,59.75,9758.0,54.2749,54.2749,54.2568,54.2568,9758.0
2019-12-23 12:15:00,59.76,59.77,59.75,59.77,66854.0,54.2658,54.2749,54.2568,54.2749,66854.0
2019-12-23 12:20:00,59.77,59.78,59.75,59.77,93224.0,54.2749,54.284,54.2568,54.2749,93224.0
2019-12-23 12:25:00,59.77,59.78,59.76,59.76,68416.0,54.2749,54.284,54.2658,54.2658,68416.0
2019-12-23 12:30:00,59.77,59.77,59.76,59.76,68175.0,54.2749,54.2749,54.2658,54.2658,68175.0
2019-12-23 12:35:00,59.77,59.77,59.76,59.77,28351.0,54.2749,54.2749,54.2658,54.2749,28351.0
2019-12-23 12:40:00,59.77,59.79,59.76,59.78,45361.0,54.2749,54.2931,54.2658,54.284,45361.0
2019-12-23 12:45:00,59.78,59.79,59.78,59.79,56248.0,54.284,54.2931,54.284,54.2931,56248.0
2019-12-23 12:50:00,59.79,59.79,59.78,59.79,62730.0,54.2931,54.2931,54.284,54.2931,62730.0
2019-12-23 12:55:00,59.79,59.8,59.78,59.8,55397.0,54.2931,54.3022,54.284,54.3022,55397.0
2019-12-23 13:00:00,59.79,59.81,59.79,59.8,75130.0,54.2931,54.3112,54.2931,54.3022,75130.0
2019-12-23 13:05:00,59.8,59.81,59.8,59.8,109664.0,54.3022,54.3112,54.3022,54.3022,109664.0
2019-12-23 13:10:00,59.8,59.81,59.8,59.81,102573.0,54.3022,54.3112,54.3022,54.3112,102573.0
2019-12-23 13:15:00,59.8,59.81,59.8,59.81,5029.0,54.3022,54.3112,54.3022,54.3112,5029.0
2019-12-23 13:20:00,59.8,59.81,59.79,59.8,26656.0,54.3022,54.3112,54.2931,54.3022,26656.0
2019-12-23 13:25:00,59.8,59.81,59.79,59.8,54250.0,54.3022,54.3112,54.2931,54.3022,54250.0
2019-12-23 13:30:00,59.79,59.8,59.78,59.8,154046.0,54.2931,54.3022,54.284,54.3022,154046.0
2019-12-23 13:35:00,59.79,59.8,59.78,59.78,87234.0,54.2931,54.3022,54.284,54.284,87234.0
2019-12-23 13:40:00,59.78,59.79,59.77,59.78,7164.0,54.284,54.2931,54.2749,54.284,7164.0
2019-12-23 13:45:00,59.78,59.79,59.77,59.77,8518.0,54.284,54.2931,54.2749,54.2749,8518.0
2019-12-23 13:50:00,59.78,59.78,59.77,59.78,2143.0,54.284,54.284,54.2749,54.284,2143.0
2019-12-23 13:55:00,59.78,59.79,59.77,59.79,4168.0,54.284,54.2931,54.2749,54.2931,4168.0
2019-12-23 14:00:00,59.78,59.79,59.78,59.79,2130.0,54.284,54.2931,54.284,54.2931,2130.0
2019-12-23 14:05:00,59.79,59.8,59.79,59.8,10862.0,54.2931,54.3022,54.2931,54.3022,10862.0
2019-12-23 14:10:00,59.8,59.8,59.79,59.8,5913.0,54.3022,54.3022,54.2931,54.3022,5913.0
2019-12-23 14:15:00,59.8,59.8,59.79,59.79,7388.0,54.3022,54.3022,54.2931,54.2931,7388.0
2019-12-23 14:20:00,59.8,59.8,59.79,59.8,1204.0,54.3022,54.3022,54.2931,54.3022,1204.0
2019-12-23 14:25:00,59.8,59.8,59.79,59.8,8168.0,54.3022,54.3022,54.2931,54.3022,8168.0
2019-12-23 14:30:00,59.8,59.81,59.79,59.8,13513.0,54.3022,54.3112,54.2931,54.3022,13513.0
2019-12-23 14:35:00,59.8,59.81,59.79,59.8,13456.0,54.3022,54.3112,54.2931,54.3022,13456.0
2019-12-23 14:40:00,59.81,59.81,59.79,59.8,28214.0,54.3112,54.3112,54.2931,54.3022,28214.0
2019-12-23 14:45:00,59.8,59.81,59.79,59.8,7486.0,54.3022,54.3112,54.2931,54.3022,7486.0
2019-12-23 14:50:00,59.8,59.81,59.79,59.8,237147.0,54.3022,54.3112,54.2931,54.3022,237147.0
2019-12-23 14:55:00,59.79,59.79,59.78,59.79,65648.0,54.2931,54.2931,54.284,54.2931,65648.0
2019-12-23 15:00:00,59.8,59.8,59.78,59.78,44754.0,54.3022,54.3022,54.284,54.284,44754.0
2019-12-23 15:05:00,59.78,59.78,59.75,59.76,74399.0,54.284,54.284,54.2568,54.2658,74399.0
2019-12-23 15:10:00,59.76,59.77,59.75,59.76,47681.0,54.2658,54.2749,54.2568,54.2658,47681.0
2019-12-23 15:15:00,59.76,59.76,59.72,59.72,36647.0,54.2658,54.2658,54.2295,54.2295,36647.0
2019-12-23 15:20:00,59.72,59.73,59.71,59.72,64267.0,54.2295,54.2386,54.2204,54.2295,64267.0
2019-12-23 15:25:00,59.73,59.74,59.72,59.74,8516.0,54.2386,54.2477,54.2295,54.2477,8516.0
2019-12-23 15:30:00,59.74,59.74,59.73,59.74,7494.0,54.2477,54.2477,54.2386,54.2477,7494.0
2019-12-23 15:35:00,59.73,59.74,59.73,59.73,9209.0,54.2386,54.2477,54.2386,54.2386,9209.0
2019-12-23 15:40:00,59.73,59.74,59.73,59.73,16748.0,54.2386,54.2477,54.2386,54.2386,16748.0
2019-12-23 15:45:00,59.73,59.74,59.72,59.73,60481.0,54.2386,54.2477,54.2295,54.2386,60481.0
2019-12-23 15:50:00,59.73,59.75,59.73,59.74,52530.0,54.2386,54.2568,54.2386,54.2477,52530.0
2019-12-23 15:55:00,59.75,59.76,59.72,59.76,163106.0,54.2568,54.2658,54.2295,54.2658,163106.0
2019-12-24 09:30:00,59.57,59.62,59.57,59.57,70955.0,54.0933,54.1387,54.0933,54.0933,70955.0
2019-12-24 09:35:00,59.57,59.57,59.55,59.57,30295.0,54.0933,54.0933,54.0752,54.0933,30295.0
2019-12-24 09:40:00,59.57,59.57,59.54,59.55,23652.0,54.0933,54.0933,54.0661,54.0752,23652.0
2019-12-24 09:45:00,59.54,59.55,59.54,59.54,31619.0,54.0661,54.0752,54.0661,54.0661,31619.0
2019-12-24 09:50:00,59.54,59.54,59.52,59.53,27849.0,54.0661,54.0661,54.0479,54.057,27849.0
2019-12-24 09:55:00,59.52,59.54,59.52,59.54,23144.0,54.0479,54.0661,54.0479,54.0661,23144.0
2019-12-24 10:00:00,59.54,59.57,59.53,59.56,102133.0,54.0661,54.0933,54.057,54.0842,102133.0
2019-12-24 10:05:00,59.56,59.56,59.55,59.56,7172.0,54.0842,54.0842,54.0752,54.0842,7172.0
2019-12-24 10:10:00,59.55,59.57,59.55,59.56,20739.0,54.0752,54.0933,54.0752,54.0842,20739.0
2019-12-24 10:15:00,59.57,59.58,59.55,59.55,43321.0,54.0933,54.1024,54.0752,54.0752,43321.0
2019-12-24 10:20:00,59.55,59.56,59.55,59.56,58601.0,54.0752,54.0842,54.0752,54.0842,58601.0
2019-12-24 10:25:00,59.55,59.56,59.55,59.55,6809.0,54.0752,54.0842,54.0752,54.0752,6809.0
2019-12-24 10:30:00,59.56,59.56,59.55,59.55,36570.0,54.0842,54.0842,54.0752,54.0752,36570.0
2019-12-24 10:35:00,59.55,59.56,59.54,59.55,99014.0,54.0752,54.0842,54.0661,54.0752,99014.0
2019-12-24 10:40:00,59.55,59.56,59.55,59.55,47365.0,54.0752,54.0842,54.0752,54.0752,47365.0
2019-12-24 10:45:00,59.55,59.56,59.54,59.54,74863.0,54.0752,54.0842,54.0661,54.0661,74863.0
2019-12-24 10:50:00,59.55,59.55,59.53,59.54,96824.0,54.0752,54.0752,54.057,54.0661,96824.0
2019-12-24 10:55:00,59.54,59.54,59.52,59.53,57098.0,54.0661,54.0661,54.0479,54.057,57098.0
2019-12-24 11:00:00,59.53,59.54,59.52,59.53,127174.0,54.057,54.0661,54.0479,54.057,127174.0
2019-12-24 11:05:00,59.54,59.54,59.53,59.53,71238.0,54.0661,54.0661,54.057,54.057,71238.0
2019-12-24 11:10:00,59.53,59.55,59.53,59.55,115374.0,54.057,54.0752,54.057,54.0752,115374.0
2019-12-24 11:15:00,59.55,59.55,59.54,59.54,56822.0,54.0752,54.0752,54.0661,54.0661,56822.0
2019-12-24 11:20:00,59.54,59.55,59.53,59.54,46190.0,54.0661,54.0752,54.057,54.0661,46190.0
2019-12-24 11:25:00,59.53,59.54,59.53,59.54,44556.0,54.057,54.0661,54.057,54.0661,44556.0
2019-12-24 11:30:00,59.54,59.54,59.53,59.53,94873.0,54.0661,54.0661,54.057,54.057,94873.0
2019-12-24 11:35:00,59.54,59.54,59.53,59.53,37206.0,54.0661,54.0661,54.057,54.057,37206.0
2019-12-24 11:40:00,59.54,59.55,59.53,59.55,91762.0,54.0661,54.0752,54.057,54.0752,91762.0
2019-12-24 11:45:00,59.55,59.55,59.54,59.55,63862.0,54.0752,54.0752,54.0661,54.0752,63862.0
2019-12-24 11:50:00,59.54,59.55,59.54,59.54,70724.0,54.0661,54.0752,54.0661,54.0661,70724.0
2019-12-24 11:55:00,59.55,59.55,59.54,59.54,90635.0,54.0752,54.0752,54.0661,54.0661,90635.0
2019-12-24 12:00:00,59.55,59.55,59.52,59.53,156574.0,54.0752,54.0752,54.0479,54.057,156574.0
2019-12-24 12:05:00,59.53,59.53,59.52,59.53,59330.0,54.057,54.057,54.0479,54.057,59330.0
2019-12-24 12:10:00,59.53,59.53,59.52,59.52,73976.0,54.057,54.057,54.0479,54.0479,73976.0
2019-12-24 12:15:00,59.52,59.53,59.51,59.52,163401.0,54.0479,54.057,54.0388,54.0479,163401.0
2019-12-24 12:20:00,59.52,59.53,59.51,59.53,61899.0,54.0479,54.057,54.0388,54.057,61899.0
2019-12-24 12:25:00,59.53,59.53,59.52,59.52,92739.0,54.057,54.057,54.0479,54.0479,92739.0
2019-12-24 12:30:00,59.53,59.53,59.52,59.53,63056.0,54.057,54.057,54.0479,54.057,63056.0
2019-12-24 12:35:00,59.53,59.54,59.51,59.52,173197.0,54.057,54.0661,54.0388,54.0479,173197.0
2019-12-24 12:40:00,59.52,59.52,59.51,59.51,121074.0,54.0479,54.0479,54.0388,54.0388,121074.0
2019-12-24 12:45:00,59.51,59.52,59.51,59.52,106713.0,54.0388,54.0479,54.0388,54.0479,106713.0
2019-12-24 12:50:00,59.51,59.52,59.5,59.51,142637.0,54.0388,54.0479,54.0297,54.0388,142637.0
2019-12-24 12:55:00,59.51,59.52,59.49,59.52,464649.0,54.0388,54.0479,54.0207,54.0479,464649.0
2019-12-26 09:30:00,59.61,59.64,59.57,59.58,23715.0,54.1296,54.1569,54.0933,54.1024,23715.0
2019-12-26 09:35:00,59.59,59.63,59.59,59.63,16071.0,54.1115,54.1478,54.1115,54.1478,16071.0
2019-12-26 09:40:00,59.63,59.65,59.62,59.65,15181.0,54.1478,54.166,54.1387,54.166,15181.0
2019-12-26 09:45:00,59.65,59.66,59.64,59.64,28672.0,54.166,54.175,54.1569,54.1569,28672.0
2019-12-26 09:50:00,59.65,59.65,59.61,59.62,65147.0,54.166,54.166,54.1296,54.1387,65147.0
2019-12-26 09:55:00,59.62,59.63,59.61,59.62,36191.0,54.1387,54.1478,54.1296,54.1387,36191.0
2019-12-26 10:00:00,59.62,59.63,59.61,59.62,7475.0,54.1387,54.1478,54.1296,54.1387,7475.0
2019-12-26 10:05:00,59.62,59.62,59.61,59.62,3227.0,54.1387,54.1387,54.1296,54.1387,3227.0
2019-12-26 10:10:00,59.62,59.63,59.6,59.61,124685.0,54.1387,54.1478,54.1206,54.1296,124685.0
2019-12-26 10:15:00,59.61,59.62,59.6,59.61,9640.0,54.1296,54.1387,54.1206,54.1296,9640.0
2019-12-26 10:20:00,59.61,59.62,59.6,59.61,21107.0,54.1296,54.1387,54.1206,54.1296,21107.0
2019-12-26 10:25:00,59.62,59.63,59.61,59.61,23644.0,54.1387,54.1478,54.1296,54.1296,23644.0
2019-12-26 10:30:00,59.61,59.64,59.6,59.61,489448.0,54.1296,54.1569,54.1206,54.1296,489448.0
2019-12-26 10:35:00,59.61,59.62,59.61,59.61,69189.0,54.1296,54.1387,54.1296,54.1296,69189.0
2019-12-26 10:40:00,59.61,59.62,59.6,59.6,10617.0,54.1296,54.1387,54.1206,54.1206,10617.0
2019-12-26 10:45:00,59.61,59.62,59.59,59.6,39491.0,54.1296,54.1387,54.1115,54.1206,39491.0
2019-12-26 10:50:00,59.6,59.65,59.6,59.65,141509.0,54.1206,54.166,54.1206,54.166,141509.0
2019-12-26 10:55:00,59.65,59.66,59.63,59.64,69358.0,54.166,54.175,54.1478,54.1569,69358.0
2019-12-26 11:00:00,59.64,59.66,59.64,59.65,14393.0,54.1569,54.175,54.1569,54.166,14393.0
2019-12-26 11:05:00,59.65,59.65,59.64,59.65,40378.0,54.166,54.166,54.1569,54.166,40378.0
2019-12-26 11:10:00,59.66,59.66,59.65,59.66,8476.0,54.175,54.175,54.166,54.175,8476.0
2019-12-26 11:15:00,59.65,59.66,59.65,59.66,17019.0,54.166,54.175,54.166,54.175,17019.0
2019-12-26 11:20:00,59.66,59.67,59.65,59.67,51942.0,54.175,54.1841,54.166,54.1841,51942.0
2019-12-26 11:25:00,59.67,59.67,59.66,59.67,6578.0,54.1841,54.1841,54.175,54.1841,6578.0
2019-12-26 11:30:00,59.67,59.67,59.66,59.67,1520.0,54.1841,54.1841,54.175,54.1841,1520.0
2019-12-26 11:35:00,59.67,59.67,59.66,59.67,34154.0,54.1841,54.1841,54.175,54.1841,34154.0
2019-12-26 11:40:00,59.67,59.68,59.66,59.68,8968.0,54.1841,54.1932,54.175,54.1932,8968.0
2019-12-26 11:45:00,59.68,59.68,59.67,59.67,11292.0,54.1932,54.1932,54.1841,54.1841,11292.0
2019-12-26 11:50:00,59.67,59.68,59.67,59.67,2400.0,54.1841,54.1932,54.1841,54.1841,2400.0
2019-12-26 11:55:00,59.67,59.68,59.67,59.68,15895.0,54.1841,54.1932,54.1841,54.1932,15895.0
2019-12-26 12:00:00,59.68,59.69,59.68,59.69,4113.0,54.1932,54.2023,54.1932,54.2023,4113.0
2019-12-26 12:05:00,59.69,59.69,59.68,59.69,5711.0,54.2023,54.2023,54.1932,54.2023,5711.0
2019-12-26 12:10:00,59.69,59.69,59.65,59.67,54793.0,54.2023,54.2023,54.166,54.1841,54793.0
2019-12-26 12:15:00,59.67,59.68,59.66,59.67,26189.0,54.1841,54.1932,54.175,54.1841,26189.0
2019-12-26 12:20:00,59.67,59.67,59.66,59.67,3350.0,54.1841,54.1841,54.175,54.1841,3350.0
2019-12-26 12:25:00,59.66,59.67,59.66,59.67,5158.0,54.175,54.1841,54.175,54.1841,5158.0
2019-12-26 12:30:00,59.67,59.68,59.66,59.68,24238.0,54.1841,54.1932,54.175,54.1932,24238.0
2019-12-26 12:35:00,59.68,59.68,59.66,59.67,62111.0,54.1932,54.1932,54.175,54.1841,62111.0
2019-12-26 12:40:00,59.67,59.68,59.66,59.68,19218.0,54.1841,54.1932,54.175,54.1932,19218.0
2019-12-26 12:45:00,59.68,59.68,59.67,59.67,1400.0,54.1932,54.1932,54.1841,54.1841,1400.0
2019-12-26 12:50:00,59.68,59.68,59.66,59.67,12818.0,54.1932,54.1932,54.175,54.1841,12818.0
2019-12-26 12:55:00,59.67,59.68,59.66,59.68,21254.0,54.1841,54.1932,54.175,54.1932,21254.0
2019-12-26 13:00:00,59.68,59.68,59.67,59.67,5120.0,54.1932,54.1932,54.1841,54.1841,5120.0
2019-12-26 13:05:00,59.68,59.68,59.67,59.67,21617.0,54.1932,54.1932,54.1841,54.1841,21617.0
2019-12-26 13:10:00,59.68,59.68,59.67,59.68,3837.0,54.1932,54.1932,54.1841,54.1932,3837.0
2019-12-26 13:15:00,59.68,59.69,59.68,59.68,27518.0,54.1932,54.2023,54.1932,54.1932,27518.0
2019-12-26 13:20:00,59.68,59.69,59.67,59.68,7401.0,54.1932,54.2023,54.1841,54.1932,7401.0
2019-12-26 13:25:00,59.67,59.69,59.67,59.68,6976.0,54.1841,54.2023,54.1841,54.1932,6976.0
2019-12-26 13:30:00,59.68,59.69,59.67,59.69,14467.0,54.1932,54.2023,54.1841,54.2023,14467.0
2019-12-26 13:35:00,59.69,59.69,59.68,59.69,1912.0,54.2023,54.2023,54.1932,54.2023,1912.0
2019-12-26 13:40:00,59.69,59.69,59.68,59.69,2020.0,54.2023,54.2023,54.1932,54.2023,2020.0
2019-12-26 13:45:00,59.69,59.69,59.68,59.69,1300.0,54.2023,54.2023,54.1932,54.2023,1300.0
2019-12-26 13:50:00,59.69,59.7,59.68,59.7,5853.0,54.2023,54.2114,54.1932,54.2114,5853.0
2019-12-26 13:55:00,59.69,59.71,59.69,59.71,37878.0,54.2023,54.2204,54.2023,54.2204,37878.0
2019-12-26 14:00:00,59.7,59.7,59.69,59.69,2110.0,54.2114,54.2114,54.2023,54.2023,2110.0
2019-12-26 14:05:00,59.69,59.7,59.68,59.69,11433.0,54.2023,54.2114,54.1932,54.2023,11433.0
2019-12-26 14:10:00,59.7,59.7,59.69,59.7,1443.0,54.2114,54.2114,54.2023,54.2114,1443.0
2019-12-26 14:15:00,59.7,59.7,59.69,59.7,3832.0,54.2114,54.2114,54.2023,54.2114,3832.0
2019-12-26 14:20:00,59.7,59.7,59.69,59.69,3819.0,54.2114,54.2114,54.2023,54.2023,3819.0
2019-12-26 14:25:00,59.69,59.69,59.68,59.69,1816.0,54.2023,54.2023,54.1932,54.2023,1816.0
2019-12-26 14:30:00,59.69,59.69,59.68,59.69,108880.0,54.2023,54.2023,54.1932,54.2023,108880.0
2019-12-26 14:35:00,59.69,59.69,59.68,59.69,3117.0,54.2023,54.2023,54.1932,54.2023,3117.0
2019-12-26 14:40:00,59.69,59.69,59.68,59.68,2530.0,54.2023,54.2023,54.1932,54.1932,2530.0
2019-12-26 14:45:00,59.68,59.69,59.68,59.69,3333.0,54.1932,54.2023,54.1932,54.2023,3333.0
2019-12-26 14:50:00,59.69,59.69,59.68,59.68,7329.0,54.2023,54.2023,54.1932,54.1932,7329.0
2019-12-26 14:55:00,59.68,59.69,59.67,59.68,35198.0,54.1932,54.2023,54.1841,54.1932,35198.0
2019-12-26 15:00:00,59.68,59.68,59.66,59.67,35475.0,54.1932,54.1932,54.175,54.1841,35475.0
2019-12-26 15:05:00,59.67,59.68,59.66,59.67,63083.0,54.1841,54.1932,54.175,54.1841,63083.0
2019-12-26 15:10:00,59.67,59.67,59.66,59.67,4898.0,54.1841,54.1841,54.175,54.1841,4898.0
2019-12-26 15:15:00,59.67,59.67,59.65,59.66,53962.0,54.1841,54.1841,54.166,54.175,53962.0
2019-12-26 15:20:00,59.66,59.67,59.65,59.66,87123.0,54.175,54.1841,54.166,54.175,87123.0
2019-12-26 15:25:00,59.66,59.67,59.64,59.65,35307.0,54.175,54.1841,54.1569,54.166,35307.0
2019-12-26 15:30:00,59.65,59.65,59.63,59.65,64619.0,54.166,54.166,54.1478,54.166,64619.0
2019-12-26 15:35:00,59.65,59.65,59.64,59.65,5866.0,54.166,54.166,54.1569,54.166,5866.0
2019-12-26 15:40:00,59.65,59.66,59.63,59.65,138851.0,54.166,54.175,54.1478,54.166,138851.0
2019-12-26 15:45:00,59.66,59.66,59.64,59.65,302185.0,54.175,54.175,54.1569,54.166,302185.0
2019-12-26 15:50:00,59.65,59.68,59.64,59.67,181039.0,54.166,54.1932,54.1569,54.1841,181039.0
2019-12-26 15:55:00,59.68,59.7,59.67,59.69,450722.0,54.1932,54.2114,54.1841,54.2023,450722.0
2019-12-27 09:30:00,59.73,59.79,59.73,59.73,83165.0,54.2386,54.2931,54.2386,54.2386,83165.0
2019-12-27 09:35:00,59.73,59.74,59.68,59.69,60641.0,54.2386,54.2477,54.1932,54.2023,60641.0
2019-12-27 09:40:00,59.69,59.7,59.67,59.67,198995.0,54.2023,54.2114,54.1841,54.1841,198995.0
2019-12-27 09:45:00,59.67,59.68,59.66,59.66,28354.0,54.1841,54.1932,54.175,54.175,28354.0
2019-12-27 09:50:00,59.66,59.67,59.62,59.63,91934.0,54.175,54.1841,54.1387,54.1478,91934.0
2019-12-27 09:55:00,59.62,59.62,59.57,59.58,152143.0,54.1387,54.1387,54.0933,54.1024,152143.0
2019-12-27 10:00:00,59.57,59.59,59.56,59.59,120756.0,54.0933,54.1115,54.0842,54.1115,120756.0
2019-12-27 10:05:00,59.59,59.6,59.58,59.59,22357.0,54.1115,54.1206,54.1024,54.1115,22357.0
2019-12-27 10:10:00,59.59,59.61,59.59,59.61,13870.0,54.1115,54.1296,54.1115,54.1296,13870.0
2019-12-27 10:15:00,59.61,59.63,59.6,59.63,254529.0,54.1296,54.1478,54.1206,54.1478,254529.0
2019-12-27 10:20:00,59.62,59.63,59.62,59.62,11036.0,54.1387,54.1478,54.1387,54.1387,11036.0
2019-12-27 10:25:00,59.62,59.64,59.62,59.64,25772.0,54.1387,54.1569,54.1387,54.1569,25772.0
2019-12-27 10:30:00,59.64,59.64,59.59,59.61,89940.0,54.1569,54.1569,54.1115,54.1296,89940.0
2019-12-27 10:35:00,59.61,59.62,59.6,59.6,22582.0,54.1296,54.1387,54.1206,54.1206,22582.0
2019-12-27 10:40:00,59.61,59.62,59.59,59.62,17967.0,54.1296,54.1387,54.1115,54.1387,17967.0
2019-12-27 10:45:00,59.62,59.64,59.61,59.63,17325.0,54.1387,54.1569,54.1296,54.1478,17325.0
2019-12-27 10:50:00,59.63,59.65,59.63,59.64,24379.0,54.1478,54.166,54.1478,54.1569,24379.0
2019-12-27 10:55:00,59.64,59.64,59.62,59.63,29049.0,54.1569,54.1569,54.1387,54.1478,29049.0
2019-12-27 11:00:00,59.63,59.65,59.63,59.64,69161.0,54.1478,54.166,54.1478,54.1569,69161.0
2019-12-27 11:05:00,59.64,59.67,59.64,59.66,25679.0,54.1569,54.1841,54.1569,54.175,25679.0
2019-12-27 11:10:00,59.66,59.68,59.65,59.66,35272.0,54.175,54.1932,54.166,54.175,35272.0
2019-12-27 11:15:00,59.66,59.67,59.65,59.67,30585.0,54.175,54.1841,54.166,54.1841,30585.0
2019-12-27 11:20:00,59.67,59.69,59.66,59.68,8253.0,54.1841,54.2023,54.175,54.1932,8253.0
2019-12-27 11:25:00,59.68,59.69,59.67,59.67,70134.0,54.1932,54.2023,54.1841,54.1841,70134.0
2019-12-27 11:30:00,59.68,59.71,59.68,59.7,30136.0,54.1932,54.2204,54.1932,54.2114,30136.0
2019-12-27 11:35:00,59.7,59.71,59.68,59.69,71448.0,54.2114,54.2204,54.1932,54.2023,71448.0
2019-12-27 11:40:00,59.69,59.71,59.68,59.7,11841.0,54.2023,54.2204,54.1932,54.2114,11841.0
2019-12-27 11:45:00,59.7,59.7,59.69,59.7,65843.0,54.2114,54.2114,54.2023,54.2114,65843.0
2019-12-27 11:50:00,59.7,59.71,59.69,59.7,8482.0,54.2114,54.2204,54.2023,54.2114,8482.0
2019-12-27 11:55:00,59.7,59.71,59.69,59.7,17972.0,54.2114,54.2204,54.2023,54.2114,17972.0
2019-12-27 12:00:00,59.7,59.71,59.67,59.67,14718.0,54.2114,54.2204,54.1841,54.1841,14718.0
2019-12-27 12:05:00,59.67,59.68,59.65,59.65,21529.0,54.1841,54.1932,54.166,54.166,21529.0
2019-12-27 12:10:00,59.64,59.67,59.64,59.67,28989.0,54.1569,54.1841,54.1569,54.1841,28989.0
2019-12-27 12:15:00,59.66,59.67,59.66,59.67,3881.0,54.175,54.1841,54.175,54.1841,3881.0
2019-12-27 12:20:00,59.67,59.67,59.64,59.65,20612.0,54.1841,54.1841,54.1569,54.166,20612.0
2019-12-27 12:25:00,59.65,59.66,59.64,59.65,11451.0,54.166,54.175,54.1569,54.166,11451.0
2019-12-27 12:30:00,59.65,59.65,59.63,59.64,14316.0,54.166,54.166,54.1478,54.1569,14316.0
2019-12-27 12:35:00,59.63,59.63,59.62,59.63,35590.0,54.1478,54.1478,54.1387,54.1478,35590.0
2019-12-27 12:40:00,59.63,59.64,59.62,59.63,31193.0,54.1478,54.1569,54.1387,54.1478,31193.0
2019-12-27 12:45:00,59.64,59.65,59.63,59.65,35483.0,54.1569,54.166,54.1478,54.166,35483.0
2019-12-27 12:50:00,59.65,59.65,59.63,59.63,26101.0,54.166,54.166,54.1478,54.1478,26101.0
2019-12-27 12:55:00,59.64,59.66,59.63,59.65,26138.0,54.1569,54.175,54.1478,54.166,26138.0
2019-12-27 13:00:00,59.65,59.65,59.64,59.65,6182.0,54.166,54.166,54.1569,54.166,6182.0
2019-12-27 13:05:00,59.65,59.66,59.64,59.65,11273.0,54.166,54.175,54.1569,54.166,11273.0
2019-12-27 13:10:00,59.65,59.66,59.63,59.64,22694.0,54.166,54.175,54.1478,54.1569,22694.0
2019-12-27 13:15:00,59.63,59.64,59.62,59.63,10111.0,54.1478,54.1569,54.1387,54.1478,10111.0
2019-12-27 13:20:00,59.62,59.64,59.62,59.63,11016.0,54.1387,54.1569,54.1387,54.1478,11016.0
2019-12-27 13:25:00,59.63,59.63,59.62,59.62,9233.0,54.1478,54.1478,54.1387,54.1387,9233.0
2019-12-27 13:30:00,59.62,59.62,59.61,59.62,19586.0,54.1387,54.1387,54.1296,54.1387,19586.0
2019-12-27 13:35:00,59.62,59.63,59.62,59.62,3134.0,54.1387,54.1478,54.1387,54.1387,3134.0
2019-12-27 13:40:00,59.63,59.63,59.62,59.62,11060.0,54.1478,54.1478,54.1387,54.1387,11060.0
2019-12-27 13:45:00,59.62,59.63,59.62,59.63,4609.0,54.1387,54.1478,54.1387,54.1478,4609.0
2019-12-27 13:50:00,59.63,59.63,59.61,59.62,11653.0,54.1478,54.1478,54.1296,54.1387,11653.0
2019-12-27 13:55:00,59.62,59.63,59.62,59.63,39029.0,54.1387,54.1478,54.1387,54.1478,39029.0
2019-12-27 14:00:00,59.63,59.64,59.63,59.64,60221.0,54.1478,54.1569,54.1478,54.1569,60221.0
2019-12-27 14:05:00,59.64,59.65,59.63,59.64,51759.0,54.1569,54.166,54.1478,54.1569,51759.0
2019-12-27 14:10:00,59.64,59.64,59.62,59.62,31116.0,54.1569,54.1569,54.1387,54.1387,31116.0
2019-12-27 14:15:00,59.63,59.63,59.61,59.62,22364.0,54.1478,54.1478,54.1296,54.1387,22364.0
2019-12-27 14:20:00,59.62,59.63,59.61,59.62,30442.0,54.1387,54.1478,54.1296,54.1387,30442.0
2019-12-27 14:25:00,59.62,59.63,59.61,59.63,6850.0,54.1387,54.1478,54.1296,54.1478,6850.0
2019-12-27 14:30:00,59.63,59.63,59.62,59.63,4913.0,54.1478,54.1478,54.1387,54.1478,4913.0
2019-12-27 14:35:00,59.63,59.63,59.62,59.62,6113.0,54.1478,54.1478,54.1387,54.1387,6113.0
2019-12-27 14:40:00,59.62,59.63,59.62,59.63,14620.0,54.1387,54.1478,54.1387,54.1478,14620.0
2019-12-27 14:45:00,59.63,59.63,59.62,59.63,23249.0,54.1478,54.1478,54.1387,54.1478,23249.0
2019-12-27 14:50:00,59.62,59.63,59.62,59.63,15708.0,54.1387,54.1478,54.1387,54.1478,15708.0
2019-12-27 14:55:00,59.62,59.64,59.62,59.64,16663.0,54.1387,54.1569,54.1387,54.1569,16663.0
2019-12-27 15:00:00,59.63,59.63,59.6,59.6,24677.0,54.1478,54.1478,54.1206,54.1206,24677.0
2019-12-27 15:05:00,59.6,59.61,59.6,59.61,4493.0,54.1206,54.1296,54.1206,54.1296,4493.0
2019-12-27 15:10:00,59.61,59.62,59.6,59.62,20830.0,54.1296,54.1387,54.1206,54.1387,20830.0
2019-12-27 15:15:00,59.62,59.63,59.61,59.62,46565.0,54.1387,54.1478,54.1296,54.1387,46565.0
2019-12-27 15:20:00,59.62,59.63,59.6,59.6,180913.0,54.1387,54.1478,54.1206,54.1206,180913.0
2019-12-27 15:25:00,59.6,59.6,59.57,59.58,102477.0,54.1206,54.1206,54.0933,54.1024,102477.0
2019-12-27 15:30:00,59.58,59.58,59.57,59.58,74318.0,54.1024,54.1024,54.0933,54.1024,74318.0
2019-12-27 15:35:00,59.57,59.58,59.57,59.58,12611.0,54.0933,54.1024,54.0933,54.1024,12611.0
2019-12-27 15:40:00,59.58,59.58,59.55,59.55,97437.0,54.1024,54.1024,54.0752,54.0752,97437.0
2019-12-27 15:45:00,59.55,59.57,59.54,59.55,110654.0,54.0752,54.0933,54.0661,54.0752,110654.0
2019-12-27 15:50:00,59.55,59.58,59.52,59.57,233787.0,54.0752,54.1024,54.0479,54.0933,233787.0
2019-12-27 15:55:00,59.57,59.61,59.56,59.6,205058.0,54.0933,54.1296,54.0842,54.1206,205058.0
2019-12-30 09:30:00,59.54,59.55,59.5,59.5,62827.0,54.0661,54.0752,54.0297,54.0297,62827.0
2019-12-30 09:35:00,59.49,59.49,59.34,59.35,90591.0,54.0207,54.0207,53.8845,53.8935,90591.0
2019-12-30 09:40:00,59.35,59.39,59.32,59.35,89540.0,53.8935,53.9299,53.8663,53.8935,89540.0
2019-12-30 09:45:00,59.34,59.4,59.33,59.34,198741.0,53.8845,53.9389,53.8754,53.8845,198741.0
2019-12-30 09:50:00,59.34,59.41,59.32,59.41,270512.0,53.8845,53.948,53.8663,53.948,270512.0
2019-12-30 09:55:00,59.41,59.42,59.35,59.35,65107.0,53.948,53.9571,53.8935,53.8935,65107.0
2019-12-30 10:00:00,59.35,59.4,59.31,59.32,242409.0,53.8935,53.9389,53.8572,53.8663,242409.0
2019-12-30 10:05:00,59.32,59.39,59.31,59.36,105854.0,53.8663,53.9299,53.8572,53.9026,105854.0
2019-12-30 10:10:00,59.36,59.36,59.24,59.25,303462.0,53.9026,53.9026,53.7937,53.8027,303462.0
2019-12-30 10:15:00,59.25,59.28,59.23,59.25,118367.0,53.8027,53.83,53.7846,53.8027,118367.0
2019-12-30 10:20:00,59.24,59.27,59.21,59.21,59777.0,53.7937,53.8209,53.7664,53.7664,59777.0
2019-12-30 10:25:00,59.2,59.21,59.18,59.21,94872.0,53.7573,53.7664,53.7392,53.7664,94872.0
2019-12-30 10:30:00,59.21,59.21,59.15,59.15,166690.0,53.7664,53.7664,53.7119,53.7119,166690.0
2019-12-30 10:35:00,59.16,59.21,59.16,59.21,47371.0,53.721,53.7664,53.721,53.7664,47371.0
2019-12-30 10:40:00,59.21,59.24,59.2,59.21,79685.0,53.7664,53.7937,53.7573,53.7664,79685.0
2019-12-30 10:45:00,59.21,59.24,59.21,59.21,117154.0,53.7664,53.7937,53.7664,53.7664,117154.0
2019-12-30 10:50:00,59.22,59.25,59.21,59.25,24812.0,53.7755,53.8027,53.7664,53.8027,24812.0
2019-12-30 10:55:00,59.24,59.24,59.2,59.23,51543.0,53.7937,53.7937,53.7573,53.7846,51543.0
2019-12-30 11:00:00,59.23,59.24,59.2,59.21,34327.0,53.7846,53.7937,53.7573,53.7664,34327.0
2019-12-30 11:05:00,59.21,59.23,59.18,59.19,63069.0,53.7664,53.7846,53.7392,53.7482,63069.0
2019-12-30 11:10:00,59.2,59.25,59.19,59.24,45678.0,53.7573,53.8027,53.7482,53.7937,45678.0
2019-12-30 11:15:00,59.24,59.27,59.24,59.26,27435.0,53.7937,53.8209,53.7937,53.8118,27435.0
2019-12-30 11:20:00,59.27,59.3,59.26,59.3,22471.0,53.8209,53.8481,53.8118,53.8481,22471.0
2019-12-30 11:25:00,59.3,59.31,59.28,59.29,31876.0,53.8481,53.8572,53.83,53.8391,31876.0
2019-12-30 11:30:00,59.28,59.3,59.25,59.27,46497.0,53.83,53.8481,53.8027,53.8209,46497.0
2019-12-30 11:35:00,59.27,59.29,59.26,59.27,27887.0,53.8209,53.8391,53.8118,53.8209,27887.0
2019-12-30 11:40:00,59.27,59.29,59.25,59.28,33714.0,53.8209,53.8391,53.8027,53.83,33714.0
2019-12-30 11:45:00,59.28,59.32,59.28,59.32,16109.0,53.83,53.8663,53.83,53.8663,16109.0
2019-12-30 11:50:00,59.31,59.33,59.3,59.32,22566.0,53.8572,53.8754,53.8481,53.8663,22566.0
2019-12-30 11:55:00,59.32,59.33,59.31,59.32,23419.0,53.8663,53.8754,53.8572,53.8663,23419.0
2019-12-30 12:00:00,59.31,59.34,59.31,59.33,22149.0,53.8572,53.8845,53.8572,53.8754,22149.0
2019-12-30 12:05:00,59.33,59.36,59.33,59.35,23655.0,53.8754,53.9026,53.8754,53.8935,23655.0
2019-12-30 12:10:00,59.35,59.36,59.35,59.36,5173.0,53.8935,53.9026,53.8935,53.9026,5173.0
2019-12-30 12:15:00,59.36,59.38,59.36,59.36,105603.0,53.9026,53.9208,53.9026,53.9026,105603.0
2019-12-30 12:20:00,59.36,59.36,59.33,59.33,93153.0,53.9026,53.9026,53.8754,53.8754,93153.0
2019-12-30 12:25:00,59.33,59.35,59.33,59.34,135502.0,53.8754,53.8935,53.8754,53.8845,135502.0
2019-12-30 12:30:00,59.34,59.34,59.31,59.33,35209.0,53.8845,53.8845,53.8572,53.8754,35209.0
2019-12-30 12:35:00,59.33,59.33,59.31,59.33,15075.0,53.8754,53.8754,53.8572,53.8754,15075.0
2019-12-30 12:40:00,59.32,59.33,59.3,59.3,12664.0,53.8663,53.8754,53.8481,53.8481,12664.0
2019-12-30 12:45:00,59.31,59.32,59.3,59.3,16226.0,53.8572,53.8663,53.8481,53.8481,16226.0
2019-12-30 12:50:00,59.31,59.32,59.29,59.29,7522.0,53.8572,53.8663,53.8391,53.8391,7522.0
2019-12-30 12:55:00,59.3,59.3,59.29,59.29,15628.0,53.8481,53.8481,53.8391,53.8391,15628.0
2019-12-30 13:00:00,59.29,59.32,59.27,59.28,65440.0,53.8391,53.8663,53.8209,53.83,65440.0
2019-12-30 13:05:00,59.29,59.29,59.27,59.28,13928.0,53.8391,53.8391,53.8209,53.83,13928.0
2019-12-30 13:10:00,59.27,59.29,59.27,59.28,7908.0,53.8209,53.8391,53.8209,53.83,7908.0
2019-12-30 13:15:00,59.29,59.29,59.27,59.27,28857.0,53.8391,53.8391,53.8209,53.8209,28857.0
2019-12-30 13:20:00,59.27,59.28,59.26,59.26,34597.0,53.8209,53.83,53.8118,53.8118,34597.0
2019-12-30 13:25:00,59.26,59.27,59.25,59.25,30949.0,53.8118,53.8209,53.8027,53.8027,30949.0
2019-12-30 13:30:00,59.25,59.26,59.24,59.25,59195.0,53.8027,53.8118,53.7937,53.8027,59195.0
2019-12-30 13:35:00,59.24,59.26,59.24,59.25,59533.0,53.7937,53.8118,53.7937,53.8027,59533.0
2019-12-30 13:40:00,59.24,59.25,59.24,59.24,1226.0,53.7937,53.8027,53.7937,53.7937,1226.0
2019-12-30 13:45:00,59.25,59.25,59.22,59.23,27888.0,53.8027,53.8027,53.7755,53.7846,27888.0
2019-12-30 13:50:00,59.24,59.26,59.23,59.23,21855.0,53.7937,53.8118,53.7846,53.7846,21855.0
2019-12-30 13:55:00,59.23,59.26,59.23,59.25,41461.0,53.7846,53.8118,53.7846,53.8027,41461.0
2019-12-30 14:00:00,59.25,59.26,59.22,59.23,136999.0,53.8027,53.8118,53.7755,53.7846,136999.0
2019-12-30 14:05:00,59.22,59.24,59.22,59.23,19686.0,53.7755,53.7937,53.7755,53.7846,19686.0
2019-12-30 14:10:00,59.23,59.23,59.22,59.23,11338.0,53.7846,53.7846,53.7755,53.7846,11338.0
2019-12-30 14:15:00,59.23,59.23,59.2,59.21,612231.0,53.7846,53.7846,53.7573,53.7664,612231.0
2019-12-30 14:20:00,59.2,59.21,59.18,59.19,57367.0,53.7573,53.7664,53.7392,53.7482,57367.0
2019-12-30 14:25:00,59.18,59.2,59.18,59.2,26303.0,53.7392,53.7573,53.7392,53.7573,26303.0
2019-12-30 14:30:00,59.19,59.2,59.16,59.16,78243.0,53.7482,53.7573,53.721,53.721,78243.0
2019-12-30 14:35:00,59.17,59.17,59.16,59.16,4975.0,53.7301,53.7301,53.721,53.721,4975.0
2019-12-30 14:40:00,59.17,59.18,59.16,59.17,181641.0,53.7301,53.7392,53.721,53.7301,181641.0
2019-12-30 14:45:00,59.16,59.17,59.15,59.16,47172.0,53.721,53.7301,53.7119,53.721,47172.0
2019-12-30 14:50:00,59.15,59.16,59.15,59.16,4700.0,53.7119,53.721,53.7119,53.721,4700.0
2019-12-30 14:55:00,59.15,59.16,59.13,59.13,90777.0,53.7119,53.721,53.6938,53.6938,90777.0
2019-12-30 15:00:00,59.13,59.16,59.13,59.15,14281.0,53.6938,53.721,53.6938,53.7119,14281.0
2019-12-30 15:05:00,59.16,59.16,59.13,59.14,32420.0,53.721,53.721,53.6938,53.7028,32420.0
2019-12-30 15:10:00,59.14,59.15,59.13,59.15,15686.0,53.7028,53.7119,53.6938,53.7119,15686.0
2019-12-30 15:15:00,59.14,59.16,59.14,59.16,46290.0,53.7028,53.721,53.7028,53.721,46290.0
2019-12-30 15:20:00,59.16,59.17,59.15,59.16,28301.0,53.721,53.7301,53.7119,53.721,28301.0
2019-12-30 15:25:00,59.17,59.17,59.15,59.16,39377.0,53.7301,53.7301,53.7119,53.721,39377.0
2019-12-30 15:30:00,59.16,59.16,59.1,59.1,168562.0,53.721,53.721,53.6665,53.6665,168562.0
2019-12-30 15:35:00,59.11,59.13,59.09,59.1,108765.0,53.6756,53.6938,53.6574,53.6665,108765.0
2019-12-30 15:40:00,59.09,59.11,59.06,59.06,161185.0,53.6574,53.6756,53.6302,53.6302,161185.0
2019-12-30 15:45:00,59.07,59.08,59.04,59.08,190943.0,53.6393,53.6484,53.612,53.6484,190943.0
2019-12-30 15:50:00,59.07,59.07,59.04,59.05,116276.0,53.6393,53.6393,53.612,53.6211,116276.0
2019-12-30 15:55:00,59.05,59.07,59.01,59.06,386467.0,53.6211,53.6393,53.5848,53.6302,386467.0
2019-12-31 09:30:00,59.02,59.09,58.95,59.05,288186.0,53.5939,53.6574,53.5303,53.6211,288186.0
2019-12-31 09:35:00,59.04,59.09,59.03,59.08,173981.0,53.612,53.6574,53.603,53.6484,173981.0
2019-12-31 09:40:00,59.08,59.1,59.05,59.09,62032.0,53.6484,53.6665,53.6211,53.6574,62032.0
2019-12-31 09:45:00,59.09,59.13,59.08,59.13,176379.0,53.6574,53.6938,53.6484,53.6938,176379.0
2019-12-31 09:50:00,59.12,59.13,59.09,59.1,152058.0,53.6847,53.6938,53.6574,53.6665,152058.0
2019-12-31 09:55:00,59.1,59.11,59.07,59.11,74262.0,53.6665,53.6756,53.6393,53.6756,74262.0
2019-12-31 10:00:00,59.11,59.13,59.06,59.07,62272.0,53.6756,53.6938,53.6302,53.6393,62272.0
2019-12-31 10:05:00,59.08,59.1,59.05,59.09,39384.0,53.6484,53.6665,53.6211,53.6574,39384.0
2019-12-31 10:10:00,59.08,59.1,59.07,59.09,35917.0,53.6484,53.6665,53.6393,53.6574,35917.0
2019-12-31 10:15:00,59.09,59.1,59.08,59.1,10235.0,53.6574,53.6665,53.6484,53.6665,10235.0
2019-12-31 10:20:00,59.1,59.11,59.07,59.1,66856.0,53.6665,53.6756,53.6393,53.6665,66856.0
2019-12-31 10:25:00,59.1,59.1,59.06,59.09,84512.0,53.6665,53.6665,53.6302,53.6574,84512.0
2019-12-31 10:30:00,59.09,59.11,59.06,59.07,44296.0,53.6574,53.6756,53.6302,53.6393,44296.0
2019-12-31 10:35:00,59.07,59.1,59.07,59.09,24370.0,53.6393,53.6665,53.6393,53.6574,24370.0
2019-12-31 10:40:00,59.09,59.1,59.06,59.09,67408.0,53.6574,53.6665,53.6302,53.6574,67408.0
2019-12-31 10:45:00,59.1,59.12,59.07,59.09,74584.0,53.6665,53.6847,53.6393,53.6574,74584.0
2019-12-31 10:50:00,59.09,59.09,59.03,59.04,46032.0,53.6574,53.6574,53.603,53.612,46032.0
2019-12-31 10:55:00,59.05,59.05,59.01,59.02,33478.0,53.6211,53.6211,53.5848,53.5939,33478.0
2019-12-31 11:00:00,59.01,59.04,59.0,59.02,241413.0,53.5848,53.612,53.5757,53.5939,241413.0
2019-12-31 11:05:00,59.01,59.03,58.99,58.99,188186.0,53.5848,53.603,53.5666,53.5666,188186.0
2019-12-31 11:10:00,58.98,59.02,58.98,59.02,167661.0,53.5576,53.5939,53.5576,53.5939,167661.0
2019-12-31 11:15:00,59.02,59.05,59.01,59.05,69743.0,53.5939,53.6211,53.5848,53.6211,69743.0
2019-12-31 11:20:00,59.04,59.05,59.03,59.03,17610.0,53.612,53.6211,53.603,53.603,17610.0
2019-12-31 11:25:00,59.03,59.05,59.02,59.03,64431.0,53.603,53.6211,53.5939,53.603,64431.0
2019-12-31 11:30:00,59.03,59.04,59.01,59.03,58171.0,53.603,53.612,53.5848,53.603,58171.0
2019-12-31 11:35:00,59.03,59.05,59.02,59.05,51240.0,53.603,53.6211,53.5939,53.6211,51240.0
2019-12-31 11:40:00,59.05,59.1,59.04,59.1,117598.0,53.6211,53.6665,53.612,53.6665,117598.0
2019-12-31 11:45:00,59.11,59.13,59.1,59.12,141969.0,53.6756,53.6938,53.6665,53.6847,141969.0
2019-12-31 11:50:00,59.12,59.14,59.11,59.12,29964.0,53.6847,53.7028,53.6756,53.6847,29964.0
2019-12-31 11:55:00,59.12,59.12,59.11,59.12,3702.0,53.6847,53.6847,53.6756,53.6847,3702.0
2019-12-31 12:00:00,59.12,59.13,59.1,59.12,48607.0,53.6847,53.6938,53.6665,53.6847,48607.0
2019-12-31 12:05:00,59.13,59.14,59.11,59.13,15868.0,53.6938,53.7028,53.6756,53.6938,15868.0
2019-12-31 12:10:00,59.14,59.14,59.1,59.12,38260.0,53.7028,53.7028,53.6665,53.6847,38260.0
2019-12-31 12:15:00,59.12,59.13,59.11,59.12,18973.0,53.6847,53.6938,53.6756,53.6847,18973.0
2019-12-31 12:20:00,59.12,59.12,59.1,59.11,14775.0,53.6847,53.6847,53.6665,53.6756,14775.0
2019-12-31 12:25:00,59.1,59.13,59.1,59.13,8489.0,53.6665,53.6938,53.6665,53.6938,8489.0
2019-12-31 12:30:00,59.13,59.14,59.11,59.13,7670.0,53.6938,53.7028,53.6756,53.6938,7670.0
2019-12-31 12:35:00,59.13,59.14,59.12,59.14,101658.0,53.6938,53.7028,53.6847,53.7028,101658.0
2019-12-31 12:40:00,59.14,59.15,59.14,59.14,20292.0,53.7028,53.7119,53.7028,53.7028,20292.0
2019-12-31 12:45:00,59.15,59.15,59.13,59.14,7068.0,53.7119,53.7119,53.6938,53.7028,7068.0
2019-12-31 12:50:00,59.13,59.14,59.12,59.14,29263.0,53.6938,53.7028,53.6847,53.7028,29263.0
2019-12-31 12:55:00,59.14,59.15,59.13,59.15,32725.0,53.7028,53.7119,53.6938,53.7119,32725.0
2019-12-31 13:00:00,59.14,59.16,59.13,59.15,33860.0,53.7028,53.721,53.6938,53.7119,33860.0
2019-12-31 13:05:00,59.15,59.16,59.15,59.16,4370.0,53.7119,53.721,53.7119,53.721,4370.0
2019-12-31 13:10:00,59.16,59.16,59.15,59.16,8082.0,53.721,53.721,53.7119,53.721,8082.0
2019-12-31 13:15:00,59.16,59.16,59.13,59.13,19988.0,53.721,53.721,53.6938,53.6938,19988.0
2019-12-31 13:20:00,59.14,59.15,59.13,59.14,15935.0,53.7028,53.7119,53.6938,53.7028,15935.0
2019-12-31 13:25:00,59.15,59.15,59.13,59.15,19541.0,53.7119,53.7119,53.6938,53.7119,19541.0
2019-12-31 13:30:00,59.15,59.16,59.14,59.16,55800.0,53.7119,53.721,53.7028,53.721,55800.0
2019-12-31 13:35:00,59.16,59.16,59.14,59.16,7176.0,53.721,53.721,53.7028,53.721,7176.0
2019-12-31 13:40:00,59.17,59.17,59.15,59.16,8209.0,53.7301,53.7301,53.7119,53.721,8209.0
2019-12-31 13:45:00,59.16,59.17,59.15,59.17,27685.0,53.721,53.7301,53.7119,53.7301,27685.0
2019-12-31 13:50:00,59.16,59.17,59.15,59.16,10995.0,53.721,53.7301,53.7119,53.721,10995.0
2019-12-31 13:55:00,59.17,59.17,59.14,59.15,101842.0,53.7301,53.7301,53.7028,53.7119,101842.0
2019-12-31 14:00:00,59.15,59.15,59.13,59.13,18456.0,53.7119,53.7119,53.6938,53.6938,18456.0
2019-12-31 14:05:00,59.14,59.16,59.13,59.14,11141.0,53.7028,53.721,53.6938,53.7028,11141.0
2019-12-31 14:10:00,59.15,59.15,59.13,59.14,19907.0,53.7119,53.7119,53.6938,53.7028,19907.0
2019-12-31 14:15:00,59.13,59.14,59.12,59.14,19396.0,53.6938,53.7028,53.6847,53.7028,19396.0
2019-12-31 14:20:00,59.14,59.15,59.13,59.15,3175.0,53.7028,53.7119,53.6938,53.7119,3175.0
2019-12-31 14:25:00,59.15,59.16,59.14,59.15,10002.0,53.7119,53.721,53.7028,53.7119,10002.0
2019-12-31 14:30:00,59.15,59.15,59.13,59.14,13487.0,53.7119,53.7119,53.6938,53.7028,13487.0
2019-12-31 14:35:00,59.14,59.15,59.13,59.13,33262.0,53.7028,53.7119,53.6938,53.6938,33262.0
2019-12-31 14:40:00,59.13,59.15,59.13,59.15,30599.0,53.6938,53.7119,53.6938,53.7119,30599.0
2019-12-31 14:45:00,59.14,59.15,59.14,59.14,23730.0,53.7028,53.7119,53.7028,53.7028,23730.0
2019-12-31 14:50:00,59.14,59.14,59.12,59.13,9661.0,53.7028,53.7028,53.6847,53.6938,9661.0
2019-12-31 14:55:00,59.13,59.14,59.12,59.12,66407.0,53.6938,53.7028,53.6847,53.6847,66407.0
2019-12-31 15:00:00,59.12,59.14,59.11,59.14,37346.0,53.6847,53.7028,53.6756,53.7028,37346.0
2019-12-31 15:05:00,59.14,59.15,59.13,59.15,26199.0,53.7028,53.7119,53.6938,53.7119,26199.0
2019-12-31 15:10:00,59.15,59.17,59.14,59.16,19669.0,53.7119,53.7301,53.7028,53.721,19669.0
2019-12-31 15:15:00,59.17,59.19,59.15,59.18,78212.0,53.7301,53.7482,53.7119,53.7392,78212.0
2019-12-31 15:20:00,59.18,59.19,59.17,59.18,44789.0,53.7392,53.7482,53.7301,53.7392,44789.0
2019-12-31 15:25:00,59.18,59.19,59.17,59.19,31975.0,53.7392,53.7482,53.7301,53.7482,31975.0
2019-12-31 15:30:00,59.19,59.21,59.18,59.2,83799.0,53.7482,53.7664,53.7392,53.7573,83799.0
2019-12-31 15:35:00,59.2,59.21,59.19,59.2,16713.0,53.7573,53.7664,53.7482,53.7573,16713.0
2019-12-31 15:40:00,59.2,59.23,59.19,59.23,96814.0,53.7573,53.7846,53.7482,53.7846,96814.0
2019-12-31 15:45:00,59.23,59.23,59.22,59.23,33282.0,53.7846,53.7846,53.7755,53.7846,33282.0
2019-12-31 15:50:00,59.23,59.23,59.2,59.23,142561.0,53.7846,53.7846,53.7573,53.7846,142561.0
2019-12-31 15:55:00,59.23,59.26,59.21,59.23,566053.0,53.7846,53.8118,53.7664,53.7846,566053.0
2020-01-02 09:30:00,59.95,59.96,59.8,59.91,259229.0,54.4384,54.4475,54.3022,54.4021,259229.0
2020-01-02 09:35:00,59.9,59.96,59.9,59.93,86103.0,54.393,54.4475,54.393,54.4202,86103.0
2020-01-02 09:40:00,59.94,59.95,59.92,59.92,58057.0,54.4293,54.4384,54.4111,54.4111,58057.0
2020-01-02 09:45:00,59.93,59.94,59.9,59.91,70096.0,54.4202,54.4293,54.393,54.4021,70096.0
2020-01-02 09:50:00,59.91,59.91,59.88,59.9,106877.0,54.4021,54.4021,54.3748,54.393,106877.0
2020-01-02 09:55:00,59.9,59.92,59.89,59.92,44464.0,54.393,54.4111,54.3839,54.4111,44464.0
2020-01-02 10:00:00,59.91,59.91,59.85,59.86,72644.0,54.4021,54.4021,54.3476,54.3566,72644.0
2020-01-02 10:05:00,59.86,59.87,59.85,59.87,83176.0,54.3566,54.3657,54.3476,54.3657,83176.0
2020-01-02 10:10:00,59.86,59.87,59.81,59.81,64905.0,54.3566,54.3657,54.3112,54.3112,64905.0
2020-01-02 10:15:00,59.8,59.81,59.75,59.78,88178.0,54.3022,54.3112,54.2568,54.284,88178.0
2020-01-02 10:20:00,59.77,59.78,59.73,59.74,166130.0,54.2749,54.284,54.2386,54.2477,166130.0
2020-01-02 10:25:00,59.74,59.78,59.71,59.78,45507.0,54.2477,54.284,54.2204,54.284,45507.0
2020-01-02 10:30:00,59.78,59.79,59.73,59.77,170585.0,54.284,54.2931,54.2386,54.2749,170585.0
2020-01-02 10:35:00,59.77,59.79,59.74,59.77,84822.0,54.2749,54.2931,54.2477,54.2749,84822.0
2020-01-02 10:40:00,59.76,59.82,59.75,59.82,44153.0,54.2658,54.3203,54.2568,54.3203,44153.0
2020-01-02 10:45:00,59.82,59.84,59.78,59.82,31783.0,54.3203,54.3385,54.284,54.3203,31783.0
2020-01-02 10:50:00,59.83,59.84,59.81,59.83,61815.0,54.3294,54.3385,54.3112,54.3294,61815.0
2020-01-02 10:55:00,59.84,59.89,59.84,59.88,107652.0,54.3385,54.3839,54.3385,54.3748,107652.0
2020-01-02 11:00:00,59.88,59.89,59.82,59.83,37223.0,54.3748,54.3839,54.3203,54.3294,37223.0
2020-01-02 11:05:00,59.82,59.83,59.8,59.81,68409.0,54.3203,54.3294,54.3022,54.3112,68409.0
2020-01-02 11:10:00,59.82,59.82,59.79,59.8,116237.0,54.3203,54.3203,54.2931,54.3022,116237.0
2020-01-02 11:15:00,59.8,59.81,59.78,59.8,513463.0,54.3022,54.3112,54.284,54.3022,513463.0
2020-01-02 11:20:00,59.79,59.81,59.78,59.81,94463.0,54.2931,54.3112,54.284,54.3112,94463.0
2020-01-02 11:25:00,59.81,59.82,59.78,59.82,63945.0,54.3112,54.3203,54.284,54.3203,63945.0
2020-01-02 11:30:00,59.81,59.82,59.75,59.76,172723.0,54.3112,54.3203,54.2568,54.2658,172723.0
2020-01-02 11:35:00,59.76,59.76,59.72,59.73,355038.0,54.2658,54.2658,54.2295,54.2386,355038.0
2020-01-02 11:40:00,59.73,59.73,59.7,59.72,51946.0,54.2386,54.2386,54.2114,54.2295,51946.0
2020-01-02 11:45:00,59.72,59.73,59.7,59.72,40458.0,54.2295,54.2386,54.2114,54.2295,40458.0
2020-01-02 11:50:00,59.73,59.74,59.72,59.73,47884.0,54.2386,54.2477,54.2295,54.2386,47884.0
2020-01-02 11:55:00,59.73,59.74,59.72,59.74,90425.0,54.2386,54.2477,54.2295,54.2477,90425.0
2020-01-02 12:00:00,59.73,59.74,59.72,59.74,88527.0,54.2386,54.2477,54.2295,54.2477,88527.0
2020-01-02 12:05:00,59.74,59.75,59.73,59.75,52748.0,54.2477,54.2568,54.2386,54.2568,52748.0
2020-01-02 12:10:00,59.75,59.75,59.74,59.75,30732.0,54.2568,54.2568,54.2477,54.2568,30732.0
2020-01-02 12:15:00,59.74,59.77,59.73,59.77,66818.0,54.2477,54.2749,54.2386,54.2749,66818.0
2020-01-02 12:20:00,59.77,59.79,59.76,59.78,30904.0,54.2749,54.2931,54.2658,54.284,30904.0
2020-01-02 12:25:00,59.78,59.79,59.76,59.76,12304.0,54.284,54.2931,54.2658,54.2658,12304.0
2020-01-02 12:30:00,59.77,59.78,59.76,59.78,14633.0,54.2749,54.284,54.2658,54.284,14633.0
2020-01-02 12:35:00,59.78,59.79,59.76,59.79,20273.0,54.284,54.2931,54.2658,54.2931,20273.0
2020-01-02 12:40:00,59.79,59.83,59.78,59.8,52543.0,54.2931,54.3294,54.284,54.3022,52543.0
2020-01-02 12:45:00,59.8,59.82,59.79,59.8,25338.0,54.3022,54.3203,54.2931,54.3022,25338.0
2020-01-02 12:50:00,59.8,59.83,59.79,59.83,73449.0,54.3022,54.3294,54.2931,54.3294,73449.0
2020-01-02 12:55:00,59.82,59.83,59.81,59.83,48683.0,54.3203,54.3294,54.3112,54.3294,48683.0
2020-01-02 13:00:00,59.83,59.84,59.8,59.82,21416.0,54.3294,54.3385,54.3022,54.3203,21416.0
2020-01-02 13:05:00,59.81,59.82,59.79,59.8,16340.0,54.3112,54.3203,54.2931,54.3022,16340.0
2020-01-02 13:10:00,59.8,59.81,59.78,59.8,336441.0,54.3022,54.3112,54.284,54.3022,336441.0
2020-01-02 13:15:00,59.81,59.82,59.8,59.81,22620.0,54.3112,54.3203,54.3022,54.3112,22620.0
2020-01-02 13:20:00,59.81,59.83,59.81,59.82,36469.0,54.3112,54.3294,54.3112,54.3203,36469.0
2020-01-02 13:25:00,59.82,59.83,59.8,59.81,34204.0,54.3203,54.3294,54.3022,54.3112,34204.0
2020-01-02 13:30:00,59.81,59.82,59.79,59.79,65121.0,54.3112,54.3203,54.2931,54.2931,65121.0
2020-01-02 13:35:00,59.79,59.8,59.79,59.79,47396.0,54.2931,54.3022,54.2931,54.2931,47396.0
2020-01-02 13:40:00,59.79,59.8,59.78,59.79,69131.0,54.2931,54.3022,54.284,54.2931,69131.0
2020-01-02 13:45:00,59.79,59.8,59.78,59.79,292395.0,54.2931,54.3022,54.284,54.2931,292395.0
2020-01-02 13:50:00,59.79,59.79,59.78,59.78,94701.0,54.2931,54.2931,54.284,54.284,94701.0
2020-01-02 13:55:00,59.79,59.79,59.78,59.79,217938.0,54.2931,54.2931,54.284,54.2931,217938.0
2020-01-02 14:00:00,59.79,59.81,59.78,59.8,161169.0,54.2931,54.3112,54.284,54.3022,161169.0
2020-01-02 14:05:00,59.8,59.81,59.8,59.8,60510.0,54.3022,54.3112,54.3022,54.3022,60510.0
2020-01-02 14:10:00,59.8,59.82,59.79,59.79,186588.0,54.3022,54.3203,54.2931,54.2931,186588.0
2020-01-02 14:15:00,59.79,59.8,59.78,59.78,85647.0,54.2931,54.3022,54.284,54.284,85647.0
2020-01-02 14:20:00,59.78,59.8,59.78,59.8,100064.0,54.284,54.3022,54.284,54.3022,100064.0
2020-01-02 14:25:00,59.8,59.8,59.79,59.8,79245.0,54.3022,54.3022,54.2931,54.3022,79245.0
2020-01-02 14:30:00,59.8,59.81,59.79,59.8,125029.0,54.3022,54.3112,54.2931,54.3022,125029.0
2020-01-02 14:35:00,59.8,59.81,59.79,59.79,99083.0,54.3022,54.3112,54.2931,54.2931,99083.0
2020-01-02 14:40:00,59.8,59.82,59.79,59.81,145889.0,54.3022,54.3203,54.2931,54.3112,145889.0
2020-01-02 14:45:00,59.81,59.81,59.8,59.8,56243.0,54.3112,54.3112,54.3022,54.3022,56243.0
2020-01-02 14:50:00,59.8,59.81,59.78,59.78,95593.0,54.3022,54.3112,54.284,54.284,95593.0
2020-01-02 14:55:00,59.78,59.79,59.77,59.78,85098.0,54.284,54.2931,54.2749,54.284,85098.0
2020-01-02 15:00:00,59.78,59.79,59.77,59.78,149202.0,54.284,54.2931,54.2749,54.284,149202.0
2020-01-02 15:05:00,59.78,59.78,59.76,59.76,144038.0,54.284,54.284,54.2658,54.2658,144038.0
2020-01-02 15:10:00,59.76,59.78,59.76,59.77,86784.0,54.2658,54.284,54.2658,54.2749,86784.0
2020-01-02 15:15:00,59.77,59.78,59.73,59.73,200843.0,54.2749,54.284,54.2386,54.2386,200843.0
2020-01-02 15:20:00,59.73,59.75,59.73,59.73,157441.0,54.2386,54.2568,54.2386,54.2386,157441.0
2020-01-02 15:25:00,59.73,59.74,59.72,59.73,100837.0,54.2386,54.2477,54.2295,54.2386,100837.0
2020-01-02 15:30:00,59.73,59.73,59.71,59.72,160164.0,54.2386,54.2386,54.2204,54.2295,160164.0
2020-01-02 15:35:00,59.73,59.74,59.72,59.73,130930.0,54.2386,54.2477,54.2295,54.2386,130930.0
2020-01-02 15:40:00,59.74,59.74,59.73,59.73,121272.0,54.2477,54.2477,54.2386,54.2386,121272.0
2020-01-02 15:45:00,59.73,59.74,59.7,59.71,253284.0,54.2386,54.2477,54.2114,54.2204,253284.0
2020-01-02 15:50:00,59.71,59.87,59.71,59.87,548712.0,54.2204,54.3657,54.2204,54.3657,548712.0
2020-01-02 15:55:00,59.87,59.89,59.8,59.87,829708.0,54.3657,54.3839,54.3022,54.3657,829708.0
2020-01-03 09:30:00,59.13,59.36,59.07,59.36,329997.0,53.6938,53.9026,53.6393,53.9026,329997.0
2020-01-03 09:35:00,59.36,59.36,59.29,59.33,220273.0,53.9026,53.9026,53.8391,53.8754,220273.0
2020-01-03 09:40:00,59.34,59.41,59.33,59.4,194397.0,53.8845,53.948,53.8754,53.9389,194397.0
2020-01-03 09:45:00,59.41,59.42,59.38,59.4,81964.0,53.948,53.9571,53.9208,53.9389,81964.0
2020-01-03 09:50:00,59.4,59.42,59.37,59.38,61256.0,53.9389,53.9571,53.9117,53.9208,61256.0
2020-01-03 09:55:00,59.37,59.42,59.35,59.41,326237.0,53.9117,53.9571,53.8935,53.948,326237.0
2020-01-03 10:00:00,59.41,59.41,59.25,59.25,366434.0,53.948,53.948,53.8027,53.8027,366434.0
2020-01-03 10:05:00,59.25,59.36,59.24,59.35,199338.0,53.8027,53.9026,53.7937,53.8935,199338.0
2020-01-03 10:10:00,59.35,59.36,59.31,59.36,50299.0,53.8935,53.9026,53.8572,53.9026,50299.0
2020-01-03 10:15:00,59.36,59.38,59.32,59.33,128432.0,53.9026,53.9208,53.8663,53.8754,128432.0
2020-01-03 10:20:00,59.33,59.35,59.3,59.35,46352.0,53.8754,53.8935,53.8481,53.8935,46352.0
2020-01-03 10:25:00,59.35,59.4,59.34,59.39,48148.0,53.8935,53.9389,53.8845,53.9299,48148.0
2020-01-03 10:30:00,59.38,59.41,59.37,59.4,45771.0,53.9208,53.948,53.9117,53.9389,45771.0
2020-01-03 10:35:00,59.39,59.42,59.38,59.41,52485.0,53.9299,53.9571,53.9208,53.948,52485.0
2020-01-03 10:40:00,59.42,59.47,59.41,59.45,76043.0,53.9571,54.0025,53.948,53.9843,76043.0
2020-01-03 10:45:00,59.46,59.47,59.42,59.42,34553.0,53.9934,54.0025,53.9571,53.9571,34553.0
2020-01-03 10:50:00,59.42,59.42,59.38,59.42,18433.0,53.9571,53.9571,53.9208,53.9571,18433.0
2020-01-03 10:55:00,59.41,59.44,59.4,59.42,18689.0,53.948,53.9753,53.9389,53.9571,18689.0
2020-01-03 11:00:00,59.42,59.43,59.4,59.42,78288.0,53.9571,53.9662,53.9389,53.9571,78288.0
2020-01-03 11:05:00,59.42,59.45,59.41,59.44,170405.0,53.9571,53.9843,53.948,53.9753,170405.0
2020-01-03 11:10:00,59.43,59.47,59.42,59.47,56614.0,53.9662,54.0025,53.9571,54.0025,56614.0
2020-01-03 11:15:00,59.46,59.48,59.45,59.48,99496.0,53.9934,54.0116,53.9843,54.0116,99496.0
2020-01-03 11:20:00,59.48,59.5,59.48,59.48,58273.0,54.0116,54.0297,54.0116,54.0116,58273.0
2020-01-03 11:25:00,59.48,59.51,59.47,59.5,98206.0,54.0116,54.0388,54.0025,54.0297,98206.0
2020-01-03 11:30:00,59.49,59.54,59.49,59.53,71379.0,54.0207,54.0661,54.0207,54.057,71379.0
2020-01-03 11:35:00,59.54,59.54,59.51,59.53,25890.0,54.0661,54.0661,54.0388,54.057,25890.0
2020-01-03 11:40:00,59.53,59.56,59.52,59.56,189942.0,54.057,54.0842,54.0479,54.0842,189942.0
2020-01-03 11:45:00,59.55,59.57,59.54,59.56,34493.0,54.0752,54.0933,54.0661,54.0842,34493.0
2020-01-03 11:50:00,59.56,59.59,59.55,59.59,40393.0,54.0842,54.1115,54.0752,54.1115,40393.0
2020-01-03 11:55:00,59.59,59.6,59.55,59.56,34761.0,54.1115,54.1206,54.0752,54.0842,34761.0
2020-01-03 12:00:00,59.56,59.6,59.56,59.6,38652.0,54.0842,54.1206,54.0842,54.1206,38652.0
2020-01-03 12:05:00,59.6,59.62,59.6,59.61,60879.0,54.1206,54.1387,54.1206,54.1296,60879.0
2020-01-03 12:10:00,59.61,59.62,59.59,59.59,38612.0,54.1296,54.1387,54.1115,54.1115,38612.0
2020-01-03 12:15:00,59.6,59.62,59.6,59.62,30141.0,54.1206,54.1387,54.1206,54.1387,30141.0
2020-01-03 12:20:00,59.61,59.63,59.6,59.62,18283.0,54.1296,54.1478,54.1206,54.1387,18283.0
2020-01-03 12:25:00,59.62,59.63,59.61,59.62,86626.0,54.1387,54.1478,54.1296,54.1387,86626.0
2020-01-03 12:30:00,59.62,59.63,59.6,59.62,27078.0,54.1387,54.1478,54.1206,54.1387,27078.0
2020-01-03 12:35:00,59.62,59.63,59.61,59.62,13550.0,54.1387,54.1478,54.1296,54.1387,13550.0
2020-01-03 12:40:00,59.62,59.63,59.58,59.6,20586.0,54.1387,54.1478,54.1024,54.1206,20586.0
2020-01-03 12:45:00,59.6,59.62,59.59,59.61,13471.0,54.1206,54.1387,54.1115,54.1296,13471.0
2020-01-03 12:50:00,59.62,59.64,59.61,59.62,31321.0,54.1387,54.1569,54.1296,54.1387,31321.0
2020-01-03 12:55:00,59.61,59.62,59.59,59.61,21975.0,54.1296,54.1387,54.1115,54.1296,21975.0
2020-01-03 13:00:00,59.61,59.62,59.57,59.57,32858.0,54.1296,54.1387,54.0933,54.0933,32858.0
2020-01-03 13:05:00,59.58,59.58,59.57,59.58,10477.0,54.1024,54.1024,54.0933,54.1024,10477.0
2020-01-03 13:10:00,59.58,59.59,59.56,59.57,29403.0,54.1024,54.1115,54.0842,54.0933,29403.0
2020-01-03 13:15:00,59.57,59.57,59.53,59.53,72115.0,54.0933,54.0933,54.057,54.057,72115.0
2020-01-03 13:20:00,59.54,59.57,59.53,59.55,14158.0,54.0661,54.0933,54.057,54.0752,14158.0
2020-01-03 13:25:00,59.55,59.57,59.54,59.56,117178.0,54.0752,54.0933,54.0661,54.0842,117178.0
2020-01-03 13:30:00,59.55,59.56,59.49,59.49,105272.0,54.0752,54.0842,54.0207,54.0207,105272.0
2020-01-03 13:35:00,59.49,59.49,59.39,59.44,113799.0,54.0207,54.0207,53.9299,53.9753,113799.0
2020-01-03 13:40:00,59.43,59.47,59.43,59.46,111716.0,53.9662,54.0025,53.9662,53.9934,111716.0
2020-01-03 13:45:00,59.46,59.47,59.43,59.45,23825.0,53.9934,54.0025,53.9662,53.9843,23825.0
2020-01-03 13:50:00,59.45,59.46,59.41,59.42,162435.0,53.9843,53.9934,53.948,53.9571,162435.0
2020-01-03 13:55:00,59.42,59.43,59.4,59.42,39712.0,53.9571,53.9662,53.9389,53.9571,39712.0
2020-01-03 14:00:00,59.42,59.44,59.37,59.38,62009.0,53.9571,53.9753,53.9117,53.9208,62009.0
2020-01-03 14:05:00,59.38,59.39,59.36,59.37,62696.0,53.9208,53.9299,53.9026,53.9117,62696.0
2020-01-03 14:10:00,59.37,59.38,59.35,59.36,64539.0,53.9117,53.9208,53.8935,53.9026,64539.0
2020-01-03 14:15:00,59.36,59.38,59.35,59.36,150263.0,53.9026,53.9208,53.8935,53.9026,150263.0
2020-01-03 14:20:00,59.36,59.37,59.34,59.35,117912.0,53.9026,53.9117,53.8845,53.8935,117912.0
2020-01-03 14:25:00,59.35,59.36,59.33,59.36,121728.0,53.8935,53.9026,53.8754,53.9026,121728.0
2020-01-03 14:30:00,59.36,59.37,59.34,59.36,79534.0,53.9026,53.9117,53.8845,53.9026,79534.0
2020-01-03 14:35:00,59.36,59.37,59.35,59.36,49462.0,53.9026,53.9117,53.8935,53.9026,49462.0
2020-01-03 14:40:00,59.36,59.39,59.35,59.38,100587.0,53.9026,53.9299,53.8935,53.9208,100587.0
2020-01-03 14:45:00,59.38,59.38,59.34,59.35,99375.0,53.9208,53.9208,53.8845,53.8935,99375.0
2020-01-03 14:50:00,59.35,59.37,59.34,59.36,66965.0,53.8935,53.9117,53.8845,53.9026,66965.0
2020-01-03 14:55:00,59.37,59.39,59.36,59.38,82283.0,53.9117,53.9299,53.9026,53.9208,82283.0
2020-01-03 15:00:00,59.38,59.43,59.35,59.41,223205.0,53.9208,53.9662,53.8935,53.948,223205.0
2020-01-03 15:05:00,59.41,59.44,59.41,59.44,69013.0,53.948,53.9753,53.948,53.9753,69013.0
2020-01-03 15:10:00,59.44,59.44,59.4,59.4,75831.0,53.9753,53.9753,53.9389,53.9389,75831.0
2020-01-03 15:15:00,59.4,59.4,59.35,59.39,220054.0,53.9389,53.9389,53.8935,53.9299,220054.0
2020-01-03 15:20:00,59.39,59.4,59.34,59.35,133466.0,53.9299,53.9389,53.8845,53.8935,133466.0
2020-01-03 15:25:00,59.35,59.37,59.33,59.34,89629.0,53.8935,53.9117,53.8754,53.8845,89629.0
2020-01-03 15:30:00,59.34,59.34,59.27,59.32,262954.0,53.8845,53.8845,53.8209,53.8663,262954.0
2020-01-03 15:35:00,59.32,59.32,59.27,59.28,168405.0,53.8663,53.8663,53.8209,53.83,168405.0
2020-01-03 15:40:00,59.27,59.29,59.26,59.29,105907.0,53.8209,53.8391,53.8118,53.8391,105907.0
2020-01-03 15:45:00,59.29,59.29,59.24,59.26,245530.0,53.8391,53.8391,53.7937,53.8118,245530.0
2020-01-03 15:50:00,59.25,59.31,59.24,59.26,249002.0,53.8027,53.8572,53.7937,53.8118,249002.0
2020-01-03 15:55:00,59.26,59.27,59.21,59.21,582031.0,53.8118,53.8209,53.7664,53.7664,582031.0
2020-01-06 09:30:00,59.13,59.24,59.13,59.23,229590.0,53.6938,53.7937,53.6938,53.7846,229590.0
2020-01-06 09:35:00,59.22,59.26,59.21,59.23,69095.0,53.7755,53.8118,53.7664,53.7846,69095.0
2020-01-06 09:40:00,59.23,59.26,59.22,59.24,69507.0,53.7846,53.8118,53.7755,53.7937,69507.0
2020-01-06 09:45:00,59.24,59.3,59.24,59.27,91536.0,53.7937,53.8481,53.7937,53.8209,91536.0
2020-01-06 09:50:00,59.27,59.3,59.27,59.27,57245.0,53.8209,53.8481,53.8209,53.8209,57245.0
2020-01-06 09:55:00,59.27,59.32,59.25,59.28,97637.0,53.8209,53.8663,53.8027,53.83,97637.0
2020-01-06 10:00:00,59.28,59.3,59.27,59.3,160239.0,53.83,53.8481,53.8209,53.8481,160239.0
2020-01-06 10:05:00,59.3,59.31,59.28,59.29,71534.0,53.8481,53.8572,53.83,53.8391,71534.0
2020-01-06 10:10:00,59.29,59.33,59.29,59.31,110905.0,53.8391,53.8754,53.8391,53.8572,110905.0
2020-01-06 10:15:00,59.32,59.34,59.29,59.32,52738.0,53.8663,53.8845,53.8391,53.8663,52738.0
2020-01-06 10:20:00,59.33,59.36,59.31,59.32,173398.0,53.8754,53.9026,53.8572,53.8663,173398.0
2020-01-06 10:25:00,59.32,59.34,59.31,59.33,124569.0,53.8663,53.8845,53.8572,53.8754,124569.0
2020-01-06 10:30:00,59.34,59.35,59.3,59.31,58095.0,53.8845,53.8935,53.8481,53.8572,58095.0
2020-01-06 10:35:00,59.31,59.34,59.31,59.34,172316.0,53.8572,53.8845,53.8572,53.8845,172316.0
2020-01-06 10:40:00,59.34,59.42,59.33,59.4,278135.0,53.8845,53.9571,53.8754,53.9389,278135.0
2020-01-06 10:45:00,59.39,59.42,59.38,59.4,155051.0,53.9299,53.9571,53.9208,53.9389,155051.0
2020-01-06 10:50:00,59.39,59.41,59.38,59.4,212547.0,53.9299,53.948,53.9208,53.9389,212547.0
2020-01-06 10:55:00,59.4,59.4,59.36,59.37,121202.0,53.9389,53.9389,53.9026,53.9117,121202.0
2020-01-06 11:00:00,59.37,59.38,59.34,59.36,68612.0,53.9117,53.9208,53.8845,53.9026,68612.0
2020-01-06 11:05:00,59.36,59.38,59.34,59.36,73901.0,53.9026,53.9208,53.8845,53.9026,73901.0
2020-01-06 11:10:00,59.36,59.39,59.36,59.39,106132.0,53.9026,53.9299,53.9026,53.9299,106132.0
2020-01-06 11:15:00,59.39,59.4,59.37,59.38,224998.0,53.9299,53.9389,53.9117,53.9208,224998.0
2020-01-06 11:20:00,59.38,59.39,59.36,59.37,79283.0,53.9208,53.9299,53.9026,53.9117,79283.0
2020-01-06 11:25:00,59.37,59.38,59.36,59.37,51089.0,53.9117,53.9208,53.9026,53.9117,51089.0
2020-01-06 11:30:00,59.37,59.41,59.36,59.37,127860.0,53.9117,53.948,53.9026,53.9117,127860.0
2020-01-06 11:35:00,59.36,59.38,59.35,59.37,20483.0,53.9026,53.9208,53.8935,53.9117,20483.0
2020-01-06 11:40:00,59.38,59.39,59.36,59.37,10272.0,53.9208,53.9299,53.9026,53.9117,10272.0
2020-01-06 11:45:00,59.38,59.4,59.36,59.36,17860.0,53.9208,53.9389,53.9026,53.9026,17860.0
2020-01-06 11:50:00,59.37,59.38,59.36,59.36,21852.0,53.9117,53.9208,53.9026,53.9026,21852.0
2020-01-06 11:55:00,59.36,59.39,59.36,59.39,6331.0,53.9026,53.9299,53.9026,53.9299,6331.0
2020-01-06 12:00:00,59.39,59.39,59.37,59.37,13064.0,53.9299,53.9299,53.9117,53.9117,13064.0
2020-01-06 12:05:00,59.38,59.4,59.38,59.4,5092.0,53.9208,53.9389,53.9208,53.9389,5092.0
2020-01-06 12:10:00,59.4,59.41,59.39,59.39,27620.0,53.9389,53.948,53.9299,53.9299,27620.0
2020-01-06 12:15:00,59.39,59.41,59.39,59.41,24096.0,53.9299,53.948,53.9299,53.948,24096.0
2020-01-06 12:20:00,59.4,59.41,59.4,59.4,7004.0,53.9389,53.948,53.9389,53.9389,7004.0
2020-01-06 12:25:00,59.4,59.4,59.39,59.39,76636.0,53.9389,53.9389,53.9299,53.9299,76636.0
2020-01-06 12:30:00,59.4,59.41,59.39,59.4,19747.0,53.9389,53.948,53.9299,53.9389,19747.0
2020-01-06 12:35:00,59.41,59.41,59.39,59.4,6344.0,53.948,53.948,53.9299,53.9389,6344.0
2020-01-06 12:40:00,59.4,59.42,59.4,59.41,30157.0,53.9389,53.9571,53.9389,53.948,30157.0
2020-01-06 12:45:00,59.41,59.41,59.37,59.38,186245.0,53.948,53.948,53.9117,53.9208,186245.0
2020-01-06 12:50:00,59.37,59.38,59.34,59.35,31015.0,53.9117,53.9208,53.8845,53.8935,31015.0
2020-01-06 12:55:00,59.34,59.36,59.33,59.36,22556.0,53.8845,53.9026,53.8754,53.9026,22556.0
2020-01-06 13:00:00,59.36,59.37,59.35,59.37,44670.0,53.9026,53.9117,53.8935,53.9117,44670.0
2020-01-06 13:05:00,59.37,59.4,59.36,59.39,123279.0,53.9117,53.9389,53.9026,53.9299,123279.0
2020-01-06 13:10:00,59.39,59.4,59.38,59.39,88133.0,53.9299,53.9389,53.9208,53.9299,88133.0
2020-01-06 13:15:00,59.39,59.4,59.38,59.38,12762.0,53.9299,53.9389,53.9208,53.9208,12762.0
2020-01-06 13:20:00,59.39,59.39,59.38,59.38,22484.0,53.9299,53.9299,53.9208,53.9208,22484.0
2020-01-06 13:25:00,59.39,59.4,59.39,59.39,7770.0,53.9299,53.9389,53.9299,53.9299,7770.0
2020-01-06 13:30:00,59.4,59.41,59.39,59.39,29637.0,53.9389,53.948,53.9299,53.9299,29637.0
2020-01-06 13:35:00,59.4,59.41,59.39,59.4,13796.0,53.9389,53.948,53.9299,53.9389,13796.0
2020-01-06 13:40:00,59.4,59.41,59.4,59.4,4676.0,53.9389,53.948,53.9389,53.9389,4676.0
2020-01-06 13:45:00,59.41,59.42,59.41,59.41,15023.0,53.948,53.9571,53.948,53.948,15023.0
2020-01-06 13:50:00,59.41,59.42,59.4,59.41,44997.0,53.948,53.9571,53.9389,53.948,44997.0
2020-01-06 13:55:00,59.41,59.41,59.4,59.41,4338.0,53.948,53.948,53.9389,53.948,4338.0
2020-01-06 14:00:00,59.41,59.41,59.39,59.39,81147.0,53.948,53.948,53.9299,53.9299,81147.0
2020-01-06 14:05:00,59.4,59.41,59.4,59.41,4898.0,53.9389,53.948,53.9389,53.948,4898.0
2020-01-06 14:10:00,59.41,59.44,59.4,59.43,13889.0,53.948,53.9753,53.9389,53.9662,13889.0
2020-01-06 14:15:00,59.43,59.44,59.42,59.43,7967.0,53.9662,53.9753,53.9571,53.9662,7967.0
2020-01-06 14:20:00,59.43,59.43,59.41,59.42,5932.0,53.9662,53.9662,53.948,53.9571,5932.0
2020-01-06 14:25:00,59.42,59.42,59.4,59.41,6795.0,53.9571,53.9571,53.9389,53.948,6795.0
2020-01-06 14:30:00,59.41,59.42,59.39,59.39,8578.0,53.948,53.9571,53.9299,53.9299,8578.0
2020-01-06 14:35:00,59.39,59.39,59.38,59.39,2363.0,53.9299,53.9299,53.9208,53.9299,2363.0
2020-01-06 14:40:00,59.39,59.4,59.38,59.39,11114.0,53.9299,53.9389,53.9208,53.9299,11114.0
2020-01-06 14:45:00,59.39,59.4,59.38,59.39,23512.0,53.9299,53.9389,53.9208,53.9299,23512.0
2020-01-06 14:50:00,59.39,59.4,59.39,59.39,3425.0,53.9299,53.9389,53.9299,53.9299,3425.0
2020-01-06 14:55:00,59.39,59.4,59.39,59.4,6179.0,53.9299,53.9389,53.9299,53.9389,6179.0
2020-01-06 15:00:00,59.4,59.41,59.4,59.4,17716.0,53.9389,53.948,53.9389,53.9389,17716.0
2020-01-06 15:05:00,59.41,59.41,59.4,59.4,2189.0,53.948,53.948,53.9389,53.9389,2189.0
2020-01-06 15:10:00,59.4,59.42,59.4,59.42,61218.0,53.9389,53.9571,53.9389,53.9571,61218.0
2020-01-06 15:15:00,59.42,59.42,59.39,59.39,136175.0,53.9571,53.9571,53.9299,53.9299,136175.0
2020-01-06 15:20:00,59.39,59.39,59.38,59.38,4936.0,53.9299,53.9299,53.9208,53.9208,4936.0
2020-01-06 15:25:00,59.38,59.39,59.37,59.37,10305.0,53.9208,53.9299,53.9117,53.9117,10305.0
2020-01-06 15:30:00,59.38,59.38,59.36,59.37,34577.0,53.9208,53.9208,53.9026,53.9117,34577.0
2020-01-06 15:35:00,59.37,59.38,59.37,59.37,27953.0,53.9117,53.9208,53.9117,53.9117,27953.0
2020-01-06 15:40:00,59.38,59.39,59.37,59.39,55558.0,53.9208,53.9299,53.9117,53.9299,55558.0
2020-01-06 15:45:00,59.39,59.41,59.38,59.4,75263.0,53.9299,53.948,53.9208,53.9389,75263.0
2020-01-06 15:50:00,59.4,59.44,59.4,59.42,67710.0,53.9389,53.9753,53.9389,53.9571,67710.0
2020-01-06 15:55:00,59.43,59.45,59.4,59.42,389651.0,53.9662,53.9843,53.9389,53.9571,389651.0
2020-01-07 09:30:00,59.68,59.73,59.65,59.73,279831.0,54.1932,54.2386,54.166,54.2386,279831.0
2020-01-07 09:35:00,59.74,59.76,59.67,59.68,325482.0,54.2477,54.2658,54.1841,54.1932,325482.0
2020-01-07 09:40:00,59.67,59.67,59.62,59.64,228454.0,54.1841,54.1841,54.1387,54.1569,228454.0
2020-01-07 09:45:00,59.64,59.65,59.62,59.64,165077.0,54.1569,54.166,54.1387,54.1569,165077.0
2020-01-07 09:50:00,59.64,59.66,59.61,59.62,65297.0,54.1569,54.175,54.1296,54.1387,65297.0
2020-01-07 09:55:00,59.62,59.66,59.61,59.64,104263.0,54.1387,54.175,54.1296,54.1569,104263.0
2020-01-07 10:00:00,59.64,59.68,59.62,59.66,239582.0,54.1569,54.1932,54.1387,54.175,239582.0
2020-01-07 10:05:00,59.66,59.69,59.66,59.67,16027.0,54.175,54.2023,54.175,54.1841,16027.0
2020-01-07 10:10:00,59.68,59.72,59.67,59.72,29366.0,54.1932,54.2295,54.1841,54.2295,29366.0
2020-01-07 10:15:00,59.73,59.73,59.7,59.71,85068.0,54.2386,54.2386,54.2114,54.2204,85068.0
2020-01-07 10:20:00,59.72,59.73,59.69,59.69,56487.0,54.2295,54.2386,54.2023,54.2023,56487.0
2020-01-07 10:25:00,59.7,59.72,59.66,59.72,74659.0,54.2114,54.2295,54.175,54.2295,74659.0
2020-01-07 10:30:00,59.73,59.74,59.61,59.63,132073.0,54.2386,54.2477,54.1296,54.1478,132073.0
2020-01-07 10:35:00,59.65,59.66,59.62,59.65,154123.0,54.166,54.175,54.1387,54.166,154123.0
2020-01-07 10:40:00,59.65,59.66,59.63,59.65,21677.0,54.166,54.175,54.1478,54.166,21677.0
2020-01-07 10:45:00,59.65,59.69,59.64,59.68,13489.0,54.166,54.2023,54.1569,54.1932,13489.0
2020-01-07 10:50:00,59.68,59.7,59.66,59.69,24566.0,54.1932,54.2114,54.175,54.2023,24566.0
2020-01-07 10:55:00,59.69,59.71,59.68,59.71,24835.0,54.2023,54.2204,54.1932,54.2204,24835.0
2020-01-07 11:00:00,59.71,59.75,59.71,59.74,63184.0,54.2204,54.2568,54.2204,54.2477,63184.0
2020-01-07 11:05:00,59.75,59.75,59.73,59.74,8555.0,54.2568,54.2568,54.2386,54.2477,8555.0
2020-01-07 11:10:00,59.74,59.74,59.72,59.73,55189.0,54.2477,54.2477,54.2295,54.2386,55189.0
2020-01-07 11:15:00,59.74,59.74,59.72,59.72,27968.0,54.2477,54.2477,54.2295,54.2295,27968.0
2020-01-07 11:20:00,59.72,59.72,59.7,59.72,15916.0,54.2295,54.2295,54.2114,54.2295,15916.0
2020-01-07 11:25:00,59.72,59.73,59.7,59.71,55774.0,54.2295,54.2386,54.2114,54.2204,55774.0
2020-01-07 11:30:00,59.71,59.71,59.66,59.67,16990.0,54.2204,54.2204,54.175,54.1841,16990.0
2020-01-07 11:35:00,59.67,59.68,59.65,59.66,18737.0,54.1841,54.1932,54.166,54.175,18737.0
2020-01-07 11:40:00,59.66,59.67,59.64,59.64,15873.0,54.175,54.1841,54.1569,54.1569,15873.0
2020-01-07 11:45:00,59.64,59.65,59.62,59.62,66046.0,54.1569,54.166,54.1387,54.1387,66046.0
2020-01-07 11:50:00,59.62,59.63,59.59,59.61,119740.0,54.1387,54.1478,54.1115,54.1296,119740.0
2020-01-07 11:55:00,59.6,59.6,59.58,59.58,79722.0,54.1206,54.1206,54.1024,54.1024,79722.0
2020-01-07 12:00:00,59.58,59.6,59.57,59.59,48980.0,54.1024,54.1206,54.0933,54.1115,48980.0
2020-01-07 12:05:00,59.58,59.59,59.57,59.58,7706.0,54.1024,54.1115,54.0933,54.1024,7706.0
2020-01-07 12:10:00,59.58,59.58,59.55,59.57,41464.0,54.1024,54.1024,54.0752,54.0933,41464.0
2020-01-07 12:15:00,59.57,59.59,59.57,59.58,28868.0,54.0933,54.1115,54.0933,54.1024,28868.0
2020-01-07 12:20:00,59.59,59.59,59.57,59.59,154911.0,54.1115,54.1115,54.0933,54.1115,154911.0
2020-01-07 12:25:00,59.59,59.59,59.58,59.59,20169.0,54.1115,54.1115,54.1024,54.1115,20169.0
2020-01-07 12:30:00,59.58,59.58,59.55,59.55,65655.0,54.1024,54.1024,54.0752,54.0752,65655.0
2020-01-07 12:35:00,59.56,59.57,59.54,59.55,43145.0,54.0842,54.0933,54.0661,54.0752,43145.0
2020-01-07 12:40:00,59.55,59.56,59.55,59.55,5784.0,54.0752,54.0842,54.0752,54.0752,5784.0
2020-01-07 12:45:00,59.55,59.56,59.54,59.54,31530.0,54.0752,54.0842,54.0661,54.0661,31530.0
2020-01-07 12:50:00,59.55,59.56,59.54,59.55,13293.0,54.0752,54.0842,54.0661,54.0752,13293.0
2020-01-07 12:55:00,59.55,59.56,59.54,59.55,19190.0,54.0752,54.0842,54.0661,54.0752,19190.0
2020-01-07 13:00:00,59.55,59.56,59.54,59.55,20609.0,54.0752,54.0842,54.0661,54.0752,20609.0
2020-01-07 13:05:00,59.55,59.56,59.54,59.56,23618.0,54.0752,54.0842,54.0661,54.0842,23618.0
2020-01-07 13:10:00,59.56,59.57,59.55,59.57,22933.0,54.0842,54.0933,54.0752,54.0933,22933.0
2020-01-07 13:15:00,59.56,59.57,59.56,59.57,4149.0,54.0842,54.0933,54.0842,54.0933,4149.0
2020-01-07 13:20:00,59.58,59.58,59.56,59.56,15225.0,54.1024,54.1024,54.0842,54.0842,15225.0
2020-01-07 13:25:00,59.56,59.58,59.55,59.57,48728.0,54.0842,54.1024,54.0752,54.0933,48728.0
2020-01-07 13:30:00,59.57,59.57,59.57,59.57,6700.0,54.0933,54.0933,54.0933,54.0933,6700.0
2020-01-07 13:35:00,59.57,59.58,59.56,59.56,20887.0,54.0933,54.1024,54.0842,54.0842,20887.0
2020-01-07 13:40:00,59.57,59.57,59.53,59.53,48793.0,54.0933,54.0933,54.057,54.057,48793.0
2020-01-07 13:45:00,59.53,59.55,59.53,59.55,24154.0,54.057,54.0752,54.057,54.0752,24154.0
2020-01-07 13:50:00,59.55,59.55,59.54,59.55,6668.0,54.0752,54.0752,54.0661,54.0752,6668.0
2020-01-07 13:55:00,59.55,59.56,59.54,59.55,11631.0,54.0752,54.0842,54.0661,54.0752,11631.0
2020-01-07 14:00:00,59.55,59.56,59.52,59.54,85280.0,54.0752,54.0842,54.0479,54.0661,85280.0
2020-01-07 14:05:00,59.53,59.54,59.52,59.53,22231.0,54.057,54.0661,54.0479,54.057,22231.0
2020-01-07 14:10:00,59.53,59.54,59.51,59.51,44835.0,54.057,54.0661,54.0388,54.0388,44835.0
2020-01-07 14:15:00,59.51,59.51,59.49,59.5,57743.0,54.0388,54.0388,54.0207,54.0297,57743.0
2020-01-07 14:20:00,59.51,59.52,59.51,59.51,36581.0,54.0388,54.0479,54.0388,54.0388,36581.0
2020-01-07 14:25:00,59.52,59.53,59.51,59.52,20310.0,54.0479,54.057,54.0388,54.0479,20310.0
2020-01-07 14:30:00,59.52,59.53,59.51,59.53,34961.0,54.0479,54.057,54.0388,54.057,34961.0
2020-01-07 14:35:00,59.54,59.54,59.5,59.5,88578.0,54.0661,54.0661,54.0297,54.0297,88578.0
2020-01-07 14:40:00,59.49,59.51,59.49,59.5,57628.0,54.0207,54.0388,54.0207,54.0297,57628.0
2020-01-07 14:45:00,59.5,59.51,59.5,59.51,26362.0,54.0297,54.0388,54.0297,54.0388,26362.0
2020-01-07 14:50:00,59.51,59.52,59.5,59.51,16930.0,54.0388,54.0479,54.0297,54.0388,16930.0
2020-01-07 14:55:00,59.52,59.53,59.51,59.53,36889.0,54.0479,54.057,54.0388,54.057,36889.0
2020-01-07 15:00:00,59.53,59.54,59.52,59.53,25124.0,54.057,54.0661,54.0479,54.057,25124.0
2020-01-07 15:05:00,59.53,59.54,59.52,59.54,11844.0,54.057,54.0661,54.0479,54.0661,11844.0
2020-01-07 15:10:00,59.54,59.56,59.54,59.56,21628.0,54.0661,54.0842,54.0661,54.0842,21628.0
2020-01-07 15:15:00,59.55,59.56,59.55,59.56,5759.0,54.0752,54.0842,54.0752,54.0842,5759.0
2020-01-07 15:20:00,59.56,59.57,59.55,59.56,9360.0,54.0842,54.0933,54.0752,54.0842,9360.0
2020-01-07 15:25:00,59.56,59.58,59.56,59.58,5944.0,54.0842,54.1024,54.0842,54.1024,5944.0
2020-01-07 15:30:00,59.57,59.57,59.55,59.56,61306.0,54.0933,54.0933,54.0752,54.0842,61306.0
2020-01-07 15:35:00,59.57,59.57,59.56,59.56,38416.0,54.0933,54.0933,54.0842,54.0842,38416.0
2020-01-07 15:40:00,59.56,59.56,59.55,59.55,77538.0,54.0842,54.0842,54.0752,54.0752,77538.0
2020-01-07 15:45:00,59.55,59.56,59.55,59.55,64164.0,54.0752,54.0842,54.0752,54.0752,64164.0
2020-01-07 15:50:00,59.55,59.55,59.5,59.52,201508.0,54.0752,54.0752,54.0297,54.0479,201508.0
2020-01-07 15:55:00,59.52,59.54,59.51,59.53,399140.0,54.0479,54.0661,54.0388,54.057,399140.0
2020-01-08 09:30:00,59.4,59.44,59.35,59.42,249786.0,53.9389,53.9753,53.8935,53.9571,249786.0
2020-01-08 09:35:00,59.42,59.45,59.4,59.43,41831.0,53.9571,53.9843,53.9389,53.9662,41831.0
2020-01-08 09:40:00,59.44,59.47,59.43,59.47,70806.0,53.9753,54.0025,53.9662,54.0025,70806.0
2020-01-08 09:45:00,59.47,59.48,59.45,59.48,69376.0,54.0025,54.0116,53.9843,54.0116,69376.0
2020-01-08 09:50:00,59.48,59.53,59.47,59.53,45910.0,54.0116,54.057,54.0025,54.057,45910.0
2020-01-08 09:55:00,59.53,59.55,59.51,59.52,44188.0,54.057,54.0752,54.0388,54.0479,44188.0
2020-01-08 10:00:00,59.53,59.55,59.53,59.54,86412.0,54.057,54.0752,54.057,54.0661,86412.0
2020-01-08 10:05:00,59.55,59.56,59.53,59.53,49016.0,54.0752,54.0842,54.057,54.057,49016.0
2020-01-08 10:10:00,59.53,59.57,59.52,59.57,82791.0,54.057,54.0933,54.0479,54.0933,82791.0
2020-01-08 10:15:00,59.57,59.59,59.53,59.53,55455.0,54.0933,54.1115,54.057,54.057,55455.0
2020-01-08 10:20:00,59.54,59.55,59.52,59.52,56954.0,54.0661,54.0752,54.0479,54.0479,56954.0
2020-01-08 10:25:00,59.52,59.53,59.49,59.5,21470.0,54.0479,54.057,54.0207,54.0297,21470.0
2020-01-08 10:30:00,59.5,59.52,59.48,59.49,84701.0,54.0297,54.0479,54.0116,54.0207,84701.0
2020-01-08 10:35:00,59.49,59.51,59.47,59.51,83931.0,54.0207,54.0388,54.0025,54.0388,83931.0
2020-01-08 10:40:00,59.51,59.53,59.47,59.48,44987.0,54.0388,54.057,54.0025,54.0116,44987.0
2020-01-08 10:45:00,59.47,59.49,59.44,59.47,117975.0,54.0025,54.0207,53.9753,54.0025,117975.0
2020-01-08 10:50:00,59.47,59.5,59.46,59.5,106456.0,54.0025,54.0297,53.9934,54.0297,106456.0
2020-01-08 10:55:00,59.49,59.53,59.49,59.52,99951.0,54.0207,54.057,54.0207,54.0479,99951.0
2020-01-08 11:00:00,59.53,59.53,59.48,59.5,36369.0,54.057,54.057,54.0116,54.0297,36369.0
2020-01-08 11:05:00,59.49,59.52,59.49,59.52,135758.0,54.0207,54.0479,54.0207,54.0479,135758.0
2020-01-08 11:10:00,59.51,59.53,59.51,59.52,33446.0,54.0388,54.057,54.0388,54.0479,33446.0
2020-01-08 11:15:00,59.52,59.54,59.51,59.53,166122.0,54.0479,54.0661,54.0388,54.057,166122.0
2020-01-08 11:20:00,59.54,59.54,59.51,59.52,37089.0,54.0661,54.0661,54.0388,54.0479,37089.0
2020-01-08 11:25:00,59.52,59.6,59.47,59.57,579008.0,54.0479,54.1206,54.0025,54.0933,579008.0
2020-01-08 11:30:00,59.56,59.58,59.48,59.53,266597.0,54.0842,54.1024,54.0116,54.057,266597.0
2020-01-08 11:35:00,59.53,59.64,59.53,59.62,240385.0,54.057,54.1569,54.057,54.1387,240385.0
2020-01-08 11:40:00,59.62,59.7,59.62,59.69,86560.0,54.1387,54.2114,54.1387,54.2023,86560.0
2020-01-08 11:45:00,59.69,59.7,59.67,59.69,50783.0,54.2023,54.2114,54.1841,54.2023,50783.0
2020-01-08 11:50:00,59.68,59.73,59.68,59.71,255943.0,54.1932,54.2386,54.1932,54.2204,255943.0
2020-01-08 11:55:00,59.72,59.72,59.67,59.68,30054.0,54.2295,54.2295,54.1841,54.1932,30054.0
2020-01-08 12:00:00,59.68,59.72,59.68,59.71,33390.0,54.1932,54.2295,54.1932,54.2204,33390.0
2020-01-08 12:05:00,59.71,59.73,59.69,59.71,42881.0,54.2204,54.2386,54.2023,54.2204,42881.0
2020-01-08 12:10:00,59.7,59.72,59.67,59.68,18968.0,54.2114,54.2295,54.1841,54.1932,18968.0
2020-01-08 12:15:00,59.68,59.7,59.67,59.7,16670.0,54.1932,54.2114,54.1841,54.2114,16670.0
2020-01-08 12:20:00,59.7,59.72,59.69,59.7,59280.0,54.2114,54.2295,54.2023,54.2114,59280.0
2020-01-08 12:25:00,59.7,59.74,59.7,59.72,30793.0,54.2114,54.2477,54.2114,54.2295,30793.0
2020-01-08 12:30:00,59.72,59.73,59.7,59.73,119123.0,54.2295,54.2386,54.2114,54.2386,119123.0
2020-01-08 12:35:00,59.72,59.75,59.71,59.73,86371.0,54.2295,54.2568,54.2204,54.2386,86371.0
2020-01-08 12:40:00,59.72,59.74,59.72,59.73,30981.0,54.2295,54.2477,54.2295,54.2386,30981.0
2020-01-08 12:45:00,59.72,59.75,59.72,59.75,96731.0,54.2295,54.2568,54.2295,54.2568,96731.0
2020-01-08 12:50:00,59.74,59.74,59.7,59.73,153100.0,54.2477,54.2477,54.2114,54.2386,153100.0
2020-01-08 12:55:00,59.72,59.74,59.72,59.73,94773.0,54.2295,54.2477,54.2295,54.2386,94773.0
2020-01-08 13:00:00,59.72,59.73,59.71,59.73,124452.0,54.2295,54.2386,54.2204,54.2386,124452.0
2020-01-08 13:05:00,59.73,59.73,59.7,59.7,26958.0,54.2386,54.2386,54.2114,54.2114,26958.0
2020-01-08 13:10:00,59.7,59.7,59.68,59.7,24483.0,54.2114,54.2114,54.1932,54.2114,24483.0
2020-01-08 13:15:00,59.69,59.69,59.67,59.68,17954.0,54.2023,54.2023,54.1841,54.1932,17954.0
2020-01-08 13:20:00,59.69,59.7,59.68,59.7,5892.0,54.2023,54.2114,54.1932,54.2114,5892.0
2020-01-08 13:25:00,59.7,59.7,59.69,59.7,4401.0,54.2114,54.2114,54.2023,54.2114,4401.0
2020-01-08 13:30:00,59.7,59.71,59.69,59.69,7478.0,54.2114,54.2204,54.2023,54.2023,7478.0
2020-01-08 13:35:00,59.7,59.71,59.69,59.71,84779.0,54.2114,54.2204,54.2023,54.2204,84779.0
2020-01-08 13:40:00,59.7,59.71,59.69,59.7,20277.0,54.2114,54.2204,54.2023,54.2114,20277.0
2020-01-08 13:45:00,59.69,59.7,59.68,59.68,5061.0,54.2023,54.2114,54.1932,54.1932,5061.0
2020-01-08 13:50:00,59.68,59.69,59.66,59.66,31289.0,54.1932,54.2023,54.175,54.175,31289.0
2020-01-08 13:55:00,59.67,59.67,59.65,59.65,38495.0,54.1841,54.1841,54.166,54.166,38495.0
2020-01-08 14:00:00,59.66,59.67,59.66,59.66,15514.0,54.175,54.1841,54.175,54.175,15514.0
2020-01-08 14:05:00,59.67,59.68,59.67,59.67,27812.0,54.1841,54.1932,54.1841,54.1841,27812.0
2020-01-08 14:10:00,59.67,59.69,59.67,59.67,13714.0,54.1841,54.2023,54.1841,54.1841,13714.0
2020-01-08 14:15:00,59.67,59.69,59.67,59.68,21356.0,54.1841,54.2023,54.1841,54.1932,21356.0
2020-01-08 14:20:00,59.68,59.7,59.67,59.69,92490.0,54.1932,54.2114,54.1841,54.2023,92490.0
2020-01-08 14:25:00,59.68,59.7,59.68,59.69,133156.0,54.1932,54.2114,54.1932,54.2023,133156.0
2020-01-08 14:30:00,59.69,59.69,59.67,59.68,83567.0,54.2023,54.2023,54.1841,54.1932,83567.0
2020-01-08 14:35:00,59.68,59.69,59.67,59.69,22753.0,54.1932,54.2023,54.1841,54.2023,22753.0
2020-01-08 14:40:00,59.68,59.69,59.67,59.68,22007.0,54.1932,54.2023,54.1841,54.1932,22007.0
2020-01-08 14:45:00,59.68,59.69,59.67,59.67,57412.0,54.1932,54.2023,54.1841,54.1841,57412.0
2020-01-08 14:50:00,59.68,59.69,59.67,59.69,22320.0,54.1932,54.2023,54.1841,54.2023,22320.0
2020-01-08 14:55:00,59.68,59.7,59.68,59.69,72705.0,54.1932,54.2114,54.1932,54.2023,72705.0
2020-01-08 15:00:00,59.7,59.7,59.68,59.7,142782.0,54.2114,54.2114,54.1932,54.2114,142782.0
2020-01-08 15:05:00,59.7,59.7,59.69,59.7,70656.0,54.2114,54.2114,54.2023,54.2114,70656.0
2020-01-08 15:10:00,59.7,59.71,59.68,59.7,39352.0,54.2114,54.2204,54.1932,54.2114,39352.0
2020-01-08 15:15:00,59.7,59.71,59.69,59.7,124879.0,54.2114,54.2204,54.2023,54.2114,124879.0
2020-01-08 15:20:00,59.7,59.72,59.69,59.7,58274.0,54.2114,54.2295,54.2023,54.2114,58274.0
2020-01-08 15:25:00,59.7,59.72,59.7,59.71,17326.0,54.2114,54.2295,54.2114,54.2204,17326.0
2020-01-08 15:30:00,59.72,59.73,59.7,59.71,60662.0,54.2295,54.2386,54.2114,54.2204,60662.0
2020-01-08 15:35:00,59.71,59.72,59.7,59.71,26467.0,54.2204,54.2295,54.2114,54.2204,26467.0
2020-01-08 15:40:00,59.7,59.71,59.68,59.69,68135.0,54.2114,54.2204,54.1932,54.2023,68135.0
2020-01-08 15:45:00,59.69,59.7,59.63,59.64,705771.0,54.2023,54.2114,54.1478,54.1569,705771.0
2020-01-08 15:50:00,59.64,59.67,59.59,59.6,283774.0,54.1569,54.1841,54.1115,54.1206,283774.0
2020-01-08 15:55:00,59.6,59.61,59.51,59.58,658154.0,54.1206,54.1296,54.0388,54.1024,658154.0
2020-01-09 09:30:00,59.86,59.87,59.82,59.84,183544.0,54.3566,54.3657,54.3203,54.3385,183544.0
2020-01-09 09:35:00,59.83,59.84,59.77,59.83,157412.0,54.3294,54.3385,54.2749,54.3294,157412.0
2020-01-09 09:40:00,59.83,59.83,59.79,59.79,45165.0,54.3294,54.3294,54.2931,54.2931,45165.0
2020-01-09 09:45:00,59.79,59.81,59.75,59.79,462752.0,54.2931,54.3112,54.2568,54.2931,462752.0
2020-01-09 09:50:00,59.79,59.83,59.79,59.82,126486.0,54.2931,54.3294,54.2931,54.3203,126486.0
2020-01-09 09:55:00,59.82,59.82,59.78,59.8,110495.0,54.3203,54.3203,54.284,54.3022,110495.0
2020-01-09 10:00:00,59.8,59.81,59.76,59.77,73766.0,54.3022,54.3112,54.2658,54.2749,73766.0
2020-01-09 10:05:00,59.78,59.78,59.76,59.77,101509.0,54.284,54.284,54.2658,54.2749,101509.0
2020-01-09 10:10:00,59.78,59.8,59.77,59.79,189739.0,54.284,54.3022,54.2749,54.2931,189739.0
2020-01-09 10:15:00,59.79,59.8,59.78,59.8,173683.0,54.2931,54.3022,54.284,54.3022,173683.0
2020-01-09 10:20:00,59.8,59.81,59.79,59.8,78591.0,54.3022,54.3112,54.2931,54.3022,78591.0
2020-01-09 10:25:00,59.81,59.82,59.79,59.81,241108.0,54.3112,54.3203,54.2931,54.3112,241108.0
2020-01-09 10:30:00,59.81,59.82,59.8,59.82,28328.0,54.3112,54.3203,54.3022,54.3203,28328.0
2020-01-09 10:35:00,59.82,59.85,59.8,59.84,128355.0,54.3203,54.3476,54.3022,54.3385,128355.0
2020-01-09 10:40:00,59.84,59.86,59.83,59.85,130303.0,54.3385,54.3566,54.3294,54.3476,130303.0
2020-01-09 10:45:00,59.86,59.87,59.84,59.86,99959.0,54.3566,54.3657,54.3385,54.3566,99959.0
2020-01-09 10:50:00,59.86,59.9,59.86,59.88,130219.0,54.3566,54.393,54.3566,54.3748,130219.0
2020-01-09 10:55:00,59.89,59.9,59.88,59.9,86187.0,54.3839,54.393,54.3748,54.393,86187.0
2020-01-09 11:00:00,59.9,59.9,59.88,59.9,130592.0,54.393,54.393,54.3748,54.393,130592.0
2020-01-09 11:05:00,59.89,59.9,59.86,59.86,71552.0,54.3839,54.393,54.3566,54.3566,71552.0
2020-01-09 11:10:00,59.87,59.87,59.85,59.85,32537.0,54.3657,54.3657,54.3476,54.3476,32537.0
2020-01-09 11:15:00,59.86,59.89,59.85,59.88,440572.0,54.3566,54.3839,54.3476,54.3748,440572.0
2020-01-09 11:20:00,59.89,59.89,59.87,59.88,56013.0,54.3839,54.3839,54.3657,54.3748,56013.0
2020-01-09 11:25:00,59.88,59.89,59.86,59.89,164093.0,54.3748,54.3839,54.3566,54.3839,164093.0
2020-01-09 11:30:00,59.89,59.92,59.88,59.91,104931.0,54.3839,54.4111,54.3748,54.4021,104931.0
2020-01-09 11:35:00,59.92,59.95,59.91,59.95,56407.0,54.4111,54.4384,54.4021,54.4384,56407.0
2020-01-09 11:40:00,59.95,59.95,59.93,59.94,13570.0,54.4384,54.4384,54.4202,54.4293,13570.0
2020-01-09 11:45:00,59.94,59.96,59.93,59.95,28365.0,54.4293,54.4475,54.4202,54.4384,28365.0
2020-01-09 11:50:00,59.95,59.96,59.93,59.94,15597.0,54.4384,54.4475,54.4202,54.4293,15597.0
2020-01-09 11:55:00,59.94,59.94,59.88,59.92,165200.0,54.4293,54.4293,54.3748,54.4111,165200.0
2020-01-09 12:00:00,59.92,59.93,59.91,59.93,55586.0,54.4111,54.4202,54.4021,54.4202,55586.0
2020-01-09 12:05:00,59.93,59.93,59.91,59.91,25603.0,54.4202,54.4202,54.4021,54.4021,25603.0
2020-01-09 12:10:00,59.91,59.92,59.9,59.9,31461.0,54.4021,54.4111,54.393,54.393,31461.0
2020-01-09 12:15:00,59.91,59.91,59.9,59.91,26545.0,54.4021,54.4021,54.393,54.4021,26545.0
2020-01-09 12:20:00,59.9,59.91,59.85,59.86,126126.0,54.393,54.4021,54.3476,54.3566,126126.0
2020-01-09 12:25:00,59.86,59.86,59.84,59.85,39844.0,54.3566,54.3566,54.3385,54.3476,39844.0
2020-01-09 12:30:00,59.85,59.85,59.8,59.8,40190.0,54.3476,54.3476,54.3022,54.3022,40190.0
2020-01-09 12:35:00,59.8,59.83,59.8,59.8,14496.0,54.3022,54.3294,54.3022,54.3022,14496.0
2020-01-09 12:40:00,59.8,59.81,59.77,59.77,22496.0,54.3022,54.3112,54.2749,54.2749,22496.0
2020-01-09 12:45:00,59.78,59.8,59.77,59.8,11217.0,54.284,54.3022,54.2749,54.3022,11217.0
2020-01-09 12:50:00,59.8,59.83,59.8,59.82,44472.0,54.3022,54.3294,54.3022,54.3203,44472.0
2020-01-09 12:55:00,59.82,59.83,59.81,59.82,6107.0,54.3203,54.3294,54.3112,54.3203,6107.0
2020-01-09 13:00:00,59.83,59.84,59.81,59.84,42080.0,54.3294,54.3385,54.3112,54.3385,42080.0
2020-01-09 13:05:00,59.84,59.85,59.83,59.83,22549.0,54.3385,54.3476,54.3294,54.3294,22549.0
2020-01-09 13:10:00,59.83,59.85,59.82,59.84,21816.0,54.3294,54.3476,54.3203,54.3385,21816.0
2020-01-09 13:15:00,59.84,59.87,59.81,59.83,75511.0,54.3385,54.3657,54.3112,54.3294,75511.0
2020-01-09 13:20:00,59.83,59.84,59.81,59.82,17341.0,54.3294,54.3385,54.3112,54.3203,17341.0
2020-01-09 13:25:00,59.82,59.85,59.81,59.84,11048.0,54.3203,54.3476,54.3112,54.3385,11048.0
2020-01-09 13:30:00,59.84,59.86,59.84,59.86,7020.0,54.3385,54.3566,54.3385,54.3566,7020.0
2020-01-09 13:35:00,59.85,59.86,59.84,59.86,15054.0,54.3476,54.3566,54.3385,54.3566,15054.0
2020-01-09 13:40:00,59.86,59.88,59.85,59.87,54100.0,54.3566,54.3748,54.3476,54.3657,54100.0
2020-01-09 13:45:00,59.88,59.89,59.87,59.89,50462.0,54.3748,54.3839,54.3657,54.3839,50462.0
2020-01-09 13:50:00,59.88,59.89,59.85,59.86,54899.0,54.3748,54.3839,54.3476,54.3566,54899.0
2020-01-09 13:55:00,59.86,59.86,59.85,59.86,4350.0,54.3566,54.3566,54.3476,54.3566,4350.0
2020-01-09 14:00:00,59.85,59.87,59.85,59.87,16048.0,54.3476,54.3657,54.3476,54.3657,16048.0
2020-01-09 14:05:00,59.86,59.87,59.85,59.87,86276.0,54.3566,54.3657,54.3476,54.3657,86276.0
2020-01-09 14:10:00,59.86,59.87,59.84,59.86,47923.0,54.3566,54.3657,54.3385,54.3566,47923.0
2020-01-09 14:15:00,59.86,59.87,59.85,59.86,26247.0,54.3566,54.3657,54.3476,54.3566,26247.0
2020-01-09 14:20:00,59.86,59.87,59.85,59.85,31203.0,54.3566,54.3657,54.3476,54.3476,31203.0
2020-01-09 14:25:00,59.86,59.87,59.85,59.86,26250.0,54.3566,54.3657,54.3476,54.3566,26250.0
2020-01-09 14:30:00,59.86,59.89,59.85,59.88,53171.0,54.3566,54.3839,54.3476,54.3748,53171.0
2020-01-09 14:35:00,59.89,59.91,59.88,59.91,246249.0,54.3839,54.4021,54.3748,54.4021,246249.0
2020-01-09 14:40:00,59.91,59.92,59.89,59.92,13026.0,54.4021,54.4111,54.3839,54.4111,13026.0
2020-01-09 14:45:00,59.91,59.92,59.89,59.9,52625.0,54.4021,54.4111,54.3839,54.393,52625.0
2020-01-09 14:50:00,59.9,59.91,59.88,59.89,11715.0,54.393,54.4021,54.3748,54.3839,11715.0
2020-01-09 14:55:00,59.89,59.9,59.88,59.9,6886.0,54.3839,54.393,54.3748,54.393,6886.0
2020-01-09 15:00:00,59.89,59.89,59.86,59.87,16929.0,54.3839,54.3839,54.3566,54.3657,16929.0
2020-01-09 15:05:00,59.87,59.88,59.86,59.87,32942.0,54.3657,54.3748,54.3566,54.3657,32942.0
2020-01-09 15:10:00,59.87,59.87,59.85,59.85,42827.0,54.3657,54.3657,54.3476,54.3476,42827.0
2020-01-09 15:15:00,59.85,59.87,59.85,59.86,41176.0,54.3476,54.3657,54.3476,54.3566,41176.0
2020-01-09 15:20:00,59.86,59.87,59.85,59.85,36474.0,54.3566,54.3657,54.3476,54.3476,36474.0
2020-01-09 15:25:00,59.85,59.86,59.83,59.85,287868.0,54.3476,54.3566,54.3294,54.3476,287868.0
2020-01-09 15:30:00,59.86,59.86,59.85,59.85,14668.0,54.3566,54.3566,54.3476,54.3476,14668.0
2020-01-09 15:35:00,59.86,59.86,59.84,59.85,45383.0,54.3566,54.3566,54.3385,54.3476,45383.0
2020-01-09 15:40:00,59.85,59.87,59.84,59.87,28365.0,54.3476,54.3657,54.3385,54.3657,28365.0
2020-01-09 15:45:00,59.87,59.87,59.85,59.86,109014.0,54.3657,54.3657,54.3476,54.3566,109014.0
2020-01-09 15:50:00,59.86,59.89,59.86,59.89,114480.0,54.3566,54.3839,54.3566,54.3839,114480.0
2020-01-09 15:55:00,59.89,59.97,59.88,59.95,516489.0,54.3839,54.4565,54.3748,54.4384,516489.0
2020-01-10 09:30:00,59.78,59.78,59.71,59.72,111120.0,54.284,54.284,54.2204,54.2295,111120.0
2020-01-10 09:35:00,59.72,59.73,59.69,59.7,99302.0,54.2295,54.2386,54.2023,54.2114,99302.0
2020-01-10 09:40:00,59.7,59.72,59.69,59.7,28883.0,54.2114,54.2295,54.2023,54.2114,28883.0
2020-01-10 09:45:00,59.7,59.72,59.68,59.72,60278.0,54.2114,54.2295,54.1932,54.2295,60278.0
2020-01-10 09:50:00,59.72,59.75,59.71,59.73,37806.0,54.2295,54.2568,54.2204,54.2386,37806.0
2020-01-10 09:55:00,59.74,59.77,59.73,59.77,58992.0,54.2477,54.2749,54.2386,54.2749,58992.0
2020-01-10 10:00:00,59.77,59.82,59.76,59.8,65610.0,54.2749,54.3203,54.2658,54.3022,65610.0
2020-01-10 10:05:00,59.81,59.84,59.81,59.84,44990.0,54.3112,54.3385,54.3112,54.3385,44990.0
2020-01-10 10:10:00,59.84,59.85,59.82,59.83,55240.0,54.3385,54.3476,54.3203,54.3294,55240.0
2020-01-10 10:15:00,59.84,59.85,59.83,59.84,70480.0,54.3385,54.3476,54.3294,54.3385,70480.0
2020-01-10 10:20:00,59.84,59.85,59.82,59.84,108404.0,54.3385,54.3476,54.3203,54.3385,108404.0
2020-01-10 10:25:00,59.84,59.84,59.81,59.83,103826.0,54.3385,54.3385,54.3112,54.3294,103826.0
2020-01-10 10:30:00,59.83,59.83,59.81,59.82,33339.0,54.3294,54.3294,54.3112,54.3203,33339.0
2020-01-10 10:35:00,59.81,59.83,59.8,59.83,57041.0,54.3112,54.3294,54.3022,54.3294,57041.0
2020-01-10 10:40:00,59.83,59.84,59.82,59.82,28196.0,54.3294,54.3385,54.3203,54.3203,28196.0
2020-01-10 10:45:00,59.83,59.83,59.8,59.8,65981.0,54.3294,54.3294,54.3022,54.3022,65981.0
2020-01-10 10:50:00,59.8,59.81,59.77,59.78,116861.0,54.3022,54.3112,54.2749,54.284,116861.0
2020-01-10 10:55:00,59.79,59.81,59.78,59.8,65467.0,54.2931,54.3112,54.284,54.3022,65467.0
2020-01-10 11:00:00,59.8,59.8,59.78,59.78,83418.0,54.3022,54.3022,54.284,54.284,83418.0
2020-01-10 11:05:00,59.78,59.8,59.77,59.8,30746.0,54.284,54.3022,54.2749,54.3022,30746.0
2020-01-10 11:10:00,59.8,59.8,59.78,59.79,121689.0,54.3022,54.3022,54.284,54.2931,121689.0
2020-01-10 11:15:00,59.79,59.79,59.74,59.74,55550.0,54.2931,54.2931,54.2477,54.2477,55550.0
2020-01-10 11:20:00,59.74,59.76,59.67,59.69,320955.0,54.2477,54.2658,54.1841,54.2023,320955.0
2020-01-10 11:25:00,59.69,59.7,59.67,59.69,46727.0,54.2023,54.2114,54.1841,54.2023,46727.0
2020-01-10 11:30:00,59.68,59.69,59.62,59.66,89070.0,54.1932,54.2023,54.1387,54.175,89070.0
2020-01-10 11:35:00,59.66,59.68,59.65,59.67,21835.0,54.175,54.1932,54.166,54.1841,21835.0
2020-01-10 11:40:00,59.67,59.68,59.64,59.66,92653.0,54.1841,54.1932,54.1569,54.175,92653.0
2020-01-10 11:45:00,59.67,59.68,59.63,59.64,43295.0,54.1841,54.1932,54.1478,54.1569,43295.0
2020-01-10 11:50:00,59.64,59.67,59.63,59.66,97923.0,54.1569,54.1841,54.1478,54.175,97923.0
2020-01-10 11:55:00,59.66,59.66,59.64,59.64,25319.0,54.175,54.175,54.1569,54.1569,25319.0
2020-01-10 12:00:00,59.64,59.64,59.6,59.61,145471.0,54.1569,54.1569,54.1206,54.1296,145471.0
2020-01-10 12:05:00,59.62,59.63,59.58,59.58,27222.0,54.1387,54.1478,54.1024,54.1024,27222.0
2020-01-10 12:10:00,59.58,59.61,59.57,59.6,56599.0,54.1024,54.1296,54.0933,54.1206,56599.0
2020-01-10 12:15:00,59.59,59.61,59.59,59.61,23650.0,54.1115,54.1296,54.1115,54.1296,23650.0
2020-01-10 12:20:00,59.6,59.62,59.6,59.61,55871.0,54.1206,54.1387,54.1206,54.1296,55871.0
2020-01-10 12:25:00,59.61,59.65,59.6,59.65,97558.0,54.1296,54.166,54.1206,54.166,97558.0
2020-01-10 12:30:00,59.65,59.66,59.64,59.66,10202.0,54.166,54.175,54.1569,54.175,10202.0
2020-01-10 12:35:00,59.65,59.66,59.64,59.66,69646.0,54.166,54.175,54.1569,54.175,69646.0
2020-01-10 12:40:00,59.66,59.66,59.65,59.65,5765.0,54.175,54.175,54.166,54.166,5765.0
2020-01-10 12:45:00,59.66,59.68,59.65,59.68,39386.0,54.175,54.1932,54.166,54.1932,39386.0
2020-01-10 12:50:00,59.67,59.68,59.67,59.68,22636.0,54.1841,54.1932,54.1841,54.1932,22636.0
2020-01-10 12:55:00,59.68,59.68,59.67,59.67,49766.0,54.1932,54.1932,54.1841,54.1841,49766.0
2020-01-10 13:00:00,59.67,59.69,59.66,59.69,17123.0,54.1841,54.2023,54.175,54.2023,17123.0
2020-01-10 13:05:00,59.68,59.69,59.68,59.69,18829.0,54.1932,54.2023,54.1932,54.2023,18829.0
2020-01-10 13:10:00,59.69,59.69,59.67,59.68,58145.0,54.2023,54.2023,54.1841,54.1932,58145.0
2020-01-10 13:15:00,59.69,59.69,59.68,59.69,5677.0,54.2023,54.2023,54.1932,54.2023,5677.0
2020-01-10 13:20:00,59.69,59.69,59.66,59.67,22510.0,54.2023,54.2023,54.175,54.1841,22510.0
2020-01-10 13:25:00,59.67,59.67,59.65,59.67,81466.0,54.1841,54.1841,54.166,54.1841,81466.0
2020-01-10 13:30:00,59.67,59.67,59.66,59.66,1740.0,54.1841,54.1841,54.175,54.175,1740.0
2020-01-10 13:35:00,59.66,59.67,59.65,59.65,68525.0,54.175,54.1841,54.166,54.166,68525.0
2020-01-10 13:40:00,59.66,59.67,59.64,59.67,17478.0,54.175,54.1841,54.1569,54.1841,17478.0
2020-01-10 13:45:00,59.66,59.67,59.66,59.67,2300.0,54.175,54.1841,54.175,54.1841,2300.0
2020-01-10 13:50:00,59.67,59.67,59.65,59.66,66062.0,54.1841,54.1841,54.166,54.175,66062.0
2020-01-10 13:55:00,59.65,59.67,59.65,59.66,7407.0,54.166,54.1841,54.166,54.175,7407.0
2020-01-10 14:00:00,59.65,59.66,59.63,59.65,10153.0,54.166,54.175,54.1478,54.166,10153.0
2020-01-10 14:05:00,59.65,59.65,59.62,59.63,173258.0,54.166,54.166,54.1387,54.1478,173258.0
2020-01-10 14:10:00,59.63,59.63,59.59,59.6,38413.0,54.1478,54.1478,54.1115,54.1206,38413.0
2020-01-10 14:15:00,59.6,59.62,59.6,59.61,59321.0,54.1206,54.1387,54.1206,54.1296,59321.0
2020-01-10 14:20:00,59.61,59.61,59.59,59.6,28361.0,54.1296,54.1296,54.1115,54.1206,28361.0
2020-01-10 14:25:00,59.6,59.6,59.59,59.59,8304.0,54.1206,54.1206,54.1115,54.1115,8304.0
2020-01-10 14:30:00,59.59,59.6,59.58,59.59,23793.0,54.1115,54.1206,54.1024,54.1115,23793.0
2020-01-10 14:35:00,59.59,59.6,59.58,59.59,24117.0,54.1115,54.1206,54.1024,54.1115,24117.0
2020-01-10 14:40:00,59.59,59.59,59.57,59.59,18873.0,54.1115,54.1115,54.0933,54.1115,18873.0
2020-01-10 14:45:00,59.58,59.6,59.57,59.57,26005.0,54.1024,54.1206,54.0933,54.0933,26005.0
2020-01-10 14:50:00,59.58,59.59,59.58,59.58,24230.0,54.1024,54.1115,54.1024,54.1024,24230.0
2020-01-10 14:55:00,59.59,59.61,59.58,59.61,36263.0,54.1115,54.1296,54.1024,54.1296,36263.0
2020-01-10 15:00:00,59.6,59.61,59.57,59.58,34690.0,54.1206,54.1296,54.0933,54.1024,34690.0
2020-01-10 15:05:00,59.58,59.58,59.55,59.56,51426.0,54.1024,54.1024,54.0752,54.0842,51426.0
2020-01-10 15:10:00,59.56,59.57,59.52,59.54,146986.0,54.0842,54.0933,54.0479,54.0661,146986.0
2020-01-10 15:15:00,59.53,59.54,59.51,59.52,38482.0,54.057,54.0661,54.0388,54.0479,38482.0
2020-01-10 15:20:00,59.52,59.52,59.51,59.52,120484.0,54.0479,54.0479,54.0388,54.0479,120484.0
2020-01-10 15:25:00,59.51,59.52,59.47,59.49,121076.0,54.0388,54.0479,54.0025,54.0207,121076.0
2020-01-10 15:30:00,59.48,59.48,59.46,59.47,45047.0,54.0116,54.0116,53.9934,54.0025,45047.0
2020-01-10 15:35:00,59.46,59.49,59.45,59.48,47776.0,53.9934,54.0207,53.9843,54.0116,47776.0
2020-01-10 15:40:00,59.48,59.48,59.44,59.47,65761.0,54.0116,54.0116,53.9753,54.0025,65761.0
2020-01-10 15:45:00,59.47,59.5,59.46,59.48,118455.0,54.0025,54.0297,53.9934,54.0116,118455.0
2020-01-10 15:50:00,59.47,59.53,59.46,59.53,121240.0,54.0025,54.057,53.9934,54.057,121240.0
2020-01-10 15:55:00,59.53,59.54,59.52,59.53,130405.0,54.057,54.0661,54.0479,54.057,130405.0
2020-01-13 09:30:00,59.53,59.57,59.47,59.49,69554.0,54.057,54.0933,54.0025,54.0207,69554.0
2020-01-13 09:35:00,59.48,59.51,59.47,59.5,86760.0,54.0116,54.0388,54.0025,54.0297,86760.0
2020-01-13 09:40:00,59.49,59.5,59.43,59.49,147543.0,54.0207,54.0297,53.9662,54.0207,147543.0
2020-01-13 09:45:00,59.5,59.52,59.48,59.51,155294.0,54.0297,54.0479,54.0116,54.0388,155294.0
2020-01-13 09:50:00,59.51,59.52,59.49,59.51,55919.0,54.0388,54.0479,54.0207,54.0388,55919.0
2020-01-13 09:55:00,59.51,59.59,59.5,59.58,66355.0,54.0388,54.1115,54.0297,54.1024,66355.0
2020-01-13 10:00:00,59.58,59.59,59.56,59.56,41654.0,54.1024,54.1115,54.0842,54.0842,41654.0
2020-01-13 10:05:00,59.56,59.58,59.54,59.57,39207.0,54.0842,54.1024,54.0661,54.0933,39207.0
2020-01-13 10:10:00,59.57,59.57,59.53,59.54,38578.0,54.0933,54.0933,54.057,54.0661,38578.0
2020-01-13 10:15:00,59.54,59.56,59.52,59.53,87157.0,54.0661,54.0842,54.0479,54.057,87157.0
2020-01-13 10:20:00,59.53,59.57,59.52,59.56,59131.0,54.057,54.0933,54.0479,54.0842,59131.0
2020-01-13 10:25:00,59.57,59.59,59.57,59.59,57754.0,54.0933,54.1115,54.0933,54.1115,57754.0
2020-01-13 10:30:00,59.59,59.6,59.54,59.56,79859.0,54.1115,54.1206,54.0661,54.0842,79859.0
2020-01-13 10:35:00,59.56,59.59,59.54,59.57,77198.0,54.0842,54.1115,54.0661,54.0933,77198.0
2020-01-13 10:40:00,59.57,59.59,59.55,59.57,56746.0,54.0933,54.1115,54.0752,54.0933,56746.0
2020-01-13 10:45:00,59.57,59.6,59.56,59.59,56880.0,54.0933,54.1206,54.0842,54.1115,56880.0
2020-01-13 10:50:00,59.58,59.61,59.57,59.61,45977.0,54.1024,54.1296,54.0933,54.1296,45977.0
2020-01-13 10:55:00,59.61,59.63,59.61,59.62,49197.0,54.1296,54.1478,54.1296,54.1387,49197.0
2020-01-13 11:00:00,59.62,59.64,59.61,59.63,58756.0,54.1387,54.1569,54.1296,54.1478,58756.0
2020-01-13 11:05:00,59.63,59.64,59.62,59.63,116583.0,54.1478,54.1569,54.1387,54.1478,116583.0
2020-01-13 11:10:00,59.63,59.64,59.62,59.62,82973.0,54.1478,54.1569,54.1387,54.1387,82973.0
2020-01-13 11:15:00,59.63,59.65,59.61,59.63,99185.0,54.1478,54.166,54.1296,54.1478,99185.0
2020-01-13 11:20:00,59.63,59.65,59.62,59.64,696077.0,54.1478,54.166,54.1387,54.1569,696077.0
2020-01-13 11:25:00,59.64,59.66,59.61,59.63,335857.0,54.1569,54.175,54.1296,54.1478,335857.0
2020-01-13 11:30:00,59.64,59.67,59.62,59.66,128188.0,54.1569,54.1841,54.1387,54.175,128188.0
2020-01-13 11:35:00,59.66,59.66,59.63,59.64,87938.0,54.175,54.175,54.1478,54.1569,87938.0
2020-01-13 11:40:00,59.65,59.67,59.64,59.67,36554.0,54.166,54.1841,54.1569,54.1841,36554.0
2020-01-13 11:45:00,59.66,59.68,59.65,59.68,21178.0,54.175,54.1932,54.166,54.1932,21178.0
2020-01-13 11:50:00,59.68,59.7,59.67,59.68,70869.0,54.1932,54.2114,54.1841,54.1932,70869.0
2020-01-13 11:55:00,59.68,59.72,59.67,59.71,21820.0,54.1932,54.2295,54.1841,54.2204,21820.0
2020-01-13 12:00:00,59.71,59.74,59.71,59.73,71115.0,54.2204,54.2477,54.2204,54.2386,71115.0
2020-01-13 12:05:00,59.74,59.74,59.72,59.74,15886.0,54.2477,54.2477,54.2295,54.2477,15886.0
2020-01-13 12:10:00,59.74,59.79,59.73,59.79,77699.0,54.2477,54.2931,54.2386,54.2931,77699.0
2020-01-13 12:15:00,59.79,59.81,59.78,59.8,58262.0,54.2931,54.3112,54.284,54.3022,58262.0
2020-01-13 12:20:00,59.8,59.81,59.79,59.8,23414.0,54.3022,54.3112,54.2931,54.3022,23414.0
2020-01-13 12:25:00,59.79,59.8,59.79,59.8,2026.0,54.2931,54.3022,54.2931,54.3022,2026.0
2020-01-13 12:30:00,59.8,59.83,59.79,59.82,27217.0,54.3022,54.3294,54.2931,54.3203,27217.0
2020-01-13 12:35:00,59.82,59.83,59.8,59.82,36734.0,54.3203,54.3294,54.3022,54.3203,36734.0
2020-01-13 12:40:00,59.83,59.85,59.82,59.85,19238.0,54.3294,54.3476,54.3203,54.3476,19238.0
2020-01-13 12:45:00,59.84,59.86,59.84,59.85,30914.0,54.3385,54.3566,54.3385,54.3476,30914.0
2020-01-13 12:50:00,59.85,59.86,59.83,59.83,37569.0,54.3476,54.3566,54.3294,54.3294,37569.0
2020-01-13 12:55:00,59.83,59.84,59.82,59.83,16610.0,54.3294,54.3385,54.3203,54.3294,16610.0
2020-01-13 13:00:00,59.83,59.83,59.82,59.83,4570.0,54.3294,54.3294,54.3203,54.3294,4570.0
2020-01-13 13:05:00,59.82,59.86,59.82,59.85,12835.0,54.3203,54.3566,54.3203,54.3476,12835.0
2020-01-13 13:10:00,59.86,59.87,59.84,59.86,78850.0,54.3566,54.3657,54.3385,54.3566,78850.0
2020-01-13 13:15:00,59.86,59.87,59.84,59.87,85208.0,54.3566,54.3657,54.3385,54.3657,85208.0
2020-01-13 13:20:00,59.87,59.88,59.86,59.86,31307.0,54.3657,54.3748,54.3566,54.3566,31307.0
2020-01-13 13:25:00,59.86,59.86,59.85,59.85,5427.0,54.3566,54.3566,54.3476,54.3476,5427.0
2020-01-13 13:30:00,59.85,59.85,59.84,59.84,46487.0,54.3476,54.3476,54.3385,54.3385,46487.0
2020-01-13 13:35:00,59.84,59.84,59.82,59.82,25602.0,54.3385,54.3385,54.3203,54.3203,25602.0
2020-01-13 13:40:00,59.82,59.82,59.81,59.82,300.0,54.3203,54.3203,54.3112,54.3203,300.0
2020-01-13 13:45:00,59.82,59.83,59.81,59.83,23328.0,54.3203,54.3294,54.3112,54.3294,23328.0
2020-01-13 13:50:00,59.83,59.84,59.82,59.83,23361.0,54.3294,54.3385,54.3203,54.3294,23361.0
2020-01-13 13:55:00,59.83,59.84,59.81,59.82,31199.0,54.3294,54.3385,54.3112,54.3203,31199.0
2020-01-13 14:00:00,59.82,59.83,59.81,59.83,27537.0,54.3203,54.3294,54.3112,54.3294,27537.0
2020-01-13 14:05:00,59.83,59.85,59.82,59.83,43433.0,54.3294,54.3476,54.3203,54.3294,43433.0
2020-01-13 14:10:00,59.84,59.85,59.83,59.85,92886.0,54.3385,54.3476,54.3294,54.3476,92886.0
2020-01-13 14:15:00,59.85,59.85,59.82,59.84,82556.0,54.3476,54.3476,54.3203,54.3385,82556.0
2020-01-13 14:20:00,59.84,59.84,59.82,59.84,728238.0,54.3385,54.3385,54.3203,54.3385,728238.0
2020-01-13 14:25:00,59.84,59.85,59.83,59.84,122766.0,54.3385,54.3476,54.3294,54.3385,122766.0
2020-01-13 14:30:00,59.84,59.84,59.83,59.84,37585.0,54.3385,54.3385,54.3294,54.3385,37585.0
2020-01-13 14:35:00,59.84,59.84,59.83,59.84,23456.0,54.3385,54.3385,54.3294,54.3385,23456.0
2020-01-13 14:40:00,59.83,59.84,59.82,59.83,51655.0,54.3294,54.3385,54.3203,54.3294,51655.0
2020-01-13 14:45:00,59.83,59.83,59.82,59.83,6699.0,54.3294,54.3294,54.3203,54.3294,6699.0
2020-01-13 14:50:00,59.83,59.84,59.82,59.84,190709.0,54.3294,54.3385,54.3203,54.3385,190709.0
2020-01-13 14:55:00,59.84,59.84,59.83,59.84,16141.0,54.3385,54.3385,54.3294,54.3385,16141.0
2020-01-13 15:00:00,59.84,59.84,59.82,59.83,36713.0,54.3385,54.3385,54.3203,54.3294,36713.0
2020-01-13 15:05:00,59.83,59.83,59.82,59.82,26402.0,54.3294,54.3294,54.3203,54.3203,26402.0
2020-01-13 15:10:00,59.83,59.83,59.8,59.8,39716.0,54.3294,54.3294,54.3022,54.3022,39716.0
2020-01-13 15:15:00,59.8,59.8,59.79,59.79,59791.0,54.3022,54.3022,54.2931,54.2931,59791.0
2020-01-13 15:20:00,59.79,59.8,59.79,59.79,131001.0,54.2931,54.3022,54.2931,54.2931,131001.0
2020-01-13 15:25:00,59.79,59.8,59.77,59.77,474459.0,54.2931,54.3022,54.2749,54.2749,474459.0
2020-01-13 15:30:00,59.77,59.78,59.76,59.78,156693.0,54.2749,54.284,54.2658,54.284,156693.0
2020-01-13 15:35:00,59.78,59.78,59.77,59.78,38302.0,54.284,54.284,54.2749,54.284,38302.0
2020-01-13 15:40:00,59.78,59.79,59.77,59.77,56774.0,54.284,54.2931,54.2749,54.2749,56774.0
2020-01-13 15:45:00,59.78,59.78,59.77,59.78,54531.0,54.284,54.284,54.2749,54.284,54531.0
2020-01-13 15:50:00,59.78,59.83,59.78,59.83,162996.0,54.284,54.3294,54.284,54.3294,162996.0
2020-01-13 15:55:00,59.83,59.88,59.82,59.87,426705.0,54.3294,54.3748,54.3203,54.3657,426705.0
2020-01-14 09:30:00,59.71,59.73,59.69,59.72,155769.0,54.2204,54.2386,54.2023,54.2295,155769.0
2020-01-14 09:35:00,59.72,59.8,59.72,59.77,1089618.0,54.2295,54.3022,54.2295,54.2749,1089618.0
2020-01-14 09:40:00,59.77,59.77,59.72,59.76,425929.0,54.2749,54.2749,54.2295,54.2658,425929.0
2020-01-14 09:45:00,59.76,59.78,59.75,59.76,73677.0,54.2658,54.284,54.2568,54.2658,73677.0
2020-01-14 09:50:00,59.76,59.77,59.73,59.76,66194.0,54.2658,54.2749,54.2386,54.2658,66194.0
2020-01-14 09:55:00,59.76,59.76,59.74,59.74,69746.0,54.2658,54.2658,54.2477,54.2477,69746.0
2020-01-14 10:00:00,59.75,59.78,59.73,59.78,132435.0,54.2568,54.284,54.2386,54.284,132435.0
2020-01-14 10:05:00,59.78,59.79,59.77,59.79,86415.0,54.284,54.2931,54.2749,54.2931,86415.0
2020-01-14 10:10:00,59.79,59.82,59.78,59.82,46253.0,54.2931,54.3203,54.284,54.3203,46253.0
2020-01-14 10:15:00,59.81,59.81,59.79,59.79,45014.0,54.3112,54.3112,54.2931,54.2931,45014.0
2020-01-14 10:20:00,59.78,59.78,59.76,59.78,59126.0,54.284,54.284,54.2658,54.284,59126.0
2020-01-14 10:25:00,59.78,59.81,59.77,59.81,67910.0,54.284,54.3112,54.2749,54.3112,67910.0
2020-01-14 10:30:00,59.81,59.84,59.81,59.83,62016.0,54.3112,54.3385,54.3112,54.3294,62016.0
2020-01-14 10:35:00,59.83,59.85,59.82,59.84,92136.0,54.3294,54.3476,54.3203,54.3385,92136.0
2020-01-14 10:40:00,59.85,59.86,59.83,59.86,43268.0,54.3476,54.3566,54.3294,54.3566,43268.0
2020-01-14 10:45:00,59.86,59.86,59.82,59.83,101728.0,54.3566,54.3566,54.3203,54.3294,101728.0
2020-01-14 10:50:00,59.83,59.83,59.77,59.78,82346.0,54.3294,54.3294,54.2749,54.284,82346.0
2020-01-14 10:55:00,59.77,59.8,59.76,59.78,78228.0,54.2749,54.3022,54.2658,54.284,78228.0
2020-01-14 11:00:00,59.79,59.8,59.79,59.8,25040.0,54.2931,54.3022,54.2931,54.3022,25040.0
2020-01-14 11:05:00,59.8,59.82,59.79,59.82,60427.0,54.3022,54.3203,54.2931,54.3203,60427.0
2020-01-14 11:10:00,59.82,59.82,59.8,59.82,42237.0,54.3203,54.3203,54.3022,54.3203,42237.0
2020-01-14 11:15:00,59.82,59.82,59.8,59.8,66794.0,54.3203,54.3203,54.3022,54.3022,66794.0
2020-01-14 11:20:00,59.81,59.82,59.79,59.8,45197.0,54.3112,54.3203,54.2931,54.3022,45197.0
2020-01-14 11:25:00,59.8,59.81,59.79,59.8,71022.0,54.3022,54.3112,54.2931,54.3022,71022.0
2020-01-14 11:30:00,59.79,59.81,59.79,59.8,260811.0,54.2931,54.3112,54.2931,54.3022,260811.0
2020-01-14 11:35:00,59.8,59.81,59.79,59.8,60973.0,54.3022,54.3112,54.2931,54.3022,60973.0
2020-01-14 11:40:00,59.8,59.81,59.79,59.8,44890.0,54.3022,54.3112,54.2931,54.3022,44890.0
2020-01-14 11:45:00,59.8,59.81,59.79,59.8,36360.0,54.3022,54.3112,54.2931,54.3022,36360.0
2020-01-14 11:50:00,59.8,59.82,59.8,59.82,81352.0,54.3022,54.3203,54.3022,54.3203,81352.0
2020-01-14 11:55:00,59.82,59.83,59.81,59.83,201186.0,54.3203,54.3294,54.3112,54.3294,201186.0
2020-01-14 12:00:00,59.83,59.83,59.82,59.82,33411.0,54.3294,54.3294,54.3203,54.3203,33411.0
2020-01-14 12:05:00,59.83,59.84,59.82,59.84,38400.0,54.3294,54.3385,54.3203,54.3385,38400.0
2020-01-14 12:10:00,59.84,59.85,59.83,59.85,74592.0,54.3385,54.3476,54.3294,54.3476,74592.0
2020-01-14 12:15:00,59.85,59.85,59.84,59.85,67019.0,54.3476,54.3476,54.3385,54.3476,67019.0
2020-01-14 12:20:00,59.85,59.87,59.85,59.87,40280.0,54.3476,54.3657,54.3476,54.3657,40280.0
2020-01-14 12:25:00,59.87,59.87,59.85,59.85,11727.0,54.3657,54.3657,54.3476,54.3476,11727.0
2020-01-14 12:30:00,59.86,59.87,59.86,59.87,30443.0,54.3566,54.3657,54.3566,54.3657,30443.0
2020-01-14 12:35:00,59.87,59.88,59.87,59.88,9723.0,54.3657,54.3748,54.3657,54.3748,9723.0
2020-01-14 12:40:00,59.88,59.89,59.87,59.89,34766.0,54.3748,54.3839,54.3657,54.3839,34766.0
2020-01-14 12:45:00,59.89,59.89,59.87,59.88,64491.0,54.3839,54.3839,54.3657,54.3748,64491.0
2020-01-14 12:50:00,59.88,59.88,59.87,59.88,8798.0,54.3748,54.3748,54.3657,54.3748,8798.0
2020-01-14 12:55:00,59.88,59.9,59.88,59.89,16515.0,54.3748,54.393,54.3748,54.3839,16515.0
2020-01-14 13:00:00,59.89,59.93,59.88,59.93,34189.0,54.3839,54.4202,54.3748,54.4202,34189.0
2020-01-14 13:05:00,59.92,59.93,59.91,59.92,22681.0,54.4111,54.4202,54.4021,54.4111,22681.0
2020-01-14 13:10:00,59.92,59.92,59.91,59.92,66575.0,54.4111,54.4111,54.4021,54.4111,66575.0
2020-01-14 13:15:00,59.92,59.93,59.91,59.92,50329.0,54.4111,54.4202,54.4021,54.4111,50329.0
2020-01-14 13:20:00,59.91,59.93,59.91,59.93,23097.0,54.4021,54.4202,54.4021,54.4202,23097.0
2020-01-14 13:25:00,59.93,59.94,59.92,59.93,29934.0,54.4202,54.4293,54.4111,54.4202,29934.0
2020-01-14 13:30:00,59.94,59.95,59.93,59.95,8105.0,54.4293,54.4384,54.4202,54.4384,8105.0
2020-01-14 13:35:00,59.95,59.95,59.82,59.91,571657.0,54.4384,54.4384,54.3203,54.4021,571657.0
2020-01-14 13:40:00,59.92,59.92,59.83,59.83,182629.0,54.4111,54.4111,54.3294,54.3294,182629.0
2020-01-14 13:45:00,59.83,59.86,59.81,59.86,159179.0,54.3294,54.3566,54.3112,54.3566,159179.0
2020-01-14 13:50:00,59.86,59.88,59.85,59.86,37928.0,54.3566,54.3748,54.3476,54.3566,37928.0
2020-01-14 13:55:00,59.86,59.87,59.82,59.83,49305.0,54.3566,54.3657,54.3203,54.3294,49305.0
2020-01-14 14:00:00,59.83,59.84,59.76,59.78,71721.0,54.3294,54.3385,54.2658,54.284,71721.0
2020-01-14 14:05:00,59.79,59.81,59.77,59.79,52857.0,54.2931,54.3112,54.2749,54.2931,52857.0
2020-01-14 14:10:00,59.79,59.81,59.75,59.77,53505.0,54.2931,54.3112,54.2568,54.2749,53505.0
2020-01-14 14:15:00,59.78,59.8,59.76,59.79,48684.0,54.284,54.3022,54.2658,54.2931,48684.0
2020-01-14 14:20:00,59.78,59.83,59.78,59.82,44627.0,54.284,54.3294,54.284,54.3203,44627.0
2020-01-14 14:25:00,59.82,59.9,59.81,59.89,139222.0,54.3203,54.393,54.3112,54.3839,139222.0
2020-01-14 14:30:00,59.89,59.92,59.88,59.92,46544.0,54.3839,54.4111,54.3748,54.4111,46544.0
2020-01-14 14:35:00,59.91,59.93,59.91,59.92,41474.0,54.4021,54.4202,54.4021,54.4111,41474.0
2020-01-14 14:40:00,59.92,59.94,59.91,59.93,1880701.0,54.4111,54.4293,54.4021,54.4202,1880701.0
2020-01-14 14:45:00,59.93,59.94,59.91,59.92,28284.0,54.4202,54.4293,54.4021,54.4111,28284.0
2020-01-14 14:50:00,59.92,59.92,59.89,59.9,21387.0,54.4111,54.4111,54.3839,54.393,21387.0
2020-01-14 14:55:00,59.91,59.91,59.88,59.89,27766.0,54.4021,54.4021,54.3748,54.3839,27766.0
2020-01-14 15:00:00,59.89,59.9,59.86,59.87,45942.0,54.3839,54.393,54.3566,54.3657,45942.0
2020-01-14 15:05:00,59.87,59.88,59.84,59.84,47701.0,54.3657,54.3748,54.3385,54.3385,47701.0
2020-01-14 15:10:00,59.85,59.85,59.82,59.84,44067.0,54.3476,54.3476,54.3203,54.3385,44067.0
2020-01-14 15:15:00,59.83,59.87,59.83,59.86,59695.0,54.3294,54.3657,54.3294,54.3566,59695.0
2020-01-14 15:20:00,59.86,59.89,59.85,59.89,56662.0,54.3566,54.3839,54.3476,54.3839,56662.0
2020-01-14 15:25:00,59.89,59.89,59.85,59.86,74773.0,54.3839,54.3839,54.3476,54.3566,74773.0
2020-01-14 15:30:00,59.86,59.89,59.84,59.87,51561.0,54.3566,54.3839,54.3385,54.3657,51561.0
2020-01-14 15:35:00,59.86,59.88,59.86,59.88,96814.0,54.3566,54.3748,54.3566,54.3748,96814.0
2020-01-14 15:40:00,59.88,59.91,59.88,59.9,59072.0,54.3748,54.4021,54.3748,54.393,59072.0
2020-01-14 15:45:00,59.9,59.91,59.88,59.89,74884.0,54.393,54.4021,54.3748,54.3839,74884.0
2020-01-14 15:50:00,59.88,59.89,59.85,59.86,380579.0,54.3748,54.3839,54.3476,54.3566,380579.0
2020-01-14 15:55:00,59.86,59.91,59.85,59.89,290998.0,54.3566,54.4021,54.3476,54.3839,290998.0
2020-01-15 09:30:00,59.57,59.67,59.57,59.64,150168.0,54.0933,54.1841,54.0933,54.1569,150168.0
2020-01-15 09:35:00,59.64,59.68,59.63,59.66,140895.0,54.1569,54.1932,54.1478,54.175,140895.0
2020-01-15 09:40:00,59.66,59.67,59.64,59.65,88885.0,54.175,54.1841,54.1569,54.166,88885.0
2020-01-15 09:45:00,59.65,59.66,59.64,59.66,44368.0,54.166,54.175,54.1569,54.175,44368.0
2020-01-15 09:50:00,59.66,59.71,59.66,59.7,101128.0,54.175,54.2204,54.175,54.2114,101128.0
2020-01-15 09:55:00,59.7,59.72,59.69,59.7,37364.0,54.2114,54.2295,54.2023,54.2114,37364.0
2020-01-15 10:00:00,59.7,59.71,59.68,59.69,41153.0,54.2114,54.2204,54.1932,54.2023,41153.0
2020-01-15 10:05:00,59.69,59.71,59.69,59.7,15249.0,54.2023,54.2204,54.2023,54.2114,15249.0
2020-01-15 10:10:00,59.71,59.72,59.65,59.66,57627.0,54.2204,54.2295,54.166,54.175,57627.0
2020-01-15 10:15:00,59.66,59.67,59.63,59.64,100218.0,54.175,54.1841,54.1478,54.1569,100218.0
2020-01-15 10:20:00,59.65,59.65,59.61,59.62,45887.0,54.166,54.166,54.1296,54.1387,45887.0
2020-01-15 10:25:00,59.62,59.64,59.61,59.64,51812.0,54.1387,54.1569,54.1296,54.1569,51812.0
2020-01-15 10:30:00,59.64,59.65,59.63,59.65,36058.0,54.1569,54.166,54.1478,54.166,36058.0
2020-01-15 10:35:00,59.65,59.68,59.64,59.66,30003.0,54.166,54.1932,54.1569,54.175,30003.0
2020-01-15 10:40:00,59.66,59.67,59.64,59.65,58210.0,54.175,54.1841,54.1569,54.166,58210.0
2020-01-15 10:45:00,59.65,59.65,59.64,59.64,15131.0,54.166,54.166,54.1569,54.1569,15131.0
2020-01-15 10:50:00,59.64,59.65,59.62,59.64,28915.0,54.1569,54.166,54.1387,54.1569,28915.0
2020-01-15 10:55:00,59.64,59.67,59.64,59.66,33768.0,54.1569,54.1841,54.1569,54.175,33768.0
2020-01-15 11:00:00,59.66,59.68,59.64,59.67,42703.0,54.175,54.1932,54.1569,54.1841,42703.0
2020-01-15 11:05:00,59.67,59.67,59.63,59.64,19529.0,54.1841,54.1841,54.1478,54.1569,19529.0
2020-01-15 11:10:00,59.64,59.64,59.61,59.62,32759.0,54.1569,54.1569,54.1296,54.1387,32759.0
2020-01-15 11:15:00,59.63,59.65,59.62,59.62,40806.0,54.1478,54.166,54.1387,54.1387,40806.0
2020-01-15 11:20:00,59.63,59.65,59.63,59.64,18605.0,54.1478,54.166,54.1478,54.1569,18605.0
2020-01-15 11:25:00,59.64,59.65,59.62,59.64,50820.0,54.1569,54.166,54.1387,54.1569,50820.0
2020-01-15 11:30:00,59.64,59.68,59.63,59.68,1283688.0,54.1569,54.1932,54.1478,54.1932,1283688.0
2020-01-15 11:35:00,59.68,59.69,59.67,59.69,13598.0,54.1932,54.2023,54.1841,54.2023,13598.0
2020-01-15 11:40:00,59.69,59.71,59.69,59.69,48269.0,54.2023,54.2204,54.2023,54.2023,48269.0
2020-01-15 11:45:00,59.69,59.71,59.68,59.7,21050.0,54.2023,54.2204,54.1932,54.2114,21050.0
2020-01-15 11:50:00,59.7,59.71,59.68,59.69,25357.0,54.2114,54.2204,54.1932,54.2023,25357.0
2020-01-15 11:55:00,59.69,59.69,59.65,59.67,29316.0,54.2023,54.2023,54.166,54.1841,29316.0
2020-01-15 12:00:00,59.67,59.67,59.65,59.66,18130.0,54.1841,54.1841,54.166,54.175,18130.0
2020-01-15 12:05:00,59.66,59.67,59.65,59.67,5233.0,54.175,54.1841,54.166,54.1841,5233.0
2020-01-15 12:10:00,59.67,59.69,59.67,59.69,12194.0,54.1841,54.2023,54.1841,54.2023,12194.0
2020-01-15 12:15:00,59.69,59.69,59.68,59.68,106905.0,54.2023,54.2023,54.1932,54.1932,106905.0
2020-01-15 12:20:00,59.68,59.69,59.68,59.69,22393.0,54.1932,54.2023,54.1932,54.2023,22393.0
2020-01-15 12:25:00,59.69,59.69,59.68,59.68,34840.0,54.2023,54.2023,54.1932,54.1932,34840.0
2020-01-15 12:30:00,59.68,59.69,59.66,59.67,14736.0,54.1932,54.2023,54.175,54.1841,14736.0
2020-01-15 12:35:00,59.66,59.69,59.65,59.69,37071.0,54.175,54.2023,54.166,54.2023,37071.0
2020-01-15 12:40:00,59.69,59.69,59.67,59.68,20078.0,54.2023,54.2023,54.1841,54.1932,20078.0
2020-01-15 12:45:00,59.67,59.68,59.65,59.66,44763.0,54.1841,54.1932,54.166,54.175,44763.0
2020-01-15 12:50:00,59.66,59.66,59.63,59.65,44955.0,54.175,54.175,54.1478,54.166,44955.0
2020-01-15 12:55:00,59.65,59.65,59.63,59.64,135491.0,54.166,54.166,54.1478,54.1569,135491.0
2020-01-15 13:00:00,59.63,59.66,59.62,59.64,78523.0,54.1478,54.175,54.1387,54.1569,78523.0
2020-01-15 13:05:00,59.64,59.66,59.61,59.62,37306.0,54.1569,54.175,54.1296,54.1387,37306.0
2020-01-15 13:10:00,59.62,59.63,59.61,59.63,43635.0,54.1387,54.1478,54.1296,54.1478,43635.0
2020-01-15 13:15:00,59.62,59.65,59.61,59.64,22738.0,54.1387,54.166,54.1296,54.1569,22738.0
2020-01-15 13:20:00,59.64,59.65,59.61,59.62,18887.0,54.1569,54.166,54.1296,54.1387,18887.0
2020-01-15 13:25:00,59.61,59.63,59.61,59.62,14514.0,54.1296,54.1478,54.1296,54.1387,14514.0
2020-01-15 13:30:00,59.61,59.63,59.59,59.62,50847.0,54.1296,54.1478,54.1115,54.1387,50847.0
2020-01-15 13:35:00,59.61,59.62,59.6,59.62,17834.0,54.1296,54.1387,54.1206,54.1387,17834.0
2020-01-15 13:40:00,59.62,59.63,59.61,59.62,16172.0,54.1387,54.1478,54.1296,54.1387,16172.0
2020-01-15 13:45:00,59.62,59.63,59.61,59.62,3724.0,54.1387,54.1478,54.1296,54.1387,3724.0
2020-01-15 13:50:00,59.62,59.62,59.61,59.61,14833.0,54.1387,54.1387,54.1296,54.1296,14833.0
2020-01-15 13:55:00,59.61,59.62,59.59,59.61,27442.0,54.1296,54.1387,54.1115,54.1296,27442.0
2020-01-15 14:00:00,59.62,59.63,59.6,59.62,15624.0,54.1387,54.1478,54.1206,54.1387,15624.0
2020-01-15 14:05:00,59.62,59.65,59.62,59.65,60865.0,54.1387,54.166,54.1387,54.166,60865.0
2020-01-15 14:10:00,59.65,59.68,59.65,59.68,54793.0,54.166,54.1932,54.166,54.1932,54793.0
2020-01-15 14:15:00,59.68,59.68,59.67,59.68,165786.0,54.1932,54.1932,54.1841,54.1932,165786.0
2020-01-15 14:20:00,59.68,59.69,59.67,59.69,16102.0,54.1932,54.2023,54.1841,54.2023,16102.0
2020-01-15 14:25:00,59.69,59.69,59.68,59.69,5250.0,54.2023,54.2023,54.1932,54.2023,5250.0
2020-01-15 14:30:00,59.69,59.7,59.68,59.7,25275.0,54.2023,54.2114,54.1932,54.2114,25275.0
2020-01-15 14:35:00,59.71,59.71,59.7,59.71,47475.0,54.2204,54.2204,54.2114,54.2204,47475.0
2020-01-15 14:40:00,59.71,59.71,59.7,59.71,8111.0,54.2204,54.2204,54.2114,54.2204,8111.0
2020-01-15 14:45:00,59.71,59.71,59.69,59.7,87271.0,54.2204,54.2204,54.2023,54.2114,87271.0
2020-01-15 14:50:00,59.69,59.7,59.68,59.7,50049.0,54.2023,54.2114,54.1932,54.2114,50049.0
2020-01-15 14:55:00,59.7,59.71,59.68,59.68,94502.0,54.2114,54.2204,54.1932,54.1932,94502.0
2020-01-15 15:00:00,59.68,59.69,59.66,59.66,47685.0,54.1932,54.2023,54.175,54.175,47685.0
2020-01-15 15:05:00,59.66,59.67,59.64,59.65,37322.0,54.175,54.1841,54.1569,54.166,37322.0
2020-01-15 15:10:00,59.64,59.65,59.63,59.64,37772.0,54.1569,54.166,54.1478,54.1569,37772.0
2020-01-15 15:15:00,59.64,59.65,59.62,59.64,42430.0,54.1569,54.166,54.1387,54.1569,42430.0
2020-01-15 15:20:00,59.64,59.66,59.63,59.64,32355.0,54.1569,54.175,54.1478,54.1569,32355.0
2020-01-15 15:25:00,59.64,59.64,59.6,59.62,35030.0,54.1569,54.1569,54.1206,54.1387,35030.0
2020-01-15 15:30:00,59.61,59.61,59.56,59.58,48739.0,54.1296,54.1296,54.0842,54.1024,48739.0
2020-01-15 15:35:00,59.58,59.61,59.57,59.59,45358.0,54.1024,54.1296,54.0933,54.1115,45358.0
2020-01-15 15:40:00,59.59,59.6,59.58,59.59,47181.0,54.1115,54.1206,54.1024,54.1115,47181.0
2020-01-15 15:45:00,59.59,59.62,59.58,59.62,50445.0,54.1115,54.1387,54.1024,54.1387,50445.0
2020-01-15 15:50:00,59.62,59.64,59.61,59.63,67395.0,54.1387,54.1569,54.1296,54.1478,67395.0
2020-01-15 15:55:00,59.63,59.65,59.61,59.65,215618.0,54.1478,54.166,54.1296,54.166,215618.0
2020-01-16 09:30:00,59.61,59.61,59.57,59.57,122224.0,54.1296,54.1296,54.0933,54.0933,122224.0
2020-01-16 09:35:00,59.57,59.6,59.56,59.59,113553.0,54.0933,54.1206,54.0842,54.1115,113553.0
2020-01-16 09:40:00,59.59,59.62,59.59,59.62,77267.0,54.1115,54.1387,54.1115,54.1387,77267.0
2020-01-16 09:45:00,59.62,59.63,59.58,59.59,79757.0,54.1387,54.1478,54.1024,54.1115,79757.0
2020-01-16 09:50:00,59.59,59.62,59.58,59.61,50843.0,54.1115,54.1387,54.1024,54.1296,50843.0
2020-01-16 09:55:00,59.61,59.64,59.61,59.62,49688.0,54.1296,54.1569,54.1296,54.1387,49688.0
2020-01-16 10:00:00,59.62,59.66,59.61,59.63,65487.0,54.1387,54.175,54.1296,54.1478,65487.0
2020-01-16 10:05:00,59.63,59.65,59.62,59.64,35155.0,54.1478,54.166,54.1387,54.1569,35155.0
2020-01-16 10:10:00,59.64,59.65,59.63,59.65,48520.0,54.1569,54.166,54.1478,54.166,48520.0
2020-01-16 10:15:00,59.65,59.66,59.64,59.65,32289.0,54.166,54.175,54.1569,54.166,32289.0
2020-01-16 10:20:00,59.65,59.65,59.62,59.63,56836.0,54.166,54.166,54.1387,54.1478,56836.0
2020-01-16 10:25:00,59.63,59.67,59.62,59.66,33381.0,54.1478,54.1841,54.1387,54.175,33381.0
2020-01-16 10:30:00,59.66,59.67,59.65,59.67,25786.0,54.175,54.1841,54.166,54.1841,25786.0
2020-01-16 10:35:00,59.67,59.68,59.64,59.65,111488.0,54.1841,54.1932,54.1569,54.166,111488.0
2020-01-16 10:40:00,59.66,59.67,59.65,59.65,18219.0,54.175,54.1841,54.166,54.166,18219.0
2020-01-16 10:45:00,59.66,59.66,59.64,59.66,25738.0,54.175,54.175,54.1569,54.175,25738.0
2020-01-16 10:50:00,59.66,59.66,59.63,59.64,70050.0,54.175,54.175,54.1478,54.1569,70050.0
2020-01-16 10:55:00,59.64,59.65,59.63,59.64,49104.0,54.1569,54.166,54.1478,54.1569,49104.0
2020-01-16 11:00:00,59.64,59.64,59.61,59.63,21848.0,54.1569,54.1569,54.1296,54.1478,21848.0
2020-01-16 11:05:00,59.63,59.65,59.62,59.62,57195.0,54.1478,54.166,54.1387,54.1387,57195.0
2020-01-16 11:10:00,59.62,59.63,59.6,59.62,50414.0,54.1387,54.1478,54.1206,54.1387,50414.0
2020-01-16 11:15:00,59.61,59.62,59.6,59.6,41952.0,54.1296,54.1387,54.1206,54.1206,41952.0
2020-01-16 11:20:00,59.6,59.62,59.59,59.62,66895.0,54.1206,54.1387,54.1115,54.1387,66895.0
2020-01-16 11:25:00,59.62,59.64,59.6,59.63,62453.0,54.1387,54.1569,54.1206,54.1478,62453.0
2020-01-16 11:30:00,59.63,59.65,59.62,59.64,31158.0,54.1478,54.166,54.1387,54.1569,31158.0
2020-01-16 11:35:00,59.64,59.66,59.64,59.66,45974.0,54.1569,54.175,54.1569,54.175,45974.0
2020-01-16 11:40:00,59.65,59.67,59.65,59.67,67424.0,54.166,54.1841,54.166,54.1841,67424.0
2020-01-16 11:45:00,59.67,59.69,59.66,59.68,48638.0,54.1841,54.2023,54.175,54.1932,48638.0
2020-01-16 11:50:00,59.68,59.72,59.68,59.71,32078.0,54.1932,54.2295,54.1932,54.2204,32078.0
2020-01-16 11:55:00,59.71,59.72,59.7,59.71,19919.0,54.2204,54.2295,54.2114,54.2204,19919.0
2020-01-16 12:00:00,59.72,59.73,59.72,59.72,7607.0,54.2295,54.2386,54.2295,54.2295,7607.0
2020-01-16 12:05:00,59.72,59.73,59.71,59.72,19595.0,54.2295,54.2386,54.2204,54.2295,19595.0
2020-01-16 12:10:00,59.72,59.72,59.69,59.71,20415.0,54.2295,54.2295,54.2023,54.2204,20415.0
2020-01-16 12:15:00,59.71,59.71,59.69,59.69,4340.0,54.2204,54.2204,54.2023,54.2023,4340.0
2020-01-16 12:20:00,59.69,59.7,59.68,59.69,18737.0,54.2023,54.2114,54.1932,54.2023,18737.0
2020-01-16 12:25:00,59.69,59.69,59.66,59.67,85946.0,54.2023,54.2023,54.175,54.1841,85946.0
2020-01-16 12:30:00,59.67,59.68,59.66,59.68,45967.0,54.1841,54.1932,54.175,54.1932,45967.0
2020-01-16 12:35:00,59.67,59.68,59.66,59.68,13016.0,54.1841,54.1932,54.175,54.1932,13016.0
2020-01-16 12:40:00,59.68,59.68,59.67,59.68,46534.0,54.1932,54.1932,54.1841,54.1932,46534.0
2020-01-16 12:45:00,59.68,59.68,59.67,59.68,5386.0,54.1932,54.1932,54.1841,54.1932,5386.0
2020-01-16 12:50:00,59.68,59.68,59.66,59.67,113210.0,54.1932,54.1932,54.175,54.1841,113210.0
2020-01-16 12:55:00,59.67,59.67,59.64,59.65,63218.0,54.1841,54.1841,54.1569,54.166,63218.0
2020-01-16 13:00:00,59.65,59.65,59.63,59.64,38923.0,54.166,54.166,54.1478,54.1569,38923.0
2020-01-16 13:05:00,59.64,59.64,59.63,59.64,21441.0,54.1569,54.1569,54.1478,54.1569,21441.0
2020-01-16 13:10:00,59.64,59.64,59.62,59.62,35448.0,54.1569,54.1569,54.1387,54.1387,35448.0
2020-01-16 13:15:00,59.63,59.64,59.62,59.63,74673.0,54.1478,54.1569,54.1387,54.1478,74673.0
2020-01-16 13:20:00,59.62,59.63,59.62,59.63,7447.0,54.1387,54.1478,54.1387,54.1478,7447.0
2020-01-16 13:25:00,59.63,59.63,59.62,59.63,14088.0,54.1478,54.1478,54.1387,54.1478,14088.0
2020-01-16 13:30:00,59.63,59.65,59.61,59.63,98353.0,54.1478,54.166,54.1296,54.1478,98353.0
2020-01-16 13:35:00,59.63,59.64,59.62,59.64,67022.0,54.1478,54.1569,54.1387,54.1569,67022.0
2020-01-16 13:40:00,59.63,59.64,59.63,59.64,13835.0,54.1478,54.1569,54.1478,54.1569,13835.0
2020-01-16 13:45:00,59.64,59.64,59.63,59.63,18365.0,54.1569,54.1569,54.1478,54.1478,18365.0
2020-01-16 13:50:00,59.63,59.64,59.62,59.63,96602.0,54.1478,54.1569,54.1387,54.1478,96602.0
2020-01-16 13:55:00,59.63,59.63,59.62,59.63,24243.0,54.1478,54.1478,54.1387,54.1478,24243.0
2020-01-16 14:00:00,59.63,59.63,59.61,59.62,20670.0,54.1478,54.1478,54.1296,54.1387,20670.0
2020-01-16 14:05:00,59.62,59.62,59.61,59.62,8772.0,54.1387,54.1387,54.1296,54.1387,8772.0
2020-01-16 14:10:00,59.62,59.62,59.61,59.62,3019.0,54.1387,54.1387,54.1296,54.1387,3019.0
2020-01-16 14:15:00,59.62,59.62,59.61,59.62,11742.0,54.1387,54.1387,54.1296,54.1387,11742.0
2020-01-16 14:20:00,59.62,59.62,59.61,59.62,4204.0,54.1387,54.1387,54.1296,54.1387,4204.0
2020-01-16 14:25:00,59.62,59.63,59.61,59.63,24465.0,54.1387,54.1478,54.1296,54.1478,24465.0
2020-01-16 14:30:00,59.63,59.65,59.62,59.65,9050.0,54.1478,54.166,54.1387,54.166,9050.0
2020-01-16 14:35:00,59.65,59.65,59.64,59.65,5947.0,54.166,54.166,54.1569,54.166,5947.0
2020-01-16 14:40:00,59.65,59.65,59.64,59.65,35431.0,54.166,54.166,54.1569,54.166,35431.0
2020-01-16 14:45:00,59.65,59.65,59.64,59.65,28906.0,54.166,54.166,54.1569,54.166,28906.0
2020-01-16 14:50:00,59.65,59.65,59.64,59.65,6371.0,54.166,54.166,54.1569,54.166,6371.0
2020-01-16 14:55:00,59.65,59.68,59.65,59.67,35134.0,54.166,54.1932,54.166,54.1841,35134.0
2020-01-16 15:00:00,59.67,59.68,59.66,59.68,59711.0,54.1841,54.1932,54.175,54.1932,59711.0
2020-01-16 15:05:00,59.67,59.68,59.66,59.67,32759.0,54.1841,54.1932,54.175,54.1841,32759.0
2020-01-16 15:10:00,59.67,59.68,59.66,59.68,18617.0,54.1841,54.1932,54.175,54.1932,18617.0
2020-01-16 15:15:00,59.68,59.69,59.67,59.69,61143.0,54.1932,54.2023,54.1841,54.2023,61143.0
2020-01-16 15:20:00,59.68,59.69,59.67,59.69,87358.0,54.1932,54.2023,54.1841,54.2023,87358.0
2020-01-16 15:25:00,59.69,59.7,59.68,59.69,130152.0,54.2023,54.2114,54.1932,54.2023,130152.0
2020-01-16 15:30:00,59.69,59.69,59.68,59.69,32436.0,54.2023,54.2023,54.1932,54.2023,32436.0
2020-01-16 15:35:00,59.69,59.71,59.68,59.69,47577.0,54.2023,54.2204,54.1932,54.2023,47577.0
2020-01-16 15:40:00,59.69,59.7,59.68,59.7,15707.0,54.2023,54.2114,54.1932,54.2114,15707.0
2020-01-16 15:45:00,59.69,59.71,59.68,59.7,66673.0,54.2023,54.2204,54.1932,54.2114,66673.0
2020-01-16 15:50:00,59.7,59.74,59.7,59.73,171788.0,54.2114,54.2477,54.2114,54.2386,171788.0
2020-01-16 15:55:00,59.73,59.75,59.71,59.73,184444.0,54.2386,54.2568,54.2204,54.2386,184444.0
2020-01-17 09:30:00,59.7,59.7,59.63,59.65,149296.0,54.2114,54.2114,54.1478,54.166,149296.0
2020-01-17 09:35:00,59.65,59.66,59.62,59.62,92112.0,54.166,54.175,54.1387,54.1387,92112.0
2020-01-17 09:40:00,59.62,59.66,59.61,59.66,50697.0,54.1387,54.175,54.1296,54.175,50697.0
2020-01-17 09:45:00,59.66,59.66,59.65,59.66,124259.0,54.175,54.175,54.166,54.175,124259.0
2020-01-17 09:50:00,59.66,59.67,59.65,59.66,39493.0,54.175,54.1841,54.166,54.175,39493.0
2020-01-17 09:55:00,59.66,59.69,59.65,59.69,39067.0,54.175,54.2023,54.166,54.2023,39067.0
2020-01-17 10:00:00,59.69,59.7,59.68,59.68,32238.0,54.2023,54.2114,54.1932,54.1932,32238.0
2020-01-17 10:05:00,59.67,59.7,59.67,59.69,37364.0,54.1841,54.2114,54.1841,54.2023,37364.0
2020-01-17 10:10:00,59.69,59.69,59.67,59.67,44374.0,54.2023,54.2023,54.1841,54.1841,44374.0
2020-01-17 10:15:00,59.67,59.67,59.65,59.66,68036.0,54.1841,54.1841,54.166,54.175,68036.0
2020-01-17 10:20:00,59.66,59.66,59.65,59.66,50008.0,54.175,54.175,54.166,54.175,50008.0
2020-01-17 10:25:00,59.65,59.67,59.65,59.67,195550.0,54.166,54.1841,54.166,54.1841,195550.0
2020-01-17 10:30:00,59.67,59.67,59.65,59.65,36423.0,54.1841,54.1841,54.166,54.166,36423.0
2020-01-17 10:35:00,59.65,59.66,59.63,59.64,47773.0,54.166,54.175,54.1478,54.1569,47773.0
2020-01-17 10:40:00,59.64,59.65,59.63,59.65,58812.0,54.1569,54.166,54.1478,54.166,58812.0
2020-01-17 10:45:00,59.65,59.66,59.63,59.66,32177.0,54.166,54.175,54.1478,54.175,32177.0
2020-01-17 10:50:00,59.65,59.66,59.63,59.64,10665.0,54.166,54.175,54.1478,54.1569,10665.0
2020-01-17 10:55:00,59.64,59.66,59.63,59.64,92471.0,54.1569,54.175,54.1478,54.1569,92471.0
2020-01-17 11:00:00,59.64,59.65,59.63,59.65,4580.0,54.1569,54.166,54.1478,54.166,4580.0
2020-01-17 11:05:00,59.64,59.65,59.62,59.63,20187.0,54.1569,54.166,54.1387,54.1478,20187.0
2020-01-17 11:10:00,59.63,59.63,59.6,59.6,68219.0,54.1478,54.1478,54.1206,54.1206,68219.0
2020-01-17 11:15:00,59.6,59.62,59.58,59.59,53606.0,54.1206,54.1387,54.1024,54.1115,53606.0
2020-01-17 11:20:00,59.59,59.59,59.57,59.59,18517.0,54.1115,54.1115,54.0933,54.1115,18517.0
2020-01-17 11:25:00,59.59,59.61,59.57,59.61,17590.0,54.1115,54.1296,54.0933,54.1296,17590.0
2020-01-17 11:30:00,59.61,59.64,59.61,59.63,12010.0,54.1296,54.1569,54.1296,54.1478,12010.0
2020-01-17 11:35:00,59.63,59.65,59.62,59.65,6792.0,54.1478,54.166,54.1387,54.166,6792.0
2020-01-17 11:40:00,59.64,59.66,59.64,59.66,34857.0,54.1569,54.175,54.1569,54.175,34857.0
2020-01-17 11:45:00,59.65,59.66,59.64,59.65,19561.0,54.166,54.175,54.1569,54.166,19561.0
2020-01-17 11:50:00,59.65,59.67,59.64,59.65,32243.0,54.166,54.1841,54.1569,54.166,32243.0
2020-01-17 11:55:00,59.65,59.66,59.64,59.66,15245.0,54.166,54.175,54.1569,54.175,15245.0
2020-01-17 12:00:00,59.66,59.66,59.65,59.65,3880.0,54.175,54.175,54.166,54.166,3880.0
2020-01-17 12:05:00,59.65,59.65,59.64,59.64,10680.0,54.166,54.166,54.1569,54.1569,10680.0
2020-01-17 12:10:00,59.65,59.68,59.64,59.68,162959.0,54.166,54.1932,54.1569,54.1932,162959.0
2020-01-17 12:15:00,59.67,59.68,59.66,59.68,31673.0,54.1841,54.1932,54.175,54.1932,31673.0
2020-01-17 12:20:00,59.68,59.68,59.66,59.67,15204.0,54.1932,54.1932,54.175,54.1841,15204.0
2020-01-17 12:25:00,59.67,59.68,59.66,59.68,12104.0,54.1841,54.1932,54.175,54.1932,12104.0
2020-01-17 12:30:00,59.68,59.68,59.66,59.66,9932.0,54.1932,54.1932,54.175,54.175,9932.0
2020-01-17 12:35:00,59.67,59.67,59.66,59.66,37322.0,54.1841,54.1841,54.175,54.175,37322.0
2020-01-17 12:40:00,59.67,59.67,59.66,59.67,33822.0,54.1841,54.1841,54.175,54.1841,33822.0
2020-01-17 12:45:00,59.66,59.66,59.65,59.66,12703.0,54.175,54.175,54.166,54.175,12703.0
2020-01-17 12:50:00,59.66,59.67,59.65,59.67,18897.0,54.175,54.1841,54.166,54.1841,18897.0
2020-01-17 12:55:00,59.66,59.66,59.65,59.66,6777.0,54.175,54.175,54.166,54.175,6777.0
2020-01-17 13:00:00,59.65,59.67,59.65,59.66,36525.0,54.166,54.1841,54.166,54.175,36525.0
2020-01-17 13:05:00,59.66,59.67,59.65,59.66,3088.0,54.175,54.1841,54.166,54.175,3088.0
2020-01-17 13:10:00,59.67,59.67,59.66,59.67,2100.0,54.1841,54.1841,54.175,54.1841,2100.0
2020-01-17 13:15:00,59.67,59.68,59.66,59.68,33038.0,54.1841,54.1932,54.175,54.1932,33038.0
2020-01-17 13:20:00,59.68,59.68,59.67,59.68,2915.0,54.1932,54.1932,54.1841,54.1932,2915.0
2020-01-17 13:25:00,59.68,59.68,59.66,59.67,7114.0,54.1932,54.1932,54.175,54.1841,7114.0
2020-01-17 13:30:00,59.67,59.68,59.66,59.68,11789.0,54.1841,54.1932,54.175,54.1932,11789.0
2020-01-17 13:35:00,59.68,59.68,59.67,59.68,5104.0,54.1932,54.1932,54.1841,54.1932,5104.0
2020-01-17 13:40:00,59.68,59.68,59.66,59.67,15889.0,54.1932,54.1932,54.175,54.1841,15889.0
2020-01-17 13:45:00,59.67,59.68,59.66,59.68,14797.0,54.1841,54.1932,54.175,54.1932,14797.0
2020-01-17 13:50:00,59.68,59.68,59.67,59.68,3600.0,54.1932,54.1932,54.1841,54.1932,3600.0
2020-01-17 13:55:00,59.68,59.69,59.67,59.69,31364.0,54.1932,54.2023,54.1841,54.2023,31364.0
2020-01-17 14:00:00,59.68,59.69,59.68,59.68,22480.0,54.1932,54.2023,54.1932,54.1932,22480.0
2020-01-17 14:05:00,59.68,59.69,59.68,59.69,14573.0,54.1932,54.2023,54.1932,54.2023,14573.0
2020-01-17 14:10:00,59.69,59.69,59.68,59.69,5672.0,54.2023,54.2023,54.1932,54.2023,5672.0
2020-01-17 14:15:00,59.69,59.69,59.68,59.69,5671.0,54.2023,54.2023,54.1932,54.2023,5671.0
2020-01-17 14:20:00,59.69,59.69,59.67,59.68,91229.0,54.2023,54.2023,54.1841,54.1932,91229.0
2020-01-17 14:25:00,59.68,59.69,59.67,59.69,19358.0,54.1932,54.2023,54.1841,54.2023,19358.0
2020-01-17 14:30:00,59.69,59.7,59.68,59.69,77970.0,54.2023,54.2114,54.1932,54.2023,77970.0
2020-01-17 14:35:00,59.69,59.7,59.68,59.69,32584.0,54.2023,54.2114,54.1932,54.2023,32584.0
2020-01-17 14:40:00,59.68,59.69,59.68,59.69,9096.0,54.1932,54.2023,54.1932,54.2023,9096.0
2020-01-17 14:45:00,59.69,59.7,59.68,59.69,67146.0,54.2023,54.2114,54.1932,54.2023,67146.0
2020-01-17 14:50:00,59.69,59.69,59.68,59.69,11567.0,54.2023,54.2023,54.1932,54.2023,11567.0
2020-01-17 14:55:00,59.69,59.7,59.68,59.7,33363.0,54.2023,54.2114,54.1932,54.2114,33363.0
2020-01-17 15:00:00,59.69,59.7,59.69,59.7,6293.0,54.2023,54.2114,54.2023,54.2114,6293.0
2020-01-17 15:05:00,59.7,59.7,59.68,59.68,10618.0,54.2114,54.2114,54.1932,54.1932,10618.0
2020-01-17 15:10:00,59.68,59.69,59.67,59.69,18330.0,54.1932,54.2023,54.1841,54.2023,18330.0
2020-01-17 15:15:00,59.68,59.7,59.68,59.68,56906.0,54.1932,54.2114,54.1932,54.1932,56906.0
2020-01-17 15:20:00,59.69,59.69,59.68,59.69,38801.0,54.2023,54.2023,54.1932,54.2023,38801.0
2020-01-17 15:25:00,59.68,59.7,59.68,59.69,65587.0,54.1932,54.2114,54.1932,54.2023,65587.0
2020-01-17 15:30:00,59.69,59.71,59.68,59.71,34887.0,54.2023,54.2204,54.1932,54.2204,34887.0
2020-01-17 15:35:00,59.71,59.71,59.69,59.7,34457.0,54.2204,54.2204,54.2023,54.2114,34457.0
2020-01-17 15:40:00,59.7,59.71,59.69,59.71,53140.0,54.2114,54.2204,54.2023,54.2204,53140.0
2020-01-17 15:45:00,59.71,59.71,59.7,59.71,27001.0,54.2204,54.2204,54.2114,54.2204,27001.0
2020-01-17 15:50:00,59.71,59.75,59.7,59.75,132946.0,54.2204,54.2568,54.2114,54.2568,132946.0
2020-01-17 15:55:00,59.75,59.78,59.74,59.77,468744.0,54.2568,54.284,54.2477,54.2749,468744.0
2020-01-21 09:30:00,59.67,59.72,59.63,59.7,109478.0,54.1841,54.2295,54.1478,54.2114,109478.0
2020-01-21 09:35:00,59.7,59.7,59.66,59.66,13704.0,54.2114,54.2114,54.175,54.175,13704.0
2020-01-21 09:40:00,59.67,59.68,59.65,59.66,19291.0,54.1841,54.1932,54.166,54.175,19291.0
2020-01-21 09:45:00,59.67,59.69,59.65,59.67,44222.0,54.1841,54.2023,54.166,54.1841,44222.0
2020-01-21 09:50:00,59.67,59.68,59.65,59.67,45580.0,54.1841,54.1932,54.166,54.1841,45580.0
2020-01-21 09:55:00,59.67,59.68,59.63,59.64,151633.0,54.1841,54.1932,54.1478,54.1569,151633.0
2020-01-21 10:00:00,59.64,59.69,59.63,59.66,382262.0,54.1569,54.2023,54.1478,54.175,382262.0
2020-01-21 10:05:00,59.67,59.67,59.65,59.66,67522.0,54.1841,54.1841,54.166,54.175,67522.0
2020-01-21 10:10:00,59.66,59.66,59.64,59.64,32301.0,54.175,54.175,54.1569,54.1569,32301.0
2020-01-21 10:15:00,59.64,59.65,59.59,59.6,332883.0,54.1569,54.166,54.1115,54.1206,332883.0
2020-01-21 10:20:00,59.6,59.63,59.59,59.63,289316.0,54.1206,54.1478,54.1115,54.1478,289316.0
2020-01-21 10:25:00,59.62,59.67,59.62,59.67,206614.0,54.1387,54.1841,54.1387,54.1841,206614.0
2020-01-21 10:30:00,59.67,59.67,59.62,59.62,117114.0,54.1841,54.1841,54.1387,54.1387,117114.0
2020-01-21 10:35:00,59.62,59.66,59.62,59.63,146290.0,54.1387,54.175,54.1387,54.1478,146290.0
2020-01-21 10:40:00,59.63,59.63,59.6,59.62,503325.0,54.1478,54.1478,54.1206,54.1387,503325.0
2020-01-21 10:45:00,59.62,59.62,59.59,59.6,144748.0,54.1387,54.1387,54.1115,54.1206,144748.0
2020-01-21 10:50:00,59.6,59.61,59.57,59.6,240144.0,54.1206,54.1296,54.0933,54.1206,240144.0
2020-01-21 10:55:00,59.6,59.61,59.57,59.58,82092.0,54.1206,54.1296,54.0933,54.1024,82092.0
2020-01-21 11:00:00,59.57,59.6,59.57,59.59,56502.0,54.0933,54.1206,54.0933,54.1115,56502.0
2020-01-21 11:05:00,59.59,59.61,59.58,59.6,71245.0,54.1115,54.1296,54.1024,54.1206,71245.0
2020-01-21 11:10:00,59.6,59.62,59.59,59.61,101507.0,54.1206,54.1387,54.1115,54.1296,101507.0
2020-01-21 11:15:00,59.61,59.63,59.61,59.63,37966.0,54.1296,54.1478,54.1296,54.1478,37966.0
2020-01-21 11:20:00,59.63,59.63,59.61,59.62,84912.0,54.1478,54.1478,54.1296,54.1387,84912.0
2020-01-21 11:25:00,59.63,59.63,59.61,59.62,44684.0,54.1478,54.1478,54.1296,54.1387,44684.0
2020-01-21 11:30:00,59.63,59.64,59.63,59.63,79357.0,54.1478,54.1569,54.1478,54.1478,79357.0
2020-01-21 11:35:00,59.63,59.64,59.62,59.64,15262.0,54.1478,54.1569,54.1387,54.1569,15262.0
2020-01-21 11:40:00,59.64,59.65,59.63,59.65,103270.0,54.1569,54.166,54.1478,54.166,103270.0
2020-01-21 11:45:00,59.65,59.66,59.64,59.65,43474.0,54.166,54.175,54.1569,54.166,43474.0
2020-01-21 11:50:00,59.65,59.66,59.63,59.66,60690.0,54.166,54.175,54.1478,54.175,60690.0
2020-01-21 11:55:00,59.66,59.66,59.64,59.65,13228.0,54.175,54.175,54.1569,54.166,13228.0
2020-01-21 12:00:00,59.64,59.65,59.62,59.64,27144.0,54.1569,54.166,54.1387,54.1569,27144.0
2020-01-21 12:05:00,59.64,59.64,59.62,59.64,51662.0,54.1569,54.1569,54.1387,54.1569,51662.0
2020-01-21 12:10:00,59.64,59.64,59.62,59.63,20092.0,54.1569,54.1569,54.1387,54.1478,20092.0
2020-01-21 12:15:00,59.63,59.63,59.61,59.62,14264.0,54.1478,54.1478,54.1296,54.1387,14264.0
2020-01-21 12:20:00,59.62,59.64,59.62,59.64,15403.0,54.1387,54.1569,54.1387,54.1569,15403.0
2020-01-21 12:25:00,59.64,59.65,59.63,59.63,26077.0,54.1569,54.166,54.1478,54.1478,26077.0
2020-01-21 12:30:00,59.64,59.65,59.63,59.65,47155.0,54.1569,54.166,54.1478,54.166,47155.0
2020-01-21 12:35:00,59.65,59.66,59.65,59.66,11580.0,54.166,54.175,54.166,54.175,11580.0
2020-01-21 12:40:00,59.66,59.66,59.63,59.63,23877.0,54.175,54.175,54.1478,54.1478,23877.0
2020-01-21 12:45:00,59.63,59.64,59.62,59.63,18717.0,54.1478,54.1569,54.1387,54.1478,18717.0
2020-01-21 12:50:00,59.64,59.64,59.63,59.64,4496.0,54.1569,54.1569,54.1478,54.1569,4496.0
2020-01-21 12:55:00,59.64,59.65,59.63,59.65,10408.0,54.1569,54.166,54.1478,54.166,10408.0
2020-01-21 13:00:00,59.65,59.65,59.64,59.65,17445.0,54.166,54.166,54.1569,54.166,17445.0
2020-01-21 13:05:00,59.64,59.65,59.64,59.64,8795.0,54.1569,54.166,54.1569,54.1569,8795.0
2020-01-21 13:10:00,59.65,59.65,59.63,59.63,22780.0,54.166,54.166,54.1478,54.1478,22780.0
2020-01-21 13:15:00,59.64,59.64,59.59,59.6,76141.0,54.1569,54.1569,54.1115,54.1206,76141.0
2020-01-21 13:20:00,59.6,59.6,59.57,59.58,58710.0,54.1206,54.1206,54.0933,54.1024,58710.0
2020-01-21 13:25:00,59.59,59.6,59.56,59.58,92589.0,54.1115,54.1206,54.0842,54.1024,92589.0
2020-01-21 13:30:00,59.57,59.58,59.54,59.55,72243.0,54.0933,54.1024,54.0661,54.0752,72243.0
2020-01-21 13:35:00,59.55,59.56,59.54,59.54,52226.0,54.0752,54.0842,54.0661,54.0661,52226.0
2020-01-21 13:40:00,59.55,59.57,59.52,59.55,32967.0,54.0752,54.0933,54.0479,54.0752,32967.0
2020-01-21 13:45:00,59.56,59.57,59.54,59.55,51983.0,54.0842,54.0933,54.0661,54.0752,51983.0
2020-01-21 13:50:00,59.55,59.56,59.51,59.53,44141.0,54.0752,54.0842,54.0388,54.057,44141.0
2020-01-21 13:55:00,59.53,59.54,59.51,59.52,34812.0,54.057,54.0661,54.0388,54.0479,34812.0
2020-01-21 14:00:00,59.51,59.53,59.49,59.53,44242.0,54.0388,54.057,54.0207,54.057,44242.0
2020-01-21 14:05:00,59.54,59.54,59.51,59.53,52116.0,54.0661,54.0661,54.0388,54.057,52116.0
2020-01-21 14:10:00,59.54,59.56,59.53,59.55,259173.0,54.0661,54.0842,54.057,54.0752,259173.0
2020-01-21 14:15:00,59.55,59.57,59.54,59.56,31318.0,54.0752,54.0933,54.0661,54.0842,31318.0
2020-01-21 14:20:00,59.55,59.56,59.54,59.55,39567.0,54.0752,54.0842,54.0661,54.0752,39567.0
2020-01-21 14:25:00,59.55,59.56,59.54,59.55,19916.0,54.0752,54.0842,54.0661,54.0752,19916.0
2020-01-21 14:30:00,59.55,59.56,59.52,59.53,80865.0,54.0752,54.0842,54.0479,54.057,80865.0
2020-01-21 14:35:00,59.53,59.55,59.52,59.55,63720.0,54.057,54.0752,54.0479,54.0752,63720.0
2020-01-21 14:40:00,59.55,59.56,59.54,59.55,50426.0,54.0752,54.0842,54.0661,54.0752,50426.0
2020-01-21 14:45:00,59.55,59.55,59.52,59.53,84512.0,54.0752,54.0752,54.0479,54.057,84512.0
2020-01-21 14:50:00,59.53,59.54,59.5,59.54,33384.0,54.057,54.0661,54.0297,54.0661,33384.0
2020-01-21 14:55:00,59.54,59.56,59.53,59.55,22014.0,54.0661,54.0842,54.057,54.0752,22014.0
2020-01-21 15:00:00,59.56,59.58,59.55,59.58,28533.0,54.0842,54.1024,54.0752,54.1024,28533.0
2020-01-21 15:05:00,59.57,59.58,59.56,59.58,27227.0,54.0933,54.1024,54.0842,54.1024,27227.0
2020-01-21 15:10:00,59.58,59.59,59.56,59.58,11902.0,54.1024,54.1115,54.0842,54.1024,11902.0
2020-01-21 15:15:00,59.58,59.58,59.55,59.55,57857.0,54.1024,54.1024,54.0752,54.0752,57857.0
2020-01-21 15:20:00,59.55,59.56,59.53,59.53,36234.0,54.0752,54.0842,54.057,54.057,36234.0
2020-01-21 15:25:00,59.53,59.54,59.52,59.54,46521.0,54.057,54.0661,54.0479,54.0661,46521.0
2020-01-21 15:30:00,59.54,59.56,59.52,59.53,73145.0,54.0661,54.0842,54.0479,54.057,73145.0
2020-01-21 15:35:00,59.53,59.53,59.5,59.52,34416.0,54.057,54.057,54.0297,54.0479,34416.0
2020-01-21 15:40:00,59.52,59.52,59.49,59.51,32752.0,54.0479,54.0479,54.0207,54.0388,32752.0
2020-01-21 15:45:00,59.51,59.51,59.47,59.48,157003.0,54.0388,54.0388,54.0025,54.0116,157003.0
2020-01-21 15:50:00,59.48,59.49,59.46,59.47,94282.0,54.0116,54.0207,53.9934,54.0025,94282.0
2020-01-21 15:55:00,59.47,59.49,59.43,59.44,558965.0,54.0025,54.0207,53.9662,53.9753,558965.0
2020-01-22 09:30:00,59.81,59.81,59.77,59.79,61923.0,54.3112,54.3112,54.2749,54.2931,61923.0
2020-01-22 09:35:00,59.8,59.82,59.79,59.8,92575.0,54.3022,54.3203,54.2931,54.3022,92575.0
2020-01-22 09:40:00,59.8,59.83,59.8,59.82,49971.0,54.3022,54.3294,54.3022,54.3203,49971.0
2020-01-22 09:45:00,59.82,59.83,59.8,59.83,36727.0,54.3203,54.3294,54.3022,54.3294,36727.0
2020-01-22 09:50:00,59.83,59.83,59.8,59.8,23794.0,54.3294,54.3294,54.3022,54.3022,23794.0
2020-01-22 09:55:00,59.8,59.84,59.8,59.84,52596.0,54.3022,54.3385,54.3022,54.3385,52596.0
2020-01-22 10:00:00,59.84,59.85,59.82,59.82,43206.0,54.3385,54.3476,54.3203,54.3203,43206.0
2020-01-22 10:05:00,59.81,59.81,59.78,59.81,45794.0,54.3112,54.3112,54.284,54.3112,45794.0
2020-01-22 10:10:00,59.8,59.81,59.78,59.78,67110.0,54.3022,54.3112,54.284,54.284,67110.0
2020-01-22 10:15:00,59.77,59.79,59.77,59.79,26973.0,54.2749,54.2931,54.2749,54.2931,26973.0
2020-01-22 10:20:00,59.79,59.81,59.78,59.8,22324.0,54.2931,54.3112,54.284,54.3022,22324.0
2020-01-22 10:25:00,59.8,59.83,59.8,59.81,63810.0,54.3022,54.3294,54.3022,54.3112,63810.0
2020-01-22 10:30:00,59.81,59.83,59.8,59.82,37079.0,54.3112,54.3294,54.3022,54.3203,37079.0
2020-01-22 10:35:00,59.82,59.83,59.81,59.83,93791.0,54.3203,54.3294,54.3112,54.3294,93791.0
2020-01-22 10:40:00,59.83,59.86,59.83,59.86,106806.0,54.3294,54.3566,54.3294,54.3566,106806.0
2020-01-22 10:45:00,59.86,59.86,59.82,59.82,24768.0,54.3566,54.3566,54.3203,54.3203,24768.0
2020-01-22 10:50:00,59.81,59.82,59.8,59.8,34202.0,54.3112,54.3203,54.3022,54.3022,34202.0
2020-01-22 10:55:00,59.8,59.8,59.76,59.77,61169.0,54.3022,54.3022,54.2658,54.2749,61169.0
2020-01-22 11:00:00,59.77,59.78,59.75,59.76,43685.0,54.2749,54.284,54.2568,54.2658,43685.0
2020-01-22 11:05:00,59.75,59.76,59.73,59.76,39364.0,54.2568,54.2658,54.2386,54.2658,39364.0
2020-01-22 11:10:00,59.75,59.76,59.72,59.73,60821.0,54.2568,54.2658,54.2295,54.2386,60821.0
2020-01-22 11:15:00,59.72,59.73,59.71,59.73,15559.0,54.2295,54.2386,54.2204,54.2386,15559.0
2020-01-22 11:20:00,59.73,59.74,59.71,59.73,48675.0,54.2386,54.2477,54.2204,54.2386,48675.0
2020-01-22 11:25:00,59.73,59.74,59.72,59.72,43428.0,54.2386,54.2477,54.2295,54.2295,43428.0
2020-01-22 11:30:00,59.72,59.75,59.71,59.75,38577.0,54.2295,54.2568,54.2204,54.2568,38577.0
2020-01-22 11:35:00,59.75,59.76,59.73,59.74,14684.0,54.2568,54.2658,54.2386,54.2477,14684.0
2020-01-22 11:40:00,59.74,59.75,59.71,59.72,38230.0,54.2477,54.2568,54.2204,54.2295,38230.0
2020-01-22 11:45:00,59.71,59.72,59.68,59.68,34373.0,54.2204,54.2295,54.1932,54.1932,34373.0
2020-01-22 11:50:00,59.68,59.72,59.67,59.71,35814.0,54.1932,54.2295,54.1841,54.2204,35814.0
2020-01-22 11:55:00,59.71,59.71,59.68,59.69,20264.0,54.2204,54.2204,54.1932,54.2023,20264.0
2020-01-22 12:00:00,59.7,59.7,59.67,59.67,27247.0,54.2114,54.2114,54.1841,54.1841,27247.0
2020-01-22 12:05:00,59.67,59.69,59.67,59.68,19563.0,54.1841,54.2023,54.1841,54.1932,19563.0
2020-01-22 12:10:00,59.68,59.7,59.67,59.67,9909.0,54.1932,54.2114,54.1841,54.1841,9909.0
2020-01-22 12:15:00,59.67,59.68,59.64,59.65,35275.0,54.1841,54.1932,54.1569,54.166,35275.0
2020-01-22 12:20:00,59.64,59.65,59.64,59.65,12326.0,54.1569,54.166,54.1569,54.166,12326.0
2020-01-22 12:25:00,59.64,59.65,59.63,59.64,31624.0,54.1569,54.166,54.1478,54.1569,31624.0
2020-01-22 12:30:00,59.64,59.66,59.64,59.66,14989.0,54.1569,54.175,54.1569,54.175,14989.0
2020-01-22 12:35:00,59.66,59.66,59.65,59.66,11554.0,54.175,54.175,54.166,54.175,11554.0
2020-01-22 12:40:00,59.66,59.68,59.66,59.68,29737.0,54.175,54.1932,54.175,54.1932,29737.0
2020-01-22 12:45:00,59.68,59.69,59.68,59.68,5352.0,54.1932,54.2023,54.1932,54.1932,5352.0
2020-01-22 12:50:00,59.68,59.69,59.67,59.69,16798.0,54.1932,54.2023,54.1841,54.2023,16798.0
2020-01-22 12:55:00,59.69,59.7,59.68,59.7,6676.0,54.2023,54.2114,54.1932,54.2114,6676.0
2020-01-22 13:00:00,59.7,59.7,59.68,59.7,38330.0,54.2114,54.2114,54.1932,54.2114,38330.0
2020-01-22 13:05:00,59.69,59.7,59.69,59.69,14100.0,54.2023,54.2114,54.2023,54.2023,14100.0
2020-01-22 13:10:00,59.7,59.7,59.67,59.69,39613.0,54.2114,54.2114,54.1841,54.2023,39613.0
2020-01-22 13:15:00,59.7,59.71,59.69,59.71,13825.0,54.2114,54.2204,54.2023,54.2204,13825.0
2020-01-22 13:20:00,59.71,59.73,59.7,59.73,520635.0,54.2204,54.2386,54.2114,54.2386,520635.0
2020-01-22 13:25:00,59.72,59.74,59.72,59.74,20823.0,54.2295,54.2477,54.2295,54.2477,20823.0
2020-01-22 13:30:00,59.74,59.74,59.73,59.74,14213.0,54.2477,54.2477,54.2386,54.2477,14213.0
2020-01-22 13:35:00,59.73,59.75,59.73,59.74,28649.0,54.2386,54.2568,54.2386,54.2477,28649.0
2020-01-22 13:40:00,59.75,59.76,59.74,59.74,68916.0,54.2568,54.2658,54.2477,54.2477,68916.0
2020-01-22 13:45:00,59.74,59.75,59.72,59.75,27536.0,54.2477,54.2568,54.2295,54.2568,27536.0
2020-01-22 13:50:00,59.74,59.74,59.73,59.74,6621.0,54.2477,54.2477,54.2386,54.2477,6621.0
2020-01-22 13:55:00,59.74,59.74,59.71,59.71,316025.0,54.2477,54.2477,54.2204,54.2204,316025.0
2020-01-22 14:00:00,59.71,59.73,59.7,59.72,442596.0,54.2204,54.2386,54.2114,54.2295,442596.0
2020-01-22 14:05:00,59.72,59.72,59.71,59.72,44763.0,54.2295,54.2295,54.2204,54.2295,44763.0
2020-01-22 14:10:00,59.72,59.73,59.7,59.72,22956.0,54.2295,54.2386,54.2114,54.2295,22956.0
2020-01-22 14:15:00,59.72,59.72,59.7,59.7,41208.0,54.2295,54.2295,54.2114,54.2114,41208.0
2020-01-22 14:20:00,59.71,59.72,59.7,59.72,16159.0,54.2204,54.2295,54.2114,54.2295,16159.0
2020-01-22 14:25:00,59.72,59.72,59.71,59.72,28513.0,54.2295,54.2295,54.2204,54.2295,28513.0
2020-01-22 14:30:00,59.72,59.72,59.71,59.71,43056.0,54.2295,54.2295,54.2204,54.2204,43056.0
2020-01-22 14:35:00,59.72,59.72,59.71,59.71,7638.0,54.2295,54.2295,54.2204,54.2204,7638.0
2020-01-22 14:40:00,59.71,59.72,59.7,59.7,193590.0,54.2204,54.2295,54.2114,54.2114,193590.0
2020-01-22 14:45:00,59.71,59.71,59.7,59.7,71837.0,54.2204,54.2204,54.2114,54.2114,71837.0
2020-01-22 14:50:00,59.71,59.71,59.7,59.71,97602.0,54.2204,54.2204,54.2114,54.2204,97602.0
2020-01-22 14:55:00,59.71,59.72,59.7,59.72,20568.0,54.2204,54.2295,54.2114,54.2295,20568.0
2020-01-22 15:00:00,59.72,59.72,59.69,59.7,70993.0,54.2295,54.2295,54.2023,54.2114,70993.0
2020-01-22 15:05:00,59.69,59.72,59.67,59.72,587459.0,54.2023,54.2295,54.1841,54.2295,587459.0
2020-01-22 15:10:00,59.72,59.72,59.69,59.7,49453.0,54.2295,54.2295,54.2023,54.2114,49453.0
2020-01-22 15:15:00,59.7,59.7,59.67,59.69,25990.0,54.2114,54.2114,54.1841,54.2023,25990.0
2020-01-22 15:20:00,59.69,59.69,59.66,59.66,25657.0,54.2023,54.2023,54.175,54.175,25657.0
2020-01-22 15:25:00,59.66,59.68,59.65,59.66,17791.0,54.175,54.1932,54.166,54.175,17791.0
2020-01-22 15:30:00,59.66,59.69,59.65,59.68,85968.0,54.175,54.2023,54.166,54.1932,85968.0
2020-01-22 15:35:00,59.68,59.69,59.67,59.67,316632.0,54.1932,54.2023,54.1841,54.1841,316632.0
2020-01-22 15:40:00,59.67,59.67,59.62,59.63,880741.0,54.1841,54.1841,54.1387,54.1478,880741.0
2020-01-22 15:45:00,59.64,59.66,59.62,59.65,76321.0,54.1569,54.175,54.1387,54.166,76321.0
2020-01-22 15:50:00,59.65,59.67,59.63,59.66,202665.0,54.166,54.1841,54.1478,54.175,202665.0
2020-01-22 15:55:00,59.66,59.71,59.65,59.69,444326.0,54.175,54.2204,54.166,54.2023,444326.0
2020-01-23 09:30:00,59.7,59.72,59.53,59.53,237005.0,54.2114,54.2295,54.057,54.057,237005.0
2020-01-23 09:35:00,59.51,59.52,59.48,59.52,176623.0,54.0388,54.0479,54.0116,54.0479,176623.0
2020-01-23 09:40:00,59.51,59.54,59.5,59.5,89259.0,54.0388,54.0661,54.0297,54.0297,89259.0
2020-01-23 09:45:00,59.51,59.56,59.5,59.52,71497.0,54.0388,54.0842,54.0297,54.0479,71497.0
2020-01-23 09:50:00,59.52,59.54,59.5,59.53,66449.0,54.0479,54.0661,54.0297,54.057,66449.0
2020-01-23 09:55:00,59.54,59.6,59.53,59.59,76510.0,54.0661,54.1206,54.057,54.1115,76510.0
2020-01-23 10:00:00,59.6,59.61,59.57,59.59,63669.0,54.1206,54.1296,54.0933,54.1115,63669.0
2020-01-23 10:05:00,59.59,59.65,59.59,59.64,110050.0,54.1115,54.166,54.1115,54.1569,110050.0
2020-01-23 10:10:00,59.65,59.69,59.64,59.69,86651.0,54.166,54.2023,54.1569,54.2023,86651.0
2020-01-23 10:15:00,59.68,59.69,59.64,59.67,79649.0,54.1932,54.2023,54.1569,54.1841,79649.0
2020-01-23 10:20:00,59.68,59.68,59.64,59.66,56360.0,54.1932,54.1932,54.1569,54.175,56360.0
2020-01-23 10:25:00,59.66,59.68,59.64,59.67,77251.0,54.175,54.1932,54.1569,54.1841,77251.0
2020-01-23 10:30:00,59.67,59.7,59.67,59.69,90369.0,54.1841,54.2114,54.1841,54.2023,90369.0
2020-01-23 10:35:00,59.69,59.7,59.66,59.67,172182.0,54.2023,54.2114,54.175,54.1841,172182.0
2020-01-23 10:40:00,59.67,59.7,59.66,59.67,91530.0,54.1841,54.2114,54.175,54.1841,91530.0
2020-01-23 10:45:00,59.66,59.66,59.61,59.61,62792.0,54.175,54.175,54.1296,54.1296,62792.0
2020-01-23 10:50:00,59.62,59.64,59.61,59.61,103891.0,54.1387,54.1569,54.1296,54.1296,103891.0
2020-01-23 10:55:00,59.61,59.62,59.59,59.61,33485.0,54.1296,54.1387,54.1115,54.1296,33485.0
2020-01-23 11:00:00,59.62,59.62,59.57,59.58,54663.0,54.1387,54.1387,54.0933,54.1024,54663.0
2020-01-23 11:05:00,59.58,59.58,59.55,59.55,70582.0,54.1024,54.1024,54.0752,54.0752,70582.0
2020-01-23 11:10:00,59.55,59.57,59.52,59.55,67378.0,54.0752,54.0933,54.0479,54.0752,67378.0
2020-01-23 11:15:00,59.55,59.57,59.53,59.54,44178.0,54.0752,54.0933,54.057,54.0661,44178.0
2020-01-23 11:20:00,59.54,59.57,59.53,59.54,25502.0,54.0661,54.0933,54.057,54.0661,25502.0
2020-01-23 11:25:00,59.54,59.54,59.53,59.53,13684.0,54.0661,54.0661,54.057,54.057,13684.0
2020-01-23 11:30:00,59.53,59.56,59.52,59.55,16309.0,54.057,54.0842,54.0479,54.0752,16309.0
2020-01-23 11:35:00,59.57,59.59,59.56,59.59,93253.0,54.0933,54.1115,54.0842,54.1115,93253.0
2020-01-23 11:40:00,59.58,59.59,59.56,59.56,22895.0,54.1024,54.1115,54.0842,54.0842,22895.0
2020-01-23 11:45:00,59.56,59.57,59.54,59.54,9748.0,54.0842,54.0933,54.0661,54.0661,9748.0
2020-01-23 11:50:00,59.55,59.57,59.53,59.57,18917.0,54.0752,54.0933,54.057,54.0933,18917.0
2020-01-23 11:55:00,59.57,59.58,59.55,59.57,51733.0,54.0933,54.1024,54.0752,54.0933,51733.0
2020-01-23 12:00:00,59.57,59.57,59.55,59.56,9641.0,54.0933,54.0933,54.0752,54.0842,9641.0
2020-01-23 12:05:00,59.56,59.61,59.56,59.6,23327.0,54.0842,54.1296,54.0842,54.1206,23327.0
2020-01-23 12:10:00,59.61,59.63,59.6,59.63,5501.0,54.1296,54.1478,54.1206,54.1478,5501.0
2020-01-23 12:15:00,59.63,59.63,59.62,59.62,26303.0,54.1478,54.1478,54.1387,54.1387,26303.0
2020-01-23 12:20:00,59.62,59.65,59.62,59.65,18299.0,54.1387,54.166,54.1387,54.166,18299.0
2020-01-23 12:25:00,59.64,59.66,59.63,59.66,8013.0,54.1569,54.175,54.1478,54.175,8013.0
2020-01-23 12:30:00,59.66,59.67,59.65,59.67,7338.0,54.175,54.1841,54.166,54.1841,7338.0
2020-01-23 12:35:00,59.67,59.67,59.63,59.63,83201.0,54.1841,54.1841,54.1478,54.1478,83201.0
2020-01-23 12:40:00,59.63,59.65,59.63,59.64,7937.0,54.1478,54.166,54.1478,54.1569,7937.0
2020-01-23 12:45:00,59.64,59.67,59.64,59.66,23981.0,54.1569,54.1841,54.1569,54.175,23981.0
2020-01-23 12:50:00,59.67,59.69,59.66,59.67,23660.0,54.1841,54.2023,54.175,54.1841,23660.0
2020-01-23 12:55:00,59.67,59.68,59.64,59.65,24124.0,54.1841,54.1932,54.1569,54.166,24124.0
2020-01-23 13:00:00,59.65,59.66,59.63,59.64,11802.0,54.166,54.175,54.1478,54.1569,11802.0
2020-01-23 13:05:00,59.64,59.65,59.63,59.64,31918.0,54.1569,54.166,54.1478,54.1569,31918.0
2020-01-23 13:10:00,59.64,59.66,59.64,59.65,55539.0,54.1569,54.175,54.1569,54.166,55539.0
2020-01-23 13:15:00,59.65,59.67,59.64,59.67,40001.0,54.166,54.1841,54.1569,54.1841,40001.0
2020-01-23 13:20:00,59.67,59.73,59.65,59.73,87633.0,54.1841,54.2386,54.166,54.2386,87633.0
2020-01-23 13:25:00,59.73,59.74,59.7,59.7,13639.0,54.2386,54.2477,54.2114,54.2114,13639.0
2020-01-23 13:30:00,59.7,59.71,59.69,59.7,10692.0,54.2114,54.2204,54.2023,54.2114,10692.0
2020-01-23 13:35:00,59.7,59.71,59.69,59.7,8665.0,54.2114,54.2204,54.2023,54.2114,8665.0
2020-01-23 13:40:00,59.7,59.75,59.7,59.75,6415.0,54.2114,54.2568,54.2114,54.2568,6415.0
2020-01-23 13:45:00,59.75,59.76,59.74,59.75,22324.0,54.2568,54.2658,54.2477,54.2568,22324.0
2020-01-23 13:50:00,59.75,59.76,59.73,59.74,21408.0,54.2568,54.2658,54.2386,54.2477,21408.0
2020-01-23 13:55:00,59.74,59.75,59.73,59.75,23753.0,54.2477,54.2568,54.2386,54.2568,23753.0
2020-01-23 14:00:00,59.74,59.78,59.74,59.76,54782.0,54.2477,54.284,54.2477,54.2658,54782.0
2020-01-23 14:05:00,59.76,59.77,59.74,59.76,48152.0,54.2658,54.2749,54.2477,54.2658,48152.0
2020-01-23 14:10:00,59.76,59.77,59.75,59.77,26866.0,54.2658,54.2749,54.2568,54.2749,26866.0
2020-01-23 14:15:00,59.77,59.78,59.75,59.78,155966.0,54.2749,54.284,54.2568,54.284,155966.0
2020-01-23 14:20:00,59.78,59.78,59.77,59.78,22976.0,54.284,54.284,54.2749,54.284,22976.0
2020-01-23 14:25:00,59.78,59.78,59.76,59.77,22156.0,54.284,54.284,54.2658,54.2749,22156.0
2020-01-23 14:30:00,59.77,59.79,59.76,59.78,24949.0,54.2749,54.2931,54.2658,54.284,24949.0
2020-01-23 14:35:00,59.78,59.79,59.77,59.78,25067.0,54.284,54.2931,54.2749,54.284,25067.0
2020-01-23 14:40:00,59.77,59.78,59.76,59.76,11443.0,54.2749,54.284,54.2658,54.2658,11443.0
2020-01-23 14:45:00,59.77,59.77,59.74,59.75,62837.0,54.2749,54.2749,54.2477,54.2568,62837.0
2020-01-23 14:50:00,59.75,59.77,59.75,59.77,21256.0,54.2568,54.2749,54.2568,54.2749,21256.0
2020-01-23 14:55:00,59.77,59.79,59.77,59.79,32442.0,54.2749,54.2931,54.2749,54.2931,32442.0
2020-01-23 15:00:00,59.79,59.79,59.77,59.78,20785.0,54.2931,54.2931,54.2749,54.284,20785.0
2020-01-23 15:05:00,59.78,59.79,59.76,59.78,47577.0,54.284,54.2931,54.2658,54.284,47577.0
2020-01-23 15:10:00,59.79,59.79,59.77,59.78,47461.0,54.2931,54.2931,54.2749,54.284,47461.0
2020-01-23 15:15:00,59.78,59.78,59.77,59.78,47273.0,54.284,54.284,54.2749,54.284,47273.0
2020-01-23 15:20:00,59.77,59.79,59.77,59.79,28336.0,54.2749,54.2931,54.2749,54.2931,28336.0
2020-01-23 15:25:00,59.79,59.81,59.77,59.8,38988.0,54.2931,54.3112,54.2749,54.3022,38988.0
2020-01-23 15:30:00,59.8,59.83,59.8,59.81,112312.0,54.3022,54.3294,54.3022,54.3112,112312.0
2020-01-23 15:35:00,59.81,59.81,59.79,59.8,47415.0,54.3112,54.3112,54.2931,54.3022,47415.0
2020-01-23 15:40:00,59.8,59.81,59.78,59.79,45352.0,54.3022,54.3112,54.284,54.2931,45352.0
2020-01-23 15:45:00,59.8,59.81,59.79,59.8,97479.0,54.3022,54.3112,54.2931,54.3022,97479.0
2020-01-23 15:50:00,59.8,59.81,59.77,59.79,174853.0,54.3022,54.3112,54.2749,54.2931,174853.0
2020-01-23 15:55:00,59.8,59.81,59.78,59.78,272429.0,54.3022,54.3112,54.284,54.284,272429.0
2020-01-24 09:30:00,59.92,59.95,59.88,59.89,80392.0,54.4111,54.4384,54.3748,54.3839,80392.0
2020-01-24 09:35:00,59.89,59.9,59.88,59.88,52162.0,54.3839,54.393,54.3748,54.3748,52162.0
2020-01-24 09:40:00,59.88,59.9,59.87,59.89,16970.0,54.3748,54.393,54.3657,54.3839,16970.0
2020-01-24 09:45:00,59.89,59.89,59.83,59.84,56163.0,54.3839,54.3839,54.3294,54.3385,56163.0
2020-01-24 09:50:00,59.84,59.86,59.82,59.83,99044.0,54.3385,54.3566,54.3203,54.3294,99044.0
2020-01-24 09:55:00,59.83,59.88,59.83,59.88,23924.0,54.3294,54.3748,54.3294,54.3748,23924.0
2020-01-24 10:00:00,59.88,59.88,59.83,59.84,59704.0,54.3748,54.3748,54.3294,54.3385,59704.0
2020-01-24 10:05:00,59.85,59.85,59.83,59.85,45279.0,54.3476,54.3476,54.3294,54.3476,45279.0
2020-01-24 10:10:00,59.85,59.87,59.83,59.87,28280.0,54.3476,54.3657,54.3294,54.3657,28280.0
2020-01-24 10:15:00,59.87,59.87,59.81,59.81,104318.0,54.3657,54.3657,54.3112,54.3112,104318.0
2020-01-24 10:20:00,59.81,59.81,59.78,59.79,148071.0,54.3112,54.3112,54.284,54.2931,148071.0
2020-01-24 10:25:00,59.79,59.79,59.69,59.7,146850.0,54.2931,54.2931,54.2023,54.2114,146850.0
2020-01-24 10:30:00,59.7,59.73,59.69,59.71,80939.0,54.2114,54.2386,54.2023,54.2204,80939.0
2020-01-24 10:35:00,59.71,59.74,59.7,59.73,29289.0,54.2204,54.2477,54.2114,54.2386,29289.0
2020-01-24 10:40:00,59.73,59.74,59.69,59.7,123650.0,54.2386,54.2477,54.2023,54.2114,123650.0
2020-01-24 10:45:00,59.7,59.71,59.67,59.67,33972.0,54.2114,54.2204,54.1841,54.1841,33972.0
2020-01-24 10:50:00,59.67,59.71,59.66,59.71,25167.0,54.1841,54.2204,54.175,54.2204,25167.0
2020-01-24 10:55:00,59.7,59.72,59.69,59.72,55002.0,54.2114,54.2295,54.2023,54.2295,55002.0
2020-01-24 11:00:00,59.72,59.76,59.7,59.76,97110.0,54.2295,54.2658,54.2114,54.2658,97110.0
2020-01-24 11:05:00,59.76,59.79,59.76,59.77,86297.0,54.2658,54.2931,54.2658,54.2749,86297.0
2020-01-24 11:10:00,59.77,59.78,59.75,59.76,17913.0,54.2749,54.284,54.2568,54.2658,17913.0
2020-01-24 11:15:00,59.76,59.77,59.66,59.7,89991.0,54.2658,54.2749,54.175,54.2114,89991.0
2020-01-24 11:20:00,59.7,59.73,59.67,59.67,57144.0,54.2114,54.2386,54.1841,54.1841,57144.0
2020-01-24 11:25:00,59.67,59.7,59.65,59.7,34791.0,54.1841,54.2114,54.166,54.2114,34791.0
2020-01-24 11:30:00,59.71,59.71,59.66,59.7,47291.0,54.2204,54.2204,54.175,54.2114,47291.0
2020-01-24 11:35:00,59.7,59.73,59.68,59.71,53059.0,54.2114,54.2386,54.1932,54.2204,53059.0
2020-01-24 11:40:00,59.72,59.72,59.64,59.67,85762.0,54.2295,54.2295,54.1569,54.1841,85762.0
2020-01-24 11:45:00,59.68,59.72,59.66,59.69,107921.0,54.1932,54.2295,54.175,54.2023,107921.0
2020-01-24 11:50:00,59.68,59.72,59.67,59.7,48472.0,54.1932,54.2295,54.1841,54.2114,48472.0
2020-01-24 11:55:00,59.71,59.72,59.67,59.67,71954.0,54.2204,54.2295,54.1841,54.1841,71954.0
2020-01-24 12:00:00,59.66,59.67,59.64,59.66,40887.0,54.175,54.1841,54.1569,54.175,40887.0
2020-01-24 12:05:00,59.67,59.68,59.62,59.63,73416.0,54.1841,54.1932,54.1387,54.1478,73416.0
2020-01-24 12:10:00,59.62,59.64,59.61,59.62,53787.0,54.1387,54.1569,54.1296,54.1387,53787.0
2020-01-24 12:15:00,59.62,59.62,59.54,59.56,264356.0,54.1387,54.1387,54.0661,54.0842,264356.0
2020-01-24 12:20:00,59.55,59.63,59.55,59.63,55514.0,54.0752,54.1478,54.0752,54.1478,55514.0
2020-01-24 12:25:00,59.63,59.63,59.58,59.63,67347.0,54.1478,54.1478,54.1024,54.1478,67347.0
2020-01-24 12:30:00,59.62,59.66,59.62,59.66,44559.0,54.1387,54.175,54.1387,54.175,44559.0
2020-01-24 12:35:00,59.66,59.68,59.65,59.67,264333.0,54.175,54.1932,54.166,54.1841,264333.0
2020-01-24 12:40:00,59.67,59.7,59.67,59.68,73436.0,54.1841,54.2114,54.1841,54.1932,73436.0
2020-01-24 12:45:00,59.67,59.69,59.64,59.68,26718.0,54.1841,54.2023,54.1569,54.1932,26718.0
2020-01-24 12:50:00,59.68,59.68,59.67,59.68,13854.0,54.1932,54.1932,54.1841,54.1932,13854.0
2020-01-24 12:55:00,59.68,59.69,59.67,59.69,17566.0,54.1932,54.2023,54.1841,54.2023,17566.0
2020-01-24 13:00:00,59.69,59.69,59.63,59.63,25825.0,54.2023,54.2023,54.1478,54.1478,25825.0
2020-01-24 13:05:00,59.63,59.67,59.61,59.66,17138.0,54.1478,54.1841,54.1296,54.175,17138.0
2020-01-24 13:10:00,59.66,59.66,59.62,59.62,19060.0,54.175,54.175,54.1387,54.1387,19060.0
2020-01-24 13:15:00,59.63,59.64,59.6,59.6,10367.0,54.1478,54.1569,54.1206,54.1206,10367.0
2020-01-24 13:20:00,59.6,59.64,59.6,59.63,51794.0,54.1206,54.1569,54.1206,54.1478,51794.0
2020-01-24 13:25:00,59.64,59.64,59.59,59.6,67124.0,54.1569,54.1569,54.1115,54.1206,67124.0
2020-01-24 13:30:00,59.59,59.59,59.57,59.59,81382.0,54.1115,54.1115,54.0933,54.1115,81382.0
2020-01-24 13:35:00,59.58,59.61,59.57,59.59,20442.0,54.1024,54.1296,54.0933,54.1115,20442.0
2020-01-24 13:40:00,59.59,59.59,59.55,59.57,82659.0,54.1115,54.1115,54.0752,54.0933,82659.0
2020-01-24 13:45:00,59.57,59.58,59.52,59.53,76799.0,54.0933,54.1024,54.0479,54.057,76799.0
2020-01-24 13:50:00,59.53,59.54,59.51,59.54,131969.0,54.057,54.0661,54.0388,54.0661,131969.0
2020-01-24 13:55:00,59.54,59.54,59.51,59.54,41484.0,54.0661,54.0661,54.0388,54.0661,41484.0
2020-01-24 14:00:00,59.53,59.53,59.5,59.5,45044.0,54.057,54.057,54.0297,54.0297,45044.0
2020-01-24 14:05:00,59.5,59.55,59.5,59.54,120216.0,54.0297,54.0752,54.0297,54.0661,120216.0
2020-01-24 14:10:00,59.54,59.54,59.49,59.5,23610.0,54.0661,54.0661,54.0207,54.0297,23610.0
2020-01-24 14:15:00,59.5,59.52,59.48,59.48,38876.0,54.0297,54.0479,54.0116,54.0116,38876.0
2020-01-24 14:20:00,59.48,59.48,59.43,59.46,122332.0,54.0116,54.0116,53.9662,53.9934,122332.0
2020-01-24 14:25:00,59.46,59.48,59.43,59.44,80435.0,53.9934,54.0116,53.9662,53.9753,80435.0
2020-01-24 14:30:00,59.45,59.48,59.44,59.48,38473.0,53.9843,54.0116,53.9753,54.0116,38473.0
2020-01-24 14:35:00,59.48,59.48,59.44,59.46,54240.0,54.0116,54.0116,53.9753,53.9934,54240.0
2020-01-24 14:40:00,59.47,59.48,59.44,59.45,29844.0,54.0025,54.0116,53.9753,53.9843,29844.0
2020-01-24 14:45:00,59.45,59.48,59.43,59.48,39426.0,53.9843,54.0116,53.9662,54.0116,39426.0
2020-01-24 14:50:00,59.48,59.5,59.46,59.49,74120.0,54.0116,54.0297,53.9934,54.0207,74120.0
2020-01-24 14:55:00,59.5,59.54,59.49,59.54,36980.0,54.0297,54.0661,54.0207,54.0661,36980.0
2020-01-24 15:00:00,59.54,59.58,59.52,59.57,66266.0,54.0661,54.1024,54.0479,54.0933,66266.0
2020-01-24 15:05:00,59.58,59.58,59.56,59.57,42405.0,54.1024,54.1024,54.0842,54.0933,42405.0
2020-01-24 15:10:00,59.58,59.59,59.56,59.59,41529.0,54.1024,54.1115,54.0842,54.1115,41529.0
2020-01-24 15:15:00,59.58,59.61,59.58,59.6,30195.0,54.1024,54.1296,54.1024,54.1206,30195.0
2020-01-24 15:20:00,59.6,59.63,59.59,59.6,131125.0,54.1206,54.1478,54.1115,54.1206,131125.0
2020-01-24 15:25:00,59.6,59.61,59.59,59.6,43890.0,54.1206,54.1296,54.1115,54.1206,43890.0
2020-01-24 15:30:00,59.6,59.6,59.53,59.54,53737.0,54.1206,54.1206,54.057,54.0661,53737.0
2020-01-24 15:35:00,59.53,59.58,59.52,59.52,87877.0,54.057,54.1024,54.0479,54.0479,87877.0
2020-01-24 15:40:00,59.52,59.53,59.48,59.49,81669.0,54.0479,54.057,54.0116,54.0207,81669.0
2020-01-24 15:45:00,59.49,59.54,59.48,59.53,82950.0,54.0207,54.0661,54.0116,54.057,82950.0
2020-01-24 15:50:00,59.53,59.59,59.51,59.59,227908.0,54.057,54.1115,54.0388,54.1115,227908.0
2020-01-24 15:55:00,59.59,59.6,59.55,59.55,298386.0,54.1115,54.1206,54.0752,54.0752,298386.0
2020-01-27 09:30:00,58.6,58.67,58.56,58.65,1089892.0,53.2125,53.2761,53.1762,53.2579,1089892.0
2020-01-27 09:35:00,58.64,58.73,58.61,58.72,253142.0,53.2488,53.3305,53.2216,53.3215,253142.0
2020-01-27 09:40:00,58.72,58.74,58.68,58.74,83240.0,53.3215,53.3396,53.2851,53.3396,83240.0
2020-01-27 09:45:00,58.73,58.81,58.73,58.78,57013.0,53.3305,53.4032,53.3305,53.3759,57013.0
2020-01-27 09:50:00,58.78,58.83,58.76,58.83,67385.0,53.3759,53.4213,53.3578,53.4213,67385.0
2020-01-27 09:55:00,58.83,58.83,58.74,58.8,106140.0,53.4213,53.4213,53.3396,53.3941,106140.0
2020-01-27 10:00:00,58.79,58.79,58.7,58.71,330566.0,53.385,53.385,53.3033,53.3124,330566.0
2020-01-27 10:05:00,58.7,58.73,58.68,58.73,199271.0,53.3033,53.3305,53.2851,53.3305,199271.0
2020-01-27 10:10:00,58.73,58.73,58.66,58.71,232040.0,53.3305,53.3305,53.267,53.3124,232040.0
2020-01-27 10:15:00,58.71,58.73,58.63,58.64,220654.0,53.3124,53.3305,53.2397,53.2488,220654.0
2020-01-27 10:20:00,58.64,58.67,58.61,58.67,367870.0,53.2488,53.2761,53.2216,53.2761,367870.0
2020-01-27 10:25:00,58.67,58.74,58.66,58.73,317503.0,53.2761,53.3396,53.267,53.3305,317503.0
2020-01-27 10:30:00,58.73,58.74,58.63,58.65,93850.0,53.3305,53.3396,53.2397,53.2579,93850.0
2020-01-27 10:35:00,58.65,58.7,58.65,58.67,51981.0,53.2579,53.3033,53.2579,53.2761,51981.0
2020-01-27 10:40:00,58.67,58.67,58.62,58.63,90168.0,53.2761,53.2761,53.2307,53.2397,90168.0
2020-01-27 10:45:00,58.62,58.64,58.6,58.62,100042.0,53.2307,53.2488,53.2125,53.2307,100042.0
2020-01-27 10:50:00,58.61,58.63,58.56,58.56,125875.0,53.2216,53.2397,53.1762,53.1762,125875.0
2020-01-27 10:55:00,58.55,58.6,58.54,58.6,45716.0,53.1671,53.2125,53.158,53.2125,45716.0
2020-01-27 11:00:00,58.6,58.67,58.59,58.66,60278.0,53.2125,53.2761,53.2034,53.267,60278.0
2020-01-27 11:05:00,58.67,58.68,58.63,58.63,69487.0,53.2761,53.2851,53.2397,53.2397,69487.0
2020-01-27 11:10:00,58.62,58.63,58.58,58.58,34921.0,53.2307,53.2397,53.1943,53.1943,34921.0
2020-01-27 11:15:00,58.59,58.6,58.58,58.58,50242.0,53.2034,53.2125,53.1943,53.1943,50242.0
2020-01-27 11:20:00,58.58,58.62,58.56,58.61,93682.0,53.1943,53.2307,53.1762,53.2216,93682.0
2020-01-27 11:25:00,58.61,58.64,58.59,58.61,182235.0,53.2216,53.2488,53.2034,53.2216,182235.0
2020-01-27 11:30:00,58.61,58.64,58.56,58.6,49583.0,53.2216,53.2488,53.1762,53.2125,49583.0
2020-01-27 11:35:00,58.6,58.68,58.6,58.67,157041.0,53.2125,53.2851,53.2125,53.2761,157041.0
2020-01-27 11:40:00,58.67,58.7,58.65,58.7,46948.0,53.2761,53.3033,53.2579,53.3033,46948.0
2020-01-27 11:45:00,58.69,58.69,58.65,58.65,28166.0,53.2942,53.2942,53.2579,53.2579,28166.0
2020-01-27 11:50:00,58.65,58.68,58.65,58.66,24836.0,53.2579,53.2851,53.2579,53.267,24836.0
2020-01-27 11:55:00,58.66,58.69,58.65,58.67,48022.0,53.267,53.2942,53.2579,53.2761,48022.0
2020-01-27 12:00:00,58.66,58.67,58.62,58.64,42429.0,53.267,53.2761,53.2307,53.2488,42429.0
2020-01-27 12:05:00,58.64,58.69,58.64,58.69,21236.0,53.2488,53.2942,53.2488,53.2942,21236.0
2020-01-27 12:10:00,58.69,58.71,58.69,58.69,15927.0,53.2942,53.3124,53.2942,53.2942,15927.0
2020-01-27 12:15:00,58.7,58.72,58.7,58.7,17221.0,53.3033,53.3215,53.3033,53.3033,17221.0
2020-01-27 12:20:00,58.71,58.75,58.71,58.72,30997.0,53.3124,53.3487,53.3124,53.3215,30997.0
2020-01-27 12:25:00,58.72,58.73,58.71,58.73,16917.0,53.3215,53.3305,53.3124,53.3305,16917.0
2020-01-27 12:30:00,58.72,58.73,58.71,58.73,26900.0,53.3215,53.3305,53.3124,53.3305,26900.0
2020-01-27 12:35:00,58.72,58.73,58.71,58.71,59417.0,53.3215,53.3305,53.3124,53.3124,59417.0
2020-01-27 12:40:00,58.71,58.75,58.7,58.75,28271.0,53.3124,53.3487,53.3033,53.3487,28271.0
2020-01-27 12:45:00,58.74,58.76,58.73,58.76,50946.0,53.3396,53.3578,53.3305,53.3578,50946.0
2020-01-27 12:50:00,58.76,58.77,58.71,58.72,141962.0,53.3578,53.3669,53.3124,53.3215,141962.0
2020-01-27 12:55:00,58.71,58.72,58.68,58.7,70264.0,53.3124,53.3215,53.2851,53.3033,70264.0
2020-01-27 13:00:00,58.7,58.74,58.69,58.74,74284.0,53.3033,53.3396,53.2942,53.3396,74284.0
2020-01-27 13:05:00,58.73,58.73,58.71,58.71,61474.0,53.3305,53.3305,53.3124,53.3124,61474.0
2020-01-27 13:10:00,58.72,58.73,58.7,58.72,33415.0,53.3215,53.3305,53.3033,53.3215,33415.0
2020-01-27 13:15:00,58.71,58.76,58.71,58.76,22454.0,53.3124,53.3578,53.3124,53.3578,22454.0
2020-01-27 13:20:00,58.76,58.78,58.75,58.75,24990.0,53.3578,53.3759,53.3487,53.3487,24990.0
2020-01-27 13:25:00,58.76,58.77,58.75,58.76,22972.0,53.3578,53.3669,53.3487,53.3578,22972.0
2020-01-27 13:30:00,58.75,58.78,58.75,58.76,54716.0,53.3487,53.3759,53.3487,53.3578,54716.0
2020-01-27 13:35:00,58.77,58.78,58.75,58.77,64286.0,53.3669,53.3759,53.3487,53.3669,64286.0
2020-01-27 13:40:00,58.77,58.78,58.75,58.76,32575.0,53.3669,53.3759,53.3487,53.3578,32575.0
2020-01-27 13:45:00,58.75,58.76,58.73,58.74,42673.0,53.3487,53.3578,53.3305,53.3396,42673.0
2020-01-27 13:50:00,58.75,58.75,58.71,58.71,27064.0,53.3487,53.3487,53.3124,53.3124,27064.0
2020-01-27 13:55:00,58.71,58.72,58.69,58.7,68331.0,53.3124,53.3215,53.2942,53.3033,68331.0
2020-01-27 14:00:00,58.71,58.71,58.65,58.66,51998.0,53.3124,53.3124,53.2579,53.267,51998.0
2020-01-27 14:05:00,58.66,58.68,58.65,58.68,58710.0,53.267,53.2851,53.2579,53.2851,58710.0
2020-01-27 14:10:00,58.67,58.71,58.66,58.68,82094.0,53.2761,53.3124,53.267,53.2851,82094.0
2020-01-27 14:15:00,58.69,58.71,58.68,58.7,65372.0,53.2942,53.3124,53.2851,53.3033,65372.0
2020-01-27 14:20:00,58.7,58.7,58.64,58.66,96181.0,53.3033,53.3033,53.2488,53.267,96181.0
2020-01-27 14:25:00,58.67,58.71,58.66,58.71,82279.0,53.2761,53.3124,53.267,53.3124,82279.0
2020-01-27 14:30:00,58.71,58.71,58.67,58.68,94512.0,53.3124,53.3124,53.2761,53.2851,94512.0
2020-01-27 14:35:00,58.69,58.7,58.65,58.67,112886.0,53.2942,53.3033,53.2579,53.2761,112886.0
2020-01-27 14:40:00,58.67,58.69,58.66,58.67,83112.0,53.2761,53.2942,53.267,53.2761,83112.0
2020-01-27 14:45:00,58.67,58.67,58.62,58.63,83266.0,53.2761,53.2761,53.2307,53.2397,83266.0
2020-01-27 14:50:00,58.62,58.64,58.58,58.6,213875.0,53.2307,53.2488,53.1943,53.2125,213875.0
2020-01-27 14:55:00,58.6,58.63,58.58,58.62,118720.0,53.2125,53.2397,53.1943,53.2307,118720.0
2020-01-27 15:00:00,58.63,58.63,58.6,58.62,143793.0,53.2397,53.2397,53.2125,53.2307,143793.0
2020-01-27 15:05:00,58.62,58.64,58.61,58.62,91884.0,53.2307,53.2488,53.2216,53.2307,91884.0
2020-01-27 15:10:00,58.62,58.63,58.59,58.62,140478.0,53.2307,53.2397,53.2034,53.2307,140478.0
2020-01-27 15:15:00,58.62,58.66,58.62,58.65,195784.0,53.2307,53.267,53.2307,53.2579,195784.0
2020-01-27 15:20:00,58.64,58.65,58.62,58.63,207110.0,53.2488,53.2579,53.2307,53.2397,207110.0
2020-01-27 15:25:00,58.64,58.64,58.6,58.61,157396.0,53.2488,53.2488,53.2125,53.2216,157396.0
2020-01-27 15:30:00,58.61,58.61,58.57,58.59,185369.0,53.2216,53.2216,53.1852,53.2034,185369.0
2020-01-27 15:35:00,58.58,58.61,58.56,58.6,148237.0,53.1943,53.2216,53.1762,53.2125,148237.0
2020-01-27 15:40:00,58.6,58.62,58.59,58.61,186036.0,53.2125,53.2307,53.2034,53.2216,186036.0
2020-01-27 15:45:00,58.6,58.62,58.53,58.53,284907.0,53.2125,53.2307,53.1489,53.1489,284907.0
2020-01-27 15:50:00,58.53,58.55,58.5,58.51,351761.0,53.1489,53.1671,53.1217,53.1308,351761.0
2020-01-27 15:55:00,58.51,58.52,58.47,58.47,910672.0,53.1308,53.1398,53.0944,53.0944,910672.0
2020-01-28 09:30:00,58.68,58.72,58.64,58.65,185941.0,53.2851,53.3215,53.2488,53.2579,185941.0
2020-01-28 09:35:00,58.65,58.66,58.62,58.63,125313.0,53.2579,53.267,53.2307,53.2397,125313.0
2020-01-28 09:40:00,58.63,58.64,58.6,58.64,119464.0,53.2397,53.2488,53.2125,53.2488,119464.0
2020-01-28 09:45:00,58.64,58.64,58.6,58.64,135324.0,53.2488,53.2488,53.2125,53.2488,135324.0
2020-01-28 09:50:00,58.64,58.68,58.62,58.65,153049.0,53.2488,53.2851,53.2307,53.2579,153049.0
2020-01-28 09:55:00,58.66,58.68,58.64,58.65,83736.0,53.267,53.2851,53.2488,53.2579,83736.0
2020-01-28 10:00:00,58.66,58.72,58.66,58.68,94865.0,53.267,53.3215,53.267,53.2851,94865.0
2020-01-28 10:05:00,58.68,58.74,58.68,58.73,69449.0,53.2851,53.3396,53.2851,53.3305,69449.0
2020-01-28 10:10:00,58.75,58.77,58.72,58.77,35473.0,53.3487,53.3669,53.3215,53.3669,35473.0
2020-01-28 10:15:00,58.77,58.78,58.76,58.77,43895.0,53.3669,53.3759,53.3578,53.3669,43895.0
2020-01-28 10:20:00,58.77,58.82,58.76,58.82,72208.0,53.3669,53.4123,53.3578,53.4123,72208.0
2020-01-28 10:25:00,58.83,58.87,58.83,58.84,488823.0,53.4213,53.4577,53.4213,53.4304,488823.0
2020-01-28 10:30:00,58.84,58.88,58.83,58.88,55264.0,53.4304,53.4667,53.4213,53.4667,55264.0
2020-01-28 10:35:00,58.88,58.88,58.84,58.86,202914.0,53.4667,53.4667,53.4304,53.4486,202914.0
2020-01-28 10:40:00,58.86,58.93,58.86,58.92,94867.0,53.4486,53.5122,53.4486,53.5031,94867.0
2020-01-28 10:45:00,58.91,58.94,58.87,58.88,165779.0,53.494,53.5212,53.4577,53.4667,165779.0
2020-01-28 10:50:00,58.89,58.93,58.88,58.91,156642.0,53.4758,53.5122,53.4667,53.494,156642.0
2020-01-28 10:55:00,58.91,58.92,58.89,58.91,195968.0,53.494,53.5031,53.4758,53.494,195968.0
2020-01-28 11:00:00,58.91,58.92,58.86,58.87,156556.0,53.494,53.5031,53.4486,53.4577,156556.0
2020-01-28 11:05:00,58.87,58.89,58.86,58.87,28360.0,53.4577,53.4758,53.4486,53.4577,28360.0
2020-01-28 11:10:00,58.87,58.9,58.86,58.89,82802.0,53.4577,53.4849,53.4486,53.4758,82802.0
2020-01-28 11:15:00,58.89,58.92,58.87,58.91,178518.0,53.4758,53.5031,53.4577,53.494,178518.0
2020-01-28 11:20:00,58.91,58.91,58.87,58.9,156734.0,53.494,53.494,53.4577,53.4849,156734.0
2020-01-28 11:25:00,58.9,58.92,58.88,58.91,130414.0,53.4849,53.5031,53.4667,53.494,130414.0
2020-01-28 11:30:00,58.92,58.96,58.91,58.95,88306.0,53.5031,53.5394,53.494,53.5303,88306.0
2020-01-28 11:35:00,58.94,58.95,58.91,58.92,241347.0,53.5212,53.5303,53.494,53.5031,241347.0
2020-01-28 11:40:00,58.92,58.94,58.92,58.92,35231.0,53.5031,53.5212,53.5031,53.5031,35231.0
2020-01-28 11:45:00,58.92,58.92,58.88,58.9,34433.0,53.5031,53.5031,53.4667,53.4849,34433.0
2020-01-28 11:50:00,58.91,58.93,58.9,58.92,186434.0,53.494,53.5122,53.4849,53.5031,186434.0
2020-01-28 11:55:00,58.92,58.95,58.91,58.95,237960.0,53.5031,53.5303,53.494,53.5303,237960.0
2020-01-28 12:00:00,58.95,58.96,58.93,58.93,114299.0,53.5303,53.5394,53.5122,53.5122,114299.0
2020-01-28 12:05:00,58.94,58.95,58.93,58.93,154928.0,53.5212,53.5303,53.5122,53.5122,154928.0
2020-01-28 12:10:00,58.94,58.96,58.93,58.95,223724.0,53.5212,53.5394,53.5122,53.5303,223724.0
2020-01-28 12:15:00,58.95,58.97,58.94,58.97,41175.0,53.5303,53.5485,53.5212,53.5485,41175.0
2020-01-28 12:20:00,58.97,58.97,58.95,58.96,157635.0,53.5485,53.5485,53.5303,53.5394,157635.0
2020-01-28 12:25:00,58.97,58.97,58.95,58.96,28161.0,53.5485,53.5485,53.5303,53.5394,28161.0
2020-01-28 12:30:00,58.96,58.96,58.94,58.94,60605.0,53.5394,53.5394,53.5212,53.5212,60605.0
2020-01-28 12:35:00,58.94,58.94,58.91,58.92,28033.0,53.5212,53.5212,53.494,53.5031,28033.0
2020-01-28 12:40:00,58.92,58.92,58.91,58.92,21318.0,53.5031,53.5031,53.494,53.5031,21318.0
2020-01-28 12:45:00,58.92,58.93,58.92,58.92,10552.0,53.5031,53.5122,53.5031,53.5031,10552.0
2020-01-28 12:50:00,58.92,58.93,58.9,58.9,80019.0,53.5031,53.5122,53.4849,53.4849,80019.0
2020-01-28 12:55:00,58.9,58.91,58.89,58.9,29379.0,53.4849,53.494,53.4758,53.4849,29379.0
2020-01-28 13:00:00,58.9,58.9,58.86,58.88,59884.0,53.4849,53.4849,53.4486,53.4667,59884.0
2020-01-28 13:05:00,58.87,58.87,58.85,58.86,13278.0,53.4577,53.4577,53.4395,53.4486,13278.0
2020-01-28 13:10:00,58.85,58.89,58.85,58.88,37351.0,53.4395,53.4758,53.4395,53.4667,37351.0
2020-01-28 13:15:00,58.89,58.89,58.87,58.88,6184.0,53.4758,53.4758,53.4577,53.4667,6184.0
2020-01-28 13:20:00,58.89,58.9,58.88,58.9,19568.0,53.4758,53.4849,53.4667,53.4849,19568.0
2020-01-28 13:25:00,58.9,58.91,58.88,58.88,40251.0,53.4849,53.494,53.4667,53.4667,40251.0
2020-01-28 13:30:00,58.88,58.9,58.87,58.87,40292.0,53.4667,53.4849,53.4577,53.4577,40292.0
2020-01-28 13:35:00,58.87,58.88,58.85,58.86,74997.0,53.4577,53.4667,53.4395,53.4486,74997.0
2020-01-28 13:40:00,58.87,58.89,58.86,58.89,9695.0,53.4577,53.4758,53.4486,53.4758,9695.0
2020-01-28 13:45:00,58.89,58.91,58.89,58.91,57702.0,53.4758,53.494,53.4758,53.494,57702.0
2020-01-28 13:50:00,58.91,58.92,58.9,58.91,78831.0,53.494,53.5031,53.4849,53.494,78831.0
2020-01-28 13:55:00,58.9,58.92,58.9,58.92,47391.0,53.4849,53.5031,53.4849,53.5031,47391.0
2020-01-28 14:00:00,58.92,58.94,58.92,58.94,83761.0,53.5031,53.5212,53.5031,53.5212,83761.0
2020-01-28 14:05:00,58.94,58.94,58.92,58.94,81920.0,53.5212,53.5212,53.5031,53.5212,81920.0
2020-01-28 14:10:00,58.94,58.97,58.93,58.97,46247.0,53.5212,53.5485,53.5122,53.5485,46247.0
2020-01-28 14:15:00,58.96,58.97,58.95,58.96,44509.0,53.5394,53.5485,53.5303,53.5394,44509.0
2020-01-28 14:20:00,58.96,58.97,58.95,58.95,26516.0,53.5394,53.5485,53.5303,53.5303,26516.0
2020-01-28 14:25:00,58.95,58.96,58.93,58.94,20802.0,53.5303,53.5394,53.5122,53.5212,20802.0
2020-01-28 14:30:00,58.93,58.95,58.93,58.95,17180.0,53.5122,53.5303,53.5122,53.5303,17180.0
2020-01-28 14:35:00,58.95,58.98,58.94,58.97,38365.0,53.5303,53.5576,53.5212,53.5485,38365.0
2020-01-28 14:40:00,58.97,58.99,58.96,58.98,95600.0,53.5485,53.5666,53.5394,53.5576,95600.0
2020-01-28 14:45:00,58.98,58.98,58.95,58.96,127989.0,53.5576,53.5576,53.5303,53.5394,127989.0
2020-01-28 14:50:00,58.96,58.96,58.92,58.94,53195.0,53.5394,53.5394,53.5031,53.5212,53195.0
2020-01-28 14:55:00,58.94,58.95,58.93,58.94,52784.0,53.5212,53.5303,53.5122,53.5212,52784.0
2020-01-28 15:00:00,58.93,58.94,58.92,58.93,34521.0,53.5122,53.5212,53.5031,53.5122,34521.0
2020-01-28 15:05:00,58.93,58.94,58.92,58.93,39330.0,53.5122,53.5212,53.5031,53.5122,39330.0
2020-01-28 15:10:00,58.93,58.95,58.92,58.94,171369.0,53.5122,53.5303,53.5031,53.5212,171369.0
2020-01-28 15:15:00,58.95,58.95,58.92,58.94,169176.0,53.5303,53.5303,53.5031,53.5212,169176.0
2020-01-28 15:20:00,58.94,58.95,58.93,58.95,34164.0,53.5212,53.5303,53.5122,53.5303,34164.0
2020-01-28 15:25:00,58.95,58.96,58.94,58.96,174094.0,53.5303,53.5394,53.5212,53.5394,174094.0
2020-01-28 15:30:00,58.96,58.97,58.95,58.97,85196.0,53.5394,53.5485,53.5303,53.5485,85196.0
2020-01-28 15:35:00,58.97,58.97,58.94,58.94,137979.0,53.5485,53.5485,53.5212,53.5212,137979.0
2020-01-28 15:40:00,58.94,58.97,58.93,58.97,85580.0,53.5212,53.5485,53.5122,53.5485,85580.0
2020-01-28 15:45:00,58.98,58.99,58.96,58.98,159326.0,53.5576,53.5666,53.5394,53.5576,159326.0
2020-01-28 15:50:00,58.97,58.98,58.93,58.96,278227.0,53.5485,53.5576,53.5122,53.5394,278227.0
2020-01-28 15:55:00,58.96,58.99,58.94,58.96,416171.0,53.5394,53.5666,53.5212,53.5394,416171.0
2020-01-29 09:30:00,59.0,59.0,58.96,58.98,139389.0,53.5757,53.5757,53.5394,53.5576,139389.0
2020-01-29 09:35:00,58.98,59.0,58.95,58.95,61767.0,53.5576,53.5757,53.5303,53.5303,61767.0
2020-01-29 09:40:00,58.95,58.99,58.95,58.97,24637.0,53.5303,53.5666,53.5303,53.5485,24637.0
2020-01-29 09:45:00,58.96,58.97,58.92,58.92,83660.0,53.5394,53.5485,53.5031,53.5031,83660.0
2020-01-29 09:50:00,58.92,58.94,58.9,58.92,174767.0,53.5031,53.5212,53.4849,53.5031,174767.0
2020-01-29 09:55:00,58.92,58.92,58.87,58.88,30759.0,53.5031,53.5031,53.4577,53.4667,30759.0
2020-01-29 10:00:00,58.87,58.88,58.81,58.82,37446.0,53.4577,53.4667,53.4032,53.4123,37446.0
2020-01-29 10:05:00,58.81,58.85,58.81,58.84,40250.0,53.4032,53.4395,53.4032,53.4304,40250.0
2020-01-29 10:10:00,58.83,58.86,58.82,58.85,33390.0,53.4213,53.4486,53.4123,53.4395,33390.0
2020-01-29 10:15:00,58.84,58.89,58.83,58.86,153795.0,53.4304,53.4758,53.4213,53.4486,153795.0
2020-01-29 10:20:00,58.86,58.9,58.86,58.9,47129.0,53.4486,53.4849,53.4486,53.4849,47129.0
2020-01-29 10:25:00,58.9,58.94,58.9,58.94,38858.0,53.4849,53.5212,53.4849,53.5212,38858.0
2020-01-29 10:30:00,58.93,58.94,58.91,58.91,82282.0,53.5122,53.5212,53.494,53.494,82282.0
2020-01-29 10:35:00,58.92,58.94,58.91,58.93,42591.0,53.5031,53.5212,53.494,53.5122,42591.0
2020-01-29 10:40:00,58.94,58.95,58.93,58.94,13764.0,53.5212,53.5303,53.5122,53.5212,13764.0
2020-01-29 10:45:00,58.94,58.96,58.93,58.96,13176.0,53.5212,53.5394,53.5122,53.5394,13176.0
2020-01-29 10:50:00,58.96,58.98,58.96,58.97,38240.0,53.5394,53.5576,53.5394,53.5485,38240.0
2020-01-29 10:55:00,58.97,58.97,58.96,58.97,54658.0,53.5485,53.5485,53.5394,53.5485,54658.0
2020-01-29 11:00:00,58.97,58.99,58.97,58.98,118452.0,53.5485,53.5666,53.5485,53.5576,118452.0
2020-01-29 11:05:00,58.98,58.98,58.96,58.97,26745.0,53.5576,53.5576,53.5394,53.5485,26745.0
2020-01-29 11:10:00,58.97,58.99,58.95,58.98,25720.0,53.5485,53.5666,53.5303,53.5576,25720.0
2020-01-29 11:15:00,58.97,58.99,58.97,58.97,15284.0,53.5485,53.5666,53.5485,53.5485,15284.0
2020-01-29 11:20:00,58.96,58.99,58.96,58.99,18366.0,53.5394,53.5666,53.5394,53.5666,18366.0
2020-01-29 11:25:00,58.99,58.99,58.97,58.98,22389.0,53.5666,53.5666,53.5485,53.5576,22389.0
2020-01-29 11:30:00,58.98,58.99,58.95,58.95,17766.0,53.5576,53.5666,53.5303,53.5303,17766.0
2020-01-29 11:35:00,58.95,58.96,58.93,58.95,33743.0,53.5303,53.5394,53.5122,53.5303,33743.0
2020-01-29 11:40:00,58.94,58.95,58.93,58.95,98130.0,53.5212,53.5303,53.5122,53.5303,98130.0
2020-01-29 11:45:00,58.95,58.97,58.94,58.96,37244.0,53.5303,53.5485,53.5212,53.5394,37244.0
2020-01-29 11:50:00,58.96,58.98,58.96,58.98,25966.0,53.5394,53.5576,53.5394,53.5576,25966.0
2020-01-29 11:55:00,58.98,58.99,58.97,58.98,17779.0,53.5576,53.5666,53.5485,53.5576,17779.0
2020-01-29 12:00:00,58.98,58.99,58.97,58.99,5950.0,53.5576,53.5666,53.5485,53.5666,5950.0
2020-01-29 12:05:00,58.99,58.99,58.97,58.98,43500.0,53.5666,53.5666,53.5485,53.5576,43500.0
2020-01-29 12:10:00,58.98,58.98,58.97,58.98,11342.0,53.5576,53.5576,53.5485,53.5576,11342.0
2020-01-29 12:15:00,58.98,58.99,58.98,58.98,14248.0,53.5576,53.5666,53.5576,53.5576,14248.0
2020-01-29 12:20:00,58.98,58.99,58.96,58.97,5502.0,53.5576,53.5666,53.5394,53.5485,5502.0
2020-01-29 12:25:00,58.96,58.97,58.96,58.96,10439.0,53.5394,53.5485,53.5394,53.5394,10439.0
2020-01-29 12:30:00,58.96,58.96,58.94,58.95,12845.0,53.5394,53.5394,53.5212,53.5303,12845.0
2020-01-29 12:35:00,58.95,58.95,58.94,58.95,5522.0,53.5303,53.5303,53.5212,53.5303,5522.0
2020-01-29 12:40:00,58.94,58.95,58.93,58.94,70943.0,53.5212,53.5303,53.5122,53.5212,70943.0
2020-01-29 12:45:00,58.94,58.94,58.93,58.93,4947.0,53.5212,53.5212,53.5122,53.5122,4947.0
2020-01-29 12:50:00,58.94,58.95,58.93,58.95,34286.0,53.5212,53.5303,53.5122,53.5303,34286.0
2020-01-29 12:55:00,58.94,58.95,58.92,58.92,27430.0,53.5212,53.5303,53.5031,53.5031,27430.0
2020-01-29 13:00:00,58.92,58.93,58.92,58.93,2596.0,53.5031,53.5122,53.5031,53.5122,2596.0
2020-01-29 13:05:00,58.92,58.92,58.9,58.91,19330.0,53.5031,53.5031,53.4849,53.494,19330.0
2020-01-29 13:10:00,58.91,58.92,58.9,58.92,20492.0,53.494,53.5031,53.4849,53.5031,20492.0
2020-01-29 13:15:00,58.92,58.93,58.91,58.92,25663.0,53.5031,53.5122,53.494,53.5031,25663.0
2020-01-29 13:20:00,58.93,58.94,58.92,58.94,13497.0,53.5122,53.5212,53.5031,53.5212,13497.0
2020-01-29 13:25:00,58.94,58.95,58.93,58.95,36710.0,53.5212,53.5303,53.5122,53.5303,36710.0
2020-01-29 13:30:00,58.95,58.96,58.94,58.96,5193.0,53.5303,53.5394,53.5212,53.5394,5193.0
2020-01-29 13:35:00,58.95,58.96,58.94,58.95,32798.0,53.5303,53.5394,53.5212,53.5303,32798.0
2020-01-29 13:40:00,58.95,58.95,58.94,58.95,12897.0,53.5303,53.5303,53.5212,53.5303,12897.0
2020-01-29 13:45:00,58.95,58.96,58.94,58.95,26378.0,53.5303,53.5394,53.5212,53.5303,26378.0
2020-01-29 13:50:00,58.95,58.95,58.94,58.95,18472.0,53.5303,53.5303,53.5212,53.5303,18472.0
2020-01-29 13:55:00,58.94,58.94,58.91,58.92,56713.0,53.5212,53.5212,53.494,53.5031,56713.0
2020-01-29 14:00:00,58.91,58.97,58.91,58.97,48812.0,53.494,53.5485,53.494,53.5485,48812.0
2020-01-29 14:05:00,58.98,59.0,58.97,58.98,64765.0,53.5576,53.5757,53.5485,53.5576,64765.0
2020-01-29 14:10:00,58.98,58.98,58.96,58.97,15784.0,53.5576,53.5576,53.5394,53.5485,15784.0
2020-01-29 14:15:00,58.97,58.97,58.95,58.96,10636.0,53.5485,53.5485,53.5303,53.5394,10636.0
2020-01-29 14:20:00,58.96,58.97,58.93,58.93,50728.0,53.5394,53.5485,53.5122,53.5122,50728.0
2020-01-29 14:25:00,58.93,58.95,58.93,58.95,7611.0,53.5122,53.5303,53.5122,53.5303,7611.0
2020-01-29 14:30:00,58.95,58.96,58.94,58.95,12738.0,53.5303,53.5394,53.5212,53.5303,12738.0
2020-01-29 14:35:00,58.94,58.96,58.92,58.95,19891.0,53.5212,53.5394,53.5031,53.5303,19891.0
2020-01-29 14:40:00,58.95,58.96,58.93,58.94,45251.0,53.5303,53.5394,53.5122,53.5212,45251.0
2020-01-29 14:45:00,58.94,58.95,58.92,58.95,36505.0,53.5212,53.5303,53.5031,53.5303,36505.0
2020-01-29 14:50:00,58.94,58.96,58.92,58.93,38660.0,53.5212,53.5394,53.5031,53.5122,38660.0
2020-01-29 14:55:00,58.93,58.94,58.92,58.93,57248.0,53.5122,53.5212,53.5031,53.5122,57248.0
2020-01-29 15:00:00,58.93,58.94,58.87,58.89,48205.0,53.5122,53.5212,53.4577,53.4758,48205.0
2020-01-29 15:05:00,58.9,58.92,58.89,58.9,43089.0,53.4849,53.5031,53.4758,53.4849,43089.0
2020-01-29 15:10:00,58.9,58.91,58.85,58.86,69380.0,53.4849,53.494,53.4395,53.4486,69380.0
2020-01-29 15:15:00,58.85,58.88,58.84,58.88,39333.0,53.4395,53.4667,53.4304,53.4667,39333.0
2020-01-29 15:20:00,58.87,58.87,58.83,58.84,106007.0,53.4577,53.4577,53.4213,53.4304,106007.0
2020-01-29 15:25:00,58.84,58.88,58.84,58.88,23287.0,53.4304,53.4667,53.4304,53.4667,23287.0
2020-01-29 15:30:00,58.87,58.89,58.85,58.89,20570.0,53.4577,53.4758,53.4395,53.4758,20570.0
2020-01-29 15:35:00,58.89,58.9,58.88,58.88,27947.0,53.4758,53.4849,53.4667,53.4667,27947.0
2020-01-29 15:40:00,58.87,58.87,58.83,58.84,52295.0,53.4577,53.4577,53.4213,53.4304,52295.0
2020-01-29 15:45:00,58.85,58.86,58.83,58.84,63824.0,53.4395,53.4486,53.4213,53.4304,63824.0
2020-01-29 15:50:00,58.84,58.85,58.81,58.81,128404.0,53.4304,53.4395,53.4032,53.4032,128404.0
2020-01-29 15:55:00,58.82,58.84,58.79,58.79,242589.0,53.4123,53.4304,53.385,53.385,242589.0
2020-01-30 09:30:00,58.24,58.34,58.22,58.33,331684.0,52.8856,52.9764,52.8674,52.9673,331684.0
2020-01-30 09:35:00,58.33,58.4,58.31,58.37,252980.0,52.9673,53.0309,52.9492,53.0036,252980.0
2020-01-30 09:40:00,58.37,58.38,58.31,58.37,206644.0,53.0036,53.0127,52.9492,53.0036,206644.0
2020-01-30 09:45:00,58.37,58.4,58.35,58.37,259262.0,53.0036,53.0309,52.9855,53.0036,259262.0
2020-01-30 09:50:00,58.37,58.37,58.32,58.33,66897.0,53.0036,53.0036,52.9582,52.9673,66897.0
2020-01-30 09:55:00,58.33,58.34,58.29,58.3,161257.0,52.9673,52.9764,52.931,52.9401,161257.0
2020-01-30 10:00:00,58.29,58.33,58.29,58.33,46447.0,52.931,52.9673,52.931,52.9673,46447.0
2020-01-30 10:05:00,58.32,58.39,58.32,58.38,37115.0,52.9582,53.0218,52.9582,53.0127,37115.0
2020-01-30 10:10:00,58.38,58.38,58.33,58.33,83885.0,53.0127,53.0127,52.9673,52.9673,83885.0
2020-01-30 10:15:00,58.33,58.33,58.27,58.28,92395.0,52.9673,52.9673,52.9128,52.9219,92395.0
2020-01-30 10:20:00,58.29,58.3,58.26,58.26,283140.0,52.931,52.9401,52.9037,52.9037,283140.0
2020-01-30 10:25:00,58.26,58.29,58.25,58.28,23973.0,52.9037,52.931,52.8947,52.9219,23973.0
2020-01-30 10:30:00,58.28,58.28,58.23,58.23,101284.0,52.9219,52.9219,52.8765,52.8765,101284.0
2020-01-30 10:35:00,58.23,58.23,58.18,58.18,113209.0,52.8765,52.8765,52.8311,52.8311,113209.0
2020-01-30 10:40:00,58.18,58.19,58.14,58.14,108815.0,52.8311,52.8402,52.7948,52.7948,108815.0
2020-01-30 10:45:00,58.14,58.14,58.11,58.14,38626.0,52.7948,52.7948,52.7675,52.7948,38626.0
2020-01-30 10:50:00,58.14,58.15,58.09,58.1,63305.0,52.7948,52.8039,52.7494,52.7585,63305.0
2020-01-30 10:55:00,58.1,58.14,58.07,58.09,223985.0,52.7585,52.7948,52.7312,52.7494,223985.0
2020-01-30 11:00:00,58.09,58.17,58.08,58.17,99551.0,52.7494,52.822,52.7403,52.822,99551.0
2020-01-30 11:05:00,58.17,58.2,58.16,58.17,122556.0,52.822,52.8493,52.8129,52.822,122556.0
2020-01-30 11:10:00,58.17,58.25,58.17,58.25,61853.0,52.822,52.8947,52.822,52.8947,61853.0
2020-01-30 11:15:00,58.25,58.25,58.21,58.24,30893.0,52.8947,52.8947,52.8583,52.8856,30893.0
2020-01-30 11:20:00,58.24,58.26,58.22,58.26,42829.0,52.8856,52.9037,52.8674,52.9037,42829.0
2020-01-30 11:25:00,58.27,58.32,58.24,58.29,2426731.0,52.9128,52.9582,52.8856,52.931,2426731.0
2020-01-30 11:30:00,58.29,58.31,58.28,58.3,249667.0,52.931,52.9492,52.9219,52.9401,249667.0
2020-01-30 11:35:00,58.3,58.35,58.28,58.32,742214.0,52.9401,52.9855,52.9219,52.9582,742214.0
2020-01-30 11:40:00,58.32,58.38,58.31,58.35,2712673.0,52.9582,53.0127,52.9492,52.9855,2712673.0
2020-01-30 11:45:00,58.36,58.4,58.35,58.38,308498.0,52.9946,53.0309,52.9855,53.0127,308498.0
2020-01-30 11:50:00,58.38,58.43,58.38,58.41,22227.0,53.0127,53.0581,53.0127,53.04,22227.0
2020-01-30 11:55:00,58.42,58.42,58.38,58.38,23727.0,53.049,53.049,53.0127,53.0127,23727.0
2020-01-30 12:00:00,58.39,58.41,58.38,58.4,26318.0,53.0218,53.04,53.0127,53.0309,26318.0
2020-01-30 12:05:00,58.4,58.41,58.36,58.37,45775.0,53.0309,53.04,52.9946,53.0036,45775.0
2020-01-30 12:10:00,58.37,58.39,58.36,58.37,22137.0,53.0036,53.0218,52.9946,53.0036,22137.0
2020-01-30 12:15:00,58.36,58.4,58.35,58.39,28190.0,52.9946,53.0309,52.9855,53.0218,28190.0
2020-01-30 12:20:00,58.39,58.41,58.38,58.39,17170.0,53.0218,53.04,53.0127,53.0218,17170.0
2020-01-30 12:25:00,58.39,58.39,58.34,58.34,60936.0,53.0218,53.0218,52.9764,52.9764,60936.0
2020-01-30 12:30:00,58.33,58.35,58.31,58.32,89027.0,52.9673,52.9855,52.9492,52.9582,89027.0
2020-01-30 12:35:00,58.32,58.33,58.25,58.26,136724.0,52.9582,52.9673,52.8947,52.9037,136724.0
2020-01-30 12:40:00,58.25,58.28,58.25,58.27,25687.0,52.8947,52.9219,52.8947,52.9128,25687.0
2020-01-30 12:45:00,58.26,58.26,58.22,58.23,37472.0,52.9037,52.9037,52.8674,52.8765,37472.0
2020-01-30 12:50:00,58.23,58.29,58.23,58.25,67156.0,52.8765,52.931,52.8765,52.8947,67156.0
2020-01-30 12:55:00,58.25,58.29,58.25,58.28,25498.0,52.8947,52.931,52.8947,52.9219,25498.0
2020-01-30 13:00:00,58.28,58.32,58.27,58.3,21939.0,52.9219,52.9582,52.9128,52.9401,21939.0
2020-01-30 13:05:00,58.3,58.3,58.27,58.28,67730.0,52.9401,52.9401,52.9128,52.9219,67730.0
2020-01-30 13:10:00,58.29,58.31,58.28,58.29,30963.0,52.931,52.9492,52.9219,52.931,30963.0
2020-01-30 13:15:00,58.29,58.31,58.25,58.26,19227.0,52.931,52.9492,52.8947,52.9037,19227.0
2020-01-30 13:20:00,58.26,58.28,58.25,58.28,14469.0,52.9037,52.9219,52.8947,52.9219,14469.0
2020-01-30 13:25:00,58.28,58.32,58.28,58.3,11044.0,52.9219,52.9582,52.9219,52.9401,11044.0
2020-01-30 13:30:00,58.3,58.34,58.28,58.34,47459.0,52.9401,52.9764,52.9219,52.9764,47459.0
2020-01-30 13:35:00,58.33,58.34,58.32,58.34,27021.0,52.9673,52.9764,52.9582,52.9764,27021.0
2020-01-30 13:40:00,58.34,58.35,58.32,58.33,23462.0,52.9764,52.9855,52.9582,52.9673,23462.0
2020-01-30 13:45:00,58.33,58.34,58.31,58.31,22321.0,52.9673,52.9764,52.9492,52.9492,22321.0
2020-01-30 13:50:00,58.31,58.32,58.29,58.31,25190.0,52.9492,52.9582,52.931,52.9492,25190.0
2020-01-30 13:55:00,58.31,58.31,58.27,58.3,33102.0,52.9492,52.9492,52.9128,52.9401,33102.0
2020-01-30 14:00:00,58.31,58.32,58.29,58.32,14681.0,52.9492,52.9582,52.931,52.9582,14681.0
2020-01-30 14:05:00,58.32,58.35,58.3,58.35,40376.0,52.9582,52.9855,52.9401,52.9855,40376.0
2020-01-30 14:10:00,58.35,58.37,58.34,58.37,17089.0,52.9855,53.0036,52.9764,53.0036,17089.0
2020-01-30 14:15:00,58.37,58.38,58.36,58.38,16758.0,53.0036,53.0127,52.9946,53.0127,16758.0
2020-01-30 14:20:00,58.38,58.39,58.37,58.38,82915.0,53.0127,53.0218,53.0036,53.0127,82915.0
2020-01-30 14:25:00,58.38,58.39,58.37,58.38,73799.0,53.0127,53.0218,53.0036,53.0127,73799.0
2020-01-30 14:30:00,58.38,58.38,58.33,58.35,99136.0,53.0127,53.0127,52.9673,52.9855,99136.0
2020-01-30 14:35:00,58.35,58.35,58.31,58.35,110291.0,52.9855,52.9855,52.9492,52.9855,110291.0
2020-01-30 14:40:00,58.35,58.47,58.28,58.33,880813.0,52.9855,53.0944,52.9219,52.9673,880813.0
2020-01-30 14:45:00,58.33,58.45,58.29,58.44,658444.0,52.9673,53.0763,52.931,53.0672,658444.0
2020-01-30 14:50:00,58.44,58.46,58.34,58.39,208783.0,53.0672,53.0854,52.9764,53.0218,208783.0
2020-01-30 14:55:00,58.39,58.51,58.38,58.48,249926.0,53.0218,53.1308,53.0127,53.1035,249926.0
2020-01-30 15:00:00,58.49,58.57,58.47,58.55,263073.0,53.1126,53.1852,53.0944,53.1671,263073.0
2020-01-30 15:05:00,58.56,58.56,58.49,58.49,94214.0,53.1762,53.1762,53.1126,53.1126,94214.0
2020-01-30 15:10:00,58.5,58.51,58.47,58.48,66647.0,53.1217,53.1308,53.0944,53.1035,66647.0
2020-01-30 15:15:00,58.48,58.56,58.46,58.55,79529.0,53.1035,53.1762,53.0854,53.1671,79529.0
2020-01-30 15:20:00,58.54,58.63,58.54,58.62,239539.0,53.158,53.2397,53.158,53.2307,239539.0
2020-01-30 15:25:00,58.63,58.63,58.58,58.58,528421.0,53.2397,53.2397,53.1943,53.1943,528421.0
2020-01-30 15:30:00,58.58,58.62,58.57,58.61,134543.0,53.1943,53.2307,53.1852,53.2216,134543.0
2020-01-30 15:35:00,58.61,58.62,58.57,58.6,205804.0,53.2216,53.2307,53.1852,53.2125,205804.0
2020-01-30 15:40:00,58.59,58.69,58.59,58.67,259348.0,53.2034,53.2942,53.2034,53.2761,259348.0
2020-01-30 15:45:00,58.68,58.71,58.66,58.7,193950.0,53.2851,53.3124,53.267,53.3033,193950.0
2020-01-30 15:50:00,58.7,58.72,58.68,58.7,310717.0,53.3033,53.3215,53.2851,53.3033,310717.0
2020-01-30 15:55:00,58.7,58.72,58.68,58.71,886152.0,53.3033,53.3215,53.2851,53.3124,886152.0
2020-01-31 09:30:00,58.07,58.11,57.99,58.0,479858.0,52.7312,52.7675,52.6586,52.6677,479858.0
2020-01-31 09:35:00,58.0,58.03,57.95,58.02,468874.0,52.6677,52.6949,52.6222,52.6858,468874.0
2020-01-31 09:40:00,58.01,58.01,57.93,57.94,219825.0,52.6767,52.6767,52.6041,52.6132,219825.0
2020-01-31 09:45:00,57.93,57.97,57.9,57.95,136802.0,52.6041,52.6404,52.5768,52.6222,136802.0
2020-01-31 09:50:00,57.96,57.99,57.88,57.91,185677.0,52.6313,52.6586,52.5587,52.5859,185677.0
2020-01-31 09:55:00,57.9,57.98,57.9,57.95,53368.0,52.5768,52.6495,52.5768,52.6222,53368.0
2020-01-31 10:00:00,57.94,57.94,57.85,57.87,112746.0,52.6132,52.6132,52.5314,52.5496,112746.0
2020-01-31 10:05:00,57.88,57.92,57.85,57.86,65270.0,52.5587,52.595,52.5314,52.5405,65270.0
2020-01-31 10:10:00,57.85,57.9,57.83,57.85,154554.0,52.5314,52.5768,52.5133,52.5314,154554.0
2020-01-31 10:15:00,57.84,57.88,57.81,57.87,192633.0,52.5224,52.5587,52.4951,52.5496,192633.0
2020-01-31 10:20:00,57.87,57.9,57.85,57.89,85511.0,52.5496,52.5768,52.5314,52.5678,85511.0
2020-01-31 10:25:00,57.88,57.9,57.82,57.82,167507.0,52.5587,52.5768,52.5042,52.5042,167507.0
2020-01-31 10:30:00,57.81,57.85,57.81,57.84,111704.0,52.4951,52.5314,52.4951,52.5224,111704.0
2020-01-31 10:35:00,57.83,57.84,57.8,57.8,134211.0,52.5133,52.5224,52.486,52.486,134211.0
2020-01-31 10:40:00,57.8,57.85,57.78,57.79,124028.0,52.486,52.5314,52.4679,52.477,124028.0
2020-01-31 10:45:00,57.78,57.81,57.77,57.8,55704.0,52.4679,52.4951,52.4588,52.486,55704.0
2020-01-31 10:50:00,57.8,57.8,57.74,57.78,145855.0,52.486,52.486,52.4316,52.4679,145855.0
2020-01-31 10:55:00,57.78,57.85,57.77,57.83,252751.0,52.4679,52.5314,52.4588,52.5133,252751.0
2020-01-31 11:00:00,57.82,57.92,57.8,57.9,260361.0,52.5042,52.595,52.486,52.5768,260361.0
2020-01-31 11:05:00,57.89,57.89,57.78,57.8,183046.0,52.5678,52.5678,52.4679,52.486,183046.0
2020-01-31 11:10:00,57.8,57.87,57.78,57.79,218068.0,52.486,52.5496,52.4679,52.477,218068.0
2020-01-31 11:15:00,57.79,57.89,57.74,57.88,128055.0,52.477,52.5678,52.4316,52.5587,128055.0
2020-01-31 11:20:00,57.87,57.9,57.84,57.85,178417.0,52.5496,52.5768,52.5224,52.5314,178417.0
2020-01-31 11:25:00,57.86,57.88,57.81,57.83,412978.0,52.5405,52.5587,52.4951,52.5133,412978.0
2020-01-31 11:30:00,57.83,57.9,57.82,57.87,129348.0,52.5133,52.5768,52.5042,52.5496,129348.0
2020-01-31 11:35:00,57.88,57.91,57.78,57.84,211212.0,52.5587,52.5859,52.4679,52.5224,211212.0
2020-01-31 11:40:00,57.83,57.91,57.82,57.9,88894.0,52.5133,52.5859,52.5042,52.5768,88894.0
2020-01-31 11:45:00,57.9,57.97,57.89,57.93,168105.0,52.5768,52.6404,52.5678,52.6041,168105.0
2020-01-31 11:50:00,57.93,57.94,57.9,57.94,100345.0,52.6041,52.6132,52.5768,52.6132,100345.0
2020-01-31 11:55:00,57.95,57.98,57.94,57.98,63968.0,52.6222,52.6495,52.6132,52.6495,63968.0
2020-01-31 12:00:00,57.98,57.99,57.95,57.96,77307.0,52.6495,52.6586,52.6222,52.6313,77307.0
2020-01-31 12:05:00,57.96,57.96,57.9,57.91,43961.0,52.6313,52.6313,52.5768,52.5859,43961.0
2020-01-31 12:10:00,57.92,57.94,57.86,57.87,234481.0,52.595,52.6132,52.5405,52.5496,234481.0
2020-01-31 12:15:00,57.87,57.88,57.82,57.85,64389.0,52.5496,52.5587,52.5042,52.5314,64389.0
2020-01-31 12:20:00,57.84,57.85,57.81,57.83,60584.0,52.5224,52.5314,52.4951,52.5133,60584.0
2020-01-31 12:25:00,57.83,57.85,57.79,57.84,25672.0,52.5133,52.5314,52.477,52.5224,25672.0
2020-01-31 12:30:00,57.84,57.84,57.77,57.78,71186.0,52.5224,52.5224,52.4588,52.4679,71186.0
2020-01-31 12:35:00,57.77,57.77,57.71,57.72,140407.0,52.4588,52.4588,52.4043,52.4134,140407.0
2020-01-31 12:40:00,57.71,57.77,57.69,57.76,98862.0,52.4043,52.4588,52.3862,52.4497,98862.0
2020-01-31 12:45:00,57.76,57.76,57.7,57.7,122937.0,52.4497,52.4497,52.3952,52.3952,122937.0
2020-01-31 12:50:00,57.7,57.78,57.67,57.74,302551.0,52.3952,52.4679,52.368,52.4316,302551.0
2020-01-31 12:55:00,57.75,57.77,57.73,57.74,88021.0,52.4406,52.4588,52.4225,52.4316,88021.0
2020-01-31 13:00:00,57.74,57.8,57.73,57.75,53102.0,52.4316,52.486,52.4225,52.4406,53102.0
2020-01-31 13:05:00,57.75,57.76,57.72,57.73,84070.0,52.4406,52.4497,52.4134,52.4225,84070.0
2020-01-31 13:10:00,57.73,57.74,57.7,57.71,95143.0,52.4225,52.4316,52.3952,52.4043,95143.0
2020-01-31 13:15:00,57.71,57.73,57.69,57.71,71332.0,52.4043,52.4225,52.3862,52.4043,71332.0
2020-01-31 13:20:00,57.71,57.76,57.7,57.76,66459.0,52.4043,52.4497,52.3952,52.4497,66459.0
2020-01-31 13:25:00,57.75,57.77,57.72,57.73,40187.0,52.4406,52.4588,52.4134,52.4225,40187.0
2020-01-31 13:30:00,57.74,57.74,57.69,57.73,33050.0,52.4316,52.4316,52.3862,52.4225,33050.0
2020-01-31 13:35:00,57.74,57.75,57.7,57.71,124221.0,52.4316,52.4406,52.3952,52.4043,124221.0
2020-01-31 13:40:00,57.71,57.73,57.68,57.69,92653.0,52.4043,52.4225,52.3771,52.3862,92653.0
2020-01-31 13:45:00,57.68,57.71,57.67,57.71,259157.0,52.3771,52.4043,52.368,52.4043,259157.0
2020-01-31 13:50:00,57.71,57.72,57.67,57.72,218076.0,52.4043,52.4134,52.368,52.4134,218076.0
2020-01-31 13:55:00,57.72,57.73,57.69,57.73,65893.0,52.4134,52.4225,52.3862,52.4225,65893.0
2020-01-31 14:00:00,57.73,57.77,57.73,57.77,48803.0,52.4225,52.4588,52.4225,52.4588,48803.0
2020-01-31 14:05:00,57.77,57.77,57.74,57.77,34449.0,52.4588,52.4588,52.4316,52.4588,34449.0
2020-01-31 14:10:00,57.77,57.79,57.75,57.75,51622.0,52.4588,52.477,52.4406,52.4406,51622.0
2020-01-31 14:15:00,57.76,57.77,57.74,57.76,204358.0,52.4497,52.4588,52.4316,52.4497,204358.0
2020-01-31 14:20:00,57.76,57.77,57.69,57.71,191809.0,52.4497,52.4588,52.3862,52.4043,191809.0
2020-01-31 14:25:00,57.72,57.75,57.71,57.73,61687.0,52.4134,52.4406,52.4043,52.4225,61687.0
2020-01-31 14:30:00,57.73,57.82,57.72,57.79,183890.0,52.4225,52.5042,52.4134,52.477,183890.0
2020-01-31 14:35:00,57.79,57.8,57.77,57.8,150729.0,52.477,52.486,52.4588,52.486,150729.0
2020-01-31 14:40:00,57.8,57.82,57.77,57.78,73150.0,52.486,52.5042,52.4588,52.4679,73150.0
2020-01-31 14:45:00,57.78,57.81,57.76,57.77,26776.0,52.4679,52.4951,52.4497,52.4588,26776.0
2020-01-31 14:50:00,57.77,57.78,57.75,57.77,31848.0,52.4588,52.4679,52.4406,52.4588,31848.0
2020-01-31 14:55:00,57.76,57.82,57.75,57.79,99157.0,52.4497,52.5042,52.4406,52.477,99157.0
2020-01-31 15:00:00,57.79,57.8,57.73,57.75,147316.0,52.477,52.486,52.4225,52.4406,147316.0
2020-01-31 15:05:00,57.75,57.75,57.68,57.69,104761.0,52.4406,52.4406,52.3771,52.3862,104761.0
2020-01-31 15:10:00,57.7,57.7,57.64,57.64,105539.0,52.3952,52.3952,52.3408,52.3408,105539.0
2020-01-31 15:15:00,57.64,57.66,57.62,57.64,147019.0,52.3408,52.3589,52.3226,52.3408,147019.0
2020-01-31 15:20:00,57.65,57.66,57.63,57.65,56354.0,52.3498,52.3589,52.3317,52.3498,56354.0
2020-01-31 15:25:00,57.64,57.65,57.62,57.63,823909.0,52.3408,52.3498,52.3226,52.3317,823909.0
2020-01-31 15:30:00,57.63,57.65,57.61,57.63,311059.0,52.3317,52.3498,52.3135,52.3317,311059.0
2020-01-31 15:35:00,57.63,57.63,57.6,57.61,121835.0,52.3317,52.3317,52.3044,52.3135,121835.0
2020-01-31 15:40:00,57.61,57.7,57.56,57.67,359352.0,52.3135,52.3952,52.2681,52.368,359352.0
2020-01-31 15:45:00,57.67,57.71,57.62,57.64,129699.0,52.368,52.4043,52.3226,52.3408,129699.0
2020-01-31 15:50:00,57.64,57.74,57.64,57.72,369713.0,52.3408,52.4316,52.3408,52.4134,369713.0
2020-01-31 15:55:00,57.72,57.8,57.68,57.76,1980059.0,52.4134,52.486,52.3771,52.4497,1980059.0
2020-02-03 09:30:00,58.17,58.23,58.16,58.22,383099.0,52.822,52.8765,52.8129,52.8674,383099.0
2020-02-03 09:35:00,58.22,58.28,58.21,58.26,159228.0,52.8674,52.9219,52.8583,52.9037,159228.0
2020-02-03 09:40:00,58.27,58.28,58.24,58.26,66454.0,52.9128,52.9219,52.8856,52.9037,66454.0
2020-02-03 09:45:00,58.27,58.35,58.26,58.35,136702.0,52.9128,52.9855,52.9037,52.9855,136702.0
2020-02-03 09:50:00,58.34,58.36,58.33,58.34,162988.0,52.9764,52.9946,52.9673,52.9764,162988.0
2020-02-03 09:55:00,58.34,58.35,58.33,58.34,82328.0,52.9764,52.9855,52.9673,52.9764,82328.0
2020-02-03 10:00:00,58.33,58.44,58.33,58.42,532992.0,52.9673,53.0672,52.9673,53.049,532992.0
2020-02-03 10:05:00,58.41,58.41,58.34,58.38,331979.0,53.04,53.04,52.9764,53.0127,331979.0
2020-02-03 10:10:00,58.39,58.41,58.37,58.4,157552.0,53.0218,53.04,53.0036,53.0309,157552.0
2020-02-03 10:15:00,58.4,58.43,58.37,58.42,105680.0,53.0309,53.0581,53.0036,53.049,105680.0
2020-02-03 10:20:00,58.42,58.43,58.4,58.42,243990.0,53.049,53.0581,53.0309,53.049,243990.0
2020-02-03 10:25:00,58.42,58.45,58.4,58.45,67505.0,53.049,53.0763,53.0309,53.0763,67505.0
2020-02-03 10:30:00,58.45,58.45,58.39,58.41,269824.0,53.0763,53.0763,53.0218,53.04,269824.0
2020-02-03 10:35:00,58.4,58.41,58.38,58.39,263912.0,53.0309,53.04,53.0127,53.0218,263912.0
2020-02-03 10:40:00,58.38,58.39,58.35,58.37,65845.0,53.0127,53.0218,52.9855,53.0036,65845.0
2020-02-03 10:45:00,58.37,58.37,58.29,58.3,67363.0,53.0036,53.0036,52.931,52.9401,67363.0
2020-02-03 10:50:00,58.3,58.32,58.29,58.31,58620.0,52.9401,52.9582,52.931,52.9492,58620.0
2020-02-03 10:55:00,58.32,58.35,58.31,58.34,60764.0,52.9582,52.9855,52.9492,52.9764,60764.0
2020-02-03 11:00:00,58.34,58.37,58.33,58.36,33023.0,52.9764,53.0036,52.9673,52.9946,33023.0
2020-02-03 11:05:00,58.36,58.38,58.33,58.37,43608.0,52.9946,53.0127,52.9673,53.0036,43608.0
2020-02-03 11:10:00,58.37,58.38,58.31,58.32,54749.0,53.0036,53.0127,52.9492,52.9582,54749.0
2020-02-03 11:15:00,58.33,58.33,58.28,58.32,52877.0,52.9673,52.9673,52.9219,52.9582,52877.0
2020-02-03 11:20:00,58.32,58.34,58.29,58.32,119918.0,52.9582,52.9764,52.931,52.9582,119918.0
2020-02-03 11:25:00,58.32,58.33,58.28,58.29,39323.0,52.9582,52.9673,52.9219,52.931,39323.0
2020-02-03 11:30:00,58.29,58.3,58.25,58.27,73468.0,52.931,52.9401,52.8947,52.9128,73468.0
2020-02-03 11:35:00,58.27,58.27,58.24,58.25,23762.0,52.9128,52.9128,52.8856,52.8947,23762.0
2020-02-03 11:40:00,58.25,58.27,58.2,58.23,94846.0,52.8947,52.9128,52.8493,52.8765,94846.0
2020-02-03 11:45:00,58.23,58.23,58.2,58.22,57578.0,52.8765,52.8765,52.8493,52.8674,57578.0
2020-02-03 11:50:00,58.22,58.24,58.19,58.23,28339.0,52.8674,52.8856,52.8402,52.8765,28339.0
2020-02-03 11:55:00,58.24,58.26,58.23,58.25,26208.0,52.8856,52.9037,52.8765,52.8947,26208.0
2020-02-03 12:00:00,58.25,58.27,58.23,58.27,91326.0,52.8947,52.9128,52.8765,52.9128,91326.0
2020-02-03 12:05:00,58.27,58.27,58.23,58.23,25573.0,52.9128,52.9128,52.8765,52.8765,25573.0
2020-02-03 12:10:00,58.23,58.27,58.21,58.26,42322.0,52.8765,52.9128,52.8583,52.9037,42322.0
2020-02-03 12:15:00,58.27,58.3,58.26,58.29,108254.0,52.9128,52.9401,52.9037,52.931,108254.0
2020-02-03 12:20:00,58.29,58.34,58.29,58.33,36529.0,52.931,52.9764,52.931,52.9673,36529.0
2020-02-03 12:25:00,58.33,58.34,58.3,58.31,66660.0,52.9673,52.9764,52.9401,52.9492,66660.0
2020-02-03 12:30:00,58.3,58.32,58.26,58.27,232014.0,52.9401,52.9582,52.9037,52.9128,232014.0
2020-02-03 12:35:00,58.27,58.29,58.26,58.27,28912.0,52.9128,52.931,52.9037,52.9128,28912.0
2020-02-03 12:40:00,58.28,58.33,58.27,58.32,121860.0,52.9219,52.9673,52.9128,52.9582,121860.0
2020-02-03 12:45:00,58.31,58.33,58.29,58.32,32494.0,52.9492,52.9673,52.931,52.9582,32494.0
2020-02-03 12:50:00,58.33,58.34,58.31,58.34,29186.0,52.9673,52.9764,52.9492,52.9764,29186.0
2020-02-03 12:55:00,58.33,58.34,58.32,58.33,29418.0,52.9673,52.9764,52.9582,52.9673,29418.0
2020-02-03 13:00:00,58.33,58.34,58.31,58.31,67882.0,52.9673,52.9764,52.9492,52.9492,67882.0
2020-02-03 13:05:00,58.31,58.32,58.29,58.3,25868.0,52.9492,52.9582,52.931,52.9401,25868.0
2020-02-03 13:10:00,58.29,58.29,58.24,58.27,56951.0,52.931,52.931,52.8856,52.9128,56951.0
2020-02-03 13:15:00,58.27,58.28,58.24,58.28,57625.0,52.9128,52.9219,52.8856,52.9219,57625.0
2020-02-03 13:20:00,58.28,58.29,58.27,58.28,40255.0,52.9219,52.931,52.9128,52.9219,40255.0
2020-02-03 13:25:00,58.28,58.29,58.24,58.24,52149.0,52.9219,52.931,52.8856,52.8856,52149.0
2020-02-03 13:30:00,58.24,58.27,58.23,58.27,57259.0,52.8856,52.9128,52.8765,52.9128,57259.0
2020-02-03 13:35:00,58.26,58.3,58.25,58.3,24002.0,52.9037,52.9401,52.8947,52.9401,24002.0
2020-02-03 13:40:00,58.3,58.3,58.26,58.28,15602.0,52.9401,52.9401,52.9037,52.9219,15602.0
2020-02-03 13:45:00,58.27,58.28,58.25,58.28,30293.0,52.9128,52.9219,52.8947,52.9219,30293.0
2020-02-03 13:50:00,58.27,58.28,58.25,58.27,53403.0,52.9128,52.9219,52.8947,52.9128,53403.0
2020-02-03 13:55:00,58.27,58.29,58.26,58.28,14842.0,52.9128,52.931,52.9037,52.9219,14842.0
2020-02-03 14:00:00,58.28,58.28,58.25,58.26,36540.0,52.9219,52.9219,52.8947,52.9037,36540.0
2020-02-03 14:05:00,58.26,58.26,58.23,58.24,30425.0,52.9037,52.9037,52.8765,52.8856,30425.0
2020-02-03 14:10:00,58.24,58.25,58.22,58.23,68864.0,52.8856,52.8947,52.8674,52.8765,68864.0
2020-02-03 14:15:00,58.23,58.25,58.22,58.24,46393.0,52.8765,52.8947,52.8674,52.8856,46393.0
2020-02-03 14:20:00,58.24,58.27,58.24,58.26,34063.0,52.8856,52.9128,52.8856,52.9037,34063.0
2020-02-03 14:25:00,58.26,58.26,58.23,58.25,26211.0,52.9037,52.9037,52.8765,52.8947,26211.0
2020-02-03 14:30:00,58.25,58.26,58.2,58.21,43346.0,52.8947,52.9037,52.8493,52.8583,43346.0
2020-02-03 14:35:00,58.21,58.25,58.2,58.25,17463.0,52.8583,52.8947,52.8493,52.8947,17463.0
2020-02-03 14:40:00,58.25,58.28,58.23,58.27,34518.0,52.8947,52.9219,52.8765,52.9128,34518.0
2020-02-03 14:45:00,58.28,58.29,58.27,58.29,16143.0,52.9219,52.931,52.9128,52.931,16143.0
2020-02-03 14:50:00,58.28,58.3,58.26,58.28,54682.0,52.9219,52.9401,52.9037,52.9219,54682.0
2020-02-03 14:55:00,58.28,58.29,58.25,58.26,25324.0,52.9219,52.931,52.8947,52.9037,25324.0
2020-02-03 15:00:00,58.26,58.29,58.25,58.28,17363.0,52.9037,52.931,52.8947,52.9219,17363.0
2020-02-03 15:05:00,58.28,58.29,58.26,58.26,37362.0,52.9219,52.931,52.9037,52.9037,37362.0
2020-02-03 15:10:00,58.27,58.28,58.24,58.25,22452.0,52.9128,52.9219,52.8856,52.8947,22452.0
2020-02-03 15:15:00,58.25,58.27,58.24,58.27,31356.0,52.8947,52.9128,52.8856,52.9128,31356.0
2020-02-03 15:20:00,58.27,58.3,58.26,58.29,42734.0,52.9128,52.9401,52.9037,52.931,42734.0
2020-02-03 15:25:00,58.29,58.31,58.27,58.3,46221.0,52.931,52.9492,52.9128,52.9401,46221.0
2020-02-03 15:30:00,58.3,58.32,58.28,58.31,64413.0,52.9401,52.9582,52.9219,52.9492,64413.0
2020-02-03 15:35:00,58.32,58.32,58.27,58.28,112523.0,52.9582,52.9582,52.9128,52.9219,112523.0
2020-02-03 15:40:00,58.28,58.29,58.24,58.24,89044.0,52.9219,52.931,52.8856,52.8856,89044.0
2020-02-03 15:45:00,58.24,58.24,58.2,58.21,82724.0,52.8856,52.8856,52.8493,52.8583,82724.0
2020-02-03 15:50:00,58.2,58.22,58.19,58.22,201953.0,52.8493,52.8674,52.8402,52.8674,201953.0
2020-02-03 15:55:00,58.22,58.26,58.21,58.23,406185.0,52.8674,52.9037,52.8583,52.8765,406185.0
2020-02-04 09:30:00,59.05,59.08,59.0,59.03,434741.0,53.6211,53.6484,53.5757,53.603,434741.0
2020-02-04 09:35:00,59.03,59.05,58.99,59.0,161005.0,53.603,53.6211,53.5666,53.5757,161005.0
2020-02-04 09:40:00,59.01,59.06,59.01,59.05,80641.0,53.5848,53.6302,53.5848,53.6211,80641.0
2020-02-04 09:45:00,59.05,59.11,59.05,59.11,143703.0,53.6211,53.6756,53.6211,53.6756,143703.0
2020-02-04 09:50:00,59.11,59.12,59.09,59.1,138912.0,53.6756,53.6847,53.6574,53.6665,138912.0
2020-02-04 09:55:00,59.1,59.12,59.09,59.09,95912.0,53.6665,53.6847,53.6574,53.6574,95912.0
2020-02-04 10:00:00,59.09,59.1,59.07,59.09,203882.0,53.6574,53.6665,53.6393,53.6574,203882.0
2020-02-04 10:05:00,59.09,59.12,59.08,59.09,122763.0,53.6574,53.6847,53.6484,53.6574,122763.0
2020-02-04 10:10:00,59.1,59.11,59.04,59.05,96486.0,53.6665,53.6756,53.612,53.6211,96486.0
2020-02-04 10:15:00,59.05,59.08,59.04,59.08,49673.0,53.6211,53.6484,53.612,53.6484,49673.0
2020-02-04 10:20:00,59.08,59.1,59.06,59.1,48370.0,53.6484,53.6665,53.6302,53.6665,48370.0
2020-02-04 10:25:00,59.1,59.14,59.09,59.12,197035.0,53.6665,53.7028,53.6574,53.6847,197035.0
2020-02-04 10:30:00,59.12,59.12,59.09,59.11,59418.0,53.6847,53.6847,53.6574,53.6756,59418.0
2020-02-04 10:35:00,59.11,59.14,59.1,59.13,74079.0,53.6756,53.7028,53.6665,53.6938,74079.0
2020-02-04 10:40:00,59.13,59.14,59.11,59.12,88145.0,53.6938,53.7028,53.6756,53.6847,88145.0
2020-02-04 10:45:00,59.12,59.13,59.09,59.1,55647.0,53.6847,53.6938,53.6574,53.6665,55647.0
2020-02-04 10:50:00,59.09,59.13,59.09,59.12,76925.0,53.6574,53.6938,53.6574,53.6847,76925.0
2020-02-04 10:55:00,59.12,59.15,59.1,59.12,348140.0,53.6847,53.7119,53.6665,53.6847,348140.0
2020-02-04 11:00:00,59.11,59.13,59.11,59.12,128422.0,53.6756,53.6938,53.6756,53.6847,128422.0
2020-02-04 11:05:00,59.11,59.13,59.09,59.11,90904.0,53.6756,53.6938,53.6574,53.6756,90904.0
2020-02-04 11:10:00,59.11,59.14,59.11,59.13,199281.0,53.6756,53.7028,53.6756,53.6938,199281.0
2020-02-04 11:15:00,59.13,59.15,59.12,59.15,74572.0,53.6938,53.7119,53.6847,53.7119,74572.0
2020-02-04 11:20:00,59.15,59.16,59.13,59.15,102406.0,53.7119,53.721,53.6938,53.7119,102406.0
2020-02-04 11:25:00,59.15,59.16,59.14,59.14,58083.0,53.7119,53.721,53.7028,53.7028,58083.0
2020-02-04 11:30:00,59.14,59.16,59.14,59.15,98249.0,53.7028,53.721,53.7028,53.7119,98249.0
2020-02-04 11:35:00,59.15,59.17,59.14,59.17,118869.0,53.7119,53.7301,53.7028,53.7301,118869.0
2020-02-04 11:40:00,59.17,59.18,59.15,59.16,78333.0,53.7301,53.7392,53.7119,53.721,78333.0
2020-02-04 11:45:00,59.16,59.19,59.16,59.17,117204.0,53.721,53.7482,53.721,53.7301,117204.0
2020-02-04 11:50:00,59.16,59.17,59.13,59.14,51935.0,53.721,53.7301,53.6938,53.7028,51935.0
2020-02-04 11:55:00,59.14,59.14,59.12,59.14,54011.0,53.7028,53.7028,53.6847,53.7028,54011.0
2020-02-04 12:00:00,59.14,59.14,59.12,59.14,36790.0,53.7028,53.7028,53.6847,53.7028,36790.0
2020-02-04 12:05:00,59.14,59.14,59.12,59.13,24031.0,53.7028,53.7028,53.6847,53.6938,24031.0
2020-02-04 12:10:00,59.14,59.16,59.13,59.16,56045.0,53.7028,53.721,53.6938,53.721,56045.0
2020-02-04 12:15:00,59.16,59.17,59.13,59.15,180825.0,53.721,53.7301,53.6938,53.7119,180825.0
2020-02-04 12:20:00,59.14,59.16,59.14,59.15,59783.0,53.7028,53.721,53.7028,53.7119,59783.0
2020-02-04 12:25:00,59.15,59.18,59.14,59.17,42003.0,53.7119,53.7392,53.7028,53.7301,42003.0
2020-02-04 12:30:00,59.17,59.18,59.14,59.14,28909.0,53.7301,53.7392,53.7028,53.7028,28909.0
2020-02-04 12:35:00,59.14,59.15,59.13,59.13,26907.0,53.7028,53.7119,53.6938,53.6938,26907.0
2020-02-04 12:40:00,59.14,59.15,59.13,59.14,43061.0,53.7028,53.7119,53.6938,53.7028,43061.0
2020-02-04 12:45:00,59.15,59.15,59.13,59.14,63022.0,53.7119,53.7119,53.6938,53.7028,63022.0
2020-02-04 12:50:00,59.14,59.15,59.13,59.15,70245.0,53.7028,53.7119,53.6938,53.7119,70245.0
2020-02-04 12:55:00,59.15,59.16,59.13,59.15,198858.0,53.7119,53.721,53.6938,53.7119,198858.0
2020-02-04 13:00:00,59.15,59.16,59.13,59.14,107702.0,53.7119,53.721,53.6938,53.7028,107702.0
2020-02-04 13:05:00,59.15,59.15,59.13,59.15,137374.0,53.7119,53.7119,53.6938,53.7119,137374.0
2020-02-04 13:10:00,59.15,59.15,59.12,59.12,141129.0,53.7119,53.7119,53.6847,53.6847,141129.0
2020-02-04 13:15:00,59.13,59.13,59.1,59.11,40803.0,53.6938,53.6938,53.6665,53.6756,40803.0
2020-02-04 13:20:00,59.11,59.11,59.08,59.09,30401.0,53.6756,53.6756,53.6484,53.6574,30401.0
2020-02-04 13:25:00,59.09,59.09,59.07,59.08,26595.0,53.6574,53.6574,53.6393,53.6484,26595.0
2020-02-04 13:30:00,59.08,59.09,59.08,59.09,17999.0,53.6484,53.6574,53.6484,53.6574,17999.0
2020-02-04 13:35:00,59.09,59.1,59.08,59.09,23363.0,53.6574,53.6665,53.6484,53.6574,23363.0
2020-02-04 13:40:00,59.09,59.11,59.08,59.1,33081.0,53.6574,53.6756,53.6484,53.6665,33081.0
2020-02-04 13:45:00,59.1,59.11,59.1,59.1,21750.0,53.6665,53.6756,53.6665,53.6665,21750.0
2020-02-04 13:50:00,59.1,59.13,59.1,59.13,90062.0,53.6665,53.6938,53.6665,53.6938,90062.0
2020-02-04 13:55:00,59.13,59.13,59.11,59.12,13263.0,53.6938,53.6938,53.6756,53.6847,13263.0
2020-02-04 14:00:00,59.12,59.12,59.11,59.12,9717.0,53.6847,53.6847,53.6756,53.6847,9717.0
2020-02-04 14:05:00,59.12,59.13,59.11,59.12,31318.0,53.6847,53.6938,53.6756,53.6847,31318.0
2020-02-04 14:10:00,59.13,59.13,59.12,59.13,13835.0,53.6938,53.6938,53.6847,53.6938,13835.0
2020-02-04 14:15:00,59.13,59.13,59.11,59.12,38120.0,53.6938,53.6938,53.6756,53.6847,38120.0
2020-02-04 14:20:00,59.12,59.12,59.1,59.11,18304.0,53.6847,53.6847,53.6665,53.6756,18304.0
2020-02-04 14:25:00,59.11,59.12,59.09,59.1,34546.0,53.6756,53.6847,53.6574,53.6665,34546.0
2020-02-04 14:30:00,59.09,59.11,59.08,59.1,54296.0,53.6574,53.6756,53.6484,53.6665,54296.0
2020-02-04 14:35:00,59.1,59.12,59.09,59.1,44281.0,53.6665,53.6847,53.6574,53.6665,44281.0
2020-02-04 14:40:00,59.1,59.12,59.09,59.12,41958.0,53.6665,53.6847,53.6574,53.6847,41958.0
2020-02-04 14:45:00,59.12,59.12,59.1,59.12,37221.0,53.6847,53.6847,53.6665,53.6847,37221.0
2020-02-04 14:50:00,59.12,59.12,59.1,59.11,26973.0,53.6847,53.6847,53.6665,53.6756,26973.0
2020-02-04 14:55:00,59.11,59.12,59.1,59.11,90685.0,53.6756,53.6847,53.6665,53.6756,90685.0
2020-02-04 15:00:00,59.11,59.11,59.08,59.1,38979.0,53.6756,53.6756,53.6484,53.6665,38979.0
2020-02-04 15:05:00,59.1,59.1,59.08,59.09,21992.0,53.6665,53.6665,53.6484,53.6574,21992.0
2020-02-04 15:10:00,59.09,59.1,59.08,59.09,35047.0,53.6574,53.6665,53.6484,53.6574,35047.0
2020-02-04 15:15:00,59.09,59.1,59.07,59.1,48839.0,53.6574,53.6665,53.6393,53.6665,48839.0
2020-02-04 15:20:00,59.1,59.12,59.09,59.12,90383.0,53.6665,53.6847,53.6574,53.6847,90383.0
2020-02-04 15:25:00,59.12,59.12,59.11,59.12,69181.0,53.6847,53.6847,53.6756,53.6847,69181.0
2020-02-04 15:30:00,59.12,59.13,59.11,59.11,71869.0,53.6847,53.6938,53.6756,53.6756,71869.0
2020-02-04 15:35:00,59.11,59.12,59.1,59.1,136450.0,53.6756,53.6847,53.6665,53.6665,136450.0
2020-02-04 15:40:00,59.1,59.1,59.08,59.09,100738.0,53.6665,53.6665,53.6484,53.6574,100738.0
2020-02-04 15:45:00,59.09,59.11,59.08,59.11,321456.0,53.6574,53.6756,53.6484,53.6756,321456.0
2020-02-04 15:50:00,59.1,59.11,59.08,59.09,310736.0,53.6665,53.6756,53.6484,53.6574,310736.0
2020-02-04 15:55:00,59.09,59.1,59.07,59.09,860078.0,53.6574,53.6665,53.6393,53.6574,860078.0
2020-02-05 09:30:00,59.58,59.6,59.55,59.56,179694.0,54.1024,54.1206,54.0752,54.0842,179694.0
2020-02-05 09:35:00,59.55,59.56,59.5,59.5,137633.0,54.0752,54.0842,54.0297,54.0297,137633.0
2020-02-05 09:40:00,59.49,59.51,59.46,59.48,144328.0,54.0207,54.0388,53.9934,54.0116,144328.0
2020-02-05 09:45:00,59.48,59.57,59.48,59.53,131110.0,54.0116,54.0933,54.0116,54.057,131110.0
2020-02-05 09:50:00,59.53,59.54,59.49,59.49,78238.0,54.057,54.0661,54.0207,54.0207,78238.0
2020-02-05 09:55:00,59.5,59.52,59.48,59.51,72388.0,54.0297,54.0479,54.0116,54.0388,72388.0
2020-02-05 10:00:00,59.52,59.56,59.49,59.54,205462.0,54.0479,54.0842,54.0207,54.0661,205462.0
2020-02-05 10:05:00,59.54,59.56,59.49,59.49,72430.0,54.0661,54.0842,54.0207,54.0207,72430.0
2020-02-05 10:10:00,59.49,59.5,59.45,59.46,69492.0,54.0207,54.0297,53.9843,53.9934,69492.0
2020-02-05 10:15:00,59.46,59.47,59.44,59.47,62102.0,53.9934,54.0025,53.9753,54.0025,62102.0
2020-02-05 10:20:00,59.47,59.52,59.46,59.5,48677.0,54.0025,54.0479,53.9934,54.0297,48677.0
2020-02-05 10:25:00,59.5,59.5,59.41,59.45,125677.0,54.0297,54.0297,53.948,53.9843,125677.0
2020-02-05 10:30:00,59.45,59.5,59.42,59.48,106322.0,53.9843,54.0297,53.9571,54.0116,106322.0
2020-02-05 10:35:00,59.48,59.49,59.42,59.44,139696.0,54.0116,54.0207,53.9571,53.9753,139696.0
2020-02-05 10:40:00,59.44,59.51,59.43,59.51,365701.0,53.9753,54.0388,53.9662,54.0388,365701.0
2020-02-05 10:45:00,59.52,59.55,59.49,59.53,123352.0,54.0479,54.0752,54.0207,54.057,123352.0
2020-02-05 10:50:00,59.53,59.56,59.53,59.55,89669.0,54.057,54.0842,54.057,54.0752,89669.0
2020-02-05 10:55:00,59.55,59.59,59.52,59.57,90384.0,54.0752,54.1115,54.0479,54.0933,90384.0
2020-02-05 11:00:00,59.57,59.59,59.55,59.56,70926.0,54.0933,54.1115,54.0752,54.0842,70926.0
2020-02-05 11:05:00,59.56,59.58,59.55,59.58,35716.0,54.0842,54.1024,54.0752,54.1024,35716.0
2020-02-05 11:10:00,59.59,59.61,59.57,59.6,28528.0,54.1115,54.1296,54.0933,54.1206,28528.0
2020-02-05 11:15:00,59.61,59.62,59.6,59.61,86324.0,54.1296,54.1387,54.1206,54.1296,86324.0
2020-02-05 11:20:00,59.6,59.62,59.59,59.6,197253.0,54.1206,54.1387,54.1115,54.1206,197253.0
2020-02-05 11:25:00,59.6,59.63,59.58,59.62,100810.0,54.1206,54.1478,54.1024,54.1387,100810.0
2020-02-05 11:30:00,59.61,59.63,59.59,59.59,138820.0,54.1296,54.1478,54.1115,54.1115,138820.0
2020-02-05 11:35:00,59.59,59.6,59.55,59.55,104110.0,54.1115,54.1206,54.0752,54.0752,104110.0
2020-02-05 11:40:00,59.55,59.55,59.49,59.52,173012.0,54.0752,54.0752,54.0207,54.0479,173012.0
2020-02-05 11:45:00,59.52,59.56,59.51,59.56,31473.0,54.0479,54.0842,54.0388,54.0842,31473.0
2020-02-05 11:50:00,59.55,59.58,59.55,59.57,35815.0,54.0752,54.1024,54.0752,54.0933,35815.0
2020-02-05 11:55:00,59.57,59.6,59.57,59.6,39152.0,54.0933,54.1206,54.0933,54.1206,39152.0
2020-02-05 12:00:00,59.59,59.61,59.58,59.6,30161.0,54.1115,54.1296,54.1024,54.1206,30161.0
2020-02-05 12:05:00,59.6,59.62,59.6,59.61,16287.0,54.1206,54.1387,54.1206,54.1296,16287.0
2020-02-05 12:10:00,59.61,59.62,59.6,59.62,100023.0,54.1296,54.1387,54.1206,54.1387,100023.0
2020-02-05 12:15:00,59.62,59.63,59.61,59.61,42294.0,54.1387,54.1478,54.1296,54.1296,42294.0
2020-02-05 12:20:00,59.61,59.62,59.59,59.62,52887.0,54.1296,54.1387,54.1115,54.1387,52887.0
2020-02-05 12:25:00,59.61,59.62,59.6,59.6,35934.0,54.1296,54.1387,54.1206,54.1206,35934.0
2020-02-05 12:30:00,59.6,59.62,59.59,59.61,22289.0,54.1206,54.1387,54.1115,54.1296,22289.0
2020-02-05 12:35:00,59.61,59.62,59.6,59.62,46407.0,54.1296,54.1387,54.1206,54.1387,46407.0
2020-02-05 12:40:00,59.61,59.61,59.59,59.59,4629.0,54.1296,54.1296,54.1115,54.1115,4629.0
2020-02-05 12:45:00,59.6,59.6,59.59,59.6,2300.0,54.1206,54.1206,54.1115,54.1206,2300.0
2020-02-05 12:50:00,59.6,59.61,59.57,59.58,60936.0,54.1206,54.1296,54.0933,54.1024,60936.0
2020-02-05 12:55:00,59.57,59.57,59.56,59.56,14489.0,54.0933,54.0933,54.0842,54.0842,14489.0
2020-02-05 13:00:00,59.56,59.58,59.55,59.57,43722.0,54.0842,54.1024,54.0752,54.0933,43722.0
2020-02-05 13:05:00,59.57,59.58,59.55,59.56,42222.0,54.0933,54.1024,54.0752,54.0842,42222.0
2020-02-05 13:10:00,59.55,59.57,59.55,59.56,9437.0,54.0752,54.0933,54.0752,54.0842,9437.0
2020-02-05 13:15:00,59.55,59.57,59.55,59.56,181092.0,54.0752,54.0933,54.0752,54.0842,181092.0
2020-02-05 13:20:00,59.56,59.57,59.55,59.57,63950.0,54.0842,54.0933,54.0752,54.0933,63950.0
2020-02-05 13:25:00,59.57,59.59,59.57,59.58,110317.0,54.0933,54.1115,54.0933,54.1024,110317.0
2020-02-05 13:30:00,59.57,59.58,59.57,59.58,106223.0,54.0933,54.1024,54.0933,54.1024,106223.0
2020-02-05 13:35:00,59.58,59.59,59.57,59.59,70282.0,54.1024,54.1115,54.0933,54.1115,70282.0
2020-02-05 13:40:00,59.59,59.61,59.58,59.61,93666.0,54.1115,54.1296,54.1024,54.1296,93666.0
2020-02-05 13:45:00,59.61,59.62,59.61,59.61,67773.0,54.1296,54.1387,54.1296,54.1296,67773.0
2020-02-05 13:50:00,59.61,59.62,59.61,59.61,44760.0,54.1296,54.1387,54.1296,54.1296,44760.0
2020-02-05 13:55:00,59.61,59.63,59.6,59.61,44633.0,54.1296,54.1478,54.1206,54.1296,44633.0
2020-02-05 14:00:00,59.6,59.6,59.58,59.59,42196.0,54.1206,54.1206,54.1024,54.1115,42196.0
2020-02-05 14:05:00,59.59,59.6,59.57,59.58,83664.0,54.1115,54.1206,54.0933,54.1024,83664.0
2020-02-05 14:10:00,59.57,59.58,59.56,59.57,55722.0,54.0933,54.1024,54.0842,54.0933,55722.0
2020-02-05 14:15:00,59.57,59.6,59.57,59.59,42409.0,54.0933,54.1206,54.0933,54.1115,42409.0
2020-02-05 14:20:00,59.59,59.62,59.59,59.62,58453.0,54.1115,54.1387,54.1115,54.1387,58453.0
2020-02-05 14:25:00,59.62,59.62,59.61,59.61,9283.0,54.1387,54.1387,54.1296,54.1296,9283.0
2020-02-05 14:30:00,59.61,59.62,59.61,59.62,37785.0,54.1296,54.1387,54.1296,54.1387,37785.0
2020-02-05 14:35:00,59.61,59.62,59.6,59.62,110046.0,54.1296,54.1387,54.1206,54.1387,110046.0
2020-02-05 14:40:00,59.62,59.63,59.61,59.63,69450.0,54.1387,54.1478,54.1296,54.1478,69450.0
2020-02-05 14:45:00,59.62,59.63,59.61,59.61,41180.0,54.1387,54.1478,54.1296,54.1296,41180.0
2020-02-05 14:50:00,59.62,59.66,59.62,59.65,144536.0,54.1387,54.175,54.1387,54.166,144536.0
2020-02-05 14:55:00,59.66,59.66,59.65,59.66,37534.0,54.175,54.175,54.166,54.175,37534.0
2020-02-05 15:00:00,59.65,59.69,59.65,59.68,142862.0,54.166,54.2023,54.166,54.1932,142862.0
2020-02-05 15:05:00,59.68,59.69,59.66,59.67,228161.0,54.1932,54.2023,54.175,54.1841,228161.0
2020-02-05 15:10:00,59.67,59.67,59.65,59.65,102023.0,54.1841,54.1841,54.166,54.166,102023.0
2020-02-05 15:15:00,59.66,59.68,59.66,59.67,104386.0,54.175,54.1932,54.175,54.1841,104386.0
2020-02-05 15:20:00,59.67,59.69,59.67,59.68,79848.0,54.1841,54.2023,54.1841,54.1932,79848.0
2020-02-05 15:25:00,59.68,59.69,59.66,59.68,89426.0,54.1932,54.2023,54.175,54.1932,89426.0
2020-02-05 15:30:00,59.68,59.68,59.65,59.65,158753.0,54.1932,54.1932,54.166,54.166,158753.0
2020-02-05 15:35:00,59.65,59.67,59.64,59.65,118402.0,54.166,54.1841,54.1569,54.166,118402.0
2020-02-05 15:40:00,59.65,59.69,59.65,59.69,170651.0,54.166,54.2023,54.166,54.2023,170651.0
2020-02-05 15:45:00,59.69,59.69,59.66,59.68,342460.0,54.2023,54.2023,54.175,54.1932,342460.0
2020-02-05 15:50:00,59.68,59.68,59.64,59.66,508860.0,54.1932,54.1932,54.1569,54.175,508860.0
2020-02-05 15:55:00,59.66,59.67,59.64,59.64,1054890.0,54.175,54.1841,54.1569,54.1569,1054890.0
2020-02-06 09:30:00,60.0,60.0,59.93,59.94,259380.0,54.4838,54.4838,54.4202,54.4293,259380.0
2020-02-06 09:35:00,59.94,59.95,59.88,59.89,131295.0,54.4293,54.4384,54.3748,54.3839,131295.0
2020-02-06 09:40:00,59.88,59.89,59.85,59.88,291533.0,54.3748,54.3839,54.3476,54.3748,291533.0
2020-02-06 09:45:00,59.88,59.89,59.85,59.88,175794.0,54.3748,54.3839,54.3476,54.3748,175794.0
2020-02-06 09:50:00,59.87,59.9,59.85,59.89,86322.0,54.3657,54.393,54.3476,54.3839,86322.0
2020-02-06 09:55:00,59.89,59.94,59.88,59.93,77907.0,54.3839,54.4293,54.3748,54.4202,77907.0
2020-02-06 10:00:00,59.94,59.94,59.92,59.94,44378.0,54.4293,54.4293,54.4111,54.4293,44378.0
2020-02-06 10:05:00,59.95,59.96,59.93,59.93,47173.0,54.4384,54.4475,54.4202,54.4202,47173.0
2020-02-06 10:10:00,59.93,59.96,59.93,59.93,56283.0,54.4202,54.4475,54.4202,54.4202,56283.0
2020-02-06 10:15:00,59.94,59.94,59.89,59.89,60292.0,54.4293,54.4293,54.3839,54.3839,60292.0
2020-02-06 10:20:00,59.89,59.91,59.87,59.89,119975.0,54.3839,54.4021,54.3657,54.3839,119975.0
2020-02-06 10:25:00,59.89,59.93,59.88,59.88,200578.0,54.3839,54.4202,54.3748,54.3748,200578.0
2020-02-06 10:30:00,59.89,59.91,59.87,59.91,38601.0,54.3839,54.4021,54.3657,54.4021,38601.0
2020-02-06 10:35:00,59.91,59.92,59.91,59.92,23687.0,54.4021,54.4111,54.4021,54.4111,23687.0
2020-02-06 10:40:00,59.93,59.93,59.88,59.89,77368.0,54.4202,54.4202,54.3748,54.3839,77368.0
2020-02-06 10:45:00,59.88,59.94,59.88,59.92,53097.0,54.3748,54.4293,54.3748,54.4111,53097.0
2020-02-06 10:50:00,59.91,59.94,59.86,59.86,41575.0,54.4021,54.4293,54.3566,54.3566,41575.0
2020-02-06 10:55:00,59.87,59.93,59.87,59.92,91450.0,54.3657,54.4202,54.3657,54.4111,91450.0
2020-02-06 11:00:00,59.91,59.95,59.91,59.94,100981.0,54.4021,54.4384,54.4021,54.4293,100981.0
2020-02-06 11:05:00,59.94,59.96,59.94,59.96,108692.0,54.4293,54.4475,54.4293,54.4475,108692.0
2020-02-06 11:10:00,59.96,59.97,59.94,59.97,129217.0,54.4475,54.4565,54.4293,54.4565,129217.0
2020-02-06 11:15:00,59.96,59.98,59.94,59.97,52044.0,54.4475,54.4656,54.4293,54.4565,52044.0
2020-02-06 11:20:00,59.98,60.01,59.98,60.01,96091.0,54.4656,54.4929,54.4656,54.4929,96091.0
2020-02-06 11:25:00,60.01,60.04,60.0,60.04,62848.0,54.4929,54.5201,54.4838,54.5201,62848.0
2020-02-06 11:30:00,60.04,60.04,60.0,60.02,77018.0,54.5201,54.5201,54.4838,54.5019,77018.0
2020-02-06 11:35:00,60.02,60.02,59.99,60.0,84396.0,54.5019,54.5019,54.4747,54.4838,84396.0
2020-02-06 11:40:00,60.01,60.02,59.99,59.99,70797.0,54.4929,54.5019,54.4747,54.4747,70797.0
2020-02-06 11:45:00,59.99,60.0,59.99,60.0,26641.0,54.4747,54.4838,54.4747,54.4838,26641.0
2020-02-06 11:50:00,60.0,60.0,59.96,59.97,40667.0,54.4838,54.4838,54.4475,54.4565,40667.0
2020-02-06 11:55:00,59.97,59.97,59.95,59.96,27513.0,54.4565,54.4565,54.4384,54.4475,27513.0
2020-02-06 12:00:00,59.95,60.0,59.95,60.0,49270.0,54.4384,54.4838,54.4384,54.4838,49270.0
2020-02-06 12:05:00,60.0,60.02,59.99,60.01,61119.0,54.4838,54.5019,54.4747,54.4929,61119.0
2020-02-06 12:10:00,60.01,60.01,59.98,59.99,38980.0,54.4929,54.4929,54.4656,54.4747,38980.0
2020-02-06 12:15:00,59.99,60.03,59.99,60.02,39372.0,54.4747,54.511,54.4747,54.5019,39372.0
2020-02-06 12:20:00,60.03,60.03,60.01,60.03,89055.0,54.511,54.511,54.4929,54.511,89055.0
2020-02-06 12:25:00,60.03,60.04,60.02,60.04,50187.0,54.511,54.5201,54.5019,54.5201,50187.0
2020-02-06 12:30:00,60.04,60.04,60.03,60.04,20802.0,54.5201,54.5201,54.511,54.5201,20802.0
2020-02-06 12:35:00,60.03,60.04,60.01,60.02,35060.0,54.511,54.5201,54.4929,54.5019,35060.0
2020-02-06 12:40:00,60.02,60.03,60.01,60.02,22465.0,54.5019,54.511,54.4929,54.5019,22465.0
2020-02-06 12:45:00,60.02,60.02,59.99,60.01,30884.0,54.5019,54.5019,54.4747,54.4929,30884.0
2020-02-06 12:50:00,60.01,60.01,59.98,60.0,111197.0,54.4929,54.4929,54.4656,54.4838,111197.0
2020-02-06 12:55:00,60.01,60.01,59.99,60.0,39137.0,54.4929,54.4929,54.4747,54.4838,39137.0
2020-02-06 13:00:00,60.0,60.01,59.99,60.01,28994.0,54.4838,54.4929,54.4747,54.4929,28994.0
2020-02-06 13:05:00,60.01,60.02,59.98,59.99,31424.0,54.4929,54.5019,54.4656,54.4747,31424.0
2020-02-06 13:10:00,59.99,59.99,59.97,59.97,77934.0,54.4747,54.4747,54.4565,54.4565,77934.0
2020-02-06 13:15:00,59.98,59.99,59.97,59.99,18526.0,54.4656,54.4747,54.4565,54.4747,18526.0
2020-02-06 13:20:00,59.99,59.99,59.97,59.98,24243.0,54.4747,54.4747,54.4565,54.4656,24243.0
2020-02-06 13:25:00,59.98,59.98,59.97,59.98,6231.0,54.4656,54.4656,54.4565,54.4656,6231.0
2020-02-06 13:30:00,59.98,59.99,59.96,59.97,64616.0,54.4656,54.4747,54.4475,54.4565,64616.0
2020-02-06 13:35:00,59.97,59.97,59.94,59.95,43908.0,54.4565,54.4565,54.4293,54.4384,43908.0
2020-02-06 13:40:00,59.95,59.97,59.94,59.97,44672.0,54.4384,54.4565,54.4293,54.4565,44672.0
2020-02-06 13:45:00,59.96,59.98,59.96,59.98,29269.0,54.4475,54.4656,54.4475,54.4656,29269.0
2020-02-06 13:50:00,59.98,59.99,59.97,59.98,65092.0,54.4656,54.4747,54.4565,54.4656,65092.0
2020-02-06 13:55:00,59.98,60.01,59.97,59.99,238476.0,54.4656,54.4929,54.4565,54.4747,238476.0
2020-02-06 14:00:00,60.0,60.0,59.98,60.0,92236.0,54.4838,54.4838,54.4656,54.4838,92236.0
2020-02-06 14:05:00,59.99,60.03,59.99,60.02,84746.0,54.4747,54.511,54.4747,54.5019,84746.0
2020-02-06 14:10:00,60.03,60.05,60.02,60.05,14238.0,54.511,54.5292,54.5019,54.5292,14238.0
2020-02-06 14:15:00,60.05,60.07,60.01,60.02,361824.0,54.5292,54.5473,54.4929,54.5019,361824.0
2020-02-06 14:20:00,60.02,60.03,60.0,60.01,98415.0,54.5019,54.511,54.4838,54.4929,98415.0
2020-02-06 14:25:00,60.02,60.02,60.01,60.01,29878.0,54.5019,54.5019,54.4929,54.4929,29878.0
2020-02-06 14:30:00,60.02,60.04,60.01,60.02,81616.0,54.5019,54.5201,54.4929,54.5019,81616.0
2020-02-06 14:35:00,60.03,60.03,60.01,60.02,80830.0,54.511,54.511,54.4929,54.5019,80830.0
2020-02-06 14:40:00,60.02,60.03,60.01,60.02,81976.0,54.5019,54.511,54.4929,54.5019,81976.0
2020-02-06 14:45:00,60.03,60.03,60.0,60.03,137809.0,54.511,54.511,54.4838,54.511,137809.0
2020-02-06 14:50:00,60.03,60.03,60.02,60.03,63589.0,54.511,54.511,54.5019,54.511,63589.0
2020-02-06 14:55:00,60.02,60.03,60.0,60.01,129301.0,54.5019,54.511,54.4838,54.4929,129301.0
2020-02-06 15:00:00,60.01,60.01,59.99,60.0,45906.0,54.4929,54.4929,54.4747,54.4838,45906.0
2020-02-06 15:05:00,59.99,60.02,59.99,60.02,51237.0,54.4747,54.5019,54.4747,54.5019,51237.0
2020-02-06 15:10:00,60.02,60.02,59.99,60.0,193398.0,54.5019,54.5019,54.4747,54.4838,193398.0
2020-02-06 15:15:00,60.0,60.0,59.98,59.98,99738.0,54.4838,54.4838,54.4656,54.4656,99738.0
2020-02-06 15:20:00,59.99,59.99,59.97,59.98,76937.0,54.4747,54.4747,54.4565,54.4656,76937.0
2020-02-06 15:25:00,59.98,59.99,59.98,59.99,43193.0,54.4656,54.4747,54.4656,54.4747,43193.0
2020-02-06 15:30:00,59.98,60.02,59.98,60.02,101312.0,54.4656,54.5019,54.4656,54.5019,101312.0
2020-02-06 15:35:00,60.02,60.03,60.02,60.03,44626.0,54.5019,54.511,54.5019,54.511,44626.0
2020-02-06 15:40:00,60.03,60.05,60.02,60.04,116679.0,54.511,54.5292,54.5019,54.5201,116679.0
2020-02-06 15:45:00,60.04,60.05,60.03,60.04,183877.0,54.5201,54.5292,54.511,54.5201,183877.0
2020-02-06 15:50:00,60.04,60.06,60.03,60.06,456692.0,54.5201,54.5383,54.511,54.5383,456692.0
2020-02-06 15:55:00,60.05,60.07,60.05,60.06,946238.0,54.5292,54.5473,54.5292,54.5383,946238.0
2020-02-07 09:30:00,59.69,59.76,59.6,59.6,333554.0,54.2023,54.2658,54.1206,54.1206,333554.0
2020-02-07 09:35:00,59.61,59.71,59.59,59.67,309897.0,54.1296,54.2204,54.1115,54.1841,309897.0
2020-02-07 09:40:00,59.67,59.7,59.64,59.68,81787.0,54.1841,54.2114,54.1569,54.1932,81787.0
2020-02-07 09:45:00,59.67,59.69,59.63,59.68,133549.0,54.1841,54.2023,54.1478,54.1932,133549.0
2020-02-07 09:50:00,59.69,59.73,59.68,59.71,52777.0,54.2023,54.2386,54.1932,54.2204,52777.0
2020-02-07 09:55:00,59.71,59.71,59.63,59.64,37452.0,54.2204,54.2204,54.1478,54.1569,37452.0
2020-02-07 10:00:00,59.64,59.65,59.59,59.6,105617.0,54.1569,54.166,54.1115,54.1206,105617.0
2020-02-07 10:05:00,59.6,59.65,59.59,59.63,76727.0,54.1206,54.166,54.1115,54.1478,76727.0
2020-02-07 10:10:00,59.63,59.67,59.62,59.65,69259.0,54.1478,54.1841,54.1387,54.166,69259.0
2020-02-07 10:15:00,59.65,59.67,59.63,59.66,30324.0,54.166,54.1841,54.1478,54.175,30324.0
2020-02-07 10:20:00,59.67,59.69,59.66,59.67,35801.0,54.1841,54.2023,54.175,54.1841,35801.0
2020-02-07 10:25:00,59.67,59.68,59.65,59.68,30422.0,54.1841,54.1932,54.166,54.1932,30422.0
2020-02-07 10:30:00,59.68,59.69,59.66,59.66,42335.0,54.1932,54.2023,54.175,54.175,42335.0
2020-02-07 10:35:00,59.66,59.67,59.64,59.64,73280.0,54.175,54.1841,54.1569,54.1569,73280.0
2020-02-07 10:40:00,59.64,59.7,59.62,59.68,33361.0,54.1569,54.2114,54.1387,54.1932,33361.0
2020-02-07 10:45:00,59.68,59.69,59.65,59.68,29107.0,54.1932,54.2023,54.166,54.1932,29107.0
2020-02-07 10:50:00,59.68,59.68,59.64,59.65,17897.0,54.1932,54.1932,54.1569,54.166,17897.0
2020-02-07 10:55:00,59.65,59.68,59.63,59.63,50143.0,54.166,54.1932,54.1478,54.1478,50143.0
2020-02-07 11:00:00,59.63,59.64,59.59,59.61,30695.0,54.1478,54.1569,54.1115,54.1296,30695.0
2020-02-07 11:05:00,59.61,59.64,59.6,59.62,24135.0,54.1296,54.1569,54.1206,54.1387,24135.0
2020-02-07 11:10:00,59.62,59.62,59.6,59.62,20536.0,54.1387,54.1387,54.1206,54.1387,20536.0
2020-02-07 11:15:00,59.63,59.64,59.62,59.64,12999.0,54.1478,54.1569,54.1387,54.1569,12999.0
2020-02-07 11:20:00,59.64,59.69,59.64,59.69,21964.0,54.1569,54.2023,54.1569,54.2023,21964.0
2020-02-07 11:25:00,59.68,59.69,59.66,59.66,50147.0,54.1932,54.2023,54.175,54.175,50147.0
2020-02-07 11:30:00,59.67,59.71,59.66,59.68,66978.0,54.1841,54.2204,54.175,54.1932,66978.0
2020-02-07 11:35:00,59.67,59.68,59.66,59.67,27725.0,54.1841,54.1932,54.175,54.1841,27725.0
2020-02-07 11:40:00,59.66,59.67,59.64,59.64,22824.0,54.175,54.1841,54.1569,54.1569,22824.0
2020-02-07 11:45:00,59.64,59.64,59.61,59.61,106211.0,54.1569,54.1569,54.1296,54.1296,106211.0
2020-02-07 11:50:00,59.62,59.64,59.62,59.64,8238.0,54.1387,54.1569,54.1387,54.1569,8238.0
2020-02-07 11:55:00,59.64,59.66,59.64,59.65,19232.0,54.1569,54.175,54.1569,54.166,19232.0
2020-02-07 12:00:00,59.65,59.66,59.63,59.66,62083.0,54.166,54.175,54.1478,54.175,62083.0
2020-02-07 12:05:00,59.66,59.68,59.65,59.66,38696.0,54.175,54.1932,54.166,54.175,38696.0
2020-02-07 12:10:00,59.66,59.67,59.64,59.67,19133.0,54.175,54.1841,54.1569,54.1841,19133.0
2020-02-07 12:15:00,59.66,59.68,59.65,59.66,11760.0,54.175,54.1932,54.166,54.175,11760.0
2020-02-07 12:20:00,59.66,59.68,59.65,59.66,73680.0,54.175,54.1932,54.166,54.175,73680.0
2020-02-07 12:25:00,59.66,59.66,59.64,59.66,13777.0,54.175,54.175,54.1569,54.175,13777.0
2020-02-07 12:30:00,59.66,59.66,59.64,59.64,22444.0,54.175,54.175,54.1569,54.1569,22444.0
2020-02-07 12:35:00,59.65,59.65,59.63,59.65,32898.0,54.166,54.166,54.1478,54.166,32898.0
2020-02-07 12:40:00,59.65,59.65,59.64,59.65,21050.0,54.166,54.166,54.1569,54.166,21050.0
2020-02-07 12:45:00,59.64,59.65,59.63,59.65,39485.0,54.1569,54.166,54.1478,54.166,39485.0
2020-02-07 12:50:00,59.65,59.65,59.64,59.64,10744.0,54.166,54.166,54.1569,54.1569,10744.0
2020-02-07 12:55:00,59.65,59.66,59.63,59.66,10469.0,54.166,54.175,54.1478,54.175,10469.0
2020-02-07 13:00:00,59.65,59.65,59.64,59.65,6019.0,54.166,54.166,54.1569,54.166,6019.0
2020-02-07 13:05:00,59.65,59.65,59.63,59.64,14874.0,54.166,54.166,54.1478,54.1569,14874.0
2020-02-07 13:10:00,59.64,59.65,59.63,59.64,134274.0,54.1569,54.166,54.1478,54.1569,134274.0
2020-02-07 13:15:00,59.64,59.65,59.63,59.64,18583.0,54.1569,54.166,54.1478,54.1569,18583.0
2020-02-07 13:20:00,59.64,59.64,59.62,59.63,21862.0,54.1569,54.1569,54.1387,54.1478,21862.0
2020-02-07 13:25:00,59.64,59.64,59.63,59.64,6520.0,54.1569,54.1569,54.1478,54.1569,6520.0
2020-02-07 13:30:00,59.65,59.66,59.6,59.61,191288.0,54.166,54.175,54.1206,54.1296,191288.0
2020-02-07 13:35:00,59.61,59.65,59.6,59.61,113650.0,54.1296,54.166,54.1206,54.1296,113650.0
2020-02-07 13:40:00,59.61,59.61,59.59,59.6,66520.0,54.1296,54.1296,54.1115,54.1206,66520.0
2020-02-07 13:45:00,59.59,59.59,59.57,59.58,38391.0,54.1115,54.1115,54.0933,54.1024,38391.0
2020-02-07 13:50:00,59.57,59.59,59.57,59.58,17704.0,54.0933,54.1115,54.0933,54.1024,17704.0
2020-02-07 13:55:00,59.58,59.59,59.55,59.56,75225.0,54.1024,54.1115,54.0752,54.0842,75225.0
2020-02-07 14:00:00,59.56,59.58,59.55,59.57,133908.0,54.0842,54.1024,54.0752,54.0933,133908.0
2020-02-07 14:05:00,59.56,59.58,59.55,59.55,17927.0,54.0842,54.1024,54.0752,54.0752,17927.0
2020-02-07 14:10:00,59.55,59.57,59.54,59.55,47464.0,54.0752,54.0933,54.0661,54.0752,47464.0
2020-02-07 14:15:00,59.55,59.57,59.54,59.56,23860.0,54.0752,54.0933,54.0661,54.0842,23860.0
2020-02-07 14:20:00,59.56,59.57,59.54,59.55,64259.0,54.0842,54.0933,54.0661,54.0752,64259.0
2020-02-07 14:25:00,59.55,59.58,59.55,59.57,65223.0,54.0752,54.1024,54.0752,54.0933,65223.0
2020-02-07 14:30:00,59.58,59.61,59.58,59.6,49319.0,54.1024,54.1296,54.1024,54.1206,49319.0
2020-02-07 14:35:00,59.61,59.62,59.59,59.6,20300.0,54.1296,54.1387,54.1115,54.1206,20300.0
2020-02-07 14:40:00,59.6,59.62,59.58,59.61,38373.0,54.1206,54.1387,54.1024,54.1296,38373.0
2020-02-07 14:45:00,59.62,59.62,59.59,59.6,9187.0,54.1387,54.1387,54.1115,54.1206,9187.0
2020-02-07 14:50:00,59.59,59.6,59.55,59.57,23683.0,54.1115,54.1206,54.0752,54.0933,23683.0
2020-02-07 14:55:00,59.58,59.59,59.57,59.58,20681.0,54.1024,54.1115,54.0933,54.1024,20681.0
2020-02-07 15:00:00,59.58,59.59,59.56,59.57,13702.0,54.1024,54.1115,54.0842,54.0933,13702.0
2020-02-07 15:05:00,59.57,59.57,59.55,59.56,12426.0,54.0933,54.0933,54.0752,54.0842,12426.0
2020-02-07 15:10:00,59.56,59.57,59.54,59.56,25132.0,54.0842,54.0933,54.0661,54.0842,25132.0
2020-02-07 15:15:00,59.56,59.57,59.55,59.55,25086.0,54.0842,54.0933,54.0752,54.0752,25086.0
2020-02-07 15:20:00,59.55,59.56,59.52,59.54,58421.0,54.0752,54.0842,54.0479,54.0661,58421.0
2020-02-07 15:25:00,59.54,59.57,59.53,59.55,59305.0,54.0661,54.0933,54.057,54.0752,59305.0
2020-02-07 15:30:00,59.55,59.58,59.54,59.57,22980.0,54.0752,54.1024,54.0661,54.0933,22980.0
2020-02-07 15:35:00,59.58,59.58,59.55,59.56,70559.0,54.1024,54.1024,54.0752,54.0842,70559.0
2020-02-07 15:40:00,59.56,59.59,59.55,59.59,33468.0,54.0842,54.1115,54.0752,54.1115,33468.0
2020-02-07 15:45:00,59.58,59.61,59.57,59.57,156486.0,54.1024,54.1296,54.0933,54.0933,156486.0
2020-02-07 15:50:00,59.57,59.58,59.47,59.47,398010.0,54.0933,54.1024,54.0025,54.0025,398010.0
2020-02-07 15:55:00,59.47,59.52,59.47,59.5,922893.0,54.0025,54.0479,54.0025,54.0297,922893.0
2020-02-10 09:30:00,59.23,59.32,59.23,59.31,82347.0,53.7846,53.8663,53.7846,53.8572,82347.0
2020-02-10 09:35:00,59.32,59.34,59.29,59.33,107771.0,53.8663,53.8845,53.8391,53.8754,107771.0
2020-02-10 09:40:00,59.33,59.35,59.32,59.35,34514.0,53.8754,53.8935,53.8663,53.8935,34514.0
2020-02-10 09:45:00,59.34,59.34,59.29,59.3,39107.0,53.8845,53.8845,53.8391,53.8481,39107.0
2020-02-10 09:50:00,59.3,59.32,59.28,59.32,39730.0,53.8481,53.8663,53.83,53.8663,39730.0
2020-02-10 09:55:00,59.33,59.36,59.31,59.36,50071.0,53.8754,53.9026,53.8572,53.9026,50071.0
2020-02-10 10:00:00,59.37,59.39,59.36,59.37,34407.0,53.9117,53.9299,53.9026,53.9117,34407.0
2020-02-10 10:05:00,59.37,59.38,59.34,59.37,45009.0,53.9117,53.9208,53.8845,53.9117,45009.0
2020-02-10 10:10:00,59.37,59.39,59.35,59.36,59163.0,53.9117,53.9299,53.8935,53.9026,59163.0
2020-02-10 10:15:00,59.36,59.41,59.35,59.41,32118.0,53.9026,53.948,53.8935,53.948,32118.0
2020-02-10 10:20:00,59.41,59.42,59.39,59.4,31117.0,53.948,53.9571,53.9299,53.9389,31117.0
2020-02-10 10:25:00,59.4,59.41,59.39,59.4,11998.0,53.9389,53.948,53.9299,53.9389,11998.0
2020-02-10 10:30:00,59.4,59.41,59.38,59.41,21244.0,53.9389,53.948,53.9208,53.948,21244.0
2020-02-10 10:35:00,59.41,59.44,59.4,59.44,9760.0,53.948,53.9753,53.9389,53.9753,9760.0
2020-02-10 10:40:00,59.43,59.44,59.4,59.42,39934.0,53.9662,53.9753,53.9389,53.9571,39934.0
2020-02-10 10:45:00,59.43,59.45,59.42,59.45,83400.0,53.9662,53.9843,53.9571,53.9843,83400.0
2020-02-10 10:50:00,59.45,59.46,59.4,59.4,34330.0,53.9843,53.9934,53.9389,53.9389,34330.0
2020-02-10 10:55:00,59.41,59.41,59.38,59.38,19522.0,53.948,53.948,53.9208,53.9208,19522.0
2020-02-10 11:00:00,59.39,59.4,59.37,59.38,31266.0,53.9299,53.9389,53.9117,53.9208,31266.0
2020-02-10 11:05:00,59.38,59.38,59.36,59.37,35761.0,53.9208,53.9208,53.9026,53.9117,35761.0
2020-02-10 11:10:00,59.36,59.36,59.34,59.36,115082.0,53.9026,53.9026,53.8845,53.9026,115082.0
2020-02-10 11:15:00,59.36,59.37,59.35,59.36,30299.0,53.9026,53.9117,53.8935,53.9026,30299.0
2020-02-10 11:20:00,59.37,59.38,59.36,59.37,12683.0,53.9117,53.9208,53.9026,53.9117,12683.0
2020-02-10 11:25:00,59.38,59.39,59.36,59.38,16797.0,53.9208,53.9299,53.9026,53.9208,16797.0
2020-02-10 11:30:00,59.38,59.4,59.37,59.38,23879.0,53.9208,53.9389,53.9117,53.9208,23879.0
2020-02-10 11:35:00,59.38,59.41,59.37,59.4,15904.0,53.9208,53.948,53.9117,53.9389,15904.0
2020-02-10 11:40:00,59.4,59.41,59.39,59.39,20338.0,53.9389,53.948,53.9299,53.9299,20338.0
2020-02-10 11:45:00,59.39,59.42,59.38,59.4,14112.0,53.9299,53.9571,53.9208,53.9389,14112.0
2020-02-10 11:50:00,59.4,59.4,59.37,59.37,44212.0,53.9389,53.9389,53.9117,53.9117,44212.0
2020-02-10 11:55:00,59.38,59.38,59.37,59.38,20697.0,53.9208,53.9208,53.9117,53.9208,20697.0
2020-02-10 12:00:00,59.38,59.38,59.35,59.35,26652.0,53.9208,53.9208,53.8935,53.8935,26652.0
2020-02-10 12:05:00,59.35,59.37,59.35,59.36,28574.0,53.8935,53.9117,53.8935,53.9026,28574.0
2020-02-10 12:10:00,59.36,59.38,59.36,59.37,37346.0,53.9026,53.9208,53.9026,53.9117,37346.0
2020-02-10 12:15:00,59.36,59.37,59.35,59.36,19828.0,53.9026,53.9117,53.8935,53.9026,19828.0
2020-02-10 12:20:00,59.36,59.36,59.34,59.36,28162.0,53.9026,53.9026,53.8845,53.9026,28162.0
2020-02-10 12:25:00,59.36,59.37,59.35,59.36,76147.0,53.9026,53.9117,53.8935,53.9026,76147.0
2020-02-10 12:30:00,59.36,59.37,59.34,59.35,33988.0,53.9026,53.9117,53.8845,53.8935,33988.0
2020-02-10 12:35:00,59.34,59.35,59.33,59.35,19649.0,53.8845,53.8935,53.8754,53.8935,19649.0
2020-02-10 12:40:00,59.34,59.35,59.34,59.35,1964.0,53.8845,53.8935,53.8845,53.8935,1964.0
2020-02-10 12:45:00,59.34,59.35,59.33,59.34,13526.0,53.8845,53.8935,53.8754,53.8845,13526.0
2020-02-10 12:50:00,59.33,59.34,59.32,59.33,66618.0,53.8754,53.8845,53.8663,53.8754,66618.0
2020-02-10 12:55:00,59.34,59.35,59.33,59.34,3801.0,53.8845,53.8935,53.8754,53.8845,3801.0
2020-02-10 13:00:00,59.35,59.35,59.33,59.35,19099.0,53.8935,53.8935,53.8754,53.8935,19099.0
2020-02-10 13:05:00,59.35,59.35,59.33,59.34,20806.0,53.8935,53.8935,53.8754,53.8845,20806.0
2020-02-10 13:10:00,59.35,59.36,59.34,59.35,40228.0,53.8935,53.9026,53.8845,53.8935,40228.0
2020-02-10 13:15:00,59.35,59.36,59.34,59.35,118007.0,53.8935,53.9026,53.8845,53.8935,118007.0
2020-02-10 13:20:00,59.34,59.36,59.34,59.36,23504.0,53.8845,53.9026,53.8845,53.9026,23504.0
2020-02-10 13:25:00,59.36,59.36,59.35,59.35,42032.0,53.9026,53.9026,53.8935,53.8935,42032.0
2020-02-10 13:30:00,59.35,59.37,59.35,59.36,52733.0,53.8935,53.9117,53.8935,53.9026,52733.0
2020-02-10 13:35:00,59.37,59.37,59.35,59.36,16392.0,53.9117,53.9117,53.8935,53.9026,16392.0
2020-02-10 13:40:00,59.36,59.36,59.35,59.36,8497.0,53.9026,53.9026,53.8935,53.9026,8497.0
2020-02-10 13:45:00,59.36,59.36,59.33,59.36,36110.0,53.9026,53.9026,53.8754,53.9026,36110.0
2020-02-10 13:50:00,59.35,59.37,59.35,59.35,17763.0,53.8935,53.9117,53.8935,53.8935,17763.0
2020-02-10 13:55:00,59.35,59.36,59.35,59.36,20803.0,53.8935,53.9026,53.8935,53.9026,20803.0
2020-02-10 14:00:00,59.35,59.36,59.32,59.33,48650.0,53.8935,53.9026,53.8663,53.8754,48650.0
2020-02-10 14:05:00,59.33,59.34,59.32,59.34,39031.0,53.8754,53.8845,53.8663,53.8845,39031.0
2020-02-10 14:10:00,59.34,59.34,59.33,59.33,219865.0,53.8845,53.8845,53.8754,53.8754,219865.0
2020-02-10 14:15:00,59.34,59.36,59.33,59.35,74790.0,53.8845,53.9026,53.8754,53.8935,74790.0
2020-02-10 14:20:00,59.35,59.36,59.34,59.36,23647.0,53.8935,53.9026,53.8845,53.9026,23647.0
2020-02-10 14:25:00,59.36,59.37,59.35,59.37,18623.0,53.9026,53.9117,53.8935,53.9117,18623.0
2020-02-10 14:30:00,59.36,59.38,59.36,59.38,10492.0,53.9026,53.9208,53.9026,53.9208,10492.0
2020-02-10 14:35:00,59.39,59.39,59.36,59.37,40555.0,53.9299,53.9299,53.9026,53.9117,40555.0
2020-02-10 14:40:00,59.37,59.38,59.36,59.37,17260.0,53.9117,53.9208,53.9026,53.9117,17260.0
2020-02-10 14:45:00,59.37,59.38,59.37,59.38,25349.0,53.9117,53.9208,53.9117,53.9208,25349.0
2020-02-10 14:50:00,59.38,59.39,59.37,59.39,41312.0,53.9208,53.9299,53.9117,53.9299,41312.0
2020-02-10 14:55:00,59.38,59.4,59.38,59.4,14343.0,53.9208,53.9389,53.9208,53.9389,14343.0
2020-02-10 15:00:00,59.39,59.41,59.39,59.4,24681.0,53.9299,53.948,53.9299,53.9389,24681.0
2020-02-10 15:05:00,59.4,59.41,59.39,59.41,27119.0,53.9389,53.948,53.9299,53.948,27119.0
2020-02-10 15:10:00,59.41,59.44,59.4,59.43,66671.0,53.948,53.9753,53.9389,53.9662,66671.0
2020-02-10 15:15:00,59.44,59.44,59.42,59.43,25039.0,53.9753,53.9753,53.9571,53.9662,25039.0
2020-02-10 15:20:00,59.43,59.45,59.43,59.45,36746.0,53.9662,53.9843,53.9662,53.9843,36746.0
2020-02-10 15:25:00,59.45,59.46,59.44,59.45,71301.0,53.9843,53.9934,53.9753,53.9843,71301.0
2020-02-10 15:30:00,59.45,59.46,59.43,59.45,251376.0,53.9843,53.9934,53.9662,53.9843,251376.0
2020-02-10 15:35:00,59.44,59.45,59.43,59.44,248481.0,53.9753,53.9843,53.9662,53.9753,248481.0
2020-02-10 15:40:00,59.44,59.44,59.41,59.42,457781.0,53.9753,53.9753,53.948,53.9571,457781.0
2020-02-10 15:45:00,59.42,59.42,59.39,59.4,276200.0,53.9571,53.9571,53.9299,53.9389,276200.0
2020-02-10 15:50:00,59.4,59.41,59.38,59.41,460565.0,53.9389,53.948,53.9208,53.948,460565.0
2020-02-10 15:55:00,59.41,59.43,59.39,59.41,2320385.0,53.948,53.9662,53.9299,53.948,2320385.0
2020-02-11 09:30:00,59.89,59.92,59.82,59.83,270749.0,54.3839,54.4111,54.3203,54.3294,270749.0
2020-02-11 09:35:00,59.83,59.83,59.78,59.78,201489.0,54.3294,54.3294,54.284,54.284,201489.0
2020-02-11 09:40:00,59.78,59.86,59.77,59.86,185129.0,54.284,54.3566,54.2749,54.3566,185129.0
2020-02-11 09:45:00,59.85,59.88,59.85,59.88,188297.0,54.3476,54.3748,54.3476,54.3748,188297.0
2020-02-11 09:50:00,59.88,59.88,59.83,59.85,345720.0,54.3748,54.3748,54.3294,54.3476,345720.0
2020-02-11 09:55:00,59.85,59.87,59.84,59.85,141614.0,54.3476,54.3657,54.3385,54.3476,141614.0
2020-02-11 10:00:00,59.86,59.9,59.85,59.9,130251.0,54.3566,54.393,54.3476,54.393,130251.0
2020-02-11 10:05:00,59.9,59.91,59.89,59.91,263551.0,54.393,54.4021,54.3839,54.4021,263551.0
2020-02-11 10:10:00,59.92,59.94,59.91,59.94,85969.0,54.4111,54.4293,54.4021,54.4293,85969.0
2020-02-11 10:15:00,59.94,59.96,59.92,59.93,114938.0,54.4293,54.4475,54.4111,54.4202,114938.0
2020-02-11 10:20:00,59.93,59.95,59.92,59.92,87169.0,54.4202,54.4384,54.4111,54.4111,87169.0
2020-02-11 10:25:00,59.93,59.94,59.92,59.94,212853.0,54.4202,54.4293,54.4111,54.4293,212853.0
2020-02-11 10:30:00,59.94,59.97,59.94,59.95,291603.0,54.4293,54.4565,54.4293,54.4384,291603.0
2020-02-11 10:35:00,59.95,59.95,59.88,59.9,138254.0,54.4384,54.4384,54.3748,54.393,138254.0
2020-02-11 10:40:00,59.91,59.93,59.9,59.92,51337.0,54.4021,54.4202,54.393,54.4111,51337.0
2020-02-11 10:45:00,59.93,59.93,59.89,59.9,22308.0,54.4202,54.4202,54.3839,54.393,22308.0
2020-02-11 10:50:00,59.91,59.92,59.89,59.89,19222.0,54.4021,54.4111,54.3839,54.3839,19222.0
2020-02-11 10:55:00,59.89,59.89,59.88,59.89,12723.0,54.3839,54.3839,54.3748,54.3839,12723.0
2020-02-11 11:00:00,59.89,59.91,59.87,59.87,69262.0,54.3839,54.4021,54.3657,54.3657,69262.0
2020-02-11 11:05:00,59.87,59.88,59.85,59.86,16430.0,54.3657,54.3748,54.3476,54.3566,16430.0
2020-02-11 11:10:00,59.87,59.88,59.84,59.84,59060.0,54.3657,54.3748,54.3385,54.3385,59060.0
2020-02-11 11:15:00,59.85,59.86,59.83,59.85,67155.0,54.3476,54.3566,54.3294,54.3476,67155.0
2020-02-11 11:20:00,59.84,59.84,59.82,59.83,19546.0,54.3385,54.3385,54.3203,54.3294,19546.0
2020-02-11 11:25:00,59.83,59.83,59.8,59.83,18164.0,54.3294,54.3294,54.3022,54.3294,18164.0
2020-02-11 11:30:00,59.83,59.83,59.76,59.78,45141.0,54.3294,54.3294,54.2658,54.284,45141.0
2020-02-11 11:35:00,59.79,59.8,59.74,59.75,149950.0,54.2931,54.3022,54.2477,54.2568,149950.0
2020-02-11 11:40:00,59.75,59.81,59.73,59.8,81422.0,54.2568,54.3112,54.2386,54.3022,81422.0
2020-02-11 11:45:00,59.8,59.83,59.79,59.83,96656.0,54.3022,54.3294,54.2931,54.3294,96656.0
2020-02-11 11:50:00,59.82,59.84,59.81,59.82,89868.0,54.3203,54.3385,54.3112,54.3203,89868.0
2020-02-11 11:55:00,59.82,59.83,59.79,59.79,23669.0,54.3203,54.3294,54.2931,54.2931,23669.0
2020-02-11 12:00:00,59.8,59.82,59.78,59.8,173677.0,54.3022,54.3203,54.284,54.3022,173677.0
2020-02-11 12:05:00,59.8,59.83,59.79,59.8,23802.0,54.3022,54.3294,54.2931,54.3022,23802.0
2020-02-11 12:10:00,59.8,59.82,59.79,59.8,23500.0,54.3022,54.3203,54.2931,54.3022,23500.0
2020-02-11 12:15:00,59.81,59.84,59.8,59.84,196780.0,54.3112,54.3385,54.3022,54.3385,196780.0
2020-02-11 12:20:00,59.84,59.84,59.8,59.8,15677.0,54.3385,54.3385,54.3022,54.3022,15677.0
2020-02-11 12:25:00,59.81,59.82,59.8,59.82,17202.0,54.3112,54.3203,54.3022,54.3203,17202.0
2020-02-11 12:30:00,59.81,59.86,59.8,59.85,13843.0,54.3112,54.3566,54.3022,54.3476,13843.0
2020-02-11 12:35:00,59.85,59.85,59.83,59.84,101474.0,54.3476,54.3476,54.3294,54.3385,101474.0
2020-02-11 12:40:00,59.85,59.85,59.83,59.85,7521.0,54.3476,54.3476,54.3294,54.3476,7521.0
2020-02-11 12:45:00,59.84,59.84,59.82,59.83,11607.0,54.3385,54.3385,54.3203,54.3294,11607.0
2020-02-11 12:50:00,59.83,59.83,59.82,59.83,5330.0,54.3294,54.3294,54.3203,54.3294,5330.0
2020-02-11 12:55:00,59.83,59.85,59.83,59.85,17221.0,54.3294,54.3476,54.3294,54.3476,17221.0
2020-02-11 13:00:00,59.85,59.87,59.84,59.86,26145.0,54.3476,54.3657,54.3385,54.3566,26145.0
2020-02-11 13:05:00,59.86,59.88,59.86,59.88,13896.0,54.3566,54.3748,54.3566,54.3748,13896.0
2020-02-11 13:10:00,59.87,59.88,59.86,59.87,26095.0,54.3657,54.3748,54.3566,54.3657,26095.0
2020-02-11 13:15:00,59.87,59.87,59.86,59.86,22441.0,54.3657,54.3657,54.3566,54.3566,22441.0
2020-02-11 13:20:00,59.86,59.86,59.84,59.85,10547.0,54.3566,54.3566,54.3385,54.3476,10547.0
2020-02-11 13:25:00,59.86,59.86,59.85,59.85,19036.0,54.3566,54.3566,54.3476,54.3476,19036.0
2020-02-11 13:30:00,59.86,59.87,59.84,59.85,17772.0,54.3566,54.3657,54.3385,54.3476,17772.0
2020-02-11 13:35:00,59.85,59.86,59.84,59.85,18944.0,54.3476,54.3566,54.3385,54.3476,18944.0
2020-02-11 13:40:00,59.84,59.85,59.84,59.85,4927.0,54.3385,54.3476,54.3385,54.3476,4927.0
2020-02-11 13:45:00,59.85,59.85,59.84,59.85,14976.0,54.3476,54.3476,54.3385,54.3476,14976.0
2020-02-11 13:50:00,59.84,59.85,59.78,59.78,129521.0,54.3385,54.3476,54.284,54.284,129521.0
2020-02-11 13:55:00,59.78,59.81,59.77,59.79,192696.0,54.284,54.3112,54.2749,54.2931,192696.0
2020-02-11 14:00:00,59.79,59.8,59.75,59.76,41272.0,54.2931,54.3022,54.2568,54.2658,41272.0
2020-02-11 14:05:00,59.76,59.76,59.73,59.76,50956.0,54.2658,54.2658,54.2386,54.2658,50956.0
2020-02-11 14:10:00,59.76,59.78,59.75,59.76,51570.0,54.2658,54.284,54.2568,54.2658,51570.0
2020-02-11 14:15:00,59.76,59.77,59.74,59.75,48137.0,54.2658,54.2749,54.2477,54.2568,48137.0
2020-02-11 14:20:00,59.75,59.75,59.72,59.74,86326.0,54.2568,54.2568,54.2295,54.2477,86326.0
2020-02-11 14:25:00,59.73,59.77,59.73,59.77,40359.0,54.2386,54.2749,54.2386,54.2749,40359.0
2020-02-11 14:30:00,59.76,59.78,59.75,59.77,17177.0,54.2658,54.284,54.2568,54.2749,17177.0
2020-02-11 14:35:00,59.77,59.77,59.75,59.76,30751.0,54.2749,54.2749,54.2568,54.2658,30751.0
2020-02-11 14:40:00,59.76,59.79,59.75,59.79,53767.0,54.2658,54.2931,54.2568,54.2931,53767.0
2020-02-11 14:45:00,59.78,59.79,59.76,59.79,36649.0,54.284,54.2931,54.2658,54.2931,36649.0
2020-02-11 14:50:00,59.79,59.79,59.76,59.77,106757.0,54.2931,54.2931,54.2658,54.2749,106757.0
2020-02-11 14:55:00,59.78,59.78,59.73,59.73,87569.0,54.284,54.284,54.2386,54.2386,87569.0
2020-02-11 15:00:00,59.73,59.75,59.71,59.71,97441.0,54.2386,54.2568,54.2204,54.2204,97441.0
2020-02-11 15:05:00,59.71,59.73,59.68,59.69,85020.0,54.2204,54.2386,54.1932,54.2023,85020.0
2020-02-11 15:10:00,59.69,59.7,59.66,59.67,45962.0,54.2023,54.2114,54.175,54.1841,45962.0
2020-02-11 15:15:00,59.67,59.68,59.64,59.66,117962.0,54.1841,54.1932,54.1569,54.175,117962.0
2020-02-11 15:20:00,59.66,59.69,59.66,59.69,47639.0,54.175,54.2023,54.175,54.2023,47639.0
2020-02-11 15:25:00,59.69,59.7,59.67,59.69,67201.0,54.2023,54.2114,54.1841,54.2023,67201.0
2020-02-11 15:30:00,59.69,59.7,59.67,59.68,162780.0,54.2023,54.2114,54.1841,54.1932,162780.0
2020-02-11 15:35:00,59.68,59.69,59.66,59.67,512135.0,54.1932,54.2023,54.175,54.1841,512135.0
2020-02-11 15:40:00,59.67,59.7,59.66,59.66,919453.0,54.1841,54.2114,54.175,54.175,919453.0
2020-02-11 15:45:00,59.66,59.67,59.64,59.65,260545.0,54.175,54.1841,54.1569,54.166,260545.0
2020-02-11 15:50:00,59.65,59.71,59.63,59.71,866108.0,54.166,54.2204,54.1478,54.2204,866108.0
2020-02-11 15:55:00,59.71,59.72,59.66,59.71,775728.0,54.2204,54.2295,54.175,54.2204,775728.0
2020-02-12 09:30:00,59.47,59.52,59.44,59.51,233487.0,54.0025,54.0479,53.9753,54.0388,233487.0
2020-02-12 09:35:00,59.51,59.52,59.47,59.51,157041.0,54.0388,54.0479,54.0025,54.0388,157041.0
2020-02-12 09:40:00,59.51,59.52,59.47,59.48,110701.0,54.0388,54.0479,54.0025,54.0116,110701.0
2020-02-12 09:45:00,59.48,59.49,59.45,59.46,190750.0,54.0116,54.0207,53.9843,53.9934,190750.0
2020-02-12 09:50:00,59.46,59.46,59.43,59.44,113805.0,53.9934,53.9934,53.9662,53.9753,113805.0
2020-02-12 09:55:00,59.44,59.46,59.42,59.46,36555.0,53.9753,53.9934,53.9571,53.9934,36555.0
2020-02-12 10:00:00,59.46,59.48,59.4,59.41,36882.0,53.9934,54.0116,53.9389,53.948,36882.0
2020-02-12 10:05:00,59.41,59.43,59.4,59.42,31310.0,53.948,53.9662,53.9389,53.9571,31310.0
2020-02-12 10:10:00,59.42,59.46,59.41,59.46,14802.0,53.9571,53.9934,53.948,53.9934,14802.0
2020-02-12 10:15:00,59.46,59.47,59.45,59.46,40530.0,53.9934,54.0025,53.9843,53.9934,40530.0
2020-02-12 10:20:00,59.46,59.48,59.43,59.46,31076.0,53.9934,54.0116,53.9662,53.9934,31076.0
2020-02-12 10:25:00,59.46,59.46,59.43,59.44,46092.0,53.9934,53.9934,53.9662,53.9753,46092.0
2020-02-12 10:30:00,59.43,59.47,59.42,59.43,193074.0,53.9662,54.0025,53.9571,53.9662,193074.0
2020-02-12 10:35:00,59.42,59.47,59.41,59.47,286979.0,53.9571,54.0025,53.948,54.0025,286979.0
2020-02-12 10:40:00,59.47,59.48,59.44,59.45,269613.0,54.0025,54.0116,53.9753,53.9843,269613.0
2020-02-12 10:45:00,59.46,59.47,59.44,59.46,199468.0,53.9934,54.0025,53.9753,53.9934,199468.0
2020-02-12 10:50:00,59.46,59.48,59.45,59.47,90499.0,53.9934,54.0116,53.9843,54.0025,90499.0
2020-02-12 10:55:00,59.47,59.48,59.46,59.48,103783.0,54.0025,54.0116,53.9934,54.0116,103783.0
2020-02-12 11:00:00,59.48,59.5,59.47,59.5,98228.0,54.0116,54.0297,54.0025,54.0297,98228.0
2020-02-12 11:05:00,59.5,59.5,59.47,59.48,190569.0,54.0297,54.0297,54.0025,54.0116,190569.0
2020-02-12 11:10:00,59.48,59.49,59.47,59.49,42726.0,54.0116,54.0207,54.0025,54.0207,42726.0
2020-02-12 11:15:00,59.49,59.5,59.48,59.5,91531.0,54.0207,54.0297,54.0116,54.0297,91531.0
2020-02-12 11:20:00,59.5,59.54,59.49,59.54,126109.0,54.0297,54.0661,54.0207,54.0661,126109.0
2020-02-12 11:25:00,59.54,59.54,59.51,59.52,93115.0,54.0661,54.0661,54.0388,54.0479,93115.0
2020-02-12 11:30:00,59.52,59.53,59.49,59.5,102589.0,54.0479,54.057,54.0207,54.0297,102589.0
2020-02-12 11:35:00,59.5,59.51,59.49,59.51,56611.0,54.0297,54.0388,54.0207,54.0388,56611.0
2020-02-12 11:40:00,59.51,59.51,59.45,59.45,94215.0,54.0388,54.0388,53.9843,53.9843,94215.0
2020-02-12 11:45:00,59.45,59.5,59.44,59.5,77281.0,53.9843,54.0297,53.9753,54.0297,77281.0
2020-02-12 11:50:00,59.5,59.51,59.49,59.5,56940.0,54.0297,54.0388,54.0207,54.0297,56940.0
2020-02-12 11:55:00,59.5,59.51,59.48,59.5,28615.0,54.0297,54.0388,54.0116,54.0297,28615.0
2020-02-12 12:00:00,59.5,59.51,59.49,59.51,185691.0,54.0297,54.0388,54.0207,54.0388,185691.0
2020-02-12 12:05:00,59.5,59.51,59.48,59.48,47025.0,54.0297,54.0388,54.0116,54.0116,47025.0
2020-02-12 12:10:00,59.48,59.49,59.47,59.47,135571.0,54.0116,54.0207,54.0025,54.0025,135571.0
2020-02-12 12:15:00,59.47,59.49,59.46,59.48,35756.0,54.0025,54.0207,53.9934,54.0116,35756.0
2020-02-12 12:20:00,59.48,59.49,59.47,59.48,25530.0,54.0116,54.0207,54.0025,54.0116,25530.0
2020-02-12 12:25:00,59.48,59.5,59.47,59.49,58665.0,54.0116,54.0297,54.0025,54.0207,58665.0
2020-02-12 12:30:00,59.48,59.51,59.47,59.5,49875.0,54.0116,54.0388,54.0025,54.0297,49875.0
2020-02-12 12:35:00,59.51,59.52,59.5,59.51,20435.0,54.0388,54.0479,54.0297,54.0388,20435.0
2020-02-12 12:40:00,59.52,59.52,59.5,59.51,11230.0,54.0479,54.0479,54.0297,54.0388,11230.0
2020-02-12 12:45:00,59.51,59.52,59.5,59.51,25643.0,54.0388,54.0479,54.0297,54.0388,25643.0
2020-02-12 12:50:00,59.51,59.52,59.49,59.49,21600.0,54.0388,54.0479,54.0207,54.0207,21600.0
2020-02-12 12:55:00,59.5,59.5,59.48,59.48,162121.0,54.0297,54.0297,54.0116,54.0116,162121.0
2020-02-12 13:00:00,59.48,59.49,59.47,59.47,16987.0,54.0116,54.0207,54.0025,54.0025,16987.0
2020-02-12 13:05:00,59.47,59.48,59.47,59.47,23433.0,54.0025,54.0116,54.0025,54.0025,23433.0
2020-02-12 13:10:00,59.47,59.47,59.45,59.47,115502.0,54.0025,54.0025,53.9843,54.0025,115502.0
2020-02-12 13:15:00,59.47,59.47,59.45,59.46,32708.0,54.0025,54.0025,53.9843,53.9934,32708.0
2020-02-12 13:20:00,59.47,59.47,59.45,59.46,22147.0,54.0025,54.0025,53.9843,53.9934,22147.0
2020-02-12 13:25:00,59.46,59.47,59.45,59.47,12903.0,53.9934,54.0025,53.9843,54.0025,12903.0
2020-02-12 13:30:00,59.46,59.48,59.46,59.48,35880.0,53.9934,54.0116,53.9934,54.0116,35880.0
2020-02-12 13:35:00,59.48,59.49,59.47,59.49,15151.0,54.0116,54.0207,54.0025,54.0207,15151.0
2020-02-12 13:40:00,59.49,59.49,59.48,59.48,13813.0,54.0207,54.0207,54.0116,54.0116,13813.0
2020-02-12 13:45:00,59.48,59.49,59.48,59.48,8178.0,54.0116,54.0207,54.0116,54.0116,8178.0
2020-02-12 13:50:00,59.48,59.49,59.45,59.46,713409.0,54.0116,54.0207,53.9843,53.9934,713409.0
2020-02-12 13:55:00,59.46,59.5,59.45,59.5,71250.0,53.9934,54.0297,53.9843,54.0297,71250.0
2020-02-12 14:00:00,59.5,59.5,59.48,59.48,24229.0,54.0297,54.0297,54.0116,54.0116,24229.0
2020-02-12 14:05:00,59.48,59.49,59.48,59.48,41079.0,54.0116,54.0207,54.0116,54.0116,41079.0
2020-02-12 14:10:00,59.48,59.49,59.48,59.48,40081.0,54.0116,54.0207,54.0116,54.0116,40081.0
2020-02-12 14:15:00,59.48,59.49,59.47,59.48,62914.0,54.0116,54.0207,54.0025,54.0116,62914.0
2020-02-12 14:20:00,59.48,59.49,59.48,59.49,18745.0,54.0116,54.0207,54.0116,54.0207,18745.0
2020-02-12 14:25:00,59.48,59.49,59.46,59.47,35685.0,54.0116,54.0207,53.9934,54.0025,35685.0
2020-02-12 14:30:00,59.47,59.47,59.46,59.47,32637.0,54.0025,54.0025,53.9934,54.0025,32637.0
2020-02-12 14:35:00,59.46,59.47,59.46,59.47,45265.0,53.9934,54.0025,53.9934,54.0025,45265.0
2020-02-12 14:40:00,59.47,59.47,59.46,59.46,9641.0,54.0025,54.0025,53.9934,53.9934,9641.0
2020-02-12 14:45:00,59.47,59.49,59.46,59.48,71196.0,54.0025,54.0207,53.9934,54.0116,71196.0
2020-02-12 14:50:00,59.48,59.49,59.47,59.47,38424.0,54.0116,54.0207,54.0025,54.0025,38424.0
2020-02-12 14:55:00,59.47,59.48,59.45,59.47,91673.0,54.0025,54.0116,53.9843,54.0025,91673.0
2020-02-12 15:00:00,59.46,59.48,59.46,59.48,97954.0,53.9934,54.0116,53.9934,54.0116,97954.0
2020-02-12 15:05:00,59.48,59.48,59.45,59.46,58515.0,54.0116,54.0116,53.9843,53.9934,58515.0
2020-02-12 15:10:00,59.45,59.45,59.43,59.44,109405.0,53.9843,53.9843,53.9662,53.9753,109405.0
2020-02-12 15:15:00,59.44,59.47,59.43,59.46,108003.0,53.9753,54.0025,53.9662,53.9934,108003.0
2020-02-12 15:20:00,59.47,59.49,59.46,59.49,139994.0,54.0025,54.0207,53.9934,54.0207,139994.0
2020-02-12 15:25:00,59.49,59.49,59.47,59.47,265246.0,54.0207,54.0207,54.0025,54.0025,265246.0
2020-02-12 15:30:00,59.47,59.48,59.46,59.48,123511.0,54.0025,54.0116,53.9934,54.0116,123511.0
2020-02-12 15:35:00,59.48,59.49,59.47,59.48,416962.0,54.0116,54.0207,54.0025,54.0116,416962.0
2020-02-12 15:40:00,59.48,59.49,59.45,59.45,709516.0,54.0116,54.0207,53.9843,53.9843,709516.0
2020-02-12 15:45:00,59.45,59.47,59.44,59.44,443015.0,53.9843,54.0025,53.9753,53.9753,443015.0
2020-02-12 15:50:00,59.45,59.47,59.44,59.46,884462.0,53.9843,54.0025,53.9753,53.9934,884462.0
2020-02-12 15:55:00,59.45,59.47,59.42,59.43,1041863.0,53.9843,54.0025,53.9571,53.9662,1041863.0
2020-02-13 09:30:00,58.95,59.01,58.91,58.99,235278.0,53.5303,53.5848,53.494,53.5666,235278.0
2020-02-13 09:35:00,59.0,59.02,58.98,58.98,74368.0,53.5757,53.5939,53.5576,53.5576,74368.0
2020-02-13 09:40:00,58.98,59.0,58.95,58.97,219439.0,53.5576,53.5757,53.5303,53.5485,219439.0
2020-02-13 09:45:00,58.97,59.0,58.95,58.96,95844.0,53.5485,53.5757,53.5303,53.5394,95844.0
2020-02-13 09:50:00,58.97,59.02,58.97,59.02,56694.0,53.5485,53.5939,53.5485,53.5939,56694.0
2020-02-13 09:55:00,59.02,59.02,58.94,58.95,181755.0,53.5939,53.5939,53.5212,53.5303,181755.0
2020-02-13 10:00:00,58.95,58.97,58.88,58.9,107504.0,53.5303,53.5485,53.4667,53.4849,107504.0
2020-02-13 10:05:00,58.9,58.95,58.89,58.94,355464.0,53.4849,53.5303,53.4758,53.5212,355464.0
2020-02-13 10:10:00,58.95,58.98,58.95,58.98,265795.0,53.5303,53.5576,53.5303,53.5576,265795.0
2020-02-13 10:15:00,58.98,59.0,58.96,59.0,160641.0,53.5576,53.5757,53.5394,53.5757,160641.0
2020-02-13 10:20:00,58.99,59.0,58.96,58.96,296018.0,53.5666,53.5757,53.5394,53.5394,296018.0
2020-02-13 10:25:00,58.96,58.99,58.94,58.96,127354.0,53.5394,53.5666,53.5212,53.5394,127354.0
2020-02-13 10:30:00,58.96,58.99,58.94,58.98,67079.0,53.5394,53.5666,53.5212,53.5576,67079.0
2020-02-13 10:35:00,58.98,58.99,58.95,58.96,224700.0,53.5576,53.5666,53.5303,53.5394,224700.0
2020-02-13 10:40:00,58.97,59.0,58.96,59.0,68218.0,53.5485,53.5757,53.5394,53.5757,68218.0
2020-02-13 10:45:00,58.99,59.03,58.99,59.02,14652.0,53.5666,53.603,53.5666,53.5939,14652.0
2020-02-13 10:50:00,59.02,59.05,59.02,59.05,27559.0,53.5939,53.6211,53.5939,53.6211,27559.0
2020-02-13 10:55:00,59.04,59.04,59.02,59.04,25689.0,53.612,53.612,53.5939,53.612,25689.0
2020-02-13 11:00:00,59.04,59.06,59.03,59.04,31359.0,53.612,53.6302,53.603,53.612,31359.0
2020-02-13 11:05:00,59.05,59.05,59.02,59.02,140048.0,53.6211,53.6211,53.5939,53.5939,140048.0
2020-02-13 11:10:00,59.02,59.03,59.0,59.0,160801.0,53.5939,53.603,53.5757,53.5757,160801.0
2020-02-13 11:15:00,59.0,59.03,58.99,59.03,29626.0,53.5757,53.603,53.5666,53.603,29626.0
2020-02-13 11:20:00,59.03,59.07,59.02,59.07,34690.0,53.603,53.6393,53.5939,53.6393,34690.0
2020-02-13 11:25:00,59.06,59.08,59.05,59.08,37492.0,53.6302,53.6484,53.6211,53.6484,37492.0
2020-02-13 11:30:00,59.08,59.1,59.07,59.1,62962.0,53.6484,53.6665,53.6393,53.6665,62962.0
2020-02-13 11:35:00,59.1,59.12,59.09,59.11,48389.0,53.6665,53.6847,53.6574,53.6756,48389.0
2020-02-13 11:40:00,59.11,59.14,59.1,59.11,27676.0,53.6756,53.7028,53.6665,53.6756,27676.0
2020-02-13 11:45:00,59.11,59.11,59.06,59.07,46450.0,53.6756,53.6756,53.6302,53.6393,46450.0
2020-02-13 11:50:00,59.06,59.1,59.06,59.08,193409.0,53.6302,53.6665,53.6302,53.6484,193409.0
2020-02-13 11:55:00,59.08,59.1,59.07,59.08,11689.0,53.6484,53.6665,53.6393,53.6484,11689.0
2020-02-13 12:00:00,59.09,59.12,59.09,59.12,7407.0,53.6574,53.6847,53.6574,53.6847,7407.0
2020-02-13 12:05:00,59.12,59.13,59.1,59.13,30078.0,53.6847,53.6938,53.6665,53.6938,30078.0
2020-02-13 12:10:00,59.12,59.13,59.1,59.12,13619.0,53.6847,53.6938,53.6665,53.6847,13619.0
2020-02-13 12:15:00,59.11,59.13,59.11,59.13,3539.0,53.6756,53.6938,53.6756,53.6938,3539.0
2020-02-13 12:20:00,59.12,59.12,59.11,59.12,18395.0,53.6847,53.6847,53.6756,53.6847,18395.0
2020-02-13 12:25:00,59.12,59.13,59.09,59.1,58859.0,53.6847,53.6938,53.6574,53.6665,58859.0
2020-02-13 12:30:00,59.1,59.13,59.1,59.12,16599.0,53.6665,53.6938,53.6665,53.6847,16599.0
2020-02-13 12:35:00,59.12,59.12,59.09,59.1,18922.0,53.6847,53.6847,53.6574,53.6665,18922.0
2020-02-13 12:40:00,59.09,59.11,59.08,59.09,11095.0,53.6574,53.6756,53.6484,53.6574,11095.0
2020-02-13 12:45:00,59.09,59.1,59.09,59.1,7608.0,53.6574,53.6665,53.6574,53.6665,7608.0
2020-02-13 12:50:00,59.1,59.11,59.09,59.11,5060.0,53.6665,53.6756,53.6574,53.6756,5060.0
2020-02-13 12:55:00,59.1,59.1,59.06,59.07,23693.0,53.6665,53.6665,53.6302,53.6393,23693.0
2020-02-13 13:00:00,59.06,59.07,59.05,59.06,10228.0,53.6302,53.6393,53.6211,53.6302,10228.0
2020-02-13 13:05:00,59.05,59.07,59.05,59.06,14745.0,53.6211,53.6393,53.6211,53.6302,14745.0
2020-02-13 13:10:00,59.05,59.07,59.04,59.05,25943.0,53.6211,53.6393,53.612,53.6211,25943.0
2020-02-13 13:15:00,59.05,59.07,59.03,59.06,42608.0,53.6211,53.6393,53.603,53.6302,42608.0
2020-02-13 13:20:00,59.07,59.09,59.07,59.07,51023.0,53.6393,53.6574,53.6393,53.6393,51023.0
2020-02-13 13:25:00,59.08,59.1,59.07,59.1,29295.0,53.6484,53.6665,53.6393,53.6665,29295.0
2020-02-13 13:30:00,59.1,59.1,59.09,59.1,7820.0,53.6665,53.6665,53.6574,53.6665,7820.0
2020-02-13 13:35:00,59.1,59.1,59.09,59.1,12570.0,53.6665,53.6665,53.6574,53.6665,12570.0
2020-02-13 13:40:00,59.1,59.13,59.09,59.12,57044.0,53.6665,53.6938,53.6574,53.6847,57044.0
2020-02-13 13:45:00,59.12,59.15,59.12,59.15,138918.0,53.6847,53.7119,53.6847,53.7119,138918.0
2020-02-13 13:50:00,59.14,59.15,59.13,59.13,43285.0,53.7028,53.7119,53.6938,53.6938,43285.0
2020-02-13 13:55:00,59.13,59.14,59.13,59.14,6633.0,53.6938,53.7028,53.6938,53.7028,6633.0
2020-02-13 14:00:00,59.14,59.15,59.13,59.15,107911.0,53.7028,53.7119,53.6938,53.7119,107911.0
2020-02-13 14:05:00,59.15,59.15,59.12,59.13,41621.0,53.7119,53.7119,53.6847,53.6938,41621.0
2020-02-13 14:10:00,59.12,59.13,59.11,59.12,29701.0,53.6847,53.6938,53.6756,53.6847,29701.0
2020-02-13 14:15:00,59.12,59.12,59.1,59.11,34456.0,53.6847,53.6847,53.6665,53.6756,34456.0
2020-02-13 14:20:00,59.12,59.12,59.11,59.11,6178.0,53.6847,53.6847,53.6756,53.6756,6178.0
2020-02-13 14:25:00,59.11,59.11,59.08,59.09,52850.0,53.6756,53.6756,53.6484,53.6574,52850.0
2020-02-13 14:30:00,59.09,59.1,59.08,59.1,54900.0,53.6574,53.6665,53.6484,53.6665,54900.0
2020-02-13 14:35:00,59.1,59.11,59.09,59.1,45007.0,53.6665,53.6756,53.6574,53.6665,45007.0
2020-02-13 14:40:00,59.1,59.1,59.08,59.08,24753.0,53.6665,53.6665,53.6484,53.6484,24753.0
2020-02-13 14:45:00,59.08,59.09,59.06,59.08,55584.0,53.6484,53.6574,53.6302,53.6484,55584.0
2020-02-13 14:50:00,59.08,59.1,59.08,59.1,30715.0,53.6484,53.6665,53.6484,53.6665,30715.0
2020-02-13 14:55:00,59.09,59.11,59.08,59.09,55747.0,53.6574,53.6756,53.6484,53.6574,55747.0
2020-02-13 15:00:00,59.09,59.11,59.05,59.06,68276.0,53.6574,53.6756,53.6211,53.6302,68276.0
2020-02-13 15:05:00,59.05,59.08,59.05,59.07,20835.0,53.6211,53.6484,53.6211,53.6393,20835.0
2020-02-13 15:10:00,59.08,59.08,59.03,59.03,43197.0,53.6484,53.6484,53.603,53.603,43197.0
2020-02-13 15:15:00,59.03,59.05,59.02,59.04,59188.0,53.603,53.6211,53.5939,53.612,59188.0
2020-02-13 15:20:00,59.04,59.05,59.03,59.04,61915.0,53.612,53.6211,53.603,53.612,61915.0
2020-02-13 15:25:00,59.03,59.04,59.02,59.02,30217.0,53.603,53.612,53.5939,53.5939,30217.0
2020-02-13 15:30:00,59.03,59.03,58.98,58.99,108341.0,53.603,53.603,53.5576,53.5666,108341.0
2020-02-13 15:35:00,59.0,59.0,58.97,58.97,63574.0,53.5757,53.5757,53.5485,53.5485,63574.0
2020-02-13 15:40:00,58.97,58.98,58.92,58.93,198065.0,53.5485,53.5576,53.5031,53.5122,198065.0
2020-02-13 15:45:00,58.94,58.95,58.92,58.93,364706.0,53.5212,53.5303,53.5031,53.5122,364706.0
2020-02-13 15:50:00,58.93,58.95,58.92,58.95,757207.0,53.5122,53.5303,53.5031,53.5303,757207.0
2020-02-13 15:55:00,58.95,58.95,58.87,58.93,1131898.0,53.5303,53.5303,53.4577,53.5122,1131898.0
2020-02-14 09:30:00,58.64,58.64,58.61,58.63,97324.0,53.2488,53.2488,53.2216,53.2397,97324.0
2020-02-14 09:35:00,58.63,58.63,58.54,58.55,90818.0,53.2397,53.2397,53.158,53.1671,90818.0
2020-02-14 09:40:00,58.55,58.57,58.54,58.55,78363.0,53.1671,53.1852,53.158,53.1671,78363.0
2020-02-14 09:45:00,58.55,58.57,58.54,58.55,53339.0,53.1671,53.1852,53.158,53.1671,53339.0
2020-02-14 09:50:00,58.54,58.55,58.51,58.52,81516.0,53.158,53.1671,53.1308,53.1398,81516.0
2020-02-14 09:55:00,58.52,58.53,58.49,58.5,53726.0,53.1398,53.1489,53.1126,53.1217,53726.0
2020-02-14 10:00:00,58.51,58.53,58.48,58.49,57477.0,53.1308,53.1489,53.1035,53.1126,57477.0
2020-02-14 10:05:00,58.49,58.51,58.47,58.5,52475.0,53.1126,53.1308,53.0944,53.1217,52475.0
2020-02-14 10:10:00,58.5,58.51,58.46,58.48,33114.0,53.1217,53.1308,53.0854,53.1035,33114.0
2020-02-14 10:15:00,58.48,58.53,58.47,58.53,115514.0,53.1035,53.1489,53.0944,53.1489,115514.0
2020-02-14 10:20:00,58.53,58.54,58.51,58.52,39050.0,53.1489,53.158,53.1308,53.1398,39050.0
2020-02-14 10:25:00,58.52,58.54,58.51,58.53,20614.0,53.1398,53.158,53.1308,53.1489,20614.0
2020-02-14 10:30:00,58.53,58.53,58.5,58.52,36414.0,53.1489,53.1489,53.1217,53.1398,36414.0
2020-02-14 10:35:00,58.51,58.55,58.51,58.54,33305.0,53.1308,53.1671,53.1308,53.158,33305.0
2020-02-14 10:40:00,58.54,58.56,58.53,58.55,68142.0,53.158,53.1762,53.1489,53.1671,68142.0
2020-02-14 10:45:00,58.55,58.59,58.55,58.58,85258.0,53.1671,53.2034,53.1671,53.1943,85258.0
2020-02-14 10:50:00,58.58,58.6,58.58,58.58,41774.0,53.1943,53.2125,53.1943,53.1943,41774.0
2020-02-14 10:55:00,58.59,58.61,58.58,58.6,38403.0,53.2034,53.2216,53.1943,53.2125,38403.0
2020-02-14 11:00:00,58.6,58.6,58.58,58.6,179722.0,53.2125,53.2125,53.1943,53.2125,179722.0
2020-02-14 11:05:00,58.59,58.6,58.56,58.57,160195.0,53.2034,53.2125,53.1762,53.1852,160195.0
2020-02-14 11:10:00,58.57,58.59,58.56,58.59,212441.0,53.1852,53.2034,53.1762,53.2034,212441.0
2020-02-14 11:15:00,58.59,58.62,58.58,58.6,94892.0,53.2034,53.2307,53.1943,53.2125,94892.0
2020-02-14 11:20:00,58.6,58.61,58.57,58.58,64734.0,53.2125,53.2216,53.1852,53.1943,64734.0
2020-02-14 11:25:00,58.59,58.59,58.55,58.57,108756.0,53.2034,53.2034,53.1671,53.1852,108756.0
2020-02-14 11:30:00,58.56,58.57,58.56,58.56,35135.0,53.1762,53.1852,53.1762,53.1762,35135.0
2020-02-14 11:35:00,58.56,58.59,58.56,58.57,103740.0,53.1762,53.2034,53.1762,53.1852,103740.0
2020-02-14 11:40:00,58.58,58.59,58.56,58.58,72535.0,53.1943,53.2034,53.1762,53.1943,72535.0
2020-02-14 11:45:00,58.58,58.58,58.56,58.56,28854.0,53.1943,53.1943,53.1762,53.1762,28854.0
2020-02-14 11:50:00,58.56,58.56,58.55,58.55,21328.0,53.1762,53.1762,53.1671,53.1671,21328.0
2020-02-14 11:55:00,58.55,58.58,58.54,58.58,186508.0,53.1671,53.1943,53.158,53.1943,186508.0
2020-02-14 12:00:00,58.57,58.58,58.55,58.55,210944.0,53.1852,53.1943,53.1671,53.1671,210944.0
2020-02-14 12:05:00,58.56,58.57,58.55,58.55,140045.0,53.1762,53.1852,53.1671,53.1671,140045.0
2020-02-14 12:10:00,58.55,58.56,58.54,58.54,151052.0,53.1671,53.1762,53.158,53.158,151052.0
2020-02-14 12:15:00,58.54,58.55,58.53,58.53,43168.0,53.158,53.1671,53.1489,53.1489,43168.0
2020-02-14 12:20:00,58.53,58.54,58.51,58.51,89889.0,53.1489,53.158,53.1308,53.1308,89889.0
2020-02-14 12:25:00,58.51,58.53,58.51,58.53,30930.0,53.1308,53.1489,53.1308,53.1489,30930.0
2020-02-14 12:30:00,58.52,58.53,58.51,58.52,82713.0,53.1398,53.1489,53.1308,53.1398,82713.0
2020-02-14 12:35:00,58.52,58.52,58.51,58.52,25107.0,53.1398,53.1398,53.1308,53.1398,25107.0
2020-02-14 12:40:00,58.52,58.52,58.51,58.52,82200.0,53.1398,53.1398,53.1308,53.1398,82200.0
2020-02-14 12:45:00,58.51,58.52,58.51,58.52,13653.0,53.1308,53.1398,53.1308,53.1398,13653.0
2020-02-14 12:50:00,58.52,58.52,58.49,58.5,40402.0,53.1398,53.1398,53.1126,53.1217,40402.0
2020-02-14 12:55:00,58.5,58.5,58.47,58.5,87952.0,53.1217,53.1217,53.0944,53.1217,87952.0
2020-02-14 13:00:00,58.49,58.52,58.48,58.52,119622.0,53.1126,53.1398,53.1035,53.1398,119622.0
2020-02-14 13:05:00,58.52,58.53,58.48,58.48,154614.0,53.1398,53.1489,53.1035,53.1035,154614.0
2020-02-14 13:10:00,58.48,58.5,58.47,58.5,13782.0,53.1035,53.1217,53.0944,53.1217,13782.0
2020-02-14 13:15:00,58.5,58.5,58.47,58.48,29905.0,53.1217,53.1217,53.0944,53.1035,29905.0
2020-02-14 13:20:00,58.47,58.49,58.46,58.49,172745.0,53.0944,53.1126,53.0854,53.1126,172745.0
2020-02-14 13:25:00,58.49,58.49,58.48,58.48,40850.0,53.1126,53.1126,53.1035,53.1035,40850.0
2020-02-14 13:30:00,58.48,58.49,58.46,58.49,60122.0,53.1035,53.1126,53.0854,53.1126,60122.0
2020-02-14 13:35:00,58.49,58.5,58.48,58.48,40847.0,53.1126,53.1217,53.1035,53.1035,40847.0
2020-02-14 13:40:00,58.48,58.5,58.47,58.47,95883.0,53.1035,53.1217,53.0944,53.0944,95883.0
2020-02-14 13:45:00,58.48,58.48,58.45,58.46,23855.0,53.1035,53.1035,53.0763,53.0854,23855.0
2020-02-14 13:50:00,58.46,58.46,58.43,58.44,26802.0,53.0854,53.0854,53.0581,53.0672,26802.0
2020-02-14 13:55:00,58.45,58.45,58.43,58.44,35049.0,53.0763,53.0763,53.0581,53.0672,35049.0
2020-02-14 14:00:00,58.44,58.46,58.43,58.46,47597.0,53.0672,53.0854,53.0581,53.0854,47597.0
2020-02-14 14:05:00,58.46,58.46,58.45,58.46,41923.0,53.0854,53.0854,53.0763,53.0854,41923.0
2020-02-14 14:10:00,58.46,58.47,58.44,58.44,96106.0,53.0854,53.0944,53.0672,53.0672,96106.0
2020-02-14 14:15:00,58.45,58.45,58.4,58.41,123584.0,53.0763,53.0763,53.0309,53.04,123584.0
2020-02-14 14:20:00,58.41,58.45,58.41,58.45,32042.0,53.04,53.0763,53.04,53.0763,32042.0
2020-02-14 14:25:00,58.45,58.47,58.44,58.47,30477.0,53.0763,53.0944,53.0672,53.0944,30477.0
2020-02-14 14:30:00,58.46,58.48,58.45,58.47,91047.0,53.0854,53.1035,53.0763,53.0944,91047.0
2020-02-14 14:35:00,58.47,58.49,58.46,58.48,53848.0,53.0944,53.1126,53.0854,53.1035,53848.0
2020-02-14 14:40:00,58.47,58.47,58.45,58.46,54219.0,53.0944,53.0944,53.0763,53.0854,54219.0
2020-02-14 14:45:00,58.46,58.46,58.43,58.44,132047.0,53.0854,53.0854,53.0581,53.0672,132047.0
2020-02-14 14:50:00,58.43,58.43,58.4,58.4,38231.0,53.0581,53.0581,53.0309,53.0309,38231.0
2020-02-14 14:55:00,58.4,58.41,58.39,58.41,111274.0,53.0309,53.04,53.0218,53.04,111274.0
2020-02-14 15:00:00,58.41,58.42,58.4,58.41,142310.0,53.04,53.049,53.0309,53.04,142310.0
2020-02-14 15:05:00,58.41,58.42,58.4,58.41,101790.0,53.04,53.049,53.0309,53.04,101790.0
2020-02-14 15:10:00,58.42,58.43,58.39,58.41,105384.0,53.049,53.0581,53.0218,53.04,105384.0
2020-02-14 15:15:00,58.41,58.41,58.39,58.41,159275.0,53.04,53.04,53.0218,53.04,159275.0
2020-02-14 15:20:00,58.41,58.42,58.4,58.41,265505.0,53.04,53.049,53.0309,53.04,265505.0
2020-02-14 15:25:00,58.41,58.41,58.4,58.41,82812.0,53.04,53.04,53.0309,53.04,82812.0
2020-02-14 15:30:00,58.41,58.43,58.4,58.43,74629.0,53.04,53.0581,53.0309,53.0581,74629.0
2020-02-14 15:35:00,58.43,58.45,58.42,58.45,149890.0,53.0581,53.0763,53.049,53.0763,149890.0
2020-02-14 15:40:00,58.45,58.47,58.44,58.47,160082.0,53.0763,53.0944,53.0672,53.0944,160082.0
2020-02-14 15:45:00,58.47,58.47,58.46,58.47,365437.0,53.0944,53.0944,53.0854,53.0944,365437.0
2020-02-14 15:50:00,58.47,58.47,58.44,58.45,1437210.0,53.0944,53.0944,53.0672,53.0763,1437210.0
2020-02-14 15:55:00,58.45,58.47,58.45,58.45,1511431.0,53.0763,53.0944,53.0763,53.0763,1511431.0
2020-02-18 09:30:00,57.68,57.78,57.66,57.76,338712.0,52.3771,52.4679,52.3589,52.4497,338712.0
2020-02-18 09:35:00,57.75,57.77,57.68,57.71,347387.0,52.4406,52.4588,52.3771,52.4043,347387.0
2020-02-18 09:40:00,57.71,57.76,57.71,57.74,250672.0,52.4043,52.4497,52.4043,52.4316,250672.0
2020-02-18 09:45:00,57.75,57.76,57.73,57.75,127245.0,52.4406,52.4497,52.4225,52.4406,127245.0
2020-02-18 09:50:00,57.76,57.8,57.74,57.79,187468.0,52.4497,52.486,52.4316,52.477,187468.0
2020-02-18 09:55:00,57.8,57.83,57.78,57.82,67334.0,52.486,52.5133,52.4679,52.5042,67334.0
2020-02-18 10:00:00,57.83,57.83,57.77,57.78,71614.0,52.5133,52.5133,52.4588,52.4679,71614.0
2020-02-18 10:05:00,57.78,57.83,57.76,57.82,55346.0,52.4679,52.5133,52.4497,52.5042,55346.0
2020-02-18 10:10:00,57.82,57.83,57.8,57.81,168534.0,52.5042,52.5133,52.486,52.4951,168534.0
2020-02-18 10:15:00,57.8,57.81,57.76,57.78,133191.0,52.486,52.4951,52.4497,52.4679,133191.0
2020-02-18 10:20:00,57.79,57.8,57.77,57.78,64182.0,52.477,52.486,52.4588,52.4679,64182.0
2020-02-18 10:25:00,57.77,57.78,57.69,57.7,112875.0,52.4588,52.4679,52.3862,52.3952,112875.0
2020-02-18 10:30:00,57.7,57.74,57.7,57.74,71245.0,52.3952,52.4316,52.3952,52.4316,71245.0
2020-02-18 10:35:00,57.73,57.73,57.69,57.71,1452714.0,52.4225,52.4225,52.3862,52.4043,1452714.0
2020-02-18 10:40:00,57.7,57.72,57.67,57.72,149563.0,52.3952,52.4134,52.368,52.4134,149563.0
2020-02-18 10:45:00,57.72,57.76,57.71,57.75,151117.0,52.4134,52.4497,52.4043,52.4406,151117.0
2020-02-18 10:50:00,57.74,57.75,57.72,57.73,250225.0,52.4316,52.4406,52.4134,52.4225,250225.0
2020-02-18 10:55:00,57.73,57.76,57.71,57.73,1890061.0,52.4225,52.4497,52.4043,52.4225,1890061.0
2020-02-18 11:00:00,57.73,57.74,57.71,57.72,451903.0,52.4225,52.4316,52.4043,52.4134,451903.0
2020-02-18 11:05:00,57.71,57.72,57.67,57.69,196779.0,52.4043,52.4134,52.368,52.3862,196779.0
2020-02-18 11:10:00,57.69,57.7,57.67,57.67,41030.0,52.3862,52.3952,52.368,52.368,41030.0
2020-02-18 11:15:00,57.67,57.69,57.65,57.66,203724.0,52.368,52.3862,52.3498,52.3589,203724.0
2020-02-18 11:20:00,57.65,57.67,57.63,57.63,51046.0,52.3498,52.368,52.3317,52.3317,51046.0
2020-02-18 11:25:00,57.64,57.64,57.6,57.61,126260.0,52.3408,52.3408,52.3044,52.3135,126260.0
2020-02-18 11:30:00,57.61,57.64,57.6,57.61,505157.0,52.3135,52.3408,52.3044,52.3135,505157.0
2020-02-18 11:35:00,57.62,57.63,57.59,57.6,43067.0,52.3226,52.3317,52.2953,52.3044,43067.0
2020-02-18 11:40:00,57.59,57.6,57.56,57.57,151921.0,52.2953,52.3044,52.2681,52.2772,151921.0
2020-02-18 11:45:00,57.57,57.58,57.56,57.58,133405.0,52.2772,52.2863,52.2681,52.2863,133405.0
2020-02-18 11:50:00,57.58,57.61,57.57,57.6,35405.0,52.2863,52.3135,52.2772,52.3044,35405.0
2020-02-18 11:55:00,57.6,57.6,57.58,57.59,59533.0,52.3044,52.3044,52.2863,52.2953,59533.0
2020-02-18 12:00:00,57.59,57.63,57.58,57.62,92432.0,52.2953,52.3317,52.2863,52.3226,92432.0
2020-02-18 12:05:00,57.62,57.64,57.61,57.62,513856.0,52.3226,52.3408,52.3135,52.3226,513856.0
2020-02-18 12:10:00,57.62,57.64,57.61,57.63,70625.0,52.3226,52.3408,52.3135,52.3317,70625.0
2020-02-18 12:15:00,57.62,57.63,57.61,57.62,46044.0,52.3226,52.3317,52.3135,52.3226,46044.0
2020-02-18 12:20:00,57.63,57.63,57.61,57.62,80964.0,52.3317,52.3317,52.3135,52.3226,80964.0
2020-02-18 12:25:00,57.62,57.64,57.61,57.63,58095.0,52.3226,52.3408,52.3135,52.3317,58095.0
2020-02-18 12:30:00,57.63,57.63,57.62,57.63,14866.0,52.3317,52.3317,52.3226,52.3317,14866.0
2020-02-18 12:35:00,57.63,57.65,57.62,57.65,39894.0,52.3317,52.3498,52.3226,52.3498,39894.0
2020-02-18 12:40:00,57.65,57.65,57.63,57.64,930817.0,52.3498,52.3498,52.3317,52.3408,930817.0
2020-02-18 12:45:00,57.64,57.64,57.61,57.63,73583.0,52.3408,52.3408,52.3135,52.3317,73583.0
2020-02-18 12:50:00,57.62,57.64,57.61,57.63,56181.0,52.3226,52.3408,52.3135,52.3317,56181.0
2020-02-18 12:55:00,57.63,57.64,57.62,57.63,26829.0,52.3317,52.3408,52.3226,52.3317,26829.0
2020-02-18 13:00:00,57.63,57.65,57.63,57.65,1120387.0,52.3317,52.3498,52.3317,52.3498,1120387.0
2020-02-18 13:05:00,57.65,57.65,57.63,57.65,137655.0,52.3498,52.3498,52.3317,52.3498,137655.0
2020-02-18 13:10:00,57.65,57.65,57.63,57.64,50023.0,52.3498,52.3498,52.3317,52.3408,50023.0
2020-02-18 13:15:00,57.64,57.66,57.63,57.66,113043.0,52.3408,52.3589,52.3317,52.3589,113043.0
2020-02-18 13:20:00,57.66,57.66,57.64,57.65,51118.0,52.3589,52.3589,52.3408,52.3498,51118.0
2020-02-18 13:25:00,57.64,57.66,57.64,57.65,79256.0,52.3408,52.3589,52.3408,52.3498,79256.0
2020-02-18 13:30:00,57.65,57.66,57.63,57.64,126030.0,52.3498,52.3589,52.3317,52.3408,126030.0
2020-02-18 13:35:00,57.64,57.64,57.63,57.64,43620.0,52.3408,52.3408,52.3317,52.3408,43620.0
2020-02-18 13:40:00,57.64,57.64,57.63,57.63,46783.0,52.3408,52.3408,52.3317,52.3317,46783.0
2020-02-18 13:45:00,57.64,57.64,57.63,57.64,309594.0,52.3408,52.3408,52.3317,52.3408,309594.0
2020-02-18 13:50:00,57.64,57.64,57.59,57.6,112543.0,52.3408,52.3408,52.2953,52.3044,112543.0
2020-02-18 13:55:00,57.6,57.6,57.58,57.6,611668.0,52.3044,52.3044,52.2863,52.3044,611668.0
2020-02-18 14:00:00,57.6,57.6,57.57,57.59,477718.0,52.3044,52.3044,52.2772,52.2953,477718.0
2020-02-18 14:05:00,57.58,57.59,57.56,57.57,87461.0,52.2863,52.2953,52.2681,52.2772,87461.0
2020-02-18 14:10:00,57.57,57.58,57.56,57.58,134122.0,52.2772,52.2863,52.2681,52.2863,134122.0
2020-02-18 14:15:00,57.58,57.61,57.57,57.61,168520.0,52.2863,52.3135,52.2772,52.3135,168520.0
2020-02-18 14:20:00,57.61,57.64,57.6,57.64,51467.0,52.3135,52.3408,52.3044,52.3408,51467.0
2020-02-18 14:25:00,57.64,57.66,57.63,57.64,227550.0,52.3408,52.3589,52.3317,52.3408,227550.0
2020-02-18 14:30:00,57.64,57.64,57.61,57.62,104508.0,52.3408,52.3408,52.3135,52.3226,104508.0
2020-02-18 14:35:00,57.62,57.62,57.59,57.6,178968.0,52.3226,52.3226,52.2953,52.3044,178968.0
2020-02-18 14:40:00,57.6,57.62,57.59,57.61,93844.0,52.3044,52.3226,52.2953,52.3135,93844.0
2020-02-18 14:45:00,57.61,57.62,57.59,57.59,101140.0,52.3135,52.3226,52.2953,52.2953,101140.0
2020-02-18 14:50:00,57.59,57.61,57.59,57.59,52297.0,52.2953,52.3135,52.2953,52.2953,52297.0
2020-02-18 14:55:00,57.6,57.6,57.58,57.58,72560.0,52.3044,52.3044,52.2863,52.2863,72560.0
2020-02-18 15:00:00,57.59,57.6,57.58,57.6,194455.0,52.2953,52.3044,52.2863,52.3044,194455.0
2020-02-18 15:05:00,57.6,57.6,57.57,57.58,74078.0,52.3044,52.3044,52.2772,52.2863,74078.0
2020-02-18 15:10:00,57.58,57.62,57.57,57.62,51890.0,52.2863,52.3226,52.2772,52.3226,51890.0
2020-02-18 15:15:00,57.62,57.62,57.56,57.57,89522.0,52.3226,52.3226,52.2681,52.2772,89522.0
2020-02-18 15:20:00,57.57,57.57,57.55,57.57,26609.0,52.2772,52.2772,52.259,52.2772,26609.0
2020-02-18 15:25:00,57.57,57.58,57.55,57.58,34783.0,52.2772,52.2863,52.259,52.2863,34783.0
2020-02-18 15:30:00,57.58,57.58,57.56,57.57,93475.0,52.2863,52.2863,52.2681,52.2772,93475.0
2020-02-18 15:35:00,57.57,57.58,57.56,57.57,29343.0,52.2772,52.2863,52.2681,52.2772,29343.0
2020-02-18 15:40:00,57.57,57.58,57.55,57.58,330895.0,52.2772,52.2863,52.259,52.2863,330895.0
2020-02-18 15:45:00,57.58,57.58,57.54,57.54,251729.0,52.2863,52.2863,52.2499,52.2499,251729.0
2020-02-18 15:50:00,57.55,57.55,57.53,57.55,333875.0,52.259,52.259,52.2409,52.259,333875.0
2020-02-18 15:55:00,57.55,57.61,57.54,57.6,813031.0,52.259,52.3135,52.2499,52.3044,813031.0
2020-02-19 09:30:00,57.74,57.78,57.69,57.74,331680.0,52.4316,52.4679,52.3862,52.4316,331680.0
2020-02-19 09:35:00,57.73,57.75,57.73,57.75,44122.0,52.4225,52.4406,52.4225,52.4406,44122.0
2020-02-19 09:40:00,57.75,57.8,57.73,57.73,229704.0,52.4406,52.486,52.4225,52.4225,229704.0
2020-02-19 09:45:00,57.73,57.76,57.72,57.76,101968.0,52.4225,52.4497,52.4134,52.4497,101968.0
2020-02-19 09:50:00,57.76,57.77,57.73,57.75,66938.0,52.4497,52.4588,52.4225,52.4406,66938.0
2020-02-19 09:55:00,57.74,57.75,57.72,57.74,53550.0,52.4316,52.4406,52.4134,52.4316,53550.0
2020-02-19 10:00:00,57.73,57.74,57.68,57.7,132341.0,52.4225,52.4316,52.3771,52.3952,132341.0
2020-02-19 10:05:00,57.7,57.72,57.68,57.71,64828.0,52.3952,52.4134,52.3771,52.4043,64828.0
2020-02-19 10:10:00,57.72,57.72,57.67,57.68,66003.0,52.4134,52.4134,52.368,52.3771,66003.0
2020-02-19 10:15:00,57.68,57.7,57.67,57.69,80159.0,52.3771,52.3952,52.368,52.3862,80159.0
2020-02-19 10:20:00,57.69,57.73,57.69,57.72,45817.0,52.3862,52.4225,52.3862,52.4134,45817.0
2020-02-19 10:25:00,57.72,57.73,57.69,57.7,64628.0,52.4134,52.4225,52.3862,52.3952,64628.0
2020-02-19 10:30:00,57.71,57.71,57.69,57.69,49050.0,52.4043,52.4043,52.3862,52.3862,49050.0
2020-02-19 10:35:00,57.69,57.7,57.67,57.69,73638.0,52.3862,52.3952,52.368,52.3862,73638.0
2020-02-19 10:40:00,57.69,57.71,57.69,57.71,30964.0,52.3862,52.4043,52.3862,52.4043,30964.0
2020-02-19 10:45:00,57.71,57.72,57.67,57.69,30129.0,52.4043,52.4134,52.368,52.3862,30129.0
2020-02-19 10:50:00,57.69,57.71,57.69,57.71,25289.0,52.3862,52.4043,52.3862,52.4043,25289.0
2020-02-19 10:55:00,57.72,57.73,57.7,57.71,32667.0,52.4134,52.4225,52.3952,52.4043,32667.0
2020-02-19 11:00:00,57.71,57.74,57.71,57.73,27488.0,52.4043,52.4316,52.4043,52.4225,27488.0
2020-02-19 11:05:00,57.74,57.77,57.73,57.77,42182.0,52.4316,52.4588,52.4225,52.4588,42182.0
2020-02-19 11:10:00,57.76,57.77,57.74,57.76,80552.0,52.4497,52.4588,52.4316,52.4497,80552.0
2020-02-19 11:15:00,57.76,57.76,57.72,57.75,37557.0,52.4497,52.4497,52.4134,52.4406,37557.0
2020-02-19 11:20:00,57.75,57.75,57.73,57.73,23772.0,52.4406,52.4406,52.4225,52.4225,23772.0
2020-02-19 11:25:00,57.73,57.74,57.72,57.73,45383.0,52.4225,52.4316,52.4134,52.4225,45383.0
2020-02-19 11:30:00,57.73,57.74,57.7,57.71,100999.0,52.4225,52.4316,52.3952,52.4043,100999.0
2020-02-19 11:35:00,57.7,57.7,57.68,57.69,39244.0,52.3952,52.3952,52.3771,52.3862,39244.0
2020-02-19 11:40:00,57.68,57.68,57.66,57.67,179146.0,52.3771,52.3771,52.3589,52.368,179146.0
2020-02-19 11:45:00,57.67,57.72,57.67,57.71,99670.0,52.368,52.4134,52.368,52.4043,99670.0
2020-02-19 11:50:00,57.72,57.73,57.71,57.71,48590.0,52.4134,52.4225,52.4043,52.4043,48590.0
2020-02-19 11:55:00,57.71,57.72,57.7,57.71,76589.0,52.4043,52.4134,52.3952,52.4043,76589.0
2020-02-19 12:00:00,57.71,57.72,57.69,57.7,77031.0,52.4043,52.4134,52.3862,52.3952,77031.0
2020-02-19 12:05:00,57.7,57.72,57.7,57.71,31368.0,52.3952,52.4134,52.3952,52.4043,31368.0
2020-02-19 12:10:00,57.71,57.71,57.69,57.71,72189.0,52.4043,52.4043,52.3862,52.4043,72189.0
2020-02-19 12:15:00,57.71,57.74,57.7,57.73,20721.0,52.4043,52.4316,52.3952,52.4225,20721.0
2020-02-19 12:20:00,57.74,57.74,57.73,57.73,7225.0,52.4316,52.4316,52.4225,52.4225,7225.0
2020-02-19 12:25:00,57.73,57.75,57.72,57.73,25120.0,52.4225,52.4406,52.4134,52.4225,25120.0
2020-02-19 12:30:00,57.73,57.74,57.72,57.73,10914.0,52.4225,52.4316,52.4134,52.4225,10914.0
2020-02-19 12:35:00,57.74,57.74,57.71,57.72,145404.0,52.4316,52.4316,52.4043,52.4134,145404.0
2020-02-19 12:40:00,57.72,57.72,57.7,57.71,16094.0,52.4134,52.4134,52.3952,52.4043,16094.0
2020-02-19 12:45:00,57.71,57.73,57.71,57.73,16734.0,52.4043,52.4225,52.4043,52.4225,16734.0
2020-02-19 12:50:00,57.73,57.73,57.7,57.7,14191.0,52.4225,52.4225,52.3952,52.3952,14191.0
2020-02-19 12:55:00,57.69,57.69,57.67,57.67,207805.0,52.3862,52.3862,52.368,52.368,207805.0
2020-02-19 13:00:00,57.67,57.68,57.66,57.67,68805.0,52.368,52.3771,52.3589,52.368,68805.0
2020-02-19 13:05:00,57.67,57.68,57.66,57.66,12574.0,52.368,52.3771,52.3589,52.3589,12574.0
2020-02-19 13:10:00,57.66,57.66,57.64,57.65,15597.0,52.3589,52.3589,52.3408,52.3498,15597.0
2020-02-19 13:15:00,57.65,57.66,57.64,57.65,13980.0,52.3498,52.3589,52.3408,52.3498,13980.0
2020-02-19 13:20:00,57.66,57.66,57.64,57.65,5663.0,52.3589,52.3589,52.3408,52.3498,5663.0
2020-02-19 13:25:00,57.65,57.67,57.64,57.66,18511.0,52.3498,52.368,52.3408,52.3589,18511.0
2020-02-19 13:30:00,57.66,57.66,57.64,57.65,12133.0,52.3589,52.3589,52.3408,52.3498,12133.0
2020-02-19 13:35:00,57.65,57.66,57.64,57.66,9829.0,52.3498,52.3589,52.3408,52.3589,9829.0
2020-02-19 13:40:00,57.66,57.66,57.65,57.65,5643.0,52.3589,52.3589,52.3498,52.3498,5643.0
2020-02-19 13:45:00,57.65,57.66,57.62,57.63,33720.0,52.3498,52.3589,52.3226,52.3317,33720.0
2020-02-19 13:50:00,57.62,57.63,57.6,57.6,27254.0,52.3226,52.3317,52.3044,52.3044,27254.0
2020-02-19 13:55:00,57.6,57.61,57.58,57.6,185903.0,52.3044,52.3135,52.2863,52.3044,185903.0
2020-02-19 14:00:00,57.59,57.61,57.57,57.59,68971.0,52.2953,52.3135,52.2772,52.2953,68971.0
2020-02-19 14:05:00,57.58,57.59,57.58,57.59,4490.0,52.2863,52.2953,52.2863,52.2953,4490.0
2020-02-19 14:10:00,57.59,57.59,57.57,57.58,41013.0,52.2953,52.2953,52.2772,52.2863,41013.0
2020-02-19 14:15:00,57.58,57.59,57.57,57.58,63517.0,52.2863,52.2953,52.2772,52.2863,63517.0
2020-02-19 14:20:00,57.58,57.59,57.57,57.58,41736.0,52.2863,52.2953,52.2772,52.2863,41736.0
2020-02-19 14:25:00,57.58,57.59,57.57,57.58,394296.0,52.2863,52.2953,52.2772,52.2863,394296.0
2020-02-19 14:30:00,57.58,57.58,57.55,57.57,266496.0,52.2863,52.2863,52.259,52.2772,266496.0
2020-02-19 14:35:00,57.57,57.58,57.56,57.58,20786.0,52.2772,52.2863,52.2681,52.2863,20786.0
2020-02-19 14:40:00,57.57,57.59,57.57,57.59,36967.0,52.2772,52.2953,52.2772,52.2953,36967.0
2020-02-19 14:45:00,57.59,57.6,57.56,57.56,31314.0,52.2953,52.3044,52.2681,52.2681,31314.0
2020-02-19 14:50:00,57.56,57.57,57.53,57.53,32964.0,52.2681,52.2772,52.2409,52.2409,32964.0
2020-02-19 14:55:00,57.53,57.55,57.52,57.54,58355.0,52.2409,52.259,52.2318,52.2499,58355.0
2020-02-19 15:00:00,57.54,57.56,57.54,57.54,67722.0,52.2499,52.2681,52.2499,52.2499,67722.0
2020-02-19 15:05:00,57.54,57.54,57.52,57.53,79160.0,52.2499,52.2499,52.2318,52.2409,79160.0
2020-02-19 15:10:00,57.53,57.53,57.52,57.53,119363.0,52.2409,52.2409,52.2318,52.2409,119363.0
2020-02-19 15:15:00,57.53,57.53,57.51,57.52,192921.0,52.2409,52.2409,52.2227,52.2318,192921.0
2020-02-19 15:20:00,57.52,57.53,57.51,57.53,120891.0,52.2318,52.2409,52.2227,52.2409,120891.0
2020-02-19 15:25:00,57.53,57.53,57.51,57.51,108859.0,52.2409,52.2409,52.2227,52.2227,108859.0
2020-02-19 15:30:00,57.51,57.51,57.5,57.51,141055.0,52.2227,52.2227,52.2136,52.2227,141055.0
2020-02-19 15:35:00,57.51,57.52,57.5,57.51,183532.0,52.2227,52.2318,52.2136,52.2227,183532.0
2020-02-19 15:40:00,57.51,57.53,57.5,57.52,338814.0,52.2227,52.2409,52.2136,52.2318,338814.0
2020-02-19 15:45:00,57.52,57.53,57.49,57.5,553959.0,52.2318,52.2409,52.2045,52.2136,553959.0
2020-02-19 15:50:00,57.5,57.53,57.49,57.53,163936.0,52.2136,52.2409,52.2045,52.2409,163936.0
2020-02-19 15:55:00,57.53,57.56,57.51,57.52,452898.0,52.2409,52.2681,52.2227,52.2318,452898.0
2020-02-20 09:30:00,57.13,57.16,57.12,57.15,253332.0,51.8776,51.9049,51.8686,51.8958,253332.0
2020-02-20 09:35:00,57.14,57.14,57.09,57.12,74597.0,51.8867,51.8867,51.8413,51.8686,74597.0
2020-02-20 09:40:00,57.12,57.15,57.12,57.14,162519.0,51.8686,51.8958,51.8686,51.8867,162519.0
2020-02-20 09:45:00,57.13,57.14,57.11,57.14,45284.0,51.8776,51.8867,51.8595,51.8867,45284.0
2020-02-20 09:50:00,57.14,57.19,57.14,57.19,149343.0,51.8867,51.9321,51.8867,51.9321,149343.0
2020-02-20 09:55:00,57.19,57.19,57.14,57.15,54557.0,51.9321,51.9321,51.8867,51.8958,54557.0
2020-02-20 10:00:00,57.14,57.16,57.14,57.15,66771.0,51.8867,51.9049,51.8867,51.8958,66771.0
2020-02-20 10:05:00,57.15,57.19,57.14,57.15,93509.0,51.8958,51.9321,51.8867,51.8958,93509.0
2020-02-20 10:10:00,57.16,57.21,57.16,57.2,43533.0,51.9049,51.9503,51.9049,51.9412,43533.0
2020-02-20 10:15:00,57.2,57.2,57.18,57.19,38755.0,51.9412,51.9412,51.923,51.9321,38755.0
2020-02-20 10:20:00,57.19,57.2,57.14,57.15,60038.0,51.9321,51.9412,51.8867,51.8958,60038.0
2020-02-20 10:25:00,57.15,57.17,57.14,57.17,92549.0,51.8958,51.914,51.8867,51.914,92549.0
2020-02-20 10:30:00,57.17,57.18,57.15,57.17,65553.0,51.914,51.923,51.8958,51.914,65553.0
2020-02-20 10:35:00,57.18,57.19,57.16,57.19,156473.0,51.923,51.9321,51.9049,51.9321,156473.0
2020-02-20 10:40:00,57.19,57.2,57.18,57.2,72326.0,51.9321,51.9412,51.923,51.9412,72326.0
2020-02-20 10:45:00,57.2,57.2,57.17,57.17,33310.0,51.9412,51.9412,51.914,51.914,33310.0
2020-02-20 10:50:00,57.17,57.2,57.15,57.17,183355.0,51.914,51.9412,51.8958,51.914,183355.0
2020-02-20 10:55:00,57.17,57.18,57.14,57.14,71661.0,51.914,51.923,51.8867,51.8867,71661.0
2020-02-20 11:00:00,57.15,57.15,57.09,57.11,62089.0,51.8958,51.8958,51.8413,51.8595,62089.0
2020-02-20 11:05:00,57.1,57.11,57.08,57.08,21250.0,51.8504,51.8595,51.8322,51.8322,21250.0
2020-02-20 11:10:00,57.08,57.08,57.0,57.01,90380.0,51.8322,51.8322,51.7596,51.7687,90380.0
2020-02-20 11:15:00,57.0,57.0,56.92,56.99,100665.0,51.7596,51.7596,51.6869,51.7505,100665.0
2020-02-20 11:20:00,56.98,57.0,56.96,56.97,433792.0,51.7414,51.7596,51.7233,51.7323,433792.0
2020-02-20 11:25:00,56.96,56.97,56.87,56.87,683542.0,51.7233,51.7323,51.6415,51.6415,683542.0
2020-02-20 11:30:00,56.87,56.9,56.71,56.77,674393.0,51.6415,51.6688,51.4963,51.5507,674393.0
2020-02-20 11:35:00,56.77,56.83,56.73,56.8,283033.0,51.5507,51.6052,51.5144,51.578,283033.0
2020-02-20 11:40:00,56.79,56.83,56.74,56.79,153686.0,51.5689,51.6052,51.5235,51.5689,153686.0
2020-02-20 11:45:00,56.8,56.8,56.73,56.74,115854.0,51.578,51.578,51.5144,51.5235,115854.0
2020-02-20 11:50:00,56.73,56.85,56.73,56.85,299307.0,51.5144,51.6234,51.5144,51.6234,299307.0
2020-02-20 11:55:00,56.84,56.88,56.82,56.83,335414.0,51.6143,51.6506,51.5961,51.6052,335414.0
2020-02-20 12:00:00,56.82,56.84,56.75,56.76,332955.0,51.5961,51.6143,51.5326,51.5417,332955.0
2020-02-20 12:05:00,56.76,56.77,56.7,56.7,95827.0,51.5417,51.5507,51.4872,51.4872,95827.0
2020-02-20 12:10:00,56.7,56.82,56.7,56.81,306176.0,51.4872,51.5961,51.4872,51.5871,306176.0
2020-02-20 12:15:00,56.82,56.82,56.76,56.78,146219.0,51.5961,51.5961,51.5417,51.5598,146219.0
2020-02-20 12:20:00,56.78,56.79,56.74,56.77,103939.0,51.5598,51.5689,51.5235,51.5507,103939.0
2020-02-20 12:25:00,56.77,56.79,56.75,56.76,182180.0,51.5507,51.5689,51.5326,51.5417,182180.0
2020-02-20 12:30:00,56.77,56.8,56.73,56.79,272820.0,51.5507,51.578,51.5144,51.5689,272820.0
2020-02-20 12:35:00,56.79,56.79,56.75,56.77,68571.0,51.5689,51.5689,51.5326,51.5507,68571.0
2020-02-20 12:40:00,56.77,56.79,56.76,56.77,292141.0,51.5507,51.5689,51.5417,51.5507,292141.0
2020-02-20 12:45:00,56.77,56.79,56.74,56.76,137227.0,51.5507,51.5689,51.5235,51.5417,137227.0
2020-02-20 12:50:00,56.76,56.78,56.75,56.78,142051.0,51.5417,51.5598,51.5326,51.5598,142051.0
2020-02-20 12:55:00,56.78,56.83,56.78,56.83,47263.0,51.5598,51.6052,51.5598,51.6052,47263.0
2020-02-20 13:00:00,56.83,56.83,56.81,56.82,42905.0,51.6052,51.6052,51.5871,51.5961,42905.0
2020-02-20 13:05:00,56.82,56.88,56.82,56.88,41553.0,51.5961,51.6506,51.5961,51.6506,41553.0
2020-02-20 13:10:00,56.89,56.93,56.88,56.93,71069.0,51.6597,51.696,51.6506,51.696,71069.0
2020-02-20 13:15:00,56.93,56.95,56.88,56.88,74308.0,51.696,51.7142,51.6506,51.6506,74308.0
2020-02-20 13:20:00,56.89,56.91,56.88,56.89,21960.0,51.6597,51.6779,51.6506,51.6597,21960.0
2020-02-20 13:25:00,56.89,56.9,56.87,56.89,48845.0,51.6597,51.6688,51.6415,51.6597,48845.0
2020-02-20 13:30:00,56.9,56.91,56.88,56.91,32318.0,51.6688,51.6779,51.6506,51.6779,32318.0
2020-02-20 13:35:00,56.91,56.91,56.85,56.87,50822.0,51.6779,51.6779,51.6234,51.6415,50822.0
2020-02-20 13:40:00,56.87,56.89,56.84,56.86,30326.0,51.6415,51.6597,51.6143,51.6325,30326.0
2020-02-20 13:45:00,56.86,56.91,56.85,56.89,49614.0,51.6325,51.6779,51.6234,51.6597,49614.0
2020-02-20 13:50:00,56.89,56.91,56.89,56.89,53896.0,51.6597,51.6779,51.6597,51.6597,53896.0
2020-02-20 13:55:00,56.89,56.9,56.86,56.88,40442.0,51.6597,51.6688,51.6325,51.6506,40442.0
2020-02-20 14:00:00,56.88,56.94,56.88,56.93,25777.0,51.6506,51.7051,51.6506,51.696,25777.0
2020-02-20 14:05:00,56.94,56.97,56.93,56.94,35234.0,51.7051,51.7323,51.696,51.7051,35234.0
2020-02-20 14:10:00,56.94,56.98,56.94,56.95,20342.0,51.7051,51.7414,51.7051,51.7142,20342.0
2020-02-20 14:15:00,56.95,56.96,56.93,56.93,21745.0,51.7142,51.7233,51.696,51.696,21745.0
2020-02-20 14:20:00,56.94,56.97,56.93,56.97,56638.0,51.7051,51.7323,51.696,51.7323,56638.0
2020-02-20 14:25:00,56.97,56.97,56.94,56.94,35644.0,51.7323,51.7323,51.7051,51.7051,35644.0
2020-02-20 14:30:00,56.95,57.01,56.94,57.0,65750.0,51.7142,51.7687,51.7051,51.7596,65750.0
2020-02-20 14:35:00,57.0,57.01,56.98,57.01,48353.0,51.7596,51.7687,51.7414,51.7687,48353.0
2020-02-20 14:40:00,57.01,57.01,56.96,56.98,48757.0,51.7687,51.7687,51.7233,51.7414,48757.0
2020-02-20 14:45:00,56.98,56.98,56.95,56.96,28334.0,51.7414,51.7414,51.7142,51.7233,28334.0
2020-02-20 14:50:00,56.96,56.96,56.93,56.94,19813.0,51.7233,51.7233,51.696,51.7051,19813.0
2020-02-20 14:55:00,56.94,56.97,56.93,56.94,81904.0,51.7051,51.7323,51.696,51.7051,81904.0
2020-02-20 15:00:00,56.94,56.95,56.92,56.95,91304.0,51.7051,51.7142,51.6869,51.7142,91304.0
2020-02-20 15:05:00,56.95,56.96,56.93,56.93,277953.0,51.7142,51.7233,51.696,51.696,277953.0
2020-02-20 15:10:00,56.93,56.94,56.88,56.91,152139.0,51.696,51.7051,51.6506,51.6779,152139.0
2020-02-20 15:15:00,56.9,56.94,56.88,56.94,66363.0,51.6688,51.7051,51.6506,51.7051,66363.0
2020-02-20 15:20:00,56.94,56.96,56.93,56.96,80069.0,51.7051,51.7233,51.696,51.7233,80069.0
2020-02-20 15:25:00,56.95,56.97,56.95,56.97,59411.0,51.7142,51.7323,51.7142,51.7323,59411.0
2020-02-20 15:30:00,56.97,56.99,56.96,56.97,47252.0,51.7323,51.7505,51.7233,51.7323,47252.0
2020-02-20 15:35:00,56.98,56.98,56.95,56.96,186648.0,51.7414,51.7414,51.7142,51.7233,186648.0
2020-02-20 15:40:00,56.95,56.99,56.95,56.98,169272.0,51.7142,51.7505,51.7142,51.7414,169272.0
2020-02-20 15:45:00,56.98,56.99,56.95,56.95,252391.0,51.7414,51.7505,51.7142,51.7142,252391.0
2020-02-20 15:50:00,56.95,57.02,56.95,57.02,448443.0,51.7142,51.7778,51.7142,51.7778,448443.0
2020-02-20 15:55:00,57.02,57.09,57.01,57.08,1999396.0,51.7778,51.8413,51.7687,51.8322,1999396.0
2020-02-21 09:30:00,56.73,56.77,56.68,56.71,252895.0,51.5144,51.5507,51.469,51.4963,252895.0
2020-02-21 09:35:00,56.7,56.7,56.62,56.62,287673.0,51.4872,51.4872,51.4145,51.4145,287673.0
2020-02-21 09:40:00,56.63,56.63,56.53,56.56,351773.0,51.4236,51.4236,51.3328,51.36,351773.0
2020-02-21 09:45:00,56.56,56.56,56.46,56.48,860224.0,51.36,51.36,51.2692,51.2874,860224.0
2020-02-21 09:50:00,56.47,56.55,56.47,56.5,356545.0,51.2783,51.351,51.2783,51.3056,356545.0
2020-02-21 09:55:00,56.5,56.55,56.48,56.54,200100.0,51.3056,51.351,51.2874,51.3419,200100.0
2020-02-21 10:00:00,56.54,56.56,56.5,56.55,128489.0,51.3419,51.36,51.3056,51.351,128489.0
2020-02-21 10:05:00,56.55,56.61,56.54,56.61,122815.0,51.351,51.4054,51.3419,51.4054,122815.0
2020-02-21 10:10:00,56.61,56.62,56.56,56.59,279476.0,51.4054,51.4145,51.36,51.3873,279476.0
2020-02-21 10:15:00,56.59,56.64,56.58,56.63,155637.0,51.3873,51.4327,51.3782,51.4236,155637.0
2020-02-21 10:20:00,56.64,56.7,56.62,56.69,122287.0,51.4327,51.4872,51.4145,51.4781,122287.0
2020-02-21 10:25:00,56.69,56.69,56.63,56.64,93693.0,51.4781,51.4781,51.4236,51.4327,93693.0
2020-02-21 10:30:00,56.63,56.64,56.56,56.57,115359.0,51.4236,51.4327,51.36,51.3691,115359.0
2020-02-21 10:35:00,56.57,56.59,56.54,56.55,184841.0,51.3691,51.3873,51.3419,51.351,184841.0
2020-02-21 10:40:00,56.56,56.57,56.52,56.54,440157.0,51.36,51.3691,51.3237,51.3419,440157.0
2020-02-21 10:45:00,56.54,56.6,56.51,56.59,111723.0,51.3419,51.3964,51.3146,51.3873,111723.0
2020-02-21 10:50:00,56.59,56.62,56.57,56.62,201126.0,51.3873,51.4145,51.3691,51.4145,201126.0
2020-02-21 10:55:00,56.62,56.63,56.6,56.62,156354.0,51.4145,51.4236,51.3964,51.4145,156354.0
2020-02-21 11:00:00,56.63,56.66,56.6,56.65,140647.0,51.4236,51.4508,51.3964,51.4418,140647.0
2020-02-21 11:05:00,56.64,56.65,56.61,56.61,81252.0,51.4327,51.4418,51.4054,51.4054,81252.0
2020-02-21 11:10:00,56.61,56.63,56.61,56.62,102816.0,51.4054,51.4236,51.4054,51.4145,102816.0
2020-02-21 11:15:00,56.62,56.67,56.62,56.63,106232.0,51.4145,51.4599,51.4145,51.4236,106232.0
2020-02-21 11:20:00,56.63,56.7,56.62,56.69,132220.0,51.4236,51.4872,51.4145,51.4781,132220.0
2020-02-21 11:25:00,56.69,56.73,56.68,56.73,113089.0,51.4781,51.5144,51.469,51.5144,113089.0
2020-02-21 11:30:00,56.73,56.75,56.72,56.73,137456.0,51.5144,51.5326,51.5053,51.5144,137456.0
2020-02-21 11:35:00,56.73,56.74,56.72,56.73,316334.0,51.5144,51.5235,51.5053,51.5144,316334.0
2020-02-21 11:40:00,56.73,56.75,56.71,56.73,55866.0,51.5144,51.5326,51.4963,51.5144,55866.0
2020-02-21 11:45:00,56.73,56.74,56.68,56.7,38270.0,51.5144,51.5235,51.469,51.4872,38270.0
2020-02-21 11:50:00,56.71,56.75,56.7,56.75,85352.0,51.4963,51.5326,51.4872,51.5326,85352.0
2020-02-21 11:55:00,56.76,56.76,56.7,56.71,1719813.0,51.5417,51.5417,51.4872,51.4963,1719813.0
2020-02-21 12:00:00,56.71,56.74,56.69,56.74,694774.0,51.4963,51.5235,51.4781,51.5235,694774.0
2020-02-21 12:05:00,56.74,56.77,56.72,56.72,54736.0,51.5235,51.5507,51.5053,51.5053,54736.0
2020-02-21 12:10:00,56.72,56.74,56.72,56.73,56797.0,51.5053,51.5235,51.5053,51.5144,56797.0
2020-02-21 12:15:00,56.73,56.74,56.71,56.72,24337.0,51.5144,51.5235,51.4963,51.5053,24337.0
2020-02-21 12:20:00,56.72,56.73,56.69,56.69,47868.0,51.5053,51.5144,51.4781,51.4781,47868.0
2020-02-21 12:25:00,56.7,56.71,56.68,56.7,34223.0,51.4872,51.4963,51.469,51.4872,34223.0
2020-02-21 12:30:00,56.7,56.72,56.68,56.68,11356.0,51.4872,51.5053,51.469,51.469,11356.0
2020-02-21 12:35:00,56.69,56.73,56.68,56.72,24850.0,51.4781,51.5144,51.469,51.5053,24850.0
2020-02-21 12:40:00,56.72,56.72,56.7,56.71,24774.0,51.5053,51.5053,51.4872,51.4963,24774.0
2020-02-21 12:45:00,56.71,56.72,56.68,56.69,40126.0,51.4963,51.5053,51.469,51.4781,40126.0
2020-02-21 12:50:00,56.69,56.7,56.65,56.65,215601.0,51.4781,51.4872,51.4418,51.4418,215601.0
2020-02-21 12:55:00,56.66,56.69,56.65,56.68,76475.0,51.4508,51.4781,51.4418,51.469,76475.0
2020-02-21 13:00:00,56.68,56.71,56.67,56.68,37553.0,51.469,51.4963,51.4599,51.469,37553.0
2020-02-21 13:05:00,56.68,56.68,56.65,56.66,13137.0,51.469,51.469,51.4418,51.4508,13137.0
2020-02-21 13:10:00,56.66,56.67,56.62,56.63,28884.0,51.4508,51.4599,51.4145,51.4236,28884.0
2020-02-21 13:15:00,56.63,56.66,56.63,56.65,31441.0,51.4236,51.4508,51.4236,51.4418,31441.0
2020-02-21 13:20:00,56.65,56.66,56.62,56.64,31833.0,51.4418,51.4508,51.4145,51.4327,31833.0
2020-02-21 13:25:00,56.63,56.66,56.62,56.62,41910.0,51.4236,51.4508,51.4145,51.4145,41910.0
2020-02-21 13:30:00,56.62,56.63,56.6,56.61,63746.0,51.4145,51.4236,51.3964,51.4054,63746.0
2020-02-21 13:35:00,56.62,56.62,56.59,56.6,65382.0,51.4145,51.4145,51.3873,51.3964,65382.0
2020-02-21 13:40:00,56.6,56.61,56.59,56.6,154653.0,51.3964,51.4054,51.3873,51.3964,154653.0
2020-02-21 13:45:00,56.59,56.6,56.57,56.58,66394.0,51.3873,51.3964,51.3691,51.3782,66394.0
2020-02-21 13:50:00,56.58,56.58,56.54,56.55,33416.0,51.3782,51.3782,51.3419,51.351,33416.0
2020-02-21 13:55:00,56.55,56.59,56.55,56.59,70101.0,51.351,51.3873,51.351,51.3873,70101.0
2020-02-21 14:00:00,56.58,56.62,56.57,56.62,69233.0,51.3782,51.4145,51.3691,51.4145,69233.0
2020-02-21 14:05:00,56.6,56.6,56.58,56.6,33540.0,51.3964,51.3964,51.3782,51.3964,33540.0
2020-02-21 14:10:00,56.59,56.61,56.58,56.59,39267.0,51.3873,51.4054,51.3782,51.3873,39267.0
2020-02-21 14:15:00,56.59,56.59,56.56,56.57,33553.0,51.3873,51.3873,51.36,51.3691,33553.0
2020-02-21 14:20:00,56.57,56.61,56.56,56.56,67240.0,51.3691,51.4054,51.36,51.36,67240.0
2020-02-21 14:25:00,56.56,56.6,56.56,56.6,41785.0,51.36,51.3964,51.36,51.3964,41785.0
2020-02-21 14:30:00,56.6,56.63,56.59,56.6,24873.0,51.3964,51.4236,51.3873,51.3964,24873.0
2020-02-21 14:35:00,56.6,56.6,56.56,56.57,31241.0,51.3964,51.3964,51.36,51.3691,31241.0
2020-02-21 14:40:00,56.57,56.6,56.56,56.58,31497.0,51.3691,51.3964,51.36,51.3782,31497.0
2020-02-21 14:45:00,56.58,56.58,56.55,56.55,48655.0,51.3782,51.3782,51.351,51.351,48655.0
2020-02-21 14:50:00,56.55,56.59,56.55,56.56,880391.0,51.351,51.3873,51.351,51.36,880391.0
2020-02-21 14:55:00,56.55,56.59,56.55,56.57,121429.0,51.351,51.3873,51.351,51.3691,121429.0
2020-02-21 15:00:00,56.56,56.58,56.54,56.55,113109.0,51.36,51.3782,51.3419,51.351,113109.0
2020-02-21 15:05:00,56.55,56.55,56.51,56.51,124612.0,51.351,51.351,51.3146,51.3146,124612.0
2020-02-21 15:10:00,56.52,56.54,56.51,56.53,148131.0,51.3237,51.3419,51.3146,51.3328,148131.0
2020-02-21 15:15:00,56.53,56.53,56.51,56.53,54134.0,51.3328,51.3328,51.3146,51.3328,54134.0
2020-02-21 15:20:00,56.53,56.55,56.52,56.54,56255.0,51.3328,51.351,51.3237,51.3419,56255.0
2020-02-21 15:25:00,56.53,56.56,56.51,56.55,262732.0,51.3328,51.36,51.3146,51.351,262732.0
2020-02-21 15:30:00,56.55,56.57,56.51,56.52,213259.0,51.351,51.3691,51.3146,51.3237,213259.0
2020-02-21 15:35:00,56.52,56.56,56.51,56.55,194647.0,51.3237,51.36,51.3146,51.351,194647.0
2020-02-21 15:40:00,56.55,56.59,56.55,56.56,192818.0,51.351,51.3873,51.351,51.36,192818.0
2020-02-21 15:45:00,56.56,56.62,56.56,56.61,130572.0,51.36,51.4145,51.36,51.4054,130572.0
2020-02-21 15:50:00,56.61,56.67,56.6,56.64,446517.0,51.4054,51.4599,51.3964,51.4327,446517.0
2020-02-21 15:55:00,56.64,56.65,56.6,56.64,754825.0,51.4327,51.4418,51.3964,51.4327,754825.0
2020-02-24 09:30:00,54.62,55.0,54.59,54.98,715045.0,49.5984,49.9435,49.5712,49.9253,715045.0
2020-02-24 09:35:00,54.97,55.05,54.94,55.04,297019.0,49.9162,49.9889,49.889,49.9798,297019.0
2020-02-24 09:40:00,55.04,55.07,54.94,55.07,313777.0,49.9798,50.007,49.889,50.007,313777.0
2020-02-24 09:45:00,55.06,55.12,55.03,55.08,327250.0,49.9979,50.0524,49.9707,50.0161,327250.0
2020-02-24 09:50:00,55.08,55.16,55.05,55.15,249154.0,50.0161,50.0888,49.9889,50.0797,249154.0
2020-02-24 09:55:00,55.15,55.15,55.08,55.13,603733.0,50.0797,50.0797,50.0161,50.0615,603733.0
2020-02-24 10:00:00,55.13,55.18,55.11,55.12,156948.0,50.0615,50.1069,50.0434,50.0524,156948.0
2020-02-24 10:05:00,55.13,55.17,55.1,55.16,270845.0,50.0615,50.0978,50.0343,50.0888,270845.0
2020-02-24 10:10:00,55.15,55.2,55.11,55.17,193739.0,50.0797,50.1251,50.0434,50.0978,193739.0
2020-02-24 10:15:00,55.17,55.2,55.13,55.13,336968.0,50.0978,50.1251,50.0615,50.0615,336968.0
2020-02-24 10:20:00,55.13,55.13,55.04,55.05,316092.0,50.0615,50.0615,49.9798,49.9889,316092.0
2020-02-24 10:25:00,55.06,55.07,54.99,55.01,129167.0,49.9979,50.007,49.9344,49.9525,129167.0
2020-02-24 10:30:00,55.01,55.02,54.96,54.99,227192.0,49.9525,49.9616,49.9071,49.9344,227192.0
2020-02-24 10:35:00,55.0,55.01,54.93,54.97,277772.0,49.9435,49.9525,49.8799,49.9162,277772.0
2020-02-24 10:40:00,54.96,55.01,54.94,55.01,355197.0,49.9071,49.9525,49.889,49.9525,355197.0
2020-02-24 10:45:00,55.0,55.01,54.95,55.0,293620.0,49.9435,49.9525,49.8981,49.9435,293620.0
2020-02-24 10:50:00,55.01,55.06,55.0,55.03,266784.0,49.9525,49.9979,49.9435,49.9707,266784.0
2020-02-24 10:55:00,55.03,55.06,55.01,55.04,283135.0,49.9707,49.9979,49.9525,49.9798,283135.0
2020-02-24 11:00:00,55.03,55.06,54.92,54.93,360290.0,49.9707,49.9979,49.8708,49.8799,360290.0
2020-02-24 11:05:00,54.93,54.95,54.9,54.91,247305.0,49.8799,49.8981,49.8527,49.8617,247305.0
2020-02-24 11:10:00,54.91,54.95,54.9,54.91,326136.0,49.8617,49.8981,49.8527,49.8617,326136.0
2020-02-24 11:15:00,54.91,55.01,54.9,54.99,394430.0,49.8617,49.9525,49.8527,49.9344,394430.0
2020-02-24 11:20:00,55.0,55.01,54.97,55.0,360873.0,49.9435,49.9525,49.9162,49.9435,360873.0
2020-02-24 11:25:00,54.99,55.0,54.95,54.97,385064.0,49.9344,49.9435,49.8981,49.9162,385064.0
2020-02-24 11:30:00,54.97,54.99,54.9,54.91,454421.0,49.9162,49.9344,49.8527,49.8617,454421.0
2020-02-24 11:35:00,54.92,55.01,54.88,54.98,350818.0,49.8708,49.9525,49.8345,49.9253,350818.0
2020-02-24 11:40:00,54.98,54.98,54.83,54.88,456412.0,49.9253,49.9253,49.7891,49.8345,456412.0
2020-02-24 11:45:00,54.88,54.9,54.83,54.83,171183.0,49.8345,49.8527,49.7891,49.7891,171183.0
2020-02-24 11:50:00,54.84,54.86,54.82,54.83,66350.0,49.7982,49.8163,49.78,49.7891,66350.0
2020-02-24 11:55:00,54.82,54.91,54.81,54.84,117236.0,49.78,49.8617,49.7709,49.7982,117236.0
2020-02-24 12:00:00,54.83,54.83,54.78,54.79,187871.0,49.7891,49.7891,49.7437,49.7528,187871.0
2020-02-24 12:05:00,54.8,54.8,54.73,54.74,202533.0,49.7619,49.7619,49.6983,49.7074,202533.0
2020-02-24 12:10:00,54.74,54.78,54.72,54.73,62434.0,49.7074,49.7437,49.6892,49.6983,62434.0
2020-02-24 12:15:00,54.73,54.76,54.7,54.76,81376.0,49.6983,49.7255,49.671,49.7255,81376.0
2020-02-24 12:20:00,54.75,54.77,54.73,54.75,63397.0,49.7164,49.7346,49.6983,49.7164,63397.0
2020-02-24 12:25:00,54.75,54.82,54.75,54.75,106097.0,49.7164,49.78,49.7164,49.7164,106097.0
2020-02-24 12:30:00,54.76,54.77,54.72,54.77,201546.0,49.7255,49.7346,49.6892,49.7346,201546.0
2020-02-24 12:35:00,54.78,54.89,54.78,54.89,106067.0,49.7437,49.8436,49.7437,49.8436,106067.0
2020-02-24 12:40:00,54.89,54.91,54.85,54.88,58033.0,49.8436,49.8617,49.8073,49.8345,58033.0
2020-02-24 12:45:00,54.88,54.88,54.84,54.85,51286.0,49.8345,49.8345,49.7982,49.8073,51286.0
2020-02-24 12:50:00,54.85,54.86,54.82,54.83,55444.0,49.8073,49.8163,49.78,49.7891,55444.0
2020-02-24 12:55:00,54.82,54.82,54.76,54.77,116223.0,49.78,49.78,49.7255,49.7346,116223.0
2020-02-24 13:00:00,54.76,54.77,54.71,54.72,322854.0,49.7255,49.7346,49.6801,49.6892,322854.0
2020-02-24 13:05:00,54.72,54.78,54.72,54.74,69520.0,49.6892,49.7437,49.6892,49.7074,69520.0
2020-02-24 13:10:00,54.74,54.74,54.7,54.71,34815.0,49.7074,49.7074,49.671,49.6801,34815.0
2020-02-24 13:15:00,54.71,54.72,54.67,54.71,98576.0,49.6801,49.6892,49.6438,49.6801,98576.0
2020-02-24 13:20:00,54.71,54.76,54.69,54.71,75272.0,49.6801,49.7255,49.662,49.6801,75272.0
2020-02-24 13:25:00,54.71,54.8,54.69,54.8,95234.0,49.6801,49.7619,49.662,49.7619,95234.0
2020-02-24 13:30:00,54.79,54.81,54.75,54.8,84304.0,49.7528,49.7709,49.7164,49.7619,84304.0
2020-02-24 13:35:00,54.79,54.83,54.78,54.81,59831.0,49.7528,49.7891,49.7437,49.7709,59831.0
2020-02-24 13:40:00,54.8,54.81,54.78,54.8,88810.0,49.7619,49.7709,49.7437,49.7619,88810.0
2020-02-24 13:45:00,54.81,54.86,54.8,54.85,97622.0,49.7709,49.8163,49.7619,49.8073,97622.0
2020-02-24 13:50:00,54.85,54.87,54.82,54.86,314413.0,49.8073,49.8254,49.78,49.8163,314413.0
2020-02-24 13:55:00,54.86,54.87,54.81,54.86,239153.0,49.8163,49.8254,49.7709,49.8163,239153.0
2020-02-24 14:00:00,54.85,54.89,54.83,54.84,136650.0,49.8073,49.8436,49.7891,49.7982,136650.0
2020-02-24 14:05:00,54.84,54.86,54.76,54.77,101119.0,49.7982,49.8163,49.7255,49.7346,101119.0
2020-02-24 14:10:00,54.77,54.78,54.73,54.75,108813.0,49.7346,49.7437,49.6983,49.7164,108813.0
2020-02-24 14:15:00,54.75,54.79,54.74,54.78,156083.0,49.7164,49.7528,49.7074,49.7437,156083.0
2020-02-24 14:20:00,54.78,54.85,54.78,54.85,60445.0,49.7437,49.8073,49.7437,49.8073,60445.0
2020-02-24 14:25:00,54.84,54.92,54.83,54.91,95157.0,49.7982,49.8708,49.7891,49.8617,95157.0
2020-02-24 14:30:00,54.92,54.93,54.89,54.91,79612.0,49.8708,49.8799,49.8436,49.8617,79612.0
2020-02-24 14:35:00,54.9,54.94,54.87,54.94,79506.0,49.8527,49.889,49.8254,49.889,79506.0
2020-02-24 14:40:00,54.94,54.97,54.92,54.97,209278.0,49.889,49.9162,49.8708,49.9162,209278.0
2020-02-24 14:45:00,54.97,55.0,54.96,55.0,181836.0,49.9162,49.9435,49.9071,49.9435,181836.0
2020-02-24 14:50:00,54.99,55.03,54.97,55.03,173350.0,49.9344,49.9707,49.9162,49.9707,173350.0
2020-02-24 14:55:00,55.03,55.07,55.01,55.04,140802.0,49.9707,50.007,49.9525,49.9798,140802.0
2020-02-24 15:00:00,55.05,55.09,55.01,55.05,190244.0,49.9889,50.0252,49.9525,49.9889,190244.0
2020-02-24 15:05:00,55.06,55.09,55.03,55.05,83781.0,49.9979,50.0252,49.9707,49.9889,83781.0
2020-02-24 15:10:00,55.05,55.05,54.98,54.98,214572.0,49.9889,49.9889,49.9253,49.9253,214572.0
2020-02-24 15:15:00,54.98,55.02,54.96,55.01,463674.0,49.9253,49.9616,49.9071,49.9525,463674.0
2020-02-24 15:20:00,55.01,55.03,54.98,54.99,240332.0,49.9525,49.9707,49.9253,49.9344,240332.0
2020-02-24 15:25:00,54.99,54.99,54.94,54.94,342206.0,49.9344,49.9344,49.889,49.889,342206.0
2020-02-24 15:30:00,54.95,55.0,54.91,54.96,232760.0,49.8981,49.9435,49.8617,49.9071,232760.0
2020-02-24 15:35:00,54.95,54.96,54.91,54.91,423828.0,49.8981,49.9071,49.8617,49.8617,423828.0
2020-02-24 15:40:00,54.91,54.92,54.87,54.87,97219.0,49.8617,49.8708,49.8254,49.8254,97219.0
2020-02-24 15:45:00,54.87,54.96,54.87,54.94,197601.0,49.8254,49.9071,49.8254,49.889,197601.0
2020-02-24 15:50:00,54.95,54.95,54.79,54.79,411321.0,49.8981,49.8981,49.7528,49.7528,411321.0
2020-02-24 15:55:00,54.8,54.8,54.72,54.73,684321.0,49.7619,49.7619,49.6892,49.6983,684321.0
2020-02-25 09:30:00,55.41,55.49,55.31,55.33,635569.0,50.3158,50.3884,50.225,50.2431,635569.0
2020-02-25 09:35:00,55.33,55.46,55.31,55.4,444999.0,50.2431,50.3612,50.225,50.3067,444999.0
2020-02-25 09:40:00,55.4,55.4,55.29,55.29,322845.0,50.3067,50.3067,50.2068,50.2068,322845.0
2020-02-25 09:45:00,55.29,55.3,55.2,55.25,629363.0,50.2068,50.2159,50.1251,50.1705,629363.0
2020-02-25 09:50:00,55.25,55.32,55.21,55.31,592845.0,50.1705,50.234,50.1342,50.225,592845.0
2020-02-25 09:55:00,55.3,55.33,55.25,55.3,433531.0,50.2159,50.2431,50.1705,50.2159,433531.0
2020-02-25 10:00:00,55.31,55.37,55.26,55.27,459852.0,50.225,50.2794,50.1796,50.1886,459852.0
2020-02-25 10:05:00,55.27,55.35,55.25,55.29,226753.0,50.1886,50.2613,50.1705,50.2068,226753.0
2020-02-25 10:10:00,55.29,55.3,55.22,55.24,218490.0,50.2068,50.2159,50.1432,50.1614,218490.0
2020-02-25 10:15:00,55.25,55.26,55.21,55.22,395708.0,50.1705,50.1796,50.1342,50.1432,395708.0
2020-02-25 10:20:00,55.21,55.22,55.15,55.15,164679.0,50.1342,50.1432,50.0797,50.0797,164679.0
2020-02-25 10:25:00,55.15,55.15,55.04,55.07,339826.0,50.0797,50.0797,49.9798,50.007,339826.0
2020-02-25 10:30:00,55.07,55.12,54.96,55.05,677647.0,50.007,50.0524,49.9071,49.9889,677647.0
2020-02-25 10:35:00,55.05,55.11,54.99,55.08,291253.0,49.9889,50.0434,49.9344,50.0161,291253.0
2020-02-25 10:40:00,55.08,55.18,55.04,55.17,238798.0,50.0161,50.1069,49.9798,50.0978,238798.0
2020-02-25 10:45:00,55.16,55.19,55.06,55.07,141475.0,50.0888,50.116,49.9979,50.007,141475.0
2020-02-25 10:50:00,55.07,55.07,54.93,55.02,475103.0,50.007,50.007,49.8799,49.9616,475103.0
2020-02-25 10:55:00,55.01,55.04,54.97,55.04,241861.0,49.9525,49.9798,49.9162,49.9798,241861.0
2020-02-25 11:00:00,55.03,55.08,54.95,54.97,339049.0,49.9707,50.0161,49.8981,49.9162,339049.0
2020-02-25 11:05:00,54.96,55.05,54.93,54.94,363421.0,49.9071,49.9889,49.8799,49.889,363421.0
2020-02-25 11:10:00,54.93,55.02,54.92,54.94,158470.0,49.8799,49.9616,49.8708,49.889,158470.0
2020-02-25 11:15:00,54.94,54.94,54.84,54.9,483265.0,49.889,49.889,49.7982,49.8527,483265.0
2020-02-25 11:20:00,54.89,54.92,54.85,54.89,187830.0,49.8436,49.8708,49.8073,49.8436,187830.0
2020-02-25 11:25:00,54.89,54.97,54.88,54.92,107549.0,49.8436,49.9162,49.8345,49.8708,107549.0
2020-02-25 11:30:00,54.92,54.97,54.86,54.94,360114.0,49.8708,49.9162,49.8163,49.889,360114.0
2020-02-25 11:35:00,54.94,54.99,54.9,54.96,164355.0,49.889,49.9344,49.8527,49.9071,164355.0
2020-02-25 11:40:00,54.96,54.97,54.87,54.87,91640.0,49.9071,49.9162,49.8254,49.8254,91640.0
2020-02-25 11:45:00,54.88,55.01,54.88,54.98,89167.0,49.8345,49.9525,49.8345,49.9253,89167.0
2020-02-25 11:50:00,54.97,55.01,54.95,54.99,76798.0,49.9162,49.9525,49.8981,49.9344,76798.0
2020-02-25 11:55:00,55.0,55.0,54.92,54.94,132858.0,49.9435,49.9435,49.8708,49.889,132858.0
2020-02-25 12:00:00,54.94,54.98,54.91,54.92,110128.0,49.889,49.9253,49.8617,49.8708,110128.0
2020-02-25 12:05:00,54.93,54.98,54.92,54.97,199600.0,49.8799,49.9253,49.8708,49.9162,199600.0
2020-02-25 12:10:00,54.96,55.0,54.95,54.95,70089.0,49.9071,49.9435,49.8981,49.8981,70089.0
2020-02-25 12:15:00,54.95,54.95,54.89,54.9,78567.0,49.8981,49.8981,49.8436,49.8527,78567.0
2020-02-25 12:20:00,54.9,54.92,54.87,54.88,83248.0,49.8527,49.8708,49.8254,49.8345,83248.0
2020-02-25 12:25:00,54.89,54.92,54.86,54.89,76346.0,49.8436,49.8708,49.8163,49.8436,76346.0
2020-02-25 12:30:00,54.89,54.93,54.87,54.93,381235.0,49.8436,49.8799,49.8254,49.8799,381235.0
2020-02-25 12:35:00,54.93,54.97,54.92,54.96,172803.0,49.8799,49.9162,49.8708,49.9071,172803.0
2020-02-25 12:40:00,54.96,54.96,54.86,54.88,143657.0,49.9071,49.9071,49.8163,49.8345,143657.0
2020-02-25 12:45:00,54.87,54.88,54.83,54.85,129282.0,49.8254,49.8345,49.7891,49.8073,129282.0
2020-02-25 12:50:00,54.84,54.9,54.84,54.9,61577.0,49.7982,49.8527,49.7982,49.8527,61577.0
2020-02-25 12:55:00,54.9,54.9,54.83,54.83,79293.0,49.8527,49.8527,49.7891,49.7891,79293.0
2020-02-25 13:00:00,54.83,54.9,54.8,54.84,347986.0,49.7891,49.8527,49.7619,49.7982,347986.0
2020-02-25 13:05:00,54.84,54.88,54.81,54.87,96220.0,49.7982,49.8345,49.7709,49.8254,96220.0
2020-02-25 13:10:00,54.87,54.9,54.82,54.83,95463.0,49.8254,49.8527,49.78,49.7891,95463.0
2020-02-25 13:15:00,54.83,54.85,54.77,54.79,76153.0,49.7891,49.8073,49.7346,49.7528,76153.0
2020-02-25 13:20:00,54.79,54.81,54.78,54.79,46466.0,49.7528,49.7709,49.7437,49.7528,46466.0
2020-02-25 13:25:00,54.79,54.82,54.76,54.79,70263.0,49.7528,49.78,49.7255,49.7528,70263.0
2020-02-25 13:30:00,54.79,54.79,54.72,54.76,98265.0,49.7528,49.7528,49.6892,49.7255,98265.0
2020-02-25 13:35:00,54.76,54.76,54.71,54.73,93438.0,49.7255,49.7255,49.6801,49.6983,93438.0
2020-02-25 13:40:00,54.73,54.8,54.7,54.79,119328.0,49.6983,49.7619,49.671,49.7528,119328.0
2020-02-25 13:45:00,54.77,54.8,54.76,54.77,25322.0,49.7346,49.7619,49.7255,49.7346,25322.0
2020-02-25 13:50:00,54.77,54.83,54.73,54.74,154205.0,49.7346,49.7891,49.6983,49.7074,154205.0
2020-02-25 13:55:00,54.74,54.75,54.67,54.68,154148.0,49.7074,49.7164,49.6438,49.6529,154148.0
2020-02-25 14:00:00,54.68,54.72,54.65,54.68,189960.0,49.6529,49.6892,49.6256,49.6529,189960.0
2020-02-25 14:05:00,54.68,54.69,54.54,54.58,425937.0,49.6529,49.662,49.5258,49.5621,425937.0
2020-02-25 14:10:00,54.6,54.65,54.51,54.63,335177.0,49.5802,49.6256,49.4985,49.6075,335177.0
2020-02-25 14:15:00,54.63,54.64,54.52,54.55,243275.0,49.6075,49.6166,49.5076,49.5348,243275.0
2020-02-25 14:20:00,54.54,54.58,54.5,54.51,78906.0,49.5258,49.5621,49.4894,49.4985,78906.0
2020-02-25 14:25:00,54.52,54.56,54.46,54.47,223658.0,49.5076,49.5439,49.4531,49.4622,223658.0
2020-02-25 14:30:00,54.47,54.51,54.4,54.45,414169.0,49.4622,49.4985,49.3986,49.444,414169.0
2020-02-25 14:35:00,54.45,54.48,54.39,54.41,116662.0,49.444,49.4713,49.3895,49.4077,116662.0
2020-02-25 14:40:00,54.41,54.56,54.39,54.55,294220.0,49.4077,49.5439,49.3895,49.5348,294220.0
2020-02-25 14:45:00,54.54,54.61,54.49,54.58,240939.0,49.5258,49.5893,49.4804,49.5621,240939.0
2020-02-25 14:50:00,54.59,54.65,54.54,54.65,121453.0,49.5712,49.6256,49.5258,49.6256,121453.0
2020-02-25 14:55:00,54.65,54.67,54.6,54.62,200405.0,49.6256,49.6438,49.5802,49.5984,200405.0
2020-02-25 15:00:00,54.62,54.75,54.62,54.66,213792.0,49.5984,49.7164,49.5984,49.6347,213792.0
2020-02-25 15:05:00,54.66,54.76,54.66,54.69,214678.0,49.6347,49.7255,49.6347,49.662,214678.0
2020-02-25 15:10:00,54.68,54.7,54.58,54.6,168668.0,49.6529,49.671,49.5621,49.5802,168668.0
2020-02-25 15:15:00,54.6,54.67,54.57,54.59,395259.0,49.5802,49.6438,49.553,49.5712,395259.0
2020-02-25 15:20:00,54.6,54.62,54.49,54.51,318473.0,49.5802,49.5984,49.4804,49.4985,318473.0
2020-02-25 15:25:00,54.5,54.56,54.47,54.53,175605.0,49.4894,49.5439,49.4622,49.5167,175605.0
2020-02-25 15:30:00,54.52,54.54,54.42,54.45,349712.0,49.5076,49.5258,49.4168,49.444,349712.0
2020-02-25 15:35:00,54.45,54.46,54.4,54.42,386973.0,49.444,49.4531,49.3986,49.4168,386973.0
2020-02-25 15:40:00,54.41,54.57,54.41,54.56,193224.0,49.4077,49.553,49.4077,49.5439,193224.0
2020-02-25 15:45:00,54.55,54.7,54.55,54.61,357764.0,49.5348,49.671,49.5348,49.5893,357764.0
2020-02-25 15:50:00,54.61,54.68,54.55,54.61,485379.0,49.5893,49.6529,49.5348,49.5893,485379.0
2020-02-25 15:55:00,54.61,54.65,54.51,54.6,1872931.0,49.5893,49.6256,49.4985,49.5802,1872931.0
2020-02-26 09:30:00,55.07,55.24,55.06,55.22,616554.0,50.007,50.1614,49.9979,50.1432,616554.0
2020-02-26 09:35:00,55.21,55.33,55.21,55.33,667175.0,50.1342,50.2431,50.1342,50.2431,667175.0
2020-02-26 09:40:00,55.32,55.45,55.3,55.42,398338.0,50.234,50.3521,50.2159,50.3249,398338.0
2020-02-26 09:45:00,55.42,55.43,55.3,55.31,306651.0,50.3249,50.3339,50.2159,50.225,306651.0
2020-02-26 09:50:00,55.31,55.35,55.22,55.28,375378.0,50.225,50.2613,50.1432,50.1977,375378.0
2020-02-26 09:55:00,55.27,55.28,55.17,55.22,122742.0,50.1886,50.1977,50.0978,50.1432,122742.0
2020-02-26 10:00:00,55.21,55.23,55.16,55.17,293266.0,50.1342,50.1523,50.0888,50.0978,293266.0
2020-02-26 10:05:00,55.16,55.2,55.13,55.19,141399.0,50.0888,50.1251,50.0615,50.116,141399.0
2020-02-26 10:10:00,55.2,55.28,55.12,55.27,267389.0,50.1251,50.1977,50.0524,50.1886,267389.0
2020-02-26 10:15:00,55.27,55.34,55.26,55.33,246490.0,50.1886,50.2522,50.1796,50.2431,246490.0
2020-02-26 10:20:00,55.33,55.35,55.26,55.32,279216.0,50.2431,50.2613,50.1796,50.234,279216.0
2020-02-26 10:25:00,55.34,55.38,55.28,55.28,515370.0,50.2522,50.2885,50.1977,50.1977,515370.0
2020-02-26 10:30:00,55.28,55.35,55.26,55.32,361189.0,50.1977,50.2613,50.1796,50.234,361189.0
2020-02-26 10:35:00,55.33,55.37,55.29,55.3,200522.0,50.2431,50.2794,50.2068,50.2159,200522.0
2020-02-26 10:40:00,55.31,55.4,55.3,55.4,303243.0,50.225,50.3067,50.2159,50.3067,303243.0
2020-02-26 10:45:00,55.4,55.42,55.36,55.38,244727.0,50.3067,50.3249,50.2704,50.2885,244727.0
2020-02-26 10:50:00,55.39,55.43,55.35,55.36,225585.0,50.2976,50.3339,50.2613,50.2704,225585.0
2020-02-26 10:55:00,55.37,55.38,55.33,55.34,141056.0,50.2794,50.2885,50.2431,50.2522,141056.0
2020-02-26 11:00:00,55.33,55.36,55.3,55.34,139380.0,50.2431,50.2704,50.2159,50.2522,139380.0
2020-02-26 11:05:00,55.34,55.35,55.26,55.26,330441.0,50.2522,50.2613,50.1796,50.1796,330441.0
2020-02-26 11:10:00,55.27,55.28,55.23,55.26,272666.0,50.1886,50.1977,50.1523,50.1796,272666.0
2020-02-26 11:15:00,55.26,55.35,55.25,55.34,208887.0,50.1796,50.2613,50.1705,50.2522,208887.0
2020-02-26 11:20:00,55.34,55.39,55.33,55.39,229139.0,50.2522,50.2976,50.2431,50.2976,229139.0
2020-02-26 11:25:00,55.39,55.42,55.38,55.39,255048.0,50.2976,50.3249,50.2885,50.2976,255048.0
2020-02-26 11:30:00,55.39,55.41,55.34,55.41,208863.0,50.2976,50.3158,50.2522,50.3158,208863.0
2020-02-26 11:35:00,55.41,55.44,55.33,55.43,160036.0,50.3158,50.343,50.2431,50.3339,160036.0
2020-02-26 11:40:00,55.43,55.44,55.36,55.37,253847.0,50.3339,50.343,50.2704,50.2794,253847.0
2020-02-26 11:45:00,55.36,55.36,55.31,55.32,88397.0,50.2704,50.2704,50.225,50.234,88397.0
2020-02-26 11:50:00,55.32,55.33,55.25,55.25,142776.0,50.234,50.2431,50.1705,50.1705,142776.0
2020-02-26 11:55:00,55.25,55.25,55.2,55.21,108725.0,50.1705,50.1705,50.1251,50.1342,108725.0
2020-02-26 12:00:00,55.21,55.22,55.08,55.08,481353.0,50.1342,50.1432,50.0161,50.0161,481353.0
2020-02-26 12:05:00,55.08,55.09,54.95,55.0,285373.0,50.0161,50.0252,49.8981,49.9435,285373.0
2020-02-26 12:10:00,55.0,55.03,54.96,54.99,199161.0,49.9435,49.9707,49.9071,49.9344,199161.0
2020-02-26 12:15:00,54.99,55.02,54.92,55.01,296979.0,49.9344,49.9616,49.8708,49.9525,296979.0
2020-02-26 12:20:00,55.01,55.09,55.0,55.05,656156.0,49.9525,50.0252,49.9435,49.9889,656156.0
2020-02-26 12:25:00,55.05,55.07,55.01,55.07,299863.0,49.9889,50.007,49.9525,50.007,299863.0
2020-02-26 12:30:00,55.07,55.17,55.07,55.16,178710.0,50.007,50.0978,50.007,50.0888,178710.0
2020-02-26 12:35:00,55.17,55.19,55.12,55.14,400051.0,50.0978,50.116,50.0524,50.0706,400051.0
2020-02-26 12:40:00,55.13,55.15,55.08,55.08,218713.0,50.0615,50.0797,50.0161,50.0161,218713.0
2020-02-26 12:45:00,55.09,55.17,55.09,55.14,128044.0,50.0252,50.0978,50.0252,50.0706,128044.0
2020-02-26 12:50:00,55.13,55.18,55.08,55.08,271103.0,50.0615,50.1069,50.0161,50.0161,271103.0
2020-02-26 12:55:00,55.09,55.11,55.03,55.08,192223.0,50.0252,50.0434,49.9707,50.0161,192223.0
2020-02-26 13:00:00,55.08,55.12,55.06,55.08,81395.0,50.0161,50.0524,49.9979,50.0161,81395.0
2020-02-26 13:05:00,55.09,55.09,54.99,55.0,132150.0,50.0252,50.0252,49.9344,49.9435,132150.0
2020-02-26 13:10:00,55.0,55.04,54.99,55.01,396763.0,49.9435,49.9798,49.9344,49.9525,396763.0
2020-02-26 13:15:00,55.02,55.07,54.98,55.02,158877.0,49.9616,50.007,49.9253,49.9616,158877.0
2020-02-26 13:20:00,55.03,55.06,55.0,55.03,57955.0,49.9707,49.9979,49.9435,49.9707,57955.0
2020-02-26 13:25:00,55.04,55.12,55.03,55.09,162963.0,49.9798,50.0524,49.9707,50.0252,162963.0
2020-02-26 13:30:00,55.08,55.09,54.92,54.93,346108.0,50.0161,50.0252,49.8708,49.8799,346108.0
2020-02-26 13:35:00,54.93,54.95,54.82,54.82,510485.0,49.8799,49.8981,49.78,49.78,510485.0
2020-02-26 13:40:00,54.82,54.89,54.8,54.81,380280.0,49.78,49.8436,49.7619,49.7709,380280.0
2020-02-26 13:45:00,54.81,55.05,54.8,54.98,931616.0,49.7709,49.9889,49.7619,49.9253,931616.0
2020-02-26 13:50:00,54.97,55.01,54.94,54.95,364058.0,49.9162,49.9525,49.889,49.8981,364058.0
2020-02-26 13:55:00,54.95,54.96,54.82,54.84,254781.0,49.8981,49.9071,49.78,49.7982,254781.0
2020-02-26 14:00:00,54.84,54.99,54.79,54.88,433444.0,49.7982,49.9344,49.7528,49.8345,433444.0
2020-02-26 14:05:00,54.88,54.98,54.88,54.92,177256.0,49.8345,49.9253,49.8345,49.8708,177256.0
2020-02-26 14:10:00,54.91,55.03,54.88,55.03,157197.0,49.8617,49.9707,49.8345,49.9707,157197.0
2020-02-26 14:15:00,55.03,55.03,54.92,54.94,76987.0,49.9707,49.9707,49.8708,49.889,76987.0
2020-02-26 14:20:00,54.94,55.01,54.91,54.99,74802.0,49.889,49.9525,49.8617,49.9344,74802.0
2020-02-26 14:25:00,55.0,55.06,54.96,54.96,153676.0,49.9435,49.9979,49.9071,49.9071,153676.0
2020-02-26 14:30:00,54.96,55.02,54.89,54.94,275517.0,49.9071,49.9616,49.8436,49.889,275517.0
2020-02-26 14:35:00,54.94,55.07,54.93,55.0,123302.0,49.889,50.007,49.8799,49.9435,123302.0
2020-02-26 14:40:00,55.0,55.01,54.88,54.91,154511.0,49.9435,49.9525,49.8345,49.8617,154511.0
2020-02-26 14:45:00,54.92,55.01,54.88,54.96,227241.0,49.8708,49.9525,49.8345,49.9071,227241.0
2020-02-26 14:50:00,54.96,54.97,54.87,54.95,346086.0,49.9071,49.9162,49.8254,49.8981,346086.0
2020-02-26 14:55:00,54.93,54.99,54.88,54.9,325572.0,49.8799,49.9344,49.8345,49.8527,325572.0
2020-02-26 15:00:00,54.9,55.0,54.9,54.94,171550.0,49.8527,49.9435,49.8527,49.889,171550.0
2020-02-26 15:05:00,54.95,54.98,54.9,54.97,162463.0,49.8981,49.9253,49.8527,49.9162,162463.0
2020-02-26 15:10:00,54.98,55.07,54.96,55.03,151510.0,49.9253,50.007,49.9071,49.9707,151510.0
2020-02-26 15:15:00,55.03,55.14,55.02,55.11,424729.0,49.9707,50.0706,49.9616,50.0434,424729.0
2020-02-26 15:20:00,55.11,55.13,55.02,55.04,254604.0,50.0434,50.0615,49.9616,49.9798,254604.0
2020-02-26 15:25:00,55.04,55.05,54.96,55.01,169047.0,49.9798,49.9889,49.9071,49.9525,169047.0
2020-02-26 15:30:00,55.01,55.06,54.97,54.99,178729.0,49.9525,49.9979,49.9162,49.9344,178729.0
2020-02-26 15:35:00,54.99,55.06,54.98,55.05,213432.0,49.9344,49.9979,49.9253,49.9889,213432.0
2020-02-26 15:40:00,55.05,55.06,54.95,55.01,176263.0,49.9889,49.9979,49.8981,49.9525,176263.0
2020-02-26 15:45:00,55.0,55.01,54.93,54.95,435081.0,49.9435,49.9525,49.8799,49.8981,435081.0
2020-02-26 15:50:00,54.96,55.01,54.93,54.97,681085.0,49.9071,49.9525,49.8799,49.9162,681085.0
2020-02-26 15:55:00,54.97,55.01,54.89,54.9,547500.0,49.9162,49.9525,49.8436,49.8527,547500.0
2020-02-27 09:30:00,53.73,53.76,53.62,53.64,2110071.0,48.7902,48.8175,48.6903,48.7085,2110071.0
2020-02-27 09:35:00,53.63,53.91,53.62,53.89,684386.0,48.6994,48.9537,48.6903,48.9355,684386.0
2020-02-27 09:40:00,53.89,53.89,53.65,53.65,383117.0,48.9355,48.9355,48.7176,48.7176,383117.0
2020-02-27 09:45:00,53.65,53.66,53.55,53.62,1246071.0,48.7176,48.7267,48.6268,48.6903,1246071.0
2020-02-27 09:50:00,53.62,53.77,53.58,53.75,730900.0,48.6903,48.8265,48.654,48.8084,730900.0
2020-02-27 09:55:00,53.75,53.81,53.64,53.68,577402.0,48.8084,48.8629,48.7085,48.7448,577402.0
2020-02-27 10:00:00,53.68,53.74,53.55,53.56,376426.0,48.7448,48.7993,48.6268,48.6359,376426.0
2020-02-27 10:05:00,53.57,53.65,53.56,53.6,293678.0,48.6449,48.7176,48.6359,48.6722,293678.0
2020-02-27 10:10:00,53.6,53.65,53.56,53.63,372070.0,48.6722,48.7176,48.6359,48.6994,372070.0
2020-02-27 10:15:00,53.62,53.64,53.54,53.6,532405.0,48.6903,48.7085,48.6177,48.6722,532405.0
2020-02-27 10:20:00,53.6,53.61,53.51,53.53,517662.0,48.6722,48.6813,48.5905,48.6086,517662.0
2020-02-27 10:25:00,53.53,53.53,53.47,53.5,593911.0,48.6086,48.6086,48.5541,48.5814,593911.0
2020-02-27 10:30:00,53.5,53.5,53.39,53.39,634760.0,48.5814,48.5814,48.4815,48.4815,634760.0
2020-02-27 10:35:00,53.39,53.53,53.38,53.53,421704.0,48.4815,48.6086,48.4724,48.6086,421704.0
2020-02-27 10:40:00,53.53,53.55,53.46,53.52,279432.0,48.6086,48.6268,48.545,48.5995,279432.0
2020-02-27 10:45:00,53.51,53.69,53.51,53.67,669298.0,48.5905,48.7539,48.5905,48.7357,669298.0
2020-02-27 10:50:00,53.67,53.73,53.62,53.65,341509.0,48.7357,48.7902,48.6903,48.7176,341509.0
2020-02-27 10:55:00,53.65,53.79,53.61,53.78,448859.0,48.7176,48.8447,48.6813,48.8356,448859.0
2020-02-27 11:00:00,53.78,53.87,53.76,53.78,846402.0,48.8356,48.9174,48.8175,48.8356,846402.0
2020-02-27 11:05:00,53.79,53.96,53.76,53.93,514241.0,48.8447,48.9991,48.8175,48.9718,514241.0
2020-02-27 11:10:00,53.92,53.93,53.75,53.82,378707.0,48.9628,48.9718,48.8084,48.8719,378707.0
2020-02-27 11:15:00,53.82,53.91,53.78,53.91,308294.0,48.8719,48.9537,48.8356,48.9537,308294.0
2020-02-27 11:20:00,53.91,53.93,53.79,53.81,562991.0,48.9537,48.9718,48.8447,48.8629,562991.0
2020-02-27 11:25:00,53.8,53.8,53.73,53.74,140783.0,48.8538,48.8538,48.7902,48.7993,140783.0
2020-02-27 11:30:00,53.73,53.79,53.67,53.67,357571.0,48.7902,48.8447,48.7357,48.7357,357571.0
2020-02-27 11:35:00,53.68,53.75,53.62,53.69,310195.0,48.7448,48.8084,48.6903,48.7539,310195.0
2020-02-27 11:40:00,53.68,53.76,53.66,53.66,289674.0,48.7448,48.8175,48.7267,48.7267,289674.0
2020-02-27 11:45:00,53.65,53.75,53.57,53.73,230835.0,48.7176,48.8084,48.6449,48.7902,230835.0
2020-02-27 11:50:00,53.73,53.82,53.69,53.8,241978.0,48.7902,48.8719,48.7539,48.8538,241978.0
2020-02-27 11:55:00,53.81,53.94,53.77,53.92,546991.0,48.8629,48.9809,48.8265,48.9628,546991.0
2020-02-27 12:00:00,53.92,53.98,53.88,53.95,889832.0,48.9628,49.0172,48.9264,48.99,889832.0
2020-02-27 12:05:00,53.95,54.05,53.94,54.04,478018.0,48.99,49.0808,48.9809,49.0717,478018.0
2020-02-27 12:10:00,54.04,54.17,54.04,54.16,344505.0,49.0717,49.1898,49.0717,49.1807,344505.0
2020-02-27 12:15:00,54.17,54.18,54.07,54.14,410722.0,49.1898,49.1989,49.099,49.1625,410722.0
2020-02-27 12:20:00,54.14,54.14,53.97,54.03,277514.0,49.1625,49.1625,49.0082,49.0626,277514.0
2020-02-27 12:25:00,54.03,54.15,54.02,54.15,180495.0,49.0626,49.1716,49.0536,49.1716,180495.0
2020-02-27 12:30:00,54.14,54.23,54.13,54.19,427516.0,49.1625,49.2443,49.1534,49.2079,427516.0
2020-02-27 12:35:00,54.19,54.28,54.18,54.27,376442.0,49.2079,49.2897,49.1989,49.2806,376442.0
2020-02-27 12:40:00,54.27,54.28,54.21,54.21,191337.0,49.2806,49.2897,49.2261,49.2261,191337.0
2020-02-27 12:45:00,54.22,54.27,54.18,54.27,102103.0,49.2352,49.2806,49.1989,49.2806,102103.0
2020-02-27 12:50:00,54.26,54.28,54.2,54.21,192720.0,49.2715,49.2897,49.217,49.2261,192720.0
2020-02-27 12:55:00,54.21,54.22,54.07,54.07,173415.0,49.2261,49.2352,49.099,49.099,173415.0
2020-02-27 13:00:00,54.08,54.19,54.04,54.17,260921.0,49.108,49.2079,49.0717,49.1898,260921.0
2020-02-27 13:05:00,54.16,54.18,54.1,54.16,133875.0,49.1807,49.1989,49.1262,49.1807,133875.0
2020-02-27 13:10:00,54.16,54.21,54.15,54.2,122907.0,49.1807,49.2261,49.1716,49.217,122907.0
2020-02-27 13:15:00,54.2,54.21,54.06,54.1,98735.0,49.217,49.2261,49.0899,49.1262,98735.0
2020-02-27 13:20:00,54.1,54.13,54.05,54.07,107862.0,49.1262,49.1534,49.0808,49.099,107862.0
2020-02-27 13:25:00,54.07,54.13,53.98,53.99,155761.0,49.099,49.1534,49.0172,49.0263,155761.0
2020-02-27 13:30:00,53.99,54.03,53.95,53.98,140990.0,49.0263,49.0626,48.99,49.0172,140990.0
2020-02-27 13:35:00,53.97,53.98,53.85,53.89,237192.0,49.0082,49.0172,48.8992,48.9355,237192.0
2020-02-27 13:40:00,53.88,53.92,53.64,53.73,654740.0,48.9264,48.9628,48.7085,48.7902,654740.0
2020-02-27 13:45:00,53.73,53.87,53.71,53.82,249750.0,48.7902,48.9174,48.7721,48.8719,249750.0
2020-02-27 13:50:00,53.81,53.92,53.72,53.9,338612.0,48.8629,48.9628,48.7811,48.9446,338612.0
2020-02-27 13:55:00,53.89,53.91,53.66,53.71,439144.0,48.9355,48.9537,48.7267,48.7721,439144.0
2020-02-27 14:00:00,53.7,53.76,53.63,53.71,223667.0,48.763,48.8175,48.6994,48.7721,223667.0
2020-02-27 14:05:00,53.71,53.74,53.63,53.64,258718.0,48.7721,48.7993,48.6994,48.7085,258718.0
2020-02-27 14:10:00,53.64,53.73,53.61,53.72,206243.0,48.7085,48.7902,48.6813,48.7811,206243.0
2020-02-27 14:15:00,53.71,53.76,53.62,53.62,194407.0,48.7721,48.8175,48.6903,48.6903,194407.0
2020-02-27 14:20:00,53.61,53.76,53.61,53.75,125440.0,48.6813,48.8175,48.6813,48.8084,125440.0
2020-02-27 14:25:00,53.75,53.82,53.72,53.8,165948.0,48.8084,48.8719,48.7811,48.8538,165948.0
2020-02-27 14:30:00,53.79,53.79,53.66,53.71,83346.0,48.8447,48.8447,48.7267,48.7721,83346.0
2020-02-27 14:35:00,53.7,53.8,53.69,53.73,92575.0,48.763,48.8538,48.7539,48.7902,92575.0
2020-02-27 14:40:00,53.73,53.83,53.72,53.81,361762.0,48.7902,48.881,48.7811,48.8629,361762.0
2020-02-27 14:45:00,53.81,53.81,53.71,53.77,192235.0,48.8629,48.8629,48.7721,48.8265,192235.0
2020-02-27 14:50:00,53.77,53.8,53.73,53.74,110048.0,48.8265,48.8538,48.7902,48.7993,110048.0
2020-02-27 14:55:00,53.73,53.74,53.66,53.68,101982.0,48.7902,48.7993,48.7267,48.7448,101982.0
2020-02-27 15:00:00,53.67,53.69,53.59,53.65,262140.0,48.7357,48.7539,48.6631,48.7176,262140.0
2020-02-27 15:05:00,53.64,53.76,53.62,53.75,153821.0,48.7085,48.8175,48.6903,48.8084,153821.0
2020-02-27 15:10:00,53.75,53.81,53.73,53.75,393537.0,48.8084,48.8629,48.7902,48.8084,393537.0
2020-02-27 15:15:00,53.75,53.78,53.67,53.67,204450.0,48.8084,48.8356,48.7357,48.7357,204450.0
2020-02-27 15:20:00,53.67,53.69,53.61,53.63,145671.0,48.7357,48.7539,48.6813,48.6994,145671.0
2020-02-27 15:25:00,53.63,53.65,53.58,53.58,325336.0,48.6994,48.7176,48.654,48.654,325336.0
2020-02-27 15:30:00,53.58,53.6,53.53,53.54,252735.0,48.654,48.6722,48.6086,48.6177,252735.0
2020-02-27 15:35:00,53.53,53.54,53.41,53.42,306017.0,48.6086,48.6177,48.4996,48.5087,306017.0
2020-02-27 15:40:00,53.41,53.43,53.33,53.36,247705.0,48.4996,48.5178,48.427,48.4542,247705.0
2020-02-27 15:45:00,53.35,53.39,53.32,53.34,419025.0,48.4452,48.4815,48.4179,48.4361,419025.0
2020-02-27 15:50:00,53.34,53.35,53.12,53.14,797728.0,48.4361,48.4452,48.2363,48.2545,797728.0
2020-02-27 15:55:00,53.13,53.19,53.03,53.03,948845.0,48.2454,48.2999,48.1546,48.1546,948845.0
2020-02-28 09:30:00,52.08,52.52,52.08,52.49,1048183.0,47.2919,47.6915,47.2919,47.6642,1048183.0
2020-02-28 09:35:00,52.49,52.64,52.48,52.56,639318.0,47.6642,47.8004,47.6551,47.7278,639318.0
2020-02-28 09:40:00,52.54,52.59,52.39,52.39,650750.0,47.7096,47.755,47.5734,47.5734,650750.0
2020-02-28 09:45:00,52.37,52.46,52.27,52.34,593111.0,47.5553,47.637,47.4645,47.528,593111.0
2020-02-28 09:50:00,52.33,52.39,52.1,52.14,754341.0,47.5189,47.5734,47.3101,47.3464,754341.0
2020-02-28 09:55:00,52.13,52.13,51.89,52.02,1334787.0,47.3373,47.3373,47.1194,47.2374,1334787.0
2020-02-28 10:00:00,52.01,52.01,51.85,51.88,750185.0,47.2284,47.2284,47.0831,47.1103,750185.0
2020-02-28 10:05:00,51.87,52.14,51.87,52.0,762200.0,47.1012,47.3464,47.1012,47.2193,762200.0
2020-02-28 10:10:00,51.99,52.0,51.85,51.91,560967.0,47.2102,47.2193,47.0831,47.1375,560967.0
2020-02-28 10:15:00,51.9,52.17,51.85,52.05,344838.0,47.1285,47.3736,47.0831,47.2647,344838.0
2020-02-28 10:20:00,52.05,52.09,51.9,51.92,513195.0,47.2647,47.301,47.1285,47.1466,513195.0
2020-02-28 10:25:00,51.93,52.07,51.73,51.74,694804.0,47.1557,47.2828,46.9741,46.9832,694804.0
2020-02-28 10:30:00,51.74,51.92,51.72,51.9,501478.0,46.9832,47.1466,46.965,47.1285,501478.0
2020-02-28 10:35:00,51.91,52.03,51.83,51.87,372725.0,47.1375,47.2465,47.0649,47.1012,372725.0
2020-02-28 10:40:00,51.88,51.93,51.78,51.83,446802.0,47.1103,47.1557,47.0195,47.0649,446802.0
2020-02-28 10:45:00,51.83,51.94,51.81,51.83,488602.0,47.0649,47.1648,47.0467,47.0649,488602.0
2020-02-28 10:50:00,51.83,52.19,51.82,52.18,273782.0,47.0649,47.3918,47.0558,47.3827,273782.0
2020-02-28 10:55:00,52.19,52.2,52.0,52.09,471962.0,47.3918,47.4009,47.2193,47.301,471962.0
2020-02-28 11:00:00,52.08,52.11,51.9,51.92,862574.0,47.2919,47.3192,47.1285,47.1466,862574.0
2020-02-28 11:05:00,51.92,51.92,51.76,51.8,190126.0,47.1466,47.1466,47.0013,47.0377,190126.0
2020-02-28 11:10:00,51.81,51.86,51.69,51.8,864808.0,47.0467,47.0921,46.9378,47.0377,864808.0
2020-02-28 11:15:00,51.8,51.94,51.78,51.93,252518.0,47.0377,47.1648,47.0195,47.1557,252518.0
2020-02-28 11:20:00,51.93,51.96,51.81,51.88,262426.0,47.1557,47.183,47.0467,47.1103,262426.0
2020-02-28 11:25:00,51.88,52.01,51.82,52.01,296590.0,47.1103,47.2284,47.0558,47.2284,296590.0
2020-02-28 11:30:00,52.02,52.23,51.96,52.21,519694.0,47.2374,47.4281,47.183,47.41,519694.0
2020-02-28 11:35:00,52.23,52.52,52.22,52.51,499843.0,47.4281,47.6915,47.419,47.6824,499843.0
2020-02-28 11:40:00,52.51,52.76,52.49,52.62,548625.0,47.6824,47.9094,47.6642,47.7823,548625.0
2020-02-28 11:45:00,52.61,52.62,52.37,52.44,461880.0,47.7732,47.7823,47.5553,47.6188,461880.0
2020-02-28 11:50:00,52.46,52.49,52.24,52.27,294334.0,47.637,47.6642,47.4372,47.4645,294334.0
2020-02-28 11:55:00,52.26,52.35,52.14,52.21,451457.0,47.4554,47.5371,47.3464,47.41,451457.0
2020-02-28 12:00:00,52.2,52.22,52.01,52.06,222673.0,47.4009,47.419,47.2284,47.2738,222673.0
2020-02-28 12:05:00,52.06,52.19,52.03,52.06,206387.0,47.2738,47.3918,47.2465,47.2738,206387.0
2020-02-28 12:10:00,52.06,52.09,52.0,52.03,97036.0,47.2738,47.301,47.2193,47.2465,97036.0
2020-02-28 12:15:00,52.03,52.1,51.95,52.09,203435.0,47.2465,47.3101,47.1739,47.301,203435.0
2020-02-28 12:20:00,52.09,52.24,52.09,52.13,306954.0,47.301,47.4372,47.301,47.3373,306954.0
2020-02-28 12:25:00,52.1,52.29,52.08,52.28,120983.0,47.3101,47.4826,47.2919,47.4735,120983.0
2020-02-28 12:30:00,52.29,52.38,52.29,52.33,373578.0,47.4826,47.5643,47.4826,47.5189,373578.0
2020-02-28 12:35:00,52.33,52.43,52.24,52.32,286365.0,47.5189,47.6097,47.4372,47.5099,286365.0
2020-02-28 12:40:00,52.32,52.42,52.27,52.3,184331.0,47.5099,47.6007,47.4645,47.4917,184331.0
2020-02-28 12:45:00,52.3,52.3,52.19,52.25,196546.0,47.4917,47.4917,47.3918,47.4463,196546.0
2020-02-28 12:50:00,52.24,52.37,52.22,52.34,174206.0,47.4372,47.5553,47.419,47.528,174206.0
2020-02-28 12:55:00,52.35,52.44,52.31,52.41,210957.0,47.5371,47.6188,47.5008,47.5916,210957.0
2020-02-28 13:00:00,52.42,52.49,52.33,52.33,75900.0,47.6007,47.6642,47.5189,47.5189,75900.0
2020-02-28 13:05:00,52.34,52.47,52.33,52.39,191299.0,47.528,47.6461,47.5189,47.5734,191299.0
2020-02-28 13:10:00,52.39,52.39,52.22,52.23,164119.0,47.5734,47.5734,47.419,47.4281,164119.0
2020-02-28 13:15:00,52.23,52.38,52.21,52.29,188591.0,47.4281,47.5643,47.41,47.4826,188591.0
2020-02-28 13:20:00,52.29,52.33,52.26,52.3,64520.0,47.4826,47.5189,47.4554,47.4917,64520.0
2020-02-28 13:25:00,52.31,52.37,52.23,52.23,214851.0,47.5008,47.5553,47.4281,47.4281,214851.0
2020-02-28 13:30:00,52.22,52.23,52.05,52.05,235742.0,47.419,47.4281,47.2647,47.2647,235742.0
2020-02-28 13:35:00,52.02,52.03,51.92,51.98,300577.0,47.2374,47.2465,47.1466,47.2011,300577.0
2020-02-28 13:40:00,51.98,51.98,51.86,51.87,240363.0,47.2011,47.2011,47.0921,47.1012,240363.0
2020-02-28 13:45:00,51.86,51.95,51.78,51.92,413470.0,47.0921,47.1739,47.0195,47.1466,413470.0
2020-02-28 13:50:00,51.91,51.92,51.83,51.88,119128.0,47.1375,47.1466,47.0649,47.1103,119128.0
2020-02-28 13:55:00,51.89,51.94,51.83,51.92,67560.0,47.1194,47.1648,47.0649,47.1466,67560.0
2020-02-28 14:00:00,51.91,51.91,51.79,51.79,124301.0,47.1375,47.1375,47.0286,47.0286,124301.0
2020-02-28 14:05:00,51.79,51.84,51.78,51.79,157001.0,47.0286,47.074,47.0195,47.0286,157001.0
2020-02-28 14:10:00,51.8,51.93,51.8,51.9,91852.0,47.0377,47.1557,47.0377,47.1285,91852.0
2020-02-28 14:15:00,51.9,52.0,51.88,51.97,122344.0,47.1285,47.2193,47.1103,47.192,122344.0
2020-02-28 14:20:00,51.96,52.12,51.92,52.01,193395.0,47.183,47.3282,47.1466,47.2284,193395.0
2020-02-28 14:25:00,52.02,52.05,51.95,52.03,134834.0,47.2374,47.2647,47.1739,47.2465,134834.0
2020-02-28 14:30:00,52.03,52.31,51.98,52.24,804854.0,47.2465,47.5008,47.2011,47.4372,804854.0
2020-02-28 14:35:00,52.23,52.26,52.12,52.14,271318.0,47.4281,47.4554,47.3282,47.3464,271318.0
2020-02-28 14:40:00,52.14,52.45,52.14,52.44,297448.0,47.3464,47.6279,47.3464,47.6188,297448.0
2020-02-28 14:45:00,52.44,52.48,52.23,52.3,210262.0,47.6188,47.6551,47.4281,47.4917,210262.0
2020-02-28 14:50:00,52.31,52.38,52.22,52.28,154711.0,47.5008,47.5643,47.419,47.4735,154711.0
2020-02-28 14:55:00,52.29,52.29,52.21,52.26,202132.0,47.4826,47.4826,47.41,47.4554,202132.0
2020-02-28 15:00:00,52.26,52.33,52.14,52.15,129741.0,47.4554,47.5189,47.3464,47.3555,129741.0
2020-02-28 15:05:00,52.15,52.16,52.03,52.13,385195.0,47.3555,47.3646,47.2465,47.3373,385195.0
2020-02-28 15:10:00,52.13,52.29,52.11,52.24,231736.0,47.3373,47.4826,47.3192,47.4372,231736.0
2020-02-28 15:15:00,52.23,52.49,52.21,52.47,446969.0,47.4281,47.6642,47.41,47.6461,446969.0
2020-02-28 15:20:00,52.47,52.49,52.3,52.35,520641.0,47.6461,47.6642,47.4917,47.5371,520641.0
2020-02-28 15:25:00,52.35,52.43,52.21,52.21,350480.0,47.5371,47.6097,47.41,47.41,350480.0
2020-02-28 15:30:00,52.21,52.37,52.2,52.26,562739.0,47.41,47.5553,47.4009,47.4554,562739.0
2020-02-28 15:35:00,52.26,52.31,52.22,52.27,322456.0,47.4554,47.5008,47.419,47.4645,322456.0
2020-02-28 15:40:00,52.28,52.3,52.12,52.16,343749.0,47.4735,47.4917,47.3282,47.3646,343749.0
2020-02-28 15:45:00,52.16,52.53,52.15,52.48,1112112.0,47.3646,47.7005,47.3555,47.6551,1112112.0
2020-02-28 15:50:00,52.49,52.62,52.4,52.62,718382.0,47.6642,47.7823,47.5825,47.7823,718382.0
2020-02-28 15:55:00,52.62,53.0,52.6,52.98,2884721.0,47.7823,48.1273,47.7641,48.1092,2884721.0
2020-03-02 09:30:00,52.91,52.91,52.66,52.69,841511.0,48.0456,48.0456,47.8186,47.8458,841511.0
2020-03-02 09:35:00,52.68,52.68,52.54,52.54,829256.0,47.8368,47.8368,47.7096,47.7096,829256.0
2020-03-02 09:40:00,52.53,52.68,52.53,52.66,1026241.0,47.7005,47.8368,47.7005,47.8186,1026241.0
2020-03-02 09:45:00,52.65,52.8,52.62,52.66,946777.0,47.8095,47.9457,47.7823,47.8186,946777.0
2020-03-02 09:50:00,52.66,52.91,52.58,52.88,634636.0,47.8186,48.0456,47.746,48.0184,634636.0
2020-03-02 09:55:00,52.87,52.93,52.71,52.72,922096.0,48.0093,48.0638,47.864,47.8731,922096.0
2020-03-02 10:00:00,52.73,52.76,52.59,52.67,531910.0,47.8822,47.9094,47.755,47.8277,531910.0
2020-03-02 10:05:00,52.66,52.66,52.5,52.59,381815.0,47.8186,47.8186,47.6733,47.755,381815.0
2020-03-02 10:10:00,52.58,52.77,52.57,52.77,289970.0,47.746,47.9185,47.7369,47.9185,289970.0
2020-03-02 10:15:00,52.77,52.8,52.57,52.65,253582.0,47.9185,47.9457,47.7369,47.8095,253582.0
2020-03-02 10:20:00,52.65,52.65,52.51,52.56,476120.0,47.8095,47.8095,47.6824,47.7278,476120.0
2020-03-02 10:25:00,52.57,52.68,52.54,52.63,305786.0,47.7369,47.8368,47.7096,47.7914,305786.0
2020-03-02 10:30:00,52.64,52.69,52.49,52.56,520391.0,47.8004,47.8458,47.6642,47.7278,520391.0
2020-03-02 10:35:00,52.55,52.75,52.55,52.73,382910.0,47.7187,47.9003,47.7187,47.8822,382910.0
2020-03-02 10:40:00,52.74,52.76,52.7,52.75,517660.0,47.8912,47.9094,47.8549,47.9003,517660.0
2020-03-02 10:45:00,52.75,52.8,52.72,52.79,384761.0,47.9003,47.9457,47.8731,47.9366,384761.0
2020-03-02 10:50:00,52.79,52.99,52.78,52.91,311936.0,47.9366,48.1183,47.9276,48.0456,311936.0
2020-03-02 10:55:00,52.92,52.96,52.81,52.82,343174.0,48.0547,48.091,47.9548,47.9639,343174.0
2020-03-02 11:00:00,52.81,52.88,52.78,52.87,414042.0,47.9548,48.0184,47.9276,48.0093,414042.0
2020-03-02 11:05:00,52.85,52.88,52.75,52.8,403589.0,47.9911,48.0184,47.9003,47.9457,403589.0
2020-03-02 11:10:00,52.8,53.16,52.79,53.13,766912.0,47.9457,48.2726,47.9366,48.2454,766912.0
2020-03-02 11:15:00,53.14,53.22,53.06,53.08,351956.0,48.2545,48.3271,48.1818,48.2,351956.0
2020-03-02 11:20:00,53.09,53.14,53.05,53.06,158353.0,48.2091,48.2545,48.1727,48.1818,158353.0
2020-03-02 11:25:00,53.07,53.14,53.05,53.07,157994.0,48.1909,48.2545,48.1727,48.1909,157994.0
2020-03-02 11:30:00,53.08,53.13,52.98,53.04,349856.0,48.2,48.2454,48.1092,48.1637,349856.0
2020-03-02 11:35:00,53.04,53.23,52.98,53.21,312995.0,48.1637,48.3362,48.1092,48.318,312995.0
2020-03-02 11:40:00,53.2,53.21,53.06,53.15,365998.0,48.309,48.318,48.1818,48.2635,365998.0
2020-03-02 11:45:00,53.15,53.15,53.06,53.13,192721.0,48.2635,48.2635,48.1818,48.2454,192721.0
2020-03-02 11:50:00,53.13,53.3,53.12,53.29,528913.0,48.2454,48.3998,48.2363,48.3907,528913.0
2020-03-02 11:55:00,53.29,53.32,53.27,53.3,120120.0,48.3907,48.4179,48.3725,48.3998,120120.0
2020-03-02 12:00:00,53.3,53.34,53.29,53.3,73964.0,48.3998,48.4361,48.3907,48.3998,73964.0
2020-03-02 12:05:00,53.29,53.32,53.19,53.2,191522.0,48.3907,48.4179,48.2999,48.309,191522.0
2020-03-02 12:10:00,53.2,53.24,53.14,53.19,195864.0,48.309,48.3453,48.2545,48.2999,195864.0
2020-03-02 12:15:00,53.2,53.2,53.07,53.11,139043.0,48.309,48.309,48.1909,48.2272,139043.0
2020-03-02 12:20:00,53.11,53.14,53.04,53.07,138350.0,48.2272,48.2545,48.1637,48.1909,138350.0
2020-03-02 12:25:00,53.06,53.15,53.06,53.13,139160.0,48.1818,48.2635,48.1818,48.2454,139160.0
2020-03-02 12:30:00,53.13,53.2,53.13,53.17,126647.0,48.2454,48.309,48.2454,48.2817,126647.0
2020-03-02 12:35:00,53.18,53.27,53.17,53.27,136256.0,48.2908,48.3725,48.2817,48.3725,136256.0
2020-03-02 12:40:00,53.27,53.3,53.18,53.22,96947.0,48.3725,48.3998,48.2908,48.3271,96947.0
2020-03-02 12:45:00,53.23,53.31,53.23,53.28,102355.0,48.3362,48.4088,48.3362,48.3816,102355.0
2020-03-02 12:50:00,53.28,53.34,53.23,53.33,159627.0,48.3816,48.4361,48.3362,48.427,159627.0
2020-03-02 12:55:00,53.33,53.35,53.29,53.32,53065.0,48.427,48.4452,48.3907,48.4179,53065.0
2020-03-02 13:00:00,53.32,53.35,53.27,53.32,112562.0,48.4179,48.4452,48.3725,48.4179,112562.0
2020-03-02 13:05:00,53.31,53.31,53.2,53.23,137368.0,48.4088,48.4088,48.309,48.3362,137368.0
2020-03-02 13:10:00,53.23,53.28,53.21,53.26,68756.0,48.3362,48.3816,48.318,48.3634,68756.0
2020-03-02 13:15:00,53.26,53.27,53.18,53.19,104291.0,48.3634,48.3725,48.2908,48.2999,104291.0
2020-03-02 13:20:00,53.2,53.23,53.17,53.19,45075.0,48.309,48.3362,48.2817,48.2999,45075.0
2020-03-02 13:25:00,53.19,53.21,53.09,53.14,282281.0,48.2999,48.318,48.2091,48.2545,282281.0
2020-03-02 13:30:00,53.14,53.17,53.08,53.14,157591.0,48.2545,48.2817,48.2,48.2545,157591.0
2020-03-02 13:35:00,53.13,53.21,53.12,53.19,158558.0,48.2454,48.318,48.2363,48.2999,158558.0
2020-03-02 13:40:00,53.2,53.22,53.16,53.22,82930.0,48.309,48.3271,48.2726,48.3271,82930.0
2020-03-02 13:45:00,53.21,53.24,53.13,53.16,59163.0,48.318,48.3453,48.2454,48.2726,59163.0
2020-03-02 13:50:00,53.15,53.18,53.08,53.1,114808.0,48.2635,48.2908,48.2,48.2181,114808.0
2020-03-02 13:55:00,53.09,53.24,53.09,53.24,57159.0,48.2091,48.3453,48.2091,48.3453,57159.0
2020-03-02 14:00:00,53.23,53.28,53.21,53.25,157745.0,48.3362,48.3816,48.318,48.3544,157745.0
2020-03-02 14:05:00,53.24,53.28,53.19,53.27,61287.0,48.3453,48.3816,48.2999,48.3725,61287.0
2020-03-02 14:10:00,53.27,53.27,53.2,53.25,166079.0,48.3725,48.3725,48.309,48.3544,166079.0
2020-03-02 14:15:00,53.25,53.26,53.18,53.19,68123.0,48.3544,48.3634,48.2908,48.2999,68123.0
2020-03-02 14:20:00,53.2,53.23,53.15,53.15,110833.0,48.309,48.3362,48.2635,48.2635,110833.0
2020-03-02 14:25:00,53.15,53.26,53.15,53.16,275948.0,48.2635,48.3634,48.2635,48.2726,275948.0
2020-03-02 14:30:00,53.16,53.21,53.11,53.11,159231.0,48.2726,48.318,48.2272,48.2272,159231.0
2020-03-02 14:35:00,53.11,53.12,52.99,53.0,140826.0,48.2272,48.2363,48.1183,48.1273,140826.0
2020-03-02 14:40:00,52.99,53.0,52.82,52.86,324357.0,48.1183,48.1273,47.9639,48.0002,324357.0
2020-03-02 14:45:00,52.85,52.99,52.79,52.96,150763.0,47.9911,48.1183,47.9366,48.091,150763.0
2020-03-02 14:50:00,52.95,53.02,52.88,53.01,184713.0,48.0819,48.1455,48.0184,48.1364,184713.0
2020-03-02 14:55:00,53.01,53.04,52.87,52.9,188324.0,48.1364,48.1637,48.0093,48.0365,188324.0
2020-03-02 15:00:00,52.9,53.01,52.89,52.98,244822.0,48.0365,48.1364,48.0275,48.1092,244822.0
2020-03-02 15:05:00,52.98,53.1,52.97,53.06,258380.0,48.1092,48.2181,48.1001,48.1818,258380.0
2020-03-02 15:10:00,53.05,53.16,53.03,53.14,178596.0,48.1727,48.2726,48.1546,48.2545,178596.0
2020-03-02 15:15:00,53.14,53.21,53.11,53.19,154851.0,48.2545,48.318,48.2272,48.2999,154851.0
2020-03-02 15:20:00,53.19,53.34,53.18,53.34,194497.0,48.2999,48.4361,48.2908,48.4361,194497.0
2020-03-02 15:25:00,53.33,53.36,53.31,53.35,108549.0,48.427,48.4542,48.4088,48.4452,108549.0
2020-03-02 15:30:00,53.36,53.39,53.32,53.36,145804.0,48.4542,48.4815,48.4179,48.4542,145804.0
2020-03-02 15:35:00,53.36,53.47,53.35,53.44,215129.0,48.4542,48.5541,48.4452,48.5269,215129.0
2020-03-02 15:40:00,53.44,53.48,53.38,53.41,406799.0,48.5269,48.5632,48.4724,48.4996,406799.0
2020-03-02 15:45:00,53.41,53.58,53.41,53.55,503312.0,48.4996,48.654,48.4996,48.6268,503312.0
2020-03-02 15:50:00,53.55,53.71,53.54,53.7,906454.0,48.6268,48.7721,48.6177,48.763,906454.0
2020-03-02 15:55:00,53.7,53.71,53.52,53.63,890351.0,48.763,48.7721,48.5995,48.6994,890351.0
2020-03-03 09:30:00,53.55,53.56,53.33,53.33,245361.0,48.6268,48.6359,48.427,48.427,245361.0
2020-03-03 09:35:00,53.33,53.33,53.2,53.28,215776.0,48.427,48.427,48.309,48.3816,215776.0
2020-03-03 09:40:00,53.28,53.34,53.24,53.27,300798.0,48.3816,48.4361,48.3453,48.3725,300798.0
2020-03-03 09:45:00,53.27,53.28,53.19,53.24,200676.0,48.3725,48.3816,48.2999,48.3453,200676.0
2020-03-03 09:50:00,53.24,53.25,53.16,53.2,340838.0,48.3453,48.3544,48.2726,48.309,340838.0
2020-03-03 09:55:00,53.18,53.26,53.15,53.22,278104.0,48.2908,48.3634,48.2635,48.3271,278104.0
2020-03-03 10:00:00,53.22,54.07,53.22,53.94,1189017.0,48.3271,49.099,48.3271,48.9809,1189017.0
2020-03-03 10:05:00,53.97,54.05,53.73,53.79,435848.0,49.0082,49.0808,48.7902,48.8447,435848.0
2020-03-03 10:10:00,53.79,53.92,53.56,53.6,798500.0,48.8447,48.9628,48.6359,48.6722,798500.0
2020-03-03 10:15:00,53.6,53.61,53.44,53.48,508277.0,48.6722,48.6813,48.5269,48.5632,508277.0
2020-03-03 10:20:00,53.5,53.76,53.47,53.75,229102.0,48.5814,48.8175,48.5541,48.8084,229102.0
2020-03-03 10:25:00,53.76,53.85,53.61,53.62,399977.0,48.8175,48.8992,48.6813,48.6903,399977.0
2020-03-03 10:30:00,53.62,53.74,53.53,53.62,401979.0,48.6903,48.7993,48.6086,48.6903,401979.0
2020-03-03 10:35:00,53.61,53.79,53.6,53.72,378231.0,48.6813,48.8447,48.6722,48.7811,378231.0
2020-03-03 10:40:00,53.72,53.84,53.7,53.79,1011819.0,48.7811,48.8901,48.763,48.8447,1011819.0
2020-03-03 10:45:00,53.79,53.8,53.5,53.52,484964.0,48.8447,48.8538,48.5814,48.5995,484964.0
2020-03-03 10:50:00,53.52,53.58,53.43,53.48,169707.0,48.5995,48.654,48.5178,48.5632,169707.0
2020-03-03 10:55:00,53.49,53.71,53.47,53.7,348755.0,48.5723,48.7721,48.5541,48.763,348755.0
2020-03-03 11:00:00,53.69,53.74,53.59,53.62,697422.0,48.7539,48.7993,48.6631,48.6903,697422.0
2020-03-03 11:05:00,53.62,53.62,53.44,53.46,549343.0,48.6903,48.6903,48.5269,48.545,549343.0
2020-03-03 11:10:00,53.45,53.45,53.27,53.29,565175.0,48.536,48.536,48.3725,48.3907,565175.0
2020-03-03 11:15:00,53.29,53.42,53.28,53.28,469778.0,48.3907,48.5087,48.3816,48.3816,469778.0
2020-03-03 11:20:00,53.29,53.33,53.08,53.09,522322.0,48.3907,48.427,48.2,48.2091,522322.0
2020-03-03 11:25:00,53.09,53.16,52.99,53.02,1012508.0,48.2091,48.2726,48.1183,48.1455,1012508.0
2020-03-03 11:30:00,53.02,53.19,52.99,53.19,246078.0,48.1455,48.2999,48.1183,48.2999,246078.0
2020-03-03 11:35:00,53.2,53.26,53.07,53.23,312949.0,48.309,48.3634,48.1909,48.3362,312949.0
2020-03-03 11:40:00,53.23,53.3,53.15,53.25,180099.0,48.3362,48.3998,48.2635,48.3544,180099.0
2020-03-03 11:45:00,53.25,53.27,53.14,53.18,228470.0,48.3544,48.3725,48.2545,48.2908,228470.0
2020-03-03 11:50:00,53.17,53.45,53.16,53.4,273473.0,48.2817,48.536,48.2726,48.4906,273473.0
2020-03-03 11:55:00,53.38,53.48,53.36,53.48,103163.0,48.4724,48.5632,48.4542,48.5632,103163.0
2020-03-03 12:00:00,53.48,53.48,53.35,53.43,383574.0,48.5632,48.5632,48.4452,48.5178,383574.0
2020-03-03 12:05:00,53.46,53.53,53.41,53.51,170568.0,48.545,48.6086,48.4996,48.5905,170568.0
2020-03-03 12:10:00,53.52,53.53,53.41,53.41,185051.0,48.5995,48.6086,48.4996,48.4996,185051.0
2020-03-03 12:15:00,53.42,53.44,53.37,53.41,101810.0,48.5087,48.5269,48.4633,48.4996,101810.0
2020-03-03 12:20:00,53.4,53.47,53.38,53.46,70593.0,48.4906,48.5541,48.4724,48.545,70593.0
2020-03-03 12:25:00,53.47,53.5,53.3,53.35,115391.0,48.5541,48.5814,48.3998,48.4452,115391.0
2020-03-03 12:30:00,53.35,53.37,53.28,53.29,271811.0,48.4452,48.4633,48.3816,48.3907,271811.0
2020-03-03 12:35:00,53.29,53.34,53.27,53.34,137887.0,48.3907,48.4361,48.3725,48.4361,137887.0
2020-03-03 12:40:00,53.34,53.36,53.26,53.28,49172.0,48.4361,48.4542,48.3634,48.3816,49172.0
2020-03-03 12:45:00,53.27,53.4,53.26,53.36,133531.0,48.3725,48.4906,48.3634,48.4542,133531.0
2020-03-03 12:50:00,53.37,53.37,53.24,53.26,40768.0,48.4633,48.4633,48.3453,48.3634,40768.0
2020-03-03 12:55:00,53.25,53.3,53.21,53.27,121024.0,48.3544,48.3998,48.318,48.3725,121024.0
2020-03-03 13:00:00,53.26,53.27,53.13,53.18,225366.0,48.3634,48.3725,48.2454,48.2908,225366.0
2020-03-03 13:05:00,53.18,53.23,53.14,53.19,135980.0,48.2908,48.3362,48.2545,48.2999,135980.0
2020-03-03 13:10:00,53.19,53.23,53.1,53.11,164909.0,48.2999,48.3362,48.2181,48.2272,164909.0
2020-03-03 13:15:00,53.14,53.17,53.07,53.09,208335.0,48.2545,48.2817,48.1909,48.2091,208335.0
2020-03-03 13:20:00,53.1,53.16,53.01,53.01,281221.0,48.2181,48.2726,48.1364,48.1364,281221.0
2020-03-03 13:25:00,53.01,53.05,52.93,53.03,228222.0,48.1364,48.1727,48.0638,48.1546,228222.0
2020-03-03 13:30:00,53.01,53.11,52.95,53.09,145168.0,48.1364,48.2272,48.0819,48.2091,145168.0
2020-03-03 13:35:00,53.08,53.1,53.01,53.03,112369.0,48.2,48.2181,48.1364,48.1546,112369.0
2020-03-03 13:40:00,53.03,53.03,52.84,52.84,205960.0,48.1546,48.1546,47.982,47.982,205960.0
2020-03-03 13:45:00,52.84,52.92,52.84,52.86,246293.0,47.982,48.0547,47.982,48.0002,246293.0
2020-03-03 13:50:00,52.86,52.91,52.81,52.84,207885.0,48.0002,48.0456,47.9548,47.982,207885.0
2020-03-03 13:55:00,52.84,52.86,52.73,52.75,250628.0,47.982,48.0002,47.8822,47.9003,250628.0
2020-03-03 14:00:00,52.75,52.81,52.62,52.66,317265.0,47.9003,47.9548,47.7823,47.8186,317265.0
2020-03-03 14:05:00,52.66,52.7,52.53,52.54,557120.0,47.8186,47.8549,47.7005,47.7096,557120.0
2020-03-03 14:10:00,52.54,52.7,52.52,52.7,356646.0,47.7096,47.8549,47.6915,47.8549,356646.0
2020-03-03 14:15:00,52.71,52.72,52.55,52.56,206975.0,47.864,47.8731,47.7187,47.7278,206975.0
2020-03-03 14:20:00,52.55,52.68,52.52,52.55,168829.0,47.7187,47.8368,47.6915,47.7187,168829.0
2020-03-03 14:25:00,52.55,52.8,52.55,52.77,163466.0,47.7187,47.9457,47.7187,47.9185,163466.0
2020-03-03 14:30:00,52.77,52.9,52.74,52.84,283569.0,47.9185,48.0365,47.8912,47.982,283569.0
2020-03-03 14:35:00,52.83,52.84,52.66,52.67,174216.0,47.973,47.982,47.8186,47.8277,174216.0
2020-03-03 14:40:00,52.66,52.69,52.6,52.65,116298.0,47.8186,47.8458,47.7641,47.8095,116298.0
2020-03-03 14:45:00,52.64,52.85,52.64,52.82,127857.0,47.8004,47.9911,47.8004,47.9639,127857.0
2020-03-03 14:50:00,52.83,52.86,52.71,52.86,191885.0,47.973,48.0002,47.864,48.0002,191885.0
2020-03-03 14:55:00,52.85,52.87,52.77,52.83,139874.0,47.9911,48.0093,47.9185,47.973,139874.0
2020-03-03 15:00:00,52.85,52.97,52.77,52.96,229894.0,47.9911,48.1001,47.9185,48.091,229894.0
2020-03-03 15:05:00,52.96,52.96,52.81,52.85,119804.0,48.091,48.091,47.9548,47.9911,119804.0
2020-03-03 15:10:00,52.85,53.16,52.84,53.12,370009.0,47.9911,48.2726,47.982,48.2363,370009.0
2020-03-03 15:15:00,53.1,53.23,53.07,53.17,84669.0,48.2181,48.3362,48.1909,48.2817,84669.0
2020-03-03 15:20:00,53.17,53.2,52.97,52.98,188016.0,48.2817,48.309,48.1001,48.1092,188016.0
2020-03-03 15:25:00,52.98,53.25,52.97,53.25,252212.0,48.1092,48.3544,48.1001,48.3544,252212.0
2020-03-03 15:30:00,53.24,53.24,52.94,53.03,392891.0,48.3453,48.3453,48.0729,48.1546,392891.0
2020-03-03 15:35:00,53.02,53.07,52.76,52.82,316152.0,48.1455,48.1909,47.9094,47.9639,316152.0
2020-03-03 15:40:00,52.81,53.14,52.77,53.12,249025.0,47.9548,48.2545,47.9185,48.2363,249025.0
2020-03-03 15:45:00,53.13,53.21,52.99,53.0,197360.0,48.2454,48.318,48.1183,48.1273,197360.0
2020-03-03 15:50:00,53.0,53.08,52.85,53.06,445859.0,48.1273,48.2,47.9911,48.1818,445859.0
2020-03-03 15:55:00,53.05,53.18,52.87,52.95,640126.0,48.1727,48.2908,48.0093,48.0819,640126.0
2020-03-04 09:30:00,53.55,53.66,53.52,53.57,259607.0,48.6268,48.7267,48.5995,48.6449,259607.0
2020-03-04 09:35:00,53.57,53.57,53.33,53.43,391811.0,48.6449,48.6449,48.427,48.5178,391811.0
2020-03-04 09:40:00,53.43,53.5,53.39,53.44,267896.0,48.5178,48.5814,48.4815,48.5269,267896.0
2020-03-04 09:45:00,53.45,53.48,53.37,53.38,237132.0,48.536,48.5632,48.4633,48.4724,237132.0
2020-03-04 09:50:00,53.38,53.44,53.33,53.33,196885.0,48.4724,48.5269,48.427,48.427,196885.0
2020-03-04 09:55:00,53.34,53.41,53.3,53.41,267090.0,48.4361,48.4996,48.3998,48.4996,267090.0
2020-03-04 10:00:00,53.4,53.45,53.29,53.31,450960.0,48.4906,48.536,48.3907,48.4088,450960.0
2020-03-04 10:05:00,53.31,53.45,53.23,53.38,355096.0,48.4088,48.536,48.3362,48.4724,355096.0
2020-03-04 10:10:00,53.39,53.44,53.35,53.41,164357.0,48.4815,48.5269,48.4452,48.4996,164357.0
2020-03-04 10:15:00,53.41,53.55,53.37,53.53,373412.0,48.4996,48.6268,48.4633,48.6086,373412.0
2020-03-04 10:20:00,53.53,53.61,53.48,53.55,161846.0,48.6086,48.6813,48.5632,48.6268,161846.0
2020-03-04 10:25:00,53.54,53.59,53.51,53.52,177629.0,48.6177,48.6631,48.5905,48.5995,177629.0
2020-03-04 10:30:00,53.52,53.53,53.43,53.44,231469.0,48.5995,48.6086,48.5178,48.5269,231469.0
2020-03-04 10:35:00,53.44,53.5,53.37,53.43,268317.0,48.5269,48.5814,48.4633,48.5178,268317.0
2020-03-04 10:40:00,53.42,53.47,53.36,53.47,246640.0,48.5087,48.5541,48.4542,48.5541,246640.0
2020-03-04 10:45:00,53.48,53.48,53.37,53.44,240637.0,48.5632,48.5632,48.4633,48.5269,240637.0
2020-03-04 10:50:00,53.45,53.47,53.37,53.38,518519.0,48.536,48.5541,48.4633,48.4724,518519.0
2020-03-04 10:55:00,53.39,53.45,53.35,53.43,208228.0,48.4815,48.536,48.4452,48.5178,208228.0
2020-03-04 11:00:00,53.42,53.5,53.41,53.41,109462.0,48.5087,48.5814,48.4996,48.4996,109462.0
2020-03-04 11:05:00,53.42,53.48,53.36,53.41,180373.0,48.5087,48.5632,48.4542,48.4996,180373.0
2020-03-04 11:10:00,53.41,53.48,53.39,53.48,184700.0,48.4996,48.5632,48.4815,48.5632,184700.0
2020-03-04 11:15:00,53.49,53.5,53.42,53.47,348021.0,48.5723,48.5814,48.5087,48.5541,348021.0
2020-03-04 11:20:00,53.47,53.48,53.38,53.48,127751.0,48.5541,48.5632,48.4724,48.5632,127751.0
2020-03-04 11:25:00,53.48,53.52,53.45,53.51,109059.0,48.5632,48.5995,48.536,48.5905,109059.0
2020-03-04 11:30:00,53.52,53.56,53.46,53.55,368636.0,48.5995,48.6359,48.545,48.6268,368636.0
2020-03-04 11:35:00,53.54,53.56,53.45,53.47,181394.0,48.6177,48.6359,48.536,48.5541,181394.0
2020-03-04 11:40:00,53.47,53.51,53.41,53.51,156921.0,48.5541,48.5905,48.4996,48.5905,156921.0
2020-03-04 11:45:00,53.53,53.55,53.46,53.48,204503.0,48.6086,48.6268,48.545,48.5632,204503.0
2020-03-04 11:50:00,53.47,53.54,53.47,53.51,146472.0,48.5541,48.6177,48.5541,48.5905,146472.0
2020-03-04 11:55:00,53.5,53.58,53.48,53.53,129871.0,48.5814,48.654,48.5632,48.6086,129871.0
2020-03-04 12:00:00,53.54,53.61,53.54,53.61,67863.0,48.6177,48.6813,48.6177,48.6813,67863.0
2020-03-04 12:05:00,53.62,53.62,53.55,53.6,56506.0,48.6903,48.6903,48.6268,48.6722,56506.0
2020-03-04 12:10:00,53.6,53.63,53.57,53.61,56733.0,48.6722,48.6994,48.6449,48.6813,56733.0
2020-03-04 12:15:00,53.61,53.62,53.57,53.59,85731.0,48.6813,48.6903,48.6449,48.6631,85731.0
2020-03-04 12:20:00,53.59,53.62,53.57,53.61,54229.0,48.6631,48.6903,48.6449,48.6813,54229.0
2020-03-04 12:25:00,53.61,53.67,53.58,53.66,445131.0,48.6813,48.7357,48.654,48.7267,445131.0
2020-03-04 12:30:00,53.67,53.68,53.63,53.65,65356.0,48.7357,48.7448,48.6994,48.7176,65356.0
2020-03-04 12:35:00,53.66,53.69,53.63,53.64,205812.0,48.7267,48.7539,48.6994,48.7085,205812.0
2020-03-04 12:40:00,53.64,53.66,53.6,53.62,126426.0,48.7085,48.7267,48.6722,48.6903,126426.0
2020-03-04 12:45:00,53.62,53.72,53.6,53.71,106059.0,48.6903,48.7811,48.6722,48.7721,106059.0
2020-03-04 12:50:00,53.71,53.72,53.68,53.71,179672.0,48.7721,48.7811,48.7448,48.7721,179672.0
2020-03-04 12:55:00,53.72,53.8,53.7,53.79,321160.0,48.7811,48.8538,48.763,48.8447,321160.0
2020-03-04 13:00:00,53.8,53.83,53.78,53.82,79791.0,48.8538,48.881,48.8356,48.8719,79791.0
2020-03-04 13:05:00,53.84,53.87,53.82,53.83,266511.0,48.8901,48.9174,48.8719,48.881,266511.0
2020-03-04 13:10:00,53.83,53.83,53.79,53.83,44590.0,48.881,48.881,48.8447,48.881,44590.0
2020-03-04 13:15:00,53.83,53.89,53.83,53.89,538173.0,48.881,48.9355,48.881,48.9355,538173.0
2020-03-04 13:20:00,53.89,53.98,53.88,53.96,218054.0,48.9355,49.0172,48.9264,48.9991,218054.0
2020-03-04 13:25:00,53.96,53.97,53.91,53.92,69728.0,48.9991,49.0082,48.9537,48.9628,69728.0
2020-03-04 13:30:00,53.92,53.95,53.91,53.94,111501.0,48.9628,48.99,48.9537,48.9809,111501.0
2020-03-04 13:35:00,53.94,53.94,53.85,53.87,191606.0,48.9809,48.9809,48.8992,48.9174,191606.0
2020-03-04 13:40:00,53.87,53.9,53.86,53.89,246590.0,48.9174,48.9446,48.9083,48.9355,246590.0
2020-03-04 13:45:00,53.89,53.91,53.86,53.89,299760.0,48.9355,48.9537,48.9083,48.9355,299760.0
2020-03-04 13:50:00,53.89,53.93,53.89,53.92,206452.0,48.9355,48.9718,48.9355,48.9628,206452.0
2020-03-04 13:55:00,53.92,53.92,53.85,53.88,142142.0,48.9628,48.9628,48.8992,48.9264,142142.0
2020-03-04 14:00:00,53.88,53.92,53.82,53.85,484830.0,48.9264,48.9628,48.8719,48.8992,484830.0
2020-03-04 14:05:00,53.84,53.88,53.82,53.86,129962.0,48.8901,48.9264,48.8719,48.9083,129962.0
2020-03-04 14:10:00,53.86,53.89,53.83,53.84,109770.0,48.9083,48.9355,48.881,48.8901,109770.0
2020-03-04 14:15:00,53.85,53.9,53.84,53.88,133993.0,48.8992,48.9446,48.8901,48.9264,133993.0
2020-03-04 14:20:00,53.87,53.91,53.85,53.87,104155.0,48.9174,48.9537,48.8992,48.9174,104155.0
2020-03-04 14:25:00,53.87,53.94,53.87,53.9,191877.0,48.9174,48.9809,48.9174,48.9446,191877.0
2020-03-04 14:30:00,53.91,53.94,53.9,53.93,185654.0,48.9537,48.9809,48.9446,48.9718,185654.0
2020-03-04 14:35:00,53.92,53.93,53.89,53.9,305621.0,48.9628,48.9718,48.9355,48.9446,305621.0
2020-03-04 14:40:00,53.9,53.93,53.89,53.92,269458.0,48.9446,48.9718,48.9355,48.9628,269458.0
2020-03-04 14:45:00,53.91,53.91,53.87,53.89,230001.0,48.9537,48.9537,48.9174,48.9355,230001.0
2020-03-04 14:50:00,53.89,53.93,53.85,53.87,192280.0,48.9355,48.9718,48.8992,48.9174,192280.0
2020-03-04 14:55:00,53.86,53.93,53.86,53.91,154509.0,48.9083,48.9718,48.9083,48.9537,154509.0
2020-03-04 15:00:00,53.91,53.95,53.9,53.94,118733.0,48.9537,48.99,48.9446,48.9809,118733.0
2020-03-04 15:05:00,53.93,53.96,53.89,53.93,186929.0,48.9718,48.9991,48.9355,48.9718,186929.0
2020-03-04 15:10:00,53.93,53.99,53.92,53.97,240250.0,48.9718,49.0263,48.9628,49.0082,240250.0
2020-03-04 15:15:00,53.98,53.99,53.95,53.98,156532.0,49.0172,49.0263,48.99,49.0172,156532.0
2020-03-04 15:20:00,53.98,54.04,53.97,54.04,159869.0,49.0172,49.0717,49.0082,49.0717,159869.0
2020-03-04 15:25:00,54.04,54.07,54.03,54.06,142792.0,49.0717,49.099,49.0626,49.0899,142792.0
2020-03-04 15:30:00,54.06,54.1,54.04,54.09,261232.0,49.0899,49.1262,49.0717,49.1171,261232.0
2020-03-04 15:35:00,54.09,54.12,54.06,54.1,269608.0,49.1171,49.1444,49.0899,49.1262,269608.0
2020-03-04 15:40:00,54.1,54.1,54.01,54.03,337027.0,49.1262,49.1262,49.0445,49.0626,337027.0
2020-03-04 15:45:00,54.02,54.06,53.94,53.97,417723.0,49.0536,49.0899,48.9809,49.0082,417723.0
2020-03-04 15:50:00,53.97,54.11,53.97,54.09,1004188.0,49.0082,49.1353,49.0082,49.1171,1004188.0
2020-03-04 15:55:00,54.09,54.1,54.04,54.08,860550.0,49.1171,49.1262,49.0717,49.108,860550.0
2020-03-05 09:30:00,53.13,53.22,53.08,53.22,352291.0,48.2454,48.3271,48.2,48.3271,352291.0
2020-03-05 09:35:00,53.23,53.27,53.17,53.2,677718.0,48.3362,48.3725,48.2817,48.309,677718.0
2020-03-05 09:40:00,53.21,53.23,53.15,53.21,312315.0,48.318,48.3362,48.2635,48.318,312315.0
2020-03-05 09:45:00,53.21,53.22,53.12,53.14,228030.0,48.318,48.3271,48.2363,48.2545,228030.0
2020-03-05 09:50:00,53.14,53.2,53.1,53.14,428200.0,48.2545,48.309,48.2181,48.2545,428200.0
2020-03-05 09:55:00,53.14,53.16,53.07,53.16,348513.0,48.2545,48.2726,48.1909,48.2726,348513.0
2020-03-05 10:00:00,53.16,53.2,53.12,53.12,330331.0,48.2726,48.309,48.2363,48.2363,330331.0
2020-03-05 10:05:00,53.12,53.13,53.09,53.11,207506.0,48.2363,48.2454,48.2091,48.2272,207506.0
2020-03-05 10:10:00,53.11,53.22,53.1,53.21,173191.0,48.2272,48.3271,48.2181,48.318,173191.0
2020-03-05 10:15:00,53.21,53.24,53.14,53.23,210079.0,48.318,48.3453,48.2545,48.3362,210079.0
2020-03-05 10:20:00,53.22,53.3,53.19,53.21,163284.0,48.3271,48.3998,48.2999,48.318,163284.0
2020-03-05 10:25:00,53.21,53.21,53.13,53.13,150454.0,48.318,48.318,48.2454,48.2454,150454.0
2020-03-05 10:30:00,53.13,53.2,53.13,53.16,112771.0,48.2454,48.309,48.2454,48.2726,112771.0
2020-03-05 10:35:00,53.16,53.17,53.11,53.12,72540.0,48.2726,48.2817,48.2272,48.2363,72540.0
2020-03-05 10:40:00,53.12,53.2,53.12,53.13,96862.0,48.2363,48.309,48.2363,48.2454,96862.0
2020-03-05 10:45:00,53.13,53.22,53.11,53.2,115570.0,48.2454,48.3271,48.2272,48.309,115570.0
2020-03-05 10:50:00,53.2,53.29,53.18,53.28,175970.0,48.309,48.3907,48.2908,48.3816,175970.0
2020-03-05 10:55:00,53.28,53.28,53.22,53.23,50333.0,48.3816,48.3816,48.3271,48.3362,50333.0
2020-03-05 11:00:00,53.23,53.3,53.22,53.28,119917.0,48.3362,48.3998,48.3271,48.3816,119917.0
2020-03-05 11:05:00,53.29,53.37,53.28,53.36,201437.0,48.3907,48.4633,48.3816,48.4542,201437.0
2020-03-05 11:10:00,53.36,53.43,53.33,53.42,91971.0,48.4542,48.5178,48.427,48.5087,91971.0
2020-03-05 11:15:00,53.42,53.42,53.37,53.37,108165.0,48.5087,48.5087,48.4633,48.4633,108165.0
2020-03-05 11:20:00,53.38,53.38,53.29,53.3,82363.0,48.4724,48.4724,48.3907,48.3998,82363.0
2020-03-05 11:25:00,53.3,53.38,53.29,53.33,215649.0,48.3998,48.4724,48.3907,48.427,215649.0
2020-03-05 11:30:00,53.33,53.37,53.29,53.29,82377.0,48.427,48.4633,48.3907,48.3907,82377.0
2020-03-05 11:35:00,53.29,53.3,53.23,53.23,126044.0,48.3907,48.3998,48.3362,48.3362,126044.0
2020-03-05 11:40:00,53.24,53.26,53.21,53.22,76796.0,48.3453,48.3634,48.318,48.3271,76796.0
2020-03-05 11:45:00,53.22,53.29,53.21,53.26,62898.0,48.3271,48.3907,48.318,48.3634,62898.0
2020-03-05 11:50:00,53.26,53.28,53.22,53.25,58483.0,48.3634,48.3816,48.3271,48.3544,58483.0
2020-03-05 11:55:00,53.25,53.25,53.18,53.22,144079.0,48.3544,48.3544,48.2908,48.3271,144079.0
2020-03-05 12:00:00,53.22,53.25,53.19,53.21,43947.0,48.3271,48.3544,48.2999,48.318,43947.0
2020-03-05 12:05:00,53.21,53.21,53.12,53.15,113428.0,48.318,48.318,48.2363,48.2635,113428.0
2020-03-05 12:10:00,53.14,53.19,53.13,53.16,113472.0,48.2545,48.2999,48.2454,48.2726,113472.0
2020-03-05 12:15:00,53.15,53.18,53.08,53.09,150374.0,48.2635,48.2908,48.2,48.2091,150374.0
2020-03-05 12:20:00,53.08,53.13,53.05,53.06,79172.0,48.2,48.2454,48.1727,48.1818,79172.0
2020-03-05 12:25:00,53.07,53.12,53.03,53.11,272627.0,48.1909,48.2363,48.1546,48.2272,272627.0
2020-03-05 12:30:00,53.1,53.17,53.1,53.14,62082.0,48.2181,48.2817,48.2181,48.2545,62082.0
2020-03-05 12:35:00,53.14,53.16,53.03,53.05,79110.0,48.2545,48.2726,48.1546,48.1727,79110.0
2020-03-05 12:40:00,53.05,53.07,53.0,53.01,173786.0,48.1727,48.1909,48.1273,48.1364,173786.0
2020-03-05 12:45:00,53.0,53.06,52.98,53.05,242273.0,48.1273,48.1818,48.1092,48.1727,242273.0
2020-03-05 12:50:00,53.05,53.1,53.02,53.09,140313.0,48.1727,48.2181,48.1455,48.2091,140313.0
2020-03-05 12:55:00,53.09,53.09,52.99,52.99,203575.0,48.2091,48.2091,48.1183,48.1183,203575.0
2020-03-05 13:00:00,53.0,53.03,52.97,52.98,146680.0,48.1273,48.1546,48.1001,48.1092,146680.0
2020-03-05 13:05:00,52.98,53.0,52.95,52.97,127546.0,48.1092,48.1273,48.0819,48.1001,127546.0
2020-03-05 13:10:00,52.97,53.03,52.93,52.96,100577.0,48.1001,48.1546,48.0638,48.091,100577.0
2020-03-05 13:15:00,52.95,52.99,52.92,52.96,162218.0,48.0819,48.1183,48.0547,48.091,162218.0
2020-03-05 13:20:00,52.96,53.03,52.95,53.0,133608.0,48.091,48.1546,48.0819,48.1273,133608.0
2020-03-05 13:25:00,53.0,53.06,52.99,53.05,52570.0,48.1273,48.1818,48.1183,48.1727,52570.0
2020-03-05 13:30:00,53.06,53.09,53.01,53.06,157139.0,48.1818,48.2091,48.1364,48.1818,157139.0
2020-03-05 13:35:00,53.06,53.12,53.05,53.05,77686.0,48.1818,48.2363,48.1727,48.1727,77686.0
2020-03-05 13:40:00,53.05,53.07,53.01,53.01,88702.0,48.1727,48.1909,48.1364,48.1364,88702.0
2020-03-05 13:45:00,53.02,53.12,53.01,53.11,83134.0,48.1455,48.2363,48.1364,48.2272,83134.0
2020-03-05 13:50:00,53.11,53.14,53.03,53.05,86564.0,48.2272,48.2545,48.1546,48.1727,86564.0
2020-03-05 13:55:00,53.05,53.13,53.04,53.12,92362.0,48.1727,48.2454,48.1637,48.2363,92362.0
2020-03-05 14:00:00,53.12,53.12,53.01,53.04,72157.0,48.2363,48.2363,48.1364,48.1637,72157.0
2020-03-05 14:05:00,53.04,53.1,53.04,53.08,83128.0,48.1637,48.2181,48.1637,48.2,83128.0
2020-03-05 14:10:00,53.07,53.14,53.05,53.12,80283.0,48.1909,48.2545,48.1727,48.2363,80283.0
2020-03-05 14:15:00,53.12,53.12,53.03,53.05,91815.0,48.2363,48.2363,48.1546,48.1727,91815.0
2020-03-05 14:20:00,53.04,53.06,52.99,53.0,231799.0,48.1637,48.1818,48.1183,48.1273,231799.0
2020-03-05 14:25:00,53.0,53.03,52.97,53.0,163149.0,48.1273,48.1546,48.1001,48.1273,163149.0
2020-03-05 14:30:00,53.0,53.05,52.99,53.01,228305.0,48.1273,48.1727,48.1183,48.1364,228305.0
2020-03-05 14:35:00,53.0,53.09,52.97,53.08,157520.0,48.1273,48.2091,48.1001,48.2,157520.0
2020-03-05 14:40:00,53.07,53.1,53.01,53.02,106208.0,48.1909,48.2181,48.1364,48.1455,106208.0
2020-03-05 14:45:00,53.02,53.06,53.0,53.05,75744.0,48.1455,48.1818,48.1273,48.1727,75744.0
2020-03-05 14:50:00,53.07,53.09,52.99,53.0,65084.0,48.1909,48.2091,48.1183,48.1273,65084.0
2020-03-05 14:55:00,53.01,53.08,53.0,53.05,110022.0,48.1364,48.2,48.1273,48.1727,110022.0
2020-03-05 15:00:00,53.05,53.06,53.01,53.04,60615.0,48.1727,48.1818,48.1364,48.1637,60615.0
2020-03-05 15:05:00,53.03,53.09,53.02,53.06,101912.0,48.1546,48.2091,48.1455,48.1818,101912.0
2020-03-05 15:10:00,53.06,53.08,52.97,53.02,166735.0,48.1818,48.2,48.1001,48.1455,166735.0
2020-03-05 15:15:00,53.02,53.05,52.97,52.98,330296.0,48.1455,48.1727,48.1001,48.1092,330296.0
2020-03-05 15:20:00,52.99,53.03,52.95,52.97,195161.0,48.1183,48.1546,48.0819,48.1001,195161.0
2020-03-05 15:25:00,52.96,53.04,52.92,53.02,267743.0,48.091,48.1637,48.0547,48.1455,267743.0
2020-03-05 15:30:00,53.01,53.18,52.99,53.14,228937.0,48.1364,48.2908,48.1183,48.2545,228937.0
2020-03-05 15:35:00,53.14,53.18,53.06,53.06,102790.0,48.2545,48.2908,48.1818,48.1818,102790.0
2020-03-05 15:40:00,53.07,53.13,52.99,53.11,138313.0,48.1909,48.2454,48.1183,48.2272,138313.0
2020-03-05 15:45:00,53.11,53.16,53.04,53.13,252751.0,48.2272,48.2726,48.1637,48.2454,252751.0
2020-03-05 15:50:00,53.13,53.26,53.09,53.12,476123.0,48.2454,48.3634,48.2091,48.2363,476123.0
2020-03-05 15:55:00,53.12,53.19,53.07,53.12,740207.0,48.2363,48.2999,48.1909,48.2363,740207.0
2020-03-06 09:30:00,52.34,52.49,52.33,52.37,245467.0,47.528,47.6642,47.5189,47.5553,245467.0
2020-03-06 09:35:00,52.38,52.47,52.37,52.42,671813.0,47.5643,47.6461,47.5553,47.6007,671813.0
2020-03-06 09:40:00,52.41,52.42,52.31,52.35,227120.0,47.5916,47.6007,47.5008,47.5371,227120.0
2020-03-06 09:45:00,52.34,52.34,52.24,52.25,323035.0,47.528,47.528,47.4372,47.4463,323035.0
2020-03-06 09:50:00,52.24,52.32,52.23,52.32,337468.0,47.4372,47.5099,47.4281,47.5099,337468.0
2020-03-06 09:55:00,52.33,52.44,52.3,52.39,318818.0,47.5189,47.6188,47.4917,47.5734,318818.0
2020-03-06 10:00:00,52.38,52.45,52.38,52.41,83821.0,47.5643,47.6279,47.5643,47.5916,83821.0
2020-03-06 10:05:00,52.42,52.45,52.31,52.32,260162.0,47.6007,47.6279,47.5008,47.5099,260162.0
2020-03-06 10:10:00,52.32,52.41,52.29,52.34,244965.0,47.5099,47.5916,47.4826,47.528,244965.0
2020-03-06 10:15:00,52.34,52.41,52.32,52.32,123905.0,47.528,47.5916,47.5099,47.5099,123905.0
2020-03-06 10:20:00,52.32,52.36,52.28,52.32,324357.0,47.5099,47.5462,47.4735,47.5099,324357.0
2020-03-06 10:25:00,52.32,52.52,52.31,52.51,619736.0,47.5099,47.6915,47.5008,47.6824,619736.0
2020-03-06 10:30:00,52.49,52.57,52.46,52.46,312175.0,47.6642,47.7369,47.637,47.637,312175.0
2020-03-06 10:35:00,52.45,52.6,52.43,52.58,202176.0,47.6279,47.7641,47.6097,47.746,202176.0
2020-03-06 10:40:00,52.56,52.72,52.52,52.72,338371.0,47.7278,47.8731,47.6915,47.8731,338371.0
2020-03-06 10:45:00,52.72,52.75,52.67,52.74,440011.0,47.8731,47.9003,47.8277,47.8912,440011.0
2020-03-06 10:50:00,52.74,52.76,52.68,52.73,527341.0,47.8912,47.9094,47.8368,47.8822,527341.0
2020-03-06 10:55:00,52.72,52.73,52.58,52.65,173674.0,47.8731,47.8822,47.746,47.8095,173674.0
2020-03-06 11:00:00,52.65,52.65,52.55,52.56,129096.0,47.8095,47.8095,47.7187,47.7278,129096.0
2020-03-06 11:05:00,52.56,52.58,52.5,52.52,64032.0,47.7278,47.746,47.6733,47.6915,64032.0
2020-03-06 11:10:00,52.51,52.54,52.44,52.46,318893.0,47.6824,47.7096,47.6188,47.637,318893.0
2020-03-06 11:15:00,52.46,52.53,52.44,52.47,350753.0,47.637,47.7005,47.6188,47.6461,350753.0
2020-03-06 11:20:00,52.46,52.52,52.43,52.46,153568.0,47.637,47.6915,47.6097,47.637,153568.0
2020-03-06 11:25:00,52.46,52.56,52.44,52.5,423813.0,47.637,47.7278,47.6188,47.6733,423813.0
2020-03-06 11:30:00,52.5,52.61,52.5,52.52,293407.0,47.6733,47.7732,47.6733,47.6915,293407.0
2020-03-06 11:35:00,52.52,52.56,52.48,52.56,165665.0,47.6915,47.7278,47.6551,47.7278,165665.0
2020-03-06 11:40:00,52.55,52.55,52.42,52.43,84645.0,47.7187,47.7187,47.6007,47.6097,84645.0
2020-03-06 11:45:00,52.43,52.44,52.39,52.39,81694.0,47.6097,47.6188,47.5734,47.5734,81694.0
2020-03-06 11:50:00,52.39,52.47,52.39,52.46,73002.0,47.5734,47.6461,47.5734,47.637,73002.0
2020-03-06 11:55:00,52.46,52.47,52.41,52.44,143694.0,47.637,47.6461,47.5916,47.6188,143694.0
2020-03-06 12:00:00,52.45,52.45,52.38,52.38,85292.0,47.6279,47.6279,47.5643,47.5643,85292.0
2020-03-06 12:05:00,52.38,52.4,52.35,52.36,124259.0,47.5643,47.5825,47.5371,47.5462,124259.0
2020-03-06 12:10:00,52.36,52.39,52.33,52.36,171414.0,47.5462,47.5734,47.5189,47.5462,171414.0
2020-03-06 12:15:00,52.37,52.41,52.33,52.34,96638.0,47.5553,47.5916,47.5189,47.528,96638.0
2020-03-06 12:20:00,52.33,52.41,52.33,52.36,76840.0,47.5189,47.5916,47.5189,47.5462,76840.0
2020-03-06 12:25:00,52.36,52.38,52.34,52.35,67800.0,47.5462,47.5643,47.528,47.5371,67800.0
2020-03-06 12:30:00,52.36,52.42,52.34,52.41,133136.0,47.5462,47.6007,47.528,47.5916,133136.0
2020-03-06 12:35:00,52.42,52.51,52.38,52.47,138822.0,47.6007,47.6824,47.5643,47.6461,138822.0
2020-03-06 12:40:00,52.47,52.51,52.46,52.49,45083.0,47.6461,47.6824,47.637,47.6642,45083.0
2020-03-06 12:45:00,52.5,52.52,52.4,52.42,50212.0,47.6733,47.6915,47.5825,47.6007,50212.0
2020-03-06 12:50:00,52.41,52.43,52.37,52.38,48708.0,47.5916,47.6097,47.5553,47.5643,48708.0
2020-03-06 12:55:00,52.39,52.45,52.39,52.42,135310.0,47.5734,47.6279,47.5734,47.6007,135310.0
2020-03-06 13:00:00,52.42,52.49,52.42,52.46,41773.0,47.6007,47.6642,47.6007,47.637,41773.0
2020-03-06 13:05:00,52.46,52.5,52.43,52.46,32097.0,47.637,47.6733,47.6097,47.637,32097.0
2020-03-06 13:10:00,52.46,52.48,52.4,52.4,52600.0,47.637,47.6551,47.5825,47.5825,52600.0
2020-03-06 13:15:00,52.4,52.46,52.4,52.42,67146.0,47.5825,47.637,47.5825,47.6007,67146.0
2020-03-06 13:20:00,52.42,52.56,52.42,52.53,87554.0,47.6007,47.7278,47.6007,47.7005,87554.0
2020-03-06 13:25:00,52.54,52.54,52.46,52.47,80536.0,47.7096,47.7096,47.637,47.6461,80536.0
2020-03-06 13:30:00,52.47,52.52,52.45,52.47,64874.0,47.6461,47.6915,47.6279,47.6461,64874.0
2020-03-06 13:35:00,52.46,52.56,52.44,52.54,72110.0,47.637,47.7278,47.6188,47.7096,72110.0
2020-03-06 13:40:00,52.53,52.56,52.48,52.5,78720.0,47.7005,47.7278,47.6551,47.6733,78720.0
2020-03-06 13:45:00,52.5,52.5,52.44,52.46,77781.0,47.6733,47.6733,47.6188,47.637,77781.0
2020-03-06 13:50:00,52.46,52.49,52.41,52.41,94498.0,47.637,47.6642,47.5916,47.5916,94498.0
2020-03-06 13:55:00,52.41,52.45,52.38,52.4,54533.0,47.5916,47.6279,47.5643,47.5825,54533.0
2020-03-06 14:00:00,52.4,52.43,52.37,52.42,51445.0,47.5825,47.6097,47.5553,47.6007,51445.0
2020-03-06 14:05:00,52.43,52.46,52.37,52.37,68950.0,47.6097,47.637,47.5553,47.5553,68950.0
2020-03-06 14:10:00,52.36,52.4,52.34,52.35,108252.0,47.5462,47.5825,47.528,47.5371,108252.0
2020-03-06 14:15:00,52.34,52.37,52.3,52.3,40739.0,47.528,47.5553,47.4917,47.4917,40739.0
2020-03-06 14:20:00,52.3,52.34,52.28,52.31,184733.0,47.4917,47.528,47.4735,47.5008,184733.0
2020-03-06 14:25:00,52.3,52.35,52.28,52.29,182365.0,47.4917,47.5371,47.4735,47.4826,182365.0
2020-03-06 14:30:00,52.29,52.32,52.26,52.28,67270.0,47.4826,47.5099,47.4554,47.4735,67270.0
2020-03-06 14:35:00,52.28,52.28,52.24,52.26,58194.0,47.4735,47.4735,47.4372,47.4554,58194.0
2020-03-06 14:40:00,52.27,52.29,52.23,52.26,69328.0,47.4645,47.4826,47.4281,47.4554,69328.0
2020-03-06 14:45:00,52.26,52.31,52.22,52.24,140977.0,47.4554,47.5008,47.419,47.4372,140977.0
2020-03-06 14:50:00,52.24,52.26,52.22,52.25,142419.0,47.4372,47.4554,47.419,47.4463,142419.0
2020-03-06 14:55:00,52.26,52.29,52.24,52.25,172199.0,47.4554,47.4826,47.4372,47.4463,172199.0
2020-03-06 15:00:00,52.24,52.26,52.2,52.21,74084.0,47.4372,47.4554,47.4009,47.41,74084.0
2020-03-06 15:05:00,52.21,52.22,52.16,52.18,413124.0,47.41,47.419,47.3646,47.3827,413124.0
2020-03-06 15:10:00,52.17,52.29,52.17,52.21,474353.0,47.3736,47.4826,47.3736,47.41,474353.0
2020-03-06 15:15:00,52.21,52.29,52.21,52.27,526200.0,47.41,47.4826,47.41,47.4645,526200.0
2020-03-06 15:20:00,52.27,52.38,52.23,52.37,734206.0,47.4645,47.5643,47.4281,47.5553,734206.0
2020-03-06 15:25:00,52.37,52.41,52.31,52.33,296596.0,47.5553,47.5916,47.5008,47.5189,296596.0
2020-03-06 15:30:00,52.33,52.57,52.3,52.51,450763.0,47.5189,47.7369,47.4917,47.6824,450763.0
2020-03-06 15:35:00,52.51,52.6,52.36,52.36,461334.0,47.6824,47.7641,47.5462,47.5462,461334.0
2020-03-06 15:40:00,52.37,52.54,52.35,52.52,571809.0,47.5553,47.7096,47.5371,47.6915,571809.0
2020-03-06 15:45:00,52.53,52.59,52.47,52.53,436900.0,47.7005,47.755,47.6461,47.7005,436900.0
2020-03-06 15:50:00,52.52,52.68,52.52,52.61,630139.0,47.6915,47.8368,47.6915,47.7732,630139.0
2020-03-06 15:55:00,52.61,52.66,52.54,52.61,648775.0,47.7732,47.8186,47.7096,47.7732,648775.0
2020-03-09 09:30:00,49.54,50.07,49.54,49.94,137199.0,44.9854,45.4667,44.9854,45.3487,137199.0
2020-03-09 09:35:00,49.94,49.94,49.94,49.94,0.0,45.3487,45.3487,45.3487,45.3487,0.0
2020-03-09 09:40:00,49.94,49.94,49.94,49.94,0.0,45.3487,45.3487,45.3487,45.3487,0.0
2020-03-09 09:45:00,49.62,49.74,49.4,49.41,31107.0,45.0581,45.1671,44.8583,44.8674,31107.0
2020-03-09 09:50:00,49.41,50.05,49.41,50.05,283708.0,44.8674,45.4486,44.8674,45.4486,283708.0
2020-03-09 09:55:00,50.05,50.25,49.94,50.06,224982.0,45.4486,45.6302,45.3487,45.4576,224982.0
2020-03-09 10:00:00,50.06,50.1,49.89,49.9,182167.0,45.4576,45.494,45.3033,45.3123,182167.0
2020-03-09 10:05:00,49.91,50.43,49.91,50.42,343775.0,45.3214,45.7936,45.3214,45.7845,343775.0
2020-03-09 10:10:00,50.43,50.58,50.24,50.58,203553.0,45.7936,45.9298,45.6211,45.9298,203553.0
2020-03-09 10:15:00,50.56,50.79,50.56,50.7,195708.0,45.9117,46.1205,45.9117,46.0388,195708.0
2020-03-09 10:20:00,50.68,50.71,50.4,50.5,265110.0,46.0206,46.0479,45.7664,45.8572,265110.0
2020-03-09 10:25:00,50.51,50.68,50.48,50.56,236207.0,45.8663,46.0206,45.839,45.9117,236207.0
2020-03-09 10:30:00,50.55,50.64,50.38,50.5,303807.0,45.9026,45.9843,45.7482,45.8572,303807.0
2020-03-09 10:35:00,50.5,50.55,50.35,50.48,139105.0,45.8572,45.9026,45.721,45.839,139105.0
2020-03-09 10:40:00,50.48,50.53,50.31,50.33,182657.0,45.839,45.8844,45.6846,45.7028,182657.0
2020-03-09 10:45:00,50.34,50.39,50.23,50.24,210491.0,45.7119,45.7573,45.612,45.6211,210491.0
2020-03-09 10:50:00,50.23,50.27,50.11,50.15,221420.0,45.612,45.6483,45.503,45.5394,221420.0
2020-03-09 10:55:00,50.14,50.19,50.04,50.09,249884.0,45.5303,45.5757,45.4395,45.4849,249884.0
2020-03-09 11:00:00,50.09,50.18,50.06,50.11,440404.0,45.4849,45.5666,45.4576,45.503,440404.0
2020-03-09 11:05:00,50.11,50.19,50.06,50.12,323245.0,45.503,45.5757,45.4576,45.5121,323245.0
2020-03-09 11:10:00,50.12,50.37,50.11,50.36,398488.0,45.5121,45.7391,45.503,45.7301,398488.0
2020-03-09 11:15:00,50.34,50.49,50.28,50.47,185882.0,45.7119,45.8481,45.6574,45.8299,185882.0
2020-03-09 11:20:00,50.46,50.54,50.38,50.51,219263.0,45.8209,45.8935,45.7482,45.8663,219263.0
2020-03-09 11:25:00,50.52,50.6,50.36,50.43,255632.0,45.8753,45.948,45.7301,45.7936,255632.0
2020-03-09 11:30:00,50.42,50.42,50.26,50.4,187867.0,45.7845,45.7845,45.6392,45.7664,187867.0
2020-03-09 11:35:00,50.39,50.63,50.39,50.6,213346.0,45.7573,45.9752,45.7573,45.948,213346.0
2020-03-09 11:40:00,50.61,50.73,50.56,50.71,184174.0,45.9571,46.066,45.9117,46.0479,184174.0
2020-03-09 11:45:00,50.71,50.87,50.7,50.82,251193.0,46.0479,46.1932,46.0388,46.1478,251193.0
2020-03-09 11:50:00,50.81,50.81,50.62,50.67,113182.0,46.1387,46.1387,45.9661,46.0116,113182.0
2020-03-09 11:55:00,50.67,50.71,50.58,50.58,115312.0,46.0116,46.0479,45.9298,45.9298,115312.0
2020-03-09 12:00:00,50.58,50.62,50.5,50.54,204249.0,45.9298,45.9661,45.8572,45.8935,204249.0
2020-03-09 12:05:00,50.53,50.83,50.53,50.75,215214.0,45.8844,46.1568,45.8844,46.0842,215214.0
2020-03-09 12:10:00,50.75,50.81,50.66,50.72,212307.0,46.0842,46.1387,46.0025,46.057,212307.0
2020-03-09 12:15:00,50.72,50.78,50.57,50.61,293035.0,46.057,46.1114,45.9207,45.9571,293035.0
2020-03-09 12:20:00,50.61,50.63,50.48,50.5,217579.0,45.9571,45.9752,45.839,45.8572,217579.0
2020-03-09 12:25:00,50.49,50.49,50.41,50.42,129711.0,45.8481,45.8481,45.7755,45.7845,129711.0
2020-03-09 12:30:00,50.42,50.48,50.31,50.35,151556.0,45.7845,45.839,45.6846,45.721,151556.0
2020-03-09 12:35:00,50.36,50.4,50.24,50.38,152100.0,45.7301,45.7664,45.6211,45.7482,152100.0
2020-03-09 12:40:00,50.38,50.42,50.17,50.23,225452.0,45.7482,45.7845,45.5575,45.612,225452.0
2020-03-09 12:45:00,50.23,50.29,50.15,50.18,87658.0,45.612,45.6665,45.5394,45.5666,87658.0
2020-03-09 12:50:00,50.18,50.32,50.16,50.27,126646.0,45.5666,45.6937,45.5484,45.6483,126646.0
2020-03-09 12:55:00,50.27,50.33,50.19,50.27,55101.0,45.6483,45.7028,45.5757,45.6483,55101.0
2020-03-09 13:00:00,50.27,50.41,50.22,50.29,301265.0,45.6483,45.7755,45.6029,45.6665,301265.0
2020-03-09 13:05:00,50.27,50.38,50.17,50.34,180123.0,45.6483,45.7482,45.5575,45.7119,180123.0
2020-03-09 13:10:00,50.33,50.45,50.32,50.42,912507.0,45.7028,45.8118,45.6937,45.7845,912507.0
2020-03-09 13:15:00,50.42,50.43,50.3,50.34,268835.0,45.7845,45.7936,45.6756,45.7119,268835.0
2020-03-09 13:20:00,50.33,50.33,50.18,50.26,159738.0,45.7028,45.7028,45.5666,45.6392,159738.0
2020-03-09 13:25:00,50.26,50.26,50.12,50.16,140073.0,45.6392,45.6392,45.5121,45.5484,140073.0
2020-03-09 13:30:00,50.16,50.17,50.02,50.03,98038.0,45.5484,45.5575,45.4213,45.4304,98038.0
2020-03-09 13:35:00,50.03,50.23,50.03,50.16,197804.0,45.4304,45.612,45.4304,45.5484,197804.0
2020-03-09 13:40:00,50.17,50.21,49.99,50.04,176985.0,45.5575,45.5938,45.3941,45.4395,176985.0
2020-03-09 13:45:00,50.04,50.21,50.03,50.14,193601.0,45.4395,45.5938,45.4304,45.5303,193601.0
2020-03-09 13:50:00,50.14,50.15,49.94,49.94,104863.0,45.5303,45.5394,45.3487,45.3487,104863.0
2020-03-09 13:55:00,49.94,50.02,49.9,49.9,160581.0,45.3487,45.4213,45.3123,45.3123,160581.0
2020-03-09 14:00:00,49.9,49.94,49.78,49.8,93910.0,45.3123,45.3487,45.2034,45.2215,93910.0
2020-03-09 14:05:00,49.8,49.96,49.73,49.84,174542.0,45.2215,45.3668,45.158,45.2579,174542.0
2020-03-09 14:10:00,49.85,50.02,49.84,50.01,256856.0,45.2669,45.4213,45.2579,45.4122,256856.0
2020-03-09 14:15:00,50.01,50.16,50.01,50.11,294096.0,45.4122,45.5484,45.4122,45.503,294096.0
2020-03-09 14:20:00,50.12,50.17,49.93,49.96,207891.0,45.5121,45.5575,45.3396,45.3668,207891.0
2020-03-09 14:25:00,49.96,49.98,49.84,49.85,68250.0,45.3668,45.385,45.2579,45.2669,68250.0
2020-03-09 14:30:00,49.84,49.98,49.8,49.94,135295.0,45.2579,45.385,45.2215,45.3487,135295.0
2020-03-09 14:35:00,49.94,50.1,49.86,50.06,207778.0,45.3487,45.494,45.276,45.4576,207778.0
2020-03-09 14:40:00,50.06,50.08,49.81,49.87,104312.0,45.4576,45.4758,45.2306,45.2851,104312.0
2020-03-09 14:45:00,49.87,50.01,49.83,49.92,158443.0,45.2851,45.4122,45.2488,45.3305,158443.0
2020-03-09 14:50:00,49.91,50.19,49.91,50.19,226421.0,45.3214,45.5757,45.3214,45.5757,226421.0
2020-03-09 14:55:00,50.18,50.31,50.17,50.23,272753.0,45.5666,45.6846,45.5575,45.612,272753.0
2020-03-09 15:00:00,50.23,50.44,50.13,50.38,545953.0,45.612,45.8027,45.5212,45.7482,545953.0
2020-03-09 15:05:00,50.39,50.44,50.27,50.34,358287.0,45.7573,45.8027,45.6483,45.7119,358287.0
2020-03-09 15:10:00,50.34,50.34,50.18,50.18,246227.0,45.7119,45.7119,45.5666,45.5666,246227.0
2020-03-09 15:15:00,50.18,50.35,50.15,50.22,283474.0,45.5666,45.721,45.5394,45.6029,283474.0
2020-03-09 15:20:00,50.22,50.45,50.17,50.44,346190.0,45.6029,45.8118,45.5575,45.8027,346190.0
2020-03-09 15:25:00,50.45,50.55,50.38,50.4,260548.0,45.8118,45.9026,45.7482,45.7664,260548.0
2020-03-09 15:30:00,50.39,50.42,50.26,50.28,400457.0,45.7573,45.7845,45.6392,45.6574,400457.0
2020-03-09 15:35:00,50.29,50.48,50.28,50.41,276407.0,45.6665,45.839,45.6574,45.7755,276407.0
2020-03-09 15:40:00,50.4,50.42,50.26,50.3,263586.0,45.7664,45.7845,45.6392,45.6756,263586.0
2020-03-09 15:45:00,50.3,50.36,50.19,50.29,477069.0,45.6756,45.7301,45.5757,45.6665,477069.0
2020-03-09 15:50:00,50.28,50.28,50.09,50.21,622963.0,45.6574,45.6574,45.4849,45.5938,622963.0
2020-03-09 15:55:00,50.2,50.2,49.92,49.93,689302.0,45.5848,45.5848,45.3305,45.3396,689302.0
2020-03-10 09:30:00,51.51,51.67,51.45,51.56,427310.0,46.7743,46.9196,46.7198,46.8197,427310.0
2020-03-10 09:35:00,51.56,51.59,51.34,51.4,350578.0,46.8197,46.847,46.62,46.6744,350578.0
2020-03-10 09:40:00,51.41,51.41,51.29,51.33,185747.0,46.6835,46.6835,46.5746,46.6109,185747.0
2020-03-10 09:45:00,51.33,51.39,51.17,51.28,434601.0,46.6109,46.6654,46.4656,46.5655,434601.0
2020-03-10 09:50:00,51.27,51.3,51.1,51.15,553842.0,46.5564,46.5836,46.402,46.4474,553842.0
2020-03-10 09:55:00,51.15,51.33,51.13,51.18,604960.0,46.4474,46.6109,46.4293,46.4747,604960.0
2020-03-10 10:00:00,51.18,51.24,51.1,51.22,188528.0,46.4747,46.5291,46.402,46.511,188528.0
2020-03-10 10:05:00,51.21,51.29,51.09,51.28,368803.0,46.5019,46.5746,46.3929,46.5655,368803.0
2020-03-10 10:10:00,51.27,51.34,51.21,51.24,210520.0,46.5564,46.62,46.5019,46.5291,210520.0
2020-03-10 10:15:00,51.23,51.26,51.13,51.16,406991.0,46.5201,46.5473,46.4293,46.4565,406991.0
2020-03-10 10:20:00,51.16,51.27,51.08,51.08,487870.0,46.4565,46.5564,46.3839,46.3839,487870.0
2020-03-10 10:25:00,51.08,51.08,50.9,50.91,321682.0,46.3839,46.3839,46.2204,46.2295,321682.0
2020-03-10 10:30:00,50.91,50.95,50.86,50.94,162358.0,46.2295,46.2658,46.1841,46.2567,162358.0
2020-03-10 10:35:00,50.95,50.98,50.8,50.86,152136.0,46.2658,46.2931,46.1296,46.1841,152136.0
2020-03-10 10:40:00,50.85,50.87,50.76,50.81,152885.0,46.175,46.1932,46.0933,46.1387,152885.0
2020-03-10 10:45:00,50.8,50.84,50.61,50.62,248910.0,46.1296,46.1659,45.9571,45.9661,248910.0
2020-03-10 10:50:00,50.62,50.67,50.52,50.53,307468.0,45.9661,46.0116,45.8753,45.8844,307468.0
2020-03-10 10:55:00,50.52,50.7,50.52,50.54,192209.0,45.8753,46.0388,45.8753,45.8935,192209.0
2020-03-10 11:00:00,50.54,50.6,50.47,50.5,198320.0,45.8935,45.948,45.8299,45.8572,198320.0
2020-03-10 11:05:00,50.49,50.66,50.47,50.64,136750.0,45.8481,46.0025,45.8299,45.9843,136750.0
2020-03-10 11:10:00,50.64,50.65,50.48,50.5,142181.0,45.9843,45.9934,45.839,45.8572,142181.0
2020-03-10 11:15:00,50.5,50.53,50.37,50.39,99288.0,45.8572,45.8844,45.7391,45.7573,99288.0
2020-03-10 11:20:00,50.4,50.43,50.22,50.23,127550.0,45.7664,45.7936,45.6029,45.612,127550.0
2020-03-10 11:25:00,50.23,50.32,50.15,50.16,253697.0,45.612,45.6937,45.5394,45.5484,253697.0
2020-03-10 11:30:00,50.16,50.26,50.08,50.13,231335.0,45.5484,45.6392,45.4758,45.5212,231335.0
2020-03-10 11:35:00,50.13,50.18,50.02,50.14,107909.0,45.5212,45.5666,45.4213,45.5303,107909.0
2020-03-10 11:40:00,50.14,50.28,50.03,50.28,323658.0,45.5303,45.6574,45.4304,45.6574,323658.0
2020-03-10 11:45:00,50.27,50.53,50.23,50.31,331857.0,45.6483,45.8844,45.612,45.6846,331857.0
2020-03-10 11:50:00,50.31,50.36,50.08,50.13,232887.0,45.6846,45.7301,45.4758,45.5212,232887.0
2020-03-10 11:55:00,50.12,50.27,50.03,50.15,226736.0,45.5121,45.6483,45.4304,45.5394,226736.0
2020-03-10 12:00:00,50.14,50.39,50.14,50.25,218420.0,45.5303,45.7573,45.5303,45.6302,218420.0
2020-03-10 12:05:00,50.26,50.32,50.15,50.21,304798.0,45.6392,45.6937,45.5394,45.5938,304798.0
2020-03-10 12:10:00,50.21,50.43,50.19,50.41,178235.0,45.5938,45.7936,45.5757,45.7755,178235.0
2020-03-10 12:15:00,50.42,50.49,50.34,50.39,249582.0,45.7845,45.8481,45.7119,45.7573,249582.0
2020-03-10 12:20:00,50.39,50.39,50.25,50.29,119666.0,45.7573,45.7573,45.6302,45.6665,119666.0
2020-03-10 12:25:00,50.31,50.34,50.18,50.22,224679.0,45.6846,45.7119,45.5666,45.6029,224679.0
2020-03-10 12:30:00,50.2,50.24,50.04,50.11,114088.0,45.5848,45.6211,45.4395,45.503,114088.0
2020-03-10 12:35:00,50.11,50.22,50.05,50.19,150839.0,45.503,45.6029,45.4486,45.5757,150839.0
2020-03-10 12:40:00,50.19,50.37,50.09,50.37,160661.0,45.5757,45.7391,45.4849,45.7391,160661.0
2020-03-10 12:45:00,50.38,50.45,50.29,50.33,185664.0,45.7482,45.8118,45.6665,45.7028,185664.0
2020-03-10 12:50:00,50.32,50.46,50.27,50.44,135189.0,45.6937,45.8209,45.6483,45.8027,135189.0
2020-03-10 12:55:00,50.45,50.48,50.36,50.38,226828.0,45.8118,45.839,45.7301,45.7482,226828.0
2020-03-10 13:00:00,50.38,50.38,50.19,50.24,180280.0,45.7482,45.7482,45.5757,45.6211,180280.0
2020-03-10 13:05:00,50.25,50.42,50.15,50.41,332390.0,45.6302,45.7845,45.5394,45.7755,332390.0
2020-03-10 13:10:00,50.42,50.47,50.31,50.43,211026.0,45.7845,45.8299,45.6846,45.7936,211026.0
2020-03-10 13:15:00,50.43,50.59,50.36,50.53,286125.0,45.7936,45.9389,45.7301,45.8844,286125.0
2020-03-10 13:20:00,50.54,50.59,50.47,50.49,234467.0,45.8935,45.9389,45.8299,45.8481,234467.0
2020-03-10 13:25:00,50.49,50.49,50.34,50.37,198959.0,45.8481,45.8481,45.7119,45.7391,198959.0
2020-03-10 13:30:00,50.36,50.41,50.23,50.36,238471.0,45.7301,45.7755,45.612,45.7301,238471.0
2020-03-10 13:35:00,50.37,50.38,50.22,50.29,240969.0,45.7391,45.7482,45.6029,45.6665,240969.0
2020-03-10 13:40:00,50.29,50.34,50.23,50.29,175741.0,45.6665,45.7119,45.612,45.6665,175741.0
2020-03-10 13:45:00,50.29,50.29,50.17,50.17,210255.0,45.6665,45.6665,45.5575,45.5575,210255.0
2020-03-10 13:50:00,50.17,50.24,50.12,50.13,120914.0,45.5575,45.6211,45.5121,45.5212,120914.0
2020-03-10 13:55:00,50.13,50.2,50.11,50.17,151185.0,45.5212,45.5848,45.503,45.5575,151185.0
2020-03-10 14:00:00,50.16,50.17,50.07,50.13,124308.0,45.5484,45.5575,45.4667,45.5212,124308.0
2020-03-10 14:05:00,50.13,50.25,50.07,50.23,181422.0,45.5212,45.6302,45.4667,45.612,181422.0
2020-03-10 14:10:00,50.23,50.32,50.17,50.31,270942.0,45.612,45.6937,45.5575,45.6846,270942.0
2020-03-10 14:15:00,50.31,50.37,50.25,50.32,264742.0,45.6846,45.7391,45.6302,45.6937,264742.0
2020-03-10 14:20:00,50.33,50.39,50.22,50.23,407800.0,45.7028,45.7573,45.6029,45.612,407800.0
2020-03-10 14:25:00,50.22,50.49,50.22,50.44,228316.0,45.6029,45.8481,45.6029,45.8027,228316.0
2020-03-10 14:30:00,50.45,50.57,50.42,50.55,181620.0,45.8118,45.9207,45.7845,45.9026,181620.0
2020-03-10 14:35:00,50.54,50.67,50.54,50.58,197139.0,45.8935,46.0116,45.8935,45.9298,197139.0
2020-03-10 14:40:00,50.58,50.81,50.57,50.8,140441.0,45.9298,46.1387,45.9207,46.1296,140441.0
2020-03-10 14:45:00,50.8,51.05,50.75,51.04,461996.0,46.1296,46.3566,46.0842,46.3475,461996.0
2020-03-10 14:50:00,51.05,51.06,50.82,51.04,369568.0,46.3566,46.3657,46.1478,46.3475,369568.0
2020-03-10 14:55:00,51.05,51.07,50.9,50.97,380237.0,46.3566,46.3748,46.2204,46.284,380237.0
2020-03-10 15:00:00,50.99,51.13,50.91,51.1,403896.0,46.3021,46.4293,46.2295,46.402,403896.0
2020-03-10 15:05:00,51.1,51.13,51.04,51.06,321143.0,46.402,46.4293,46.3475,46.3657,321143.0
2020-03-10 15:10:00,51.06,51.15,51.05,51.1,233103.0,46.3657,46.4474,46.3566,46.402,233103.0
2020-03-10 15:15:00,51.1,51.27,51.07,51.26,537268.0,46.402,46.5564,46.3748,46.5473,537268.0
2020-03-10 15:20:00,51.25,51.46,51.25,51.39,797878.0,46.5382,46.7289,46.5382,46.6654,797878.0
2020-03-10 15:25:00,51.38,51.38,51.26,51.29,399368.0,46.6563,46.6563,46.5473,46.5746,399368.0
2020-03-10 15:30:00,51.29,51.4,51.15,51.28,444967.0,46.5746,46.6744,46.4474,46.5655,444967.0
2020-03-10 15:35:00,51.27,51.52,51.25,51.51,484158.0,46.5564,46.7834,46.5382,46.7743,484158.0
2020-03-10 15:40:00,51.5,51.57,51.36,51.36,606816.0,46.7652,46.8288,46.6381,46.6381,606816.0
2020-03-10 15:45:00,51.37,51.47,51.36,51.45,522051.0,46.6472,46.738,46.6381,46.7198,522051.0
2020-03-10 15:50:00,51.44,51.51,51.4,51.49,741230.0,46.7108,46.7743,46.6744,46.7562,741230.0
2020-03-10 15:55:00,51.48,51.49,51.35,51.44,892785.0,46.7471,46.7562,46.629,46.7108,892785.0
2020-03-11 09:30:00,50.41,50.5,50.34,50.45,493163.0,45.7755,45.8572,45.7119,45.8118,493163.0
2020-03-11 09:35:00,50.47,50.53,50.4,50.44,250661.0,45.8299,45.8844,45.7664,45.8027,250661.0
2020-03-11 09:40:00,50.46,50.54,50.36,50.45,163182.0,45.8209,45.8935,45.7301,45.8118,163182.0
2020-03-11 09:45:00,50.45,50.53,50.42,50.43,202971.0,45.8118,45.8844,45.7845,45.7936,202971.0
2020-03-11 09:50:00,50.42,50.5,50.36,50.44,165767.0,45.7845,45.8572,45.7301,45.8027,165767.0
2020-03-11 09:55:00,50.46,50.49,50.37,50.44,143880.0,45.8209,45.8481,45.7391,45.8027,143880.0
2020-03-11 10:00:00,50.45,50.52,50.37,50.49,136460.0,45.8118,45.8753,45.7391,45.8481,136460.0
2020-03-11 10:05:00,50.48,50.64,50.47,50.62,73611.0,45.839,45.9843,45.8299,45.9661,73611.0
2020-03-11 10:10:00,50.62,50.67,50.55,50.62,116221.0,45.9661,46.0116,45.9026,45.9661,116221.0
2020-03-11 10:15:00,50.6,50.62,50.55,50.6,78942.0,45.948,45.9661,45.9026,45.948,78942.0
2020-03-11 10:20:00,50.6,50.61,50.5,50.53,133782.0,45.948,45.9571,45.8572,45.8844,133782.0
2020-03-11 10:25:00,50.54,50.58,50.49,50.51,304663.0,45.8935,45.9298,45.8481,45.8663,304663.0
2020-03-11 10:30:00,50.5,50.52,50.46,50.52,245305.0,45.8572,45.8753,45.8209,45.8753,245305.0
2020-03-11 10:35:00,50.51,50.52,50.4,50.47,105856.0,45.8663,45.8753,45.7664,45.8299,105856.0
2020-03-11 10:40:00,50.46,50.51,50.37,50.37,107542.0,45.8209,45.8663,45.7391,45.7391,107542.0
2020-03-11 10:45:00,50.38,50.48,50.35,50.35,97329.0,45.7482,45.839,45.721,45.721,97329.0
2020-03-11 10:50:00,50.35,50.38,50.3,50.32,104303.0,45.721,45.7482,45.6756,45.6937,104303.0
2020-03-11 10:55:00,50.33,50.38,50.25,50.33,80974.0,45.7028,45.7482,45.6302,45.7028,80974.0
2020-03-11 11:00:00,50.34,50.46,50.3,50.33,260545.0,45.7119,45.8209,45.6756,45.7028,260545.0
2020-03-11 11:05:00,50.33,50.37,50.24,50.35,162441.0,45.7028,45.7391,45.6211,45.721,162441.0
2020-03-11 11:10:00,50.34,50.38,50.28,50.32,184959.0,45.7119,45.7482,45.6574,45.6937,184959.0
2020-03-11 11:15:00,50.31,50.33,50.21,50.23,172628.0,45.6846,45.7028,45.5938,45.612,172628.0
2020-03-11 11:20:00,50.22,50.23,50.09,50.1,125563.0,45.6029,45.612,45.4849,45.494,125563.0
2020-03-11 11:25:00,50.1,50.14,50.06,50.08,135600.0,45.494,45.5303,45.4576,45.4758,135600.0
2020-03-11 11:30:00,50.09,50.17,50.08,50.16,142289.0,45.4849,45.5575,45.4758,45.5484,142289.0
2020-03-11 11:35:00,50.16,50.27,50.1,50.26,121975.0,45.5484,45.6483,45.494,45.6392,121975.0
2020-03-11 11:40:00,50.25,50.31,50.16,50.16,100602.0,45.6302,45.6846,45.5484,45.5484,100602.0
2020-03-11 11:45:00,50.17,50.23,50.13,50.17,141914.0,45.5575,45.612,45.5212,45.5575,141914.0
2020-03-11 11:50:00,50.17,50.19,50.11,50.13,295514.0,45.5575,45.5757,45.503,45.5212,295514.0
2020-03-11 11:55:00,50.13,50.18,50.1,50.17,112512.0,45.5212,45.5666,45.494,45.5575,112512.0
2020-03-11 12:00:00,50.17,50.2,50.09,50.19,97281.0,45.5575,45.5848,45.4849,45.5757,97281.0
2020-03-11 12:05:00,50.18,50.29,50.17,50.28,153751.0,45.5666,45.6665,45.5575,45.6574,153751.0
2020-03-11 12:10:00,50.27,50.31,50.25,50.28,87552.0,45.6483,45.6846,45.6302,45.6574,87552.0
2020-03-11 12:15:00,50.28,50.38,50.27,50.33,66177.0,45.6574,45.7482,45.6483,45.7028,66177.0
2020-03-11 12:20:00,50.33,50.36,50.22,50.22,121520.0,45.7028,45.7301,45.6029,45.6029,121520.0
2020-03-11 12:25:00,50.23,50.23,50.07,50.08,90005.0,45.612,45.612,45.4667,45.4758,90005.0
2020-03-11 12:30:00,50.07,50.12,50.03,50.08,88096.0,45.4667,45.5121,45.4304,45.4758,88096.0
2020-03-11 12:35:00,50.08,50.12,49.97,49.98,103597.0,45.4758,45.5121,45.3759,45.385,103597.0
2020-03-11 12:40:00,49.98,50.02,49.88,49.95,147909.0,45.385,45.4213,45.2942,45.3577,147909.0
2020-03-11 12:45:00,49.95,49.97,49.87,49.89,95151.0,45.3577,45.3759,45.2851,45.3033,95151.0
2020-03-11 12:50:00,49.91,50.01,49.89,49.91,94470.0,45.3214,45.4122,45.3033,45.3214,94470.0
2020-03-11 12:55:00,49.9,49.94,49.84,49.93,109761.0,45.3123,45.3487,45.2579,45.3396,109761.0
2020-03-11 13:00:00,49.93,49.94,49.78,49.79,69270.0,45.3396,45.3487,45.2034,45.2125,69270.0
2020-03-11 13:05:00,49.8,49.84,49.7,49.73,111183.0,45.2215,45.2579,45.1307,45.158,111183.0
2020-03-11 13:10:00,49.73,49.82,49.72,49.79,79478.0,45.158,45.2397,45.1489,45.2125,79478.0
2020-03-11 13:15:00,49.78,49.9,49.78,49.88,79228.0,45.2034,45.3123,45.2034,45.2942,79228.0
2020-03-11 13:20:00,49.88,49.92,49.85,49.86,52627.0,45.2942,45.3305,45.2669,45.276,52627.0
2020-03-11 13:25:00,49.86,50.01,49.84,49.98,57455.0,45.276,45.4122,45.2579,45.385,57455.0
2020-03-11 13:30:00,49.98,50.03,49.96,49.98,69091.0,45.385,45.4304,45.3668,45.385,69091.0
2020-03-11 13:35:00,49.98,49.98,49.88,49.9,61066.0,45.385,45.385,45.2942,45.3123,61066.0
2020-03-11 13:40:00,49.89,49.9,49.81,49.81,48495.0,45.3033,45.3123,45.2306,45.2306,48495.0
2020-03-11 13:45:00,49.81,49.96,49.79,49.93,128604.0,45.2306,45.3668,45.2125,45.3396,128604.0
2020-03-11 13:50:00,49.92,49.93,49.83,49.87,93820.0,45.3305,45.3396,45.2488,45.2851,93820.0
2020-03-11 13:55:00,49.87,49.97,49.86,49.92,59185.0,45.2851,45.3759,45.276,45.3305,59185.0
2020-03-11 14:00:00,49.91,49.95,49.83,49.85,50460.0,45.3214,45.3577,45.2488,45.2669,50460.0
2020-03-11 14:05:00,49.84,49.9,49.75,49.76,126731.0,45.2579,45.3123,45.1761,45.1852,126731.0
2020-03-11 14:10:00,49.76,49.81,49.75,49.77,73555.0,45.1852,45.2306,45.1761,45.1943,73555.0
2020-03-11 14:15:00,49.77,49.87,49.73,49.73,93527.0,45.1943,45.2851,45.158,45.158,93527.0
2020-03-11 14:20:00,49.73,49.76,49.68,49.72,113469.0,45.158,45.1852,45.1126,45.1489,113469.0
2020-03-11 14:25:00,49.71,49.77,49.69,49.71,40325.0,45.1398,45.1943,45.1216,45.1398,40325.0
2020-03-11 14:30:00,49.71,49.85,49.7,49.74,68077.0,45.1398,45.2669,45.1307,45.1671,68077.0
2020-03-11 14:35:00,49.75,49.88,49.73,49.84,87617.0,45.1761,45.2942,45.158,45.2579,87617.0
2020-03-11 14:40:00,49.84,49.95,49.74,49.75,112031.0,45.2579,45.3577,45.1671,45.1761,112031.0
2020-03-11 14:45:00,49.76,49.86,49.74,49.76,44147.0,45.1852,45.276,45.1671,45.1852,44147.0
2020-03-11 14:50:00,49.77,49.83,49.66,49.72,43042.0,45.1943,45.2488,45.0944,45.1489,43042.0
2020-03-11 14:55:00,49.71,49.79,49.71,49.73,43624.0,45.1398,45.2125,45.1398,45.158,43624.0
2020-03-11 15:00:00,49.73,49.76,49.65,49.66,48738.0,45.158,45.1852,45.0853,45.0944,48738.0
2020-03-11 15:05:00,49.67,49.68,49.61,49.63,288184.0,45.1035,45.1126,45.049,45.0672,288184.0
2020-03-11 15:10:00,49.64,49.68,49.54,49.55,96321.0,45.0762,45.1126,44.9854,44.9945,96321.0
2020-03-11 15:15:00,49.55,49.66,49.53,49.61,131055.0,44.9945,45.0944,44.9764,45.049,131055.0
2020-03-11 15:20:00,49.6,49.63,49.53,49.53,86672.0,45.0399,45.0672,44.9764,44.9764,86672.0
2020-03-11 15:25:00,49.54,49.69,49.49,49.68,275016.0,44.9854,45.1216,44.94,45.1126,275016.0
2020-03-11 15:30:00,49.66,49.93,49.63,49.89,289610.0,45.0944,45.3396,45.0672,45.3033,289610.0
2020-03-11 15:35:00,49.89,49.99,49.8,49.92,397959.0,45.3033,45.3941,45.2215,45.3305,397959.0
2020-03-11 15:40:00,49.92,49.99,49.81,49.84,288767.0,45.3305,45.3941,45.2306,45.2579,288767.0
2020-03-11 15:45:00,49.83,49.94,49.76,49.88,365793.0,45.2488,45.3487,45.1852,45.2942,365793.0
2020-03-11 15:50:00,49.87,49.95,49.63,49.8,356483.0,45.2851,45.3577,45.0672,45.2215,356483.0
2020-03-11 15:55:00,49.79,49.87,49.66,49.67,595048.0,45.2125,45.2851,45.0944,45.1035,595048.0
2020-03-12 09:30:00,45.98,46.31,45.76,46.09,349427.0,41.7527,42.0524,41.553,41.8526,349427.0
2020-03-12 09:35:00,46.11,46.19,46.1,46.13,58143.0,41.8708,41.9434,41.8617,41.8889,58143.0
2020-03-12 09:40:00,46.13,46.13,46.13,46.13,0.0,41.8889,41.8889,41.8889,41.8889,0.0
2020-03-12 09:45:00,46.13,46.13,46.13,46.13,0.0,41.8889,41.8889,41.8889,41.8889,0.0
2020-03-12 09:50:00,45.3,45.89,45.0,45.43,218946.0,41.1353,41.671,40.8628,41.2533,218946.0
2020-03-12 09:55:00,45.41,46.3,45.3,45.85,204968.0,41.2351,42.0433,41.1353,41.6347,204968.0
2020-03-12 10:00:00,45.86,45.87,45.48,45.49,95275.0,41.6438,41.6528,41.2987,41.3078,95275.0
2020-03-12 10:05:00,45.5,45.62,45.38,45.5,262520.0,41.3169,41.4258,41.2079,41.3169,262520.0
2020-03-12 10:10:00,45.49,45.68,45.45,45.48,275945.0,41.3078,41.4803,41.2715,41.2987,275945.0
2020-03-12 10:15:00,45.49,45.64,45.36,45.41,454848.0,41.3078,41.444,41.1897,41.2351,454848.0
2020-03-12 10:20:00,45.44,45.57,45.35,45.53,159768.0,41.2624,41.3804,41.1807,41.3441,159768.0
2020-03-12 10:25:00,45.53,45.7,45.51,45.56,331534.0,41.3441,41.4985,41.3259,41.3713,331534.0
2020-03-12 10:30:00,45.57,45.7,45.5,45.59,153039.0,41.3804,41.4985,41.3169,41.3986,153039.0
2020-03-12 10:35:00,45.59,45.71,45.53,45.56,339917.0,41.3986,41.5076,41.3441,41.3713,339917.0
2020-03-12 10:40:00,45.54,45.64,45.49,45.53,426064.0,41.3532,41.444,41.3078,41.3441,426064.0
2020-03-12 10:45:00,45.54,45.59,45.44,45.49,334580.0,41.3532,41.3986,41.2624,41.3078,334580.0
2020-03-12 10:50:00,45.49,45.6,45.47,45.58,184767.0,41.3078,41.4077,41.2896,41.3895,184767.0
2020-03-12 10:55:00,45.57,45.57,45.43,45.43,202032.0,41.3804,41.3804,41.2533,41.2533,202032.0
2020-03-12 11:00:00,45.42,45.42,45.14,45.19,235825.0,41.2442,41.2442,40.99,41.0354,235825.0
2020-03-12 11:05:00,45.19,45.2,45.01,45.01,189937.0,41.0354,41.0444,40.8719,40.8719,189937.0
2020-03-12 11:10:00,45.0,45.0,44.74,44.75,131915.0,40.8628,40.8628,40.6267,40.6358,131915.0
2020-03-12 11:15:00,44.74,45.02,44.74,44.83,404735.0,40.6267,40.881,40.6267,40.7085,404735.0
2020-03-12 11:20:00,44.83,45.0,44.8,44.97,278373.0,40.7085,40.8628,40.6812,40.8356,278373.0
2020-03-12 11:25:00,44.96,45.09,44.91,44.99,165470.0,40.8265,40.9446,40.7811,40.8538,165470.0
2020-03-12 11:30:00,44.98,45.15,44.97,45.02,282297.0,40.8447,40.999,40.8356,40.881,282297.0
2020-03-12 11:35:00,45.02,45.06,44.75,44.79,97285.0,40.881,40.9173,40.6358,40.6721,97285.0
2020-03-12 11:40:00,44.8,44.81,44.57,44.66,92544.0,40.6812,40.6903,40.4724,40.5541,92544.0
2020-03-12 11:45:00,44.66,44.67,44.31,44.31,99476.0,40.5541,40.5632,40.2363,40.2363,99476.0
2020-03-12 11:50:00,44.3,44.3,44.02,44.18,103362.0,40.2272,40.2272,39.9729,40.1182,103362.0
2020-03-12 11:55:00,44.3,44.44,44.19,44.24,52619.0,40.2272,40.3543,40.1273,40.1727,52619.0
2020-03-12 12:00:00,44.25,44.27,44.1,44.19,96293.0,40.1818,40.1999,40.0456,40.1273,96293.0
2020-03-12 12:05:00,44.19,44.23,44.07,44.07,64809.0,40.1273,40.1636,40.0183,40.0183,64809.0
2020-03-12 12:10:00,44.08,44.12,43.83,43.9,79564.0,40.0274,40.0637,39.8004,39.864,79564.0
2020-03-12 12:15:00,43.89,43.93,43.68,43.7,46894.0,39.8549,39.8912,39.6642,39.6824,46894.0
2020-03-12 12:20:00,43.7,44.12,43.69,44.11,34489.0,39.6824,40.0637,39.6733,40.0547,34489.0
2020-03-12 12:25:00,44.12,44.22,44.04,44.08,254218.0,40.0637,40.1545,39.9911,40.0274,254218.0
2020-03-12 12:30:00,44.08,44.09,43.83,43.85,92551.0,40.0274,40.0365,39.8004,39.8186,92551.0
2020-03-12 12:35:00,43.85,44.01,43.77,43.97,88375.0,39.8186,39.9639,39.7459,39.9275,88375.0
2020-03-12 12:40:00,43.96,43.98,43.86,43.91,69354.0,39.9184,39.9366,39.8276,39.873,69354.0
2020-03-12 12:45:00,43.91,43.97,43.78,43.81,58557.0,39.873,39.9275,39.755,39.7822,58557.0
2020-03-12 12:50:00,43.81,44.62,43.8,44.46,65807.0,39.7822,40.5178,39.7732,40.3725,65807.0
2020-03-12 12:55:00,44.44,45.24,44.39,45.13,78203.0,40.3543,41.0808,40.3089,40.9809,78203.0
2020-03-12 13:00:00,45.11,45.58,44.83,45.49,46330.0,40.9627,41.3895,40.7085,41.3078,46330.0
2020-03-12 13:05:00,45.58,45.74,45.3,45.51,64437.0,41.3895,41.5348,41.1353,41.3259,64437.0
2020-03-12 13:10:00,45.51,45.55,44.7,45.09,67270.0,41.3259,41.3623,40.5904,40.9446,67270.0
2020-03-12 13:15:00,45.07,45.13,45.01,45.01,108964.0,40.9264,40.9809,40.8719,40.8719,108964.0
2020-03-12 13:20:00,44.98,45.19,44.95,45.14,82316.0,40.8447,41.0354,40.8174,40.99,82316.0
2020-03-12 13:25:00,45.1,45.14,45.03,45.11,158195.0,40.9536,40.99,40.8901,40.9627,158195.0
2020-03-12 13:30:00,45.11,45.18,45.04,45.12,230385.0,40.9627,41.0263,40.8992,40.9718,230385.0
2020-03-12 13:35:00,45.12,45.12,44.58,44.58,449196.0,40.9718,40.9718,40.4814,40.4814,449196.0
2020-03-12 13:40:00,44.57,44.69,44.52,44.63,94718.0,40.4724,40.5813,40.427,40.5269,94718.0
2020-03-12 13:45:00,44.64,44.92,44.54,44.84,101767.0,40.5359,40.7902,40.4451,40.7175,101767.0
2020-03-12 13:50:00,44.83,44.93,44.63,44.65,52920.0,40.7085,40.7993,40.5269,40.545,52920.0
2020-03-12 13:55:00,44.67,45.01,44.67,45.01,219395.0,40.5632,40.8719,40.5632,40.8719,219395.0
2020-03-12 14:00:00,45.03,45.14,44.79,44.9,47535.0,40.8901,40.99,40.6721,40.772,47535.0
2020-03-12 14:05:00,44.93,44.96,44.77,44.87,24683.0,40.7993,40.8265,40.654,40.7448,24683.0
2020-03-12 14:10:00,44.89,44.94,44.63,44.64,81844.0,40.7629,40.8084,40.5269,40.5359,81844.0
2020-03-12 14:15:00,44.63,44.72,44.53,44.55,46979.0,40.5269,40.6086,40.436,40.4542,46979.0
2020-03-12 14:20:00,44.54,44.56,44.38,44.4,53836.0,40.4451,40.4633,40.2998,40.318,53836.0
2020-03-12 14:25:00,44.41,44.69,44.34,44.6,133143.0,40.3271,40.5813,40.2635,40.4996,133143.0
2020-03-12 14:30:00,44.59,44.64,44.51,44.53,110137.0,40.4905,40.5359,40.4179,40.436,110137.0
2020-03-12 14:35:00,44.56,44.62,44.51,44.59,141978.0,40.4633,40.5178,40.4179,40.4905,141978.0
2020-03-12 14:40:00,44.59,44.79,44.58,44.69,244243.0,40.4905,40.6721,40.4814,40.5813,244243.0
2020-03-12 14:45:00,44.7,45.04,44.7,45.02,39354.0,40.5904,40.8992,40.5904,40.881,39354.0
2020-03-12 14:50:00,45.04,45.2,44.77,44.78,88937.0,40.8992,41.0444,40.654,40.6631,88937.0
2020-03-12 14:55:00,44.78,44.92,44.69,44.71,1275907.0,40.6631,40.7902,40.5813,40.5995,1275907.0
2020-03-12 15:00:00,44.71,44.92,44.71,44.9,193768.0,40.5995,40.7902,40.5995,40.772,193768.0
2020-03-12 15:05:00,44.9,45.03,44.9,45.01,886443.0,40.772,40.8901,40.772,40.8719,886443.0
2020-03-12 15:10:00,45.01,45.15,44.91,44.93,689860.0,40.8719,40.999,40.7811,40.7993,689860.0
2020-03-12 15:15:00,44.93,44.96,44.89,44.96,404492.0,40.7993,40.8265,40.7629,40.8265,404492.0
2020-03-12 15:20:00,44.96,45.03,44.86,44.92,703719.0,40.8265,40.8901,40.7357,40.7902,703719.0
2020-03-12 15:25:00,44.91,44.95,44.89,44.93,323975.0,40.7811,40.8174,40.7629,40.7993,323975.0
2020-03-12 15:30:00,44.93,44.98,44.89,44.89,643799.0,40.7993,40.8447,40.7629,40.7629,643799.0
2020-03-12 15:35:00,44.9,44.97,44.89,44.91,444605.0,40.772,40.8356,40.7629,40.7811,444605.0
2020-03-12 15:40:00,44.91,45.0,44.88,44.95,548974.0,40.7811,40.8628,40.7539,40.8174,548974.0
2020-03-12 15:45:00,44.96,45.16,44.96,45.15,485180.0,40.8265,41.0081,40.8265,40.999,485180.0
2020-03-12 15:50:00,45.16,45.34,45.12,45.21,702086.0,41.0081,41.1716,40.9718,41.0535,702086.0
2020-03-12 15:55:00,45.2,45.2,44.68,44.77,900961.0,41.0444,41.0444,40.5723,40.654,900961.0
2020-03-13 09:30:00,46.81,46.91,46.21,46.21,494274.0,42.5064,42.5972,41.9616,41.9616,494274.0
2020-03-13 09:35:00,46.22,46.32,45.98,46.0,283951.0,41.9707,42.0615,41.7527,41.7709,283951.0
2020-03-13 09:40:00,46.0,46.05,45.7,45.96,191430.0,41.7709,41.8163,41.4985,41.7346,191430.0
2020-03-13 09:45:00,45.96,46.18,45.91,46.09,216943.0,41.7346,41.9343,41.6892,41.8526,216943.0
2020-03-13 09:50:00,46.09,46.09,45.74,45.87,144720.0,41.8526,41.8526,41.5348,41.6528,144720.0
2020-03-13 09:55:00,45.85,45.95,45.74,45.91,62973.0,41.6347,41.7255,41.5348,41.6892,62973.0
2020-03-13 10:00:00,45.89,46.19,45.73,46.06,213667.0,41.671,41.9434,41.5257,41.8254,213667.0
2020-03-13 10:05:00,46.01,46.09,45.93,45.95,73248.0,41.78,41.8526,41.7073,41.7255,73248.0
2020-03-13 10:10:00,45.93,46.04,45.85,45.9,124888.0,41.7073,41.8072,41.6347,41.6801,124888.0
2020-03-13 10:15:00,45.89,46.22,45.85,46.15,192970.0,41.671,41.9707,41.6347,41.9071,192970.0
2020-03-13 10:20:00,46.18,46.22,46.07,46.12,166823.0,41.9343,41.9707,41.8345,41.8799,166823.0
2020-03-13 10:25:00,46.11,46.24,45.96,46.03,269006.0,41.8708,41.9888,41.7346,41.7981,269006.0
2020-03-13 10:30:00,46.02,46.15,45.93,46.02,242788.0,41.7891,41.9071,41.7073,41.7891,242788.0
2020-03-13 10:35:00,46.0,46.01,45.74,45.8,509050.0,41.7709,41.78,41.5348,41.5893,509050.0
2020-03-13 10:40:00,45.8,45.8,45.55,45.66,113290.0,41.5893,41.5893,41.3623,41.4622,113290.0
2020-03-13 10:45:00,45.64,45.73,45.59,45.6,110554.0,41.444,41.5257,41.3986,41.4077,110554.0
2020-03-13 10:50:00,45.59,45.67,45.56,45.57,174922.0,41.3986,41.4712,41.3713,41.3804,174922.0
2020-03-13 10:55:00,45.57,45.58,45.03,45.11,159787.0,41.3804,41.3895,40.8901,40.9627,159787.0
2020-03-13 11:00:00,45.11,45.42,45.11,45.28,117877.0,40.9627,41.2442,40.9627,41.1171,117877.0
2020-03-13 11:05:00,45.24,45.35,45.15,45.32,40586.0,41.0808,41.1807,40.999,41.1534,40586.0
2020-03-13 11:10:00,45.31,45.34,45.14,45.3,100977.0,41.1443,41.1716,40.99,41.1353,100977.0
2020-03-13 11:15:00,45.3,45.32,45.09,45.2,165572.0,41.1353,41.1534,40.9446,41.0444,165572.0
2020-03-13 11:20:00,45.2,45.29,45.02,45.02,43037.0,41.0444,41.1262,40.881,40.881,43037.0
2020-03-13 11:25:00,45.01,45.04,44.66,44.69,65202.0,40.8719,40.8992,40.5541,40.5813,65202.0
2020-03-13 11:30:00,44.66,44.85,44.44,44.49,86629.0,40.5541,40.7266,40.3543,40.3997,86629.0
2020-03-13 11:35:00,44.49,44.76,44.44,44.47,96730.0,40.3997,40.6449,40.3543,40.3816,96730.0
2020-03-13 11:40:00,44.47,44.48,44.31,44.4,92601.0,40.3816,40.3906,40.2363,40.318,92601.0
2020-03-13 11:45:00,44.41,44.46,44.16,44.2,101759.0,40.3271,40.3725,40.1001,40.1364,101759.0
2020-03-13 11:50:00,44.2,44.49,44.19,44.49,340307.0,40.1364,40.3997,40.1273,40.3997,340307.0
2020-03-13 11:55:00,44.49,45.0,44.48,44.67,121478.0,40.3997,40.8628,40.3906,40.5632,121478.0
2020-03-13 12:00:00,44.65,44.67,44.31,44.42,176115.0,40.545,40.5632,40.2363,40.3362,176115.0
2020-03-13 12:05:00,44.41,44.66,44.31,44.62,221807.0,40.3271,40.5541,40.2363,40.5178,221807.0
2020-03-13 12:10:00,44.59,44.64,44.41,44.63,61297.0,40.4905,40.5359,40.3271,40.5269,61297.0
2020-03-13 12:15:00,44.62,44.77,44.53,44.61,69674.0,40.5178,40.654,40.436,40.5087,69674.0
2020-03-13 12:20:00,44.62,44.72,44.6,44.6,26479.0,40.5178,40.6086,40.4996,40.4996,26479.0
2020-03-13 12:25:00,44.58,44.69,44.52,44.62,84930.0,40.4814,40.5813,40.427,40.5178,84930.0
2020-03-13 12:30:00,44.61,45.09,44.61,44.91,69993.0,40.5087,40.9446,40.5087,40.7811,69993.0
2020-03-13 12:35:00,44.9,44.95,44.79,44.86,46329.0,40.772,40.8174,40.6721,40.7357,46329.0
2020-03-13 12:40:00,44.84,45.2,44.84,45.11,160213.0,40.7175,41.0444,40.7175,40.9627,160213.0
2020-03-13 12:45:00,45.1,45.16,45.01,45.09,34311.0,40.9536,41.0081,40.8719,40.9446,34311.0
2020-03-13 12:50:00,45.09,45.29,45.09,45.16,32933.0,40.9446,41.1262,40.9446,41.0081,32933.0
2020-03-13 12:55:00,45.15,45.15,44.76,44.8,79559.0,40.999,40.999,40.6449,40.6812,79559.0
2020-03-13 13:00:00,44.81,45.0,44.75,44.85,86352.0,40.6903,40.8628,40.6358,40.7266,86352.0
2020-03-13 13:05:00,44.86,44.88,44.78,44.82,168967.0,40.7357,40.7539,40.6631,40.6994,168967.0
2020-03-13 13:10:00,44.82,44.95,44.74,44.89,47199.0,40.6994,40.8174,40.6267,40.7629,47199.0
2020-03-13 13:15:00,44.9,44.96,44.83,44.92,113694.0,40.772,40.8265,40.7085,40.7902,113694.0
2020-03-13 13:20:00,44.93,45.25,44.89,45.25,175894.0,40.7993,41.0898,40.7629,41.0898,175894.0
2020-03-13 13:25:00,45.25,45.34,45.15,45.22,298872.0,41.0898,41.1716,40.999,41.0626,298872.0
2020-03-13 13:30:00,45.22,45.36,45.16,45.16,57967.0,41.0626,41.1897,41.0081,41.0081,57967.0
2020-03-13 13:35:00,45.16,45.18,44.98,45.18,52144.0,41.0081,41.0263,40.8447,41.0263,52144.0
2020-03-13 13:40:00,45.18,45.37,45.18,45.25,46172.0,41.0263,41.1988,41.0263,41.0898,46172.0
2020-03-13 13:45:00,45.26,45.52,45.26,45.52,102332.0,41.0989,41.335,41.0989,41.335,102332.0
2020-03-13 13:50:00,45.52,45.61,45.47,45.56,57021.0,41.335,41.4168,41.2896,41.3713,57021.0
2020-03-13 13:55:00,45.54,45.6,45.39,45.57,174600.0,41.3532,41.4077,41.217,41.3804,174600.0
2020-03-13 14:00:00,45.57,45.57,45.29,45.37,79662.0,41.3804,41.3804,41.1262,41.1988,79662.0
2020-03-13 14:05:00,45.35,45.46,45.07,45.2,61387.0,41.1807,41.2805,40.9264,41.0444,61387.0
2020-03-13 14:10:00,45.2,45.31,45.15,45.17,72054.0,41.0444,41.1443,40.999,41.0172,72054.0
2020-03-13 14:15:00,45.17,45.38,45.17,45.26,60776.0,41.0172,41.2079,41.0172,41.0989,60776.0
2020-03-13 14:20:00,45.28,45.32,45.1,45.25,42345.0,41.1171,41.1534,40.9536,41.0898,42345.0
2020-03-13 14:25:00,45.22,45.25,45.1,45.11,44144.0,41.0626,41.0898,40.9536,40.9627,44144.0
2020-03-13 14:30:00,45.1,45.14,44.94,45.12,93736.0,40.9536,40.99,40.8084,40.9718,93736.0
2020-03-13 14:35:00,45.14,45.17,44.9,44.92,47202.0,40.99,41.0172,40.772,40.7902,47202.0
2020-03-13 14:40:00,44.91,45.28,44.86,45.27,77755.0,40.7811,41.1171,40.7357,41.108,77755.0
2020-03-13 14:45:00,45.28,45.28,45.05,45.11,66807.0,41.1171,41.1171,40.9082,40.9627,66807.0
2020-03-13 14:50:00,45.11,45.21,45.05,45.14,52822.0,40.9627,41.0535,40.9082,40.99,52822.0
2020-03-13 14:55:00,45.13,45.22,45.1,45.17,39356.0,40.9809,41.0626,40.9536,41.0172,39356.0
2020-03-13 15:00:00,45.18,45.38,45.16,45.38,83781.0,41.0263,41.2079,41.0081,41.2079,83781.0
2020-03-13 15:05:00,45.38,45.45,45.22,45.27,65970.0,41.2079,41.2715,41.0626,41.108,65970.0
2020-03-13 15:10:00,45.27,45.31,45.1,45.28,88003.0,41.108,41.1443,40.9536,41.1171,88003.0
2020-03-13 15:15:00,45.28,45.31,45.21,45.22,93757.0,41.1171,41.1443,41.0535,41.0626,93757.0
2020-03-13 15:20:00,45.22,45.37,45.15,45.28,98400.0,41.0626,41.1988,40.999,41.1171,98400.0
2020-03-13 15:25:00,45.28,45.5,45.27,45.43,81014.0,41.1171,41.3169,41.108,41.2533,81014.0
2020-03-13 15:30:00,45.43,45.47,44.98,45.21,363573.0,41.2533,41.2896,40.8447,41.0535,363573.0
2020-03-13 15:35:00,45.23,45.47,45.06,45.44,261760.0,41.0717,41.2896,40.9173,41.2624,261760.0
2020-03-13 15:40:00,45.42,45.63,45.28,45.55,159156.0,41.2442,41.4349,41.1171,41.3623,159156.0
2020-03-13 15:45:00,45.55,45.81,45.55,45.75,224966.0,41.3623,41.5984,41.3623,41.5439,224966.0
2020-03-13 15:50:00,45.76,46.16,45.76,46.13,324949.0,41.553,41.9162,41.553,41.8889,324949.0
2020-03-13 15:55:00,46.12,46.33,45.92,46.24,656937.0,41.8799,42.0706,41.6983,41.9888,656937.0
2020-03-16 09:30:00,42.73,42.84,42.72,42.84,46765.0,38.8015,38.9014,38.7925,38.9014,46765.0
2020-03-16 09:35:00,42.84,42.84,42.84,42.84,0.0,38.9014,38.9014,38.9014,38.9014,0.0
2020-03-16 09:40:00,42.84,42.84,42.84,42.84,0.0,38.9014,38.9014,38.9014,38.9014,0.0
2020-03-16 09:45:00,41.83,42.72,41.61,42.56,229419.0,37.9843,38.7925,37.7845,38.6472,229419.0
2020-03-16 09:50:00,42.56,43.12,42.51,43.05,543986.0,38.6472,39.1557,38.6018,39.0921,543986.0
2020-03-16 09:55:00,43.01,43.19,42.79,43.07,103484.0,39.0558,39.2192,38.856,39.1103,103484.0
2020-03-16 10:00:00,43.0,43.09,42.65,42.75,204021.0,39.0467,39.1284,38.7289,38.8197,204021.0
2020-03-16 10:05:00,42.79,43.01,42.75,43.01,106358.0,38.856,39.0558,38.8197,39.0558,106358.0
2020-03-16 10:10:00,43.02,43.12,42.81,42.89,124233.0,39.0649,39.1557,38.8742,38.9468,124233.0
2020-03-16 10:15:00,42.89,42.92,42.71,42.74,97079.0,38.9468,38.9741,38.7834,38.8106,97079.0
2020-03-16 10:20:00,42.74,42.96,42.68,42.95,47984.0,38.8106,39.0104,38.7561,39.0013,47984.0
2020-03-16 10:25:00,42.97,43.09,42.89,42.95,49125.0,39.0195,39.1284,38.9468,39.0013,49125.0
2020-03-16 10:30:00,42.95,43.33,42.95,43.33,153648.0,39.0013,39.3464,39.0013,39.3464,153648.0
2020-03-16 10:35:00,43.37,43.47,43.22,43.39,135043.0,39.3827,39.4735,39.2465,39.4009,135043.0
2020-03-16 10:40:00,43.39,43.45,43.23,43.42,58244.0,39.4009,39.4553,39.2556,39.4281,58244.0
2020-03-16 10:45:00,43.43,43.64,43.43,43.45,63613.0,39.4372,39.6279,39.4372,39.4553,63613.0
2020-03-16 10:50:00,43.46,43.46,43.24,43.36,87362.0,39.4644,39.4644,39.2646,39.3736,87362.0
2020-03-16 10:55:00,43.39,43.43,43.09,43.24,122693.0,39.4009,39.4372,39.1284,39.2646,122693.0
2020-03-16 11:00:00,43.26,43.36,43.16,43.26,59954.0,39.2828,39.3736,39.192,39.2828,59954.0
2020-03-16 11:05:00,43.24,43.67,43.24,43.67,219112.0,39.2646,39.6551,39.2646,39.6551,219112.0
2020-03-16 11:10:00,43.67,43.9,43.64,43.75,105878.0,39.6551,39.864,39.6279,39.7278,105878.0
2020-03-16 11:15:00,43.74,44.09,43.74,44.04,115942.0,39.7187,40.0365,39.7187,39.9911,115942.0
2020-03-16 11:20:00,44.03,44.29,44.03,44.27,135538.0,39.982,40.2181,39.982,40.1999,135538.0
2020-03-16 11:25:00,44.27,44.28,44.07,44.22,172065.0,40.1999,40.209,40.0183,40.1545,172065.0
2020-03-16 11:30:00,44.22,44.29,43.74,43.75,172753.0,40.1545,40.2181,39.7187,39.7278,172753.0
2020-03-16 11:35:00,43.76,44.02,43.76,43.88,165323.0,39.7368,39.9729,39.7368,39.8458,165323.0
2020-03-16 11:40:00,43.88,43.9,43.59,43.63,53050.0,39.8458,39.864,39.5825,39.6188,53050.0
2020-03-16 11:45:00,43.63,43.81,43.55,43.78,119152.0,39.6188,39.7822,39.5461,39.755,119152.0
2020-03-16 11:50:00,43.8,43.9,43.72,43.83,107565.0,39.7732,39.864,39.7005,39.8004,107565.0
2020-03-16 11:55:00,43.83,44.09,43.77,44.09,153397.0,39.8004,40.0365,39.7459,40.0365,153397.0
2020-03-16 12:00:00,44.08,44.34,44.02,44.34,108371.0,40.0274,40.2635,39.9729,40.2635,108371.0
2020-03-16 12:05:00,44.33,44.37,44.19,44.35,78880.0,40.2544,40.2908,40.1273,40.2726,78880.0
2020-03-16 12:10:00,44.34,44.4,44.07,44.07,92899.0,40.2635,40.318,40.0183,40.0183,92899.0
2020-03-16 12:15:00,44.07,44.09,43.88,43.88,181344.0,40.0183,40.0365,39.8458,39.8458,181344.0
2020-03-16 12:20:00,43.87,43.87,43.67,43.69,142173.0,39.8367,39.8367,39.6551,39.6733,142173.0
2020-03-16 12:25:00,43.71,43.89,43.66,43.76,94624.0,39.6914,39.8549,39.646,39.7368,94624.0
2020-03-16 12:30:00,43.76,43.86,43.71,43.84,49873.0,39.7368,39.8276,39.6914,39.8095,49873.0
2020-03-16 12:35:00,43.82,44.11,43.81,43.89,131915.0,39.7913,40.0547,39.7822,39.8549,131915.0
2020-03-16 12:40:00,43.92,43.97,43.83,43.93,75922.0,39.8821,39.9275,39.8004,39.8912,75922.0
2020-03-16 12:45:00,43.93,43.95,43.7,43.71,55958.0,39.8912,39.9094,39.6824,39.6914,55958.0
2020-03-16 12:50:00,43.7,43.7,43.53,43.58,21631.0,39.6824,39.6824,39.528,39.5734,21631.0
2020-03-16 12:55:00,43.57,43.66,43.57,43.6,97625.0,39.5643,39.646,39.5643,39.5915,97625.0
2020-03-16 13:00:00,43.58,43.74,43.55,43.65,52656.0,39.5734,39.7187,39.5461,39.6369,52656.0
2020-03-16 13:05:00,43.64,43.64,43.49,43.55,44803.0,39.6279,39.6279,39.4917,39.5461,44803.0
2020-03-16 13:10:00,43.55,43.87,43.53,43.75,85647.0,39.5461,39.8367,39.528,39.7278,85647.0
2020-03-16 13:15:00,43.73,43.73,43.52,43.56,51281.0,39.7096,39.7096,39.5189,39.5552,51281.0
2020-03-16 13:20:00,43.55,43.74,43.47,43.73,39712.0,39.5461,39.7187,39.4735,39.7096,39712.0
2020-03-16 13:25:00,43.71,43.71,43.6,43.66,33077.0,39.6914,39.6914,39.5915,39.646,33077.0
2020-03-16 13:30:00,43.61,43.61,43.48,43.55,24511.0,39.6006,39.6006,39.4826,39.5461,24511.0
2020-03-16 13:35:00,43.54,43.56,43.41,43.49,25043.0,39.5371,39.5552,39.419,39.4917,25043.0
2020-03-16 13:40:00,43.48,43.49,43.33,43.39,103857.0,39.4826,39.4917,39.3464,39.4009,103857.0
2020-03-16 13:45:00,43.36,43.5,43.35,43.4,31176.0,39.3736,39.5007,39.3645,39.4099,31176.0
2020-03-16 13:50:00,43.4,43.41,43.29,43.34,33242.0,39.4099,39.419,39.31,39.3554,33242.0
2020-03-16 13:55:00,43.32,43.48,43.31,43.38,29451.0,39.3373,39.4826,39.3282,39.3918,29451.0
2020-03-16 14:00:00,43.36,43.36,43.1,43.18,55290.0,39.3736,39.3736,39.1375,39.2102,55290.0
2020-03-16 14:05:00,43.18,43.27,43.09,43.11,68662.0,39.2102,39.2919,39.1284,39.1466,68662.0
2020-03-16 14:10:00,43.11,43.22,43.09,43.22,53137.0,39.1466,39.2465,39.1284,39.2465,53137.0
2020-03-16 14:15:00,43.22,43.26,42.99,43.02,45281.0,39.2465,39.2828,39.0376,39.0649,45281.0
2020-03-16 14:20:00,43.01,43.06,42.94,42.95,25954.0,39.0558,39.1012,38.9922,39.0013,25954.0
2020-03-16 14:25:00,42.95,43.06,42.9,43.06,32621.0,39.0013,39.1012,38.9559,39.1012,32621.0
2020-03-16 14:30:00,43.07,43.56,43.04,43.52,85993.0,39.1103,39.5552,39.083,39.5189,85993.0
2020-03-16 14:35:00,43.51,43.64,43.27,43.29,77419.0,39.5098,39.6279,39.2919,39.31,77419.0
2020-03-16 14:40:00,43.28,43.28,43.18,43.27,49144.0,39.301,39.301,39.2102,39.2919,49144.0
2020-03-16 14:45:00,43.28,43.37,43.12,43.22,84297.0,39.301,39.3827,39.1557,39.2465,84297.0
2020-03-16 14:50:00,43.22,43.47,43.19,43.3,56610.0,39.2465,39.4735,39.2192,39.3191,56610.0
2020-03-16 14:55:00,43.28,43.47,43.2,43.37,31547.0,39.301,39.4735,39.2283,39.3827,31547.0
2020-03-16 15:00:00,43.4,43.64,43.33,43.39,76465.0,39.4099,39.6279,39.3464,39.4009,76465.0
2020-03-16 15:05:00,43.4,43.55,43.36,43.48,56159.0,39.4099,39.5461,39.3736,39.4826,56159.0
2020-03-16 15:10:00,43.47,43.54,43.33,43.35,66731.0,39.4735,39.5371,39.3464,39.3645,66731.0
2020-03-16 15:15:00,43.34,43.58,43.34,43.47,100545.0,39.3554,39.5734,39.3554,39.4735,100545.0
2020-03-16 15:20:00,43.47,43.56,43.37,43.44,153961.0,39.4735,39.5552,39.3827,39.4463,153961.0
2020-03-16 15:25:00,43.45,43.53,43.27,43.37,141701.0,39.4553,39.528,39.2919,39.3827,141701.0
2020-03-16 15:30:00,43.38,43.38,42.89,43.02,954376.0,39.3918,39.3918,38.9468,39.0649,954376.0
2020-03-16 15:35:00,43.02,43.04,42.79,42.89,141826.0,39.0649,39.083,38.856,38.9468,141826.0
2020-03-16 15:40:00,42.9,43.28,42.86,43.28,219899.0,38.9559,39.301,38.9196,39.301,219899.0
2020-03-16 15:45:00,43.28,43.39,43.13,43.17,214222.0,39.301,39.4009,39.1648,39.2011,214222.0
2020-03-16 15:50:00,43.18,43.25,43.04,43.21,187533.0,39.2102,39.2737,39.083,39.2374,187533.0
2020-03-16 15:55:00,43.22,43.34,43.03,43.26,261191.0,39.2465,39.3554,39.074,39.2828,261191.0
2020-03-17 09:30:00,44.5,44.8,44.21,44.34,291978.0,40.4088,40.6812,40.1455,40.2635,291978.0
2020-03-17 09:35:00,44.35,44.36,44.04,44.04,170246.0,40.2726,40.2817,39.9911,39.9911,170246.0
2020-03-17 09:40:00,44.02,44.13,43.9,43.95,89668.0,39.9729,40.0728,39.864,39.9094,89668.0
2020-03-17 09:45:00,43.95,44.23,43.94,44.03,259910.0,39.9094,40.1636,39.9003,39.982,259910.0
2020-03-17 09:50:00,44.02,44.04,43.84,43.84,195635.0,39.9729,39.9911,39.8095,39.8095,195635.0
2020-03-17 09:55:00,43.84,44.03,43.81,43.89,257022.0,39.8095,39.982,39.7822,39.8549,257022.0
2020-03-17 10:00:00,43.89,44.06,43.78,43.99,126181.0,39.8549,40.0093,39.755,39.9457,126181.0
2020-03-17 10:05:00,44.01,44.14,43.93,44.05,91722.0,39.9639,40.0819,39.8912,40.0002,91722.0
2020-03-17 10:10:00,44.04,44.27,44.04,44.19,64974.0,39.9911,40.1999,39.9911,40.1273,64974.0
2020-03-17 10:15:00,44.22,44.38,44.13,44.3,77059.0,40.1545,40.2998,40.0728,40.2272,77059.0
2020-03-17 10:20:00,44.3,44.34,44.19,44.21,66275.0,40.2272,40.2635,40.1273,40.1455,66275.0
2020-03-17 10:25:00,44.21,44.5,44.2,44.44,139957.0,40.1455,40.4088,40.1364,40.3543,139957.0
2020-03-17 10:30:00,44.44,44.58,44.31,44.35,165966.0,40.3543,40.4814,40.2363,40.2726,165966.0
2020-03-17 10:35:00,44.36,44.47,44.18,44.23,91931.0,40.2817,40.3816,40.1182,40.1636,91931.0
2020-03-17 10:40:00,44.24,44.33,44.14,44.3,109647.0,40.1727,40.2544,40.0819,40.2272,109647.0
2020-03-17 10:45:00,44.31,44.6,44.31,44.49,286149.0,40.2363,40.4996,40.2363,40.3997,286149.0
2020-03-17 10:50:00,44.5,44.5,44.33,44.44,90081.0,40.4088,40.4088,40.2544,40.3543,90081.0
2020-03-17 10:55:00,44.44,44.63,44.35,44.6,163790.0,40.3543,40.5269,40.2726,40.4996,163790.0
2020-03-17 11:00:00,44.59,44.69,44.52,44.62,154616.0,40.4905,40.5813,40.427,40.5178,154616.0
2020-03-17 11:05:00,44.62,44.99,44.6,44.93,288554.0,40.5178,40.8538,40.4996,40.7993,288554.0
2020-03-17 11:10:00,44.93,45.13,44.93,45.13,209435.0,40.7993,40.9809,40.7993,40.9809,209435.0
2020-03-17 11:15:00,45.09,45.22,44.96,45.22,128853.0,40.9446,41.0626,40.8265,41.0626,128853.0
2020-03-17 11:20:00,45.22,45.24,45.05,45.1,65921.0,41.0626,41.0808,40.9082,40.9536,65921.0
2020-03-17 11:25:00,45.09,45.24,45.09,45.12,229285.0,40.9446,41.0808,40.9446,40.9718,229285.0
2020-03-17 11:30:00,45.11,45.23,45.09,45.13,178905.0,40.9627,41.0717,40.9446,40.9809,178905.0
2020-03-17 11:35:00,45.13,45.16,44.81,44.85,191990.0,40.9809,41.0081,40.6903,40.7266,191990.0
2020-03-17 11:40:00,44.87,44.98,44.84,44.9,64016.0,40.7448,40.8447,40.7175,40.772,64016.0
2020-03-17 11:45:00,44.92,45.12,44.92,45.11,52957.0,40.7902,40.9718,40.7902,40.9627,52957.0
2020-03-17 11:50:00,45.1,45.22,45.06,45.18,97669.0,40.9536,41.0626,40.9173,41.0263,97669.0
2020-03-17 11:55:00,45.2,45.23,44.99,45.14,138706.0,41.0444,41.0717,40.8538,40.99,138706.0
2020-03-17 12:00:00,45.14,45.31,45.14,45.25,61366.0,40.99,41.1443,40.99,41.0898,61366.0
2020-03-17 12:05:00,45.26,45.54,45.26,45.53,159427.0,41.0989,41.3532,41.0989,41.3441,159427.0
2020-03-17 12:10:00,45.52,45.67,45.44,45.63,68317.0,41.335,41.4712,41.2624,41.4349,68317.0
2020-03-17 12:15:00,45.62,45.62,45.29,45.37,118166.0,41.4258,41.4258,41.1262,41.1988,118166.0
2020-03-17 12:20:00,45.4,45.42,45.06,45.17,220655.0,41.2261,41.2442,40.9173,41.0172,220655.0
2020-03-17 12:25:00,45.16,45.17,45.01,45.1,169448.0,41.0081,41.0172,40.8719,40.9536,169448.0
2020-03-17 12:30:00,45.09,45.21,45.01,45.09,167411.0,40.9446,41.0535,40.8719,40.9446,167411.0
2020-03-17 12:35:00,45.09,45.09,44.96,44.99,112902.0,40.9446,40.9446,40.8265,40.8538,112902.0
2020-03-17 12:40:00,45.0,45.04,44.92,44.99,60008.0,40.8628,40.8992,40.7902,40.8538,60008.0
2020-03-17 12:45:00,45.0,45.06,44.96,45.01,49134.0,40.8628,40.9173,40.8265,40.8719,49134.0
2020-03-17 12:50:00,45.01,45.01,44.82,44.9,106781.0,40.8719,40.8719,40.6994,40.772,106781.0
2020-03-17 12:55:00,44.9,45.06,44.89,45.06,61997.0,40.772,40.9173,40.7629,40.9173,61997.0
2020-03-17 13:00:00,45.08,45.1,44.95,44.96,74886.0,40.9355,40.9536,40.8174,40.8265,74886.0
2020-03-17 13:05:00,45.02,45.09,44.86,44.88,70310.0,40.881,40.9446,40.7357,40.7539,70310.0
2020-03-17 13:10:00,44.88,44.88,44.6,44.62,125350.0,40.7539,40.7539,40.4996,40.5178,125350.0
2020-03-17 13:15:00,44.61,44.79,44.56,44.77,124171.0,40.5087,40.6721,40.4633,40.654,124171.0
2020-03-17 13:20:00,44.75,44.88,44.7,44.79,93935.0,40.6358,40.7539,40.5904,40.6721,93935.0
2020-03-17 13:25:00,44.81,44.91,44.75,44.89,65063.0,40.6903,40.7811,40.6358,40.7629,65063.0
2020-03-17 13:30:00,44.89,45.02,44.8,44.99,64021.0,40.7629,40.881,40.6812,40.8538,64021.0
2020-03-17 13:35:00,44.98,45.02,44.85,45.02,104377.0,40.8447,40.881,40.7266,40.881,104377.0
2020-03-17 13:40:00,45.02,45.08,44.94,45.05,84684.0,40.881,40.9355,40.8084,40.9082,84684.0
2020-03-17 13:45:00,45.04,45.18,45.02,45.15,53234.0,40.8992,41.0263,40.881,40.999,53234.0
2020-03-17 13:50:00,45.15,45.2,44.97,44.99,118486.0,40.999,41.0444,40.8356,40.8538,118486.0
2020-03-17 13:55:00,44.99,45.08,44.95,45.02,213230.0,40.8538,40.9355,40.8174,40.881,213230.0
2020-03-17 14:00:00,45.02,45.1,44.95,45.08,120495.0,40.881,40.9536,40.8174,40.9355,120495.0
2020-03-17 14:05:00,45.08,45.26,45.06,45.24,48517.0,40.9355,41.0989,40.9173,41.0808,48517.0
2020-03-17 14:10:00,45.25,45.37,45.22,45.37,88627.0,41.0898,41.1988,41.0626,41.1988,88627.0
2020-03-17 14:15:00,45.38,45.48,45.3,45.46,88047.0,41.2079,41.2987,41.1353,41.2805,88047.0
2020-03-17 14:20:00,45.47,45.5,45.2,45.3,234637.0,41.2896,41.3169,41.0444,41.1353,234637.0
2020-03-17 14:25:00,45.31,45.51,45.29,45.48,165517.0,41.1443,41.3259,41.1262,41.2987,165517.0
2020-03-17 14:30:00,45.51,45.63,45.51,45.6,89765.0,41.3259,41.4349,41.3259,41.4077,89765.0
2020-03-17 14:35:00,45.6,45.65,45.44,45.55,154071.0,41.4077,41.4531,41.2624,41.3623,154071.0
2020-03-17 14:40:00,45.54,45.6,45.43,45.44,119814.0,41.3532,41.4077,41.2533,41.2624,119814.0
2020-03-17 14:45:00,45.43,45.45,45.12,45.18,137912.0,41.2533,41.2715,40.9718,41.0263,137912.0
2020-03-17 14:50:00,45.18,45.25,45.03,45.12,230554.0,41.0263,41.0898,40.8901,40.9718,230554.0
2020-03-17 14:55:00,45.13,45.28,45.11,45.26,181748.0,40.9809,41.1171,40.9627,41.0989,181748.0
2020-03-17 15:00:00,45.27,45.27,44.92,44.98,210701.0,41.108,41.108,40.7902,40.8447,210701.0
2020-03-17 15:05:00,44.99,45.21,44.84,45.09,151134.0,40.8538,41.0535,40.7175,40.9446,151134.0
2020-03-17 15:10:00,45.1,45.28,45.09,45.2,110082.0,40.9536,41.1171,40.9446,41.0444,110082.0
2020-03-17 15:15:00,45.2,45.32,45.19,45.22,116242.0,41.0444,41.1534,41.0354,41.0626,116242.0
2020-03-17 15:20:00,45.23,45.36,45.09,45.21,243790.0,41.0717,41.1897,40.9446,41.0535,243790.0
2020-03-17 15:25:00,45.21,45.28,45.11,45.28,193837.0,41.0535,41.1171,40.9627,41.1171,193837.0
2020-03-17 15:30:00,45.28,45.38,45.22,45.32,116138.0,41.1171,41.2079,41.0626,41.1534,116138.0
2020-03-17 15:35:00,45.33,45.53,45.33,45.49,249504.0,41.1625,41.3441,41.1625,41.3078,249504.0
2020-03-17 15:40:00,45.5,45.58,45.45,45.47,262149.0,41.3169,41.3895,41.2715,41.2896,262149.0
2020-03-17 15:45:00,45.47,45.51,45.35,45.36,345562.0,41.2896,41.3259,41.1807,41.1897,345562.0
2020-03-17 15:50:00,45.36,45.47,45.24,45.3,1227078.0,41.1897,41.2896,41.0808,41.1353,1227078.0
2020-03-17 15:55:00,45.31,45.38,45.1,45.33,1849393.0,41.1443,41.2079,40.9536,41.1625,1849393.0
2020-03-18 09:30:00,43.82,44.66,43.78,44.39,191731.0,39.7913,40.5541,39.755,40.3089,191731.0
2020-03-18 09:35:00,44.35,44.51,44.22,44.37,62413.0,40.2726,40.4179,40.1545,40.2908,62413.0
2020-03-18 09:40:00,44.34,44.6,44.31,44.44,74018.0,40.2635,40.4996,40.2363,40.3543,74018.0
2020-03-18 09:45:00,44.42,44.42,44.27,44.33,112844.0,40.3362,40.3362,40.1999,40.2544,112844.0
2020-03-18 09:50:00,44.29,44.72,44.29,44.7,67029.0,40.2181,40.6086,40.2181,40.5904,67029.0
2020-03-18 09:55:00,44.72,44.91,44.63,44.7,235531.0,40.6086,40.7811,40.5269,40.5904,235531.0
2020-03-18 10:00:00,44.71,45.17,44.64,45.15,281826.0,40.5995,41.0172,40.5359,40.999,281826.0
2020-03-18 10:05:00,45.16,45.26,44.86,44.86,399907.0,41.0081,41.0989,40.7357,40.7357,399907.0
2020-03-18 10:10:00,44.87,45.14,44.87,45.1,275249.0,40.7448,40.99,40.7448,40.9536,275249.0
2020-03-18 10:15:00,45.08,45.19,44.91,44.91,276558.0,40.9355,41.0354,40.7811,40.7811,276558.0
2020-03-18 10:20:00,44.92,45.0,44.66,44.73,237084.0,40.7902,40.8628,40.5541,40.6177,237084.0
2020-03-18 10:25:00,44.73,44.9,44.72,44.88,115957.0,40.6177,40.772,40.6086,40.7539,115957.0
2020-03-18 10:30:00,44.88,44.95,44.77,44.88,122381.0,40.7539,40.8174,40.654,40.7539,122381.0
2020-03-18 10:35:00,44.89,44.99,44.82,44.94,118053.0,40.7629,40.8538,40.6994,40.8084,118053.0
2020-03-18 10:40:00,44.94,45.08,44.92,45.04,133780.0,40.8084,40.9355,40.7902,40.8992,133780.0
2020-03-18 10:45:00,45.04,45.06,44.75,44.82,312133.0,40.8992,40.9173,40.6358,40.6994,312133.0
2020-03-18 10:50:00,44.82,44.84,44.57,44.62,83809.0,40.6994,40.7175,40.4724,40.5178,83809.0
2020-03-18 10:55:00,44.63,44.66,44.52,44.53,106910.0,40.5269,40.5541,40.427,40.436,106910.0
2020-03-18 11:00:00,44.53,44.65,44.44,44.48,91276.0,40.436,40.545,40.3543,40.3906,91276.0
2020-03-18 11:05:00,44.48,44.48,44.39,44.41,32304.0,40.3906,40.3906,40.3089,40.3271,32304.0
2020-03-18 11:10:00,44.41,44.45,44.29,44.29,71846.0,40.3271,40.3634,40.2181,40.2181,71846.0
2020-03-18 11:15:00,44.27,44.36,44.23,44.32,60360.0,40.1999,40.2817,40.1636,40.2454,60360.0
2020-03-18 11:20:00,44.33,44.47,44.33,44.4,60693.0,40.2544,40.3816,40.2544,40.318,60693.0
2020-03-18 11:25:00,44.41,44.5,44.29,44.31,54795.0,40.3271,40.4088,40.2181,40.2363,54795.0
2020-03-18 11:30:00,44.31,44.44,44.23,44.35,81106.0,40.2363,40.3543,40.1636,40.2726,81106.0
2020-03-18 11:35:00,44.34,44.49,44.32,44.33,343337.0,40.2635,40.3997,40.2454,40.2544,343337.0
2020-03-18 11:40:00,44.32,44.46,44.27,44.33,199333.0,40.2454,40.3725,40.1999,40.2544,199333.0
2020-03-18 11:45:00,44.32,44.54,44.25,44.45,127856.0,40.2454,40.4451,40.1818,40.3634,127856.0
2020-03-18 11:50:00,44.46,44.71,44.45,44.7,128677.0,40.3725,40.5995,40.3634,40.5904,128677.0
2020-03-18 11:55:00,44.72,44.73,44.57,44.64,94673.0,40.6086,40.6177,40.4724,40.5359,94673.0
2020-03-18 12:00:00,44.61,44.65,44.44,44.44,181733.0,40.5087,40.545,40.3543,40.3543,181733.0
2020-03-18 12:05:00,44.44,44.57,44.38,44.42,130977.0,40.3543,40.4724,40.2998,40.3362,130977.0
2020-03-18 12:10:00,44.43,44.52,44.36,44.36,73559.0,40.3452,40.427,40.2817,40.2817,73559.0
2020-03-18 12:15:00,44.37,44.37,44.17,44.24,400114.0,40.2908,40.2908,40.1091,40.1727,400114.0
2020-03-18 12:20:00,44.24,44.36,44.2,44.31,380680.0,40.1727,40.2817,40.1364,40.2363,380680.0
2020-03-18 12:25:00,44.3,44.36,44.22,44.29,247046.0,40.2272,40.2817,40.1545,40.2181,247046.0
2020-03-18 12:30:00,44.29,44.32,44.06,44.11,542396.0,40.2181,40.2454,40.0093,40.0547,542396.0
2020-03-18 12:35:00,44.11,44.12,43.94,44.1,257215.0,40.0547,40.0637,39.9003,40.0456,257215.0
2020-03-18 12:40:00,44.09,44.31,44.03,44.31,239783.0,40.0365,40.2363,39.982,40.2363,239783.0
2020-03-18 12:45:00,44.31,44.35,44.24,44.28,291809.0,40.2363,40.2726,40.1727,40.209,291809.0
2020-03-18 12:50:00,44.27,44.34,44.1,44.14,213785.0,40.1999,40.2635,40.0456,40.0819,213785.0
2020-03-18 12:55:00,44.13,44.16,44.03,44.03,20572.0,40.0728,40.1001,39.982,39.982,20572.0
2020-03-18 13:00:00,44.03,44.03,44.03,44.03,0.0,39.982,39.982,39.982,39.982,0.0
2020-03-18 13:05:00,44.03,44.03,44.03,44.03,0.0,39.982,39.982,39.982,39.982,0.0
2020-03-18 13:10:00,43.99,43.99,43.55,43.67,190792.0,39.9457,39.9457,39.5461,39.6551,190792.0
2020-03-18 13:15:00,43.66,43.85,43.55,43.83,60648.0,39.646,39.8186,39.5461,39.8004,60648.0
2020-03-18 13:20:00,43.84,43.85,43.72,43.77,323860.0,39.8095,39.8186,39.7005,39.7459,323860.0
2020-03-18 13:25:00,43.78,43.84,43.63,43.67,112944.0,39.755,39.8095,39.6188,39.6551,112944.0
2020-03-18 13:30:00,43.63,43.64,43.4,43.54,132107.0,39.6188,39.6279,39.4099,39.5371,132107.0
2020-03-18 13:35:00,43.5,43.7,43.48,43.63,139258.0,39.5007,39.6824,39.4826,39.6188,139258.0
2020-03-18 13:40:00,43.6,43.82,43.57,43.74,90882.0,39.5915,39.7913,39.5643,39.7187,90882.0
2020-03-18 13:45:00,43.72,43.9,43.63,43.89,190931.0,39.7005,39.864,39.6188,39.8549,190931.0
2020-03-18 13:50:00,43.88,43.94,43.75,43.9,179314.0,39.8458,39.9003,39.7278,39.864,179314.0
2020-03-18 13:55:00,43.9,43.91,43.67,43.73,94214.0,39.864,39.873,39.6551,39.7096,94214.0
2020-03-18 14:00:00,43.75,43.76,43.56,43.58,159869.0,39.7278,39.7368,39.5552,39.5734,159869.0
2020-03-18 14:05:00,43.58,43.72,43.51,43.61,548740.0,39.5734,39.7005,39.5098,39.6006,548740.0
2020-03-18 14:10:00,43.6,43.65,43.55,43.57,98633.0,39.5915,39.6369,39.5461,39.5643,98633.0
2020-03-18 14:15:00,43.58,43.66,43.4,43.41,176004.0,39.5734,39.646,39.4099,39.419,176004.0
2020-03-18 14:20:00,43.4,43.62,43.37,43.47,285949.0,39.4099,39.6097,39.3827,39.4735,285949.0
2020-03-18 14:25:00,43.47,43.58,43.4,43.53,148201.0,39.4735,39.5734,39.4099,39.528,148201.0
2020-03-18 14:30:00,43.53,43.63,43.44,43.53,156753.0,39.528,39.6188,39.4463,39.528,156753.0
2020-03-18 14:35:00,43.55,43.76,43.54,43.74,94596.0,39.5461,39.7368,39.5371,39.7187,94596.0
2020-03-18 14:40:00,43.75,43.76,43.6,43.73,74616.0,39.7278,39.7368,39.5915,39.7096,74616.0
2020-03-18 14:45:00,43.75,43.78,43.6,43.7,136010.0,39.7278,39.755,39.5915,39.6824,136010.0
2020-03-18 14:50:00,43.7,43.85,43.64,43.82,117047.0,39.6824,39.8186,39.6279,39.7913,117047.0
2020-03-18 14:55:00,43.85,43.96,43.76,43.86,124413.0,39.8186,39.9184,39.7368,39.8276,124413.0
2020-03-18 15:00:00,43.87,43.91,43.68,43.82,153636.0,39.8367,39.873,39.6642,39.7913,153636.0
2020-03-18 15:05:00,43.82,44.14,43.8,44.06,174495.0,39.7913,40.0819,39.7732,40.0093,174495.0
2020-03-18 15:10:00,44.07,44.33,44.07,44.17,83133.0,40.0183,40.2544,40.0183,40.1091,83133.0
2020-03-18 15:15:00,44.15,44.33,43.97,44.33,552692.0,40.091,40.2544,39.9275,40.2544,552692.0
2020-03-18 15:20:00,44.33,44.33,44.09,44.24,242654.0,40.2544,40.2544,40.0365,40.1727,242654.0
2020-03-18 15:25:00,44.25,44.33,44.04,44.11,432866.0,40.1818,40.2544,39.9911,40.0547,432866.0
2020-03-18 15:30:00,44.1,44.29,44.04,44.08,201559.0,40.0456,40.2181,39.9911,40.0274,201559.0
2020-03-18 15:35:00,44.08,44.13,44.01,44.07,274373.0,40.0274,40.0728,39.9639,40.0183,274373.0
2020-03-18 15:40:00,44.07,44.26,44.05,44.14,292742.0,40.0183,40.1909,40.0002,40.0819,292742.0
2020-03-18 15:45:00,44.12,44.42,44.05,44.4,344837.0,40.0637,40.3362,40.0002,40.318,344837.0
2020-03-18 15:50:00,44.39,44.55,44.34,44.52,846560.0,40.3089,40.4542,40.2635,40.427,846560.0
2020-03-18 15:55:00,44.51,44.69,44.32,44.41,1410685.0,40.4179,40.5813,40.2454,40.3271,1410685.0
2020-03-19 09:30:00,45.17,45.28,44.69,44.85,122474.0,41.0172,41.1171,40.5813,40.7266,122474.0
2020-03-19 09:35:00,44.82,44.95,44.77,44.77,121251.0,40.6994,40.8174,40.654,40.654,121251.0
2020-03-19 09:40:00,44.78,44.85,44.68,44.78,225748.0,40.6631,40.7266,40.5723,40.6631,225748.0
2020-03-19 09:45:00,44.78,44.87,44.69,44.84,106420.0,40.6631,40.7448,40.5813,40.7175,106420.0
2020-03-19 09:50:00,44.85,45.01,44.8,44.94,178552.0,40.7266,40.8719,40.6812,40.8084,178552.0
2020-03-19 09:55:00,44.96,45.07,44.88,45.0,150365.0,40.8265,40.9264,40.7539,40.8628,150365.0
2020-03-19 10:00:00,44.97,45.11,44.89,45.06,337393.0,40.8356,40.9627,40.7629,40.9173,337393.0
2020-03-19 10:05:00,45.07,45.32,45.07,45.32,242284.0,40.9264,41.1534,40.9264,41.1534,242284.0
2020-03-19 10:10:00,45.29,45.43,45.17,45.4,161326.0,41.1262,41.2533,41.0172,41.2261,161326.0
2020-03-19 10:15:00,45.44,45.49,45.16,45.19,161439.0,41.2624,41.3078,41.0081,41.0354,161439.0
2020-03-19 10:20:00,45.2,45.34,45.15,45.34,61604.0,41.0444,41.1716,40.999,41.1716,61604.0
2020-03-19 10:25:00,45.34,45.49,45.28,45.46,43367.0,41.1716,41.3078,41.1171,41.2805,43367.0
2020-03-19 10:30:00,45.45,45.64,45.37,45.57,94093.0,41.2715,41.444,41.1988,41.3804,94093.0
2020-03-19 10:35:00,45.57,45.57,44.95,45.05,254311.0,41.3804,41.3804,40.8174,40.9082,254311.0
2020-03-19 10:40:00,45.05,45.24,45.0,45.23,95470.0,40.9082,41.0808,40.8628,41.0717,95470.0
2020-03-19 10:45:00,45.22,45.33,45.12,45.13,154490.0,41.0626,41.1625,40.9718,40.9809,154490.0
2020-03-19 10:50:00,45.12,45.23,45.04,45.2,130379.0,40.9718,41.0717,40.8992,41.0444,130379.0
2020-03-19 10:55:00,45.2,45.42,45.16,45.25,258131.0,41.0444,41.2442,41.0081,41.0898,258131.0
2020-03-19 11:00:00,45.24,45.37,45.19,45.25,163266.0,41.0808,41.1988,41.0354,41.0898,163266.0
2020-03-19 11:05:00,45.27,45.33,45.16,45.24,70927.0,41.108,41.1625,41.0081,41.0808,70927.0
2020-03-19 11:10:00,45.24,45.32,45.16,45.27,282886.0,41.0808,41.1534,41.0081,41.108,282886.0
2020-03-19 11:15:00,45.25,45.29,45.15,45.21,222256.0,41.0898,41.1262,40.999,41.0535,222256.0
2020-03-19 11:20:00,45.25,45.47,45.23,45.42,173273.0,41.0898,41.2896,41.0717,41.2442,173273.0
2020-03-19 11:25:00,45.41,45.7,45.41,45.67,136916.0,41.2351,41.4985,41.2351,41.4712,136916.0
2020-03-19 11:30:00,45.67,45.68,45.45,45.67,159348.0,41.4712,41.4803,41.2715,41.4712,159348.0
2020-03-19 11:35:00,45.66,45.83,45.6,45.64,151321.0,41.4622,41.6165,41.4077,41.444,151321.0
2020-03-19 11:40:00,45.66,45.76,45.52,45.62,97258.0,41.4622,41.553,41.335,41.4258,97258.0
2020-03-19 11:45:00,45.6,45.65,45.52,45.63,87986.0,41.4077,41.4531,41.335,41.4349,87986.0
2020-03-19 11:50:00,45.64,45.65,45.56,45.63,69394.0,41.444,41.4531,41.3713,41.4349,69394.0
2020-03-19 11:55:00,45.6,45.69,45.33,45.37,96598.0,41.4077,41.4894,41.1625,41.1988,96598.0
2020-03-19 12:00:00,45.34,45.46,45.26,45.26,59736.0,41.1716,41.2805,41.0989,41.0989,59736.0
2020-03-19 12:05:00,45.26,45.43,45.24,45.25,52645.0,41.0989,41.2533,41.0808,41.0898,52645.0
2020-03-19 12:10:00,45.26,45.39,45.18,45.39,116534.0,41.0989,41.217,41.0263,41.217,116534.0
2020-03-19 12:15:00,45.39,45.39,45.19,45.29,93602.0,41.217,41.217,41.0354,41.1262,93602.0
2020-03-19 12:20:00,45.29,45.41,45.18,45.2,110212.0,41.1262,41.2351,41.0263,41.0444,110212.0
2020-03-19 12:25:00,45.2,45.36,45.1,45.34,142796.0,41.0444,41.1897,40.9536,41.1716,142796.0
2020-03-19 12:30:00,45.34,45.37,45.16,45.23,114708.0,41.1716,41.1988,41.0081,41.0717,114708.0
2020-03-19 12:35:00,45.22,45.3,45.13,45.29,209814.0,41.0626,41.1353,40.9809,41.1262,209814.0
2020-03-19 12:40:00,45.25,45.41,45.21,45.3,102914.0,41.0898,41.2351,41.0535,41.1353,102914.0
2020-03-19 12:45:00,45.32,45.48,45.32,45.34,117386.0,41.1534,41.2987,41.1534,41.1716,117386.0
2020-03-19 12:50:00,45.33,45.52,45.32,45.48,74711.0,41.1625,41.335,41.1534,41.2987,74711.0
2020-03-19 12:55:00,45.49,45.51,45.32,45.39,76293.0,41.3078,41.3259,41.1534,41.217,76293.0
2020-03-19 13:00:00,45.39,45.44,45.31,45.44,146084.0,41.217,41.2624,41.1443,41.2624,146084.0
2020-03-19 13:05:00,45.42,45.53,45.37,45.42,63273.0,41.2442,41.3441,41.1988,41.2442,63273.0
2020-03-19 13:10:00,45.43,45.54,45.38,45.38,64810.0,41.2533,41.3532,41.2079,41.2079,64810.0
2020-03-19 13:15:00,45.38,45.42,45.3,45.4,130049.0,41.2079,41.2442,41.1353,41.2261,130049.0
2020-03-19 13:20:00,45.39,45.47,45.33,45.44,66892.0,41.217,41.2896,41.1625,41.2624,66892.0
2020-03-19 13:25:00,45.43,45.47,45.29,45.36,111973.0,41.2533,41.2896,41.1262,41.1897,111973.0
2020-03-19 13:30:00,45.36,45.46,45.3,45.46,97101.0,41.1897,41.2805,41.1353,41.2805,97101.0
2020-03-19 13:35:00,45.44,45.57,45.39,45.53,238033.0,41.2624,41.3804,41.217,41.3441,238033.0
2020-03-19 13:40:00,45.53,45.59,45.47,45.54,72744.0,41.3441,41.3986,41.2896,41.3532,72744.0
2020-03-19 13:45:00,45.54,45.63,45.51,45.57,57439.0,41.3532,41.4349,41.3259,41.3804,57439.0
2020-03-19 13:50:00,45.57,45.82,45.57,45.79,154174.0,41.3804,41.6074,41.3804,41.5802,154174.0
2020-03-19 13:55:00,45.79,45.88,45.71,45.74,146902.0,41.5802,41.6619,41.5076,41.5348,146902.0
2020-03-19 14:00:00,45.74,45.79,45.61,45.67,196530.0,41.5348,41.5802,41.4168,41.4712,196530.0
2020-03-19 14:05:00,45.67,45.75,45.59,45.67,111171.0,41.4712,41.5439,41.3986,41.4712,111171.0
2020-03-19 14:10:00,45.67,45.82,45.67,45.81,95762.0,41.4712,41.6074,41.4712,41.5984,95762.0
2020-03-19 14:15:00,45.8,45.94,45.71,45.92,152964.0,41.5893,41.7164,41.5076,41.6983,152964.0
2020-03-19 14:20:00,45.91,46.01,45.83,46.0,129184.0,41.6892,41.78,41.6165,41.7709,129184.0
2020-03-19 14:25:00,45.98,46.06,45.83,45.87,103684.0,41.7527,41.8254,41.6165,41.6528,103684.0
2020-03-19 14:30:00,45.88,45.99,45.86,45.92,134842.0,41.6619,41.7618,41.6438,41.6983,134842.0
2020-03-19 14:35:00,45.9,46.09,45.89,46.08,295875.0,41.6801,41.8526,41.671,41.8435,295875.0
2020-03-19 14:40:00,46.07,46.31,46.06,46.23,236712.0,41.8345,42.0524,41.8254,41.9798,236712.0
2020-03-19 14:45:00,46.23,46.31,46.16,46.27,93718.0,41.9798,42.0524,41.9162,42.0161,93718.0
2020-03-19 14:50:00,46.26,46.33,45.88,45.93,355644.0,42.007,42.0706,41.6619,41.7073,355644.0
2020-03-19 14:55:00,45.94,45.99,45.89,45.91,161577.0,41.7164,41.7618,41.671,41.6892,161577.0
2020-03-19 15:00:00,45.91,45.91,45.62,45.72,242854.0,41.6892,41.6892,41.4258,41.5166,242854.0
2020-03-19 15:05:00,45.71,45.79,45.51,45.51,209802.0,41.5076,41.5802,41.3259,41.3259,209802.0
2020-03-19 15:10:00,45.51,45.74,45.4,45.7,257561.0,41.3259,41.5348,41.2261,41.4985,257561.0
2020-03-19 15:15:00,45.69,45.78,45.59,45.65,177234.0,41.4894,41.5711,41.3986,41.4531,177234.0
2020-03-19 15:20:00,45.65,45.68,45.5,45.56,334690.0,41.4531,41.4803,41.3169,41.3713,334690.0
2020-03-19 15:25:00,45.59,45.75,45.57,45.64,111359.0,41.3986,41.5439,41.3804,41.444,111359.0
2020-03-19 15:30:00,45.66,45.75,45.45,45.55,143905.0,41.4622,41.5439,41.2715,41.3623,143905.0
2020-03-19 15:35:00,45.51,45.6,45.39,45.52,96118.0,41.3259,41.4077,41.217,41.335,96118.0
2020-03-19 15:40:00,45.52,45.81,45.45,45.77,511990.0,41.335,41.5984,41.2715,41.562,511990.0
2020-03-19 15:45:00,45.78,45.8,45.6,45.61,191393.0,41.5711,41.5893,41.4077,41.4168,191393.0
2020-03-19 15:50:00,45.6,45.6,45.12,45.2,430033.0,41.4077,41.4077,40.9718,41.0444,430033.0
2020-03-19 15:55:00,45.21,45.3,44.98,44.99,656714.0,41.0535,41.1353,40.8447,40.8538,656714.0
2020-03-20 09:30:00,46.19,46.45,46.1,46.42,104730.0,41.9434,42.1795,41.8617,42.1523,104730.0
2020-03-20 09:35:00,46.44,46.58,46.26,46.26,119270.0,42.1704,42.2976,42.007,42.007,119270.0
2020-03-20 09:40:00,46.26,46.29,45.89,45.94,127175.0,42.007,42.0342,41.671,41.7164,127175.0
2020-03-20 09:45:00,45.96,46.08,45.77,45.97,142591.0,41.7346,41.8435,41.562,41.7437,142591.0
2020-03-20 09:50:00,45.96,46.2,45.91,46.08,193607.0,41.7346,41.9525,41.6892,41.8435,193607.0
2020-03-20 09:55:00,46.09,46.22,46.04,46.17,193009.0,41.8526,41.9707,41.8072,41.9253,193009.0
2020-03-20 10:00:00,46.14,46.57,46.13,46.53,127729.0,41.898,42.2885,41.8889,42.2522,127729.0
2020-03-20 10:05:00,46.54,46.54,46.28,46.4,95118.0,42.2613,42.2613,42.0252,42.1341,95118.0
2020-03-20 10:10:00,46.4,46.51,46.25,46.34,88611.0,42.1341,42.234,41.9979,42.0796,88611.0
2020-03-20 10:15:00,46.35,46.5,46.35,46.41,235248.0,42.0887,42.2249,42.0887,42.1432,235248.0
2020-03-20 10:20:00,46.41,46.63,46.34,46.57,148963.0,42.1432,42.343,42.0796,42.2885,148963.0
2020-03-20 10:25:00,46.58,46.71,46.53,46.57,309336.0,42.2976,42.4156,42.2522,42.2885,309336.0
2020-03-20 10:30:00,46.57,46.79,46.57,46.77,237224.0,42.2885,42.4883,42.2885,42.4701,237224.0
2020-03-20 10:35:00,46.78,46.83,46.69,46.72,131904.0,42.4792,42.5246,42.3975,42.4247,131904.0
2020-03-20 10:40:00,46.76,46.85,46.57,46.61,301518.0,42.461,42.5428,42.2885,42.3248,301518.0
2020-03-20 10:45:00,46.6,46.67,46.49,46.67,259669.0,42.3157,42.3793,42.2158,42.3793,259669.0
2020-03-20 10:50:00,46.66,47.02,46.66,46.91,420122.0,42.3702,42.6971,42.3702,42.5972,420122.0
2020-03-20 10:55:00,46.92,46.96,46.84,46.88,365825.0,42.6063,42.6426,42.5337,42.57,365825.0
2020-03-20 11:00:00,46.88,46.93,46.68,46.73,430362.0,42.57,42.6154,42.3884,42.4338,430362.0
2020-03-20 11:05:00,46.73,46.78,46.6,46.72,179966.0,42.4338,42.4792,42.3157,42.4247,179966.0
2020-03-20 11:10:00,46.74,46.85,46.63,46.67,83389.0,42.4429,42.5428,42.343,42.3793,83389.0
2020-03-20 11:15:00,46.67,46.7,46.48,46.48,124336.0,42.3793,42.4065,42.2068,42.2068,124336.0
2020-03-20 11:20:00,46.48,46.48,46.18,46.18,173932.0,42.2068,42.2068,41.9343,41.9343,173932.0
2020-03-20 11:25:00,46.17,46.43,46.16,46.27,131243.0,41.9253,42.1614,41.9162,42.0161,131243.0
2020-03-20 11:30:00,46.28,46.36,46.14,46.3,246722.0,42.0252,42.0978,41.898,42.0433,246722.0
2020-03-20 11:35:00,46.31,46.46,46.22,46.29,211718.0,42.0524,42.1886,41.9707,42.0342,211718.0
2020-03-20 11:40:00,46.28,46.42,46.24,46.31,385613.0,42.0252,42.1523,41.9888,42.0524,385613.0
2020-03-20 11:45:00,46.29,46.35,46.14,46.27,118005.0,42.0342,42.0887,41.898,42.0161,118005.0
2020-03-20 11:50:00,46.26,46.36,46.15,46.21,139866.0,42.007,42.0978,41.9071,41.9616,139866.0
2020-03-20 11:55:00,46.22,46.31,46.16,46.19,212373.0,41.9707,42.0524,41.9162,41.9434,212373.0
2020-03-20 12:00:00,46.19,46.26,46.06,46.11,194074.0,41.9434,42.007,41.8254,41.8708,194074.0
2020-03-20 12:05:00,46.11,46.12,45.87,45.89,113322.0,41.8708,41.8799,41.6528,41.671,113322.0
2020-03-20 12:10:00,45.88,46.17,45.88,46.12,148636.0,41.6619,41.9253,41.6619,41.8799,148636.0
2020-03-20 12:15:00,46.12,46.2,46.0,46.03,99957.0,41.8799,41.9525,41.7709,41.7981,99957.0
2020-03-20 12:20:00,46.03,46.09,45.88,45.92,143149.0,41.7981,41.8526,41.6619,41.6983,143149.0
2020-03-20 12:25:00,45.93,45.93,45.77,45.82,108954.0,41.7073,41.7073,41.562,41.6074,108954.0
2020-03-20 12:30:00,45.84,46.12,45.79,46.08,266697.0,41.6256,41.8799,41.5802,41.8435,266697.0
2020-03-20 12:35:00,46.08,46.22,46.03,46.16,122783.0,41.8435,41.9707,41.7981,41.9162,122783.0
2020-03-20 12:40:00,46.16,46.39,46.07,46.27,192284.0,41.9162,42.125,41.8345,42.0161,192284.0
2020-03-20 12:45:00,46.29,46.45,46.25,46.4,114403.0,42.0342,42.1795,41.9979,42.1341,114403.0
2020-03-20 12:50:00,46.39,46.58,46.37,46.55,91289.0,42.125,42.2976,42.1069,42.2703,91289.0
2020-03-20 12:55:00,46.55,46.64,46.36,46.37,107066.0,42.2703,42.3521,42.0978,42.1069,107066.0
2020-03-20 13:00:00,46.37,46.62,46.32,46.38,79129.0,42.1069,42.3339,42.0615,42.116,79129.0
2020-03-20 13:05:00,46.4,46.56,46.36,46.51,76121.0,42.1341,42.2794,42.0978,42.234,76121.0
2020-03-20 13:10:00,46.51,46.62,46.38,46.38,172452.0,42.234,42.3339,42.116,42.116,172452.0
2020-03-20 13:15:00,46.39,46.57,46.31,46.47,260130.0,42.125,42.2885,42.0524,42.1977,260130.0
2020-03-20 13:20:00,46.47,46.48,46.26,46.27,127791.0,42.1977,42.2068,42.007,42.0161,127791.0
2020-03-20 13:25:00,46.27,46.31,46.17,46.27,98835.0,42.0161,42.0524,41.9253,42.0161,98835.0
2020-03-20 13:30:00,46.28,46.42,46.21,46.31,198928.0,42.0252,42.1523,41.9616,42.0524,198928.0
2020-03-20 13:35:00,46.31,46.38,46.1,46.3,143865.0,42.0524,42.116,41.8617,42.0433,143865.0
2020-03-20 13:40:00,46.3,46.37,46.23,46.27,72150.0,42.0433,42.1069,41.9798,42.0161,72150.0
2020-03-20 13:45:00,46.28,46.35,46.13,46.14,179868.0,42.0252,42.0887,41.8889,41.898,179868.0
2020-03-20 13:50:00,46.14,46.27,46.14,46.17,114095.0,41.898,42.0161,41.898,41.9253,114095.0
2020-03-20 13:55:00,46.17,46.26,46.15,46.26,90709.0,41.9253,42.007,41.9071,42.007,90709.0
2020-03-20 14:00:00,46.26,46.3,46.18,46.29,99699.0,42.007,42.0433,41.9343,42.0342,99699.0
2020-03-20 14:05:00,46.29,46.5,46.27,46.41,119867.0,42.0342,42.2249,42.0161,42.1432,119867.0
2020-03-20 14:10:00,46.42,46.43,46.19,46.19,208867.0,42.1523,42.1614,41.9434,41.9434,208867.0
2020-03-20 14:15:00,46.19,46.19,45.94,45.95,297358.0,41.9434,41.9434,41.7164,41.7255,297358.0
2020-03-20 14:20:00,45.94,46.08,45.87,45.89,194097.0,41.7164,41.8435,41.6528,41.671,194097.0
2020-03-20 14:25:00,45.9,45.95,45.74,45.8,203276.0,41.6801,41.7255,41.5348,41.5893,203276.0
2020-03-20 14:30:00,45.82,45.94,45.65,45.66,154981.0,41.6074,41.7164,41.4531,41.4622,154981.0
2020-03-20 14:35:00,45.67,45.81,45.55,45.67,154717.0,41.4712,41.5984,41.3623,41.4712,154717.0
2020-03-20 14:40:00,45.67,45.78,45.6,45.76,102564.0,41.4712,41.5711,41.4077,41.553,102564.0
2020-03-20 14:45:00,45.78,45.88,45.75,45.83,104432.0,41.5711,41.6619,41.5439,41.6165,104432.0
2020-03-20 14:50:00,45.83,45.97,45.58,45.59,162937.0,41.6165,41.7437,41.3895,41.3986,162937.0
2020-03-20 14:55:00,45.58,45.64,45.41,45.58,103254.0,41.3895,41.444,41.2351,41.3895,103254.0
2020-03-20 15:00:00,45.59,45.71,45.41,45.46,138990.0,41.3986,41.5076,41.2351,41.2805,138990.0
2020-03-20 15:05:00,45.45,45.57,45.4,45.42,194069.0,41.2715,41.3804,41.2261,41.2442,194069.0
2020-03-20 15:10:00,45.42,45.8,45.35,45.75,325768.0,41.2442,41.5893,41.1807,41.5439,325768.0
2020-03-20 15:15:00,45.75,45.81,45.4,45.45,168815.0,41.5439,41.5984,41.2261,41.2715,168815.0
2020-03-20 15:20:00,45.44,45.55,45.36,45.36,168348.0,41.2624,41.3623,41.1897,41.1897,168348.0
2020-03-20 15:25:00,45.37,45.63,45.36,45.55,421061.0,41.1988,41.4349,41.1897,41.3623,421061.0
2020-03-20 15:30:00,45.55,45.71,45.35,45.54,240334.0,41.3623,41.5076,41.1807,41.3532,240334.0
2020-03-20 15:35:00,45.55,45.56,45.26,45.36,295447.0,41.3623,41.3713,41.0989,41.1897,295447.0
2020-03-20 15:40:00,45.36,45.63,45.25,45.25,217422.0,41.1897,41.4349,41.0898,41.0898,217422.0
2020-03-20 15:45:00,45.25,45.34,45.13,45.18,314794.0,41.0898,41.1716,40.9809,41.0263,314794.0
2020-03-20 15:50:00,45.17,45.27,45.06,45.19,443016.0,41.0172,41.108,40.9173,41.0354,443016.0
2020-03-20 15:55:00,45.17,45.33,45.05,45.15,550565.0,41.0172,41.1625,40.9082,40.999,550565.0
2020-03-23 09:30:00,45.3,45.33,44.89,45.08,128292.0,41.1353,41.1625,40.7629,40.9355,128292.0
2020-03-23 09:35:00,45.1,45.17,44.59,44.68,162181.0,40.9536,41.0172,40.4905,40.5723,162181.0
2020-03-23 09:40:00,44.68,44.86,44.67,44.81,154959.0,40.5723,40.7357,40.5632,40.6903,154959.0
2020-03-23 09:45:00,44.8,45.13,44.76,44.97,248781.0,40.6812,40.9809,40.6449,40.8356,248781.0
2020-03-23 09:50:00,44.98,45.09,44.84,45.02,135223.0,40.8447,40.9446,40.7175,40.881,135223.0
2020-03-23 09:55:00,45.04,45.23,45.04,45.15,306091.0,40.8992,41.0717,40.8992,40.999,306091.0
2020-03-23 10:00:00,45.15,45.16,44.77,44.86,557627.0,40.999,41.0081,40.654,40.7357,557627.0
2020-03-23 10:05:00,44.88,45.07,44.88,44.98,171269.0,40.7539,40.9264,40.7539,40.8447,171269.0
2020-03-23 10:10:00,44.97,45.23,44.96,45.16,150864.0,40.8356,41.0717,40.8265,41.0081,150864.0
2020-03-23 10:15:00,45.21,45.21,44.89,44.91,55615.0,41.0535,41.0535,40.7629,40.7811,55615.0
2020-03-23 10:20:00,44.92,45.09,44.87,45.06,71357.0,40.7902,40.9446,40.7448,40.9173,71357.0
2020-03-23 10:25:00,45.06,45.13,44.95,45.05,68377.0,40.9173,40.9809,40.8174,40.9082,68377.0
2020-03-23 10:30:00,45.05,45.08,44.95,45.03,102056.0,40.9082,40.9355,40.8174,40.8901,102056.0
2020-03-23 10:35:00,45.02,45.03,44.87,44.96,106827.0,40.881,40.8901,40.7448,40.8265,106827.0
2020-03-23 10:40:00,44.97,45.17,44.93,45.1,146958.0,40.8356,41.0172,40.7993,40.9536,146958.0
2020-03-23 10:45:00,45.09,45.1,44.98,45.03,198121.0,40.9446,40.9536,40.8447,40.8901,198121.0
2020-03-23 10:50:00,45.04,45.11,44.92,44.94,321071.0,40.8992,40.9627,40.7902,40.8084,321071.0
2020-03-23 10:55:00,44.95,44.98,44.79,44.81,53910.0,40.8174,40.8447,40.6721,40.6903,53910.0
2020-03-23 11:00:00,44.81,44.94,44.74,44.88,136208.0,40.6903,40.8084,40.6267,40.7539,136208.0
2020-03-23 11:05:00,44.89,44.9,44.75,44.82,39370.0,40.7629,40.772,40.6358,40.6994,39370.0
2020-03-23 11:10:00,44.81,44.92,44.59,44.61,100533.0,40.6903,40.7902,40.4905,40.5087,100533.0
2020-03-23 11:15:00,44.61,44.66,44.47,44.51,75728.0,40.5087,40.5541,40.3816,40.4179,75728.0
2020-03-23 11:20:00,44.5,44.5,44.32,44.37,62042.0,40.4088,40.4088,40.2454,40.2908,62042.0
2020-03-23 11:25:00,44.37,44.42,44.27,44.29,84221.0,40.2908,40.3362,40.1999,40.2181,84221.0
2020-03-23 11:30:00,44.29,44.42,44.25,44.3,186105.0,40.2181,40.3362,40.1818,40.2272,186105.0
2020-03-23 11:35:00,44.3,44.37,44.19,44.24,104120.0,40.2272,40.2908,40.1273,40.1727,104120.0
2020-03-23 11:40:00,44.23,44.32,44.14,44.16,175470.0,40.1636,40.2454,40.0819,40.1001,175470.0
2020-03-23 11:45:00,44.16,44.28,44.13,44.27,94182.0,40.1001,40.209,40.0728,40.1999,94182.0
2020-03-23 11:50:00,44.28,44.48,44.24,44.41,66121.0,40.209,40.3906,40.1727,40.3271,66121.0
2020-03-23 11:55:00,44.41,44.45,44.3,44.41,51111.0,40.3271,40.3634,40.2272,40.3271,51111.0
2020-03-23 12:00:00,44.42,44.54,44.36,44.48,90688.0,40.3362,40.4451,40.2817,40.3906,90688.0
2020-03-23 12:05:00,44.48,44.51,44.29,44.29,73031.0,40.3906,40.4179,40.2181,40.2181,73031.0
2020-03-23 12:10:00,44.29,44.34,44.21,44.3,153693.0,40.2181,40.2635,40.1455,40.2272,153693.0
2020-03-23 12:15:00,44.3,44.65,44.27,44.52,97967.0,40.2272,40.545,40.1999,40.427,97967.0
2020-03-23 12:20:00,44.57,44.62,44.45,44.5,71038.0,40.4724,40.5178,40.3634,40.4088,71038.0
2020-03-23 12:25:00,44.49,44.56,44.33,44.37,269416.0,40.3997,40.4633,40.2544,40.2908,269416.0
2020-03-23 12:30:00,44.4,44.44,44.27,44.44,57100.0,40.318,40.3543,40.1999,40.3543,57100.0
2020-03-23 12:35:00,44.44,44.56,44.33,44.5,81184.0,40.3543,40.4633,40.2544,40.4088,81184.0
2020-03-23 12:40:00,44.51,44.71,44.48,44.69,64893.0,40.4179,40.5995,40.3906,40.5813,64893.0
2020-03-23 12:45:00,44.68,44.86,44.62,44.82,68328.0,40.5723,40.7357,40.5178,40.6994,68328.0
2020-03-23 12:50:00,44.8,44.9,44.73,44.83,69060.0,40.6812,40.772,40.6177,40.7085,69060.0
2020-03-23 12:55:00,44.83,45.0,44.82,44.97,92762.0,40.7085,40.8628,40.6994,40.8356,92762.0
2020-03-23 13:00:00,44.97,44.97,44.75,44.76,117113.0,40.8356,40.8356,40.6358,40.6449,117113.0
2020-03-23 13:05:00,44.77,44.84,44.74,44.78,146642.0,40.654,40.7175,40.6267,40.6631,146642.0
2020-03-23 13:10:00,44.77,45.07,44.77,44.98,104681.0,40.654,40.9264,40.654,40.8447,104681.0
2020-03-23 13:15:00,44.99,45.05,44.94,45.03,100190.0,40.8538,40.9082,40.8084,40.8901,100190.0
2020-03-23 13:20:00,45.03,45.19,44.95,45.03,87681.0,40.8901,41.0354,40.8174,40.8901,87681.0
2020-03-23 13:25:00,45.0,45.03,44.88,44.89,124417.0,40.8628,40.8901,40.7539,40.7629,124417.0
2020-03-23 13:30:00,44.89,45.01,44.83,45.0,112505.0,40.7629,40.8719,40.7085,40.8628,112505.0
2020-03-23 13:35:00,45.01,45.05,44.79,44.84,67137.0,40.8719,40.9082,40.6721,40.7175,67137.0
2020-03-23 13:40:00,44.83,44.97,44.77,44.82,32738.0,40.7085,40.8356,40.654,40.6994,32738.0
2020-03-23 13:45:00,44.82,45.14,44.81,45.11,101952.0,40.6994,40.99,40.6903,40.9627,101952.0
2020-03-23 13:50:00,45.11,45.11,44.94,44.94,153835.0,40.9627,40.9627,40.8084,40.8084,153835.0
2020-03-23 13:55:00,44.93,44.94,44.65,44.76,86474.0,40.7993,40.8084,40.545,40.6449,86474.0
2020-03-23 14:00:00,44.78,44.78,44.61,44.66,56965.0,40.6631,40.6631,40.5087,40.5541,56965.0
2020-03-23 14:05:00,44.66,44.76,44.56,44.57,158969.0,40.5541,40.6449,40.4633,40.4724,158969.0
2020-03-23 14:10:00,44.56,44.67,44.54,44.6,153676.0,40.4633,40.5632,40.4451,40.4996,153676.0
2020-03-23 14:15:00,44.61,44.75,44.58,44.58,238539.0,40.5087,40.6358,40.4814,40.4814,238539.0
2020-03-23 14:20:00,44.58,44.65,44.48,44.56,57906.0,40.4814,40.545,40.3906,40.4633,57906.0
2020-03-23 14:25:00,44.56,44.85,44.53,44.81,226298.0,40.4633,40.7266,40.436,40.6903,226298.0
2020-03-23 14:30:00,44.84,44.84,44.64,44.66,133245.0,40.7175,40.7175,40.5359,40.5541,133245.0
2020-03-23 14:35:00,44.67,44.78,44.61,44.64,43662.0,40.5632,40.6631,40.5087,40.5359,43662.0
2020-03-23 14:40:00,44.64,44.74,44.63,44.66,80975.0,40.5359,40.6267,40.5269,40.5541,80975.0
2020-03-23 14:45:00,44.68,44.76,44.56,44.73,78387.0,40.5723,40.6449,40.4633,40.6177,78387.0
2020-03-23 14:50:00,44.72,44.72,44.47,44.5,311645.0,40.6086,40.6086,40.3816,40.4088,311645.0
2020-03-23 14:55:00,44.52,44.61,44.43,44.46,100714.0,40.427,40.5087,40.3452,40.3725,100714.0
2020-03-23 15:00:00,44.47,44.57,44.38,44.52,359830.0,40.3816,40.4724,40.2998,40.427,359830.0
2020-03-23 15:05:00,44.5,44.58,44.38,44.38,83566.0,40.4088,40.4814,40.2998,40.2998,83566.0
2020-03-23 15:10:00,44.37,44.48,44.36,44.45,59391.0,40.2908,40.3906,40.2817,40.3634,59391.0
2020-03-23 15:15:00,44.46,44.48,44.34,44.36,175647.0,40.3725,40.3906,40.2635,40.2817,175647.0
2020-03-23 15:20:00,44.35,44.35,44.24,44.32,194333.0,40.2726,40.2726,40.1727,40.2454,194333.0
2020-03-23 15:25:00,44.32,44.42,44.27,44.39,210243.0,40.2454,40.3362,40.1999,40.3089,210243.0
2020-03-23 15:30:00,44.41,44.46,44.29,44.34,280213.0,40.3271,40.3725,40.2181,40.2635,280213.0
2020-03-23 15:35:00,44.34,44.56,44.29,44.45,181523.0,40.2635,40.4633,40.2181,40.3634,181523.0
2020-03-23 15:40:00,44.47,44.55,44.41,44.46,209374.0,40.3816,40.4542,40.3271,40.3725,209374.0
2020-03-23 15:45:00,44.46,44.57,44.38,44.38,573942.0,40.3725,40.4724,40.2998,40.2998,573942.0
2020-03-23 15:50:00,44.38,44.71,44.36,44.7,369447.0,40.2998,40.5995,40.2817,40.5904,369447.0
2020-03-23 15:55:00,44.71,44.85,44.59,44.61,698371.0,40.5995,40.7266,40.4905,40.5087,698371.0
2020-03-24 09:30:00,47.96,48.15,47.79,48.0,102073.0,43.5507,43.7232,43.3963,43.587,102073.0
2020-03-24 09:35:00,47.97,48.04,47.71,47.81,245790.0,43.5598,43.6233,43.3237,43.4145,245790.0
2020-03-24 09:40:00,47.83,47.85,47.71,47.76,255966.0,43.4327,43.4508,43.3237,43.3691,255966.0
2020-03-24 09:45:00,47.75,47.9,47.71,47.83,329783.0,43.36,43.4962,43.3237,43.4327,329783.0
2020-03-24 09:50:00,47.84,47.93,47.78,47.87,195295.0,43.4417,43.5235,43.3872,43.469,195295.0
2020-03-24 09:55:00,47.88,47.88,47.65,47.71,547603.0,43.4781,43.4781,43.2692,43.3237,547603.0
2020-03-24 10:00:00,47.72,47.74,47.58,47.6,149513.0,43.3328,43.3509,43.2056,43.2238,149513.0
2020-03-24 10:05:00,47.62,47.69,47.6,47.64,141159.0,43.242,43.3055,43.2238,43.2601,141159.0
2020-03-24 10:10:00,47.65,47.66,47.54,47.65,164000.0,43.2692,43.2783,43.1693,43.2692,164000.0
2020-03-24 10:15:00,47.66,47.67,47.58,47.64,90873.0,43.2783,43.2874,43.2056,43.2601,90873.0
2020-03-24 10:20:00,47.65,47.69,47.6,47.68,208561.0,43.2692,43.3055,43.2238,43.2964,208561.0
2020-03-24 10:25:00,47.69,47.72,47.61,47.62,205739.0,43.3055,43.3328,43.2329,43.242,205739.0
2020-03-24 10:30:00,47.62,47.63,47.54,47.59,216628.0,43.242,43.251,43.1693,43.2147,216628.0
2020-03-24 10:35:00,47.59,47.65,47.54,47.64,168533.0,43.2147,43.2692,43.1693,43.2601,168533.0
2020-03-24 10:40:00,47.64,47.7,47.61,47.67,117508.0,43.2601,43.3146,43.2329,43.2874,117508.0
2020-03-24 10:45:00,47.69,47.71,47.53,47.54,126296.0,43.3055,43.3237,43.1602,43.1693,126296.0
2020-03-24 10:50:00,47.53,47.59,47.45,47.49,101816.0,43.1602,43.2147,43.0876,43.1239,101816.0
2020-03-24 10:55:00,47.5,47.56,47.42,47.43,120623.0,43.133,43.1875,43.0603,43.0694,120623.0
2020-03-24 11:00:00,47.43,47.57,47.43,47.49,75929.0,43.0694,43.1966,43.0694,43.1239,75929.0
2020-03-24 11:05:00,47.5,47.51,47.38,47.44,76090.0,43.133,43.1421,43.024,43.0785,76090.0
2020-03-24 11:10:00,47.44,47.5,47.41,47.47,268941.0,43.0785,43.133,43.0513,43.1057,268941.0
2020-03-24 11:15:00,47.48,47.62,47.4,47.6,631298.0,43.1148,43.242,43.0422,43.2238,631298.0
2020-03-24 11:20:00,47.59,47.68,47.58,47.66,129973.0,43.2147,43.2964,43.2056,43.2783,129973.0
2020-03-24 11:25:00,47.67,47.78,47.67,47.71,164941.0,43.2874,43.3872,43.2874,43.3237,164941.0
2020-03-24 11:30:00,47.71,47.74,47.61,47.67,123457.0,43.3237,43.3509,43.2329,43.2874,123457.0
2020-03-24 11:35:00,47.67,47.82,47.67,47.81,309444.0,43.2874,43.4236,43.2874,43.4145,309444.0
2020-03-24 11:40:00,47.8,47.88,47.74,47.76,258779.0,43.4054,43.4781,43.3509,43.3691,258779.0
2020-03-24 11:45:00,47.76,47.83,47.75,47.8,148956.0,43.3691,43.4327,43.36,43.4054,148956.0
2020-03-24 11:50:00,47.81,47.86,47.75,47.77,149025.0,43.4145,43.4599,43.36,43.3782,149025.0
2020-03-24 11:55:00,47.77,47.94,47.77,47.93,132233.0,43.3782,43.5325,43.3782,43.5235,132233.0
2020-03-24 12:00:00,47.94,47.98,47.89,47.95,248508.0,43.5325,43.5689,43.4871,43.5416,248508.0
2020-03-24 12:05:00,47.96,47.99,47.89,47.93,186597.0,43.5507,43.5779,43.4871,43.5235,186597.0
2020-03-24 12:10:00,47.93,47.97,47.83,47.85,193686.0,43.5235,43.5598,43.4327,43.4508,193686.0
2020-03-24 12:15:00,47.84,47.94,47.84,47.92,64995.0,43.4417,43.5325,43.4417,43.5144,64995.0
2020-03-24 12:20:00,47.92,47.97,47.9,47.94,48806.0,43.5144,43.5598,43.4962,43.5325,48806.0
2020-03-24 12:25:00,47.94,48.06,47.93,48.05,93088.0,43.5325,43.6415,43.5235,43.6324,93088.0
2020-03-24 12:30:00,48.04,48.12,47.95,48.12,101493.0,43.6233,43.696,43.5416,43.696,101493.0
2020-03-24 12:35:00,48.12,48.2,48.06,48.17,90313.0,43.696,43.7686,43.6415,43.7414,90313.0
2020-03-24 12:40:00,48.16,48.2,48.07,48.17,79693.0,43.7323,43.7686,43.6506,43.7414,79693.0
2020-03-24 12:45:00,48.16,48.16,48.06,48.13,82848.0,43.7323,43.7323,43.6415,43.7051,82848.0
2020-03-24 12:50:00,48.14,48.18,48.06,48.12,98956.0,43.7142,43.7505,43.6415,43.696,98956.0
2020-03-24 12:55:00,48.12,48.15,47.95,47.97,132014.0,43.696,43.7232,43.5416,43.5598,132014.0
2020-03-24 13:00:00,47.98,48.05,47.91,47.91,180020.0,43.5689,43.6324,43.5053,43.5053,180020.0
2020-03-24 13:05:00,47.91,47.94,47.8,47.87,123548.0,43.5053,43.5325,43.4054,43.469,123548.0
2020-03-24 13:10:00,47.87,47.97,47.84,47.94,131584.0,43.469,43.5598,43.4417,43.5325,131584.0
2020-03-24 13:15:00,47.94,47.95,47.85,47.93,125194.0,43.5325,43.5416,43.4508,43.5235,125194.0
2020-03-24 13:20:00,47.92,47.98,47.83,47.94,101959.0,43.5144,43.5689,43.4327,43.5325,101959.0
2020-03-24 13:25:00,47.93,48.01,47.87,47.93,132063.0,43.5235,43.5961,43.469,43.5235,132063.0
2020-03-24 13:30:00,47.92,48.03,47.92,47.97,116930.0,43.5144,43.6143,43.5144,43.5598,116930.0
2020-03-24 13:35:00,47.97,48.06,47.95,48.03,172888.0,43.5598,43.6415,43.5416,43.6143,172888.0
2020-03-24 13:40:00,48.03,48.04,47.87,47.94,173124.0,43.6143,43.6233,43.469,43.5325,173124.0
2020-03-24 13:45:00,47.94,47.98,47.85,47.88,150069.0,43.5325,43.5689,43.4508,43.4781,150069.0
2020-03-24 13:50:00,47.88,47.89,47.7,47.79,132678.0,43.4781,43.4871,43.3146,43.3963,132678.0
2020-03-24 13:55:00,47.79,47.82,47.74,47.8,310601.0,43.3963,43.4236,43.3509,43.4054,310601.0
2020-03-24 14:00:00,47.8,47.87,47.67,47.67,120425.0,43.4054,43.469,43.2874,43.2874,120425.0
2020-03-24 14:05:00,47.68,47.72,47.61,47.64,227039.0,43.2964,43.3328,43.2329,43.2601,227039.0
2020-03-24 14:10:00,47.64,47.69,47.54,47.62,237011.0,43.2601,43.3055,43.1693,43.242,237011.0
2020-03-24 14:15:00,47.61,47.7,47.58,47.63,296855.0,43.2329,43.3146,43.2056,43.251,296855.0
2020-03-24 14:20:00,47.63,47.74,47.56,47.73,283492.0,43.251,43.3509,43.1875,43.3418,283492.0
2020-03-24 14:25:00,47.73,47.74,47.63,47.7,316513.0,43.3418,43.3509,43.251,43.3146,316513.0
2020-03-24 14:30:00,47.69,47.72,47.62,47.62,326075.0,43.3055,43.3328,43.242,43.242,326075.0
2020-03-24 14:35:00,47.63,47.71,47.62,47.68,258244.0,43.251,43.3237,43.242,43.2964,258244.0
2020-03-24 14:40:00,47.67,47.68,47.61,47.65,234349.0,43.2874,43.2964,43.2329,43.2692,234349.0
2020-03-24 14:45:00,47.66,47.69,47.38,47.41,321792.0,43.2783,43.3055,43.024,43.0513,321792.0
2020-03-24 14:50:00,47.41,47.6,47.38,47.51,213049.0,43.0513,43.2238,43.024,43.1421,213049.0
2020-03-24 14:55:00,47.51,47.65,47.47,47.64,260205.0,43.1421,43.2692,43.1057,43.2601,260205.0
2020-03-24 15:00:00,47.64,47.66,47.56,47.58,192292.0,43.2601,43.2783,43.1875,43.2056,192292.0
2020-03-24 15:05:00,47.58,47.74,47.58,47.73,235411.0,43.2056,43.3509,43.2056,43.3418,235411.0
2020-03-24 15:10:00,47.73,47.75,47.67,47.75,106573.0,43.3418,43.36,43.2874,43.36,106573.0
2020-03-24 15:15:00,47.74,47.75,47.55,47.62,121847.0,43.3509,43.36,43.1784,43.242,121847.0
2020-03-24 15:20:00,47.62,47.64,47.49,47.5,215675.0,43.242,43.2601,43.1239,43.133,215675.0
2020-03-24 15:25:00,47.51,47.56,47.47,47.53,306278.0,43.1421,43.1875,43.1057,43.1602,306278.0
2020-03-24 15:30:00,47.52,47.61,47.49,47.57,127916.0,43.1512,43.2329,43.1239,43.1966,127916.0
2020-03-24 15:35:00,47.57,47.64,47.49,47.6,176354.0,43.1966,43.2601,43.1239,43.2238,176354.0
2020-03-24 15:40:00,47.61,47.71,47.6,47.7,195324.0,43.2329,43.3237,43.2238,43.3146,195324.0
2020-03-24 15:45:00,47.7,47.75,47.53,47.54,442678.0,43.3146,43.36,43.1602,43.1693,442678.0
2020-03-24 15:50:00,47.53,47.7,47.5,47.7,756105.0,43.1602,43.3146,43.133,43.3146,756105.0
2020-03-24 15:55:00,47.69,47.76,47.63,47.72,552553.0,43.3055,43.3691,43.251,43.3328,552553.0
2020-03-25 09:30:00,47.76,47.87,47.47,47.78,135535.0,43.3691,43.469,43.1057,43.3872,135535.0
2020-03-25 09:35:00,47.76,47.82,47.69,47.81,92019.0,43.3691,43.4236,43.3055,43.4145,92019.0
2020-03-25 09:40:00,47.79,47.8,47.57,47.64,465785.0,43.3963,43.4054,43.1966,43.2601,465785.0
2020-03-25 09:45:00,47.64,47.64,47.48,47.48,124517.0,43.2601,43.2601,43.1148,43.1148,124517.0
2020-03-25 09:50:00,47.49,47.53,47.19,47.25,181807.0,43.1239,43.1602,42.8515,42.906,181807.0
2020-03-25 09:55:00,47.24,47.37,47.2,47.22,195682.0,42.8969,43.0149,42.8606,42.8787,195682.0
2020-03-25 10:00:00,47.22,47.23,47.08,47.16,210260.0,42.8787,42.8878,42.7516,42.8243,210260.0
2020-03-25 10:05:00,47.16,47.27,47.08,47.17,135880.0,42.8243,42.9241,42.7516,42.8333,135880.0
2020-03-25 10:10:00,47.16,47.16,46.93,46.99,125606.0,42.8243,42.8243,42.6154,42.6699,125606.0
2020-03-25 10:15:00,47.0,47.19,47.0,47.14,99969.0,42.679,42.8515,42.679,42.8061,99969.0
2020-03-25 10:20:00,47.14,47.38,47.11,47.25,80252.0,42.8061,43.024,42.7788,42.906,80252.0
2020-03-25 10:25:00,47.24,47.29,47.17,47.28,177165.0,42.8969,42.9423,42.8333,42.9332,177165.0
2020-03-25 10:30:00,47.29,47.5,47.29,47.34,248060.0,42.9423,43.133,42.9423,42.9877,248060.0
2020-03-25 10:35:00,47.34,47.47,47.28,47.4,224537.0,42.9877,43.1057,42.9332,43.0422,224537.0
2020-03-25 10:40:00,47.39,47.54,47.35,47.44,154586.0,43.0331,43.1693,42.9968,43.0785,154586.0
2020-03-25 10:45:00,47.44,47.49,47.29,47.34,174214.0,43.0785,43.1239,42.9423,42.9877,174214.0
2020-03-25 10:50:00,47.34,47.53,47.32,47.41,145944.0,42.9877,43.1602,42.9695,43.0513,145944.0
2020-03-25 10:55:00,47.41,47.54,47.38,47.48,192282.0,43.0513,43.1693,43.024,43.1148,192282.0
2020-03-25 11:00:00,47.49,47.54,47.44,47.54,139937.0,43.1239,43.1693,43.0785,43.1693,139937.0
2020-03-25 11:05:00,47.55,47.69,47.55,47.64,251186.0,43.1784,43.3055,43.1784,43.2601,251186.0
2020-03-25 11:10:00,47.63,47.64,47.48,47.51,145951.0,43.251,43.2601,43.1148,43.1421,145951.0
2020-03-25 11:15:00,47.51,47.63,47.45,47.57,62634.0,43.1421,43.251,43.0876,43.1966,62634.0
2020-03-25 11:20:00,47.56,47.59,47.45,47.47,141910.0,43.1875,43.2147,43.0876,43.1057,141910.0
2020-03-25 11:25:00,47.47,47.6,47.43,47.49,236826.0,43.1057,43.2238,43.0694,43.1239,236826.0
2020-03-25 11:30:00,47.5,47.55,47.43,47.53,73127.0,43.133,43.1784,43.0694,43.1602,73127.0
2020-03-25 11:35:00,47.53,47.55,47.43,47.48,86987.0,43.1602,43.1784,43.0694,43.1148,86987.0
2020-03-25 11:40:00,47.45,47.49,47.38,47.43,135948.0,43.0876,43.1239,43.024,43.0694,135948.0
2020-03-25 11:45:00,47.44,47.51,47.35,47.47,44330.0,43.0785,43.1421,42.9968,43.1057,44330.0
2020-03-25 11:50:00,47.46,47.51,47.4,47.41,63136.0,43.0967,43.1421,43.0422,43.0513,63136.0
2020-03-25 11:55:00,47.42,47.58,47.37,47.58,63922.0,43.0603,43.2056,43.0149,43.2056,63922.0
2020-03-25 12:00:00,47.58,47.79,47.57,47.79,60783.0,43.2056,43.3963,43.1966,43.3963,60783.0
2020-03-25 12:05:00,47.79,47.83,47.73,47.77,71503.0,43.3963,43.4327,43.3418,43.3782,71503.0
2020-03-25 12:10:00,47.76,47.81,47.72,47.76,162194.0,43.3691,43.4145,43.3328,43.3691,162194.0
2020-03-25 12:15:00,47.75,47.79,47.74,47.74,145468.0,43.36,43.3963,43.3509,43.3509,145468.0
2020-03-25 12:20:00,47.74,47.86,47.74,47.85,52815.0,43.3509,43.4599,43.3509,43.4508,52815.0
2020-03-25 12:25:00,47.85,47.93,47.84,47.9,41141.0,43.4508,43.5235,43.4417,43.4962,41141.0
2020-03-25 12:30:00,47.88,47.97,47.79,47.96,167102.0,43.4781,43.5598,43.3963,43.5507,167102.0
2020-03-25 12:35:00,47.96,48.07,47.91,48.06,94287.0,43.5507,43.6506,43.5053,43.6415,94287.0
2020-03-25 12:40:00,48.06,48.19,48.02,48.19,67722.0,43.6415,43.7596,43.6052,43.7596,67722.0
2020-03-25 12:45:00,48.18,48.27,48.12,48.13,118582.0,43.7505,43.8322,43.696,43.7051,118582.0
2020-03-25 12:50:00,48.13,48.27,48.13,48.18,98174.0,43.7051,43.8322,43.7051,43.7505,98174.0
2020-03-25 12:55:00,48.18,48.21,48.11,48.19,61330.0,43.7505,43.7777,43.6869,43.7596,61330.0
2020-03-25 13:00:00,48.18,48.43,48.14,48.4,177363.0,43.7505,43.9775,43.7142,43.9502,177363.0
2020-03-25 13:05:00,48.39,48.64,48.38,48.61,111544.0,43.9412,44.1682,43.9321,44.1409,111544.0
2020-03-25 13:10:00,48.61,48.61,48.46,48.5,88222.0,44.1409,44.1409,44.0047,44.0411,88222.0
2020-03-25 13:15:00,48.51,48.66,48.46,48.66,78538.0,44.0501,44.1863,44.0047,44.1863,78538.0
2020-03-25 13:20:00,48.66,48.7,48.6,48.65,84383.0,44.1863,44.2227,44.1319,44.1773,84383.0
2020-03-25 13:25:00,48.65,48.66,48.5,48.63,86922.0,44.1773,44.1863,44.0411,44.1591,86922.0
2020-03-25 13:30:00,48.63,48.75,48.55,48.73,262004.0,44.1591,44.2681,44.0865,44.2499,262004.0
2020-03-25 13:35:00,48.74,48.75,48.64,48.65,209774.0,44.259,44.2681,44.1682,44.1773,209774.0
2020-03-25 13:40:00,48.66,48.71,48.6,48.68,233211.0,44.1863,44.2317,44.1319,44.2045,233211.0
2020-03-25 13:45:00,48.68,48.81,48.67,48.75,191161.0,44.2045,44.3226,44.1954,44.2681,191161.0
2020-03-25 13:50:00,48.75,48.84,48.69,48.72,229931.0,44.2681,44.3498,44.2136,44.2408,229931.0
2020-03-25 13:55:00,48.71,48.77,48.62,48.69,92193.0,44.2317,44.2862,44.15,44.2136,92193.0
2020-03-25 14:00:00,48.69,48.73,48.59,48.6,126573.0,44.2136,44.2499,44.1228,44.1319,126573.0
2020-03-25 14:05:00,48.61,48.61,48.46,48.54,65942.0,44.1409,44.1409,44.0047,44.0774,65942.0
2020-03-25 14:10:00,48.53,48.67,48.51,48.63,89124.0,44.0683,44.1954,44.0501,44.1591,89124.0
2020-03-25 14:15:00,48.65,48.75,48.62,48.73,84987.0,44.1773,44.2681,44.15,44.2499,84987.0
2020-03-25 14:20:00,48.73,48.77,48.68,48.72,96020.0,44.2499,44.2862,44.2045,44.2408,96020.0
2020-03-25 14:25:00,48.71,48.83,48.62,48.77,101448.0,44.2317,44.3407,44.15,44.2862,101448.0
2020-03-25 14:30:00,48.75,48.79,48.6,48.63,73108.0,44.2681,44.3044,44.1319,44.1591,73108.0
2020-03-25 14:35:00,48.64,48.8,48.61,48.79,116388.0,44.1682,44.3135,44.1409,44.3044,116388.0
2020-03-25 14:40:00,48.78,48.87,48.7,48.83,67590.0,44.2953,44.377,44.2227,44.3407,67590.0
2020-03-25 14:45:00,48.83,49.01,48.83,48.99,119716.0,44.3407,44.5042,44.3407,44.486,119716.0
2020-03-25 14:50:00,48.99,49.04,48.83,48.91,88735.0,44.486,44.5314,44.3407,44.4134,88735.0
2020-03-25 14:55:00,48.91,49.07,48.89,48.96,156990.0,44.4134,44.5587,44.3952,44.4588,156990.0
2020-03-25 15:00:00,48.95,49.03,48.9,49.03,177655.0,44.4497,44.5223,44.4043,44.5223,177655.0
2020-03-25 15:05:00,49.03,49.05,48.93,48.97,72374.0,44.5223,44.5405,44.4315,44.4678,72374.0
2020-03-25 15:10:00,48.96,48.97,48.8,48.9,158439.0,44.4588,44.4678,44.3135,44.4043,158439.0
2020-03-25 15:15:00,48.9,48.98,48.87,48.89,80436.0,44.4043,44.4769,44.377,44.3952,80436.0
2020-03-25 15:20:00,48.89,49.06,48.88,49.03,147339.0,44.3952,44.5496,44.3861,44.5223,147339.0
2020-03-25 15:25:00,49.02,49.06,48.87,48.94,155249.0,44.5132,44.5496,44.377,44.4406,155249.0
2020-03-25 15:30:00,48.94,49.05,48.92,49.0,359984.0,44.4406,44.5405,44.4224,44.4951,359984.0
2020-03-25 15:35:00,49.0,49.12,48.97,49.01,214618.0,44.4951,44.6041,44.4678,44.5042,214618.0
2020-03-25 15:40:00,49.02,49.06,48.83,48.87,171684.0,44.5132,44.5496,44.3407,44.377,171684.0
2020-03-25 15:45:00,48.86,48.92,48.68,48.76,230005.0,44.368,44.4224,44.2045,44.2772,230005.0
2020-03-25 15:50:00,48.76,48.77,48.3,48.58,460756.0,44.2772,44.2862,43.8594,44.1137,460756.0
2020-03-25 15:55:00,48.57,48.7,48.42,48.61,640118.0,44.1046,44.2227,43.9684,44.1409,640118.0
2020-03-26 09:30:00,49.02,49.34,49.0,49.22,174406.0,44.5132,44.8038,44.4951,44.6949,174406.0
2020-03-26 09:35:00,49.19,49.34,49.16,49.26,73070.0,44.6676,44.8038,44.6404,44.7312,73070.0
2020-03-26 09:40:00,49.26,49.32,49.18,49.21,106441.0,44.7312,44.7857,44.6585,44.6858,106441.0
2020-03-26 09:45:00,49.21,49.26,49.12,49.13,99977.0,44.6858,44.7312,44.6041,44.6131,99977.0
2020-03-26 09:50:00,49.13,49.28,48.99,49.26,147026.0,44.6131,44.7493,44.486,44.7312,147026.0
2020-03-26 09:55:00,49.27,49.48,49.27,49.4,106401.0,44.7403,44.931,44.7403,44.8583,106401.0
2020-03-26 10:00:00,49.41,49.46,49.26,49.3,243474.0,44.8674,44.9128,44.7312,44.7675,243474.0
2020-03-26 10:05:00,49.31,49.48,49.3,49.48,197744.0,44.7766,44.931,44.7675,44.931,197744.0
2020-03-26 10:10:00,49.48,49.48,49.33,49.33,163890.0,44.931,44.931,44.7947,44.7947,163890.0
2020-03-26 10:15:00,49.32,49.55,49.32,49.52,142112.0,44.7857,44.9945,44.7857,44.9673,142112.0
2020-03-26 10:20:00,49.54,49.63,49.46,49.54,156777.0,44.9854,45.0672,44.9128,44.9854,156777.0
2020-03-26 10:25:00,49.54,49.56,49.46,49.47,158034.0,44.9854,45.0036,44.9128,44.9219,158034.0
2020-03-26 10:30:00,49.48,49.71,49.48,49.68,161493.0,44.931,45.1398,44.931,45.1126,161493.0
2020-03-26 10:35:00,49.68,49.69,49.46,49.48,118119.0,45.1126,45.1216,44.9128,44.931,118119.0
2020-03-26 10:40:00,49.48,49.63,49.43,49.61,314297.0,44.931,45.0672,44.8856,45.049,314297.0
2020-03-26 10:45:00,49.61,49.66,49.35,49.43,317603.0,45.049,45.0944,44.8129,44.8856,317603.0
2020-03-26 10:50:00,49.44,49.51,49.35,49.39,548999.0,44.8946,44.9582,44.8129,44.8492,548999.0
2020-03-26 10:55:00,49.38,49.56,49.33,49.52,362050.0,44.8401,45.0036,44.7947,44.9673,362050.0
2020-03-26 11:00:00,49.53,49.57,49.37,49.53,117770.0,44.9764,45.0127,44.8311,44.9764,117770.0
2020-03-26 11:05:00,49.53,49.69,49.51,49.55,240734.0,44.9764,45.1216,44.9582,44.9945,240734.0
2020-03-26 11:10:00,49.57,49.68,49.57,49.67,102355.0,45.0127,45.1126,45.0127,45.1035,102355.0
2020-03-26 11:15:00,49.68,49.79,49.67,49.72,276596.0,45.1126,45.2125,45.1035,45.1489,276596.0
2020-03-26 11:20:00,49.72,49.73,49.61,49.68,256546.0,45.1489,45.158,45.049,45.1126,256546.0
2020-03-26 11:25:00,49.69,49.79,49.65,49.77,211000.0,45.1216,45.2125,45.0853,45.1943,211000.0
2020-03-26 11:30:00,49.78,49.96,49.75,49.9,266576.0,45.2034,45.3668,45.1761,45.3123,266576.0
2020-03-26 11:35:00,49.9,49.93,49.85,49.85,93287.0,45.3123,45.3396,45.2669,45.2669,93287.0
2020-03-26 11:40:00,49.86,49.94,49.86,49.9,153440.0,45.276,45.3487,45.276,45.3123,153440.0
2020-03-26 11:45:00,49.9,49.9,49.74,49.82,61561.0,45.3123,45.3123,45.1671,45.2397,61561.0
2020-03-26 11:50:00,49.82,49.95,49.8,49.91,53357.0,45.2397,45.3577,45.2215,45.3214,53357.0
2020-03-26 11:55:00,49.91,49.92,49.67,49.77,142455.0,45.3214,45.3305,45.1035,45.1943,142455.0
2020-03-26 12:00:00,49.77,49.81,49.7,49.74,78245.0,45.1943,45.2306,45.1307,45.1671,78245.0
2020-03-26 12:05:00,49.73,49.77,49.69,49.75,75497.0,45.158,45.1943,45.1216,45.1761,75497.0
2020-03-26 12:10:00,49.75,49.75,49.67,49.67,109520.0,45.1761,45.1761,45.1035,45.1035,109520.0
2020-03-26 12:15:00,49.67,49.68,49.61,49.64,64322.0,45.1035,45.1126,45.049,45.0762,64322.0
2020-03-26 12:20:00,49.65,49.73,49.64,49.72,154982.0,45.0853,45.158,45.0762,45.1489,154982.0
2020-03-26 12:25:00,49.73,49.86,49.72,49.84,41820.0,45.158,45.276,45.1489,45.2579,41820.0
2020-03-26 12:30:00,49.86,50.01,49.85,50.0,69995.0,45.276,45.4122,45.2669,45.4031,69995.0
2020-03-26 12:35:00,49.99,50.02,49.94,49.97,76659.0,45.3941,45.4213,45.3487,45.3759,76659.0
2020-03-26 12:40:00,49.98,50.0,49.89,49.94,265260.0,45.385,45.4031,45.3033,45.3487,265260.0
2020-03-26 12:45:00,49.94,50.03,49.87,50.03,160048.0,45.3487,45.4304,45.2851,45.4304,160048.0
2020-03-26 12:50:00,50.03,50.14,49.97,50.06,352342.0,45.4304,45.5303,45.3759,45.4576,352342.0
2020-03-26 12:55:00,50.05,50.18,50.03,50.17,162000.0,45.4486,45.5666,45.4304,45.5575,162000.0
2020-03-26 13:00:00,50.18,50.28,50.15,50.28,141360.0,45.5666,45.6574,45.5394,45.6574,141360.0
2020-03-26 13:05:00,50.28,50.28,49.97,49.97,90531.0,45.6574,45.6574,45.3759,45.3759,90531.0
2020-03-26 13:10:00,49.97,50.0,49.82,49.87,69183.0,45.3759,45.4031,45.2397,45.2851,69183.0
2020-03-26 13:15:00,49.87,49.96,49.8,49.9,162995.0,45.2851,45.3668,45.2215,45.3123,162995.0
2020-03-26 13:20:00,49.9,49.91,49.76,49.84,74457.0,45.3123,45.3214,45.1852,45.2579,74457.0
2020-03-26 13:25:00,49.83,49.92,49.83,49.87,171387.0,45.2488,45.3305,45.2488,45.2851,171387.0
2020-03-26 13:30:00,49.87,49.9,49.75,49.84,269674.0,45.2851,45.3123,45.1761,45.2579,269674.0
2020-03-26 13:35:00,49.85,49.91,49.81,49.91,87012.0,45.2669,45.3214,45.2306,45.3214,87012.0
2020-03-26 13:40:00,49.91,50.04,49.87,50.0,232609.0,45.3214,45.4395,45.2851,45.4031,232609.0
2020-03-26 13:45:00,50.01,50.09,49.91,50.09,96306.0,45.4122,45.4849,45.3214,45.4849,96306.0
2020-03-26 13:50:00,50.09,50.11,49.99,50.0,89894.0,45.4849,45.503,45.3941,45.4031,89894.0
2020-03-26 13:55:00,50.01,50.03,49.93,49.96,68748.0,45.4122,45.4304,45.3396,45.3668,68748.0
2020-03-26 14:00:00,49.96,50.04,49.93,50.04,61027.0,45.3668,45.4395,45.3396,45.4395,61027.0
2020-03-26 14:05:00,50.02,50.03,49.77,49.82,107671.0,45.4213,45.4304,45.1943,45.2397,107671.0
2020-03-26 14:10:00,49.82,49.91,49.74,49.78,61994.0,45.2397,45.3214,45.1671,45.2034,61994.0
2020-03-26 14:15:00,49.78,49.93,49.74,49.92,72300.0,45.2034,45.3396,45.1671,45.3305,72300.0
2020-03-26 14:20:00,49.91,50.04,49.87,49.99,62053.0,45.3214,45.4395,45.2851,45.3941,62053.0
2020-03-26 14:25:00,49.99,50.11,49.97,50.06,56485.0,45.3941,45.503,45.3759,45.4576,56485.0
2020-03-26 14:30:00,50.07,50.23,50.07,50.2,61155.0,45.4667,45.612,45.4667,45.5848,61155.0
2020-03-26 14:35:00,50.21,50.28,50.15,50.24,285541.0,45.5938,45.6574,45.5394,45.6211,285541.0
2020-03-26 14:40:00,50.25,50.29,50.19,50.21,62316.0,45.6302,45.6665,45.5757,45.5938,62316.0
2020-03-26 14:45:00,50.22,50.24,50.09,50.1,87522.0,45.6029,45.6211,45.4849,45.494,87522.0
2020-03-26 14:50:00,50.11,50.21,50.09,50.17,129286.0,45.503,45.5938,45.4849,45.5575,129286.0
2020-03-26 14:55:00,50.16,50.25,50.06,50.22,104099.0,45.5484,45.6302,45.4576,45.6029,104099.0
2020-03-26 15:00:00,50.21,50.21,50.08,50.14,237191.0,45.5938,45.5938,45.4758,45.5303,237191.0
2020-03-26 15:05:00,50.15,50.17,49.97,50.04,220110.0,45.5394,45.5575,45.3759,45.4395,220110.0
2020-03-26 15:10:00,50.04,50.09,50.0,50.04,126592.0,45.4395,45.4849,45.4031,45.4395,126592.0
2020-03-26 15:15:00,50.05,50.09,50.0,50.05,660159.0,45.4486,45.4849,45.4031,45.4486,660159.0
2020-03-26 15:20:00,50.04,50.13,50.02,50.03,170709.0,45.4395,45.5212,45.4213,45.4304,170709.0
2020-03-26 15:25:00,50.03,50.2,50.02,50.18,147077.0,45.4304,45.5848,45.4213,45.5666,147077.0
2020-03-26 15:30:00,50.17,50.29,50.15,50.22,304719.0,45.5575,45.6665,45.5394,45.6029,304719.0
2020-03-26 15:35:00,50.22,50.25,49.83,49.96,368972.0,45.6029,45.6302,45.2488,45.3668,368972.0
2020-03-26 15:40:00,49.96,50.04,49.9,49.96,230322.0,45.3668,45.4395,45.3123,45.3668,230322.0
2020-03-26 15:45:00,49.97,49.97,49.79,49.82,159619.0,45.3759,45.3759,45.2125,45.2397,159619.0
2020-03-26 15:50:00,49.82,50.27,49.81,50.24,486277.0,45.2397,45.6483,45.2306,45.6211,486277.0
2020-03-26 15:55:00,50.24,50.3,50.05,50.22,599999.0,45.6211,45.6756,45.4486,45.6029,599999.0
2020-03-27 09:30:00,50.03,50.11,49.99,50.0,184075.0,45.4304,45.503,45.3941,45.4031,184075.0
2020-03-27 09:35:00,49.99,50.14,49.97,50.01,176475.0,45.3941,45.5303,45.3759,45.4122,176475.0
2020-03-27 09:40:00,50.01,50.02,49.81,49.88,286336.0,45.4122,45.4213,45.2306,45.2942,286336.0
2020-03-27 09:45:00,49.88,49.89,49.76,49.87,131417.0,45.2942,45.3033,45.1852,45.2851,131417.0
2020-03-27 09:50:00,49.88,50.03,49.87,49.88,83029.0,45.2942,45.4304,45.2851,45.2942,83029.0
2020-03-27 09:55:00,49.9,50.08,49.9,50.04,71650.0,45.3123,45.4758,45.3123,45.4395,71650.0
2020-03-27 10:00:00,50.03,50.06,49.93,50.04,118618.0,45.4304,45.4576,45.3396,45.4395,118618.0
2020-03-27 10:05:00,50.05,50.14,50.04,50.11,163255.0,45.4486,45.5303,45.4395,45.503,163255.0
2020-03-27 10:10:00,50.11,50.21,50.08,50.18,61228.0,45.503,45.5938,45.4758,45.5666,61228.0
2020-03-27 10:15:00,50.18,50.22,49.97,50.02,272300.0,45.5666,45.6029,45.3759,45.4213,272300.0
2020-03-27 10:20:00,50.02,50.11,49.97,50.0,232333.0,45.4213,45.503,45.3759,45.4031,232333.0
2020-03-27 10:25:00,50.0,50.08,49.96,50.04,307662.0,45.4031,45.4758,45.3668,45.4395,307662.0
2020-03-27 10:30:00,50.03,50.05,49.95,49.97,71473.0,45.4304,45.4486,45.3577,45.3759,71473.0
2020-03-27 10:35:00,49.97,50.02,49.9,49.99,266183.0,45.3759,45.4213,45.3123,45.3941,266183.0
2020-03-27 10:40:00,49.99,50.06,49.95,49.96,259297.0,45.3941,45.4576,45.3577,45.3668,259297.0
2020-03-27 10:45:00,49.95,50.0,49.9,49.97,183030.0,45.3577,45.4031,45.3123,45.3759,183030.0
2020-03-27 10:50:00,49.97,50.11,49.93,50.09,83619.0,45.3759,45.503,45.3396,45.4849,83619.0
2020-03-27 10:55:00,50.1,50.12,50.03,50.07,55260.0,45.494,45.5121,45.4304,45.4667,55260.0
2020-03-27 11:00:00,50.07,50.14,50.06,50.14,35580.0,45.4667,45.5303,45.4576,45.5303,35580.0
2020-03-27 11:05:00,50.14,50.35,50.13,50.33,200388.0,45.5303,45.721,45.5212,45.7028,200388.0
2020-03-27 11:10:00,50.32,50.4,50.3,50.33,265002.0,45.6937,45.7664,45.6756,45.7028,265002.0
2020-03-27 11:15:00,50.33,50.59,50.32,50.57,150144.0,45.7028,45.9389,45.6937,45.9207,150144.0
2020-03-27 11:20:00,50.57,50.59,50.44,50.48,44308.0,45.9207,45.9389,45.8027,45.839,44308.0
2020-03-27 11:25:00,50.49,50.56,50.41,50.47,76962.0,45.8481,45.9117,45.7755,45.8299,76962.0
2020-03-27 11:30:00,50.47,50.52,50.33,50.48,85389.0,45.8299,45.8753,45.7028,45.839,85389.0
2020-03-27 11:35:00,50.47,50.57,50.4,50.46,150614.0,45.8299,45.9207,45.7664,45.8209,150614.0
2020-03-27 11:40:00,50.45,50.5,50.37,50.42,113392.0,45.8118,45.8572,45.7391,45.7845,113392.0
2020-03-27 11:45:00,50.42,50.44,50.33,50.42,43800.0,45.7845,45.8027,45.7028,45.7845,43800.0
2020-03-27 11:50:00,50.43,50.54,50.42,50.54,68681.0,45.7936,45.8935,45.7845,45.8935,68681.0
2020-03-27 11:55:00,50.53,50.55,50.36,50.41,60574.0,45.8844,45.9026,45.7301,45.7755,60574.0
2020-03-27 12:00:00,50.39,50.45,50.35,50.43,104739.0,45.7573,45.8118,45.721,45.7936,104739.0
2020-03-27 12:05:00,50.44,50.54,50.41,50.47,126603.0,45.8027,45.8935,45.7755,45.8299,126603.0
2020-03-27 12:10:00,50.46,50.55,50.44,50.53,75573.0,45.8209,45.9026,45.8027,45.8844,75573.0
2020-03-27 12:15:00,50.53,50.57,50.41,50.57,222177.0,45.8844,45.9207,45.7755,45.9207,222177.0
2020-03-27 12:20:00,50.56,50.57,50.41,50.46,159324.0,45.9117,45.9207,45.7755,45.8209,159324.0
2020-03-27 12:25:00,50.45,50.52,50.44,50.45,173318.0,45.8118,45.8753,45.8027,45.8118,173318.0
2020-03-27 12:30:00,50.45,50.62,50.43,50.59,113989.0,45.8118,45.9661,45.7936,45.9389,113989.0
2020-03-27 12:35:00,50.59,50.67,50.59,50.6,84351.0,45.9389,46.0116,45.9389,45.948,84351.0
2020-03-27 12:40:00,50.61,50.63,50.56,50.61,127461.0,45.9571,45.9752,45.9117,45.9571,127461.0
2020-03-27 12:45:00,50.61,50.61,50.46,50.52,67954.0,45.9571,45.9571,45.8209,45.8753,67954.0
2020-03-27 12:50:00,50.51,50.61,50.48,50.59,31401.0,45.8663,45.9571,45.839,45.9389,31401.0
2020-03-27 12:55:00,50.59,50.6,50.51,50.6,55712.0,45.9389,45.948,45.8663,45.948,55712.0
2020-03-27 13:00:00,50.59,50.67,50.56,50.62,32193.0,45.9389,46.0116,45.9117,45.9661,32193.0
2020-03-27 13:05:00,50.63,50.66,50.56,50.57,32291.0,45.9752,46.0025,45.9117,45.9207,32291.0
2020-03-27 13:10:00,50.55,50.57,50.48,50.48,34750.0,45.9026,45.9207,45.839,45.839,34750.0
2020-03-27 13:15:00,50.5,50.52,50.44,50.5,26929.0,45.8572,45.8753,45.8027,45.8572,26929.0
2020-03-27 13:20:00,50.5,50.54,50.5,50.53,106468.0,45.8572,45.8935,45.8572,45.8844,106468.0
2020-03-27 13:25:00,50.54,50.58,50.41,50.44,175630.0,45.8935,45.9298,45.7755,45.8027,175630.0
2020-03-27 13:30:00,50.44,50.58,50.41,50.57,67564.0,45.8027,45.9298,45.7755,45.9207,67564.0
2020-03-27 13:35:00,50.57,50.67,50.51,50.66,85270.0,45.9207,46.0116,45.8663,46.0025,85270.0
2020-03-27 13:40:00,50.66,50.74,50.63,50.64,117984.0,46.0025,46.0751,45.9752,45.9843,117984.0
2020-03-27 13:45:00,50.65,50.71,50.6,50.67,41711.0,45.9934,46.0479,45.948,46.0116,41711.0
2020-03-27 13:50:00,50.67,50.71,50.64,50.68,85495.0,46.0116,46.0479,45.9843,46.0206,85495.0
2020-03-27 13:55:00,50.68,50.73,50.62,50.62,48579.0,46.0206,46.066,45.9661,45.9661,48579.0
2020-03-27 14:00:00,50.63,50.7,50.53,50.54,107271.0,45.9752,46.0388,45.8844,45.8935,107271.0
2020-03-27 14:05:00,50.55,50.57,50.5,50.51,68569.0,45.9026,45.9207,45.8572,45.8663,68569.0
2020-03-27 14:10:00,50.5,50.56,50.49,50.54,109079.0,45.8572,45.9117,45.8481,45.8935,109079.0
2020-03-27 14:15:00,50.55,50.64,50.54,50.6,181567.0,45.9026,45.9843,45.8935,45.948,181567.0
2020-03-27 14:20:00,50.6,50.66,50.56,50.59,52835.0,45.948,46.0025,45.9117,45.9389,52835.0
2020-03-27 14:25:00,50.59,50.64,50.5,50.59,40389.0,45.9389,45.9843,45.8572,45.9389,40389.0
2020-03-27 14:30:00,50.59,50.7,50.55,50.67,109660.0,45.9389,46.0388,45.9026,46.0116,109660.0
2020-03-27 14:35:00,50.67,50.7,50.61,50.63,123515.0,46.0116,46.0388,45.9571,45.9752,123515.0
2020-03-27 14:40:00,50.64,50.66,50.53,50.55,80286.0,45.9843,46.0025,45.8844,45.9026,80286.0
2020-03-27 14:45:00,50.55,50.59,50.51,50.53,62735.0,45.9026,45.9389,45.8663,45.8844,62735.0
2020-03-27 14:50:00,50.53,50.62,50.47,50.58,256869.0,45.8844,45.9661,45.8299,45.9298,256869.0
2020-03-27 14:55:00,50.58,50.7,50.57,50.69,84597.0,45.9298,46.0388,45.9207,46.0297,84597.0
2020-03-27 15:00:00,50.69,50.72,50.62,50.72,69234.0,46.0297,46.057,45.9661,46.057,69234.0
2020-03-27 15:05:00,50.72,50.77,50.66,50.74,47172.0,46.057,46.1024,46.0025,46.0751,47172.0
2020-03-27 15:10:00,50.74,50.79,50.63,50.64,68274.0,46.0751,46.1205,45.9752,45.9843,68274.0
2020-03-27 15:15:00,50.64,50.69,50.62,50.67,133585.0,45.9843,46.0297,45.9661,46.0116,133585.0
2020-03-27 15:20:00,50.66,50.78,50.62,50.77,122635.0,46.0025,46.1114,45.9661,46.1024,122635.0
2020-03-27 15:25:00,50.78,50.82,50.73,50.75,168605.0,46.1114,46.1478,46.066,46.0842,168605.0
2020-03-27 15:30:00,50.75,50.76,50.52,50.6,443137.0,46.0842,46.0933,45.8753,45.948,443137.0
2020-03-27 15:35:00,50.59,50.59,50.43,50.43,135929.0,45.9389,45.9389,45.7936,45.7936,135929.0
2020-03-27 15:40:00,50.42,50.43,50.29,50.36,150375.0,45.7845,45.7936,45.6665,45.7301,150375.0
2020-03-27 15:45:00,50.35,50.42,50.21,50.24,204704.0,45.721,45.7845,45.5938,45.6211,204704.0
2020-03-27 15:50:00,50.23,50.24,50.08,50.09,1234447.0,45.612,45.6211,45.4758,45.4849,1234447.0
2020-03-27 15:55:00,50.09,50.18,50.08,50.18,653178.0,45.4849,45.5666,45.4758,45.5666,653178.0
2020-03-30 09:30:00,50.25,50.36,50.14,50.26,107865.0,45.6302,45.7301,45.5303,45.6392,107865.0
2020-03-30 09:35:00,50.26,50.27,50.15,50.18,198013.0,45.6392,45.6483,45.5394,45.5666,198013.0
2020-03-30 09:40:00,50.19,50.25,50.03,50.12,165607.0,45.5757,45.6302,45.4304,45.5121,165607.0
2020-03-30 09:45:00,50.12,50.19,50.05,50.17,93466.0,45.5121,45.5757,45.4486,45.5575,93466.0
2020-03-30 09:50:00,50.17,50.3,50.17,50.19,57809.0,45.5575,45.6756,45.5575,45.5757,57809.0
2020-03-30 09:55:00,50.2,50.22,50.14,50.18,83806.0,45.5848,45.6029,45.5303,45.5666,83806.0
2020-03-30 10:00:00,50.18,50.31,50.1,50.3,70239.0,45.5666,45.6846,45.494,45.6756,70239.0
2020-03-30 10:05:00,50.31,50.31,50.22,50.26,34779.0,45.6846,45.6846,45.6029,45.6392,34779.0
2020-03-30 10:10:00,50.27,50.27,50.16,50.26,49372.0,45.6483,45.6483,45.5484,45.6392,49372.0
2020-03-30 10:15:00,50.26,50.39,50.25,50.39,52605.0,45.6392,45.7573,45.6302,45.7573,52605.0
2020-03-30 10:20:00,50.39,50.41,50.33,50.34,150344.0,45.7573,45.7755,45.7028,45.7119,150344.0
2020-03-30 10:25:00,50.35,50.4,50.3,50.33,141664.0,45.721,45.7664,45.6756,45.7028,141664.0
2020-03-30 10:30:00,50.34,50.44,50.33,50.43,82223.0,45.7119,45.8027,45.7028,45.7936,82223.0
2020-03-30 10:35:00,50.44,50.53,50.44,50.51,84189.0,45.8027,45.8844,45.8027,45.8663,84189.0
2020-03-30 10:40:00,50.51,50.54,50.45,50.47,60920.0,45.8663,45.8935,45.8118,45.8299,60920.0
2020-03-30 10:45:00,50.46,50.53,50.44,50.52,51346.0,45.8209,45.8844,45.8027,45.8753,51346.0
2020-03-30 10:50:00,50.53,50.53,50.32,50.38,222539.0,45.8844,45.8844,45.6937,45.7482,222539.0
2020-03-30 10:55:00,50.39,50.4,50.18,50.26,57242.0,45.7573,45.7664,45.5666,45.6392,57242.0
2020-03-30 11:00:00,50.26,50.36,50.23,50.36,29070.0,45.6392,45.7301,45.612,45.7301,29070.0
2020-03-30 11:05:00,50.37,50.51,50.32,50.51,110528.0,45.7391,45.8663,45.6937,45.8663,110528.0
2020-03-30 11:10:00,50.51,50.57,50.49,50.55,51298.0,45.8663,45.9207,45.8481,45.9026,51298.0
2020-03-30 11:15:00,50.56,50.62,50.54,50.62,139298.0,45.9117,45.9661,45.8935,45.9661,139298.0
2020-03-30 11:20:00,50.62,50.68,50.6,50.64,87131.0,45.9661,46.0206,45.948,45.9843,87131.0
2020-03-30 11:25:00,50.63,50.68,50.56,50.68,80901.0,45.9752,46.0206,45.9117,46.0206,80901.0
2020-03-30 11:30:00,50.68,50.75,50.64,50.74,131730.0,46.0206,46.0842,45.9843,46.0751,131730.0
2020-03-30 11:35:00,50.74,50.74,50.58,50.6,46275.0,46.0751,46.0751,45.9298,45.948,46275.0
2020-03-30 11:40:00,50.62,50.67,50.59,50.65,29597.0,45.9661,46.0116,45.9389,45.9934,29597.0
2020-03-30 11:45:00,50.64,50.64,50.56,50.59,42194.0,45.9843,45.9843,45.9117,45.9389,42194.0
2020-03-30 11:50:00,50.59,50.61,50.56,50.59,31279.0,45.9389,45.9571,45.9117,45.9389,31279.0
2020-03-30 11:55:00,50.57,50.62,50.57,50.6,22041.0,45.9207,45.9661,45.9207,45.948,22041.0
2020-03-30 12:00:00,50.59,50.61,50.5,50.54,39499.0,45.9389,45.9571,45.8572,45.8935,39499.0
2020-03-30 12:05:00,50.54,50.58,50.52,50.54,67113.0,45.8935,45.9298,45.8753,45.8935,67113.0
2020-03-30 12:10:00,50.55,50.63,50.54,50.6,34014.0,45.9026,45.9752,45.8935,45.948,34014.0
2020-03-30 12:15:00,50.6,50.72,50.58,50.69,264542.0,45.948,46.057,45.9298,46.0297,264542.0
2020-03-30 12:20:00,50.69,50.71,50.63,50.69,61429.0,46.0297,46.0479,45.9752,46.0297,61429.0
2020-03-30 12:25:00,50.7,50.8,50.7,50.79,114478.0,46.0388,46.1296,46.0388,46.1205,114478.0
2020-03-30 12:30:00,50.79,50.81,50.69,50.71,66769.0,46.1205,46.1387,46.0297,46.0479,66769.0
2020-03-30 12:35:00,50.7,50.76,50.68,50.74,29763.0,46.0388,46.0933,46.0206,46.0751,29763.0
2020-03-30 12:40:00,50.74,50.76,50.71,50.72,21479.0,46.0751,46.0933,46.0479,46.057,21479.0
2020-03-30 12:45:00,50.73,50.74,50.64,50.67,37349.0,46.066,46.0751,45.9843,46.0116,37349.0
2020-03-30 12:50:00,50.68,50.76,50.67,50.76,24502.0,46.0206,46.0933,46.0116,46.0933,24502.0
2020-03-30 12:55:00,50.75,50.76,50.7,50.75,53016.0,46.0842,46.0933,46.0388,46.0842,53016.0
2020-03-30 13:00:00,50.74,50.74,50.66,50.69,26802.0,46.0751,46.0751,46.0025,46.0297,26802.0
2020-03-30 13:05:00,50.68,50.68,50.6,50.63,41755.0,46.0206,46.0206,45.948,45.9752,41755.0
2020-03-30 13:10:00,50.63,50.68,50.62,50.65,58722.0,45.9752,46.0206,45.9661,45.9934,58722.0
2020-03-30 13:15:00,50.66,50.72,50.65,50.7,52294.0,46.0025,46.057,45.9934,46.0388,52294.0
2020-03-30 13:20:00,50.69,50.71,50.65,50.69,75940.0,46.0297,46.0479,45.9934,46.0297,75940.0
2020-03-30 13:25:00,50.69,50.72,50.67,50.69,111920.0,46.0297,46.057,46.0116,46.0297,111920.0
2020-03-30 13:30:00,50.69,50.7,50.61,50.64,48828.0,46.0297,46.0388,45.9571,45.9843,48828.0
2020-03-30 13:35:00,50.63,50.64,50.55,50.57,41740.0,45.9752,45.9843,45.9026,45.9207,41740.0
2020-03-30 13:40:00,50.58,50.58,50.46,50.46,45970.0,45.9298,45.9298,45.8209,45.8209,45970.0
2020-03-30 13:45:00,50.47,50.52,50.43,50.52,38621.0,45.8299,45.8753,45.7936,45.8753,38621.0
2020-03-30 13:50:00,50.52,50.54,50.5,50.53,40702.0,45.8753,45.8935,45.8572,45.8844,40702.0
2020-03-30 13:55:00,50.52,50.52,50.42,50.42,58728.0,45.8753,45.8753,45.7845,45.7845,58728.0
2020-03-30 14:00:00,50.41,50.44,50.37,50.4,35532.0,45.7755,45.8027,45.7391,45.7664,35532.0
2020-03-30 14:05:00,50.4,50.43,50.39,50.41,67417.0,45.7664,45.7936,45.7573,45.7755,67417.0
2020-03-30 14:10:00,50.41,50.42,50.33,50.37,39575.0,45.7755,45.7845,45.7028,45.7391,39575.0
2020-03-30 14:15:00,50.38,50.4,50.34,50.39,31688.0,45.7482,45.7664,45.7119,45.7573,31688.0
2020-03-30 14:20:00,50.38,50.48,50.32,50.45,67826.0,45.7482,45.839,45.6937,45.8118,67826.0
2020-03-30 14:25:00,50.45,50.51,50.42,50.5,32518.0,45.8118,45.8663,45.7845,45.8572,32518.0
2020-03-30 14:30:00,50.5,50.53,50.47,50.52,63459.0,45.8572,45.8844,45.8299,45.8753,63459.0
2020-03-30 14:35:00,50.52,50.53,50.48,50.51,36889.0,45.8753,45.8844,45.839,45.8663,36889.0
2020-03-30 14:40:00,50.51,50.55,50.48,50.55,30303.0,45.8663,45.9026,45.839,45.9026,30303.0
2020-03-30 14:45:00,50.55,50.58,50.49,50.51,45405.0,45.9026,45.9298,45.8481,45.8663,45405.0
2020-03-30 14:50:00,50.51,50.54,50.45,50.48,75781.0,45.8663,45.8935,45.8118,45.839,75781.0
2020-03-30 14:55:00,50.48,50.5,50.41,50.43,55806.0,45.839,45.8572,45.7755,45.7936,55806.0
2020-03-30 15:00:00,50.43,50.46,50.4,50.43,89244.0,45.7936,45.8209,45.7664,45.7936,89244.0
2020-03-30 15:05:00,50.43,50.5,50.4,50.48,80700.0,45.7936,45.8572,45.7664,45.839,80700.0
2020-03-30 15:10:00,50.48,50.57,50.47,50.55,41008.0,45.839,45.9207,45.8299,45.9026,41008.0
2020-03-30 15:15:00,50.55,50.59,50.49,50.58,148046.0,45.9026,45.9389,45.8481,45.9298,148046.0
2020-03-30 15:20:00,50.58,50.6,50.52,50.52,80438.0,45.9298,45.948,45.8753,45.8753,80438.0
2020-03-30 15:25:00,50.53,50.53,50.39,50.49,141294.0,45.8844,45.8844,45.7573,45.8481,141294.0
2020-03-30 15:30:00,50.49,50.58,50.47,50.5,266284.0,45.8481,45.9298,45.8299,45.8572,266284.0
2020-03-30 15:35:00,50.49,50.62,50.45,50.61,134255.0,45.8481,45.9661,45.8118,45.9571,134255.0
2020-03-30 15:40:00,50.61,50.63,50.58,50.61,116654.0,45.9571,45.9752,45.9298,45.9571,116654.0
2020-03-30 15:45:00,50.61,50.65,50.6,50.63,101208.0,45.9571,45.9934,45.948,45.9752,101208.0
2020-03-30 15:50:00,50.64,50.76,50.61,50.74,297434.0,45.9843,46.0933,45.9571,46.0751,297434.0
2020-03-30 15:55:00,50.74,50.85,50.73,50.82,514941.0,46.0751,46.175,46.066,46.1478,514941.0
2020-03-31 09:30:00,48.8,49.05,48.8,49.02,166289.0,44.3135,44.5405,44.3135,44.5132,166289.0
2020-03-31 09:35:00,49.02,49.1,48.93,48.94,318484.0,44.5132,44.5859,44.4315,44.4406,318484.0
2020-03-31 09:40:00,48.94,48.96,48.87,48.9,293354.0,44.4406,44.4588,44.377,44.4043,293354.0
2020-03-31 09:45:00,48.9,48.9,48.74,48.78,113534.0,44.4043,44.4043,44.259,44.2953,113534.0
2020-03-31 09:50:00,48.78,48.81,48.73,48.78,177665.0,44.2953,44.3226,44.2499,44.2953,177665.0
2020-03-31 09:55:00,48.8,48.92,48.75,48.86,172368.0,44.3135,44.4224,44.2681,44.368,172368.0
2020-03-31 10:00:00,48.86,48.96,48.86,48.91,63051.0,44.368,44.4588,44.368,44.4134,63051.0
2020-03-31 10:05:00,48.9,49.01,48.88,48.97,81640.0,44.4043,44.5042,44.3861,44.4678,81640.0
2020-03-31 10:10:00,48.97,49.25,48.96,49.24,96314.0,44.4678,44.7221,44.4588,44.713,96314.0
2020-03-31 10:15:00,49.24,49.28,49.17,49.26,305003.0,44.713,44.7493,44.6495,44.7312,305003.0
2020-03-31 10:20:00,49.25,49.28,49.18,49.22,262247.0,44.7221,44.7493,44.6585,44.6949,262247.0
2020-03-31 10:25:00,49.22,49.26,49.18,49.26,38761.0,44.6949,44.7312,44.6585,44.7312,38761.0
2020-03-31 10:30:00,49.26,49.45,49.26,49.43,184775.0,44.7312,44.9037,44.7312,44.8856,184775.0
2020-03-31 10:35:00,49.43,49.58,49.42,49.56,176621.0,44.8856,45.0218,44.8765,45.0036,176621.0
2020-03-31 10:40:00,49.56,49.6,49.48,49.48,126963.0,45.0036,45.0399,44.931,44.931,126963.0
2020-03-31 10:45:00,49.48,49.48,49.35,49.43,275391.0,44.931,44.931,44.8129,44.8856,275391.0
2020-03-31 10:50:00,49.42,49.53,49.37,49.51,281581.0,44.8765,44.9764,44.8311,44.9582,281581.0
2020-03-31 10:55:00,49.51,49.62,49.45,49.48,71360.0,44.9582,45.0581,44.9037,44.931,71360.0
2020-03-31 11:00:00,49.48,49.48,49.37,49.41,59534.0,44.931,44.931,44.8311,44.8674,59534.0
2020-03-31 11:05:00,49.41,49.65,49.41,49.59,57057.0,44.8674,45.0853,44.8674,45.0308,57057.0
2020-03-31 11:10:00,49.6,49.65,49.57,49.59,54641.0,45.0399,45.0853,45.0127,45.0308,54641.0
2020-03-31 11:15:00,49.59,49.68,49.54,49.57,299757.0,45.0308,45.1126,44.9854,45.0127,299757.0
2020-03-31 11:20:00,49.57,49.63,49.51,49.6,267757.0,45.0127,45.0672,44.9582,45.0399,267757.0
2020-03-31 11:25:00,49.59,49.8,49.57,49.78,223476.0,45.0308,45.2215,45.0127,45.2034,223476.0
2020-03-31 11:30:00,49.78,49.82,49.71,49.8,114698.0,45.2034,45.2397,45.1398,45.2215,114698.0
2020-03-31 11:35:00,49.81,49.83,49.69,49.72,55302.0,45.2306,45.2488,45.1216,45.1489,55302.0
2020-03-31 11:40:00,49.74,49.83,49.72,49.73,34661.0,45.1671,45.2488,45.1489,45.158,34661.0
2020-03-31 11:45:00,49.73,49.73,49.59,49.62,55779.0,45.158,45.158,45.0308,45.0581,55779.0
2020-03-31 11:50:00,49.62,49.66,49.59,49.59,21422.0,45.0581,45.0944,45.0308,45.0308,21422.0
2020-03-31 11:55:00,49.6,49.68,49.58,49.66,33126.0,45.0399,45.1126,45.0218,45.0944,33126.0
2020-03-31 12:00:00,49.64,49.67,49.52,49.53,42870.0,45.0762,45.1035,44.9673,44.9764,42870.0
2020-03-31 12:05:00,49.53,49.61,49.52,49.61,40655.0,44.9764,45.049,44.9673,45.049,40655.0
2020-03-31 12:10:00,49.6,49.64,49.53,49.53,54856.0,45.0399,45.0762,44.9764,44.9764,54856.0
2020-03-31 12:15:00,49.52,49.55,49.43,49.44,56891.0,44.9673,44.9945,44.8856,44.8946,56891.0
2020-03-31 12:20:00,49.44,49.45,49.34,49.35,98041.0,44.8946,44.9037,44.8038,44.8129,98041.0
2020-03-31 12:25:00,49.34,49.34,49.23,49.28,174264.0,44.8038,44.8038,44.7039,44.7493,174264.0
2020-03-31 12:30:00,49.27,49.27,49.17,49.22,123890.0,44.7403,44.7403,44.6495,44.6949,123890.0
2020-03-31 12:35:00,49.21,49.24,49.1,49.15,147205.0,44.6858,44.713,44.5859,44.6313,147205.0
2020-03-31 12:40:00,49.15,49.21,49.15,49.18,324437.0,44.6313,44.6858,44.6313,44.6585,324437.0
2020-03-31 12:45:00,49.17,49.21,49.14,49.19,326734.0,44.6495,44.6858,44.6222,44.6676,326734.0
2020-03-31 12:50:00,49.19,49.22,49.14,49.21,79227.0,44.6676,44.6949,44.6222,44.6858,79227.0
2020-03-31 12:55:00,49.2,49.2,49.1,49.11,129501.0,44.6767,44.6767,44.5859,44.595,129501.0
2020-03-31 13:00:00,49.1,49.14,49.04,49.04,96885.0,44.5859,44.6222,44.5314,44.5314,96885.0
2020-03-31 13:05:00,49.04,49.12,49.01,49.11,95768.0,44.5314,44.6041,44.5042,44.595,95768.0
2020-03-31 13:10:00,49.1,49.13,49.05,49.07,107543.0,44.5859,44.6131,44.5405,44.5587,107543.0
2020-03-31 13:15:00,49.07,49.08,49.01,49.01,120007.0,44.5587,44.5677,44.5042,44.5042,120007.0
2020-03-31 13:20:00,49.0,49.01,48.92,48.97,114597.0,44.4951,44.5042,44.4224,44.4678,114597.0
2020-03-31 13:25:00,48.98,49.0,48.9,48.93,98245.0,44.4769,44.4951,44.4043,44.4315,98245.0
2020-03-31 13:30:00,48.93,49.03,48.87,48.98,92862.0,44.4315,44.5223,44.377,44.4769,92862.0
2020-03-31 13:35:00,48.99,49.05,48.97,48.98,111570.0,44.486,44.5405,44.4678,44.4769,111570.0
2020-03-31 13:40:00,48.98,49.03,48.95,48.97,117523.0,44.4769,44.5223,44.4497,44.4678,117523.0
2020-03-31 13:45:00,48.97,49.05,48.96,49.0,154412.0,44.4678,44.5405,44.4588,44.4951,154412.0
2020-03-31 13:50:00,49.0,49.01,48.93,48.96,123416.0,44.4951,44.5042,44.4315,44.4588,123416.0
2020-03-31 13:55:00,48.95,49.19,48.95,49.16,130129.0,44.4497,44.6676,44.4497,44.6404,130129.0
2020-03-31 14:00:00,49.15,49.18,49.11,49.12,123313.0,44.6313,44.6585,44.595,44.6041,123313.0
2020-03-31 14:05:00,49.13,49.18,49.06,49.16,72666.0,44.6131,44.6585,44.5496,44.6404,72666.0
2020-03-31 14:10:00,49.15,49.18,49.07,49.08,109346.0,44.6313,44.6585,44.5587,44.5677,109346.0
2020-03-31 14:15:00,49.08,49.11,49.02,49.07,72026.0,44.5677,44.595,44.5132,44.5587,72026.0
2020-03-31 14:20:00,49.07,49.1,49.04,49.06,77755.0,44.5587,44.5859,44.5314,44.5496,77755.0
2020-03-31 14:25:00,49.06,49.07,49.0,49.05,76543.0,44.5496,44.5587,44.4951,44.5405,76543.0
2020-03-31 14:30:00,49.05,49.06,48.99,49.01,87889.0,44.5405,44.5496,44.486,44.5042,87889.0
2020-03-31 14:35:00,49.02,49.05,48.98,49.05,72185.0,44.5132,44.5405,44.4769,44.5405,72185.0
2020-03-31 14:40:00,49.05,49.09,49.01,49.03,91241.0,44.5405,44.5768,44.5042,44.5223,91241.0
2020-03-31 14:45:00,49.03,49.03,48.93,48.98,115621.0,44.5223,44.5223,44.4315,44.4769,115621.0
2020-03-31 14:50:00,48.99,49.07,48.97,49.04,123770.0,44.486,44.5587,44.4678,44.5314,123770.0
2020-03-31 14:55:00,49.04,49.13,49.02,49.11,256582.0,44.5314,44.6131,44.5132,44.595,256582.0
2020-03-31 15:00:00,49.11,49.15,49.06,49.08,94733.0,44.595,44.6313,44.5496,44.5677,94733.0
2020-03-31 15:05:00,49.08,49.1,49.03,49.07,101687.0,44.5677,44.5859,44.5223,44.5587,101687.0
2020-03-31 15:10:00,49.07,49.07,48.97,49.0,144128.0,44.5587,44.5587,44.4678,44.4951,144128.0
2020-03-31 15:15:00,49.0,49.03,48.88,48.9,243299.0,44.4951,44.5223,44.3861,44.4043,243299.0
2020-03-31 15:20:00,48.91,48.92,48.82,48.83,129163.0,44.4134,44.4224,44.3316,44.3407,129163.0
2020-03-31 15:25:00,48.82,48.94,48.82,48.89,258845.0,44.3316,44.4406,44.3316,44.3952,258845.0
2020-03-31 15:30:00,48.89,49.02,48.89,49.02,166960.0,44.3952,44.5132,44.3952,44.5132,166960.0
2020-03-31 15:35:00,49.03,49.13,48.98,49.12,246431.0,44.5223,44.6131,44.4769,44.6041,246431.0
2020-03-31 15:40:00,49.12,49.2,49.09,49.18,230738.0,44.6041,44.6767,44.5768,44.6585,230738.0
2020-03-31 15:45:00,49.18,49.19,49.03,49.04,305491.0,44.6585,44.6676,44.5223,44.5314,305491.0
2020-03-31 15:50:00,49.04,49.21,49.04,49.2,383601.0,44.5314,44.6858,44.5314,44.6767,383601.0
2020-03-31 15:55:00,49.2,49.51,49.18,49.41,887713.0,44.6767,44.9582,44.6585,44.8674,887713.0
2020-04-01 09:30:00,47.12,47.26,47.07,47.13,350221.0,42.7879,42.9151,42.7425,42.797,350221.0
2020-04-01 09:35:00,47.12,47.35,47.08,47.31,186719.0,42.7879,42.9968,42.7516,42.9605,186719.0
2020-04-01 09:40:00,47.31,47.48,47.28,47.39,103503.0,42.9605,43.1148,42.9332,43.0331,103503.0
2020-04-01 09:45:00,47.39,47.41,47.27,47.37,57181.0,43.0331,43.0513,42.9241,43.0149,57181.0
2020-04-01 09:50:00,47.34,47.46,47.34,47.42,129696.0,42.9877,43.0967,42.9877,43.0603,129696.0
2020-04-01 09:55:00,47.4,47.41,47.33,47.37,55063.0,43.0422,43.0513,42.9786,43.0149,55063.0
2020-04-01 10:00:00,47.37,47.44,47.28,47.29,73469.0,43.0149,43.0785,42.9332,42.9423,73469.0
2020-04-01 10:05:00,47.29,47.49,47.27,47.45,69679.0,42.9423,43.1239,42.9241,43.0876,69679.0
2020-04-01 10:10:00,47.47,47.48,47.4,47.47,27998.0,43.1057,43.1148,43.0422,43.1057,27998.0
2020-04-01 10:15:00,47.47,47.63,47.47,47.56,71781.0,43.1057,43.251,43.1057,43.1875,71781.0
2020-04-01 10:20:00,47.55,47.63,47.51,47.51,67923.0,43.1784,43.251,43.1421,43.1421,67923.0
2020-04-01 10:25:00,47.51,47.55,47.51,47.54,23440.0,43.1421,43.1784,43.1421,43.1693,23440.0
2020-04-01 10:30:00,47.53,47.66,47.5,47.63,70545.0,43.1602,43.2783,43.133,43.251,70545.0
2020-04-01 10:35:00,47.64,47.68,47.6,47.62,132441.0,43.2601,43.2964,43.2238,43.242,132441.0
2020-04-01 10:40:00,47.62,47.64,47.56,47.6,69923.0,43.242,43.2601,43.1875,43.2238,69923.0
2020-04-01 10:45:00,47.6,47.73,47.59,47.67,79362.0,43.2238,43.3418,43.2147,43.2874,79362.0
2020-04-01 10:50:00,47.67,47.68,47.61,47.62,79670.0,43.2874,43.2964,43.2329,43.242,79670.0
2020-04-01 10:55:00,47.62,47.64,47.54,47.59,115835.0,43.242,43.2601,43.1693,43.2147,115835.0
2020-04-01 11:00:00,47.61,47.73,47.6,47.71,126474.0,43.2329,43.3418,43.2238,43.3237,126474.0
2020-04-01 11:05:00,47.7,47.75,47.67,47.75,32953.0,43.3146,43.36,43.2874,43.36,32953.0
2020-04-01 11:10:00,47.75,47.79,47.73,47.77,27726.0,43.36,43.3963,43.3418,43.3782,27726.0
2020-04-01 11:15:00,47.77,47.84,47.73,47.83,25017.0,43.3782,43.4417,43.3418,43.4327,25017.0
2020-04-01 11:20:00,47.82,47.86,47.69,47.7,181910.0,43.4236,43.4599,43.3055,43.3146,181910.0
2020-04-01 11:25:00,47.7,47.74,47.56,47.58,77158.0,43.3146,43.3509,43.1875,43.2056,77158.0
2020-04-01 11:30:00,47.59,47.66,47.53,47.64,103458.0,43.2147,43.2783,43.1602,43.2601,103458.0
2020-04-01 11:35:00,47.64,47.69,47.61,47.61,76880.0,43.2601,43.3055,43.2329,43.2329,76880.0
2020-04-01 11:40:00,47.61,47.62,47.5,47.56,46513.0,43.2329,43.242,43.133,43.1875,46513.0
2020-04-01 11:45:00,47.56,47.58,47.48,47.53,92835.0,43.1875,43.2056,43.1148,43.1602,92835.0
2020-04-01 11:50:00,47.53,47.57,47.49,47.54,88487.0,43.1602,43.1966,43.1239,43.1693,88487.0
2020-04-01 11:55:00,47.54,47.61,47.52,47.54,102351.0,43.1693,43.2329,43.1512,43.1693,102351.0
2020-04-01 12:00:00,47.53,47.54,47.43,47.45,70897.0,43.1602,43.1693,43.0694,43.0876,70897.0
2020-04-01 12:05:00,47.46,47.51,47.44,47.45,46352.0,43.0967,43.1421,43.0785,43.0876,46352.0
2020-04-01 12:10:00,47.45,47.51,47.4,47.48,117992.0,43.0876,43.1421,43.0422,43.1148,117992.0
2020-04-01 12:15:00,47.48,47.5,47.42,47.42,71280.0,43.1148,43.133,43.0603,43.0603,71280.0
2020-04-01 12:20:00,47.41,47.47,47.41,47.43,46608.0,43.0513,43.1057,43.0513,43.0694,46608.0
2020-04-01 12:25:00,47.43,47.47,47.31,47.34,57323.0,43.0694,43.1057,42.9605,42.9877,57323.0
2020-04-01 12:30:00,47.34,47.4,47.34,47.39,44376.0,42.9877,43.0422,42.9877,43.0331,44376.0
2020-04-01 12:35:00,47.38,47.38,47.27,47.28,144573.0,43.024,43.024,42.9241,42.9332,144573.0
2020-04-01 12:40:00,47.29,47.3,47.26,47.29,106431.0,42.9423,42.9514,42.9151,42.9423,106431.0
2020-04-01 12:45:00,47.29,47.32,47.23,47.26,64829.0,42.9423,42.9695,42.8878,42.9151,64829.0
2020-04-01 12:50:00,47.26,47.35,47.25,47.35,197356.0,42.9151,42.9968,42.906,42.9968,197356.0
2020-04-01 12:55:00,47.34,47.4,47.29,47.33,228785.0,42.9877,43.0422,42.9423,42.9786,228785.0
2020-04-01 13:00:00,47.32,47.44,47.29,47.41,108147.0,42.9695,43.0785,42.9423,43.0513,108147.0
2020-04-01 13:05:00,47.42,47.43,47.36,47.37,73668.0,43.0603,43.0694,43.0059,43.0149,73668.0
2020-04-01 13:10:00,47.37,47.43,47.35,47.37,86035.0,43.0149,43.0694,42.9968,43.0149,86035.0
2020-04-01 13:15:00,47.37,47.41,47.34,47.38,96379.0,43.0149,43.0513,42.9877,43.024,96379.0
2020-04-01 13:20:00,47.37,47.52,47.36,47.51,238806.0,43.0149,43.1512,43.0059,43.1421,238806.0
2020-04-01 13:25:00,47.51,47.53,47.41,47.49,75928.0,43.1421,43.1602,43.0513,43.1239,75928.0
2020-04-01 13:30:00,47.49,47.49,47.36,47.36,47793.0,43.1239,43.1239,43.0059,43.0059,47793.0
2020-04-01 13:35:00,47.35,47.47,47.34,47.46,62908.0,42.9968,43.1057,42.9877,43.0967,62908.0
2020-04-01 13:40:00,47.48,47.53,47.45,47.52,14218.0,43.1148,43.1602,43.0876,43.1512,14218.0
2020-04-01 13:45:00,47.52,47.54,47.41,47.5,301298.0,43.1512,43.1693,43.0513,43.133,301298.0
2020-04-01 13:50:00,47.49,47.58,47.47,47.58,88342.0,43.1239,43.2056,43.1057,43.2056,88342.0
2020-04-01 13:55:00,47.57,47.66,47.57,47.64,41204.0,43.1966,43.2783,43.1966,43.2601,41204.0
2020-04-01 14:00:00,47.64,47.74,47.63,47.7,24879.0,43.2601,43.3509,43.251,43.3146,24879.0
2020-04-01 14:05:00,47.7,47.75,47.69,47.69,20714.0,43.3146,43.36,43.3055,43.3055,20714.0
2020-04-01 14:10:00,47.69,47.7,47.64,47.66,23072.0,43.3055,43.3146,43.2601,43.2783,23072.0
2020-04-01 14:15:00,47.65,47.67,47.61,47.62,29151.0,43.2692,43.2874,43.2329,43.242,29151.0
2020-04-01 14:20:00,47.64,47.7,47.6,47.6,42413.0,43.2601,43.3146,43.2238,43.2238,42413.0
2020-04-01 14:25:00,47.62,47.67,47.58,47.62,51815.0,43.242,43.2874,43.2056,43.242,51815.0
2020-04-01 14:30:00,47.62,47.62,47.52,47.56,40801.0,43.242,43.242,43.1512,43.1875,40801.0
2020-04-01 14:35:00,47.55,47.66,47.54,47.65,49376.0,43.1784,43.2783,43.1693,43.2692,49376.0
2020-04-01 14:40:00,47.64,47.65,47.59,47.6,26813.0,43.2601,43.2692,43.2147,43.2238,26813.0
2020-04-01 14:45:00,47.6,47.64,47.58,47.59,26207.0,43.2238,43.2601,43.2056,43.2147,26207.0
2020-04-01 14:50:00,47.59,47.59,47.49,47.5,107514.0,43.2147,43.2147,43.1239,43.133,107514.0
2020-04-01 14:55:00,47.5,47.5,47.42,47.44,112514.0,43.133,43.133,43.0603,43.0785,112514.0
2020-04-01 15:00:00,47.44,47.52,47.43,47.43,206273.0,43.0785,43.1512,43.0694,43.0694,206273.0
2020-04-01 15:05:00,47.43,47.48,47.4,47.41,94992.0,43.0694,43.1148,43.0422,43.0513,94992.0
2020-04-01 15:10:00,47.41,47.45,47.39,47.42,64114.0,43.0513,43.0876,43.0331,43.0603,64114.0
2020-04-01 15:15:00,47.42,47.48,47.4,47.48,65576.0,43.0603,43.1148,43.0422,43.1148,65576.0
2020-04-01 15:20:00,47.48,47.48,47.41,47.42,70317.0,43.1148,43.1148,43.0513,43.0603,70317.0
2020-04-01 15:25:00,47.42,47.42,47.38,47.38,52436.0,43.0603,43.0603,43.024,43.024,52436.0
2020-04-01 15:30:00,47.39,47.46,47.38,47.4,96566.0,43.0331,43.0967,43.024,43.0422,96566.0
2020-04-01 15:35:00,47.39,47.39,47.25,47.26,135755.0,43.0331,43.0331,42.906,42.9151,135755.0
2020-04-01 15:40:00,47.26,47.33,47.21,47.26,154603.0,42.9151,42.9786,42.8697,42.9151,154603.0
2020-04-01 15:45:00,47.26,47.39,47.25,47.34,393802.0,42.9151,43.0331,42.906,42.9877,393802.0
2020-04-01 15:50:00,47.34,47.34,47.18,47.21,579825.0,42.9877,42.9877,42.8424,42.8697,579825.0
2020-04-01 15:55:00,47.21,47.24,47.0,47.05,1130837.0,42.8697,42.8969,42.679,42.7244,1130837.0
2020-04-02 09:30:00,46.83,47.02,46.81,46.96,99809.0,42.5246,42.6971,42.5064,42.6426,99809.0
2020-04-02 09:35:00,46.96,47.03,46.9,46.92,59108.0,42.6426,42.7062,42.5882,42.6063,59108.0
2020-04-02 09:40:00,46.94,46.99,46.77,46.81,134741.0,42.6245,42.6699,42.4701,42.5064,134741.0
2020-04-02 09:45:00,46.81,46.84,46.75,46.8,161037.0,42.5064,42.5337,42.4519,42.4973,161037.0
2020-04-02 09:50:00,46.81,46.91,46.79,46.8,200298.0,42.5064,42.5972,42.4883,42.4973,200298.0
2020-04-02 09:55:00,46.8,46.95,46.8,46.93,251013.0,42.4973,42.6336,42.4973,42.6154,251013.0
2020-04-02 10:00:00,46.94,46.97,46.86,46.94,94084.0,42.6245,42.6517,42.5518,42.6245,94084.0
2020-04-02 10:05:00,46.94,47.09,46.89,47.09,63872.0,42.6245,42.7607,42.5791,42.7607,63872.0
2020-04-02 10:10:00,47.1,47.13,47.05,47.09,69118.0,42.7698,42.797,42.7244,42.7607,69118.0
2020-04-02 10:15:00,47.09,47.14,47.01,47.14,50715.0,42.7607,42.8061,42.688,42.8061,50715.0
2020-04-02 10:20:00,47.14,47.18,47.08,47.09,86701.0,42.8061,42.8424,42.7516,42.7607,86701.0
2020-04-02 10:25:00,47.09,47.2,47.01,47.2,252724.0,42.7607,42.8606,42.688,42.8606,252724.0
2020-04-02 10:30:00,47.2,47.35,47.14,47.33,276877.0,42.8606,42.9968,42.8061,42.9786,276877.0
2020-04-02 10:35:00,47.36,47.52,47.36,47.51,187061.0,43.0059,43.1512,43.0059,43.1421,187061.0
2020-04-02 10:40:00,47.5,47.51,47.34,47.43,146186.0,43.133,43.1421,42.9877,43.0694,146186.0
2020-04-02 10:45:00,47.44,47.54,47.31,47.32,178367.0,43.0785,43.1693,42.9605,42.9695,178367.0
2020-04-02 10:50:00,47.33,47.37,47.19,47.24,216560.0,42.9786,43.0149,42.8515,42.8969,216560.0
2020-04-02 10:55:00,47.27,47.42,47.27,47.42,60970.0,42.9241,43.0603,42.9241,43.0603,60970.0
2020-04-02 11:00:00,47.41,47.44,47.31,47.34,95402.0,43.0513,43.0785,42.9605,42.9877,95402.0
2020-04-02 11:05:00,47.34,47.35,47.24,47.3,44633.0,42.9877,42.9968,42.8969,42.9514,44633.0
2020-04-02 11:10:00,47.3,47.32,47.25,47.3,24494.0,42.9514,42.9695,42.906,42.9514,24494.0
2020-04-02 11:15:00,47.33,47.42,47.32,47.35,27798.0,42.9786,43.0603,42.9695,42.9968,27798.0
2020-04-02 11:20:00,47.35,47.4,47.31,47.35,44644.0,42.9968,43.0422,42.9605,42.9968,44644.0
2020-04-02 11:25:00,47.34,47.34,47.22,47.26,74814.0,42.9877,42.9877,42.8787,42.9151,74814.0
2020-04-02 11:30:00,47.26,47.32,47.25,47.27,37230.0,42.9151,42.9695,42.906,42.9241,37230.0
2020-04-02 11:35:00,47.28,47.36,47.25,47.29,66638.0,42.9332,43.0059,42.906,42.9423,66638.0
2020-04-02 11:40:00,47.29,47.41,47.29,47.41,46027.0,42.9423,43.0513,42.9423,43.0513,46027.0
2020-04-02 11:45:00,47.39,47.48,47.37,47.45,29453.0,43.0331,43.1148,43.0149,43.0876,29453.0
2020-04-02 11:50:00,47.46,47.47,47.39,47.41,38861.0,43.0967,43.1057,43.0331,43.0513,38861.0
2020-04-02 11:55:00,47.4,47.5,47.4,47.44,31778.0,43.0422,43.133,43.0422,43.0785,31778.0
2020-04-02 12:00:00,47.44,47.56,47.43,47.5,47522.0,43.0785,43.1875,43.0694,43.133,47522.0
2020-04-02 12:05:00,47.51,47.61,47.5,47.56,111937.0,43.1421,43.2329,43.133,43.1875,111937.0
2020-04-02 12:10:00,47.55,47.65,47.53,47.6,107100.0,43.1784,43.2692,43.1602,43.2238,107100.0
2020-04-02 12:15:00,47.6,47.63,47.55,47.56,120037.0,43.2238,43.251,43.1784,43.1875,120037.0
2020-04-02 12:20:00,47.57,47.58,47.46,47.46,49736.0,43.1966,43.2056,43.0967,43.0967,49736.0
2020-04-02 12:25:00,47.46,47.52,47.46,47.47,27025.0,43.0967,43.1512,43.0967,43.1057,27025.0
2020-04-02 12:30:00,47.47,47.5,47.44,47.47,77704.0,43.1057,43.133,43.0785,43.1057,77704.0
2020-04-02 12:35:00,47.47,47.57,47.47,47.57,136335.0,43.1057,43.1966,43.1057,43.1966,136335.0
2020-04-02 12:40:00,47.57,47.58,47.49,47.55,36084.0,43.1966,43.2056,43.1239,43.1784,36084.0
2020-04-02 12:45:00,47.55,47.66,47.52,47.66,94514.0,43.1784,43.2783,43.1512,43.2783,94514.0
2020-04-02 12:50:00,47.65,47.72,47.61,47.7,57169.0,43.2692,43.3328,43.2329,43.3146,57169.0
2020-04-02 12:55:00,47.7,47.7,47.6,47.64,76137.0,43.3146,43.3146,43.2238,43.2601,76137.0
2020-04-02 13:00:00,47.64,47.68,47.58,47.6,48464.0,43.2601,43.2964,43.2056,43.2238,48464.0
2020-04-02 13:05:00,47.59,47.59,47.38,47.38,303203.0,43.2147,43.2147,43.024,43.024,303203.0
2020-04-02 13:10:00,47.38,47.41,47.28,47.31,61167.0,43.024,43.0513,42.9332,42.9605,61167.0
2020-04-02 13:15:00,47.31,47.33,47.2,47.23,65388.0,42.9605,42.9786,42.8606,42.8878,65388.0
2020-04-02 13:20:00,47.22,47.3,47.21,47.24,32436.0,42.8787,42.9514,42.8697,42.8969,32436.0
2020-04-02 13:25:00,47.25,47.26,47.13,47.17,63528.0,42.906,42.9151,42.797,42.8333,63528.0
2020-04-02 13:30:00,47.17,47.18,47.09,47.15,35517.0,42.8333,42.8424,42.7607,42.8152,35517.0
2020-04-02 13:35:00,47.16,47.19,47.12,47.14,57395.0,42.8243,42.8515,42.7879,42.8061,57395.0
2020-04-02 13:40:00,47.14,47.25,47.14,47.25,19769.0,42.8061,42.906,42.8061,42.906,19769.0
2020-04-02 13:45:00,47.23,47.24,47.17,47.2,43407.0,42.8878,42.8969,42.8333,42.8606,43407.0
2020-04-02 13:50:00,47.2,47.33,47.19,47.31,108457.0,42.8606,42.9786,42.8515,42.9605,108457.0
2020-04-02 13:55:00,47.3,47.31,47.19,47.2,62225.0,42.9514,42.9605,42.8515,42.8606,62225.0
2020-04-02 14:00:00,47.2,47.2,47.05,47.07,110662.0,42.8606,42.8606,42.7244,42.7425,110662.0
2020-04-02 14:05:00,47.06,47.1,47.03,47.03,54048.0,42.7334,42.7698,42.7062,42.7062,54048.0
2020-04-02 14:10:00,47.04,47.13,46.99,47.13,56648.0,42.7153,42.797,42.6699,42.797,56648.0
2020-04-02 14:15:00,47.12,47.17,46.99,46.99,67647.0,42.7879,42.8333,42.6699,42.6699,67647.0
2020-04-02 14:20:00,46.99,47.05,46.97,47.04,76111.0,42.6699,42.7244,42.6517,42.7153,76111.0
2020-04-02 14:25:00,47.05,47.2,47.04,47.19,135741.0,42.7244,42.8606,42.7153,42.8515,135741.0
2020-04-02 14:30:00,47.19,47.23,47.12,47.17,63485.0,42.8515,42.8878,42.7879,42.8333,63485.0
2020-04-02 14:35:00,47.18,47.26,47.16,47.23,91300.0,42.8424,42.9151,42.8243,42.8878,91300.0
2020-04-02 14:40:00,47.23,47.24,47.15,47.16,93824.0,42.8878,42.8969,42.8152,42.8243,93824.0
2020-04-02 14:45:00,47.16,47.25,47.13,47.18,87156.0,42.8243,42.906,42.797,42.8424,87156.0
2020-04-02 14:50:00,47.18,47.33,47.16,47.26,104232.0,42.8424,42.9786,42.8243,42.9151,104232.0
2020-04-02 14:55:00,47.26,47.37,47.26,47.37,59668.0,42.9151,43.0149,42.9151,43.0149,59668.0
2020-04-02 15:00:00,47.37,47.42,47.34,47.4,92225.0,43.0149,43.0603,42.9877,43.0422,92225.0
2020-04-02 15:05:00,47.39,47.41,47.3,47.37,101419.0,43.0331,43.0513,42.9514,43.0149,101419.0
2020-04-02 15:10:00,47.37,47.39,47.26,47.3,73446.0,43.0149,43.0331,42.9151,42.9514,73446.0
2020-04-02 15:15:00,47.29,47.38,47.27,47.37,96834.0,42.9423,43.024,42.9241,43.0149,96834.0
2020-04-02 15:20:00,47.37,47.41,47.35,47.39,101146.0,43.0149,43.0513,42.9968,43.0331,101146.0
2020-04-02 15:25:00,47.38,47.4,47.32,47.38,186529.0,43.024,43.0422,42.9695,43.024,186529.0
2020-04-02 15:30:00,47.39,47.42,47.25,47.26,219680.0,43.0331,43.0603,42.906,42.9151,219680.0
2020-04-02 15:35:00,47.27,47.3,47.2,47.25,221461.0,42.9241,42.9514,42.8606,42.906,221461.0
2020-04-02 15:40:00,47.26,47.48,47.24,47.46,129358.0,42.9151,43.1148,42.8969,43.0967,129358.0
2020-04-02 15:45:00,47.45,47.53,47.37,47.45,189204.0,43.0876,43.1602,43.0149,43.0876,189204.0
2020-04-02 15:50:00,47.46,47.64,47.46,47.62,295672.0,43.0967,43.2601,43.0967,43.242,295672.0
2020-04-02 15:55:00,47.62,47.69,47.57,47.61,452462.0,43.242,43.3055,43.1966,43.2329,452462.0
2020-04-03 09:30:00,46.87,46.91,46.79,46.87,63370.0,42.5609,42.5972,42.4883,42.5609,63370.0
2020-04-03 09:35:00,46.88,46.89,46.8,46.87,173883.0,42.57,42.5791,42.4973,42.5609,173883.0
2020-04-03 09:40:00,46.87,46.96,46.85,46.87,36276.0,42.5609,42.6426,42.5428,42.5609,36276.0
2020-04-03 09:45:00,46.87,46.87,46.78,46.79,46752.0,42.5609,42.5609,42.4792,42.4883,46752.0
2020-04-03 09:50:00,46.78,46.8,46.69,46.73,56818.0,42.4792,42.4973,42.3975,42.4338,56818.0
2020-04-03 09:55:00,46.72,46.79,46.71,46.76,38827.0,42.4247,42.4883,42.4156,42.461,38827.0
2020-04-03 10:00:00,46.77,46.85,46.71,46.72,46443.0,42.4701,42.5428,42.4156,42.4247,46443.0
2020-04-03 10:05:00,46.72,46.82,46.71,46.78,59645.0,42.4247,42.5155,42.4156,42.4792,59645.0
2020-04-03 10:10:00,46.75,46.76,46.72,46.74,55423.0,42.4519,42.461,42.4247,42.4429,55423.0
2020-04-03 10:15:00,46.73,46.73,46.6,46.61,34224.0,42.4338,42.4338,42.3157,42.3248,34224.0
2020-04-03 10:20:00,46.61,46.67,46.56,46.66,49007.0,42.3248,42.3793,42.2794,42.3702,49007.0
2020-04-03 10:25:00,46.67,46.67,46.58,46.62,57982.0,42.3793,42.3793,42.2976,42.3339,57982.0
2020-04-03 10:30:00,46.62,46.65,46.51,46.53,77587.0,42.3339,42.3611,42.234,42.2522,77587.0
2020-04-03 10:35:00,46.53,46.59,46.48,46.51,200420.0,42.2522,42.3067,42.2068,42.234,200420.0
2020-04-03 10:40:00,46.51,46.53,46.46,46.5,50100.0,42.234,42.2522,42.1886,42.2249,50100.0
2020-04-03 10:45:00,46.51,46.55,46.48,46.54,29520.0,42.234,42.2703,42.2068,42.2613,29520.0
2020-04-03 10:50:00,46.53,46.6,46.51,46.53,101240.0,42.2522,42.3157,42.234,42.2522,101240.0
2020-04-03 10:55:00,46.53,46.65,46.53,46.63,86291.0,42.2522,42.3611,42.2522,42.343,86291.0
2020-04-03 11:00:00,46.64,46.69,46.63,46.65,123747.0,42.3521,42.3975,42.343,42.3611,123747.0
2020-04-03 11:05:00,46.64,46.66,46.6,46.62,66184.0,42.3521,42.3702,42.3157,42.3339,66184.0
2020-04-03 11:10:00,46.63,46.67,46.6,46.6,42594.0,42.343,42.3793,42.3157,42.3157,42594.0
2020-04-03 11:15:00,46.6,46.63,46.55,46.58,84080.0,42.3157,42.343,42.2703,42.2976,84080.0
2020-04-03 11:20:00,46.58,46.62,46.48,46.49,168724.0,42.2976,42.3339,42.2068,42.2158,168724.0
2020-04-03 11:25:00,46.48,46.61,46.47,46.58,253844.0,42.2068,42.3248,42.1977,42.2976,253844.0
2020-04-03 11:30:00,46.59,46.59,46.53,46.58,26495.0,42.3067,42.3067,42.2522,42.2976,26495.0
2020-04-03 11:35:00,46.57,46.61,46.52,46.6,43272.0,42.2885,42.3248,42.2431,42.3157,43272.0
2020-04-03 11:40:00,46.59,46.62,46.5,46.52,49184.0,42.3067,42.3339,42.2249,42.2431,49184.0
2020-04-03 11:45:00,46.51,46.52,46.43,46.47,31059.0,42.234,42.2431,42.1614,42.1977,31059.0
2020-04-03 11:50:00,46.48,46.51,46.45,46.51,14269.0,42.2068,42.234,42.1795,42.234,14269.0
2020-04-03 11:55:00,46.5,46.57,46.5,46.54,17273.0,42.2249,42.2885,42.2249,42.2613,17273.0
2020-04-03 12:00:00,46.54,46.58,46.52,46.56,23161.0,42.2613,42.2976,42.2431,42.2794,23161.0
2020-04-03 12:05:00,46.55,46.56,46.46,46.51,33729.0,42.2703,42.2794,42.1886,42.234,33729.0
2020-04-03 12:10:00,46.51,46.51,46.46,46.47,75536.0,42.234,42.234,42.1886,42.1977,75536.0
2020-04-03 12:15:00,46.47,46.47,46.42,46.46,20086.0,42.1977,42.1977,42.1523,42.1886,20086.0
2020-04-03 12:20:00,46.46,46.5,46.44,46.44,16679.0,42.1886,42.2249,42.1704,42.1704,16679.0
2020-04-03 12:25:00,46.45,46.48,46.41,46.47,26154.0,42.1795,42.2068,42.1432,42.1977,26154.0
2020-04-03 12:30:00,46.47,46.54,46.47,46.52,43453.0,42.1977,42.2613,42.1977,42.2431,43453.0
2020-04-03 12:35:00,46.51,46.57,46.51,46.57,21931.0,42.234,42.2885,42.234,42.2885,21931.0
2020-04-03 12:40:00,46.56,46.58,46.5,46.56,23993.0,42.2794,42.2976,42.2249,42.2794,23993.0
2020-04-03 12:45:00,46.56,46.56,46.45,46.48,52019.0,42.2794,42.2794,42.1795,42.2068,52019.0
2020-04-03 12:50:00,46.49,46.52,46.47,46.5,20002.0,42.2158,42.2431,42.1977,42.2249,20002.0
2020-04-03 12:55:00,46.49,46.53,46.48,46.52,14549.0,42.2158,42.2522,42.2068,42.2431,14549.0
2020-04-03 13:00:00,46.52,46.55,46.5,46.54,15899.0,42.2431,42.2703,42.2249,42.2613,15899.0
2020-04-03 13:05:00,46.53,46.58,46.53,46.58,29913.0,42.2522,42.2976,42.2522,42.2976,29913.0
2020-04-03 13:10:00,46.57,46.58,46.5,46.51,114046.0,42.2885,42.2976,42.2249,42.234,114046.0
2020-04-03 13:15:00,46.51,46.57,46.5,46.55,25748.0,42.234,42.2885,42.2249,42.2703,25748.0
2020-04-03 13:20:00,46.55,46.56,46.52,46.54,22399.0,42.2703,42.2794,42.2431,42.2613,22399.0
2020-04-03 13:25:00,46.53,46.53,46.48,46.5,26003.0,42.2522,42.2522,42.2068,42.2249,26003.0
2020-04-03 13:30:00,46.49,46.49,46.45,46.47,20917.0,42.2158,42.2158,42.1795,42.1977,20917.0
2020-04-03 13:35:00,46.47,46.49,46.45,46.46,18900.0,42.1977,42.2158,42.1795,42.1886,18900.0
2020-04-03 13:40:00,46.45,46.46,46.43,46.46,20890.0,42.1795,42.1886,42.1614,42.1886,20890.0
2020-04-03 13:45:00,46.46,46.53,46.46,46.5,21656.0,42.1886,42.2522,42.1886,42.2249,21656.0
2020-04-03 13:50:00,46.5,46.52,46.45,46.49,20240.0,42.2249,42.2431,42.1795,42.2158,20240.0
2020-04-03 13:55:00,46.48,46.48,46.43,46.45,28336.0,42.2068,42.2068,42.1614,42.1795,28336.0
2020-04-03 14:00:00,46.45,46.5,46.42,46.47,61451.0,42.1795,42.2249,42.1523,42.1977,61451.0
2020-04-03 14:05:00,46.46,46.46,46.41,46.41,165554.0,42.1886,42.1886,42.1432,42.1432,165554.0
2020-04-03 14:10:00,46.42,46.43,46.39,46.41,156683.0,42.1523,42.1614,42.125,42.1432,156683.0
2020-04-03 14:15:00,46.41,46.43,46.37,46.38,109201.0,42.1432,42.1614,42.1069,42.116,109201.0
2020-04-03 14:20:00,46.39,46.46,46.39,46.45,50949.0,42.125,42.1886,42.125,42.1795,50949.0
2020-04-03 14:25:00,46.46,46.53,46.44,46.53,62592.0,42.1886,42.2522,42.1704,42.2522,62592.0
2020-04-03 14:30:00,46.52,46.52,46.44,46.48,39312.0,42.2431,42.2431,42.1704,42.2068,39312.0
2020-04-03 14:35:00,46.48,46.52,46.45,46.5,90299.0,42.2068,42.2431,42.1795,42.2249,90299.0
2020-04-03 14:40:00,46.5,46.53,46.48,46.5,115067.0,42.2249,42.2522,42.2068,42.2249,115067.0
2020-04-03 14:45:00,46.5,46.54,46.49,46.53,446379.0,42.2249,42.2613,42.2158,42.2522,446379.0
2020-04-03 14:50:00,46.53,46.61,46.53,46.56,75803.0,42.2522,42.3248,42.2522,42.2794,75803.0
2020-04-03 14:55:00,46.57,46.64,46.56,46.62,55275.0,42.2885,42.3521,42.2794,42.3339,55275.0
2020-04-03 15:00:00,46.62,46.66,46.56,46.6,40428.0,42.3339,42.3702,42.2794,42.3157,40428.0
2020-04-03 15:05:00,46.6,46.61,46.55,46.57,24362.0,42.3157,42.3248,42.2703,42.2885,24362.0
2020-04-03 15:10:00,46.56,46.62,46.55,46.59,30725.0,42.2794,42.3339,42.2703,42.3067,30725.0
2020-04-03 15:15:00,46.58,46.65,46.55,46.62,39907.0,42.2976,42.3611,42.2703,42.3339,39907.0
2020-04-03 15:20:00,46.61,46.62,46.51,46.51,63932.0,42.3248,42.3339,42.234,42.234,63932.0
2020-04-03 15:25:00,46.52,46.57,46.5,46.56,28221.0,42.2431,42.2885,42.2249,42.2794,28221.0
2020-04-03 15:30:00,46.56,46.61,46.52,46.53,122177.0,42.2794,42.3248,42.2431,42.2522,122177.0
2020-04-03 15:35:00,46.53,46.59,46.49,46.5,77658.0,42.2522,42.3067,42.2158,42.2249,77658.0
2020-04-03 15:40:00,46.51,46.53,46.44,46.44,58360.0,42.234,42.2522,42.1704,42.1704,58360.0
2020-04-03 15:45:00,46.44,46.63,46.44,46.6,138218.0,42.1704,42.343,42.1704,42.3157,138218.0
2020-04-03 15:50:00,46.61,46.71,46.61,46.66,428946.0,42.3248,42.4156,42.3248,42.3702,428946.0
2020-04-03 15:55:00,46.66,46.69,46.56,46.59,555586.0,42.3702,42.3975,42.2794,42.3067,555586.0
2020-04-06 09:30:00,48.43,48.51,48.34,48.34,92612.0,43.9775,44.0501,43.8958,43.8958,92612.0
2020-04-06 09:35:00,48.35,48.37,48.31,48.34,135443.0,43.9048,43.923,43.8685,43.8958,135443.0
2020-04-06 09:40:00,48.35,48.4,48.35,48.38,74502.0,43.9048,43.9502,43.9048,43.9321,74502.0
2020-04-06 09:45:00,48.38,48.54,48.38,48.49,217427.0,43.9321,44.0774,43.9321,44.032,217427.0
2020-04-06 09:50:00,48.5,48.68,48.5,48.66,256576.0,44.0411,44.2045,44.0411,44.1863,256576.0
2020-04-06 09:55:00,48.66,48.72,48.58,48.71,61067.0,44.1863,44.2408,44.1137,44.2317,61067.0
2020-04-06 10:00:00,48.7,48.85,48.69,48.75,237374.0,44.2227,44.3589,44.2136,44.2681,237374.0
2020-04-06 10:05:00,48.75,48.79,48.68,48.78,87972.0,44.2681,44.3044,44.2045,44.2953,87972.0
2020-04-06 10:10:00,48.79,48.83,48.74,48.74,119208.0,44.3044,44.3407,44.259,44.259,119208.0
2020-04-06 10:15:00,48.75,48.89,48.74,48.89,217660.0,44.2681,44.3952,44.259,44.3952,217660.0
2020-04-06 10:20:00,48.89,48.93,48.84,48.88,99621.0,44.3952,44.4315,44.3498,44.3861,99621.0
2020-04-06 10:25:00,48.88,48.88,48.78,48.79,29371.0,44.3861,44.3861,44.2953,44.3044,29371.0
2020-04-06 10:30:00,48.79,48.83,48.72,48.8,66270.0,44.3044,44.3407,44.2408,44.3135,66270.0
2020-04-06 10:35:00,48.79,48.87,48.77,48.87,61326.0,44.3044,44.377,44.2862,44.377,61326.0
2020-04-06 10:40:00,48.87,48.87,48.72,48.73,56753.0,44.377,44.377,44.2408,44.2499,56753.0
2020-04-06 10:45:00,48.73,48.76,48.64,48.64,60666.0,44.2499,44.2772,44.1682,44.1682,60666.0
2020-04-06 10:50:00,48.65,48.73,48.64,48.72,48609.0,44.1773,44.2499,44.1682,44.2408,48609.0
2020-04-06 10:55:00,48.72,48.76,48.7,48.76,165134.0,44.2408,44.2772,44.2227,44.2772,165134.0
2020-04-06 11:00:00,48.76,48.8,48.71,48.79,105673.0,44.2772,44.3135,44.2317,44.3044,105673.0
2020-04-06 11:05:00,48.8,48.87,48.78,48.83,80475.0,44.3135,44.377,44.2953,44.3407,80475.0
2020-04-06 11:10:00,48.83,48.84,48.78,48.83,91544.0,44.3407,44.3498,44.2953,44.3407,91544.0
2020-04-06 11:15:00,48.83,48.85,48.82,48.82,39038.0,44.3407,44.3589,44.3316,44.3316,39038.0
2020-04-06 11:20:00,48.82,48.82,48.75,48.79,97263.0,44.3316,44.3316,44.2681,44.3044,97263.0
2020-04-06 11:25:00,48.79,48.84,48.78,48.82,108031.0,44.3044,44.3498,44.2953,44.3316,108031.0
2020-04-06 11:30:00,48.81,48.84,48.75,48.78,127336.0,44.3226,44.3498,44.2681,44.2953,127336.0
2020-04-06 11:35:00,48.79,48.79,48.73,48.78,43237.0,44.3044,44.3044,44.2499,44.2953,43237.0
2020-04-06 11:40:00,48.77,48.81,48.76,48.78,55597.0,44.2862,44.3226,44.2772,44.2953,55597.0
2020-04-06 11:45:00,48.77,48.86,48.76,48.83,72950.0,44.2862,44.368,44.2772,44.3407,72950.0
2020-04-06 11:50:00,48.83,48.87,48.81,48.86,63283.0,44.3407,44.377,44.3226,44.368,63283.0
2020-04-06 11:55:00,48.87,48.87,48.78,48.79,89456.0,44.377,44.377,44.2953,44.3044,89456.0
2020-04-06 12:00:00,48.8,48.84,48.77,48.84,48838.0,44.3135,44.3498,44.2862,44.3498,48838.0
2020-04-06 12:05:00,48.84,48.85,48.79,48.85,25774.0,44.3498,44.3589,44.3044,44.3589,25774.0
2020-04-06 12:10:00,48.86,48.88,48.81,48.88,70881.0,44.368,44.3861,44.3226,44.3861,70881.0
2020-04-06 12:15:00,48.88,48.91,48.85,48.91,78137.0,44.3861,44.4134,44.3589,44.4134,78137.0
2020-04-06 12:20:00,48.91,49.0,48.9,48.98,114258.0,44.4134,44.4951,44.4043,44.4769,114258.0
2020-04-06 12:25:00,48.98,49.0,48.93,48.96,31959.0,44.4769,44.4951,44.4315,44.4588,31959.0
2020-04-06 12:30:00,48.95,48.96,48.84,48.91,103241.0,44.4497,44.4588,44.3498,44.4134,103241.0
2020-04-06 12:35:00,48.9,48.93,48.87,48.91,54861.0,44.4043,44.4315,44.377,44.4134,54861.0
2020-04-06 12:40:00,48.91,48.91,48.84,48.86,35384.0,44.4134,44.4134,44.3498,44.368,35384.0
2020-04-06 12:45:00,48.86,48.89,48.84,48.85,20127.0,44.368,44.3952,44.3498,44.3589,20127.0
2020-04-06 12:50:00,48.84,48.85,48.81,48.84,138202.0,44.3498,44.3589,44.3226,44.3498,138202.0
2020-04-06 12:55:00,48.84,48.93,48.84,48.93,90807.0,44.3498,44.4315,44.3498,44.4315,90807.0
2020-04-06 13:00:00,48.92,48.95,48.91,48.93,53234.0,44.4224,44.4497,44.4134,44.4315,53234.0
2020-04-06 13:05:00,48.93,48.94,48.9,48.93,34207.0,44.4315,44.4406,44.4043,44.4315,34207.0
2020-04-06 13:10:00,48.92,48.96,48.9,48.91,26223.0,44.4224,44.4588,44.4043,44.4134,26223.0
2020-04-06 13:15:00,48.91,48.93,48.87,48.92,37586.0,44.4134,44.4315,44.377,44.4224,37586.0
2020-04-06 13:20:00,48.92,48.94,48.91,48.93,30609.0,44.4224,44.4406,44.4134,44.4315,30609.0
2020-04-06 13:25:00,48.94,48.94,48.88,48.91,87763.0,44.4406,44.4406,44.3861,44.4134,87763.0
2020-04-06 13:30:00,48.91,48.92,48.84,48.87,106335.0,44.4134,44.4224,44.3498,44.377,106335.0
2020-04-06 13:35:00,48.87,48.93,48.87,48.91,139478.0,44.377,44.4315,44.377,44.4134,139478.0
2020-04-06 13:40:00,48.91,48.97,48.9,48.97,81033.0,44.4134,44.4678,44.4043,44.4678,81033.0
2020-04-06 13:45:00,48.97,49.03,48.92,49.01,31897.0,44.4678,44.5223,44.4224,44.5042,31897.0
2020-04-06 13:50:00,49.0,49.01,48.97,48.97,23204.0,44.4951,44.5042,44.4678,44.4678,23204.0
2020-04-06 13:55:00,48.97,48.98,48.94,48.97,29305.0,44.4678,44.4769,44.4406,44.4678,29305.0
2020-04-06 14:00:00,48.96,48.96,48.89,48.89,31764.0,44.4588,44.4588,44.3952,44.3952,31764.0
2020-04-06 14:05:00,48.9,48.9,48.83,48.84,37255.0,44.4043,44.4043,44.3407,44.3498,37255.0
2020-04-06 14:10:00,48.83,48.9,48.81,48.82,88797.0,44.3407,44.4043,44.3226,44.3316,88797.0
2020-04-06 14:15:00,48.83,48.87,48.82,48.85,30967.0,44.3407,44.377,44.3316,44.3589,30967.0
2020-04-06 14:20:00,48.85,48.89,48.81,48.89,31163.0,44.3589,44.3952,44.3226,44.3952,31163.0
2020-04-06 14:25:00,48.89,48.89,48.85,48.87,39401.0,44.3952,44.3952,44.3589,44.377,39401.0
2020-04-06 14:30:00,48.88,48.9,48.84,48.86,32972.0,44.3861,44.4043,44.3498,44.368,32972.0
2020-04-06 14:35:00,48.86,48.93,48.86,48.92,34854.0,44.368,44.4315,44.368,44.4224,34854.0
2020-04-06 14:40:00,48.92,48.94,48.89,48.92,38216.0,44.4224,44.4406,44.3952,44.4224,38216.0
2020-04-06 14:45:00,48.93,48.95,48.92,48.94,23465.0,44.4315,44.4497,44.4224,44.4406,23465.0
2020-04-06 14:50:00,48.94,48.95,48.93,48.94,34393.0,44.4406,44.4497,44.4315,44.4406,34393.0
2020-04-06 14:55:00,48.94,48.99,48.93,48.95,61968.0,44.4406,44.486,44.4315,44.4497,61968.0
2020-04-06 15:00:00,48.95,48.95,48.86,48.93,45000.0,44.4497,44.4497,44.368,44.4315,45000.0
2020-04-06 15:05:00,48.92,49.0,48.91,48.99,119781.0,44.4224,44.4951,44.4134,44.486,119781.0
2020-04-06 15:10:00,48.98,48.99,48.89,48.92,103863.0,44.4769,44.486,44.3952,44.4224,103863.0
2020-04-06 15:15:00,48.91,48.94,48.82,48.83,91916.0,44.4134,44.4406,44.3316,44.3407,91916.0
2020-04-06 15:20:00,48.83,48.91,48.82,48.91,58719.0,44.3407,44.4134,44.3316,44.4134,58719.0
2020-04-06 15:25:00,48.91,48.97,48.88,48.95,74020.0,44.4134,44.4678,44.3861,44.4497,74020.0
2020-04-06 15:30:00,48.95,49.05,48.9,49.0,126307.0,44.4497,44.5405,44.4043,44.4951,126307.0
2020-04-06 15:35:00,48.99,49.07,48.99,49.07,129652.0,44.486,44.5587,44.486,44.5587,129652.0
2020-04-06 15:40:00,49.07,49.14,49.05,49.13,169460.0,44.5587,44.6222,44.5405,44.6131,169460.0
2020-04-06 15:45:00,49.13,49.16,49.09,49.13,267410.0,44.6131,44.6404,44.5768,44.6131,267410.0
2020-04-06 15:50:00,49.14,49.34,49.14,49.34,451099.0,44.6222,44.8038,44.6222,44.8038,451099.0
2020-04-06 15:55:00,49.34,49.39,49.21,49.29,831345.0,44.8038,44.8492,44.6858,44.7584,831345.0
2020-04-07 09:30:00,51.69,51.75,51.52,51.67,150816.0,46.9378,46.9923,46.7834,46.9196,150816.0
2020-04-07 09:35:00,51.67,51.67,51.5,51.5,147973.0,46.9196,46.9196,46.7652,46.7652,147973.0
2020-04-07 09:40:00,51.49,51.62,51.49,51.53,303512.0,46.7562,46.8742,46.7562,46.7925,303512.0
2020-04-07 09:45:00,51.54,51.6,51.5,51.53,411586.0,46.8016,46.856,46.7652,46.7925,411586.0
2020-04-07 09:50:00,51.53,51.61,51.51,51.59,215476.0,46.7925,46.8651,46.7743,46.847,215476.0
2020-04-07 09:55:00,51.6,51.64,51.54,51.58,47799.0,46.856,46.8924,46.8016,46.8379,47799.0
2020-04-07 10:00:00,51.58,51.61,51.4,51.42,104255.0,46.8379,46.8651,46.6744,46.6926,104255.0
2020-04-07 10:05:00,51.42,51.45,51.19,51.19,139855.0,46.6926,46.7198,46.4837,46.4837,139855.0
2020-04-07 10:10:00,51.19,51.27,51.09,51.13,379949.0,46.4837,46.5564,46.3929,46.4293,379949.0
2020-04-07 10:15:00,51.14,51.19,51.03,51.18,86146.0,46.4383,46.4837,46.3385,46.4747,86146.0
2020-04-07 10:20:00,51.17,51.18,50.86,50.86,169803.0,46.4656,46.4747,46.1841,46.1841,169803.0
2020-04-07 10:25:00,50.85,50.96,50.75,50.76,94436.0,46.175,46.2749,46.0842,46.0933,94436.0
2020-04-07 10:30:00,50.75,50.9,50.73,50.88,89620.0,46.0842,46.2204,46.066,46.2022,89620.0
2020-04-07 10:35:00,50.88,50.88,50.74,50.83,86323.0,46.2022,46.2022,46.0751,46.1568,86323.0
2020-04-07 10:40:00,50.82,50.83,50.69,50.71,158505.0,46.1478,46.1568,46.0297,46.0479,158505.0
2020-04-07 10:45:00,50.71,50.78,50.52,50.54,148051.0,46.0479,46.1114,45.8753,45.8935,148051.0
2020-04-07 10:50:00,50.54,50.62,50.47,50.5,246601.0,45.8935,45.9661,45.8299,45.8572,246601.0
2020-04-07 10:55:00,50.5,50.62,50.5,50.56,61960.0,45.8572,45.9661,45.8572,45.9117,61960.0
2020-04-07 11:00:00,50.54,50.59,50.41,50.51,224789.0,45.8935,45.9389,45.7755,45.8663,224789.0
2020-04-07 11:05:00,50.51,50.68,50.49,50.67,158339.0,45.8663,46.0206,45.8481,46.0116,158339.0
2020-04-07 11:10:00,50.68,50.72,50.57,50.64,205638.0,46.0206,46.057,45.9207,45.9843,205638.0
2020-04-07 11:15:00,50.65,50.75,50.62,50.63,169358.0,45.9934,46.0842,45.9661,45.9752,169358.0
2020-04-07 11:20:00,50.63,50.64,50.55,50.63,47240.0,45.9752,45.9843,45.9026,45.9752,47240.0
2020-04-07 11:25:00,50.63,50.73,50.53,50.73,44893.0,45.9752,46.066,45.8844,46.066,44893.0
2020-04-07 11:30:00,50.71,50.78,50.69,50.71,74878.0,46.0479,46.1114,46.0297,46.0479,74878.0
2020-04-07 11:35:00,50.71,50.81,50.69,50.81,106315.0,46.0479,46.1387,46.0297,46.1387,106315.0
2020-04-07 11:40:00,50.82,50.92,50.77,50.83,52205.0,46.1478,46.2386,46.1024,46.1568,52205.0
2020-04-07 11:45:00,50.84,50.86,50.78,50.8,33505.0,46.1659,46.1841,46.1114,46.1296,33505.0
2020-04-07 11:50:00,50.8,50.8,50.58,50.63,102305.0,46.1296,46.1296,45.9298,45.9752,102305.0
2020-04-07 11:55:00,50.63,50.63,50.49,50.55,36406.0,45.9752,45.9752,45.8481,45.9026,36406.0
2020-04-07 12:00:00,50.55,50.69,50.55,50.68,38246.0,45.9026,46.0297,45.9026,46.0206,38246.0
2020-04-07 12:05:00,50.68,50.82,50.67,50.82,130628.0,46.0206,46.1478,46.0116,46.1478,130628.0
2020-04-07 12:10:00,50.81,50.81,50.73,50.76,28537.0,46.1387,46.1387,46.066,46.0933,28537.0
2020-04-07 12:15:00,50.77,50.87,50.77,50.85,64621.0,46.1024,46.1932,46.1024,46.175,64621.0
2020-04-07 12:20:00,50.85,50.86,50.68,50.7,81059.0,46.175,46.1841,46.0206,46.0388,81059.0
2020-04-07 12:25:00,50.71,50.76,50.65,50.76,132101.0,46.0479,46.0933,45.9934,46.0933,132101.0
2020-04-07 12:30:00,50.76,50.78,50.63,50.65,74117.0,46.0933,46.1114,45.9752,45.9934,74117.0
2020-04-07 12:35:00,50.65,50.68,50.57,50.63,65647.0,45.9934,46.0206,45.9207,45.9752,65647.0
2020-04-07 12:40:00,50.64,50.67,50.59,50.64,26399.0,45.9843,46.0116,45.9389,45.9843,26399.0
2020-04-07 12:45:00,50.64,50.69,50.62,50.66,24685.0,45.9843,46.0297,45.9661,46.0025,24685.0
2020-04-07 12:50:00,50.65,50.66,50.56,50.59,33788.0,45.9934,46.0025,45.9117,45.9389,33788.0
2020-04-07 12:55:00,50.58,50.63,50.53,50.55,36211.0,45.9298,45.9752,45.8844,45.9026,36211.0
2020-04-07 13:00:00,50.56,50.63,50.55,50.59,25797.0,45.9117,45.9752,45.9026,45.9389,25797.0
2020-04-07 13:05:00,50.6,50.66,50.51,50.55,108252.0,45.948,46.0025,45.8663,45.9026,108252.0
2020-04-07 13:10:00,50.55,50.56,50.46,50.54,89757.0,45.9026,45.9117,45.8209,45.8935,89757.0
2020-04-07 13:15:00,50.54,50.54,50.4,50.42,96950.0,45.8935,45.8935,45.7664,45.7845,96950.0
2020-04-07 13:20:00,50.42,50.43,50.34,50.43,41178.0,45.7845,45.7936,45.7119,45.7936,41178.0
2020-04-07 13:25:00,50.42,50.45,50.39,50.45,98913.0,45.7845,45.8118,45.7573,45.8118,98913.0
2020-04-07 13:30:00,50.46,50.46,50.35,50.36,36317.0,45.8209,45.8209,45.721,45.7301,36317.0
2020-04-07 13:35:00,50.36,50.37,50.33,50.33,18231.0,45.7301,45.7391,45.7028,45.7028,18231.0
2020-04-07 13:40:00,50.31,50.41,50.28,50.35,95398.0,45.6846,45.7755,45.6574,45.721,95398.0
2020-04-07 13:45:00,50.34,50.45,50.34,50.36,28272.0,45.7119,45.8118,45.7119,45.7301,28272.0
2020-04-07 13:50:00,50.36,50.36,50.28,50.33,79324.0,45.7301,45.7301,45.6574,45.7028,79324.0
2020-04-07 13:55:00,50.33,50.36,50.29,50.34,46502.0,45.7028,45.7301,45.6665,45.7119,46502.0
2020-04-07 14:00:00,50.34,50.36,50.29,50.33,71382.0,45.7119,45.7301,45.6665,45.7028,71382.0
2020-04-07 14:05:00,50.32,50.32,50.21,50.31,41792.0,45.6937,45.6937,45.5938,45.6846,41792.0
2020-04-07 14:10:00,50.31,50.37,50.26,50.29,28374.0,45.6846,45.7391,45.6392,45.6665,28374.0
2020-04-07 14:15:00,50.28,50.31,50.22,50.23,65611.0,45.6574,45.6846,45.6029,45.612,65611.0
2020-04-07 14:20:00,50.23,50.37,50.23,50.37,59077.0,45.612,45.7391,45.612,45.7391,59077.0
2020-04-07 14:25:00,50.36,50.45,50.34,50.34,137603.0,45.7301,45.8118,45.7119,45.7119,137603.0
2020-04-07 14:30:00,50.33,50.38,50.29,50.31,40704.0,45.7028,45.7482,45.6665,45.6846,40704.0
2020-04-07 14:35:00,50.27,50.28,50.21,50.22,254600.0,45.6483,45.6574,45.5938,45.6029,254600.0
2020-04-07 14:40:00,50.22,50.23,50.11,50.15,137399.0,45.6029,45.612,45.503,45.5394,137399.0
2020-04-07 14:45:00,50.15,50.22,50.12,50.12,67181.0,45.5394,45.6029,45.5121,45.5121,67181.0
2020-04-07 14:50:00,50.11,50.16,50.04,50.06,155640.0,45.503,45.5484,45.4395,45.4576,155640.0
2020-04-07 14:55:00,50.07,50.15,50.03,50.12,123777.0,45.4667,45.5394,45.4304,45.5121,123777.0
2020-04-07 15:00:00,50.13,50.23,50.12,50.17,79818.0,45.5212,45.612,45.5121,45.5575,79818.0
2020-04-07 15:05:00,50.17,50.23,50.09,50.18,230588.0,45.5575,45.612,45.4849,45.5666,230588.0
2020-04-07 15:10:00,50.18,50.25,50.14,50.19,125308.0,45.5666,45.6302,45.5303,45.5757,125308.0
2020-04-07 15:15:00,50.19,50.2,49.96,49.96,123209.0,45.5757,45.5848,45.3668,45.3668,123209.0
2020-04-07 15:20:00,49.96,49.98,49.83,49.83,178676.0,45.3668,45.385,45.2488,45.2488,178676.0
2020-04-07 15:25:00,49.84,49.97,49.77,49.8,381642.0,45.2579,45.3759,45.1943,45.2215,381642.0
2020-04-07 15:30:00,49.81,49.9,49.72,49.86,191308.0,45.2306,45.3123,45.1489,45.276,191308.0
2020-04-07 15:35:00,49.85,50.01,49.82,49.99,169860.0,45.2669,45.4122,45.2397,45.3941,169860.0
2020-04-07 15:40:00,50.0,50.06,49.95,49.98,97546.0,45.4031,45.4576,45.3577,45.385,97546.0
2020-04-07 15:45:00,49.98,50.13,49.98,50.13,151511.0,45.385,45.5212,45.385,45.5212,151511.0
2020-04-07 15:50:00,50.13,50.13,49.77,49.93,576978.0,45.5212,45.5212,45.1943,45.3396,576978.0
2020-04-07 15:55:00,49.93,49.94,49.79,49.81,277510.0,45.3396,45.3487,45.2125,45.2306,277510.0
2020-04-08 09:30:00,49.65,49.79,49.48,49.6,327733.0,45.0853,45.2125,44.931,45.0399,327733.0
2020-04-08 09:35:00,49.59,49.63,49.43,49.55,209293.0,45.0308,45.0672,44.8856,44.9945,209293.0
2020-04-08 09:40:00,49.55,49.65,49.53,49.56,47999.0,44.9945,45.0853,44.9764,45.0036,47999.0
2020-04-08 09:45:00,49.58,49.64,49.46,49.46,92329.0,45.0218,45.0762,44.9128,44.9128,92329.0
2020-04-08 09:50:00,49.45,49.48,49.34,49.37,108220.0,44.9037,44.931,44.8038,44.8311,108220.0
2020-04-08 09:55:00,49.37,49.4,49.3,49.32,78694.0,44.8311,44.8583,44.7675,44.7857,78694.0
2020-04-08 10:00:00,49.32,49.41,49.3,49.3,67691.0,44.7857,44.8674,44.7675,44.7675,67691.0
2020-04-08 10:05:00,49.3,49.36,49.19,49.23,72433.0,44.7675,44.822,44.6676,44.7039,72433.0
2020-04-08 10:10:00,49.25,49.33,49.23,49.31,62345.0,44.7221,44.7947,44.7039,44.7766,62345.0
2020-04-08 10:15:00,49.32,49.45,49.29,49.44,157894.0,44.7857,44.9037,44.7584,44.8946,157894.0
2020-04-08 10:20:00,49.44,49.44,49.38,49.38,38328.0,44.8946,44.8946,44.8401,44.8401,38328.0
2020-04-08 10:25:00,49.38,49.51,49.38,49.5,61647.0,44.8401,44.9582,44.8401,44.9491,61647.0
2020-04-08 10:30:00,49.52,49.56,49.45,49.56,79542.0,44.9673,45.0036,44.9037,45.0036,79542.0
2020-04-08 10:35:00,49.57,49.58,49.51,49.51,75703.0,45.0127,45.0218,44.9582,44.9582,75703.0
2020-04-08 10:40:00,49.51,49.54,49.4,49.43,144458.0,44.9582,44.9854,44.8583,44.8856,144458.0
2020-04-08 10:45:00,49.44,49.49,49.41,49.46,47067.0,44.8946,44.94,44.8674,44.9128,47067.0
2020-04-08 10:50:00,49.47,49.55,49.47,49.49,81660.0,44.9219,44.9945,44.9219,44.94,81660.0
2020-04-08 10:55:00,49.49,49.5,49.4,49.48,475332.0,44.94,44.9491,44.8583,44.931,475332.0
2020-04-08 11:00:00,49.49,49.5,49.37,49.37,48358.0,44.94,44.9491,44.8311,44.8311,48358.0
2020-04-08 11:05:00,49.37,49.42,49.3,49.34,117449.0,44.8311,44.8765,44.7675,44.8038,117449.0
2020-04-08 11:10:00,49.35,49.49,49.35,49.47,81063.0,44.8129,44.94,44.8129,44.9219,81063.0
2020-04-08 11:15:00,49.47,49.52,49.45,49.51,71083.0,44.9219,44.9673,44.9037,44.9582,71083.0
2020-04-08 11:20:00,49.5,49.63,49.5,49.58,190615.0,44.9491,45.0672,44.9491,45.0218,190615.0
2020-04-08 11:25:00,49.59,49.75,49.59,49.73,159988.0,45.0308,45.1761,45.0308,45.158,159988.0
2020-04-08 11:30:00,49.73,49.78,49.7,49.78,78517.0,45.158,45.2034,45.1307,45.2034,78517.0
2020-04-08 11:35:00,49.78,49.87,49.78,49.85,161290.0,45.2034,45.2851,45.2034,45.2669,161290.0
2020-04-08 11:40:00,49.85,49.88,49.79,49.82,90505.0,45.2669,45.2942,45.2125,45.2397,90505.0
2020-04-08 11:45:00,49.81,49.88,49.8,49.84,147637.0,45.2306,45.2942,45.2215,45.2579,147637.0
2020-04-08 11:50:00,49.82,49.82,49.73,49.74,89428.0,45.2397,45.2397,45.158,45.1671,89428.0
2020-04-08 11:55:00,49.75,49.81,49.7,49.71,107536.0,45.1761,45.2306,45.1307,45.1398,107536.0
2020-04-08 12:00:00,49.71,49.74,49.65,49.73,90976.0,45.1398,45.1671,45.0853,45.158,90976.0
2020-04-08 12:05:00,49.73,49.73,49.65,49.67,40666.0,45.158,45.158,45.0853,45.1035,40666.0
2020-04-08 12:10:00,49.66,49.67,49.6,49.66,20158.0,45.0944,45.1035,45.0399,45.0944,20158.0
2020-04-08 12:15:00,49.67,49.77,49.66,49.76,81509.0,45.1035,45.1943,45.0944,45.1852,81509.0
2020-04-08 12:20:00,49.75,49.79,49.72,49.76,47413.0,45.1761,45.2125,45.1489,45.1852,47413.0
2020-04-08 12:25:00,49.76,49.77,49.67,49.67,62016.0,45.1852,45.1943,45.1035,45.1035,62016.0
2020-04-08 12:30:00,49.68,49.73,49.68,49.73,35682.0,45.1126,45.158,45.1126,45.158,35682.0
2020-04-08 12:35:00,49.73,49.78,49.63,49.78,77951.0,45.158,45.2034,45.0672,45.2034,77951.0
2020-04-08 12:40:00,49.77,49.83,49.75,49.78,35456.0,45.1943,45.2488,45.1761,45.2034,35456.0
2020-04-08 12:45:00,49.79,49.81,49.73,49.73,18069.0,45.2125,45.2306,45.158,45.158,18069.0
2020-04-08 12:50:00,49.75,49.78,49.71,49.73,35613.0,45.1761,45.2034,45.1398,45.158,35613.0
2020-04-08 12:55:00,49.73,49.76,49.68,49.74,26511.0,45.158,45.1852,45.1126,45.1671,26511.0
2020-04-08 13:00:00,49.74,49.77,49.66,49.75,39332.0,45.1671,45.1943,45.0944,45.1761,39332.0
2020-04-08 13:05:00,49.74,49.79,49.71,49.73,46082.0,45.1671,45.2125,45.1398,45.158,46082.0
2020-04-08 13:10:00,49.74,49.77,49.7,49.76,49740.0,45.1671,45.1943,45.1307,45.1852,49740.0
2020-04-08 13:15:00,49.77,49.78,49.74,49.77,22311.0,45.1943,45.2034,45.1671,45.1943,22311.0
2020-04-08 13:20:00,49.76,49.84,49.75,49.82,55758.0,45.1852,45.2579,45.1761,45.2397,55758.0
2020-04-08 13:25:00,49.82,49.82,49.74,49.75,26285.0,45.2397,45.2397,45.1671,45.1761,26285.0
2020-04-08 13:30:00,49.75,49.78,49.68,49.7,62917.0,45.1761,45.2034,45.1126,45.1307,62917.0
2020-04-08 13:35:00,49.7,49.71,49.65,49.68,34736.0,45.1307,45.1398,45.0853,45.1126,34736.0
2020-04-08 13:40:00,49.7,49.72,49.64,49.65,20378.0,45.1307,45.1489,45.0762,45.0853,20378.0
2020-04-08 13:45:00,49.66,49.74,49.65,49.69,21176.0,45.0944,45.1671,45.0853,45.1216,21176.0
2020-04-08 13:50:00,49.69,49.72,49.66,49.7,33239.0,45.1216,45.1489,45.0944,45.1307,33239.0
2020-04-08 13:55:00,49.69,49.7,49.6,49.62,60088.0,45.1216,45.1307,45.0399,45.0581,60088.0
2020-04-08 14:00:00,49.64,49.73,49.61,49.71,70061.0,45.0762,45.158,45.049,45.1398,70061.0
2020-04-08 14:05:00,49.72,49.75,49.67,49.74,25087.0,45.1489,45.1761,45.1035,45.1671,25087.0
2020-04-08 14:10:00,49.73,49.76,49.7,49.7,30287.0,45.158,45.1852,45.1307,45.1307,30287.0
2020-04-08 14:15:00,49.71,49.77,49.71,49.74,17673.0,45.1398,45.1943,45.1398,45.1671,17673.0
2020-04-08 14:20:00,49.75,49.86,49.71,49.84,109994.0,45.1761,45.276,45.1398,45.2579,109994.0
2020-04-08 14:25:00,49.84,49.91,49.84,49.87,158422.0,45.2579,45.3214,45.2579,45.2851,158422.0
2020-04-08 14:30:00,49.87,49.93,49.86,49.88,55346.0,45.2851,45.3396,45.276,45.2942,55346.0
2020-04-08 14:35:00,49.88,49.91,49.86,49.9,34597.0,45.2942,45.3214,45.276,45.3123,34597.0
2020-04-08 14:40:00,49.89,49.97,49.88,49.9,55710.0,45.3033,45.3759,45.2942,45.3123,55710.0
2020-04-08 14:45:00,49.91,49.94,49.84,49.84,51617.0,45.3214,45.3487,45.2579,45.2579,51617.0
2020-04-08 14:50:00,49.84,49.93,49.84,49.92,37445.0,45.2579,45.3396,45.2579,45.3305,37445.0
2020-04-08 14:55:00,49.92,49.92,49.88,49.92,22682.0,45.3305,45.3305,45.2942,45.3305,22682.0
2020-04-08 15:00:00,49.91,49.95,49.87,49.94,35075.0,45.3214,45.3577,45.2851,45.3487,35075.0
2020-04-08 15:05:00,49.95,49.97,49.9,49.94,150897.0,45.3577,45.3759,45.3123,45.3487,150897.0
2020-04-08 15:10:00,49.94,49.94,49.83,49.84,22915.0,45.3487,45.3487,45.2488,45.2579,22915.0
2020-04-08 15:15:00,49.84,49.89,49.84,49.86,28584.0,45.2579,45.3033,45.2579,45.276,28584.0
2020-04-08 15:20:00,49.87,49.88,49.77,49.79,69995.0,45.2851,45.2942,45.1943,45.2125,69995.0
2020-04-08 15:25:00,49.8,49.86,49.79,49.82,40380.0,45.2215,45.276,45.2125,45.2397,40380.0
2020-04-08 15:30:00,49.82,49.9,49.75,49.77,60327.0,45.2397,45.3123,45.1761,45.1943,60327.0
2020-04-08 15:35:00,49.77,49.78,49.67,49.69,112548.0,45.1943,45.2034,45.1035,45.1216,112548.0
2020-04-08 15:40:00,49.7,49.7,49.57,49.68,70259.0,45.1307,45.1307,45.0127,45.1126,70259.0
2020-04-08 15:45:00,49.67,49.69,49.62,49.66,111837.0,45.1035,45.1216,45.0581,45.0944,111837.0
2020-04-08 15:50:00,49.67,49.85,49.67,49.79,151981.0,45.1035,45.2669,45.1035,45.2125,151981.0
2020-04-08 15:55:00,49.79,49.8,49.7,49.73,244123.0,45.2125,45.2215,45.1307,45.158,244123.0
2020-04-09 09:30:00,50.18,50.34,50.14,50.3,108379.0,45.5666,45.7119,45.5303,45.6756,108379.0
2020-04-09 09:35:00,50.29,50.46,50.28,50.46,166680.0,45.6665,45.8209,45.6574,45.8209,166680.0
2020-04-09 09:40:00,50.46,50.64,50.45,50.63,411744.0,45.8209,45.9843,45.8118,45.9752,411744.0
2020-04-09 09:45:00,50.62,50.63,50.54,50.58,97728.0,45.9661,45.9752,45.8935,45.9298,97728.0
2020-04-09 09:50:00,50.57,50.6,50.5,50.6,67757.0,45.9207,45.948,45.8572,45.948,67757.0
2020-04-09 09:55:00,50.59,50.72,50.59,50.71,51215.0,45.9389,46.057,45.9389,46.0479,51215.0
2020-04-09 10:00:00,50.72,50.72,50.46,50.46,96758.0,46.057,46.057,45.8209,45.8209,96758.0
2020-04-09 10:05:00,50.45,50.47,50.28,50.3,132226.0,45.8118,45.8299,45.6574,45.6756,132226.0
2020-04-09 10:10:00,50.3,50.44,50.3,50.42,31926.0,45.6756,45.8027,45.6756,45.7845,31926.0
2020-04-09 10:15:00,50.45,50.45,50.31,50.31,43206.0,45.8118,45.8118,45.6846,45.6846,43206.0
2020-04-09 10:20:00,50.31,50.37,50.21,50.31,53177.0,45.6846,45.7391,45.5938,45.6846,53177.0
2020-04-09 10:25:00,50.31,50.46,50.31,50.46,39408.0,45.6846,45.8209,45.6846,45.8209,39408.0
2020-04-09 10:30:00,50.48,50.53,50.41,50.52,38040.0,45.839,45.8844,45.7755,45.8753,38040.0
2020-04-09 10:35:00,50.52,50.6,50.44,50.58,28122.0,45.8753,45.948,45.8027,45.9298,28122.0
2020-04-09 10:40:00,50.58,50.59,50.5,50.58,39781.0,45.9298,45.9389,45.8572,45.9298,39781.0
2020-04-09 10:45:00,50.58,50.63,50.54,50.6,36141.0,45.9298,45.9752,45.8935,45.948,36141.0
2020-04-09 10:50:00,50.6,50.6,50.5,50.52,38783.0,45.948,45.948,45.8572,45.8753,38783.0
2020-04-09 10:55:00,50.52,50.64,50.52,50.61,92041.0,45.8753,45.9843,45.8753,45.9571,92041.0
2020-04-09 11:00:00,50.6,50.61,50.42,50.45,78368.0,45.948,45.9571,45.7845,45.8118,78368.0
2020-04-09 11:05:00,50.44,50.53,50.38,50.5,155986.0,45.8027,45.8844,45.7482,45.8572,155986.0
2020-04-09 11:10:00,50.5,50.53,50.43,50.53,68445.0,45.8572,45.8844,45.7936,45.8844,68445.0
2020-04-09 11:15:00,50.53,50.53,50.46,50.52,47663.0,45.8844,45.8844,45.8209,45.8753,47663.0
2020-04-09 11:20:00,50.52,50.6,50.47,50.51,57394.0,45.8753,45.948,45.8299,45.8663,57394.0
2020-04-09 11:25:00,50.51,50.61,50.47,50.6,33530.0,45.8663,45.9571,45.8299,45.948,33530.0
2020-04-09 11:30:00,50.6,50.63,50.51,50.54,72840.0,45.948,45.9752,45.8663,45.8935,72840.0
2020-04-09 11:35:00,50.54,50.61,50.47,50.6,34688.0,45.8935,45.9571,45.8299,45.948,34688.0
2020-04-09 11:40:00,50.6,50.67,50.6,50.64,31940.0,45.948,46.0116,45.948,45.9843,31940.0
2020-04-09 11:45:00,50.65,50.69,50.62,50.69,22418.0,45.9934,46.0297,45.9661,46.0297,22418.0
2020-04-09 11:50:00,50.69,50.72,50.62,50.64,31840.0,46.0297,46.057,45.9661,45.9843,31840.0
2020-04-09 11:55:00,50.63,50.65,50.6,50.65,38093.0,45.9752,45.9934,45.948,45.9934,38093.0
2020-04-09 12:00:00,50.65,50.66,50.59,50.64,37729.0,45.9934,46.0025,45.9389,45.9843,37729.0
2020-04-09 12:05:00,50.64,50.69,50.62,50.69,32167.0,45.9843,46.0297,45.9661,46.0297,32167.0
2020-04-09 12:10:00,50.7,50.7,50.63,50.68,21250.0,46.0388,46.0388,45.9752,46.0206,21250.0
2020-04-09 12:15:00,50.68,50.73,50.65,50.72,37916.0,46.0206,46.066,45.9934,46.057,37916.0
2020-04-09 12:20:00,50.72,50.72,50.69,50.7,21636.0,46.057,46.057,46.0297,46.0388,21636.0
2020-04-09 12:25:00,50.7,50.7,50.61,50.61,61339.0,46.0388,46.0388,45.9571,45.9571,61339.0
2020-04-09 12:30:00,50.61,50.66,50.61,50.61,36393.0,45.9571,46.0025,45.9571,45.9571,36393.0
2020-04-09 12:35:00,50.62,50.65,50.59,50.64,24829.0,45.9661,45.9934,45.9389,45.9843,24829.0
2020-04-09 12:40:00,50.64,50.65,50.59,50.6,37349.0,45.9843,45.9934,45.9389,45.948,37349.0
2020-04-09 12:45:00,50.59,50.64,50.57,50.62,31046.0,45.9389,45.9843,45.9207,45.9661,31046.0
2020-04-09 12:50:00,50.61,50.67,50.6,50.64,55543.0,45.9571,46.0116,45.948,45.9843,55543.0
2020-04-09 12:55:00,50.63,50.67,50.58,50.63,640650.0,45.9752,46.0116,45.9298,45.9752,640650.0
2020-04-09 13:00:00,50.62,50.63,50.59,50.6,67826.0,45.9661,45.9752,45.9389,45.948,67826.0
2020-04-09 13:05:00,50.6,50.64,50.59,50.64,57093.0,45.948,45.9843,45.9389,45.9843,57093.0
2020-04-09 13:10:00,50.63,50.65,50.58,50.63,73252.0,45.9752,45.9934,45.9298,45.9752,73252.0
2020-04-09 13:15:00,50.64,50.66,50.6,50.66,41702.0,45.9843,46.0025,45.948,46.0025,41702.0
2020-04-09 13:20:00,50.65,50.67,50.58,50.59,46636.0,45.9934,46.0116,45.9298,45.9389,46636.0
2020-04-09 13:25:00,50.59,50.63,50.55,50.61,37358.0,45.9389,45.9752,45.9026,45.9571,37358.0
2020-04-09 13:30:00,50.62,50.65,50.59,50.61,72618.0,45.9661,45.9934,45.9389,45.9571,72618.0
2020-04-09 13:35:00,50.61,50.62,50.5,50.51,70687.0,45.9571,45.9661,45.8572,45.8663,70687.0
2020-04-09 13:40:00,50.51,50.55,50.5,50.52,36336.0,45.8663,45.9026,45.8572,45.8753,36336.0
2020-04-09 13:45:00,50.52,50.52,50.41,50.41,28923.0,45.8753,45.8753,45.7755,45.7755,28923.0
2020-04-09 13:50:00,50.4,50.45,50.37,50.41,36429.0,45.7664,45.8118,45.7391,45.7755,36429.0
2020-04-09 13:55:00,50.41,50.48,50.38,50.46,28108.0,45.7755,45.839,45.7482,45.8209,28108.0
2020-04-09 14:00:00,50.46,50.48,50.33,50.33,22321.0,45.8209,45.839,45.7028,45.7028,22321.0
2020-04-09 14:05:00,50.33,50.35,50.28,50.3,36102.0,45.7028,45.721,45.6574,45.6756,36102.0
2020-04-09 14:10:00,50.3,50.33,50.27,50.28,122802.0,45.6756,45.7028,45.6483,45.6574,122802.0
2020-04-09 14:15:00,50.27,50.3,50.24,50.29,104436.0,45.6483,45.6756,45.6211,45.6665,104436.0
2020-04-09 14:20:00,50.29,50.35,50.24,50.35,141497.0,45.6665,45.721,45.6211,45.721,141497.0
2020-04-09 14:25:00,50.34,50.38,50.29,50.3,27246.0,45.7119,45.7482,45.6665,45.6756,27246.0
2020-04-09 14:30:00,50.3,50.38,50.29,50.31,30218.0,45.6756,45.7482,45.6665,45.6846,30218.0
2020-04-09 14:35:00,50.31,50.35,50.29,50.31,25990.0,45.6846,45.721,45.6665,45.6846,25990.0
2020-04-09 14:40:00,50.33,50.34,50.27,50.31,28036.0,45.7028,45.7119,45.6483,45.6846,28036.0
2020-04-09 14:45:00,50.31,50.33,50.19,50.2,22688.0,45.6846,45.7028,45.5757,45.5848,22688.0
2020-04-09 14:50:00,50.2,50.2,50.08,50.09,25136.0,45.5848,45.5848,45.4758,45.4849,25136.0
2020-04-09 14:55:00,50.08,50.17,50.05,50.16,66293.0,45.4758,45.5575,45.4486,45.5484,66293.0
2020-04-09 15:00:00,50.16,50.17,50.1,50.14,76819.0,45.5484,45.5575,45.494,45.5303,76819.0
2020-04-09 15:05:00,50.14,50.28,50.12,50.27,33576.0,45.5303,45.6574,45.5121,45.6483,33576.0
2020-04-09 15:10:00,50.27,50.33,50.26,50.31,37269.0,45.6483,45.7028,45.6392,45.6846,37269.0
2020-04-09 15:15:00,50.32,50.34,50.24,50.26,238232.0,45.6937,45.7119,45.6211,45.6392,238232.0
2020-04-09 15:20:00,50.27,50.29,50.23,50.26,32390.0,45.6483,45.6665,45.612,45.6392,32390.0
2020-04-09 15:25:00,50.26,50.42,50.26,50.41,85346.0,45.6392,45.7845,45.6392,45.7755,85346.0
2020-04-09 15:30:00,50.42,50.49,50.42,50.49,226536.0,45.7845,45.8481,45.7845,45.8481,226536.0
2020-04-09 15:35:00,50.5,50.5,50.39,50.45,69102.0,45.8572,45.8572,45.7573,45.8118,69102.0
2020-04-09 15:40:00,50.45,50.49,50.42,50.46,102997.0,45.8118,45.8481,45.7845,45.8209,102997.0
2020-04-09 15:45:00,50.47,50.47,50.33,50.36,114614.0,45.8299,45.8299,45.7028,45.7301,114614.0
2020-04-09 15:50:00,50.35,50.4,50.32,50.37,185289.0,45.721,45.7664,45.6937,45.7391,185289.0
2020-04-09 15:55:00,50.37,50.37,50.27,50.34,346573.0,45.7391,45.7391,45.6483,45.7119,346573.0
2020-04-13 09:30:00,50.14,50.2,50.04,50.15,112084.0,45.5303,45.5848,45.4395,45.5394,112084.0
2020-04-13 09:35:00,50.15,50.21,50.09,50.2,111584.0,45.5394,45.5938,45.4849,45.5848,111584.0
2020-04-13 09:40:00,50.21,50.22,50.05,50.05,138441.0,45.5938,45.6029,45.4486,45.4486,138441.0
2020-04-13 09:45:00,50.06,50.11,50.01,50.06,51269.0,45.4576,45.503,45.4122,45.4576,51269.0
2020-04-13 09:50:00,50.04,50.1,50.04,50.04,77745.0,45.4395,45.494,45.4395,45.4395,77745.0
2020-04-13 09:55:00,50.05,50.11,50.03,50.03,66502.0,45.4486,45.503,45.4304,45.4304,66502.0
2020-04-13 10:00:00,50.04,50.15,50.03,50.13,40826.0,45.4395,45.5394,45.4304,45.5212,40826.0
2020-04-13 10:05:00,50.14,50.16,50.08,50.11,158284.0,45.5303,45.5484,45.4758,45.503,158284.0
2020-04-13 10:10:00,50.11,50.13,50.07,50.09,149572.0,45.503,45.5212,45.4667,45.4849,149572.0
2020-04-13 10:15:00,50.08,50.08,49.99,49.99,68086.0,45.4758,45.4758,45.3941,45.3941,68086.0
2020-04-13 10:20:00,50.0,50.03,49.92,49.92,88484.0,45.4031,45.4304,45.3305,45.3305,88484.0
2020-04-13 10:25:00,49.91,49.99,49.88,49.98,48602.0,45.3214,45.3941,45.2942,45.385,48602.0
2020-04-13 10:30:00,49.95,50.0,49.92,49.98,27439.0,45.3577,45.4031,45.3305,45.385,27439.0
2020-04-13 10:35:00,49.98,49.99,49.91,49.92,69079.0,45.385,45.3941,45.3214,45.3305,69079.0
2020-04-13 10:40:00,49.91,49.95,49.89,49.89,21429.0,45.3214,45.3577,45.3033,45.3033,21429.0
2020-04-13 10:45:00,49.9,49.98,49.9,49.95,21656.0,45.3123,45.385,45.3123,45.3577,21656.0
2020-04-13 10:50:00,49.95,49.97,49.88,49.9,16883.0,45.3577,45.3759,45.2942,45.3123,16883.0
2020-04-13 10:55:00,49.9,49.94,49.87,49.93,18229.0,45.3123,45.3487,45.2851,45.3396,18229.0
2020-04-13 11:00:00,49.93,49.93,49.87,49.9,20743.0,45.3396,45.3396,45.2851,45.3123,20743.0
2020-04-13 11:05:00,49.9,49.9,49.81,49.83,28459.0,45.3123,45.3123,45.2306,45.2488,28459.0
2020-04-13 11:10:00,49.84,49.9,49.82,49.9,16641.0,45.2579,45.3123,45.2397,45.3123,16641.0
2020-04-13 11:15:00,49.9,49.93,49.9,49.93,20101.0,45.3123,45.3396,45.3123,45.3396,20101.0
2020-04-13 11:20:00,49.92,49.98,49.9,49.97,11930.0,45.3305,45.385,45.3123,45.3759,11930.0
2020-04-13 11:25:00,49.97,50.02,49.97,50.02,16647.0,45.3759,45.4213,45.3759,45.4213,16647.0
2020-04-13 11:30:00,50.01,50.01,49.95,49.99,11143.0,45.4122,45.4122,45.3577,45.3941,11143.0
2020-04-13 11:35:00,49.98,50.0,49.97,49.98,17217.0,45.385,45.4031,45.3759,45.385,17217.0
2020-04-13 11:40:00,49.98,49.99,49.91,49.93,29367.0,45.385,45.3941,45.3214,45.3396,29367.0
2020-04-13 11:45:00,49.95,50.06,49.95,50.05,22830.0,45.3577,45.4576,45.3577,45.4486,22830.0
2020-04-13 11:50:00,50.04,50.09,50.03,50.08,4367.0,45.4395,45.4849,45.4304,45.4758,4367.0
2020-04-13 11:55:00,50.08,50.13,50.06,50.06,10557.0,45.4758,45.5212,45.4576,45.4576,10557.0
2020-04-13 12:00:00,50.05,50.13,50.05,50.12,16769.0,45.4486,45.5212,45.4486,45.5121,16769.0
2020-04-13 12:05:00,50.13,50.15,50.12,50.13,11875.0,45.5212,45.5394,45.5121,45.5212,11875.0
2020-04-13 12:10:00,50.14,50.15,50.11,50.13,29150.0,45.5303,45.5394,45.503,45.5212,29150.0
2020-04-13 12:15:00,50.13,50.16,50.12,50.13,17275.0,45.5212,45.5484,45.5121,45.5212,17275.0
2020-04-13 12:20:00,50.14,50.15,50.08,50.09,91124.0,45.5303,45.5394,45.4758,45.4849,91124.0
2020-04-13 12:25:00,50.1,50.11,50.05,50.06,26215.0,45.494,45.503,45.4486,45.4576,26215.0
2020-04-13 12:30:00,50.05,50.08,50.05,50.08,7804.0,45.4486,45.4758,45.4486,45.4758,7804.0
2020-04-13 12:35:00,50.09,50.11,50.07,50.1,23877.0,45.4849,45.503,45.4667,45.494,23877.0
2020-04-13 12:40:00,50.11,50.13,50.11,50.13,15181.0,45.503,45.5212,45.503,45.5212,15181.0
2020-04-13 12:45:00,50.12,50.15,50.12,50.13,25287.0,45.5121,45.5394,45.5121,45.5212,25287.0
2020-04-13 12:50:00,50.13,50.13,50.06,50.07,16829.0,45.5212,45.5212,45.4576,45.4667,16829.0
2020-04-13 12:55:00,50.07,50.11,50.06,50.11,18990.0,45.4667,45.503,45.4576,45.503,18990.0
2020-04-13 13:00:00,50.11,50.11,50.06,50.09,20929.0,45.503,45.503,45.4576,45.4849,20929.0
2020-04-13 13:05:00,50.09,50.13,50.09,50.13,20105.0,45.4849,45.5212,45.4849,45.5212,20105.0
2020-04-13 13:10:00,50.13,50.13,50.07,50.09,82198.0,45.5212,45.5212,45.4667,45.4849,82198.0
2020-04-13 13:15:00,50.08,50.09,50.05,50.09,12710.0,45.4758,45.4849,45.4486,45.4849,12710.0
2020-04-13 13:20:00,50.09,50.1,50.08,50.09,44662.0,45.4849,45.494,45.4758,45.4849,44662.0
2020-04-13 13:25:00,50.09,50.13,50.08,50.13,61052.0,45.4849,45.5212,45.4758,45.5212,61052.0
2020-04-13 13:30:00,50.13,50.16,50.12,50.16,41929.0,45.5212,45.5484,45.5121,45.5484,41929.0
2020-04-13 13:35:00,50.16,50.21,50.13,50.21,87062.0,45.5484,45.5938,45.5212,45.5938,87062.0
2020-04-13 13:40:00,50.2,50.21,50.19,50.19,28107.0,45.5848,45.5938,45.5757,45.5757,28107.0
2020-04-13 13:45:00,50.19,50.2,50.15,50.15,71645.0,45.5757,45.5848,45.5394,45.5394,71645.0
2020-04-13 13:50:00,50.14,50.17,50.13,50.15,58694.0,45.5303,45.5575,45.5212,45.5394,58694.0
2020-04-13 13:55:00,50.16,50.18,50.12,50.14,64911.0,45.5484,45.5666,45.5121,45.5303,64911.0
2020-04-13 14:00:00,50.13,50.17,50.12,50.15,54144.0,45.5212,45.5575,45.5121,45.5394,54144.0
2020-04-13 14:05:00,50.14,50.18,50.12,50.12,7557.0,45.5303,45.5666,45.5121,45.5121,7557.0
2020-04-13 14:10:00,50.12,50.12,50.05,50.05,21145.0,45.5121,45.5121,45.4486,45.4486,21145.0
2020-04-13 14:15:00,50.05,50.1,50.04,50.09,36343.0,45.4486,45.494,45.4395,45.4849,36343.0
2020-04-13 14:20:00,50.09,50.09,50.04,50.06,67291.0,45.4849,45.4849,45.4395,45.4576,67291.0
2020-04-13 14:25:00,50.07,50.09,50.03,50.08,84090.0,45.4667,45.4849,45.4304,45.4758,84090.0
2020-04-13 14:30:00,50.08,50.11,50.08,50.1,68550.0,45.4758,45.503,45.4758,45.494,68550.0
2020-04-13 14:35:00,50.1,50.1,50.06,50.06,36017.0,45.494,45.494,45.4576,45.4576,36017.0
2020-04-13 14:40:00,50.07,50.07,50.03,50.06,15155.0,45.4667,45.4667,45.4304,45.4576,15155.0
2020-04-13 14:45:00,50.06,50.12,50.03,50.11,54876.0,45.4576,45.5121,45.4304,45.503,54876.0
2020-04-13 14:50:00,50.1,50.12,50.09,50.11,7217.0,45.494,45.5121,45.4849,45.503,7217.0
2020-04-13 14:55:00,50.11,50.15,50.1,50.14,19425.0,45.503,45.5394,45.494,45.5303,19425.0
2020-04-13 15:00:00,50.13,50.13,50.04,50.05,138554.0,45.5212,45.5212,45.4395,45.4486,138554.0
2020-04-13 15:05:00,50.06,50.09,50.05,50.07,18822.0,45.4576,45.4849,45.4486,45.4667,18822.0
2020-04-13 15:10:00,50.07,50.11,50.06,50.09,27971.0,45.4667,45.503,45.4576,45.4849,27971.0
2020-04-13 15:15:00,50.09,50.16,50.07,50.16,18135.0,45.4849,45.5484,45.4667,45.5484,18135.0
2020-04-13 15:20:00,50.15,50.18,50.1,50.13,21558.0,45.5394,45.5666,45.494,45.5212,21558.0
2020-04-13 15:25:00,50.13,50.15,50.1,50.15,25830.0,45.5212,45.5394,45.494,45.5394,25830.0
2020-04-13 15:30:00,50.15,50.22,50.11,50.2,29597.0,45.5394,45.6029,45.503,45.5848,29597.0
2020-04-13 15:35:00,50.19,50.25,50.15,50.25,58172.0,45.5757,45.6302,45.5394,45.6302,58172.0
2020-04-13 15:40:00,50.24,50.25,50.18,50.2,155283.0,45.6211,45.6302,45.5666,45.5848,155283.0
2020-04-13 15:45:00,50.2,50.22,50.16,50.21,108370.0,45.5848,45.6029,45.5484,45.5938,108370.0
2020-04-13 15:50:00,50.22,50.23,50.1,50.16,119111.0,45.6029,45.612,45.494,45.5484,119111.0
2020-04-13 15:55:00,50.15,50.18,50.12,50.15,164330.0,45.5394,45.5666,45.5121,45.5394,164330.0
2020-04-14 09:30:00,51.06,51.18,50.97,51.18,64985.0,46.3657,46.4747,46.284,46.4747,64985.0
2020-04-14 09:35:00,51.15,51.29,51.13,51.23,97760.0,46.4474,46.5746,46.4293,46.5201,97760.0
2020-04-14 09:40:00,51.22,51.29,51.19,51.29,99620.0,46.511,46.5746,46.4837,46.5746,99620.0
2020-04-14 09:45:00,51.29,51.31,51.23,51.31,110788.0,46.5746,46.5927,46.5201,46.5927,110788.0
2020-04-14 09:50:00,51.3,51.33,51.27,51.3,112532.0,46.5836,46.6109,46.5564,46.5836,112532.0
2020-04-14 09:55:00,51.3,51.38,51.29,51.35,138506.0,46.5836,46.6563,46.5746,46.629,138506.0
2020-04-14 10:00:00,51.36,51.37,51.31,51.33,272382.0,46.6381,46.6472,46.5927,46.6109,272382.0
2020-04-14 10:05:00,51.32,51.35,51.3,51.34,290189.0,46.6018,46.629,46.5836,46.62,290189.0
2020-04-14 10:10:00,51.34,51.43,51.33,51.39,277662.0,46.62,46.7017,46.6109,46.6654,277662.0
2020-04-14 10:15:00,51.39,51.49,51.38,51.49,68311.0,46.6654,46.7562,46.6563,46.7562,68311.0
2020-04-14 10:20:00,51.48,51.49,51.41,51.42,108012.0,46.7471,46.7562,46.6835,46.6926,108012.0
2020-04-14 10:25:00,51.43,51.43,51.35,51.37,30467.0,46.7017,46.7017,46.629,46.6472,30467.0
2020-04-14 10:30:00,51.37,51.39,51.3,51.31,63336.0,46.6472,46.6654,46.5836,46.5927,63336.0
2020-04-14 10:35:00,51.31,51.38,51.3,51.31,33117.0,46.5927,46.6563,46.5836,46.5927,33117.0
2020-04-14 10:40:00,51.31,51.36,51.28,51.35,16038.0,46.5927,46.6381,46.5655,46.629,16038.0
2020-04-14 10:45:00,51.36,51.4,51.29,51.32,37069.0,46.6381,46.6744,46.5746,46.6018,37069.0
2020-04-14 10:50:00,51.32,51.34,51.28,51.28,17935.0,46.6018,46.62,46.5655,46.5655,17935.0
2020-04-14 10:55:00,51.26,51.27,51.2,51.22,20034.0,46.5473,46.5564,46.4928,46.511,20034.0
2020-04-14 11:00:00,51.2,51.32,51.18,51.19,1295068.0,46.4928,46.6018,46.4747,46.4837,1295068.0
2020-04-14 11:05:00,51.19,51.2,51.11,51.12,123629.0,46.4837,46.4928,46.4111,46.4202,123629.0
2020-04-14 11:10:00,51.13,51.18,51.06,51.08,143929.0,46.4293,46.4747,46.3657,46.3839,143929.0
2020-04-14 11:15:00,51.08,51.14,51.05,51.05,52334.0,46.3839,46.4383,46.3566,46.3566,52334.0
2020-04-14 11:20:00,51.05,51.16,51.05,51.16,21927.0,46.3566,46.4565,46.3566,46.4565,21927.0
2020-04-14 11:25:00,51.16,51.17,51.05,51.09,86845.0,46.4565,46.4656,46.3566,46.3929,86845.0
2020-04-14 11:30:00,51.09,51.16,51.08,51.13,267076.0,46.3929,46.4565,46.3839,46.4293,267076.0
2020-04-14 11:35:00,51.13,51.14,51.09,51.1,63715.0,46.4293,46.4383,46.3929,46.402,63715.0
2020-04-14 11:40:00,51.1,51.18,51.07,51.16,38873.0,46.402,46.4747,46.3748,46.4565,38873.0
2020-04-14 11:45:00,51.16,51.17,51.09,51.1,80421.0,46.4565,46.4656,46.3929,46.402,80421.0
2020-04-14 11:50:00,51.1,51.15,51.09,51.15,33730.0,46.402,46.4474,46.3929,46.4474,33730.0
2020-04-14 11:55:00,51.15,51.17,51.1,51.11,39733.0,46.4474,46.4656,46.402,46.4111,39733.0
2020-04-14 12:00:00,51.14,51.25,51.14,51.24,51890.0,46.4383,46.5382,46.4383,46.5291,51890.0
2020-04-14 12:05:00,51.24,51.27,51.21,51.26,35864.0,46.5291,46.5564,46.5019,46.5473,35864.0
2020-04-14 12:10:00,51.25,51.27,51.23,51.23,115881.0,46.5382,46.5564,46.5201,46.5201,115881.0
2020-04-14 12:15:00,51.23,51.36,51.23,51.34,42715.0,46.5201,46.6381,46.5201,46.62,42715.0
2020-04-14 12:20:00,51.35,51.37,51.34,51.37,22870.0,46.629,46.6472,46.62,46.6472,22870.0
2020-04-14 12:25:00,51.36,51.38,51.31,51.34,15830.0,46.6381,46.6563,46.5927,46.62,15830.0
2020-04-14 12:30:00,51.35,51.36,51.29,51.3,8625.0,46.629,46.6381,46.5746,46.5836,8625.0
2020-04-14 12:35:00,51.29,51.33,51.29,51.3,4287.0,46.5746,46.6109,46.5746,46.5836,4287.0
2020-04-14 12:40:00,51.32,51.34,51.3,51.3,8623.0,46.6018,46.62,46.5836,46.5836,8623.0
2020-04-14 12:45:00,51.3,51.34,51.28,51.3,15193.0,46.5836,46.62,46.5655,46.5836,15193.0
2020-04-14 12:50:00,51.31,51.35,51.3,51.34,10416.0,46.5927,46.629,46.5836,46.62,10416.0
2020-04-14 12:55:00,51.35,51.36,51.29,51.3,25093.0,46.629,46.6381,46.5746,46.5836,25093.0
2020-04-14 13:00:00,51.29,51.29,51.26,51.27,13659.0,46.5746,46.5746,46.5473,46.5564,13659.0
2020-04-14 13:05:00,51.26,51.28,51.24,51.24,8730.0,46.5473,46.5655,46.5291,46.5291,8730.0
2020-04-14 13:10:00,51.24,51.27,51.23,51.27,22373.0,46.5291,46.5564,46.5201,46.5564,22373.0
2020-04-14 13:15:00,51.25,51.25,51.22,51.22,49631.0,46.5382,46.5382,46.511,46.511,49631.0
2020-04-14 13:20:00,51.22,51.28,51.22,51.27,63321.0,46.511,46.5655,46.511,46.5564,63321.0
2020-04-14 13:25:00,51.26,51.28,51.22,51.23,10065.0,46.5473,46.5655,46.511,46.5201,10065.0
2020-04-14 13:30:00,51.23,51.29,51.23,51.27,15625.0,46.5201,46.5746,46.5201,46.5564,15625.0
2020-04-14 13:35:00,51.26,51.27,51.2,51.21,8520.0,46.5473,46.5564,46.4928,46.5019,8520.0
2020-04-14 13:40:00,51.2,51.23,51.18,51.18,10603.0,46.4928,46.5201,46.4747,46.4747,10603.0
2020-04-14 13:45:00,51.19,51.25,51.19,51.22,15340.0,46.4837,46.5382,46.4837,46.511,15340.0
2020-04-14 13:50:00,51.22,51.26,51.21,51.24,22523.0,46.511,46.5473,46.5019,46.5291,22523.0
2020-04-14 13:55:00,51.23,51.27,51.22,51.26,53571.0,46.5201,46.5564,46.511,46.5473,53571.0
2020-04-14 14:00:00,51.25,51.26,51.19,51.22,82319.0,46.5382,46.5473,46.4837,46.511,82319.0
2020-04-14 14:05:00,51.22,51.22,51.18,51.2,54264.0,46.511,46.511,46.4747,46.4928,54264.0
2020-04-14 14:10:00,51.2,51.22,51.19,51.21,7398.0,46.4928,46.511,46.4837,46.5019,7398.0
2020-04-14 14:15:00,51.21,51.25,51.2,51.23,20455.0,46.5019,46.5382,46.4928,46.5201,20455.0
2020-04-14 14:20:00,51.23,51.24,51.21,51.23,12340.0,46.5201,46.5291,46.5019,46.5201,12340.0
2020-04-14 14:25:00,51.22,51.22,51.15,51.16,8699.0,46.511,46.511,46.4474,46.4565,8699.0
2020-04-14 14:30:00,51.16,51.17,51.1,51.13,71391.0,46.4565,46.4656,46.402,46.4293,71391.0
2020-04-14 14:35:00,51.13,51.16,51.1,51.11,40398.0,46.4293,46.4565,46.402,46.4111,40398.0
2020-04-14 14:40:00,51.13,51.15,51.1,51.11,16306.0,46.4293,46.4474,46.402,46.4111,16306.0
2020-04-14 14:45:00,51.11,51.13,51.07,51.1,20470.0,46.4111,46.4293,46.3748,46.402,20470.0
2020-04-14 14:50:00,51.1,51.14,51.09,51.11,10286.0,46.402,46.4383,46.3929,46.4111,10286.0
2020-04-14 14:55:00,51.1,51.13,51.1,51.11,18433.0,46.402,46.4293,46.402,46.4111,18433.0
2020-04-14 15:00:00,51.11,51.11,51.04,51.04,25530.0,46.4111,46.4111,46.3475,46.3475,25530.0
2020-04-14 15:05:00,51.04,51.05,50.98,51.02,63999.0,46.3475,46.3566,46.2931,46.3294,63999.0
2020-04-14 15:10:00,51.01,51.06,50.99,51.05,52558.0,46.3203,46.3657,46.3021,46.3566,52558.0
2020-04-14 15:15:00,51.05,51.09,50.98,51.07,875853.0,46.3566,46.3929,46.2931,46.3748,875853.0
2020-04-14 15:20:00,51.07,51.08,51.03,51.07,100265.0,46.3748,46.3839,46.3385,46.3748,100265.0
2020-04-14 15:25:00,51.07,51.13,51.06,51.11,71316.0,46.3748,46.4293,46.3657,46.4111,71316.0
2020-04-14 15:30:00,51.12,51.12,51.07,51.08,136735.0,46.4202,46.4202,46.3748,46.3839,136735.0
2020-04-14 15:35:00,51.07,51.11,51.07,51.09,96705.0,46.3748,46.4111,46.3748,46.3929,96705.0
2020-04-14 15:40:00,51.09,51.12,51.05,51.07,176495.0,46.3929,46.4202,46.3566,46.3748,176495.0
2020-04-14 15:45:00,51.07,51.14,51.05,51.11,126828.0,46.3748,46.4383,46.3566,46.4111,126828.0
2020-04-14 15:50:00,51.11,51.14,51.06,51.09,161491.0,46.4111,46.4383,46.3657,46.3929,161491.0
2020-04-14 15:55:00,51.09,51.1,51.02,51.06,338733.0,46.3929,46.402,46.3294,46.3657,338733.0
2020-04-15 09:30:00,50.51,50.57,50.44,50.52,64205.0,45.8663,45.9207,45.8027,45.8753,64205.0
2020-04-15 09:35:00,50.5,50.61,50.49,50.58,64423.0,45.8572,45.9571,45.8481,45.9298,64423.0
2020-04-15 09:40:00,50.59,50.6,50.44,50.46,111109.0,45.9389,45.948,45.8027,45.8209,111109.0
2020-04-15 09:45:00,50.45,50.51,50.43,50.46,108230.0,45.8118,45.8663,45.7936,45.8209,108230.0
2020-04-15 09:50:00,50.46,50.49,50.39,50.41,223892.0,45.8209,45.8481,45.7573,45.7755,223892.0
2020-04-15 09:55:00,50.4,50.44,50.35,50.4,189751.0,45.7664,45.8027,45.721,45.7664,189751.0
2020-04-15 10:00:00,50.39,50.45,50.37,50.42,117607.0,45.7573,45.8118,45.7391,45.7845,117607.0
2020-04-15 10:05:00,50.41,50.51,50.4,50.51,36585.0,45.7755,45.8663,45.7664,45.8663,36585.0
2020-04-15 10:10:00,50.5,50.55,50.47,50.48,44512.0,45.8572,45.9026,45.8299,45.839,44512.0
2020-04-15 10:15:00,50.48,50.49,50.36,50.37,53593.0,45.839,45.8481,45.7301,45.7391,53593.0
2020-04-15 10:20:00,50.37,50.46,50.36,50.46,110202.0,45.7391,45.8209,45.7301,45.8209,110202.0
2020-04-15 10:25:00,50.46,50.47,50.38,50.45,85970.0,45.8209,45.8299,45.7482,45.8118,85970.0
2020-04-15 10:30:00,50.44,50.49,50.4,50.4,79938.0,45.8027,45.8481,45.7664,45.7664,79938.0
2020-04-15 10:35:00,50.41,50.47,50.38,50.41,118959.0,45.7755,45.8299,45.7482,45.7755,118959.0
2020-04-15 10:40:00,50.43,50.54,50.42,50.51,89250.0,45.7936,45.8935,45.7845,45.8663,89250.0
2020-04-15 10:45:00,50.51,50.62,50.51,50.62,57009.0,45.8663,45.9661,45.8663,45.9661,57009.0
2020-04-15 10:50:00,50.62,50.65,50.56,50.62,28199.0,45.9661,45.9934,45.9117,45.9661,28199.0
2020-04-15 10:55:00,50.62,50.67,50.58,50.59,147048.0,45.9661,46.0116,45.9298,45.9389,147048.0
2020-04-15 11:00:00,50.59,50.62,50.54,50.56,106475.0,45.9389,45.9661,45.8935,45.9117,106475.0
2020-04-15 11:05:00,50.56,50.56,50.51,50.52,28499.0,45.9117,45.9117,45.8663,45.8753,28499.0
2020-04-15 11:10:00,50.52,50.56,50.51,50.53,28122.0,45.8753,45.9117,45.8663,45.8844,28122.0
2020-04-15 11:15:00,50.53,50.54,50.48,50.54,29062.0,45.8844,45.8935,45.839,45.8935,29062.0
2020-04-15 11:20:00,50.53,50.54,50.44,50.44,33486.0,45.8844,45.8935,45.8027,45.8027,33486.0
2020-04-15 11:25:00,50.44,50.55,50.42,50.55,67374.0,45.8027,45.9026,45.7845,45.9026,67374.0
2020-04-15 11:30:00,50.55,50.64,50.54,50.63,40985.0,45.9026,45.9843,45.8935,45.9752,40985.0
2020-04-15 11:35:00,50.62,50.62,50.53,50.55,11638.0,45.9661,45.9661,45.8844,45.9026,11638.0
2020-04-15 11:40:00,50.54,50.57,50.5,50.53,42305.0,45.8935,45.9207,45.8572,45.8844,42305.0
2020-04-15 11:45:00,50.52,50.56,50.5,50.51,37479.0,45.8753,45.9117,45.8572,45.8663,37479.0
2020-04-15 11:50:00,50.51,50.55,50.51,50.52,47172.0,45.8663,45.9026,45.8663,45.8753,47172.0
2020-04-15 11:55:00,50.52,50.57,50.52,50.54,29930.0,45.8753,45.9207,45.8753,45.8935,29930.0
2020-04-15 12:00:00,50.55,50.6,50.54,50.6,21963.0,45.9026,45.948,45.8935,45.948,21963.0
2020-04-15 12:05:00,50.6,50.61,50.52,50.53,21640.0,45.948,45.9571,45.8753,45.8844,21640.0
2020-04-15 12:10:00,50.53,50.54,50.5,50.54,33945.0,45.8844,45.8935,45.8572,45.8935,33945.0
2020-04-15 12:15:00,50.54,50.55,50.51,50.51,60916.0,45.8935,45.9026,45.8663,45.8663,60916.0
2020-04-15 12:20:00,50.52,50.58,50.51,50.57,27677.0,45.8753,45.9298,45.8663,45.9207,27677.0
2020-04-15 12:25:00,50.57,50.59,50.53,50.59,19905.0,45.9207,45.9389,45.8844,45.9389,19905.0
2020-04-15 12:30:00,50.58,50.63,50.57,50.62,20617.0,45.9298,45.9752,45.9207,45.9661,20617.0
2020-04-15 12:35:00,50.62,50.64,50.61,50.62,22292.0,45.9661,45.9843,45.9571,45.9661,22292.0
2020-04-15 12:40:00,50.63,50.67,50.6,50.66,22790.0,45.9752,46.0116,45.948,46.0025,22790.0
2020-04-15 12:45:00,50.66,50.66,50.61,50.64,27151.0,46.0025,46.0025,45.9571,45.9843,27151.0
2020-04-15 12:50:00,50.64,50.73,50.64,50.69,82426.0,45.9843,46.066,45.9843,46.0297,82426.0
2020-04-15 12:55:00,50.69,50.7,50.67,50.68,28181.0,46.0297,46.0388,46.0116,46.0206,28181.0
2020-04-15 13:00:00,50.68,50.7,50.66,50.67,50618.0,46.0206,46.0388,46.0025,46.0116,50618.0
2020-04-15 13:05:00,50.66,50.68,50.63,50.67,26900.0,46.0025,46.0206,45.9752,46.0116,26900.0
2020-04-15 13:10:00,50.68,50.77,50.68,50.76,132491.0,46.0206,46.1024,46.0206,46.0933,132491.0
2020-04-15 13:15:00,50.78,50.8,50.74,50.77,51267.0,46.1114,46.1296,46.0751,46.1024,51267.0
2020-04-15 13:20:00,50.78,50.78,50.67,50.7,751067.0,46.1114,46.1114,46.0116,46.0388,751067.0
2020-04-15 13:25:00,50.7,50.71,50.63,50.67,77308.0,46.0388,46.0479,45.9752,46.0116,77308.0
2020-04-15 13:30:00,50.67,50.69,50.64,50.66,32853.0,46.0116,46.0297,45.9843,46.0025,32853.0
2020-04-15 13:35:00,50.66,50.69,50.62,50.63,15660.0,46.0025,46.0297,45.9661,45.9752,15660.0
2020-04-15 13:40:00,50.62,50.67,50.61,50.65,17116.0,45.9661,46.0116,45.9571,45.9934,17116.0
2020-04-15 13:45:00,50.65,50.71,50.63,50.69,18415.0,45.9934,46.0479,45.9752,46.0297,18415.0
2020-04-15 13:50:00,50.7,50.72,50.67,50.67,12780.0,46.0388,46.057,46.0116,46.0116,12780.0
2020-04-15 13:55:00,50.68,50.68,50.63,50.63,13875.0,46.0206,46.0206,45.9752,45.9752,13875.0
2020-04-15 14:00:00,50.64,50.74,50.64,50.72,24368.0,45.9843,46.0751,45.9843,46.057,24368.0
2020-04-15 14:05:00,50.73,50.77,50.71,50.73,23597.0,46.066,46.1024,46.0479,46.066,23597.0
2020-04-15 14:10:00,50.73,50.78,50.71,50.78,7900.0,46.066,46.1114,46.0479,46.1114,7900.0
2020-04-15 14:15:00,50.78,50.8,50.75,50.78,28755.0,46.1114,46.1296,46.0842,46.1114,28755.0
2020-04-15 14:20:00,50.79,50.85,50.78,50.81,15280.0,46.1205,46.175,46.1114,46.1387,15280.0
2020-04-15 14:25:00,50.81,50.83,50.78,50.81,22057.0,46.1387,46.1568,46.1114,46.1387,22057.0
2020-04-15 14:30:00,50.82,50.83,50.77,50.79,41807.0,46.1478,46.1568,46.1024,46.1205,41807.0
2020-04-15 14:35:00,50.79,50.81,50.77,50.8,91577.0,46.1205,46.1387,46.1024,46.1296,91577.0
2020-04-15 14:40:00,50.8,50.8,50.74,50.75,37718.0,46.1296,46.1296,46.0751,46.0842,37718.0
2020-04-15 14:45:00,50.76,50.77,50.72,50.73,50993.0,46.0933,46.1024,46.057,46.066,50993.0
2020-04-15 14:50:00,50.71,50.71,50.67,50.67,13334.0,46.0479,46.0479,46.0116,46.0116,13334.0
2020-04-15 14:55:00,50.68,50.76,50.67,50.74,16844.0,46.0206,46.0933,46.0116,46.0751,16844.0
2020-04-15 15:00:00,50.74,50.77,50.66,50.68,66053.0,46.0751,46.1024,46.0025,46.0206,66053.0
2020-04-15 15:05:00,50.68,50.68,50.59,50.62,43932.0,46.0206,46.0206,45.9389,45.9661,43932.0
2020-04-15 15:10:00,50.62,50.66,50.6,50.64,160683.0,45.9661,46.0025,45.948,45.9843,160683.0
2020-04-15 15:15:00,50.65,50.66,50.6,50.64,52364.0,45.9934,46.0025,45.948,45.9843,52364.0
2020-04-15 15:20:00,50.65,50.65,50.57,50.59,21918.0,45.9934,45.9934,45.9207,45.9389,21918.0
2020-04-15 15:25:00,50.59,50.59,50.51,50.54,38217.0,45.9389,45.9389,45.8663,45.8935,38217.0
2020-04-15 15:30:00,50.53,50.55,50.49,50.52,50227.0,45.8844,45.9026,45.8481,45.8753,50227.0
2020-04-15 15:35:00,50.52,50.57,50.5,50.56,76178.0,45.8753,45.9207,45.8572,45.9117,76178.0
2020-04-15 15:40:00,50.55,50.56,50.47,50.55,285503.0,45.9026,45.9117,45.8299,45.9026,285503.0
2020-04-15 15:45:00,50.55,50.58,50.53,50.56,105166.0,45.9026,45.9298,45.8844,45.9117,105166.0
2020-04-15 15:50:00,50.55,50.56,50.49,50.5,235472.0,45.9026,45.9117,45.8481,45.8572,235472.0
2020-04-15 15:55:00,50.5,50.59,50.49,50.56,503477.0,45.8572,45.9389,45.8481,45.9117,503477.0
2020-04-16 09:30:00,50.06,50.23,50.05,50.06,204542.0,45.4576,45.612,45.4486,45.4576,204542.0
2020-04-16 09:35:00,50.05,50.07,49.97,49.98,128639.0,45.4486,45.4667,45.3759,45.385,128639.0
2020-04-16 09:40:00,49.98,50.05,49.98,50.04,103217.0,45.385,45.4486,45.385,45.4395,103217.0
2020-04-16 09:45:00,50.05,50.1,49.97,49.98,103637.0,45.4486,45.494,45.3759,45.385,103637.0
2020-04-16 09:50:00,49.97,49.97,49.91,49.97,144616.0,45.3759,45.3759,45.3214,45.3759,144616.0
2020-04-16 09:55:00,49.98,49.99,49.89,49.9,99822.0,45.385,45.3941,45.3033,45.3123,99822.0
2020-04-16 10:00:00,49.9,49.96,49.86,49.87,130064.0,45.3123,45.3668,45.276,45.2851,130064.0
2020-04-16 10:05:00,49.87,49.96,49.86,49.93,142497.0,45.2851,45.3668,45.276,45.3396,142497.0
2020-04-16 10:10:00,49.92,49.92,49.86,49.9,168503.0,45.3305,45.3305,45.276,45.3123,168503.0
2020-04-16 10:15:00,49.9,50.0,49.9,49.98,185407.0,45.3123,45.4031,45.3123,45.385,185407.0
2020-04-16 10:20:00,49.98,50.09,49.96,50.07,198219.0,45.385,45.4849,45.3668,45.4667,198219.0
2020-04-16 10:25:00,50.07,50.09,50.04,50.09,124435.0,45.4667,45.4849,45.4395,45.4849,124435.0
2020-04-16 10:30:00,50.08,50.11,50.01,50.04,157655.0,45.4758,45.503,45.4122,45.4395,157655.0
2020-04-16 10:35:00,50.04,50.08,49.98,49.98,95140.0,45.4395,45.4758,45.385,45.385,95140.0
2020-04-16 10:40:00,49.97,50.11,49.94,50.11,116533.0,45.3759,45.503,45.3487,45.503,116533.0
2020-04-16 10:45:00,50.1,50.15,50.06,50.13,101425.0,45.494,45.5394,45.4576,45.5212,101425.0
2020-04-16 10:50:00,50.13,50.13,50.04,50.08,74625.0,45.5212,45.5212,45.4395,45.4758,74625.0
2020-04-16 10:55:00,50.09,50.11,50.04,50.07,78154.0,45.4849,45.503,45.4395,45.4667,78154.0
2020-04-16 11:00:00,50.07,50.09,50.0,50.03,56552.0,45.4667,45.4849,45.4031,45.4304,56552.0
2020-04-16 11:05:00,50.03,50.16,50.02,50.13,156782.0,45.4304,45.5484,45.4213,45.5212,156782.0
2020-04-16 11:10:00,50.14,50.15,50.12,50.13,20369.0,45.5303,45.5394,45.5121,45.5212,20369.0
2020-04-16 11:15:00,50.14,50.16,50.09,50.16,41300.0,45.5303,45.5484,45.4849,45.5484,41300.0
2020-04-16 11:20:00,50.16,50.18,50.08,50.11,82162.0,45.5484,45.5666,45.4758,45.503,82162.0
2020-04-16 11:25:00,50.1,50.13,50.08,50.09,26706.0,45.494,45.5212,45.4758,45.4849,26706.0
2020-04-16 11:30:00,50.09,50.09,50.01,50.03,52656.0,45.4849,45.4849,45.4122,45.4304,52656.0
2020-04-16 11:35:00,50.03,50.11,50.01,50.11,34144.0,45.4304,45.503,45.4122,45.503,34144.0
2020-04-16 11:40:00,50.11,50.16,50.1,50.15,7200.0,45.503,45.5484,45.494,45.5394,7200.0
2020-04-16 11:45:00,50.12,50.15,50.11,50.13,12823.0,45.5121,45.5394,45.503,45.5212,12823.0
2020-04-16 11:50:00,50.13,50.27,50.12,50.26,27654.0,45.5212,45.6483,45.5121,45.6392,27654.0
2020-04-16 11:55:00,50.25,50.26,50.19,50.2,20876.0,45.6302,45.6392,45.5757,45.5848,20876.0
2020-04-16 12:00:00,50.2,50.24,50.17,50.19,46818.0,45.5848,45.6211,45.5575,45.5757,46818.0
2020-04-16 12:05:00,50.2,50.2,50.12,50.12,17934.0,45.5848,45.5848,45.5121,45.5121,17934.0
2020-04-16 12:10:00,50.12,50.13,50.08,50.08,17860.0,45.5121,45.5212,45.4758,45.4758,17860.0
2020-04-16 12:15:00,50.08,50.08,50.01,50.03,61797.0,45.4758,45.4758,45.4122,45.4304,61797.0
2020-04-16 12:20:00,50.04,50.04,49.98,49.98,84053.0,45.4395,45.4395,45.385,45.385,84053.0
2020-04-16 12:25:00,49.99,50.01,49.94,49.99,160602.0,45.3941,45.4122,45.3487,45.3941,160602.0
2020-04-16 12:30:00,49.99,49.99,49.85,49.89,62957.0,45.3941,45.3941,45.2669,45.3033,62957.0
2020-04-16 12:35:00,49.89,49.93,49.87,49.93,108928.0,45.3033,45.3396,45.2851,45.3396,108928.0
2020-04-16 12:40:00,49.93,50.0,49.91,49.97,49505.0,45.3396,45.4031,45.3214,45.3759,49505.0
2020-04-16 12:45:00,49.97,50.0,49.94,49.99,23302.0,45.3759,45.4031,45.3487,45.3941,23302.0
2020-04-16 12:50:00,49.98,50.02,49.97,50.01,10608.0,45.385,45.4213,45.3759,45.4122,10608.0
2020-04-16 12:55:00,50.01,50.06,49.97,50.05,88174.0,45.4122,45.4576,45.3759,45.4486,88174.0
2020-04-16 13:00:00,50.05,50.07,50.01,50.01,40643.0,45.4486,45.4667,45.4122,45.4122,40643.0
2020-04-16 13:05:00,50.01,50.07,50.01,50.02,14475.0,45.4122,45.4667,45.4122,45.4213,14475.0
2020-04-16 13:10:00,50.02,50.09,50.01,50.08,46925.0,45.4213,45.4849,45.4122,45.4758,46925.0
2020-04-16 13:15:00,50.08,50.1,50.03,50.08,64738.0,45.4758,45.494,45.4304,45.4758,64738.0
2020-04-16 13:20:00,50.08,50.1,50.04,50.08,18732.0,45.4758,45.494,45.4395,45.4758,18732.0
2020-04-16 13:25:00,50.07,50.13,50.06,50.13,27282.0,45.4667,45.5212,45.4576,45.5212,27282.0
2020-04-16 13:30:00,50.12,50.15,50.11,50.13,19773.0,45.5121,45.5394,45.503,45.5212,19773.0
2020-04-16 13:35:00,50.13,50.15,50.12,50.13,24141.0,45.5212,45.5394,45.5121,45.5212,24141.0
2020-04-16 13:40:00,50.13,50.18,50.13,50.16,9805.0,45.5212,45.5666,45.5212,45.5484,9805.0
2020-04-16 13:45:00,50.16,50.16,50.13,50.14,6954.0,45.5484,45.5484,45.5212,45.5303,6954.0
2020-04-16 13:50:00,50.13,50.16,50.08,50.08,22153.0,45.5212,45.5484,45.4758,45.4758,22153.0
2020-04-16 13:55:00,50.08,50.1,50.04,50.07,14594.0,45.4758,45.494,45.4395,45.4667,14594.0
2020-04-16 14:00:00,50.06,50.06,50.0,50.05,17512.0,45.4576,45.4576,45.4031,45.4486,17512.0
2020-04-16 14:05:00,50.05,50.11,50.02,50.11,12049.0,45.4486,45.503,45.4213,45.503,12049.0
2020-04-16 14:10:00,50.11,50.14,50.1,50.13,163883.0,45.503,45.5303,45.494,45.5212,163883.0
2020-04-16 14:15:00,50.14,50.16,50.13,50.13,9137.0,45.5303,45.5484,45.5212,45.5212,9137.0
2020-04-16 14:20:00,50.13,50.13,50.08,50.1,33130.0,45.5212,45.5212,45.4758,45.494,33130.0
2020-04-16 14:25:00,50.1,50.11,50.06,50.08,48427.0,45.494,45.503,45.4576,45.4758,48427.0
2020-04-16 14:30:00,50.08,50.12,50.08,50.11,7564.0,45.4758,45.5121,45.4758,45.503,7564.0
2020-04-16 14:35:00,50.11,50.16,50.1,50.13,21310.0,45.503,45.5484,45.494,45.5212,21310.0
2020-04-16 14:40:00,50.14,50.15,50.07,50.11,17981.0,45.5303,45.5394,45.4667,45.503,17981.0
2020-04-16 14:45:00,50.12,50.14,50.06,50.07,18972.0,45.5121,45.5303,45.4576,45.4667,18972.0
2020-04-16 14:50:00,50.07,50.08,50.01,50.06,39456.0,45.4667,45.4758,45.4122,45.4576,39456.0
2020-04-16 14:55:00,50.05,50.08,50.03,50.04,27106.0,45.4486,45.4758,45.4304,45.4395,27106.0
2020-04-16 15:00:00,50.04,50.06,49.99,50.0,87457.0,45.4395,45.4576,45.3941,45.4031,87457.0
2020-04-16 15:05:00,50.0,50.02,49.97,49.98,42152.0,45.4031,45.4213,45.3759,45.385,42152.0
2020-04-16 15:10:00,49.98,50.01,49.96,49.99,82752.0,45.385,45.4122,45.3668,45.3941,82752.0
2020-04-16 15:15:00,49.98,50.02,49.95,49.98,51247.0,45.385,45.4213,45.3577,45.385,51247.0
2020-04-16 15:20:00,49.98,50.06,49.97,50.06,44008.0,45.385,45.4576,45.3759,45.4576,44008.0
2020-04-16 15:25:00,50.05,50.14,50.04,50.13,79972.0,45.4486,45.5303,45.4395,45.5212,79972.0
2020-04-16 15:30:00,50.13,50.18,50.12,50.14,60247.0,45.5212,45.5666,45.5121,45.5303,60247.0
2020-04-16 15:35:00,50.14,50.18,50.11,50.17,357861.0,45.5303,45.5666,45.503,45.5575,357861.0
2020-04-16 15:40:00,50.17,50.19,50.15,50.16,84291.0,45.5575,45.5757,45.5394,45.5484,84291.0
2020-04-16 15:45:00,50.17,50.21,50.16,50.21,207867.0,45.5575,45.5938,45.5484,45.5938,207867.0
2020-04-16 15:50:00,50.21,50.29,50.2,50.29,591285.0,45.5938,45.6665,45.5848,45.6665,591285.0
2020-04-16 15:55:00,50.29,50.33,50.16,50.16,2398553.0,45.6665,45.7028,45.5484,45.5484,2398553.0
2020-04-17 09:30:00,50.86,50.98,50.77,50.87,68149.0,46.1841,46.2931,46.1024,46.1932,68149.0
2020-04-17 09:35:00,50.86,50.88,50.68,50.75,83578.0,46.1841,46.2022,46.0206,46.0842,83578.0
2020-04-17 09:40:00,50.75,50.76,50.66,50.71,98104.0,46.0842,46.0933,46.0025,46.0479,98104.0
2020-04-17 09:45:00,50.71,50.75,50.7,50.71,67686.0,46.0479,46.0842,46.0388,46.0479,67686.0
2020-04-17 09:50:00,50.7,50.72,50.64,50.66,91275.0,46.0388,46.057,45.9843,46.0025,91275.0
2020-04-17 09:55:00,50.67,50.77,50.67,50.74,176018.0,46.0116,46.1024,46.0116,46.0751,176018.0
2020-04-17 10:00:00,50.74,50.74,50.62,50.66,246050.0,46.0751,46.0751,45.9661,46.0025,246050.0
2020-04-17 10:05:00,50.66,50.73,50.66,50.72,36690.0,46.0025,46.066,46.0025,46.057,36690.0
2020-04-17 10:10:00,50.72,50.73,50.56,50.56,37939.0,46.057,46.066,45.9117,45.9117,37939.0
2020-04-17 10:15:00,50.57,50.57,50.37,50.42,86702.0,45.9207,45.9207,45.7391,45.7845,86702.0
2020-04-17 10:20:00,50.41,50.47,50.38,50.47,26144.0,45.7755,45.8299,45.7482,45.8299,26144.0
2020-04-17 10:25:00,50.47,50.51,50.44,50.45,89741.0,45.8299,45.8663,45.8027,45.8118,89741.0
2020-04-17 10:30:00,50.45,50.47,50.39,50.41,37269.0,45.8118,45.8299,45.7573,45.7755,37269.0
2020-04-17 10:35:00,50.4,50.43,50.36,50.42,22972.0,45.7664,45.7936,45.7301,45.7845,22972.0
2020-04-17 10:40:00,50.41,50.48,50.39,50.41,19381.0,45.7755,45.839,45.7573,45.7755,19381.0
2020-04-17 10:45:00,50.41,50.42,50.36,50.38,33331.0,45.7755,45.7845,45.7301,45.7482,33331.0
2020-04-17 10:50:00,50.38,50.52,50.38,50.51,45965.0,45.7482,45.8753,45.7482,45.8663,45965.0
2020-04-17 10:55:00,50.51,50.52,50.48,50.48,241784.0,45.8663,45.8753,45.839,45.839,241784.0
2020-04-17 11:00:00,50.48,50.53,50.46,50.5,46326.0,45.839,45.8844,45.8209,45.8572,46326.0
2020-04-17 11:05:00,50.49,50.53,50.47,50.52,21378.0,45.8481,45.8844,45.8299,45.8753,21378.0
2020-04-17 11:10:00,50.51,50.52,50.44,50.49,54505.0,45.8663,45.8753,45.8027,45.8481,54505.0
2020-04-17 11:15:00,50.5,50.5,50.4,50.46,21691.0,45.8572,45.8572,45.7664,45.8209,21691.0
2020-04-17 11:20:00,50.45,50.47,50.39,50.45,43423.0,45.8118,45.8299,45.7573,45.8118,43423.0
2020-04-17 11:25:00,50.46,50.49,50.4,50.45,22210.0,45.8209,45.8481,45.7664,45.8118,22210.0
2020-04-17 11:30:00,50.45,50.5,50.41,50.5,51219.0,45.8118,45.8572,45.7755,45.8572,51219.0
2020-04-17 11:35:00,50.5,50.54,50.5,50.5,35628.0,45.8572,45.8935,45.8572,45.8572,35628.0
2020-04-17 11:40:00,50.51,50.55,50.48,50.51,150135.0,45.8663,45.9026,45.839,45.8663,150135.0
2020-04-17 11:45:00,50.53,50.54,50.52,50.53,35022.0,45.8844,45.8935,45.8753,45.8844,35022.0
2020-04-17 11:50:00,50.53,50.56,50.48,50.53,25947.0,45.8844,45.9117,45.839,45.8844,25947.0
2020-04-17 11:55:00,50.53,50.54,50.5,50.52,38559.0,45.8844,45.8935,45.8572,45.8753,38559.0
2020-04-17 12:00:00,50.52,50.52,50.46,50.46,30227.0,45.8753,45.8753,45.8209,45.8209,30227.0
2020-04-17 12:05:00,50.46,50.49,50.44,50.45,24124.0,45.8209,45.8481,45.8027,45.8118,24124.0
2020-04-17 12:10:00,50.45,50.49,50.43,50.48,10491.0,45.8118,45.8481,45.7936,45.839,10491.0
2020-04-17 12:15:00,50.48,50.52,50.47,50.52,16998.0,45.839,45.8753,45.8299,45.8753,16998.0
2020-04-17 12:20:00,50.52,50.53,50.45,50.46,45273.0,45.8753,45.8844,45.8118,45.8209,45273.0
2020-04-17 12:25:00,50.46,50.48,50.45,50.46,24133.0,45.8209,45.839,45.8118,45.8209,24133.0
2020-04-17 12:30:00,50.46,50.49,50.45,50.48,21712.0,45.8209,45.8481,45.8118,45.839,21712.0
2020-04-17 12:35:00,50.48,50.54,50.47,50.53,32124.0,45.839,45.8935,45.8299,45.8844,32124.0
2020-04-17 12:40:00,50.52,50.54,50.51,50.53,35990.0,45.8753,45.8935,45.8663,45.8844,35990.0
2020-04-17 12:45:00,50.54,50.58,50.51,50.58,22371.0,45.8935,45.9298,45.8663,45.9298,22371.0
2020-04-17 12:50:00,50.58,50.58,50.55,50.57,55680.0,45.9298,45.9298,45.9026,45.9207,55680.0
2020-04-17 12:55:00,50.57,50.57,50.51,50.51,19711.0,45.9207,45.9207,45.8663,45.8663,19711.0
2020-04-17 13:00:00,50.51,50.54,50.49,50.51,12100.0,45.8663,45.8935,45.8481,45.8663,12100.0
2020-04-17 13:05:00,50.49,50.54,50.49,50.54,33861.0,45.8481,45.8935,45.8481,45.8935,33861.0
2020-04-17 13:10:00,50.54,50.55,50.51,50.52,15979.0,45.8935,45.9026,45.8663,45.8753,15979.0
2020-04-17 13:15:00,50.52,50.57,50.51,50.56,19808.0,45.8753,45.9207,45.8663,45.9117,19808.0
2020-04-17 13:20:00,50.56,50.56,50.51,50.52,4943.0,45.9117,45.9117,45.8663,45.8753,4943.0
2020-04-17 13:25:00,50.52,50.58,50.52,50.55,15939.0,45.8753,45.9298,45.8753,45.9026,15939.0
2020-04-17 13:30:00,50.55,50.56,50.52,50.56,587087.0,45.9026,45.9117,45.8753,45.9117,587087.0
2020-04-17 13:35:00,50.56,50.6,50.55,50.6,42884.0,45.9117,45.948,45.9026,45.948,42884.0
2020-04-17 13:40:00,50.6,50.6,50.57,50.58,14513.0,45.948,45.948,45.9207,45.9298,14513.0
2020-04-17 13:45:00,50.57,50.57,50.52,50.53,18761.0,45.9207,45.9207,45.8753,45.8844,18761.0
2020-04-17 13:50:00,50.53,50.53,50.49,50.51,9578.0,45.8844,45.8844,45.8481,45.8663,9578.0
2020-04-17 13:55:00,50.51,50.53,50.49,50.51,10643.0,45.8663,45.8844,45.8481,45.8663,10643.0
2020-04-17 14:00:00,50.52,50.52,50.46,50.46,36559.0,45.8753,45.8753,45.8209,45.8209,36559.0
2020-04-17 14:05:00,50.46,50.48,50.45,50.45,81757.0,45.8209,45.839,45.8118,45.8118,81757.0
2020-04-17 14:10:00,50.45,50.46,50.42,50.42,88043.0,45.8118,45.8209,45.7845,45.7845,88043.0
2020-04-17 14:15:00,50.42,50.45,50.42,50.45,17049.0,45.7845,45.8118,45.7845,45.8118,17049.0
2020-04-17 14:20:00,50.45,50.47,50.44,50.46,9079.0,45.8118,45.8299,45.8027,45.8209,9079.0
2020-04-17 14:25:00,50.45,50.47,50.41,50.41,14281.0,45.8118,45.8299,45.7755,45.7755,14281.0
2020-04-17 14:30:00,50.41,50.41,50.36,50.38,115651.0,45.7755,45.7755,45.7301,45.7482,115651.0
2020-04-17 14:35:00,50.38,50.39,50.34,50.34,218176.0,45.7482,45.7573,45.7119,45.7119,218176.0
2020-04-17 14:40:00,50.35,50.39,50.34,50.38,12893.0,45.721,45.7573,45.7119,45.7482,12893.0
2020-04-17 14:45:00,50.37,50.42,50.36,50.41,24217.0,45.7391,45.7845,45.7301,45.7755,24217.0
2020-04-17 14:50:00,50.41,50.41,50.38,50.39,16304.0,45.7755,45.7755,45.7482,45.7573,16304.0
2020-04-17 14:55:00,50.39,50.45,50.38,50.44,15979.0,45.7573,45.8118,45.7482,45.8027,15979.0
2020-04-17 15:00:00,50.44,50.48,50.42,50.47,52575.0,45.8027,45.839,45.7845,45.8299,52575.0
2020-04-17 15:05:00,50.47,50.48,50.45,50.47,45945.0,45.8299,45.839,45.8118,45.8299,45945.0
2020-04-17 15:10:00,50.47,50.49,50.45,50.48,149317.0,45.8299,45.8481,45.8118,45.839,149317.0
2020-04-17 15:15:00,50.49,50.57,50.48,50.56,291293.0,45.8481,45.9207,45.839,45.9117,291293.0
2020-04-17 15:20:00,50.57,50.57,50.53,50.55,55657.0,45.9207,45.9207,45.8844,45.9026,55657.0
2020-04-17 15:25:00,50.56,50.59,50.56,50.58,151742.0,45.9117,45.9389,45.9117,45.9298,151742.0
2020-04-17 15:30:00,50.59,50.66,50.58,50.63,80603.0,45.9389,46.0025,45.9298,45.9752,80603.0
2020-04-17 15:35:00,50.63,50.67,50.61,50.66,46469.0,45.9752,46.0116,45.9571,46.0025,46469.0
2020-04-17 15:40:00,50.67,50.71,50.65,50.68,42961.0,46.0116,46.0479,45.9934,46.0206,42961.0
2020-04-17 15:45:00,50.69,50.73,50.67,50.72,124924.0,46.0297,46.066,46.0116,46.057,124924.0
2020-04-17 15:50:00,50.72,50.83,50.72,50.8,308849.0,46.057,46.1568,46.057,46.1296,308849.0
2020-04-17 15:55:00,50.79,50.84,50.74,50.83,356034.0,46.1205,46.1659,46.0751,46.1568,356034.0
2020-04-20 09:30:00,50.34,50.44,50.34,50.36,108279.0,45.7119,45.8027,45.7119,45.7301,108279.0
2020-04-20 09:35:00,50.36,50.47,50.35,50.43,132632.0,45.7301,45.8299,45.721,45.7936,132632.0
2020-04-20 09:40:00,50.42,50.48,50.41,50.44,131523.0,45.7845,45.839,45.7755,45.8027,131523.0
2020-04-20 09:45:00,50.45,50.54,50.45,50.51,46599.0,45.8118,45.8935,45.8118,45.8663,46599.0
2020-04-20 09:50:00,50.52,50.54,50.48,50.49,36241.0,45.8753,45.8935,45.839,45.8481,36241.0
2020-04-20 09:55:00,50.5,50.54,50.49,50.52,74728.0,45.8572,45.8935,45.8481,45.8753,74728.0
2020-04-20 10:00:00,50.52,50.59,50.48,50.57,58260.0,45.8753,45.9389,45.839,45.9207,58260.0
2020-04-20 10:05:00,50.57,50.57,50.53,50.55,20131.0,45.9207,45.9207,45.8844,45.9026,20131.0
2020-04-20 10:10:00,50.56,50.59,50.54,50.57,22509.0,45.9117,45.9389,45.8935,45.9207,22509.0
2020-04-20 10:15:00,50.57,50.57,50.52,50.56,58357.0,45.9207,45.9207,45.8753,45.9117,58357.0
2020-04-20 10:20:00,50.56,50.56,50.51,50.53,50986.0,45.9117,45.9117,45.8663,45.8844,50986.0
2020-04-20 10:25:00,50.53,50.57,50.53,50.53,112002.0,45.8844,45.9207,45.8844,45.8844,112002.0
2020-04-20 10:30:00,50.53,50.55,50.5,50.52,60057.0,45.8844,45.9026,45.8572,45.8753,60057.0
2020-04-20 10:35:00,50.51,50.51,50.49,50.5,31105.0,45.8663,45.8663,45.8481,45.8572,31105.0
2020-04-20 10:40:00,50.51,50.58,50.49,50.58,60859.0,45.8663,45.9298,45.8481,45.9298,60859.0
2020-04-20 10:45:00,50.58,50.68,50.58,50.64,224206.0,45.9298,46.0206,45.9298,45.9843,224206.0
2020-04-20 10:50:00,50.64,50.67,50.63,50.66,86028.0,45.9843,46.0116,45.9752,46.0025,86028.0
2020-04-20 10:55:00,50.66,50.72,50.66,50.68,35424.0,46.0025,46.057,46.0025,46.0206,35424.0
2020-04-20 11:00:00,50.67,50.68,50.65,50.65,36152.0,46.0116,46.0206,45.9934,45.9934,36152.0
2020-04-20 11:05:00,50.66,50.68,50.65,50.66,29667.0,46.0025,46.0206,45.9934,46.0025,29667.0
2020-04-20 11:10:00,50.67,50.67,50.59,50.59,42118.0,46.0116,46.0116,45.9389,45.9389,42118.0
2020-04-20 11:15:00,50.6,50.6,50.57,50.59,28583.0,45.948,45.948,45.9207,45.9389,28583.0
2020-04-20 11:20:00,50.59,50.61,50.57,50.6,54350.0,45.9389,45.9571,45.9207,45.948,54350.0
2020-04-20 11:25:00,50.6,50.64,50.6,50.61,62567.0,45.948,45.9843,45.948,45.9571,62567.0
2020-04-20 11:30:00,50.61,50.61,50.57,50.61,150211.0,45.9571,45.9571,45.9207,45.9571,150211.0
2020-04-20 11:35:00,50.62,50.72,50.62,50.71,86534.0,45.9661,46.057,45.9661,46.0479,86534.0
2020-04-20 11:40:00,50.72,50.73,50.7,50.71,118145.0,46.057,46.066,46.0388,46.0479,118145.0
2020-04-20 11:45:00,50.71,50.72,50.69,50.71,37273.0,46.0479,46.057,46.0297,46.0479,37273.0
2020-04-20 11:50:00,50.71,50.71,50.69,50.69,17289.0,46.0479,46.0479,46.0297,46.0297,17289.0
2020-04-20 11:55:00,50.69,50.71,50.66,50.68,15427.0,46.0297,46.0479,46.0025,46.0206,15427.0
2020-04-20 12:00:00,50.69,50.69,50.64,50.64,12578.0,46.0297,46.0297,45.9843,45.9843,12578.0
2020-04-20 12:05:00,50.64,50.7,50.64,50.7,21688.0,45.9843,46.0388,45.9843,46.0388,21688.0
2020-04-20 12:10:00,50.7,50.71,50.67,50.67,21107.0,46.0388,46.0479,46.0116,46.0116,21107.0
2020-04-20 12:15:00,50.68,50.7,50.67,50.67,21006.0,46.0206,46.0388,46.0116,46.0116,21006.0
2020-04-20 12:20:00,50.67,50.67,50.64,50.65,18392.0,46.0116,46.0116,45.9843,45.9934,18392.0
2020-04-20 12:25:00,50.66,50.67,50.63,50.63,20022.0,46.0025,46.0116,45.9752,45.9752,20022.0
2020-04-20 12:30:00,50.64,50.68,50.64,50.68,23878.0,45.9843,46.0206,45.9843,46.0206,23878.0
2020-04-20 12:35:00,50.68,50.69,50.66,50.68,14783.0,46.0206,46.0297,46.0025,46.0206,14783.0
2020-04-20 12:40:00,50.68,50.68,50.66,50.67,4341.0,46.0206,46.0206,46.0025,46.0116,4341.0
2020-04-20 12:45:00,50.66,50.69,50.66,50.68,17031.0,46.0025,46.0297,46.0025,46.0206,17031.0
2020-04-20 12:50:00,50.68,50.68,50.63,50.63,10965.0,46.0206,46.0206,45.9752,45.9752,10965.0
2020-04-20 12:55:00,50.63,50.64,50.59,50.59,13910.0,45.9752,45.9843,45.9389,45.9389,13910.0
2020-04-20 13:00:00,50.59,50.6,50.54,50.55,8956.0,45.9389,45.948,45.8935,45.9026,8956.0
2020-04-20 13:05:00,50.55,50.56,50.53,50.55,57108.0,45.9026,45.9117,45.8844,45.9026,57108.0
2020-04-20 13:10:00,50.55,50.55,50.51,50.51,28773.0,45.9026,45.9026,45.8663,45.8663,28773.0
2020-04-20 13:15:00,50.51,50.53,50.51,50.52,45447.0,45.8663,45.8844,45.8663,45.8753,45447.0
2020-04-20 13:20:00,50.52,50.52,50.48,50.48,32016.0,45.8753,45.8753,45.839,45.839,32016.0
2020-04-20 13:25:00,50.48,50.51,50.46,50.49,37162.0,45.839,45.8663,45.8209,45.8481,37162.0
2020-04-20 13:30:00,50.48,50.49,50.43,50.46,39320.0,45.839,45.8481,45.7936,45.8209,39320.0
2020-04-20 13:35:00,50.45,50.46,50.44,50.46,22616.0,45.8118,45.8209,45.8027,45.8209,22616.0
2020-04-20 13:40:00,50.47,50.49,50.47,50.48,52364.0,45.8299,45.8481,45.8299,45.839,52364.0
2020-04-20 13:45:00,50.47,50.49,50.45,50.46,25342.0,45.8299,45.8481,45.8118,45.8209,25342.0
2020-04-20 13:50:00,50.47,50.49,50.44,50.48,18238.0,45.8299,45.8481,45.8027,45.839,18238.0
2020-04-20 13:55:00,50.47,50.47,50.45,50.46,7753.0,45.8299,45.8299,45.8118,45.8209,7753.0
2020-04-20 14:00:00,50.46,50.5,50.44,50.48,116491.0,45.8209,45.8572,45.8027,45.839,116491.0
2020-04-20 14:05:00,50.48,50.5,50.47,50.48,24402.0,45.839,45.8572,45.8299,45.839,24402.0
2020-04-20 14:10:00,50.47,50.48,50.41,50.41,31503.0,45.8299,45.839,45.7755,45.7755,31503.0
2020-04-20 14:15:00,50.41,50.42,50.37,50.37,69090.0,45.7755,45.7845,45.7391,45.7391,69090.0
2020-04-20 14:20:00,50.38,50.38,50.32,50.32,31164.0,45.7482,45.7482,45.6937,45.6937,31164.0
2020-04-20 14:25:00,50.33,50.33,50.21,50.23,50851.0,45.7028,45.7028,45.5938,45.612,50851.0
2020-04-20 14:30:00,50.23,50.32,50.23,50.3,26950.0,45.612,45.6937,45.612,45.6756,26950.0
2020-04-20 14:35:00,50.3,50.32,50.28,50.29,53250.0,45.6756,45.6937,45.6574,45.6665,53250.0
2020-04-20 14:40:00,50.29,50.3,50.24,50.26,50873.0,45.6665,45.6756,45.6211,45.6392,50873.0
2020-04-20 14:45:00,50.25,50.29,50.23,50.28,81944.0,45.6302,45.6665,45.612,45.6574,81944.0
2020-04-20 14:50:00,50.27,50.27,50.19,50.19,61354.0,45.6483,45.6483,45.5757,45.5757,61354.0
2020-04-20 14:55:00,50.18,50.18,50.1,50.1,22413.0,45.5666,45.5666,45.494,45.494,22413.0
2020-04-20 15:00:00,50.1,50.18,50.1,50.13,48650.0,45.494,45.5666,45.494,45.5212,48650.0
2020-04-20 15:05:00,50.13,50.13,50.04,50.09,42496.0,45.5212,45.5212,45.4395,45.4849,42496.0
2020-04-20 15:10:00,50.1,50.13,50.07,50.11,29998.0,45.494,45.5212,45.4667,45.503,29998.0
2020-04-20 15:15:00,50.11,50.14,50.07,50.11,49375.0,45.503,45.5303,45.4667,45.503,49375.0
2020-04-20 15:20:00,50.11,50.16,50.11,50.16,41654.0,45.503,45.5484,45.503,45.5484,41654.0
2020-04-20 15:25:00,50.15,50.2,50.12,50.19,35286.0,45.5394,45.5848,45.5121,45.5757,35286.0
2020-04-20 15:30:00,50.19,50.23,50.15,50.23,37430.0,45.5757,45.612,45.5394,45.612,37430.0
2020-04-20 15:35:00,50.23,50.24,50.14,50.14,24468.0,45.612,45.6211,45.5303,45.5303,24468.0
2020-04-20 15:40:00,50.14,50.19,50.1,50.14,82177.0,45.5303,45.5757,45.494,45.5303,82177.0
2020-04-20 15:45:00,50.14,50.16,50.1,50.15,41702.0,45.5303,45.5484,45.494,45.5394,41702.0
2020-04-20 15:50:00,50.15,50.16,50.06,50.09,258754.0,45.5394,45.5484,45.4576,45.4849,258754.0
2020-04-20 15:55:00,50.08,50.11,50.02,50.04,470226.0,45.4758,45.503,45.4213,45.4395,470226.0
2020-04-21 09:30:00,49.98,50.0,49.9,49.92,263209.0,45.385,45.4031,45.3123,45.3305,263209.0
2020-04-21 09:35:00,49.91,49.92,49.83,49.85,49081.0,45.3214,45.3305,45.2488,45.2669,49081.0
2020-04-21 09:40:00,49.85,49.94,49.85,49.93,373376.0,45.2669,45.3487,45.2669,45.3396,373376.0
2020-04-21 09:45:00,49.92,50.07,49.91,50.05,61789.0,45.3305,45.4667,45.3214,45.4486,61789.0
2020-04-21 09:50:00,50.04,50.08,49.98,50.05,17546.0,45.4395,45.4758,45.385,45.4486,17546.0
2020-04-21 09:55:00,50.06,50.12,50.04,50.07,88465.0,45.4576,45.5121,45.4395,45.4667,88465.0
2020-04-21 10:00:00,50.08,50.09,50.0,50.06,32504.0,45.4758,45.4849,45.4031,45.4576,32504.0
2020-04-21 10:05:00,50.08,50.08,49.99,50.01,53521.0,45.4758,45.4758,45.3941,45.4122,53521.0
2020-04-21 10:10:00,50.01,50.04,49.93,49.96,33527.0,45.4122,45.4395,45.3396,45.3668,33527.0
2020-04-21 10:15:00,49.94,49.96,49.91,49.93,20561.0,45.3487,45.3668,45.3214,45.3396,20561.0
2020-04-21 10:20:00,49.92,50.05,49.91,50.05,39635.0,45.3305,45.4486,45.3214,45.4486,39635.0
2020-04-21 10:25:00,50.04,50.06,49.96,50.04,28170.0,45.4395,45.4576,45.3668,45.4395,28170.0
2020-04-21 10:30:00,50.05,50.06,49.95,49.98,30387.0,45.4486,45.4576,45.3577,45.385,30387.0
2020-04-21 10:35:00,49.98,49.98,49.94,49.94,16700.0,45.385,45.385,45.3487,45.3487,16700.0
2020-04-21 10:40:00,49.93,49.97,49.86,49.88,19632.0,45.3396,45.3759,45.276,45.2942,19632.0
2020-04-21 10:45:00,49.87,49.9,49.81,49.81,30205.0,45.2851,45.3123,45.2306,45.2306,30205.0
2020-04-21 10:50:00,49.81,49.83,49.79,49.8,17721.0,45.2306,45.2488,45.2125,45.2215,17721.0
2020-04-21 10:55:00,49.81,49.83,49.78,49.79,217888.0,45.2306,45.2488,45.2034,45.2125,217888.0
2020-04-21 11:00:00,49.78,49.8,49.74,49.75,212134.0,45.2034,45.2215,45.1671,45.1761,212134.0
2020-04-21 11:05:00,49.76,49.79,49.75,49.78,22997.0,45.1852,45.2125,45.1761,45.2034,22997.0
2020-04-21 11:10:00,49.77,49.78,49.71,49.71,19485.0,45.1943,45.2034,45.1398,45.1398,19485.0
2020-04-21 11:15:00,49.72,49.74,49.68,49.74,17757.0,45.1489,45.1671,45.1126,45.1671,17757.0
2020-04-21 11:20:00,49.74,49.8,49.73,49.76,41710.0,45.1671,45.2215,45.158,45.1852,41710.0
2020-04-21 11:25:00,49.74,49.76,49.61,49.64,275593.0,45.1671,45.1852,45.049,45.0762,275593.0
2020-04-21 11:30:00,49.64,49.73,49.63,49.67,76447.0,45.0762,45.158,45.0672,45.1035,76447.0
2020-04-21 11:35:00,49.66,49.67,49.56,49.59,28901.0,45.0944,45.1035,45.0036,45.0308,28901.0
2020-04-21 11:40:00,49.61,49.64,49.57,49.58,247890.0,45.049,45.0762,45.0127,45.0218,247890.0
2020-04-21 11:45:00,49.58,49.65,49.57,49.65,18574.0,45.0218,45.0853,45.0127,45.0853,18574.0
2020-04-21 11:50:00,49.64,49.68,49.62,49.66,19039.0,45.0762,45.1126,45.0581,45.0944,19039.0
2020-04-21 11:55:00,49.65,49.72,49.63,49.72,36267.0,45.0853,45.1489,45.0672,45.1489,36267.0
2020-04-21 12:00:00,49.72,49.73,49.68,49.68,120131.0,45.1489,45.158,45.1126,45.1126,120131.0
2020-04-21 12:05:00,49.69,49.72,49.68,49.71,26682.0,45.1216,45.1489,45.1126,45.1398,26682.0
2020-04-21 12:10:00,49.71,49.78,49.7,49.73,27816.0,45.1398,45.2034,45.1307,45.158,27816.0
2020-04-21 12:15:00,49.72,49.73,49.69,49.72,11850.0,45.1489,45.158,45.1216,45.1489,11850.0
2020-04-21 12:20:00,49.73,49.74,49.66,49.66,24160.0,45.158,45.1671,45.0944,45.0944,24160.0
2020-04-21 12:25:00,49.66,49.71,49.66,49.68,70616.0,45.0944,45.1398,45.0944,45.1126,70616.0
2020-04-21 12:30:00,49.69,49.69,49.64,49.64,67407.0,45.1216,45.1216,45.0762,45.0762,67407.0
2020-04-21 12:35:00,49.65,49.67,49.63,49.63,104807.0,45.0853,45.1035,45.0672,45.0672,104807.0
2020-04-21 12:40:00,49.64,49.68,49.62,49.63,63109.0,45.0762,45.1126,45.0581,45.0672,63109.0
2020-04-21 12:45:00,49.63,49.68,49.63,49.67,20800.0,45.0672,45.1126,45.0672,45.1035,20800.0
2020-04-21 12:50:00,49.67,49.73,49.66,49.72,73200.0,45.1035,45.158,45.0944,45.1489,73200.0
2020-04-21 12:55:00,49.72,49.73,49.69,49.73,31803.0,45.1489,45.158,45.1216,45.158,31803.0
2020-04-21 13:00:00,49.73,49.78,49.73,49.77,25291.0,45.158,45.2034,45.158,45.1943,25291.0
2020-04-21 13:05:00,49.77,49.79,49.75,49.77,8268.0,45.1943,45.2125,45.1761,45.1943,8268.0
2020-04-21 13:10:00,49.78,49.78,49.72,49.73,139489.0,45.2034,45.2034,45.1489,45.158,139489.0
2020-04-21 13:15:00,49.73,49.75,49.71,49.73,29733.0,45.158,45.1761,45.1398,45.158,29733.0
2020-04-21 13:20:00,49.72,49.78,49.71,49.75,29895.0,45.1489,45.2034,45.1398,45.1761,29895.0
2020-04-21 13:25:00,49.73,49.73,49.69,49.7,10696.0,45.158,45.158,45.1216,45.1307,10696.0
2020-04-21 13:30:00,49.71,49.71,49.68,49.7,17893.0,45.1398,45.1398,45.1126,45.1307,17893.0
2020-04-21 13:35:00,49.7,49.74,49.68,49.74,16784.0,45.1307,45.1671,45.1126,45.1671,16784.0
2020-04-21 13:40:00,49.73,49.73,49.67,49.68,18251.0,45.158,45.158,45.1035,45.1126,18251.0
2020-04-21 13:45:00,49.69,49.69,49.58,49.59,17125.0,45.1216,45.1216,45.0218,45.0308,17125.0
2020-04-21 13:50:00,49.59,49.62,49.58,49.61,68833.0,45.0308,45.0581,45.0218,45.049,68833.0
2020-04-21 13:55:00,49.62,49.62,49.56,49.58,34173.0,45.0581,45.0581,45.0036,45.0218,34173.0
2020-04-21 14:00:00,49.58,49.61,49.54,49.61,27448.0,45.0218,45.049,44.9854,45.049,27448.0
2020-04-21 14:05:00,49.59,49.66,49.58,49.63,13789.0,45.0308,45.0944,45.0218,45.0672,13789.0
2020-04-21 14:10:00,49.62,49.64,49.61,49.64,14072.0,45.0581,45.0762,45.049,45.0762,14072.0
2020-04-21 14:15:00,49.63,49.65,49.58,49.6,31744.0,45.0672,45.0853,45.0218,45.0399,31744.0
2020-04-21 14:20:00,49.59,49.73,49.58,49.71,18233.0,45.0308,45.158,45.0218,45.1398,18233.0
2020-04-21 14:25:00,49.71,49.73,49.66,49.67,54919.0,45.1398,45.158,45.0944,45.1035,54919.0
2020-04-21 14:30:00,49.69,49.69,49.64,49.65,16458.0,45.1216,45.1216,45.0762,45.0853,16458.0
2020-04-21 14:35:00,49.64,49.65,49.59,49.61,10011.0,45.0762,45.0853,45.0308,45.049,10011.0
2020-04-21 14:40:00,49.6,49.6,49.53,49.54,24926.0,45.0399,45.0399,44.9764,44.9854,24926.0
2020-04-21 14:45:00,49.54,49.56,49.51,49.53,36842.0,44.9854,45.0036,44.9582,44.9764,36842.0
2020-04-21 14:50:00,49.53,49.55,49.51,49.54,35660.0,44.9764,44.9945,44.9582,44.9854,35660.0
2020-04-21 14:55:00,49.54,49.55,49.52,49.54,29266.0,44.9854,44.9945,44.9673,44.9854,29266.0
2020-04-21 15:00:00,49.54,49.62,49.54,49.62,42022.0,44.9854,45.0581,44.9854,45.0581,42022.0
2020-04-21 15:05:00,49.62,49.63,49.51,49.52,28454.0,45.0581,45.0672,44.9582,44.9673,28454.0
2020-04-21 15:10:00,49.52,49.6,49.52,49.6,11370.0,44.9673,45.0399,44.9673,45.0399,11370.0
2020-04-21 15:15:00,49.6,49.65,49.58,49.64,14594.0,45.0399,45.0853,45.0218,45.0762,14594.0
2020-04-21 15:20:00,49.63,49.67,49.61,49.65,31345.0,45.0672,45.1035,45.049,45.0853,31345.0
2020-04-21 15:25:00,49.65,49.71,49.65,49.69,57083.0,45.0853,45.1398,45.0853,45.1216,57083.0
2020-04-21 15:30:00,49.7,49.75,49.68,49.73,43714.0,45.1307,45.1761,45.1126,45.158,43714.0
2020-04-21 15:35:00,49.73,49.82,49.72,49.79,101458.0,45.158,45.2397,45.1489,45.2125,101458.0
2020-04-21 15:40:00,49.8,49.81,49.76,49.79,85650.0,45.2215,45.2306,45.1852,45.2125,85650.0
2020-04-21 15:45:00,49.79,49.8,49.71,49.71,170779.0,45.2125,45.2215,45.1398,45.1398,170779.0
2020-04-21 15:50:00,49.7,49.72,49.63,49.67,190499.0,45.1307,45.1489,45.0672,45.1035,190499.0
2020-04-21 15:55:00,49.66,49.74,49.45,49.49,2557361.0,45.0944,45.1671,44.9037,44.94,2557361.0
2020-04-22 09:30:00,50.33,50.37,50.23,50.27,169886.0,45.7028,45.7391,45.612,45.6483,169886.0
2020-04-22 09:35:00,50.27,50.3,50.24,50.29,75836.0,45.6483,45.6756,45.6211,45.6665,75836.0
2020-04-22 09:40:00,50.29,50.33,50.24,50.25,122367.0,45.6665,45.7028,45.6211,45.6302,122367.0
2020-04-22 09:45:00,50.25,50.29,50.14,50.15,138986.0,45.6302,45.6665,45.5303,45.5394,138986.0
2020-04-22 09:50:00,50.15,50.17,50.1,50.13,100138.0,45.5394,45.5575,45.494,45.5212,100138.0
2020-04-22 09:55:00,50.13,50.16,50.12,50.14,121898.0,45.5212,45.5484,45.5121,45.5303,121898.0
2020-04-22 10:00:00,50.14,50.17,50.09,50.1,33534.0,45.5303,45.5575,45.4849,45.494,33534.0
2020-04-22 10:05:00,50.1,50.15,50.1,50.13,67436.0,45.494,45.5394,45.494,45.5212,67436.0
2020-04-22 10:10:00,50.14,50.2,50.09,50.1,33997.0,45.5303,45.5848,45.4849,45.494,33997.0
2020-04-22 10:15:00,50.1,50.16,50.1,50.14,51203.0,45.494,45.5484,45.494,45.5303,51203.0
2020-04-22 10:20:00,50.13,50.18,50.12,50.17,61263.0,45.5212,45.5666,45.5121,45.5575,61263.0
2020-04-22 10:25:00,50.17,50.21,50.14,50.16,46795.0,45.5575,45.5938,45.5303,45.5484,46795.0
2020-04-22 10:30:00,50.17,50.22,50.16,50.17,109269.0,45.5575,45.6029,45.5484,45.5575,109269.0
2020-04-22 10:35:00,50.18,50.24,50.17,50.22,43542.0,45.5666,45.6211,45.5575,45.6029,43542.0
2020-04-22 10:40:00,50.22,50.28,50.21,50.24,229447.0,45.6029,45.6574,45.5938,45.6211,229447.0
2020-04-22 10:45:00,50.25,50.25,50.19,50.21,61282.0,45.6302,45.6302,45.5757,45.5938,61282.0
2020-04-22 10:50:00,50.21,50.24,50.16,50.17,23550.0,45.5938,45.6211,45.5484,45.5575,23550.0
2020-04-22 10:55:00,50.18,50.23,50.16,50.17,36609.0,45.5666,45.612,45.5484,45.5575,36609.0
2020-04-22 11:00:00,50.18,50.21,50.13,50.19,31630.0,45.5666,45.5938,45.5212,45.5757,31630.0
2020-04-22 11:05:00,50.19,50.21,50.16,50.18,27382.0,45.5757,45.5938,45.5484,45.5666,27382.0
2020-04-22 11:10:00,50.19,50.23,50.17,50.22,141186.0,45.5757,45.612,45.5575,45.6029,141186.0
2020-04-22 11:15:00,50.22,50.31,50.21,50.29,74596.0,45.6029,45.6846,45.5938,45.6665,74596.0
2020-04-22 11:20:00,50.3,50.31,50.27,50.29,17139.0,45.6756,45.6846,45.6483,45.6665,17139.0
2020-04-22 11:25:00,50.31,50.37,50.28,50.29,136904.0,45.6846,45.7391,45.6574,45.6665,136904.0
2020-04-22 11:30:00,50.27,50.32,50.27,50.29,137282.0,45.6483,45.6937,45.6483,45.6665,137282.0
2020-04-22 11:35:00,50.29,50.3,50.25,50.26,100726.0,45.6665,45.6756,45.6302,45.6392,100726.0
2020-04-22 11:40:00,50.26,50.33,50.24,50.32,147435.0,45.6392,45.7028,45.6211,45.6937,147435.0
2020-04-22 11:45:00,50.32,50.34,50.31,50.33,32640.0,45.6937,45.7119,45.6846,45.7028,32640.0
2020-04-22 11:50:00,50.33,50.37,50.32,50.37,39592.0,45.7028,45.7391,45.6937,45.7391,39592.0
2020-04-22 11:55:00,50.36,50.36,50.31,50.33,23557.0,45.7301,45.7301,45.6846,45.7028,23557.0
2020-04-22 12:00:00,50.34,50.37,50.32,50.33,35831.0,45.7119,45.7391,45.6937,45.7028,35831.0
2020-04-22 12:05:00,50.34,50.35,50.28,50.29,31887.0,45.7119,45.721,45.6574,45.6665,31887.0
2020-04-22 12:10:00,50.29,50.31,50.29,50.3,19828.0,45.6665,45.6846,45.6665,45.6756,19828.0
2020-04-22 12:15:00,50.3,50.32,50.29,50.32,15851.0,45.6756,45.6937,45.6665,45.6937,15851.0
2020-04-22 12:20:00,50.33,50.34,50.3,50.34,36274.0,45.7028,45.7119,45.6756,45.7119,36274.0
2020-04-22 12:25:00,50.34,50.35,50.3,50.32,45422.0,45.7119,45.721,45.6756,45.6937,45422.0
2020-04-22 12:30:00,50.32,50.35,50.31,50.34,15541.0,45.6937,45.721,45.6846,45.7119,15541.0
2020-04-22 12:35:00,50.34,50.35,50.31,50.35,24516.0,45.7119,45.721,45.6846,45.721,24516.0
2020-04-22 12:40:00,50.36,50.38,50.35,50.37,46388.0,45.7301,45.7482,45.721,45.7391,46388.0
2020-04-22 12:45:00,50.37,50.37,50.34,50.34,18069.0,45.7391,45.7391,45.7119,45.7119,18069.0
2020-04-22 12:50:00,50.34,50.34,50.29,50.3,47473.0,45.7119,45.7119,45.6665,45.6756,47473.0
2020-04-22 12:55:00,50.3,50.32,50.29,50.32,59742.0,45.6756,45.6937,45.6665,45.6937,59742.0
2020-04-22 13:00:00,50.33,50.34,50.32,50.33,39371.0,45.7028,45.7119,45.6937,45.7028,39371.0
2020-04-22 13:05:00,50.33,50.33,50.3,50.32,11274.0,45.7028,45.7028,45.6756,45.6937,11274.0
2020-04-22 13:10:00,50.32,50.34,50.32,50.34,9580.0,45.6937,45.7119,45.6937,45.7119,9580.0
2020-04-22 13:15:00,50.34,50.36,50.33,50.36,2789.0,45.7119,45.7301,45.7028,45.7301,2789.0
2020-04-22 13:20:00,50.36,50.37,50.33,50.37,20933.0,45.7301,45.7391,45.7028,45.7391,20933.0
2020-04-22 13:25:00,50.37,50.39,50.36,50.38,24590.0,45.7391,45.7573,45.7301,45.7482,24590.0
2020-04-22 13:30:00,50.39,50.4,50.35,50.35,9912.0,45.7573,45.7664,45.721,45.721,9912.0
2020-04-22 13:35:00,50.35,50.38,50.35,50.35,21103.0,45.721,45.7482,45.721,45.721,21103.0
2020-04-22 13:40:00,50.35,50.39,50.32,50.34,1056832.0,45.721,45.7573,45.6937,45.7119,1056832.0
2020-04-22 13:45:00,50.34,50.35,50.32,50.33,561844.0,45.7119,45.721,45.6937,45.7028,561844.0
2020-04-22 13:50:00,50.33,50.33,50.27,50.3,1169930.0,45.7028,45.7028,45.6483,45.6756,1169930.0
2020-04-22 13:55:00,50.3,50.31,50.28,50.3,212339.0,45.6756,45.6846,45.6574,45.6756,212339.0
2020-04-22 14:00:00,50.3,50.31,50.27,50.3,100989.0,45.6756,45.6846,45.6483,45.6756,100989.0
2020-04-22 14:05:00,50.3,50.32,50.29,50.32,57535.0,45.6756,45.6937,45.6665,45.6937,57535.0
2020-04-22 14:10:00,50.32,50.33,50.3,50.33,123712.0,45.6937,45.7028,45.6756,45.7028,123712.0
2020-04-22 14:15:00,50.32,50.32,50.29,50.29,19729.0,45.6937,45.6937,45.6665,45.6665,19729.0
2020-04-22 14:20:00,50.3,50.33,50.3,50.33,69404.0,45.6756,45.7028,45.6756,45.7028,69404.0
2020-04-22 14:25:00,50.33,50.34,50.31,50.31,10593.0,45.7028,45.7119,45.6846,45.6846,10593.0
2020-04-22 14:30:00,50.32,50.37,50.32,50.36,13667.0,45.6937,45.7391,45.6937,45.7301,13667.0
2020-04-22 14:35:00,50.36,50.36,50.32,50.34,33637.0,45.7301,45.7301,45.6937,45.7119,33637.0
2020-04-22 14:40:00,50.34,50.36,50.33,50.34,14903.0,45.7119,45.7301,45.7028,45.7119,14903.0
2020-04-22 14:45:00,50.34,50.38,50.34,50.38,8875.0,45.7119,45.7482,45.7119,45.7482,8875.0
2020-04-22 14:50:00,50.38,50.42,50.37,50.37,143627.0,45.7482,45.7845,45.7391,45.7391,143627.0
2020-04-22 14:55:00,50.37,50.41,50.36,50.4,25419.0,45.7391,45.7755,45.7301,45.7664,25419.0
2020-04-22 15:00:00,50.4,50.41,50.37,50.41,133310.0,45.7664,45.7755,45.7391,45.7755,133310.0
2020-04-22 15:05:00,50.41,50.41,50.37,50.39,73600.0,45.7755,45.7755,45.7391,45.7573,73600.0
2020-04-22 15:10:00,50.39,50.41,50.38,50.39,30393.0,45.7573,45.7755,45.7482,45.7573,30393.0
2020-04-22 15:15:00,50.38,50.41,50.36,50.41,77292.0,45.7482,45.7755,45.7301,45.7755,77292.0
2020-04-22 15:20:00,50.4,50.44,50.4,50.43,34985.0,45.7664,45.8027,45.7664,45.7936,34985.0
2020-04-22 15:25:00,50.44,50.46,50.43,50.44,49088.0,45.8027,45.8209,45.7936,45.8027,49088.0
2020-04-22 15:30:00,50.43,50.46,50.41,50.44,32899.0,45.7936,45.8209,45.7755,45.8027,32899.0
2020-04-22 15:35:00,50.44,50.46,50.43,50.46,27084.0,45.8027,45.8209,45.7936,45.8209,27084.0
2020-04-22 15:40:00,50.45,50.48,50.45,50.48,19192.0,45.8118,45.839,45.8118,45.839,19192.0
2020-04-22 15:45:00,50.47,50.48,50.42,50.45,72668.0,45.8299,45.839,45.7845,45.8118,72668.0
2020-04-22 15:50:00,50.45,50.52,50.45,50.48,396137.0,45.8118,45.8753,45.8118,45.839,396137.0
2020-04-22 15:55:00,50.48,50.49,50.39,50.41,579986.0,45.839,45.8481,45.7573,45.7755,579986.0
2020-04-23 09:30:00,50.77,50.97,50.72,50.94,232560.0,46.1024,46.284,46.057,46.2567,232560.0
2020-04-23 09:35:00,50.95,51.07,50.92,51.04,173261.0,46.2658,46.3748,46.2386,46.3475,173261.0
2020-04-23 09:40:00,51.04,51.14,51.03,51.08,99341.0,46.3475,46.4383,46.3385,46.3839,99341.0
2020-04-23 09:45:00,51.09,51.1,51.02,51.06,57433.0,46.3929,46.402,46.3294,46.3657,57433.0
2020-04-23 09:50:00,51.05,51.05,50.91,50.91,95509.0,46.3566,46.3566,46.2295,46.2295,95509.0
2020-04-23 09:55:00,50.91,50.96,50.89,50.94,157860.0,46.2295,46.2749,46.2113,46.2567,157860.0
2020-04-23 10:00:00,50.93,50.99,50.91,50.96,38154.0,46.2476,46.3021,46.2295,46.2749,38154.0
2020-04-23 10:05:00,50.97,51.06,50.96,51.02,59506.0,46.284,46.3657,46.2749,46.3294,59506.0
2020-04-23 10:10:00,51.03,51.09,50.99,51.07,68220.0,46.3385,46.3929,46.3021,46.3748,68220.0
2020-04-23 10:15:00,51.07,51.16,51.03,51.15,46010.0,46.3748,46.4565,46.3385,46.4474,46010.0
2020-04-23 10:20:00,51.15,51.22,51.13,51.19,106569.0,46.4474,46.511,46.4293,46.4837,106569.0
2020-04-23 10:25:00,51.19,51.23,51.15,51.16,55898.0,46.4837,46.5201,46.4474,46.4565,55898.0
2020-04-23 10:30:00,51.16,51.25,51.14,51.24,137419.0,46.4565,46.5382,46.4383,46.5291,137419.0
2020-04-23 10:35:00,51.24,51.25,51.18,51.21,66925.0,46.5291,46.5382,46.4747,46.5019,66925.0
2020-04-23 10:40:00,51.21,51.32,51.21,51.31,35453.0,46.5019,46.6018,46.5019,46.5927,35453.0
2020-04-23 10:45:00,51.31,51.31,51.19,51.2,43380.0,46.5927,46.5927,46.4837,46.4928,43380.0
2020-04-23 10:50:00,51.21,51.27,51.2,51.25,125093.0,46.5019,46.5564,46.4928,46.5382,125093.0
2020-04-23 10:55:00,51.25,51.27,51.21,51.21,61715.0,46.5382,46.5564,46.5019,46.5019,61715.0
2020-04-23 11:00:00,51.21,51.22,51.17,51.21,184101.0,46.5019,46.511,46.4656,46.5019,184101.0
2020-04-23 11:05:00,51.21,51.21,51.17,51.19,127332.0,46.5019,46.5019,46.4656,46.4837,127332.0
2020-04-23 11:10:00,51.19,51.21,51.15,51.15,81559.0,46.4837,46.5019,46.4474,46.4474,81559.0
2020-04-23 11:15:00,51.15,51.16,51.1,51.1,298517.0,46.4474,46.4565,46.402,46.402,298517.0
2020-04-23 11:20:00,51.1,51.13,51.07,51.09,130069.0,46.402,46.4293,46.3748,46.3929,130069.0
2020-04-23 11:25:00,51.09,51.17,51.09,51.11,54737.0,46.3929,46.4656,46.3929,46.4111,54737.0
2020-04-23 11:30:00,51.12,51.12,51.0,51.04,53921.0,46.4202,46.4202,46.3112,46.3475,53921.0
2020-04-23 11:35:00,51.04,51.04,50.95,50.97,23992.0,46.3475,46.3475,46.2658,46.284,23992.0
2020-04-23 11:40:00,50.97,51.01,50.95,50.97,21582.0,46.284,46.3203,46.2658,46.284,21582.0
2020-04-23 11:45:00,50.96,50.96,50.87,50.93,38844.0,46.2749,46.2749,46.1932,46.2476,38844.0
2020-04-23 11:50:00,50.92,50.94,50.9,50.92,31432.0,46.2386,46.2567,46.2204,46.2386,31432.0
2020-04-23 11:55:00,50.92,50.96,50.92,50.95,114465.0,46.2386,46.2749,46.2386,46.2658,114465.0
2020-04-23 12:00:00,50.95,50.97,50.93,50.96,33445.0,46.2658,46.284,46.2476,46.2749,33445.0
2020-04-23 12:05:00,50.95,51.01,50.95,51.01,24295.0,46.2658,46.3203,46.2658,46.3203,24295.0
2020-04-23 12:10:00,51.01,51.01,50.96,50.98,15870.0,46.3203,46.3203,46.2749,46.2931,15870.0
2020-04-23 12:15:00,50.98,51.01,50.96,50.99,18067.0,46.2931,46.3203,46.2749,46.3021,18067.0
2020-04-23 12:20:00,50.99,50.99,50.96,50.99,58730.0,46.3021,46.3021,46.2749,46.3021,58730.0
2020-04-23 12:25:00,50.99,51.02,50.98,51.02,38246.0,46.3021,46.3294,46.2931,46.3294,38246.0
2020-04-23 12:30:00,51.01,51.02,50.97,50.98,15747.0,46.3203,46.3294,46.284,46.2931,15747.0
2020-04-23 12:35:00,50.98,51.01,50.96,51.0,14852.0,46.2931,46.3203,46.2749,46.3112,14852.0
2020-04-23 12:40:00,51.0,51.01,50.78,50.83,137084.0,46.3112,46.3203,46.1114,46.1568,137084.0
2020-04-23 12:45:00,50.83,50.92,50.63,50.82,361898.0,46.1568,46.2386,45.9752,46.1478,361898.0
2020-04-23 12:50:00,50.8,50.8,50.67,50.75,112864.0,46.1296,46.1296,46.0116,46.0842,112864.0
2020-04-23 12:55:00,50.74,50.8,50.73,50.78,26348.0,46.0751,46.1296,46.066,46.1114,26348.0
2020-04-23 13:00:00,50.78,50.83,50.77,50.82,26563.0,46.1114,46.1568,46.1024,46.1478,26563.0
2020-04-23 13:05:00,50.81,50.81,50.74,50.78,14106.0,46.1387,46.1387,46.0751,46.1114,14106.0
2020-04-23 13:10:00,50.78,50.84,50.77,50.84,20364.0,46.1114,46.1659,46.1024,46.1659,20364.0
2020-04-23 13:15:00,50.83,50.84,50.75,50.75,32491.0,46.1568,46.1659,46.0842,46.0842,32491.0
2020-04-23 13:20:00,50.75,50.76,50.65,50.68,45422.0,46.0842,46.0933,45.9934,46.0206,45422.0
2020-04-23 13:25:00,50.66,50.72,50.62,50.71,42311.0,46.0025,46.057,45.9661,46.0479,42311.0
2020-04-23 13:30:00,50.7,50.75,50.7,50.75,17619.0,46.0388,46.0842,46.0388,46.0842,17619.0
2020-04-23 13:35:00,50.75,50.76,50.7,50.71,20481.0,46.0842,46.0933,46.0388,46.0479,20481.0
2020-04-23 13:40:00,50.71,50.72,50.66,50.66,29431.0,46.0479,46.057,46.0025,46.0025,29431.0
2020-04-23 13:45:00,50.67,50.73,50.63,50.64,15349.0,46.0116,46.066,45.9752,45.9843,15349.0
2020-04-23 13:50:00,50.64,50.65,50.59,50.6,41669.0,45.9843,45.9934,45.9389,45.948,41669.0
2020-04-23 13:55:00,50.6,50.66,50.59,50.66,31122.0,45.948,46.0025,45.9389,46.0025,31122.0
2020-04-23 14:00:00,50.65,50.67,50.63,50.64,15025.0,45.9934,46.0116,45.9752,45.9843,15025.0
2020-04-23 14:05:00,50.64,50.66,50.59,50.6,16900.0,45.9843,46.0025,45.9389,45.948,16900.0
2020-04-23 14:10:00,50.59,50.62,50.56,50.6,55083.0,45.9389,45.9661,45.9117,45.948,55083.0
2020-04-23 14:15:00,50.6,50.65,50.6,50.64,30180.0,45.948,45.9934,45.948,45.9843,30180.0
2020-04-23 14:20:00,50.64,50.65,50.62,50.65,19991.0,45.9843,45.9934,45.9661,45.9934,19991.0
2020-04-23 14:25:00,50.67,50.68,50.62,50.64,11312.0,46.0116,46.0206,45.9661,45.9843,11312.0
2020-04-23 14:30:00,50.64,50.68,50.63,50.65,8655.0,45.9843,46.0206,45.9752,45.9934,8655.0
2020-04-23 14:35:00,50.65,50.67,50.61,50.62,17976.0,45.9934,46.0116,45.9571,45.9661,17976.0
2020-04-23 14:40:00,50.63,50.68,50.63,50.66,31967.0,45.9752,46.0206,45.9752,46.0025,31967.0
2020-04-23 14:45:00,50.66,50.66,50.62,50.63,16596.0,46.0025,46.0025,45.9661,45.9752,16596.0
2020-04-23 14:50:00,50.63,50.71,50.63,50.68,57266.0,45.9752,46.0479,45.9752,46.0206,57266.0
2020-04-23 14:55:00,50.68,50.71,50.68,50.69,94097.0,46.0206,46.0479,46.0206,46.0297,94097.0
2020-04-23 15:00:00,50.69,50.7,50.66,50.66,29093.0,46.0297,46.0388,46.0025,46.0025,29093.0
2020-04-23 15:05:00,50.66,50.67,50.6,50.61,124018.0,46.0025,46.0116,45.948,45.9571,124018.0
2020-04-23 15:10:00,50.6,50.6,50.56,50.58,70887.0,45.948,45.948,45.9117,45.9298,70887.0
2020-04-23 15:15:00,50.58,50.6,50.55,50.56,28677.0,45.9298,45.948,45.9026,45.9117,28677.0
2020-04-23 15:20:00,50.56,50.6,50.54,50.6,15970.0,45.9117,45.948,45.8935,45.948,15970.0
2020-04-23 15:25:00,50.59,50.62,50.58,50.62,34482.0,45.9389,45.9661,45.9298,45.9661,34482.0
2020-04-23 15:30:00,50.61,50.65,50.56,50.62,38903.0,45.9571,45.9934,45.9117,45.9661,38903.0
2020-04-23 15:35:00,50.63,50.64,50.6,50.63,32662.0,45.9752,45.9843,45.948,45.9752,32662.0
2020-04-23 15:40:00,50.63,50.67,50.58,50.59,41911.0,45.9752,46.0116,45.9298,45.9389,41911.0
2020-04-23 15:45:00,50.59,50.66,50.58,50.66,149200.0,45.9389,46.0025,45.9298,46.0025,149200.0
2020-04-23 15:50:00,50.66,50.67,50.54,50.56,316087.0,46.0025,46.0116,45.8935,45.9117,316087.0
2020-04-23 15:55:00,50.57,50.57,50.52,50.56,1489916.0,45.9207,45.9207,45.8753,45.9117,1489916.0
2020-04-24 09:30:00,50.78,50.85,50.78,50.8,86987.0,46.1114,46.175,46.1114,46.1296,86987.0
2020-04-24 09:35:00,50.81,50.81,50.75,50.8,84419.0,46.1387,46.1387,46.0842,46.1296,84419.0
2020-04-24 09:40:00,50.79,50.79,50.74,50.76,24499.0,46.1205,46.1205,46.0751,46.0933,24499.0
2020-04-24 09:45:00,50.75,50.75,50.64,50.65,43300.0,46.0842,46.0842,45.9843,45.9934,43300.0
2020-04-24 09:50:00,50.65,50.71,50.65,50.68,74357.0,45.9934,46.0479,45.9934,46.0206,74357.0
2020-04-24 09:55:00,50.68,50.68,50.61,50.63,115560.0,46.0206,46.0206,45.9571,45.9752,115560.0
2020-04-24 10:00:00,50.63,50.71,50.63,50.65,149006.0,45.9752,46.0479,45.9752,45.9934,149006.0
2020-04-24 10:05:00,50.66,50.71,50.62,50.63,73201.0,46.0025,46.0479,45.9661,45.9752,73201.0
2020-04-24 10:10:00,50.64,50.67,50.63,50.64,27644.0,45.9843,46.0116,45.9752,45.9843,27644.0
2020-04-24 10:15:00,50.63,50.72,50.62,50.72,66577.0,45.9752,46.057,45.9661,46.057,66577.0
2020-04-24 10:20:00,50.71,50.75,50.7,50.73,174539.0,46.0479,46.0842,46.0388,46.066,174539.0
2020-04-24 10:25:00,50.73,50.74,50.69,50.69,22772.0,46.066,46.0751,46.0297,46.0297,22772.0
2020-04-24 10:30:00,50.7,50.75,50.67,50.74,29056.0,46.0388,46.0842,46.0116,46.0751,29056.0
2020-04-24 10:35:00,50.74,50.77,50.73,50.76,153235.0,46.0751,46.1024,46.066,46.0933,153235.0
2020-04-24 10:40:00,50.76,50.77,50.72,50.77,14627.0,46.0933,46.1024,46.057,46.1024,14627.0
2020-04-24 10:45:00,50.77,50.78,50.73,50.73,30013.0,46.1024,46.1114,46.066,46.066,30013.0
2020-04-24 10:50:00,50.74,50.76,50.73,50.73,26287.0,46.0751,46.0933,46.066,46.066,26287.0
2020-04-24 10:55:00,50.74,50.74,50.69,50.71,17493.0,46.0751,46.0751,46.0297,46.0479,17493.0
2020-04-24 11:00:00,50.71,50.73,50.63,50.65,44037.0,46.0479,46.066,45.9752,45.9934,44037.0
2020-04-24 11:05:00,50.65,50.66,50.62,50.63,44039.0,45.9934,46.0025,45.9661,45.9752,44039.0
2020-04-24 11:10:00,50.62,50.62,50.56,50.61,33219.0,45.9661,45.9661,45.9117,45.9571,33219.0
2020-04-24 11:15:00,50.6,50.64,50.6,50.63,65245.0,45.948,45.9843,45.948,45.9752,65245.0
2020-04-24 11:20:00,50.64,50.65,50.62,50.63,49814.0,45.9843,45.9934,45.9661,45.9752,49814.0
2020-04-24 11:25:00,50.64,50.66,50.6,50.6,44603.0,45.9843,46.0025,45.948,45.948,44603.0
2020-04-24 11:30:00,50.61,50.65,50.59,50.64,55988.0,45.9571,45.9934,45.9389,45.9843,55988.0
2020-04-24 11:35:00,50.64,50.7,50.64,50.7,106735.0,45.9843,46.0388,45.9843,46.0388,106735.0
2020-04-24 11:40:00,50.7,50.7,50.67,50.69,40731.0,46.0388,46.0388,46.0116,46.0297,40731.0
2020-04-24 11:45:00,50.69,50.73,50.68,50.73,21509.0,46.0297,46.066,46.0206,46.066,21509.0
2020-04-24 11:50:00,50.73,50.74,50.71,50.73,24721.0,46.066,46.0751,46.0479,46.066,24721.0
2020-04-24 11:55:00,50.72,50.74,50.71,50.72,76653.0,46.057,46.0751,46.0479,46.057,76653.0
2020-04-24 12:00:00,50.72,50.74,50.69,50.74,60418.0,46.057,46.0751,46.0297,46.0751,60418.0
2020-04-24 12:05:00,50.74,50.77,50.73,50.76,29474.0,46.0751,46.1024,46.066,46.0933,29474.0
2020-04-24 12:10:00,50.76,50.76,50.73,50.73,15093.0,46.0933,46.0933,46.066,46.066,15093.0
2020-04-24 12:15:00,50.73,50.76,50.72,50.75,19681.0,46.066,46.0933,46.057,46.0842,19681.0
2020-04-24 12:20:00,50.74,50.75,50.7,50.72,20138.0,46.0751,46.0842,46.0388,46.057,20138.0
2020-04-24 12:25:00,50.72,50.76,50.72,50.75,21718.0,46.057,46.0933,46.057,46.0842,21718.0
2020-04-24 12:30:00,50.76,50.76,50.72,50.72,17151.0,46.0933,46.0933,46.057,46.057,17151.0
2020-04-24 12:35:00,50.72,50.76,50.71,50.76,12333.0,46.057,46.0933,46.0479,46.0933,12333.0
2020-04-24 12:40:00,50.77,50.82,50.75,50.8,40028.0,46.1024,46.1478,46.0842,46.1296,40028.0
2020-04-24 12:45:00,50.8,50.82,50.8,50.8,19373.0,46.1296,46.1478,46.1296,46.1296,19373.0
2020-04-24 12:50:00,50.81,50.81,50.77,50.78,9829.0,46.1387,46.1387,46.1024,46.1114,9829.0
2020-04-24 12:55:00,50.78,50.78,50.75,50.77,21257.0,46.1114,46.1114,46.0842,46.1024,21257.0
2020-04-24 13:00:00,50.77,50.77,50.72,50.73,61249.0,46.1024,46.1024,46.057,46.066,61249.0
2020-04-24 13:05:00,50.73,50.74,50.71,50.74,44191.0,46.066,46.0751,46.0479,46.0751,44191.0
2020-04-24 13:10:00,50.73,50.74,50.7,50.73,252669.0,46.066,46.0751,46.0388,46.066,252669.0
2020-04-24 13:15:00,50.73,50.74,50.71,50.74,11779.0,46.066,46.0751,46.0479,46.0751,11779.0
2020-04-24 13:20:00,50.73,50.74,50.71,50.72,13325.0,46.066,46.0751,46.0479,46.057,13325.0
2020-04-24 13:25:00,50.73,50.75,50.71,50.74,18804.0,46.066,46.0842,46.0479,46.0751,18804.0
2020-04-24 13:30:00,50.75,50.75,50.72,50.74,20509.0,46.0842,46.0842,46.057,46.0751,20509.0
2020-04-24 13:35:00,50.74,50.8,50.74,50.8,21993.0,46.0751,46.1296,46.0751,46.1296,21993.0
2020-04-24 13:40:00,50.8,50.83,50.8,50.82,19224.0,46.1296,46.1568,46.1296,46.1478,19224.0
2020-04-24 13:45:00,50.82,50.82,50.8,50.81,14077.0,46.1478,46.1478,46.1296,46.1387,14077.0
2020-04-24 13:50:00,50.81,50.83,50.8,50.83,16853.0,46.1387,46.1568,46.1296,46.1568,16853.0
2020-04-24 13:55:00,50.83,50.86,50.82,50.86,26078.0,46.1568,46.1841,46.1478,46.1841,26078.0
2020-04-24 14:00:00,50.87,50.88,50.82,50.85,24053.0,46.1932,46.2022,46.1478,46.175,24053.0
2020-04-24 14:05:00,50.86,50.88,50.85,50.87,11366.0,46.1841,46.2022,46.175,46.1932,11366.0
2020-04-24 14:10:00,50.87,50.87,50.84,50.86,47817.0,46.1932,46.1932,46.1659,46.1841,47817.0
2020-04-24 14:15:00,50.86,50.89,50.85,50.88,92913.0,46.1841,46.2113,46.175,46.2022,92913.0
2020-04-24 14:20:00,50.87,50.88,50.81,50.83,26934.0,46.1932,46.2022,46.1387,46.1568,26934.0
2020-04-24 14:25:00,50.82,50.82,50.78,50.8,165263.0,46.1478,46.1478,46.1114,46.1296,165263.0
2020-04-24 14:30:00,50.8,50.81,50.79,50.79,29006.0,46.1296,46.1387,46.1205,46.1205,29006.0
2020-04-24 14:35:00,50.79,50.83,50.78,50.83,45531.0,46.1205,46.1568,46.1114,46.1568,45531.0
2020-04-24 14:40:00,50.82,50.83,50.81,50.83,16138.0,46.1478,46.1568,46.1387,46.1568,16138.0
2020-04-24 14:45:00,50.83,50.86,50.82,50.86,53869.0,46.1568,46.1841,46.1478,46.1841,53869.0
2020-04-24 14:50:00,50.86,50.86,50.8,50.81,30682.0,46.1841,46.1841,46.1296,46.1387,30682.0
2020-04-24 14:55:00,50.81,50.85,50.81,50.82,132930.0,46.1387,46.175,46.1387,46.1478,132930.0
2020-04-24 15:00:00,50.82,50.83,50.8,50.8,29027.0,46.1478,46.1568,46.1296,46.1296,29027.0
2020-04-24 15:05:00,50.81,50.88,50.81,50.88,30158.0,46.1387,46.2022,46.1387,46.2022,30158.0
2020-04-24 15:10:00,50.89,50.9,50.84,50.86,56670.0,46.2113,46.2204,46.1659,46.1841,56670.0
2020-04-24 15:15:00,50.85,50.88,50.83,50.88,62191.0,46.175,46.2022,46.1568,46.2022,62191.0
2020-04-24 15:20:00,50.88,50.9,50.86,50.9,43873.0,46.2022,46.2204,46.1841,46.2204,43873.0
2020-04-24 15:25:00,50.9,50.93,50.9,50.93,108449.0,46.2204,46.2476,46.2204,46.2476,108449.0
2020-04-24 15:30:00,50.93,50.94,50.91,50.94,93841.0,46.2476,46.2567,46.2295,46.2567,93841.0
2020-04-24 15:35:00,50.94,50.97,50.93,50.96,154875.0,46.2567,46.284,46.2476,46.2749,154875.0
2020-04-24 15:40:00,50.96,51.02,50.96,51.01,70233.0,46.2749,46.3294,46.2749,46.3203,70233.0
2020-04-24 15:45:00,51.0,51.01,50.96,50.98,71015.0,46.3112,46.3203,46.2749,46.2931,71015.0
2020-04-24 15:50:00,50.99,50.99,50.9,50.94,335399.0,46.3021,46.3021,46.2204,46.2567,335399.0
2020-04-24 15:55:00,50.94,50.94,50.88,50.92,645725.0,46.2567,46.2567,46.2022,46.2386,645725.0
2020-04-27 09:30:00,51.5,51.52,51.45,51.5,66789.0,46.7652,46.7834,46.7198,46.7652,66789.0
2020-04-27 09:35:00,51.5,51.54,51.49,51.52,32811.0,46.7652,46.8016,46.7562,46.7834,32811.0
2020-04-27 09:40:00,51.53,51.53,51.44,51.45,81068.0,46.7925,46.7925,46.7108,46.7198,81068.0
2020-04-27 09:45:00,51.45,51.46,51.41,51.46,51889.0,46.7198,46.7289,46.6835,46.7289,51889.0
2020-04-27 09:50:00,51.46,51.48,51.43,51.45,69094.0,46.7289,46.7471,46.7017,46.7198,69094.0
2020-04-27 09:55:00,51.45,51.49,51.43,51.45,78273.0,46.7198,46.7562,46.7017,46.7198,78273.0
2020-04-27 10:00:00,51.45,51.47,51.42,51.43,92800.0,46.7198,46.738,46.6926,46.7017,92800.0
2020-04-27 10:05:00,51.43,51.44,51.38,51.41,34995.0,46.7017,46.7108,46.6563,46.6835,34995.0
2020-04-27 10:10:00,51.41,51.46,51.39,51.46,57382.0,46.6835,46.7289,46.6654,46.7289,57382.0
2020-04-27 10:15:00,51.46,51.49,51.44,51.49,191970.0,46.7289,46.7562,46.7108,46.7562,191970.0
2020-04-27 10:20:00,51.49,51.51,51.44,51.46,191565.0,46.7562,46.7743,46.7108,46.7289,191565.0
2020-04-27 10:25:00,51.46,51.49,51.45,51.49,105530.0,46.7289,46.7562,46.7198,46.7562,105530.0
2020-04-27 10:30:00,51.48,51.54,51.48,51.53,138017.0,46.7471,46.8016,46.7471,46.7925,138017.0
2020-04-27 10:35:00,51.52,51.53,51.49,51.52,88666.0,46.7834,46.7925,46.7562,46.7834,88666.0
2020-04-27 10:40:00,51.53,51.58,51.52,51.57,34344.0,46.7925,46.8379,46.7834,46.8288,34344.0
2020-04-27 10:45:00,51.57,51.58,51.53,51.57,101682.0,46.8288,46.8379,46.7925,46.8288,101682.0
2020-04-27 10:50:00,51.57,51.6,51.54,51.58,38881.0,46.8288,46.856,46.8016,46.8379,38881.0
2020-04-27 10:55:00,51.58,51.58,51.51,51.52,24000.0,46.8379,46.8379,46.7743,46.7834,24000.0
2020-04-27 11:00:00,51.53,51.56,51.49,51.55,62407.0,46.7925,46.8197,46.7562,46.8106,62407.0
2020-04-27 11:05:00,51.55,51.57,51.51,51.54,123140.0,46.8106,46.8288,46.7743,46.8016,123140.0
2020-04-27 11:10:00,51.54,51.54,51.5,51.51,110867.0,46.8016,46.8016,46.7652,46.7743,110867.0
2020-04-27 11:15:00,51.51,51.54,51.48,51.52,111788.0,46.7743,46.8016,46.7471,46.7834,111788.0
2020-04-27 11:20:00,51.52,51.55,51.51,51.55,111198.0,46.7834,46.8106,46.7743,46.8106,111198.0
2020-04-27 11:25:00,51.55,51.61,51.54,51.6,25955.0,46.8106,46.8651,46.8016,46.856,25955.0
2020-04-27 11:30:00,51.6,51.65,51.58,51.64,102156.0,46.856,46.9015,46.8379,46.8924,102156.0
2020-04-27 11:35:00,51.63,51.67,51.62,51.66,101814.0,46.8833,46.9196,46.8742,46.9105,101814.0
2020-04-27 11:40:00,51.66,51.66,51.62,51.65,93637.0,46.9105,46.9105,46.8742,46.9015,93637.0
2020-04-27 11:45:00,51.65,51.65,51.6,51.62,48904.0,46.9015,46.9015,46.856,46.8742,48904.0
2020-04-27 11:50:00,51.62,51.62,51.59,51.6,30830.0,46.8742,46.8742,46.847,46.856,30830.0
2020-04-27 11:55:00,51.6,51.61,51.58,51.59,72180.0,46.856,46.8651,46.8379,46.847,72180.0
2020-04-27 12:00:00,51.59,51.6,51.54,51.54,83873.0,46.847,46.856,46.8016,46.8016,83873.0
2020-04-27 12:05:00,51.54,51.55,51.52,51.52,44694.0,46.8016,46.8106,46.7834,46.7834,44694.0
2020-04-27 12:10:00,51.53,51.54,51.51,51.53,72202.0,46.7925,46.8016,46.7743,46.7925,72202.0
2020-04-27 12:15:00,51.52,51.55,51.52,51.55,46440.0,46.7834,46.8106,46.7834,46.8106,46440.0
2020-04-27 12:20:00,51.55,51.55,51.51,51.51,120776.0,46.8106,46.8106,46.7743,46.7743,120776.0
2020-04-27 12:25:00,51.51,51.52,51.48,51.5,82087.0,46.7743,46.7834,46.7471,46.7652,82087.0
2020-04-27 12:30:00,51.51,51.55,51.5,51.55,72872.0,46.7743,46.8106,46.7652,46.8106,72872.0
2020-04-27 12:35:00,51.55,51.55,51.5,51.5,74899.0,46.8106,46.8106,46.7652,46.7652,74899.0
2020-04-27 12:40:00,51.51,51.51,51.49,51.5,26599.0,46.7743,46.7743,46.7562,46.7652,26599.0
2020-04-27 12:45:00,51.5,51.51,51.47,51.49,41585.0,46.7652,46.7743,46.738,46.7562,41585.0
2020-04-27 12:50:00,51.49,51.51,51.48,51.48,31755.0,46.7562,46.7743,46.7471,46.7471,31755.0
2020-04-27 12:55:00,51.48,51.51,51.47,51.49,59070.0,46.7471,46.7743,46.738,46.7562,59070.0
2020-04-27 13:00:00,51.5,51.5,51.46,51.48,35690.0,46.7652,46.7652,46.7289,46.7471,35690.0
2020-04-27 13:05:00,51.49,51.51,51.48,51.5,25059.0,46.7562,46.7743,46.7471,46.7652,25059.0
2020-04-27 13:10:00,51.5,51.5,51.47,51.48,65143.0,46.7652,46.7652,46.738,46.7471,65143.0
2020-04-27 13:15:00,51.48,51.49,51.44,51.45,26151.0,46.7471,46.7562,46.7108,46.7198,26151.0
2020-04-27 13:20:00,51.45,51.46,51.44,51.44,10957.0,46.7198,46.7289,46.7108,46.7108,10957.0
2020-04-27 13:25:00,51.44,51.48,51.43,51.47,19250.0,46.7108,46.7471,46.7017,46.738,19250.0
2020-04-27 13:30:00,51.47,51.48,51.46,51.46,16502.0,46.738,46.7471,46.7289,46.7289,16502.0
2020-04-27 13:35:00,51.47,51.48,51.44,51.48,19451.0,46.738,46.7471,46.7108,46.7471,19451.0
2020-04-27 13:40:00,51.48,51.49,51.46,51.46,33314.0,46.7471,46.7562,46.7289,46.7289,33314.0
2020-04-27 13:45:00,51.45,51.45,51.42,51.42,23136.0,46.7198,46.7198,46.6926,46.6926,23136.0
2020-04-27 13:50:00,51.42,51.45,51.42,51.44,20846.0,46.6926,46.7198,46.6926,46.7108,20846.0
2020-04-27 13:55:00,51.45,51.47,51.43,51.44,35288.0,46.7198,46.738,46.7017,46.7108,35288.0
2020-04-27 14:00:00,51.45,51.49,51.45,51.48,24233.0,46.7198,46.7562,46.7198,46.7471,24233.0
2020-04-27 14:05:00,51.47,51.49,51.46,51.48,34742.0,46.738,46.7562,46.7289,46.7471,34742.0
2020-04-27 14:10:00,51.48,51.49,51.47,51.47,22946.0,46.7471,46.7562,46.738,46.738,22946.0
2020-04-27 14:15:00,51.47,51.51,51.46,51.5,24076.0,46.738,46.7743,46.7289,46.7652,24076.0
2020-04-27 14:20:00,51.5,51.51,51.49,51.51,20972.0,46.7652,46.7743,46.7562,46.7743,20972.0
2020-04-27 14:25:00,51.51,51.51,51.48,51.49,71759.0,46.7743,46.7743,46.7471,46.7562,71759.0
2020-04-27 14:30:00,51.49,51.53,51.48,51.52,33093.0,46.7562,46.7925,46.7471,46.7834,33093.0
2020-04-27 14:35:00,51.52,51.54,51.5,51.54,23327.0,46.7834,46.8016,46.7652,46.8016,23327.0
2020-04-27 14:40:00,51.54,51.58,51.53,51.57,28988.0,46.8016,46.8379,46.7925,46.8288,28988.0
2020-04-27 14:45:00,51.57,51.61,51.56,51.6,22722.0,46.8288,46.8651,46.8197,46.856,22722.0
2020-04-27 14:50:00,51.6,51.6,51.58,51.6,41981.0,46.856,46.856,46.8379,46.856,41981.0
2020-04-27 14:55:00,51.6,51.6,51.56,51.57,90235.0,46.856,46.856,46.8197,46.8288,90235.0
2020-04-27 15:00:00,51.58,51.6,51.57,51.6,30072.0,46.8379,46.856,46.8288,46.856,30072.0
2020-04-27 15:05:00,51.6,51.6,51.55,51.55,23693.0,46.856,46.856,46.8106,46.8106,23693.0
2020-04-27 15:10:00,51.55,51.58,51.55,51.58,13981.0,46.8106,46.8379,46.8106,46.8379,13981.0
2020-04-27 15:15:00,51.58,51.59,51.55,51.58,28068.0,46.8379,46.847,46.8106,46.8379,28068.0
2020-04-27 15:20:00,51.58,51.61,51.58,51.59,26645.0,46.8379,46.8651,46.8379,46.847,26645.0
2020-04-27 15:25:00,51.59,51.59,51.55,51.55,22287.0,46.847,46.847,46.8106,46.8106,22287.0
2020-04-27 15:30:00,51.55,51.59,51.55,51.59,140279.0,46.8106,46.847,46.8106,46.847,140279.0
2020-04-27 15:35:00,51.58,51.61,51.58,51.59,218478.0,46.8379,46.8651,46.8379,46.847,218478.0
2020-04-27 15:40:00,51.59,51.68,51.58,51.67,236128.0,46.847,46.9287,46.8379,46.9196,236128.0
2020-04-27 15:45:00,51.68,51.68,51.62,51.68,96736.0,46.9287,46.9287,46.8742,46.9287,96736.0
2020-04-27 15:50:00,51.68,51.69,51.61,51.62,126970.0,46.9287,46.9378,46.8651,46.8742,126970.0
2020-04-27 15:55:00,51.62,51.62,51.56,51.59,727544.0,46.8742,46.8742,46.8197,46.847,727544.0
2020-04-28 09:30:00,52.75,52.8,52.71,52.73,96995.0,47.9003,47.9457,47.864,47.8822,96995.0
2020-04-28 09:35:00,52.72,52.74,52.7,52.73,50031.0,47.8731,47.8912,47.8549,47.8822,50031.0
2020-04-28 09:40:00,52.73,52.74,52.66,52.72,46047.0,47.8822,47.8912,47.8186,47.8731,46047.0
2020-04-28 09:45:00,52.71,52.73,52.67,52.67,44241.0,47.864,47.8822,47.8277,47.8277,44241.0
2020-04-28 09:50:00,52.67,52.72,52.67,52.7,58397.0,47.8277,47.8731,47.8277,47.8549,58397.0
2020-04-28 09:55:00,52.7,52.7,52.6,52.6,51528.0,47.8549,47.8549,47.7641,47.7641,51528.0
2020-04-28 10:00:00,52.6,52.65,52.56,52.65,57020.0,47.7641,47.8095,47.7278,47.8095,57020.0
2020-04-28 10:05:00,52.65,52.7,52.65,52.69,98806.0,47.8095,47.8549,47.8095,47.8458,98806.0
2020-04-28 10:10:00,52.69,52.72,52.67,52.68,89823.0,47.8458,47.8731,47.8277,47.8368,89823.0
2020-04-28 10:15:00,52.68,52.72,52.66,52.67,150116.0,47.8368,47.8731,47.8186,47.8277,150116.0
2020-04-28 10:20:00,52.67,52.68,52.57,52.59,67313.0,47.8277,47.8368,47.7369,47.755,67313.0
2020-04-28 10:25:00,52.59,52.63,52.58,52.61,42556.0,47.755,47.7914,47.746,47.7732,42556.0
2020-04-28 10:30:00,52.62,52.62,52.55,52.57,59477.0,47.7823,47.7823,47.7187,47.7369,59477.0
2020-04-28 10:35:00,52.57,52.62,52.57,52.62,57755.0,47.7369,47.7823,47.7369,47.7823,57755.0
2020-04-28 10:40:00,52.61,52.62,52.49,52.51,60725.0,47.7732,47.7823,47.6642,47.6824,60725.0
2020-04-28 10:45:00,52.51,52.55,52.47,52.54,105507.0,47.6824,47.7187,47.6461,47.7096,105507.0
2020-04-28 10:50:00,52.53,52.53,52.44,52.45,64448.0,47.7005,47.7005,47.6188,47.6279,64448.0
2020-04-28 10:55:00,52.46,52.46,52.35,52.38,78502.0,47.637,47.637,47.5371,47.5643,78502.0
2020-04-28 11:00:00,52.38,52.4,52.34,52.38,317775.0,47.5643,47.5825,47.528,47.5643,317775.0
2020-04-28 11:05:00,52.38,52.43,52.34,52.43,119266.0,47.5643,47.6097,47.528,47.6097,119266.0
2020-04-28 11:10:00,52.43,52.46,52.42,52.46,23029.0,47.6097,47.637,47.6007,47.637,23029.0
2020-04-28 11:15:00,52.46,52.47,52.39,52.42,34420.0,47.637,47.6461,47.5734,47.6007,34420.0
2020-04-28 11:20:00,52.43,52.45,52.4,52.44,90246.0,47.6097,47.6279,47.5825,47.6188,90246.0
2020-04-28 11:25:00,52.45,52.5,52.44,52.47,161613.0,47.6279,47.6733,47.6188,47.6461,161613.0
2020-04-28 11:30:00,52.47,52.5,52.44,52.49,141021.0,47.6461,47.6733,47.6188,47.6642,141021.0
2020-04-28 11:35:00,52.5,52.55,52.47,52.47,69814.0,47.6733,47.7187,47.6461,47.6461,69814.0
2020-04-28 11:40:00,52.47,52.49,52.46,52.48,65162.0,47.6461,47.6642,47.637,47.6551,65162.0
2020-04-28 11:45:00,52.49,52.52,52.47,52.49,32873.0,47.6642,47.6915,47.6461,47.6642,32873.0
2020-04-28 11:50:00,52.49,52.49,52.45,52.46,58021.0,47.6642,47.6642,47.6279,47.637,58021.0
2020-04-28 11:55:00,52.46,52.49,52.45,52.48,80726.0,47.637,47.6642,47.6279,47.6551,80726.0
2020-04-28 12:00:00,52.48,52.49,52.43,52.47,46130.0,47.6551,47.6642,47.6097,47.6461,46130.0
2020-04-28 12:05:00,52.47,52.52,52.46,52.51,30703.0,47.6461,47.6915,47.637,47.6824,30703.0
2020-04-28 12:10:00,52.51,52.53,52.47,52.47,39228.0,47.6824,47.7005,47.6461,47.6461,39228.0
2020-04-28 12:15:00,52.47,52.48,52.36,52.41,47752.0,47.6461,47.6551,47.5462,47.5916,47752.0
2020-04-28 12:20:00,52.41,52.43,52.4,52.42,76520.0,47.5916,47.6097,47.5825,47.6007,76520.0
2020-04-28 12:25:00,52.43,52.46,52.41,52.44,18486.0,47.6097,47.637,47.5916,47.6188,18486.0
2020-04-28 12:30:00,52.44,52.47,52.42,52.46,26140.0,47.6188,47.6461,47.6007,47.637,26140.0
2020-04-28 12:35:00,52.46,52.47,52.43,52.44,31427.0,47.637,47.6461,47.6097,47.6188,31427.0
2020-04-28 12:40:00,52.44,52.46,52.42,52.46,18299.0,47.6188,47.637,47.6007,47.637,18299.0
2020-04-28 12:45:00,52.45,52.47,52.42,52.47,17123.0,47.6279,47.6461,47.6007,47.6461,17123.0
2020-04-28 12:50:00,52.46,52.48,52.43,52.44,23040.0,47.637,47.6551,47.6097,47.6188,23040.0
2020-04-28 12:55:00,52.44,52.51,52.43,52.47,37913.0,47.6188,47.6824,47.6097,47.6461,37913.0
2020-04-28 13:00:00,52.47,52.54,52.47,52.54,76398.0,47.6461,47.7096,47.6461,47.7096,76398.0
2020-04-28 13:05:00,52.54,52.54,52.5,52.52,27245.0,47.7096,47.7096,47.6733,47.6915,27245.0
2020-04-28 13:10:00,52.52,52.53,52.48,52.5,33250.0,47.6915,47.7005,47.6551,47.6733,33250.0
2020-04-28 13:15:00,52.5,52.51,52.48,52.49,23635.0,47.6733,47.6824,47.6551,47.6642,23635.0
2020-04-28 13:20:00,52.49,52.54,52.49,52.53,45731.0,47.6642,47.7096,47.6642,47.7005,45731.0
2020-04-28 13:25:00,52.53,52.57,52.51,52.53,48578.0,47.7005,47.7369,47.6824,47.7005,48578.0
2020-04-28 13:30:00,52.53,52.55,52.51,52.52,43803.0,47.7005,47.7187,47.6824,47.6915,43803.0
2020-04-28 13:35:00,52.52,52.53,52.5,52.51,41959.0,47.6915,47.7005,47.6733,47.6824,41959.0
2020-04-28 13:40:00,52.5,52.58,52.5,52.57,83560.0,47.6733,47.746,47.6733,47.7369,83560.0
2020-04-28 13:45:00,52.57,52.59,52.55,52.58,45120.0,47.7369,47.755,47.7187,47.746,45120.0
2020-04-28 13:50:00,52.58,52.58,52.56,52.57,23313.0,47.746,47.746,47.7278,47.7369,23313.0
2020-04-28 13:55:00,52.56,52.57,52.53,52.54,42536.0,47.7278,47.7369,47.7005,47.7096,42536.0
2020-04-28 14:00:00,52.54,52.59,52.54,52.58,20389.0,47.7096,47.755,47.7096,47.746,20389.0
2020-04-28 14:05:00,52.58,52.59,52.55,52.57,19274.0,47.746,47.755,47.7187,47.7369,19274.0
2020-04-28 14:10:00,52.58,52.61,52.58,52.6,17747.0,47.746,47.7732,47.746,47.7641,17747.0
2020-04-28 14:15:00,52.6,52.6,52.58,52.59,36999.0,47.7641,47.7641,47.746,47.755,36999.0
2020-04-28 14:20:00,52.59,52.6,52.58,52.59,16465.0,47.755,47.7641,47.746,47.755,16465.0
2020-04-28 14:25:00,52.59,52.6,52.56,52.57,15164.0,47.755,47.7641,47.7278,47.7369,15164.0
2020-04-28 14:30:00,52.57,52.6,52.55,52.57,35479.0,47.7369,47.7641,47.7187,47.7369,35479.0
2020-04-28 14:35:00,52.57,52.57,52.51,52.52,37917.0,47.7369,47.7369,47.6824,47.6915,37917.0
2020-04-28 14:40:00,52.52,52.54,52.49,52.5,21214.0,47.6915,47.7096,47.6642,47.6733,21214.0
2020-04-28 14:45:00,52.5,52.51,52.47,52.5,462614.0,47.6733,47.6824,47.6461,47.6733,462614.0
2020-04-28 14:50:00,52.51,52.53,52.46,52.47,140423.0,47.6824,47.7005,47.637,47.6461,140423.0
2020-04-28 14:55:00,52.46,52.47,52.43,52.47,18900.0,47.637,47.6461,47.6097,47.6461,18900.0
2020-04-28 15:00:00,52.47,52.5,52.46,52.48,17929.0,47.6461,47.6733,47.637,47.6551,17929.0
2020-04-28 15:05:00,52.49,52.51,52.48,52.48,161143.0,47.6642,47.6824,47.6551,47.6551,161143.0
2020-04-28 15:10:00,52.48,52.49,52.46,52.46,20101.0,47.6551,47.6642,47.637,47.637,20101.0
2020-04-28 15:15:00,52.46,52.49,52.44,52.48,33420.0,47.637,47.6642,47.6188,47.6551,33420.0
2020-04-28 15:20:00,52.48,52.52,52.41,52.44,74931.0,47.6551,47.6915,47.5916,47.6188,74931.0
2020-04-28 15:25:00,52.45,52.48,52.45,52.47,18092.0,47.6279,47.6551,47.6279,47.6461,18092.0
2020-04-28 15:30:00,52.47,52.48,52.42,52.43,86958.0,47.6461,47.6551,47.6007,47.6097,86958.0
2020-04-28 15:35:00,52.42,52.44,52.4,52.44,25243.0,47.6007,47.6188,47.5825,47.6188,25243.0
2020-04-28 15:40:00,52.44,52.45,52.39,52.4,56153.0,47.6188,47.6279,47.5734,47.5825,56153.0
2020-04-28 15:45:00,52.4,52.4,52.32,52.33,62755.0,47.5825,47.5825,47.5099,47.5189,62755.0
2020-04-28 15:50:00,52.33,52.34,52.27,52.27,323461.0,47.5189,47.528,47.4645,47.4645,323461.0
2020-04-28 15:55:00,52.27,52.33,52.25,52.27,2151348.0,47.4645,47.5189,47.4463,47.4645,2151348.0
2020-04-29 09:30:00,53.33,53.36,53.26,53.32,344221.0,48.427,48.4542,48.3634,48.4179,344221.0
2020-04-29 09:35:00,53.32,53.35,53.21,53.23,295303.0,48.4179,48.4452,48.318,48.3362,295303.0
2020-04-29 09:40:00,53.22,53.25,53.2,53.25,48533.0,48.3271,48.3544,48.309,48.3544,48533.0
2020-04-29 09:45:00,53.25,53.31,53.23,53.31,105159.0,48.3544,48.4088,48.3362,48.4088,105159.0
2020-04-29 09:50:00,53.3,53.36,53.29,53.35,21181.0,48.3998,48.4542,48.3907,48.4452,21181.0
2020-04-29 09:55:00,53.36,53.44,53.35,53.44,62926.0,48.4542,48.5269,48.4452,48.5269,62926.0
2020-04-29 10:00:00,53.44,53.44,53.37,53.38,53940.0,48.5269,48.5269,48.4633,48.4724,53940.0
2020-04-29 10:05:00,53.38,53.41,53.33,53.33,77414.0,48.4724,48.4996,48.427,48.427,77414.0
2020-04-29 10:10:00,53.34,53.35,53.29,53.32,67572.0,48.4361,48.4452,48.3907,48.4179,67572.0
2020-04-29 10:15:00,53.33,53.42,53.33,53.38,134474.0,48.427,48.5087,48.427,48.4724,134474.0
2020-04-29 10:20:00,53.37,53.48,53.36,53.48,165744.0,48.4633,48.5632,48.4542,48.5632,165744.0
2020-04-29 10:25:00,53.48,53.48,53.45,53.47,73554.0,48.5632,48.5632,48.536,48.5541,73554.0
2020-04-29 10:30:00,53.47,53.49,53.44,53.46,33496.0,48.5541,48.5723,48.5269,48.545,33496.0
2020-04-29 10:35:00,53.46,53.5,53.41,53.45,25207.0,48.545,48.5814,48.4996,48.536,25207.0
2020-04-29 10:40:00,53.47,53.5,53.47,53.5,72037.0,48.5541,48.5814,48.5541,48.5814,72037.0
2020-04-29 10:45:00,53.5,53.5,53.45,53.49,26172.0,48.5814,48.5814,48.536,48.5723,26172.0
2020-04-29 10:50:00,53.51,53.58,53.48,53.52,142595.0,48.5905,48.654,48.5632,48.5995,142595.0
2020-04-29 10:55:00,53.53,53.55,53.48,53.5,145156.0,48.6086,48.6268,48.5632,48.5814,145156.0
2020-04-29 11:00:00,53.5,53.57,53.45,53.48,92296.0,48.5814,48.6449,48.536,48.5632,92296.0
2020-04-29 11:05:00,53.49,53.53,53.46,53.5,34731.0,48.5723,48.6086,48.545,48.5814,34731.0
2020-04-29 11:10:00,53.49,53.53,53.48,53.48,27733.0,48.5723,48.6086,48.5632,48.5632,27733.0
2020-04-29 11:15:00,53.48,53.53,53.46,53.53,65718.0,48.5632,48.6086,48.545,48.6086,65718.0
2020-04-29 11:20:00,53.52,53.62,53.51,53.62,131165.0,48.5995,48.6903,48.5905,48.6903,131165.0
2020-04-29 11:25:00,53.62,53.62,53.57,53.59,44962.0,48.6903,48.6903,48.6449,48.6631,44962.0
2020-04-29 11:30:00,53.59,53.62,53.54,53.55,40255.0,48.6631,48.6903,48.6177,48.6268,40255.0
2020-04-29 11:35:00,53.55,53.56,53.51,53.51,40694.0,48.6268,48.6359,48.5905,48.5905,40694.0
2020-04-29 11:40:00,53.52,53.53,53.49,53.51,49285.0,48.5995,48.6086,48.5723,48.5905,49285.0
2020-04-29 11:45:00,53.5,53.52,53.48,53.51,130361.0,48.5814,48.5995,48.5632,48.5905,130361.0
2020-04-29 11:50:00,53.51,53.58,53.51,53.57,22749.0,48.5905,48.654,48.5905,48.6449,22749.0
2020-04-29 11:55:00,53.56,53.59,53.55,53.55,42675.0,48.6359,48.6631,48.6268,48.6268,42675.0
2020-04-29 12:00:00,53.55,53.57,53.54,53.55,15740.0,48.6268,48.6449,48.6177,48.6268,15740.0
2020-04-29 12:05:00,53.56,53.59,53.56,53.57,31794.0,48.6359,48.6631,48.6359,48.6449,31794.0
2020-04-29 12:10:00,53.57,53.61,53.55,53.59,88770.0,48.6449,48.6813,48.6268,48.6631,88770.0
2020-04-29 12:15:00,53.6,53.61,53.53,53.53,21390.0,48.6722,48.6813,48.6086,48.6086,21390.0
2020-04-29 12:20:00,53.52,53.56,53.51,53.55,62323.0,48.5995,48.6359,48.5905,48.6268,62323.0
2020-04-29 12:25:00,53.55,53.55,53.52,53.55,15352.0,48.6268,48.6268,48.5995,48.6268,15352.0
2020-04-29 12:30:00,53.57,53.57,53.53,53.53,14989.0,48.6449,48.6449,48.6086,48.6086,14989.0
2020-04-29 12:35:00,53.53,53.66,53.53,53.65,125261.0,48.6086,48.7267,48.6086,48.7176,125261.0
2020-04-29 12:40:00,53.65,53.65,53.61,53.61,44184.0,48.7176,48.7176,48.6813,48.6813,44184.0
2020-04-29 12:45:00,53.61,53.62,53.56,53.59,15057.0,48.6813,48.6903,48.6359,48.6631,15057.0
2020-04-29 12:50:00,53.6,53.61,53.56,53.56,14162.0,48.6722,48.6813,48.6359,48.6359,14162.0
2020-04-29 12:55:00,53.57,53.58,53.5,53.52,131434.0,48.6449,48.654,48.5814,48.5995,131434.0
2020-04-29 13:00:00,53.53,53.55,53.5,53.54,163139.0,48.6086,48.6268,48.5814,48.6177,163139.0
2020-04-29 13:05:00,53.55,53.57,53.54,53.57,13517.0,48.6268,48.6449,48.6177,48.6449,13517.0
2020-04-29 13:10:00,53.56,53.57,53.54,53.55,24632.0,48.6359,48.6449,48.6177,48.6268,24632.0
2020-04-29 13:15:00,53.55,53.56,53.53,53.54,18655.0,48.6268,48.6359,48.6086,48.6177,18655.0
2020-04-29 13:20:00,53.54,53.54,53.51,53.51,43606.0,48.6177,48.6177,48.5905,48.5905,43606.0
2020-04-29 13:25:00,53.51,53.53,53.49,53.49,77510.0,48.5905,48.6086,48.5723,48.5723,77510.0
2020-04-29 13:30:00,53.49,53.5,53.42,53.42,45457.0,48.5723,48.5814,48.5087,48.5087,45457.0
2020-04-29 13:35:00,53.43,53.46,53.41,53.42,11072.0,48.5178,48.545,48.4996,48.5087,11072.0
2020-04-29 13:40:00,53.42,53.43,53.39,53.4,6135.0,48.5087,48.5178,48.4815,48.4906,6135.0
2020-04-29 13:45:00,53.39,53.43,53.39,53.42,18964.0,48.4815,48.5178,48.4815,48.5087,18964.0
2020-04-29 13:50:00,53.43,53.45,53.41,53.41,26447.0,48.5178,48.536,48.4996,48.4996,26447.0
2020-04-29 13:55:00,53.41,53.44,53.4,53.42,21533.0,48.4996,48.5269,48.4906,48.5087,21533.0
2020-04-29 14:00:00,53.46,53.5,53.35,53.4,149031.0,48.545,48.5814,48.4452,48.4906,149031.0
2020-04-29 14:05:00,53.4,53.4,53.33,53.34,16422.0,48.4906,48.4906,48.427,48.4361,16422.0
2020-04-29 14:10:00,53.35,53.37,53.33,53.37,17413.0,48.4452,48.4633,48.427,48.4633,17413.0
2020-04-29 14:15:00,53.38,53.4,53.32,53.33,37330.0,48.4724,48.4906,48.4179,48.427,37330.0
2020-04-29 14:20:00,53.32,53.37,53.32,53.37,38529.0,48.4179,48.4633,48.4179,48.4633,38529.0
2020-04-29 14:25:00,53.38,53.41,53.34,53.36,33171.0,48.4724,48.4996,48.4361,48.4542,33171.0
2020-04-29 14:30:00,53.37,53.4,53.31,53.33,119728.0,48.4633,48.4906,48.4088,48.427,119728.0
2020-04-29 14:35:00,53.33,53.41,53.31,53.4,85289.0,48.427,48.4996,48.4088,48.4906,85289.0
2020-04-29 14:40:00,53.39,53.44,53.39,53.44,39738.0,48.4815,48.5269,48.4815,48.5269,39738.0
2020-04-29 14:45:00,53.44,53.44,53.37,53.38,23973.0,48.5269,48.5269,48.4633,48.4724,23973.0
2020-04-29 14:50:00,53.38,53.42,53.33,53.33,29830.0,48.4724,48.5087,48.427,48.427,29830.0
2020-04-29 14:55:00,53.33,53.39,53.31,53.38,77773.0,48.427,48.4815,48.4088,48.4724,77773.0
2020-04-29 15:00:00,53.38,53.44,53.38,53.44,62408.0,48.4724,48.5269,48.4724,48.5269,62408.0
2020-04-29 15:05:00,53.43,53.43,53.38,53.4,27290.0,48.5178,48.5178,48.4724,48.4906,27290.0
2020-04-29 15:10:00,53.39,53.39,53.35,53.37,24201.0,48.4815,48.4815,48.4452,48.4633,24201.0
2020-04-29 15:15:00,53.37,53.37,53.29,53.33,46959.0,48.4633,48.4633,48.3907,48.427,46959.0
2020-04-29 15:20:00,53.33,53.37,53.33,53.37,37126.0,48.427,48.4633,48.427,48.4633,37126.0
2020-04-29 15:25:00,53.36,53.39,53.35,53.37,105322.0,48.4542,48.4815,48.4452,48.4633,105322.0
2020-04-29 15:30:00,53.37,53.38,53.32,53.38,78436.0,48.4633,48.4724,48.4179,48.4724,78436.0
2020-04-29 15:35:00,53.37,53.38,53.33,53.35,49902.0,48.4633,48.4724,48.427,48.4452,49902.0
2020-04-29 15:40:00,53.35,53.39,53.33,53.38,46283.0,48.4452,48.4815,48.427,48.4724,46283.0
2020-04-29 15:45:00,53.38,53.4,53.34,53.38,147930.0,48.4724,48.4906,48.4361,48.4724,147930.0
2020-04-29 15:50:00,53.38,53.38,53.2,53.2,212947.0,48.4724,48.4724,48.309,48.309,212947.0
2020-04-29 15:55:00,53.21,53.28,53.18,53.25,306536.0,48.318,48.3816,48.2908,48.3544,306536.0
2020-04-30 09:30:00,51.98,52.0,51.86,51.9,213952.0,47.2011,47.2193,47.0921,47.1285,213952.0
2020-04-30 09:35:00,51.89,51.9,51.81,51.89,134009.0,47.1194,47.1285,47.0467,47.1194,134009.0
2020-04-30 09:40:00,51.87,51.94,51.85,51.91,152853.0,47.1012,47.1648,47.0831,47.1375,152853.0
2020-04-30 09:45:00,51.91,51.91,51.86,51.87,283682.0,47.1375,47.1375,47.0921,47.1012,283682.0
2020-04-30 09:50:00,51.87,51.92,51.83,51.92,91981.0,47.1012,47.1466,47.0649,47.1466,91981.0
2020-04-30 09:55:00,51.93,52.01,51.92,51.97,122912.0,47.1557,47.2284,47.1466,47.192,122912.0
2020-04-30 10:00:00,51.98,52.01,51.9,51.9,278525.0,47.2011,47.2284,47.1285,47.1285,278525.0
2020-04-30 10:05:00,51.9,51.96,51.86,51.93,97272.0,47.1285,47.183,47.0921,47.1557,97272.0
2020-04-30 10:10:00,51.93,51.97,51.9,51.95,425486.0,47.1557,47.192,47.1285,47.1739,425486.0
2020-04-30 10:15:00,51.95,51.98,51.9,51.94,89222.0,47.1739,47.2011,47.1285,47.1648,89222.0
2020-04-30 10:20:00,51.95,51.95,51.89,51.94,87056.0,47.1739,47.1739,47.1194,47.1648,87056.0
2020-04-30 10:25:00,51.94,52.06,51.93,52.04,76672.0,47.1648,47.2738,47.1557,47.2556,76672.0
2020-04-30 10:30:00,52.04,52.07,52.03,52.05,139953.0,47.2556,47.2828,47.2465,47.2647,139953.0
2020-04-30 10:35:00,52.06,52.07,51.99,52.0,285332.0,47.2738,47.2828,47.2102,47.2193,285332.0
2020-04-30 10:40:00,51.99,52.0,51.92,51.93,42249.0,47.2102,47.2193,47.1466,47.1557,42249.0
2020-04-30 10:45:00,51.93,51.95,51.85,51.87,172430.0,47.1557,47.1739,47.0831,47.1012,172430.0
2020-04-30 10:50:00,51.87,51.9,51.82,51.84,141941.0,47.1012,47.1285,47.0558,47.074,141941.0
2020-04-30 10:55:00,51.84,51.9,51.82,51.85,308743.0,47.074,47.1285,47.0558,47.0831,308743.0
2020-04-30 11:00:00,51.87,52.0,51.86,51.96,182051.0,47.1012,47.2193,47.0921,47.183,182051.0
2020-04-30 11:05:00,51.97,51.99,51.93,51.96,146222.0,47.192,47.2102,47.1557,47.183,146222.0
2020-04-30 11:10:00,51.95,51.96,51.91,51.94,63600.0,47.1739,47.183,47.1375,47.1648,63600.0
2020-04-30 11:15:00,51.94,51.95,51.84,51.85,31008.0,47.1648,47.1739,47.074,47.0831,31008.0
2020-04-30 11:20:00,51.84,51.87,51.81,51.82,36429.0,47.074,47.1012,47.0467,47.0558,36429.0
2020-04-30 11:25:00,51.82,51.85,51.77,51.82,382434.0,47.0558,47.0831,47.0104,47.0558,382434.0
2020-04-30 11:30:00,51.82,51.88,51.8,51.85,83172.0,47.0558,47.1103,47.0377,47.0831,83172.0
2020-04-30 11:35:00,51.85,51.89,51.78,51.81,157459.0,47.0831,47.1194,47.0195,47.0467,157459.0
2020-04-30 11:40:00,51.81,51.84,51.8,51.8,134744.0,47.0467,47.074,47.0377,47.0377,134744.0
2020-04-30 11:45:00,51.8,51.81,51.7,51.72,33421.0,47.0377,47.0467,46.9469,46.965,33421.0
2020-04-30 11:50:00,51.72,51.74,51.72,51.72,18492.0,46.965,46.9832,46.965,46.965,18492.0
2020-04-30 11:55:00,51.72,51.73,51.68,51.69,21407.0,46.965,46.9741,46.9287,46.9378,21407.0
2020-04-30 12:00:00,51.7,51.7,51.59,51.6,95061.0,46.9469,46.9469,46.847,46.856,95061.0
2020-04-30 12:05:00,51.6,51.63,51.58,51.62,114415.0,46.856,46.8833,46.8379,46.8742,114415.0
2020-04-30 12:10:00,51.62,51.62,51.59,51.6,54046.0,46.8742,46.8742,46.847,46.856,54046.0
2020-04-30 12:15:00,51.61,51.61,51.55,51.56,38964.0,46.8651,46.8651,46.8106,46.8197,38964.0
2020-04-30 12:20:00,51.56,51.58,51.53,51.58,64719.0,46.8197,46.8379,46.7925,46.8379,64719.0
2020-04-30 12:25:00,51.57,51.6,51.56,51.57,107440.0,46.8288,46.856,46.8197,46.8288,107440.0
2020-04-30 12:30:00,51.56,51.56,51.47,51.48,74857.0,46.8197,46.8197,46.738,46.7471,74857.0
2020-04-30 12:35:00,51.48,51.51,51.48,51.51,43739.0,46.7471,46.7743,46.7471,46.7743,43739.0
2020-04-30 12:40:00,51.51,51.52,51.48,51.51,20068.0,46.7743,46.7834,46.7471,46.7743,20068.0
2020-04-30 12:45:00,51.5,51.55,51.49,51.55,17406.0,46.7652,46.8106,46.7562,46.8106,17406.0
2020-04-30 12:50:00,51.55,51.57,51.54,51.57,12820.0,46.8106,46.8288,46.8016,46.8288,12820.0
2020-04-30 12:55:00,51.56,51.61,51.53,51.58,187586.0,46.8197,46.8651,46.7925,46.8379,187586.0
2020-04-30 13:00:00,51.57,51.57,51.52,51.52,23816.0,46.8288,46.8288,46.7834,46.7834,23816.0
2020-04-30 13:05:00,51.52,51.57,51.51,51.57,22974.0,46.7834,46.8288,46.7743,46.8288,22974.0
2020-04-30 13:10:00,51.56,51.62,51.55,51.62,33893.0,46.8197,46.8742,46.8106,46.8742,33893.0
2020-04-30 13:15:00,51.62,51.65,51.6,51.64,55848.0,46.8742,46.9015,46.856,46.8924,55848.0
2020-04-30 13:20:00,51.64,51.65,51.6,51.61,48138.0,46.8924,46.9015,46.856,46.8651,48138.0
2020-04-30 13:25:00,51.6,51.62,51.57,51.59,52297.0,46.856,46.8742,46.8288,46.847,52297.0
2020-04-30 13:30:00,51.59,51.61,51.57,51.59,59362.0,46.847,46.8651,46.8288,46.847,59362.0
2020-04-30 13:35:00,51.59,51.64,51.58,51.61,31341.0,46.847,46.8924,46.8379,46.8651,31341.0
2020-04-30 13:40:00,51.61,51.64,51.58,51.62,729176.0,46.8651,46.8924,46.8379,46.8742,729176.0
2020-04-30 13:45:00,51.61,51.61,51.56,51.57,26105.0,46.8651,46.8651,46.8197,46.8288,26105.0
2020-04-30 13:50:00,51.57,51.59,51.54,51.57,41579.0,46.8288,46.847,46.8016,46.8288,41579.0
2020-04-30 13:55:00,51.58,51.59,51.56,51.57,28425.0,46.8379,46.847,46.8197,46.8288,28425.0
2020-04-30 14:00:00,51.57,51.61,51.53,51.6,38415.0,46.8288,46.8651,46.7925,46.856,38415.0
2020-04-30 14:05:00,51.6,51.63,51.59,51.62,39692.0,46.856,46.8833,46.847,46.8742,39692.0
2020-04-30 14:10:00,51.63,51.69,51.62,51.69,21618.0,46.8833,46.9378,46.8742,46.9378,21618.0
2020-04-30 14:15:00,51.69,51.7,51.67,51.68,48711.0,46.9378,46.9469,46.9196,46.9287,48711.0
2020-04-30 14:20:00,51.69,51.71,51.68,51.69,44639.0,46.9378,46.9559,46.9287,46.9378,44639.0
2020-04-30 14:25:00,51.69,51.72,51.68,51.71,46273.0,46.9378,46.965,46.9287,46.9559,46273.0
2020-04-30 14:30:00,51.71,51.75,51.69,51.73,47770.0,46.9559,46.9923,46.9378,46.9741,47770.0
2020-04-30 14:35:00,51.73,51.73,51.66,51.7,40471.0,46.9741,46.9741,46.9105,46.9469,40471.0
2020-04-30 14:40:00,51.69,51.71,51.67,51.7,11200.0,46.9378,46.9559,46.9196,46.9469,11200.0
2020-04-30 14:45:00,51.7,51.73,51.69,51.71,14323.0,46.9469,46.9741,46.9378,46.9559,14323.0
2020-04-30 14:50:00,51.71,51.72,51.67,51.68,29495.0,46.9559,46.965,46.9196,46.9287,29495.0
2020-04-30 14:55:00,51.68,51.68,51.62,51.66,15131.0,46.9287,46.9287,46.8742,46.9105,15131.0
2020-04-30 15:00:00,51.65,51.69,51.65,51.68,36802.0,46.9015,46.9378,46.9015,46.9287,36802.0
2020-04-30 15:05:00,51.68,51.75,51.68,51.72,120829.0,46.9287,46.9923,46.9287,46.965,120829.0
2020-04-30 15:10:00,51.71,51.73,51.68,51.73,17086.0,46.9559,46.9741,46.9287,46.9741,17086.0
2020-04-30 15:15:00,51.72,51.81,51.72,51.78,90407.0,46.965,47.0467,46.965,47.0195,90407.0
2020-04-30 15:20:00,51.78,51.8,51.76,51.77,36478.0,47.0195,47.0377,47.0013,47.0104,36478.0
2020-04-30 15:25:00,51.77,51.77,51.69,51.7,71436.0,47.0104,47.0104,46.9378,46.9469,71436.0
2020-04-30 15:30:00,51.7,51.72,51.68,51.69,56273.0,46.9469,46.965,46.9287,46.9378,56273.0
2020-04-30 15:35:00,51.69,51.69,51.62,51.66,324749.0,46.9378,46.9378,46.8742,46.9105,324749.0
2020-04-30 15:40:00,51.66,51.68,51.62,51.68,60693.0,46.9105,46.9287,46.8742,46.9287,60693.0
2020-04-30 15:45:00,51.68,51.69,51.61,51.63,132885.0,46.9287,46.9378,46.8651,46.8833,132885.0
2020-04-30 15:50:00,51.63,51.67,51.61,51.65,358350.0,46.8833,46.9196,46.8651,46.9015,358350.0
2020-04-30 15:55:00,51.65,51.8,51.63,51.76,524872.0,46.9015,47.0377,46.8833,47.0013,524872.0
2020-05-01 09:30:00,51.05,51.12,51.01,51.11,82623.0,46.3566,46.4202,46.3203,46.4111,82623.0
2020-05-01 09:35:00,51.11,51.11,50.99,50.99,83720.0,46.4111,46.4111,46.3021,46.3021,83720.0
2020-05-01 09:40:00,51.0,51.0,50.96,50.98,39132.0,46.3112,46.3112,46.2749,46.2931,39132.0
2020-05-01 09:45:00,50.98,51.02,50.97,51.01,94286.0,46.2931,46.3294,46.284,46.3203,94286.0
2020-05-01 09:50:00,51.01,51.03,50.97,50.97,169959.0,46.3203,46.3385,46.284,46.284,169959.0
2020-05-01 09:55:00,50.97,51.0,50.95,51.0,170486.0,46.284,46.3112,46.2658,46.3112,170486.0
2020-05-01 10:00:00,51.01,51.09,50.99,51.03,145806.0,46.3203,46.3929,46.3021,46.3385,145806.0
2020-05-01 10:05:00,51.03,51.08,51.03,51.04,120501.0,46.3385,46.3839,46.3385,46.3475,120501.0
2020-05-01 10:10:00,51.03,51.03,50.95,51.0,110080.0,46.3385,46.3385,46.2658,46.3112,110080.0
2020-05-01 10:15:00,51.0,51.01,50.94,50.94,53407.0,46.3112,46.3203,46.2567,46.2567,53407.0
2020-05-01 10:20:00,50.94,51.0,50.93,50.98,148264.0,46.2567,46.3112,46.2476,46.2931,148264.0
2020-05-01 10:25:00,50.98,51.07,50.98,51.06,191835.0,46.2931,46.3748,46.2931,46.3657,191835.0
2020-05-01 10:30:00,51.07,51.08,51.0,51.05,103803.0,46.3748,46.3839,46.3112,46.3566,103803.0
2020-05-01 10:35:00,51.05,51.13,51.05,51.13,61191.0,46.3566,46.4293,46.3566,46.4293,61191.0
2020-05-01 10:40:00,51.12,51.15,51.11,51.12,67672.0,46.4202,46.4474,46.4111,46.4202,67672.0
2020-05-01 10:45:00,51.11,51.14,51.09,51.11,86018.0,46.4111,46.4383,46.3929,46.4111,86018.0
2020-05-01 10:50:00,51.11,51.12,51.04,51.05,125501.0,46.4111,46.4202,46.3475,46.3566,125501.0
2020-05-01 10:55:00,51.05,51.09,51.03,51.06,68984.0,46.3566,46.3929,46.3385,46.3657,68984.0
2020-05-01 11:00:00,51.05,51.07,51.04,51.04,82706.0,46.3566,46.3748,46.3475,46.3475,82706.0
2020-05-01 11:05:00,51.03,51.05,51.02,51.04,123865.0,46.3385,46.3566,46.3294,46.3475,123865.0
2020-05-01 11:10:00,51.03,51.05,51.0,51.04,111708.0,46.3385,46.3566,46.3112,46.3475,111708.0
2020-05-01 11:15:00,51.04,51.04,50.98,50.98,154279.0,46.3475,46.3475,46.2931,46.2931,154279.0
2020-05-01 11:20:00,50.98,51.0,50.97,50.98,151025.0,46.2931,46.3112,46.284,46.2931,151025.0
2020-05-01 11:25:00,50.98,51.0,50.96,50.98,205666.0,46.2931,46.3112,46.2749,46.2931,205666.0
2020-05-01 11:30:00,50.98,50.98,50.94,50.94,67919.0,46.2931,46.2931,46.2567,46.2567,67919.0
2020-05-01 11:35:00,50.95,50.99,50.95,50.99,143483.0,46.2658,46.3021,46.2658,46.3021,143483.0
2020-05-01 11:40:00,50.98,50.99,50.92,50.94,123770.0,46.2931,46.3021,46.2386,46.2567,123770.0
2020-05-01 11:45:00,50.93,50.93,50.9,50.9,65043.0,46.2476,46.2476,46.2204,46.2204,65043.0
2020-05-01 11:50:00,50.9,50.9,50.82,50.84,172810.0,46.2204,46.2204,46.1478,46.1659,172810.0
2020-05-01 11:55:00,50.84,50.85,50.79,50.8,51298.0,46.1659,46.175,46.1205,46.1296,51298.0
2020-05-01 12:00:00,50.81,50.81,50.73,50.73,71171.0,46.1387,46.1387,46.066,46.066,71171.0
2020-05-01 12:05:00,50.73,50.76,50.73,50.75,81697.0,46.066,46.0933,46.066,46.0842,81697.0
2020-05-01 12:10:00,50.75,50.81,50.75,50.8,149764.0,46.0842,46.1387,46.0842,46.1296,149764.0
2020-05-01 12:15:00,50.8,50.81,50.75,50.76,188006.0,46.1296,46.1387,46.0842,46.0933,188006.0
2020-05-01 12:20:00,50.76,50.79,50.75,50.76,143613.0,46.0933,46.1205,46.0842,46.0933,143613.0
2020-05-01 12:25:00,50.76,50.77,50.75,50.75,197875.0,46.0933,46.1024,46.0842,46.0842,197875.0
2020-05-01 12:30:00,50.74,50.78,50.71,50.78,45208.0,46.0751,46.1114,46.0479,46.1114,45208.0
2020-05-01 12:35:00,50.78,50.78,50.75,50.76,96456.0,46.1114,46.1114,46.0842,46.0933,96456.0
2020-05-01 12:40:00,50.75,50.77,50.71,50.72,93220.0,46.0842,46.1024,46.0479,46.057,93220.0
2020-05-01 12:45:00,50.72,50.75,50.71,50.75,22930.0,46.057,46.0842,46.0479,46.0842,22930.0
2020-05-01 12:50:00,50.75,50.79,50.74,50.79,46631.0,46.0842,46.1205,46.0751,46.1205,46631.0
2020-05-01 12:55:00,50.79,50.81,50.78,50.81,10822.0,46.1205,46.1387,46.1114,46.1387,10822.0
2020-05-01 13:00:00,50.8,50.83,50.8,50.81,16681.0,46.1296,46.1568,46.1296,46.1387,16681.0
2020-05-01 13:05:00,50.82,50.83,50.8,50.81,6764.0,46.1478,46.1568,46.1296,46.1387,6764.0
2020-05-01 13:10:00,50.81,50.82,50.79,50.79,10501.0,46.1387,46.1478,46.1205,46.1205,10501.0
2020-05-01 13:15:00,50.79,50.79,50.67,50.68,129802.0,46.1205,46.1205,46.0116,46.0206,129802.0
2020-05-01 13:20:00,50.67,50.72,50.67,50.7,20154.0,46.0116,46.057,46.0116,46.0388,20154.0
2020-05-01 13:25:00,50.71,50.75,50.7,50.75,41604.0,46.0479,46.0842,46.0388,46.0842,41604.0
2020-05-01 13:30:00,50.75,50.81,50.74,50.77,31996.0,46.0842,46.1387,46.0751,46.1024,31996.0
2020-05-01 13:35:00,50.76,50.76,50.72,50.72,29820.0,46.0933,46.0933,46.057,46.057,29820.0
2020-05-01 13:40:00,50.72,50.76,50.71,50.74,20320.0,46.057,46.0933,46.0479,46.0751,20320.0
2020-05-01 13:45:00,50.75,50.76,50.74,50.76,10329.0,46.0842,46.0933,46.0751,46.0933,10329.0
2020-05-01 13:50:00,50.76,50.78,50.75,50.78,14665.0,46.0933,46.1114,46.0842,46.1114,14665.0
2020-05-01 13:55:00,50.78,50.8,50.76,50.77,20329.0,46.1114,46.1296,46.0933,46.1024,20329.0
2020-05-01 14:00:00,50.78,50.79,50.74,50.79,17182.0,46.1114,46.1205,46.0751,46.1205,17182.0
2020-05-01 14:05:00,50.79,50.8,50.75,50.76,30417.0,46.1205,46.1296,46.0842,46.0933,30417.0
2020-05-01 14:10:00,50.76,50.76,50.73,50.73,12945.0,46.0933,46.0933,46.066,46.066,12945.0
2020-05-01 14:15:00,50.73,50.77,50.71,50.75,42300.0,46.066,46.1024,46.0479,46.0842,42300.0
2020-05-01 14:20:00,50.75,50.8,50.75,50.8,58462.0,46.0842,46.1296,46.0842,46.1296,58462.0
2020-05-01 14:25:00,50.79,50.82,50.78,50.81,28484.0,46.1205,46.1478,46.1114,46.1387,28484.0
2020-05-01 14:30:00,50.8,50.81,50.76,50.77,67484.0,46.1296,46.1387,46.0933,46.1024,67484.0
2020-05-01 14:35:00,50.77,50.82,50.77,50.82,50675.0,46.1024,46.1478,46.1024,46.1478,50675.0
2020-05-01 14:40:00,50.82,50.82,50.8,50.8,26072.0,46.1478,46.1478,46.1296,46.1296,26072.0
2020-05-01 14:45:00,50.8,50.83,50.79,50.82,20878.0,46.1296,46.1568,46.1205,46.1478,20878.0
2020-05-01 14:50:00,50.82,50.82,50.78,50.81,32389.0,46.1478,46.1478,46.1114,46.1387,32389.0
2020-05-01 14:55:00,50.82,50.85,50.82,50.84,24833.0,46.1478,46.175,46.1478,46.1659,24833.0
2020-05-01 15:00:00,50.85,50.89,50.83,50.85,36845.0,46.175,46.2113,46.1568,46.175,36845.0
2020-05-01 15:05:00,50.84,50.87,50.84,50.86,27474.0,46.1659,46.1932,46.1659,46.1841,27474.0
2020-05-01 15:10:00,50.86,50.93,50.86,50.91,15203.0,46.1841,46.2476,46.1841,46.2295,15203.0
2020-05-01 15:15:00,50.91,50.92,50.88,50.88,76195.0,46.2295,46.2386,46.2022,46.2022,76195.0
2020-05-01 15:20:00,50.88,50.9,50.84,50.85,40608.0,46.2022,46.2204,46.1659,46.175,40608.0
2020-05-01 15:25:00,50.85,50.87,50.84,50.86,82158.0,46.175,46.1932,46.1659,46.1841,82158.0
2020-05-01 15:30:00,50.86,50.89,50.86,50.87,57036.0,46.1841,46.2113,46.1841,46.1932,57036.0
2020-05-01 15:35:00,50.87,50.91,50.86,50.9,162181.0,46.1932,46.2295,46.1841,46.2204,162181.0
2020-05-01 15:40:00,50.91,50.94,50.87,50.9,69701.0,46.2295,46.2567,46.1932,46.2204,69701.0
2020-05-01 15:45:00,50.89,50.92,50.86,50.9,166173.0,46.2113,46.2386,46.1841,46.2204,166173.0
2020-05-01 15:50:00,50.91,50.91,50.81,50.81,223459.0,46.2295,46.2295,46.1387,46.1387,223459.0
2020-05-01 15:55:00,50.83,50.83,50.77,50.83,156285.0,46.1568,46.1568,46.1024,46.1568,156285.0
2020-05-04 09:30:00,50.19,50.27,50.12,50.15,69297.0,45.5757,45.6483,45.5121,45.5394,69297.0
2020-05-04 09:35:00,50.17,50.17,50.1,50.11,229393.0,45.5575,45.5575,45.494,45.503,229393.0
2020-05-04 09:40:00,50.11,50.17,50.06,50.17,96899.0,45.503,45.5575,45.4576,45.5575,96899.0
2020-05-04 09:45:00,50.18,50.22,50.16,50.2,44455.0,45.5666,45.6029,45.5484,45.5848,44455.0
2020-05-04 09:50:00,50.2,50.29,50.19,50.27,46216.0,45.5848,45.6665,45.5757,45.6483,46216.0
2020-05-04 09:55:00,50.27,50.3,50.25,50.27,96143.0,45.6483,45.6756,45.6302,45.6483,96143.0
2020-05-04 10:00:00,50.29,50.37,50.25,50.36,119170.0,45.6665,45.7391,45.6302,45.7301,119170.0
2020-05-04 10:05:00,50.36,50.38,50.29,50.3,75994.0,45.7301,45.7482,45.6665,45.6756,75994.0
2020-05-04 10:10:00,50.3,50.34,50.28,50.3,104132.0,45.6756,45.7119,45.6574,45.6756,104132.0
2020-05-04 10:15:00,50.31,50.39,50.31,50.37,155839.0,45.6846,45.7573,45.6846,45.7391,155839.0
2020-05-04 10:20:00,50.36,50.36,50.19,50.19,173795.0,45.7301,45.7301,45.5757,45.5757,173795.0
2020-05-04 10:25:00,50.18,50.23,50.16,50.22,99480.0,45.5666,45.612,45.5484,45.6029,99480.0
2020-05-04 10:30:00,50.21,50.21,50.16,50.2,244649.0,45.5938,45.5938,45.5484,45.5848,244649.0
2020-05-04 10:35:00,50.19,50.29,50.19,50.27,107386.0,45.5757,45.6665,45.5757,45.6483,107386.0
2020-05-04 10:40:00,50.28,50.33,50.26,50.32,46352.0,45.6574,45.7028,45.6392,45.6937,46352.0
2020-05-04 10:45:00,50.33,50.33,50.27,50.32,108882.0,45.7028,45.7028,45.6483,45.6937,108882.0
2020-05-04 10:50:00,50.32,50.33,50.24,50.3,82632.0,45.6937,45.7028,45.6211,45.6756,82632.0
2020-05-04 10:55:00,50.3,50.31,50.18,50.2,127632.0,45.6756,45.6846,45.5666,45.5848,127632.0
2020-05-04 11:00:00,50.2,50.22,50.18,50.2,80611.0,45.5848,45.6029,45.5666,45.5848,80611.0
2020-05-04 11:05:00,50.2,50.27,50.17,50.19,69020.0,45.5848,45.6483,45.5575,45.5757,69020.0
2020-05-04 11:10:00,50.2,50.28,50.19,50.22,60858.0,45.5848,45.6574,45.5757,45.6029,60858.0
2020-05-04 11:15:00,50.23,50.29,50.22,50.28,36780.0,45.612,45.6665,45.6029,45.6574,36780.0
2020-05-04 11:20:00,50.28,50.29,50.17,50.29,66515.0,45.6574,45.6665,45.5575,45.6665,66515.0
2020-05-04 11:25:00,50.28,50.28,50.17,50.17,291197.0,45.6574,45.6574,45.5575,45.5575,291197.0
2020-05-04 11:30:00,50.16,50.21,50.14,50.18,106969.0,45.5484,45.5938,45.5303,45.5666,106969.0
2020-05-04 11:35:00,50.19,50.26,50.17,50.26,89395.0,45.5757,45.6392,45.5575,45.6392,89395.0
2020-05-04 11:40:00,50.26,50.29,50.26,50.27,65887.0,45.6392,45.6665,45.6392,45.6483,65887.0
2020-05-04 11:45:00,50.27,50.29,50.25,50.29,34295.0,45.6483,45.6665,45.6302,45.6665,34295.0
2020-05-04 11:50:00,50.29,50.3,50.27,50.29,18763.0,45.6665,45.6756,45.6483,45.6665,18763.0
2020-05-04 11:55:00,50.29,50.3,50.21,50.22,33631.0,45.6665,45.6756,45.5938,45.6029,33631.0
2020-05-04 12:00:00,50.21,50.23,50.19,50.22,24443.0,45.5938,45.612,45.5757,45.6029,24443.0
2020-05-04 12:05:00,50.22,50.25,50.21,50.24,47090.0,45.6029,45.6302,45.5938,45.6211,47090.0
2020-05-04 12:10:00,50.24,50.25,50.19,50.19,22683.0,45.6211,45.6302,45.5757,45.5757,22683.0
2020-05-04 12:15:00,50.18,50.19,50.14,50.16,64337.0,45.5666,45.5757,45.5303,45.5484,64337.0
2020-05-04 12:20:00,50.16,50.22,50.14,50.22,36850.0,45.5484,45.6029,45.5303,45.6029,36850.0
2020-05-04 12:25:00,50.22,50.26,50.22,50.25,10746.0,45.6029,45.6392,45.6029,45.6302,10746.0
2020-05-04 12:30:00,50.25,50.27,50.2,50.21,28289.0,45.6302,45.6483,45.5848,45.5938,28289.0
2020-05-04 12:35:00,50.21,50.21,50.15,50.15,49122.0,45.5938,45.5938,45.5394,45.5394,49122.0
2020-05-04 12:40:00,50.15,50.16,50.13,50.16,47444.0,45.5394,45.5484,45.5212,45.5484,47444.0
2020-05-04 12:45:00,50.16,50.16,50.13,50.14,16732.0,45.5484,45.5484,45.5212,45.5303,16732.0
2020-05-04 12:50:00,50.14,50.16,50.12,50.13,8457.0,45.5303,45.5484,45.5121,45.5212,8457.0
2020-05-04 12:55:00,50.12,50.15,50.11,50.11,49558.0,45.5121,45.5394,45.503,45.503,49558.0
2020-05-04 13:00:00,50.11,50.16,50.11,50.15,18918.0,45.503,45.5484,45.503,45.5394,18918.0
2020-05-04 13:05:00,50.15,50.16,50.13,50.15,12715.0,45.5394,45.5484,45.5212,45.5394,12715.0
2020-05-04 13:10:00,50.16,50.16,50.09,50.12,12828.0,45.5484,45.5484,45.4849,45.5121,12828.0
2020-05-04 13:15:00,50.12,50.14,50.06,50.09,49322.0,45.5121,45.5303,45.4576,45.4849,49322.0
2020-05-04 13:20:00,50.08,50.11,50.07,50.1,11005.0,45.4758,45.503,45.4667,45.494,11005.0
2020-05-04 13:25:00,50.11,50.14,50.1,50.14,22756.0,45.503,45.5303,45.494,45.5303,22756.0
2020-05-04 13:30:00,50.14,50.22,50.14,50.22,27553.0,45.5303,45.6029,45.5303,45.6029,27553.0
2020-05-04 13:35:00,50.22,50.25,50.2,50.21,69729.0,45.6029,45.6302,45.5848,45.5938,69729.0
2020-05-04 13:40:00,50.22,50.23,50.2,50.22,7102.0,45.6029,45.612,45.5848,45.6029,7102.0
2020-05-04 13:45:00,50.22,50.28,50.22,50.27,15272.0,45.6029,45.6574,45.6029,45.6483,15272.0
2020-05-04 13:50:00,50.27,50.29,50.26,50.29,16721.0,45.6483,45.6665,45.6392,45.6665,16721.0
2020-05-04 13:55:00,50.29,50.31,50.28,50.29,85489.0,45.6665,45.6846,45.6574,45.6665,85489.0
2020-05-04 14:00:00,50.28,50.3,50.26,50.27,424732.0,45.6574,45.6756,45.6392,45.6483,424732.0
2020-05-04 14:05:00,50.27,50.29,50.25,50.26,179448.0,45.6483,45.6665,45.6302,45.6392,179448.0
2020-05-04 14:10:00,50.26,50.33,50.25,50.28,73968.0,45.6392,45.7028,45.6302,45.6574,73968.0
2020-05-04 14:15:00,50.28,50.31,50.26,50.29,13144.0,45.6574,45.6846,45.6392,45.6665,13144.0
2020-05-04 14:20:00,50.3,50.31,50.28,50.3,18617.0,45.6756,45.6846,45.6574,45.6756,18617.0
2020-05-04 14:25:00,50.3,50.31,50.26,50.27,140920.0,45.6756,45.6846,45.6392,45.6483,140920.0
2020-05-04 14:30:00,50.28,50.32,50.24,50.25,8340.0,45.6574,45.6937,45.6211,45.6302,8340.0
2020-05-04 14:35:00,50.25,50.25,50.19,50.2,26165.0,45.6302,45.6302,45.5757,45.5848,26165.0
2020-05-04 14:40:00,50.19,50.22,50.18,50.2,74235.0,45.5757,45.6029,45.5666,45.5848,74235.0
2020-05-04 14:45:00,50.2,50.27,50.2,50.27,19044.0,45.5848,45.6483,45.5848,45.6483,19044.0
2020-05-04 14:50:00,50.28,50.32,50.27,50.3,21033.0,45.6574,45.6937,45.6483,45.6756,21033.0
2020-05-04 14:55:00,50.3,50.39,50.3,50.37,46543.0,45.6756,45.7573,45.6756,45.7391,46543.0
2020-05-04 15:00:00,50.37,50.39,50.36,50.39,16727.0,45.7391,45.7573,45.7301,45.7573,16727.0
2020-05-04 15:05:00,50.38,50.39,50.35,50.37,120726.0,45.7482,45.7573,45.721,45.7391,120726.0
2020-05-04 15:10:00,50.38,50.43,50.38,50.42,48109.0,45.7482,45.7936,45.7482,45.7845,48109.0
2020-05-04 15:15:00,50.41,50.45,50.41,50.45,25118.0,45.7755,45.8118,45.7755,45.8118,25118.0
2020-05-04 15:20:00,50.45,50.46,50.43,50.44,26212.0,45.8118,45.8209,45.7936,45.8027,26212.0
2020-05-04 15:25:00,50.43,50.48,50.41,50.47,165632.0,45.7936,45.839,45.7755,45.8299,165632.0
2020-05-04 15:30:00,50.46,50.51,50.43,50.51,117885.0,45.8209,45.8663,45.7936,45.8663,117885.0
2020-05-04 15:35:00,50.5,50.5,50.43,50.43,166482.0,45.8572,45.8572,45.7936,45.7936,166482.0
2020-05-04 15:40:00,50.44,50.49,50.43,50.46,35882.0,45.8027,45.8481,45.7936,45.8209,35882.0
2020-05-04 15:45:00,50.46,50.5,50.44,50.47,69696.0,45.8209,45.8572,45.8027,45.8299,69696.0
2020-05-04 15:50:00,50.46,50.54,50.42,50.53,215945.0,45.8209,45.8935,45.7845,45.8844,215945.0
2020-05-04 15:55:00,50.53,50.63,50.53,50.62,303351.0,45.8844,45.9752,45.8844,45.9661,303351.0
2020-05-05 09:30:00,51.21,51.31,51.17,51.3,153962.0,46.5019,46.5927,46.4656,46.5836,153962.0
2020-05-05 09:35:00,51.29,51.31,51.27,51.28,86218.0,46.5746,46.5927,46.5564,46.5655,86218.0
2020-05-05 09:40:00,51.29,51.32,51.26,51.31,23123.0,46.5746,46.6018,46.5473,46.5927,23123.0
2020-05-05 09:45:00,51.32,51.37,51.28,51.35,42874.0,46.6018,46.6472,46.5655,46.629,42874.0
2020-05-05 09:50:00,51.35,51.37,51.33,51.33,40863.0,46.629,46.6472,46.6109,46.6109,40863.0
2020-05-05 09:55:00,51.33,51.36,51.32,51.34,67313.0,46.6109,46.6381,46.6018,46.62,67313.0
2020-05-05 10:00:00,51.35,51.4,51.32,51.36,140348.0,46.629,46.6744,46.6018,46.6381,140348.0
2020-05-05 10:05:00,51.36,51.37,51.29,51.34,24812.0,46.6381,46.6472,46.5746,46.62,24812.0
2020-05-05 10:10:00,51.34,51.34,51.28,51.3,48819.0,46.62,46.62,46.5655,46.5836,48819.0
2020-05-05 10:15:00,51.3,51.36,51.3,51.35,51407.0,46.5836,46.6381,46.5836,46.629,51407.0
2020-05-05 10:20:00,51.36,51.37,51.27,51.28,86294.0,46.6381,46.6472,46.5564,46.5655,86294.0
2020-05-05 10:25:00,51.29,51.3,51.23,51.24,77579.0,46.5746,46.5836,46.5201,46.5291,77579.0
2020-05-05 10:30:00,51.24,51.27,51.21,51.23,54302.0,46.5291,46.5564,46.5019,46.5201,54302.0
2020-05-05 10:35:00,51.23,51.26,51.23,51.26,24666.0,46.5201,46.5473,46.5201,46.5473,24666.0
2020-05-05 10:40:00,51.26,51.27,51.2,51.22,36829.0,46.5473,46.5564,46.4928,46.511,36829.0
2020-05-05 10:45:00,51.23,51.25,51.16,51.18,55065.0,46.5201,46.5382,46.4565,46.4747,55065.0
2020-05-05 10:50:00,51.18,51.22,51.16,51.2,68096.0,46.4747,46.511,46.4565,46.4928,68096.0
2020-05-05 10:55:00,51.2,51.26,51.2,51.24,79067.0,46.4928,46.5473,46.4928,46.5291,79067.0
2020-05-05 11:00:00,51.24,51.27,51.22,51.26,36473.0,46.5291,46.5564,46.511,46.5473,36473.0
2020-05-05 11:05:00,51.25,51.27,51.21,51.27,44236.0,46.5382,46.5564,46.5019,46.5564,44236.0
2020-05-05 11:10:00,51.27,51.27,51.22,51.26,63204.0,46.5564,46.5564,46.511,46.5473,63204.0
2020-05-05 11:15:00,51.26,51.29,51.25,51.29,59577.0,46.5473,46.5746,46.5382,46.5746,59577.0
2020-05-05 11:20:00,51.29,51.37,51.28,51.37,68424.0,46.5746,46.6472,46.5655,46.6472,68424.0
2020-05-05 11:25:00,51.38,51.4,51.33,51.38,66270.0,46.6563,46.6744,46.6109,46.6563,66270.0
2020-05-05 11:30:00,51.38,51.41,51.36,51.39,148396.0,46.6563,46.6835,46.6381,46.6654,148396.0
2020-05-05 11:35:00,51.38,51.38,51.32,51.34,62499.0,46.6563,46.6563,46.6018,46.62,62499.0
2020-05-05 11:40:00,51.34,51.38,51.33,51.36,26852.0,46.62,46.6563,46.6109,46.6381,26852.0
2020-05-05 11:45:00,51.36,51.36,51.32,51.33,30740.0,46.6381,46.6381,46.6018,46.6109,30740.0
2020-05-05 11:50:00,51.34,51.35,51.31,51.33,40652.0,46.62,46.629,46.5927,46.6109,40652.0
2020-05-05 11:55:00,51.33,51.34,51.31,51.34,35005.0,46.6109,46.62,46.5927,46.62,35005.0
2020-05-05 12:00:00,51.34,51.37,51.33,51.37,31863.0,46.62,46.6472,46.6109,46.6472,31863.0
2020-05-05 12:05:00,51.37,51.38,51.34,51.34,40566.0,46.6472,46.6563,46.62,46.62,40566.0
2020-05-05 12:10:00,51.33,51.38,51.32,51.36,44956.0,46.6109,46.6563,46.6018,46.6381,44956.0
2020-05-05 12:15:00,51.35,51.36,51.32,51.33,50936.0,46.629,46.6381,46.6018,46.6109,50936.0
2020-05-05 12:20:00,51.33,51.34,51.3,51.31,58574.0,46.6109,46.62,46.5836,46.5927,58574.0
2020-05-05 12:25:00,51.31,51.31,51.27,51.29,81577.0,46.5927,46.5927,46.5564,46.5746,81577.0
2020-05-05 12:30:00,51.29,51.3,51.26,51.26,31215.0,46.5746,46.5836,46.5473,46.5473,31215.0
2020-05-05 12:35:00,51.26,51.27,51.25,51.26,67060.0,46.5473,46.5564,46.5382,46.5473,67060.0
2020-05-05 12:40:00,51.25,51.25,51.19,51.2,40005.0,46.5382,46.5382,46.4837,46.4928,40005.0
2020-05-05 12:45:00,51.2,51.24,51.2,51.23,18287.0,46.4928,46.5291,46.4928,46.5201,18287.0
2020-05-05 12:50:00,51.22,51.23,51.21,51.21,31754.0,46.511,46.5201,46.5019,46.5019,31754.0
2020-05-05 12:55:00,51.21,51.21,51.17,51.19,69531.0,46.5019,46.5019,46.4656,46.4837,69531.0
2020-05-05 13:00:00,51.19,51.21,51.17,51.17,64326.0,46.4837,46.5019,46.4656,46.4656,64326.0
2020-05-05 13:05:00,51.18,51.19,51.15,51.18,27934.0,46.4747,46.4837,46.4474,46.4747,27934.0
2020-05-05 13:10:00,51.18,51.19,51.14,51.17,67306.0,46.4747,46.4837,46.4383,46.4656,67306.0
2020-05-05 13:15:00,51.17,51.19,51.16,51.16,33044.0,46.4656,46.4837,46.4565,46.4565,33044.0
2020-05-05 13:20:00,51.16,51.17,51.13,51.15,60617.0,46.4565,46.4656,46.4293,46.4474,60617.0
2020-05-05 13:25:00,51.15,51.19,51.14,51.19,37481.0,46.4474,46.4837,46.4383,46.4837,37481.0
2020-05-05 13:30:00,51.19,51.2,51.16,51.18,20030.0,46.4837,46.4928,46.4565,46.4747,20030.0
2020-05-05 13:35:00,51.18,51.18,51.17,51.18,19576.0,46.4747,46.4747,46.4656,46.4747,19576.0
2020-05-05 13:40:00,51.17,51.18,51.15,51.17,21557.0,46.4656,46.4747,46.4474,46.4656,21557.0
2020-05-05 13:45:00,51.17,51.19,51.17,51.19,23740.0,46.4656,46.4837,46.4656,46.4837,23740.0
2020-05-05 13:50:00,51.18,51.21,51.17,51.21,43098.0,46.4747,46.5019,46.4656,46.5019,43098.0
2020-05-05 13:55:00,51.2,51.21,51.19,51.19,40860.0,46.4928,46.5019,46.4837,46.4837,40860.0
2020-05-05 14:00:00,51.18,51.18,51.14,51.16,17566.0,46.4747,46.4747,46.4383,46.4565,17566.0
2020-05-05 14:05:00,51.16,51.19,51.15,51.16,30210.0,46.4565,46.4837,46.4474,46.4565,30210.0
2020-05-05 14:10:00,51.15,51.19,51.13,51.19,35097.0,46.4474,46.4837,46.4293,46.4837,35097.0
2020-05-05 14:15:00,51.18,51.18,51.16,51.17,16125.0,46.4747,46.4747,46.4565,46.4656,16125.0
2020-05-05 14:20:00,51.18,51.18,51.14,51.18,23222.0,46.4747,46.4747,46.4383,46.4747,23222.0
2020-05-05 14:25:00,51.19,51.19,51.18,51.18,25228.0,46.4837,46.4837,46.4747,46.4747,25228.0
2020-05-05 14:30:00,51.19,51.22,51.17,51.18,43871.0,46.4837,46.511,46.4656,46.4747,43871.0
2020-05-05 14:35:00,51.19,51.2,51.17,51.2,28698.0,46.4837,46.4928,46.4656,46.4928,28698.0
2020-05-05 14:40:00,51.2,51.24,51.19,51.22,43143.0,46.4928,46.5291,46.4837,46.511,43143.0
2020-05-05 14:45:00,51.22,51.24,51.2,51.23,21312.0,46.511,46.5291,46.4928,46.5201,21312.0
2020-05-05 14:50:00,51.23,51.27,51.23,51.26,18257.0,46.5201,46.5564,46.5201,46.5473,18257.0
2020-05-05 14:55:00,51.26,51.28,51.26,51.28,20796.0,46.5473,46.5655,46.5473,46.5655,20796.0
2020-05-05 15:00:00,51.27,51.27,51.23,51.27,39610.0,46.5564,46.5564,46.5201,46.5564,39610.0
2020-05-05 15:05:00,51.27,51.28,51.25,51.27,34533.0,46.5564,46.5655,46.5382,46.5564,34533.0
2020-05-05 15:10:00,51.27,51.28,51.26,51.28,20204.0,46.5564,46.5655,46.5473,46.5655,20204.0
2020-05-05 15:15:00,51.27,51.27,51.13,51.14,482165.0,46.5564,46.5564,46.4293,46.4383,482165.0
2020-05-05 15:20:00,51.14,51.16,51.1,51.14,82655.0,46.4383,46.4565,46.402,46.4383,82655.0
2020-05-05 15:25:00,51.13,51.16,51.04,51.07,64749.0,46.4293,46.4565,46.3475,46.3748,64749.0
2020-05-05 15:30:00,51.06,51.08,50.98,51.0,105050.0,46.3657,46.3839,46.2931,46.3112,105050.0
2020-05-05 15:35:00,50.99,50.99,50.91,50.92,103564.0,46.3021,46.3021,46.2295,46.2386,103564.0
2020-05-05 15:40:00,50.92,50.96,50.88,50.96,164981.0,46.2386,46.2749,46.2022,46.2749,164981.0
2020-05-05 15:45:00,50.95,51.04,50.94,51.04,100337.0,46.2658,46.3475,46.2567,46.3475,100337.0
2020-05-05 15:50:00,51.04,51.18,51.04,51.12,131414.0,46.3475,46.4747,46.3475,46.4202,131414.0
2020-05-05 15:55:00,51.12,51.13,51.03,51.06,244944.0,46.4202,46.4293,46.3385,46.3657,244944.0
2020-05-06 09:30:00,51.49,51.5,51.41,51.41,46483.0,46.7562,46.7652,46.6835,46.6835,46483.0
2020-05-06 09:35:00,51.41,51.44,51.35,51.36,91191.0,46.6835,46.7108,46.629,46.6381,91191.0
2020-05-06 09:40:00,51.36,51.42,51.32,51.33,60933.0,46.6381,46.6926,46.6018,46.6109,60933.0
2020-05-06 09:45:00,51.35,51.38,51.32,51.32,61277.0,46.629,46.6563,46.6018,46.6018,61277.0
2020-05-06 09:50:00,51.32,51.34,51.25,51.25,195289.0,46.6018,46.62,46.5382,46.5382,195289.0
2020-05-06 09:55:00,51.25,51.26,51.14,51.17,179568.0,46.5382,46.5473,46.4383,46.4656,179568.0
2020-05-06 10:00:00,51.17,51.21,51.08,51.09,204315.0,46.4656,46.5019,46.3839,46.3929,204315.0
2020-05-06 10:05:00,51.09,51.09,50.95,50.95,156866.0,46.3929,46.3929,46.2658,46.2658,156866.0
2020-05-06 10:10:00,50.96,50.98,50.91,50.96,184918.0,46.2749,46.2931,46.2295,46.2749,184918.0
2020-05-06 10:15:00,50.97,51.05,50.94,51.04,398798.0,46.284,46.3566,46.2567,46.3475,398798.0
2020-05-06 10:20:00,51.03,51.08,51.0,51.06,75665.0,46.3385,46.3839,46.3112,46.3657,75665.0
2020-05-06 10:25:00,51.07,51.12,51.06,51.08,237341.0,46.3748,46.4202,46.3657,46.3839,237341.0
2020-05-06 10:30:00,51.09,51.12,51.07,51.09,35425.0,46.3929,46.4202,46.3748,46.3929,35425.0
2020-05-06 10:35:00,51.09,51.1,51.04,51.06,108452.0,46.3929,46.402,46.3475,46.3657,108452.0
2020-05-06 10:40:00,51.05,51.15,51.03,51.14,110364.0,46.3566,46.4474,46.3385,46.4383,110364.0
2020-05-06 10:45:00,51.14,51.21,51.13,51.18,162122.0,46.4383,46.5019,46.4293,46.4747,162122.0
2020-05-06 10:50:00,51.17,51.2,51.14,51.15,169938.0,46.4656,46.4928,46.4383,46.4474,169938.0
2020-05-06 10:55:00,51.14,51.17,51.09,51.1,46686.0,46.4383,46.4656,46.3929,46.402,46686.0
2020-05-06 11:00:00,51.09,51.14,51.08,51.09,88823.0,46.3929,46.4383,46.3839,46.3929,88823.0
2020-05-06 11:05:00,51.09,51.1,51.05,51.07,142485.0,46.3929,46.402,46.3566,46.3748,142485.0
2020-05-06 11:10:00,51.09,51.09,51.02,51.03,68225.0,46.3929,46.3929,46.3294,46.3385,68225.0
2020-05-06 11:15:00,51.02,51.05,50.99,51.0,36858.0,46.3294,46.3566,46.3021,46.3112,36858.0
2020-05-06 11:20:00,51.0,51.01,50.96,50.97,117700.0,46.3112,46.3203,46.2749,46.284,117700.0
2020-05-06 11:25:00,50.97,51.03,50.95,51.03,205822.0,46.284,46.3385,46.2658,46.3385,205822.0
2020-05-06 11:30:00,51.02,51.04,50.99,51.02,91653.0,46.3294,46.3475,46.3021,46.3294,91653.0
2020-05-06 11:35:00,51.02,51.04,50.97,51.03,208147.0,46.3294,46.3475,46.284,46.3385,208147.0
2020-05-06 11:40:00,51.02,51.03,50.96,50.97,30935.0,46.3294,46.3385,46.2749,46.284,30935.0
2020-05-06 11:45:00,50.96,51.0,50.93,50.93,38649.0,46.2749,46.3112,46.2476,46.2476,38649.0
2020-05-06 11:50:00,50.93,50.93,50.87,50.91,140258.0,46.2476,46.2476,46.1932,46.2295,140258.0
2020-05-06 11:55:00,50.91,50.96,50.91,50.95,88463.0,46.2295,46.2749,46.2295,46.2658,88463.0
2020-05-06 12:00:00,50.94,50.97,50.9,50.97,35727.0,46.2567,46.284,46.2204,46.284,35727.0
2020-05-06 12:05:00,50.96,50.96,50.87,50.88,70484.0,46.2749,46.2749,46.1932,46.2022,70484.0
2020-05-06 12:10:00,50.88,50.9,50.85,50.87,26192.0,46.2022,46.2204,46.175,46.1932,26192.0
2020-05-06 12:15:00,50.89,50.96,50.89,50.95,57631.0,46.2113,46.2749,46.2113,46.2658,57631.0
2020-05-06 12:20:00,50.94,50.94,50.9,50.94,28351.0,46.2567,46.2567,46.2204,46.2567,28351.0
2020-05-06 12:25:00,50.95,50.95,50.91,50.92,60017.0,46.2658,46.2658,46.2295,46.2386,60017.0
2020-05-06 12:30:00,50.93,50.94,50.91,50.93,69395.0,46.2476,46.2567,46.2295,46.2476,69395.0
2020-05-06 12:35:00,50.93,51.01,50.93,50.99,118257.0,46.2476,46.3203,46.2476,46.3021,118257.0
2020-05-06 12:40:00,50.98,50.99,50.94,50.96,101528.0,46.2931,46.3021,46.2567,46.2749,101528.0
2020-05-06 12:45:00,50.97,51.02,50.96,50.98,18811.0,46.284,46.3294,46.2749,46.2931,18811.0
2020-05-06 12:50:00,50.98,51.01,50.98,50.98,5251.0,46.2931,46.3203,46.2931,46.2931,5251.0
2020-05-06 12:55:00,50.98,51.0,50.96,50.97,31041.0,46.2931,46.3112,46.2749,46.284,31041.0
2020-05-06 13:00:00,50.97,50.99,50.9,50.93,24598.0,46.284,46.3021,46.2204,46.2476,24598.0
2020-05-06 13:05:00,50.92,50.95,50.91,50.95,13493.0,46.2386,46.2658,46.2295,46.2658,13493.0
2020-05-06 13:10:00,50.94,50.95,50.92,50.94,16399.0,46.2567,46.2658,46.2386,46.2567,16399.0
2020-05-06 13:15:00,50.94,50.96,50.92,50.96,15381.0,46.2567,46.2749,46.2386,46.2749,15381.0
2020-05-06 13:20:00,50.97,50.98,50.88,50.92,25583.0,46.284,46.2931,46.2022,46.2386,25583.0
2020-05-06 13:25:00,50.93,50.99,50.92,50.98,16275.0,46.2476,46.3021,46.2386,46.2931,16275.0
2020-05-06 13:30:00,50.98,51.0,50.96,50.98,16160.0,46.2931,46.3112,46.2749,46.2931,16160.0
2020-05-06 13:35:00,50.98,51.04,50.96,51.02,16912.0,46.2931,46.3475,46.2749,46.3294,16912.0
2020-05-06 13:40:00,51.02,51.02,51.0,51.01,24135.0,46.3294,46.3294,46.3112,46.3203,24135.0
2020-05-06 13:45:00,51.02,51.05,50.99,51.0,24239.0,46.3294,46.3566,46.3021,46.3112,24239.0
2020-05-06 13:50:00,51.0,51.04,50.99,51.01,17543.0,46.3112,46.3475,46.3021,46.3203,17543.0
2020-05-06 13:55:00,51.02,51.03,50.98,50.99,6096.0,46.3294,46.3385,46.2931,46.3021,6096.0
2020-05-06 14:00:00,50.98,50.98,50.91,50.96,30604.0,46.2931,46.2931,46.2295,46.2749,30604.0
2020-05-06 14:05:00,50.96,50.96,50.94,50.95,20059.0,46.2749,46.2749,46.2567,46.2658,20059.0
2020-05-06 14:10:00,50.95,50.96,50.88,50.91,11480.0,46.2658,46.2749,46.2022,46.2295,11480.0
2020-05-06 14:15:00,50.92,50.96,50.91,50.94,10671.0,46.2386,46.2749,46.2295,46.2567,10671.0
2020-05-06 14:20:00,50.94,50.97,50.93,50.96,9390.0,46.2567,46.284,46.2476,46.2749,9390.0
2020-05-06 14:25:00,50.96,50.97,50.93,50.93,14267.0,46.2749,46.284,46.2476,46.2476,14267.0
2020-05-06 14:30:00,50.92,50.96,50.89,50.93,21359.0,46.2386,46.2749,46.2113,46.2476,21359.0
2020-05-06 14:35:00,50.93,50.93,50.89,50.92,22461.0,46.2476,46.2476,46.2113,46.2386,22461.0
2020-05-06 14:40:00,50.93,50.94,50.89,50.93,15556.0,46.2476,46.2567,46.2113,46.2476,15556.0
2020-05-06 14:45:00,50.93,50.97,50.92,50.96,48392.0,46.2476,46.284,46.2386,46.2749,48392.0
2020-05-06 14:50:00,50.95,50.95,50.91,50.93,34340.0,46.2658,46.2658,46.2295,46.2476,34340.0
2020-05-06 14:55:00,50.93,50.96,50.9,50.91,23212.0,46.2476,46.2749,46.2204,46.2295,23212.0
2020-05-06 15:00:00,50.92,50.96,50.92,50.96,15054.0,46.2386,46.2749,46.2386,46.2749,15054.0
2020-05-06 15:05:00,50.96,51.0,50.95,51.0,75851.0,46.2749,46.3112,46.2658,46.3112,75851.0
2020-05-06 15:10:00,50.99,51.01,50.96,50.98,11023.0,46.3021,46.3203,46.2749,46.2931,11023.0
2020-05-06 15:15:00,50.97,51.01,50.96,51.01,16287.0,46.284,46.3203,46.2749,46.3203,16287.0
2020-05-06 15:20:00,51.01,51.03,51.0,51.0,12976.0,46.3203,46.3385,46.3112,46.3112,12976.0
2020-05-06 15:25:00,51.01,51.03,50.97,50.98,26624.0,46.3203,46.3385,46.284,46.2931,26624.0
2020-05-06 15:30:00,50.97,50.97,50.85,50.86,16357.0,46.284,46.284,46.175,46.1841,16357.0
2020-05-06 15:35:00,50.86,50.87,50.83,50.85,64084.0,46.1841,46.1932,46.1568,46.175,64084.0
2020-05-06 15:40:00,50.86,50.86,50.78,50.84,201510.0,46.1841,46.1841,46.1114,46.1659,201510.0
2020-05-06 15:45:00,50.84,50.84,50.76,50.76,83318.0,46.1659,46.1659,46.0933,46.0933,83318.0
2020-05-06 15:50:00,50.76,50.82,50.73,50.77,188916.0,46.0933,46.1478,46.066,46.1024,188916.0
2020-05-06 15:55:00,50.77,50.78,50.71,50.72,237785.0,46.1024,46.1114,46.0479,46.057,237785.0
2020-05-07 09:30:00,51.48,51.54,51.47,51.51,95407.0,46.7471,46.8016,46.738,46.7743,95407.0
2020-05-07 09:35:00,51.52,51.55,51.46,51.53,110577.0,46.7834,46.8106,46.7289,46.7925,110577.0
2020-05-07 09:40:00,51.53,51.56,51.51,51.55,66665.0,46.7925,46.8197,46.7743,46.8106,66665.0
2020-05-07 09:45:00,51.54,51.54,51.47,51.49,303106.0,46.8016,46.8016,46.738,46.7562,303106.0
2020-05-07 09:50:00,51.5,51.54,51.46,51.54,74861.0,46.7652,46.8016,46.7289,46.8016,74861.0
2020-05-07 09:55:00,51.54,51.55,51.47,51.48,160721.0,46.8016,46.8106,46.738,46.7471,160721.0
2020-05-07 10:00:00,51.48,51.5,51.45,51.48,95205.0,46.7471,46.7652,46.7198,46.7471,95205.0
2020-05-07 10:05:00,51.49,51.49,51.41,51.45,81239.0,46.7562,46.7562,46.6835,46.7198,81239.0
2020-05-07 10:10:00,51.45,51.46,51.36,51.38,122961.0,46.7198,46.7289,46.6381,46.6563,122961.0
2020-05-07 10:15:00,51.38,51.39,51.34,51.36,32746.0,46.6563,46.6654,46.62,46.6381,32746.0
2020-05-07 10:20:00,51.35,51.37,51.31,51.33,44075.0,46.629,46.6472,46.5927,46.6109,44075.0
2020-05-07 10:25:00,51.32,51.36,51.29,51.33,76760.0,46.6018,46.6381,46.5746,46.6109,76760.0
2020-05-07 10:30:00,51.33,51.39,51.31,51.37,57135.0,46.6109,46.6654,46.5927,46.6472,57135.0
2020-05-07 10:35:00,51.37,51.38,51.33,51.35,43311.0,46.6472,46.6563,46.6109,46.629,43311.0
2020-05-07 10:40:00,51.35,51.41,51.35,51.37,41238.0,46.629,46.6835,46.629,46.6472,41238.0
2020-05-07 10:45:00,51.38,51.38,51.28,51.29,49047.0,46.6563,46.6563,46.5655,46.5746,49047.0
2020-05-07 10:50:00,51.29,51.3,51.25,51.26,192950.0,46.5746,46.5836,46.5382,46.5473,192950.0
2020-05-07 10:55:00,51.26,51.27,51.2,51.24,173491.0,46.5473,46.5564,46.4928,46.5291,173491.0
2020-05-07 11:00:00,51.25,51.31,51.24,51.3,118671.0,46.5382,46.5927,46.5291,46.5836,118671.0
2020-05-07 11:05:00,51.29,51.31,51.27,51.3,28377.0,46.5746,46.5927,46.5564,46.5836,28377.0
2020-05-07 11:10:00,51.3,51.33,51.3,51.32,42691.0,46.5836,46.6109,46.5836,46.6018,42691.0
2020-05-07 11:15:00,51.32,51.37,51.31,51.37,50074.0,46.6018,46.6472,46.5927,46.6472,50074.0
2020-05-07 11:20:00,51.37,51.37,51.34,51.36,26065.0,46.6472,46.6472,46.62,46.6381,26065.0
2020-05-07 11:25:00,51.36,51.39,51.35,51.39,70877.0,46.6381,46.6654,46.629,46.6654,70877.0
2020-05-07 11:30:00,51.39,51.41,51.37,51.39,72355.0,46.6654,46.6835,46.6472,46.6654,72355.0
2020-05-07 11:35:00,51.39,51.41,51.34,51.36,132095.0,46.6654,46.6835,46.62,46.6381,132095.0
2020-05-07 11:40:00,51.37,51.54,51.36,51.53,107042.0,46.6472,46.8016,46.6381,46.7925,107042.0
2020-05-07 11:45:00,51.53,51.56,51.52,51.54,95454.0,46.7925,46.8197,46.7834,46.8016,95454.0
2020-05-07 11:50:00,51.54,51.55,51.51,51.52,71823.0,46.8016,46.8106,46.7743,46.7834,71823.0
2020-05-07 11:55:00,51.52,51.55,51.52,51.54,46418.0,46.7834,46.8106,46.7834,46.8016,46418.0
2020-05-07 12:00:00,51.54,51.57,51.53,51.54,36602.0,46.8016,46.8288,46.7925,46.8016,36602.0
2020-05-07 12:05:00,51.54,51.55,51.52,51.54,170428.0,46.8016,46.8106,46.7834,46.8016,170428.0
2020-05-07 12:10:00,51.53,51.54,51.51,51.53,39705.0,46.7925,46.8016,46.7743,46.7925,39705.0
2020-05-07 12:15:00,51.53,51.56,51.52,51.52,49038.0,46.7925,46.8197,46.7834,46.7834,49038.0
2020-05-07 12:20:00,51.53,51.54,51.51,51.53,49555.0,46.7925,46.8016,46.7743,46.7925,49555.0
2020-05-07 12:25:00,51.53,51.56,51.52,51.53,33607.0,46.7925,46.8197,46.7834,46.7925,33607.0
2020-05-07 12:30:00,51.54,51.55,51.52,51.52,44960.0,46.8016,46.8106,46.7834,46.7834,44960.0
2020-05-07 12:35:00,51.52,51.53,51.48,51.49,44758.0,46.7834,46.7925,46.7471,46.7562,44758.0
2020-05-07 12:40:00,51.49,51.52,51.48,51.49,30989.0,46.7562,46.7834,46.7471,46.7562,30989.0
2020-05-07 12:45:00,51.5,51.55,51.5,51.51,52972.0,46.7652,46.8106,46.7652,46.7743,52972.0
2020-05-07 12:50:00,51.52,51.53,51.49,51.5,31574.0,46.7834,46.7925,46.7562,46.7652,31574.0
2020-05-07 12:55:00,51.51,51.56,51.5,51.55,76811.0,46.7743,46.8197,46.7652,46.8106,76811.0
2020-05-07 13:00:00,51.56,51.59,51.55,51.58,53634.0,46.8197,46.847,46.8106,46.8379,53634.0
2020-05-07 13:05:00,51.58,51.58,51.56,51.57,23352.0,46.8379,46.8379,46.8197,46.8288,23352.0
2020-05-07 13:10:00,51.57,51.58,51.56,51.56,14435.0,46.8288,46.8379,46.8197,46.8197,14435.0
2020-05-07 13:15:00,51.56,51.56,51.55,51.55,8459.0,46.8197,46.8197,46.8106,46.8106,8459.0
2020-05-07 13:20:00,51.55,51.58,51.53,51.54,22024.0,46.8106,46.8379,46.7925,46.8016,22024.0
2020-05-07 13:25:00,51.54,51.56,51.53,51.54,35353.0,46.8016,46.8197,46.7925,46.8016,35353.0
2020-05-07 13:30:00,51.54,51.55,51.53,51.55,10375.0,46.8016,46.8106,46.7925,46.8106,10375.0
2020-05-07 13:35:00,51.55,51.56,51.53,51.55,11963.0,46.8106,46.8197,46.7925,46.8106,11963.0
2020-05-07 13:40:00,51.55,51.56,51.53,51.54,6927.0,46.8106,46.8197,46.7925,46.8016,6927.0
2020-05-07 13:45:00,51.55,51.58,51.54,51.56,190843.0,46.8106,46.8379,46.8016,46.8197,190843.0
2020-05-07 13:50:00,51.55,51.57,51.51,51.54,75155.0,46.8106,46.8288,46.7743,46.8016,75155.0
2020-05-07 13:55:00,51.55,51.57,51.54,51.57,53259.0,46.8106,46.8288,46.8016,46.8288,53259.0
2020-05-07 14:00:00,51.56,51.57,51.53,51.54,26439.0,46.8197,46.8288,46.7925,46.8016,26439.0
2020-05-07 14:05:00,51.55,51.56,51.53,51.54,32388.0,46.8106,46.8197,46.7925,46.8016,32388.0
2020-05-07 14:10:00,51.55,51.58,51.54,51.55,56847.0,46.8106,46.8379,46.8016,46.8106,56847.0
2020-05-07 14:15:00,51.55,51.56,51.52,51.53,54280.0,46.8106,46.8197,46.7834,46.7925,54280.0
2020-05-07 14:20:00,51.53,51.53,51.46,51.47,55946.0,46.7925,46.7925,46.7289,46.738,55946.0
2020-05-07 14:25:00,51.47,51.49,51.46,51.48,83286.0,46.738,46.7562,46.7289,46.7471,83286.0
2020-05-07 14:30:00,51.48,51.5,51.48,51.48,65774.0,46.7471,46.7652,46.7471,46.7471,65774.0
2020-05-07 14:35:00,51.47,51.5,51.47,51.5,10497.0,46.738,46.7652,46.738,46.7652,10497.0
2020-05-07 14:40:00,51.5,51.5,51.47,51.47,16711.0,46.7652,46.7652,46.738,46.738,16711.0
2020-05-07 14:45:00,51.47,51.49,51.44,51.48,29783.0,46.738,46.7562,46.7108,46.7471,29783.0
2020-05-07 14:50:00,51.48,51.5,51.45,51.49,9086.0,46.7471,46.7652,46.7198,46.7562,9086.0
2020-05-07 14:55:00,51.48,51.5,51.47,51.5,42836.0,46.7471,46.7652,46.738,46.7652,42836.0
2020-05-07 15:00:00,51.49,51.49,51.43,51.45,113498.0,46.7562,46.7562,46.7017,46.7198,113498.0
2020-05-07 15:05:00,51.45,51.51,51.45,51.5,64451.0,46.7198,46.7743,46.7198,46.7652,64451.0
2020-05-07 15:10:00,51.5,51.51,51.49,51.49,53531.0,46.7652,46.7743,46.7562,46.7562,53531.0
2020-05-07 15:15:00,51.49,51.5,51.42,51.45,56050.0,46.7562,46.7652,46.6926,46.7198,56050.0
2020-05-07 15:20:00,51.44,51.49,51.44,51.48,20202.0,46.7108,46.7562,46.7108,46.7471,20202.0
2020-05-07 15:25:00,51.48,51.5,51.48,51.5,8733.0,46.7471,46.7652,46.7471,46.7652,8733.0
2020-05-07 15:30:00,51.5,51.5,51.45,51.48,68395.0,46.7652,46.7652,46.7198,46.7471,68395.0
2020-05-07 15:35:00,51.48,51.49,51.44,51.46,31259.0,46.7471,46.7562,46.7108,46.7289,31259.0
2020-05-07 15:40:00,51.45,51.46,51.44,51.45,54523.0,46.7198,46.7289,46.7108,46.7198,54523.0
2020-05-07 15:45:00,51.46,51.48,51.43,51.43,111599.0,46.7289,46.7471,46.7017,46.7017,111599.0
2020-05-07 15:50:00,51.43,51.48,51.43,51.48,105474.0,46.7017,46.7471,46.7017,46.7471,105474.0
2020-05-07 15:55:00,51.48,51.5,51.45,51.48,332717.0,46.7471,46.7652,46.7198,46.7471,332717.0
2020-05-08 09:30:00,52.19,52.19,52.12,52.13,385938.0,47.3918,47.3918,47.3282,47.3373,385938.0
2020-05-08 09:35:00,52.14,52.16,52.08,52.14,100597.0,47.3464,47.3646,47.2919,47.3464,100597.0
2020-05-08 09:40:00,52.15,52.16,52.12,52.14,78870.0,47.3555,47.3646,47.3282,47.3464,78870.0
2020-05-08 09:45:00,52.14,52.19,52.13,52.17,51179.0,47.3464,47.3918,47.3373,47.3736,51179.0
2020-05-08 09:50:00,52.17,52.19,52.14,52.14,74027.0,47.3736,47.3918,47.3464,47.3464,74027.0
2020-05-08 09:55:00,52.15,52.18,52.14,52.16,67639.0,47.3555,47.3827,47.3464,47.3646,67639.0
2020-05-08 10:00:00,52.16,52.2,52.15,52.19,61105.0,47.3646,47.4009,47.3555,47.3918,61105.0
2020-05-08 10:05:00,52.19,52.22,52.18,52.18,50041.0,47.3918,47.419,47.3827,47.3827,50041.0
2020-05-08 10:10:00,52.18,52.23,52.17,52.23,104122.0,47.3827,47.4281,47.3736,47.4281,104122.0
2020-05-08 10:15:00,52.23,52.28,52.21,52.27,121102.0,47.4281,47.4735,47.41,47.4645,121102.0
2020-05-08 10:20:00,52.28,52.28,52.23,52.25,136691.0,47.4735,47.4735,47.4281,47.4463,136691.0
2020-05-08 10:25:00,52.25,52.26,52.2,52.21,61426.0,47.4463,47.4554,47.4009,47.41,61426.0
2020-05-08 10:30:00,52.21,52.25,52.19,52.25,52319.0,47.41,47.4463,47.3918,47.4463,52319.0
2020-05-08 10:35:00,52.25,52.28,52.24,52.27,29907.0,47.4463,47.4735,47.4372,47.4645,29907.0
2020-05-08 10:40:00,52.27,52.27,52.19,52.2,196303.0,47.4645,47.4645,47.3918,47.4009,196303.0
2020-05-08 10:45:00,52.21,52.22,52.18,52.21,89117.0,47.41,47.419,47.3827,47.41,89117.0
2020-05-08 10:50:00,52.22,52.23,52.2,52.22,38068.0,47.419,47.4281,47.4009,47.419,38068.0
2020-05-08 10:55:00,52.22,52.25,52.21,52.24,139238.0,47.419,47.4463,47.41,47.4372,139238.0
2020-05-08 11:00:00,52.24,52.27,52.21,52.23,154642.0,47.4372,47.4645,47.41,47.4281,154642.0
2020-05-08 11:05:00,52.23,52.29,52.23,52.28,47552.0,47.4281,47.4826,47.4281,47.4735,47552.0
2020-05-08 11:10:00,52.28,52.29,52.26,52.26,186784.0,47.4735,47.4826,47.4554,47.4554,186784.0
2020-05-08 11:15:00,52.26,52.29,52.25,52.28,225954.0,47.4554,47.4826,47.4463,47.4735,225954.0
2020-05-08 11:20:00,52.28,52.29,52.25,52.28,79448.0,47.4735,47.4826,47.4463,47.4735,79448.0
2020-05-08 11:25:00,52.29,52.3,52.27,52.28,72780.0,47.4826,47.4917,47.4645,47.4735,72780.0
2020-05-08 11:30:00,52.28,52.32,52.27,52.28,100637.0,47.4735,47.5099,47.4645,47.4735,100637.0
2020-05-08 11:35:00,52.28,52.3,52.27,52.28,46784.0,47.4735,47.4917,47.4645,47.4735,46784.0
2020-05-08 11:40:00,52.28,52.29,52.25,52.28,55779.0,47.4735,47.4826,47.4463,47.4735,55779.0
2020-05-08 11:45:00,52.28,52.29,52.26,52.27,42172.0,47.4735,47.4826,47.4554,47.4645,42172.0
2020-05-08 11:50:00,52.27,52.27,52.24,52.27,55909.0,47.4645,47.4645,47.4372,47.4645,55909.0
2020-05-08 11:55:00,52.27,52.29,52.25,52.27,52976.0,47.4645,47.4826,47.4463,47.4645,52976.0
2020-05-08 12:00:00,52.28,52.28,52.26,52.27,28966.0,47.4735,47.4735,47.4554,47.4645,28966.0
2020-05-08 12:05:00,52.27,52.28,52.24,52.25,30473.0,47.4645,47.4735,47.4372,47.4463,30473.0
2020-05-08 12:10:00,52.25,52.26,52.24,52.24,19911.0,47.4463,47.4554,47.4372,47.4372,19911.0
2020-05-08 12:15:00,52.24,52.24,52.21,52.23,15209.0,47.4372,47.4372,47.41,47.4281,15209.0
2020-05-08 12:20:00,52.23,52.24,52.22,52.23,14331.0,47.4281,47.4372,47.419,47.4281,14331.0
2020-05-08 12:25:00,52.23,52.24,52.22,52.23,23573.0,47.4281,47.4372,47.419,47.4281,23573.0
2020-05-08 12:30:00,52.23,52.24,52.23,52.23,16680.0,47.4281,47.4372,47.4281,47.4281,16680.0
2020-05-08 12:35:00,52.24,52.25,52.22,52.25,29482.0,47.4372,47.4463,47.419,47.4463,29482.0
2020-05-08 12:40:00,52.25,52.26,52.24,52.25,15523.0,47.4463,47.4554,47.4372,47.4463,15523.0
2020-05-08 12:45:00,52.25,52.25,52.21,52.21,24875.0,47.4463,47.4463,47.41,47.41,24875.0
2020-05-08 12:50:00,52.22,52.24,52.22,52.24,5545.0,47.419,47.4372,47.419,47.4372,5545.0
2020-05-08 12:55:00,52.23,52.25,52.23,52.24,12078.0,47.4281,47.4463,47.4281,47.4372,12078.0
2020-05-08 13:00:00,52.24,52.25,52.23,52.25,44157.0,47.4372,47.4463,47.4281,47.4463,44157.0
2020-05-08 13:05:00,52.24,52.25,52.19,52.2,23171.0,47.4372,47.4463,47.3918,47.4009,23171.0
2020-05-08 13:10:00,52.2,52.21,52.2,52.21,3577.0,47.4009,47.41,47.4009,47.41,3577.0
2020-05-08 13:15:00,52.21,52.21,52.19,52.2,21117.0,47.41,47.41,47.3918,47.4009,21117.0
2020-05-08 13:20:00,52.2,52.22,52.19,52.2,33237.0,47.4009,47.419,47.3918,47.4009,33237.0
2020-05-08 13:25:00,52.2,52.2,52.18,52.19,23626.0,47.4009,47.4009,47.3827,47.3918,23626.0
2020-05-08 13:30:00,52.2,52.2,52.18,52.2,35805.0,47.4009,47.4009,47.3827,47.4009,35805.0
2020-05-08 13:35:00,52.2,52.21,52.17,52.17,15034.0,47.4009,47.41,47.3736,47.3736,15034.0
2020-05-08 13:40:00,52.17,52.18,52.14,52.16,19124.0,47.3736,47.3827,47.3464,47.3646,19124.0
2020-05-08 13:45:00,52.16,52.17,52.13,52.14,29933.0,47.3646,47.3736,47.3373,47.3464,29933.0
2020-05-08 13:50:00,52.15,52.16,52.14,52.14,14872.0,47.3555,47.3646,47.3464,47.3464,14872.0
2020-05-08 13:55:00,52.15,52.17,52.14,52.17,14127.0,47.3555,47.3736,47.3464,47.3736,14127.0
2020-05-08 14:00:00,52.17,52.19,52.16,52.16,26529.0,47.3736,47.3918,47.3646,47.3646,26529.0
2020-05-08 14:05:00,52.17,52.18,52.14,52.16,46822.0,47.3736,47.3827,47.3464,47.3646,46822.0
2020-05-08 14:10:00,52.15,52.18,52.14,52.18,16533.0,47.3555,47.3827,47.3464,47.3827,16533.0
2020-05-08 14:15:00,52.18,52.2,52.17,52.17,30280.0,47.3827,47.4009,47.3736,47.3736,30280.0
2020-05-08 14:20:00,52.17,52.19,52.17,52.17,16941.0,47.3736,47.3918,47.3736,47.3736,16941.0
2020-05-08 14:25:00,52.17,52.19,52.17,52.18,7424.0,47.3736,47.3918,47.3736,47.3827,7424.0
2020-05-08 14:30:00,52.19,52.19,52.17,52.18,12983.0,47.3918,47.3918,47.3736,47.3827,12983.0
2020-05-08 14:35:00,52.18,52.19,52.15,52.16,28758.0,47.3827,47.3918,47.3555,47.3646,28758.0
2020-05-08 14:40:00,52.16,52.17,52.15,52.16,4719.0,47.3646,47.3736,47.3555,47.3646,4719.0
2020-05-08 14:45:00,52.16,52.2,52.16,52.19,16726.0,47.3646,47.4009,47.3646,47.3918,16726.0
2020-05-08 14:50:00,52.18,52.18,52.17,52.17,10356.0,47.3827,47.3827,47.3736,47.3736,10356.0
2020-05-08 14:55:00,52.17,52.18,52.16,52.17,31128.0,47.3736,47.3827,47.3646,47.3736,31128.0
2020-05-08 15:00:00,52.18,52.2,52.16,52.19,632091.0,47.3827,47.4009,47.3646,47.3918,632091.0
2020-05-08 15:05:00,52.18,52.18,52.14,52.15,84181.0,47.3827,47.3827,47.3464,47.3555,84181.0
2020-05-08 15:10:00,52.15,52.16,52.12,52.14,60651.0,47.3555,47.3646,47.3282,47.3464,60651.0
2020-05-08 15:15:00,52.15,52.15,52.13,52.15,33171.0,47.3555,47.3555,47.3373,47.3555,33171.0
2020-05-08 15:20:00,52.14,52.17,52.14,52.16,60936.0,47.3464,47.3736,47.3464,47.3646,60936.0
2020-05-08 15:25:00,52.16,52.19,52.16,52.18,125545.0,47.3646,47.3918,47.3646,47.3827,125545.0
2020-05-08 15:30:00,52.18,52.23,52.17,52.21,296658.0,47.3827,47.4281,47.3736,47.41,296658.0
2020-05-08 15:35:00,52.22,52.23,52.2,52.22,65802.0,47.419,47.4281,47.4009,47.419,65802.0
2020-05-08 15:40:00,52.22,52.25,52.22,52.25,85043.0,47.419,47.4463,47.419,47.4463,85043.0
2020-05-08 15:45:00,52.25,52.28,52.23,52.27,257065.0,47.4463,47.4735,47.4281,47.4645,257065.0
2020-05-08 15:50:00,52.27,52.31,52.26,52.3,319928.0,47.4645,47.5008,47.4554,47.4917,319928.0
2020-05-08 15:55:00,52.3,52.35,52.27,52.32,916777.0,47.4917,47.5371,47.4645,47.5099,916777.0
2020-05-11 09:30:00,52.66,52.7,52.62,52.67,101111.0,47.8186,47.8549,47.7823,47.8277,101111.0
2020-05-11 09:35:00,52.68,52.72,52.66,52.72,42294.0,47.8368,47.8731,47.8186,47.8731,42294.0
2020-05-11 09:40:00,52.72,52.75,52.7,52.75,72021.0,47.8731,47.9003,47.8549,47.9003,72021.0
2020-05-11 09:45:00,52.75,52.81,52.75,52.77,50890.0,47.9003,47.9548,47.9003,47.9185,50890.0
2020-05-11 09:50:00,52.77,52.82,52.77,52.8,49594.0,47.9185,47.9639,47.9185,47.9457,49594.0
2020-05-11 09:55:00,52.79,52.79,52.72,52.73,52363.0,47.9366,47.9366,47.8731,47.8822,52363.0
2020-05-11 10:00:00,52.73,52.82,52.72,52.81,58270.0,47.8822,47.9639,47.8731,47.9548,58270.0
2020-05-11 10:05:00,52.82,52.85,52.79,52.8,27215.0,47.9639,47.9911,47.9366,47.9457,27215.0
2020-05-11 10:10:00,52.8,52.82,52.75,52.75,80393.0,47.9457,47.9639,47.9003,47.9003,80393.0
2020-05-11 10:15:00,52.76,52.76,52.7,52.73,55655.0,47.9094,47.9094,47.8549,47.8822,55655.0
2020-05-11 10:20:00,52.73,52.77,52.72,52.73,112668.0,47.8822,47.9185,47.8731,47.8822,112668.0
2020-05-11 10:25:00,52.73,52.75,52.7,52.72,51324.0,47.8822,47.9003,47.8549,47.8731,51324.0
2020-05-11 10:30:00,52.73,52.77,52.69,52.77,119311.0,47.8822,47.9185,47.8458,47.9185,119311.0
2020-05-11 10:35:00,52.76,52.82,52.72,52.75,141214.0,47.9094,47.9639,47.8731,47.9003,141214.0
2020-05-11 10:40:00,52.75,52.75,52.72,52.73,16514.0,47.9003,47.9003,47.8731,47.8822,16514.0
2020-05-11 10:45:00,52.73,52.78,52.72,52.78,92830.0,47.8822,47.9276,47.8731,47.9276,92830.0
2020-05-11 10:50:00,52.77,52.78,52.74,52.75,59453.0,47.9185,47.9276,47.8912,47.9003,59453.0
2020-05-11 10:55:00,52.74,52.75,52.72,52.73,13061.0,47.8912,47.9003,47.8731,47.8822,13061.0
2020-05-11 11:00:00,52.73,52.75,52.69,52.7,47504.0,47.8822,47.9003,47.8458,47.8549,47504.0
2020-05-11 11:05:00,52.7,52.73,52.69,52.7,44008.0,47.8549,47.8822,47.8458,47.8549,44008.0
2020-05-11 11:10:00,52.69,52.71,52.62,52.66,72313.0,47.8458,47.864,47.7823,47.8186,72313.0
2020-05-11 11:15:00,52.67,52.71,52.66,52.7,51944.0,47.8277,47.864,47.8186,47.8549,51944.0
2020-05-11 11:20:00,52.7,52.71,52.67,52.68,18395.0,47.8549,47.864,47.8277,47.8368,18395.0
2020-05-11 11:25:00,52.68,52.7,52.65,52.7,56111.0,47.8368,47.8549,47.8095,47.8549,56111.0
2020-05-11 11:30:00,52.7,52.72,52.69,52.71,44118.0,47.8549,47.8731,47.8458,47.864,44118.0
2020-05-11 11:35:00,52.71,52.75,52.71,52.72,66090.0,47.864,47.9003,47.864,47.8731,66090.0
2020-05-11 11:40:00,52.72,52.72,52.69,52.71,30785.0,47.8731,47.8731,47.8458,47.864,30785.0
2020-05-11 11:45:00,52.71,52.71,52.68,52.69,39577.0,47.864,47.864,47.8368,47.8458,39577.0
2020-05-11 11:50:00,52.69,52.72,52.68,52.72,85691.0,47.8458,47.8731,47.8368,47.8731,85691.0
2020-05-11 11:55:00,52.72,52.75,52.7,52.73,34337.0,47.8731,47.9003,47.8549,47.8822,34337.0
2020-05-11 12:00:00,52.73,52.75,52.71,52.73,63815.0,47.8822,47.9003,47.864,47.8822,63815.0
2020-05-11 12:05:00,52.72,52.73,52.7,52.72,20511.0,47.8731,47.8822,47.8549,47.8731,20511.0
2020-05-11 12:10:00,52.72,52.73,52.7,52.71,16300.0,47.8731,47.8822,47.8549,47.864,16300.0
2020-05-11 12:15:00,52.71,52.76,52.69,52.76,31927.0,47.864,47.9094,47.8458,47.9094,31927.0
2020-05-11 12:20:00,52.76,52.8,52.75,52.79,54327.0,47.9094,47.9457,47.9003,47.9366,54327.0
2020-05-11 12:25:00,52.79,52.81,52.77,52.8,44744.0,47.9366,47.9548,47.9185,47.9457,44744.0
2020-05-11 12:30:00,52.81,52.83,52.8,52.83,37101.0,47.9548,47.973,47.9457,47.973,37101.0
2020-05-11 12:35:00,52.83,52.85,52.8,52.84,107234.0,47.973,47.9911,47.9457,47.982,107234.0
2020-05-11 12:40:00,52.84,52.84,52.82,52.83,16670.0,47.982,47.982,47.9639,47.973,16670.0
2020-05-11 12:45:00,52.83,52.84,52.8,52.8,23522.0,47.973,47.982,47.9457,47.9457,23522.0
2020-05-11 12:50:00,52.82,52.86,52.8,52.86,53922.0,47.9639,48.0002,47.9457,48.0002,53922.0
2020-05-11 12:55:00,52.86,52.86,52.83,52.84,147048.0,48.0002,48.0002,47.973,47.982,147048.0
2020-05-11 13:00:00,52.84,52.87,52.82,52.86,38903.0,47.982,48.0093,47.9639,48.0002,38903.0
2020-05-11 13:05:00,52.86,52.89,52.86,52.89,35920.0,48.0002,48.0275,48.0002,48.0275,35920.0
2020-05-11 13:10:00,52.9,52.9,52.87,52.87,12828.0,48.0365,48.0365,48.0093,48.0093,12828.0
2020-05-11 13:15:00,52.87,52.88,52.85,52.87,74935.0,48.0093,48.0184,47.9911,48.0093,74935.0
2020-05-11 13:20:00,52.88,52.88,52.87,52.88,67107.0,48.0184,48.0184,48.0093,48.0184,67107.0
2020-05-11 13:25:00,52.87,52.89,52.87,52.88,114177.0,48.0093,48.0275,48.0093,48.0184,114177.0
2020-05-11 13:30:00,52.88,52.9,52.87,52.88,29878.0,48.0184,48.0365,48.0093,48.0184,29878.0
2020-05-11 13:35:00,52.88,52.92,52.87,52.91,116610.0,48.0184,48.0547,48.0093,48.0456,116610.0
2020-05-11 13:40:00,52.91,52.91,52.87,52.88,13788.0,48.0456,48.0456,48.0093,48.0184,13788.0
2020-05-11 13:45:00,52.88,52.88,52.85,52.85,8105.0,48.0184,48.0184,47.9911,47.9911,8105.0
2020-05-11 13:50:00,52.84,52.85,52.82,52.84,72798.0,47.982,47.9911,47.9639,47.982,72798.0
2020-05-11 13:55:00,52.84,52.85,52.81,52.81,32819.0,47.982,47.9911,47.9548,47.9548,32819.0
2020-05-11 14:00:00,52.82,52.82,52.8,52.8,47880.0,47.9639,47.9639,47.9457,47.9457,47880.0
2020-05-11 14:05:00,52.79,52.8,52.77,52.79,20683.0,47.9366,47.9457,47.9185,47.9366,20683.0
2020-05-11 14:10:00,52.79,52.79,52.77,52.77,14727.0,47.9366,47.9366,47.9185,47.9185,14727.0
2020-05-11 14:15:00,52.76,52.78,52.75,52.78,7977.0,47.9094,47.9276,47.9003,47.9276,7977.0
2020-05-11 14:20:00,52.79,52.81,52.77,52.78,11866.0,47.9366,47.9548,47.9185,47.9276,11866.0
2020-05-11 14:25:00,52.78,52.79,52.72,52.74,55945.0,47.9276,47.9366,47.8731,47.8912,55945.0
2020-05-11 14:30:00,52.74,52.78,52.74,52.77,19523.0,47.8912,47.9276,47.8912,47.9185,19523.0
2020-05-11 14:35:00,52.78,52.8,52.76,52.79,18355.0,47.9276,47.9457,47.9094,47.9366,18355.0
2020-05-11 14:40:00,52.79,52.79,52.78,52.78,17448.0,47.9366,47.9366,47.9276,47.9276,17448.0
2020-05-11 14:45:00,52.78,52.79,52.76,52.78,107231.0,47.9276,47.9366,47.9094,47.9276,107231.0
2020-05-11 14:50:00,52.78,52.81,52.78,52.81,28477.0,47.9276,47.9548,47.9276,47.9548,28477.0
2020-05-11 14:55:00,52.81,52.81,52.79,52.8,11686.0,47.9548,47.9548,47.9366,47.9457,11686.0
2020-05-11 15:00:00,52.8,52.84,52.79,52.82,124093.0,47.9457,47.982,47.9366,47.9639,124093.0
2020-05-11 15:05:00,52.82,52.85,52.81,52.84,23474.0,47.9639,47.9911,47.9548,47.982,23474.0
2020-05-11 15:10:00,52.85,52.85,52.82,52.83,18806.0,47.9911,47.9911,47.9639,47.973,18806.0
2020-05-11 15:15:00,52.83,52.84,52.8,52.82,235561.0,47.973,47.982,47.9457,47.9639,235561.0
2020-05-11 15:20:00,52.82,52.82,52.79,52.8,37630.0,47.9639,47.9639,47.9366,47.9457,37630.0
2020-05-11 15:25:00,52.8,52.82,52.79,52.81,322720.0,47.9457,47.9639,47.9366,47.9548,322720.0
2020-05-11 15:30:00,52.81,52.83,52.78,52.8,229691.0,47.9548,47.973,47.9276,47.9457,229691.0
2020-05-11 15:35:00,52.8,52.85,52.8,52.85,299949.0,47.9457,47.9911,47.9457,47.9911,299949.0
2020-05-11 15:40:00,52.85,52.87,52.83,52.85,190866.0,47.9911,48.0093,47.973,47.9911,190866.0
2020-05-11 15:45:00,52.85,52.88,52.84,52.87,184680.0,47.9911,48.0184,47.982,48.0093,184680.0
2020-05-11 15:50:00,52.87,52.87,52.81,52.83,314526.0,48.0093,48.0093,47.9548,47.973,314526.0
2020-05-11 15:55:00,52.84,52.86,52.81,52.82,500771.0,47.982,48.0002,47.9548,47.9639,500771.0
2020-05-12 09:30:00,52.75,52.81,52.72,52.76,124179.0,47.9003,47.9548,47.8731,47.9094,124179.0
2020-05-12 09:35:00,52.76,52.76,52.73,52.73,59390.0,47.9094,47.9094,47.8822,47.8822,59390.0
2020-05-12 09:40:00,52.73,52.75,52.7,52.7,69946.0,47.8822,47.9003,47.8549,47.8549,69946.0
2020-05-12 09:45:00,52.71,52.71,52.62,52.63,116043.0,47.864,47.864,47.7823,47.7914,116043.0
2020-05-12 09:50:00,52.63,52.64,52.56,52.58,125631.0,47.7914,47.8004,47.7278,47.746,125631.0
2020-05-12 09:55:00,52.58,52.68,52.57,52.68,79288.0,47.746,47.8368,47.7369,47.8368,79288.0
2020-05-12 10:00:00,52.68,52.72,52.67,52.72,63317.0,47.8368,47.8731,47.8277,47.8731,63317.0
2020-05-12 10:05:00,52.71,52.72,52.69,52.7,72257.0,47.864,47.8731,47.8458,47.8549,72257.0
2020-05-12 10:10:00,52.7,52.72,52.67,52.71,342414.0,47.8549,47.8731,47.8277,47.864,342414.0
2020-05-12 10:15:00,52.72,52.77,52.71,52.77,56748.0,47.8731,47.9185,47.864,47.9185,56748.0
2020-05-12 10:20:00,52.76,52.77,52.74,52.76,42043.0,47.9094,47.9185,47.8912,47.9094,42043.0
2020-05-12 10:25:00,52.76,52.78,52.71,52.72,51288.0,47.9094,47.9276,47.864,47.8731,51288.0
2020-05-12 10:30:00,52.72,52.75,52.7,52.72,34898.0,47.8731,47.9003,47.8549,47.8731,34898.0
2020-05-12 10:35:00,52.72,52.75,52.71,52.74,15551.0,47.8731,47.9003,47.864,47.8912,15551.0
2020-05-12 10:40:00,52.73,52.76,52.72,52.74,60288.0,47.8822,47.9094,47.8731,47.8912,60288.0
2020-05-12 10:45:00,52.74,52.75,52.68,52.69,38200.0,47.8912,47.9003,47.8368,47.8458,38200.0
2020-05-12 10:50:00,52.7,52.73,52.67,52.73,209149.0,47.8549,47.8822,47.8277,47.8822,209149.0
2020-05-12 10:55:00,52.72,52.79,52.71,52.77,45957.0,47.8731,47.9366,47.864,47.9185,45957.0
2020-05-12 11:00:00,52.77,52.78,52.72,52.77,21897.0,47.9185,47.9276,47.8731,47.9185,21897.0
2020-05-12 11:05:00,52.77,52.8,52.75,52.8,35324.0,47.9185,47.9457,47.9003,47.9457,35324.0
2020-05-12 11:10:00,52.8,52.81,52.77,52.78,17230.0,47.9457,47.9548,47.9185,47.9276,17230.0
2020-05-12 11:15:00,52.79,52.79,52.76,52.77,19276.0,47.9366,47.9366,47.9094,47.9185,19276.0
2020-05-12 11:20:00,52.76,52.81,52.75,52.77,14845.0,47.9094,47.9548,47.9003,47.9185,14845.0
2020-05-12 11:25:00,52.77,52.79,52.74,52.75,49047.0,47.9185,47.9366,47.8912,47.9003,49047.0
2020-05-12 11:30:00,52.75,52.78,52.68,52.69,74145.0,47.9003,47.9276,47.8368,47.8458,74145.0
2020-05-12 11:35:00,52.69,52.72,52.69,52.71,45605.0,47.8458,47.8731,47.8458,47.864,45605.0
2020-05-12 11:40:00,52.71,52.72,52.7,52.71,31425.0,47.864,47.8731,47.8549,47.864,31425.0
2020-05-12 11:45:00,52.71,52.72,52.66,52.67,27531.0,47.864,47.8731,47.8186,47.8277,27531.0
2020-05-12 11:50:00,52.68,52.7,52.66,52.7,33448.0,47.8368,47.8549,47.8186,47.8549,33448.0
2020-05-12 11:55:00,52.7,52.72,52.69,52.72,26187.0,47.8549,47.8731,47.8458,47.8731,26187.0
2020-05-12 12:00:00,52.71,52.72,52.69,52.72,16753.0,47.864,47.8731,47.8458,47.8731,16753.0
2020-05-12 12:05:00,52.71,52.73,52.67,52.68,31419.0,47.864,47.8822,47.8277,47.8368,31419.0
2020-05-12 12:10:00,52.67,52.68,52.63,52.65,24151.0,47.8277,47.8368,47.7914,47.8095,24151.0
2020-05-12 12:15:00,52.66,52.66,52.62,52.66,17594.0,47.8186,47.8186,47.7823,47.8186,17594.0
2020-05-12 12:20:00,52.66,52.67,52.64,52.66,59985.0,47.8186,47.8277,47.8004,47.8186,59985.0
2020-05-12 12:25:00,52.66,52.68,52.65,52.66,24658.0,47.8186,47.8368,47.8095,47.8186,24658.0
2020-05-12 12:30:00,52.66,52.69,52.65,52.66,27810.0,47.8186,47.8458,47.8095,47.8186,27810.0
2020-05-12 12:35:00,52.66,52.66,52.64,52.65,15429.0,47.8186,47.8186,47.8004,47.8095,15429.0
2020-05-12 12:40:00,52.66,52.66,52.62,52.65,63992.0,47.8186,47.8186,47.7823,47.8095,63992.0
2020-05-12 12:45:00,52.65,52.67,52.64,52.66,54463.0,47.8095,47.8277,47.8004,47.8186,54463.0
2020-05-12 12:50:00,52.65,52.66,52.63,52.66,43638.0,47.8095,47.8186,47.7914,47.8186,43638.0
2020-05-12 12:55:00,52.66,52.7,52.65,52.68,28236.0,47.8186,47.8549,47.8095,47.8368,28236.0
2020-05-12 13:00:00,52.67,52.69,52.63,52.65,41280.0,47.8277,47.8458,47.7914,47.8095,41280.0
2020-05-12 13:05:00,52.65,52.68,52.65,52.66,23837.0,47.8095,47.8368,47.8095,47.8186,23837.0
2020-05-12 13:10:00,52.66,52.66,52.61,52.62,35890.0,47.8186,47.8186,47.7732,47.7823,35890.0
2020-05-12 13:15:00,52.63,52.64,52.59,52.6,43290.0,47.7914,47.8004,47.755,47.7641,43290.0
2020-05-12 13:20:00,52.6,52.62,52.56,52.57,106411.0,47.7641,47.7823,47.7278,47.7369,106411.0
2020-05-12 13:25:00,52.56,52.56,52.51,52.54,370287.0,47.7278,47.7278,47.6824,47.7096,370287.0
2020-05-12 13:30:00,52.54,52.57,52.52,52.55,50875.0,47.7096,47.7369,47.6915,47.7187,50875.0
2020-05-12 13:35:00,52.55,52.6,52.55,52.58,43170.0,47.7187,47.7641,47.7187,47.746,43170.0
2020-05-12 13:40:00,52.58,52.59,52.56,52.58,31460.0,47.746,47.755,47.7278,47.746,31460.0
2020-05-12 13:45:00,52.57,52.61,52.57,52.6,20470.0,47.7369,47.7732,47.7369,47.7641,20470.0
2020-05-12 13:50:00,52.59,52.62,52.59,52.62,47610.0,47.755,47.7823,47.755,47.7823,47610.0
2020-05-12 13:55:00,52.62,52.63,52.6,52.62,25650.0,47.7823,47.7914,47.7641,47.7823,25650.0
2020-05-12 14:00:00,52.61,52.63,52.58,52.59,26274.0,47.7732,47.7914,47.746,47.755,26274.0
2020-05-12 14:05:00,52.59,52.6,52.56,52.56,22852.0,47.755,47.7641,47.7278,47.7278,22852.0
2020-05-12 14:10:00,52.56,52.57,52.53,52.54,26492.0,47.7278,47.7369,47.7005,47.7096,26492.0
2020-05-12 14:15:00,52.53,52.55,52.49,52.52,40137.0,47.7005,47.7187,47.6642,47.6915,40137.0
2020-05-12 14:20:00,52.52,52.56,52.52,52.55,18051.0,47.6915,47.7278,47.6915,47.7187,18051.0
2020-05-12 14:25:00,52.54,52.55,52.53,52.53,30154.0,47.7096,47.7187,47.7005,47.7005,30154.0
2020-05-12 14:30:00,52.53,52.55,52.51,52.55,43487.0,47.7005,47.7187,47.6824,47.7187,43487.0
2020-05-12 14:35:00,52.55,52.58,52.52,52.57,54647.0,47.7187,47.746,47.6915,47.7369,54647.0
2020-05-12 14:40:00,52.56,52.57,52.49,52.53,84643.0,47.7278,47.7369,47.6642,47.7005,84643.0
2020-05-12 14:45:00,52.53,52.54,52.5,52.5,137698.0,47.7005,47.7096,47.6733,47.6733,137698.0
2020-05-12 14:50:00,52.5,52.54,52.48,52.54,29409.0,47.6733,47.7096,47.6551,47.7096,29409.0
2020-05-12 14:55:00,52.53,52.54,52.51,52.52,24585.0,47.7005,47.7096,47.6824,47.6915,24585.0
2020-05-12 15:00:00,52.52,52.52,52.49,52.5,34086.0,47.6915,47.6915,47.6642,47.6733,34086.0
2020-05-12 15:05:00,52.5,52.52,52.48,52.5,33117.0,47.6733,47.6915,47.6551,47.6733,33117.0
2020-05-12 15:10:00,52.5,52.51,52.43,52.43,221203.0,47.6733,47.6824,47.6097,47.6097,221203.0
2020-05-12 15:15:00,52.43,52.45,52.39,52.4,62485.0,47.6097,47.6279,47.5734,47.5825,62485.0
2020-05-12 15:20:00,52.4,52.42,52.39,52.4,127400.0,47.5825,47.6007,47.5734,47.5825,127400.0
2020-05-12 15:25:00,52.39,52.44,52.39,52.41,122891.0,47.5734,47.6188,47.5734,47.5916,122891.0
2020-05-12 15:30:00,52.41,52.44,52.39,52.41,408886.0,47.5916,47.6188,47.5734,47.5916,408886.0
2020-05-12 15:35:00,52.41,52.42,52.32,52.34,399567.0,47.5916,47.6007,47.5099,47.528,399567.0
2020-05-12 15:40:00,52.34,52.34,52.23,52.26,274501.0,47.528,47.528,47.4281,47.4554,274501.0
2020-05-12 15:45:00,52.26,52.31,52.24,52.26,208376.0,47.4554,47.5008,47.4372,47.4554,208376.0
2020-05-12 15:50:00,52.25,52.25,52.2,52.22,279599.0,47.4463,47.4463,47.4009,47.419,279599.0
2020-05-12 15:55:00,52.21,52.24,52.11,52.14,745190.0,47.41,47.4372,47.3192,47.3464,745190.0
2020-05-13 09:30:00,52.73,52.73,52.55,52.55,165709.0,47.8822,47.8822,47.7187,47.7187,165709.0
2020-05-13 09:35:00,52.55,52.59,52.49,52.58,123564.0,47.7187,47.755,47.6642,47.746,123564.0
2020-05-13 09:40:00,52.58,52.6,52.52,52.53,97167.0,47.746,47.7641,47.6915,47.7005,97167.0
2020-05-13 09:45:00,52.52,52.59,52.49,52.58,119523.0,47.6915,47.755,47.6642,47.746,119523.0
2020-05-13 09:50:00,52.58,52.61,52.53,52.56,105835.0,47.746,47.7732,47.7005,47.7278,105835.0
2020-05-13 09:55:00,52.56,52.62,52.53,52.6,40076.0,47.7278,47.7823,47.7005,47.7641,40076.0
2020-05-13 10:00:00,52.6,52.65,52.59,52.62,81840.0,47.7641,47.8095,47.755,47.7823,81840.0
2020-05-13 10:05:00,52.63,52.64,52.61,52.62,59272.0,47.7914,47.8004,47.7732,47.7823,59272.0
2020-05-13 10:10:00,52.61,52.63,52.58,52.58,30162.0,47.7732,47.7914,47.746,47.746,30162.0
2020-05-13 10:15:00,52.59,52.61,52.54,52.55,78486.0,47.755,47.7732,47.7096,47.7187,78486.0
2020-05-13 10:20:00,52.54,52.55,52.5,52.51,105756.0,47.7096,47.7187,47.6733,47.6824,105756.0
2020-05-13 10:25:00,52.51,52.6,52.49,52.6,79548.0,47.6824,47.7641,47.6642,47.7641,79548.0
2020-05-13 10:30:00,52.6,52.69,52.59,52.64,94559.0,47.7641,47.8458,47.755,47.8004,94559.0
2020-05-13 10:35:00,52.64,52.71,52.64,52.71,64418.0,47.8004,47.864,47.8004,47.864,64418.0
2020-05-13 10:40:00,52.72,52.74,52.67,52.68,190200.0,47.8731,47.8912,47.8277,47.8368,190200.0
2020-05-13 10:45:00,52.68,52.7,52.67,52.68,72847.0,47.8368,47.8549,47.8277,47.8368,72847.0
2020-05-13 10:50:00,52.69,52.73,52.67,52.7,29489.0,47.8458,47.8822,47.8277,47.8549,29489.0
2020-05-13 10:55:00,52.71,52.71,52.59,52.6,46290.0,47.864,47.864,47.755,47.7641,46290.0
2020-05-13 11:00:00,52.6,52.61,52.57,52.6,30362.0,47.7641,47.7732,47.7369,47.7641,30362.0
2020-05-13 11:05:00,52.61,52.62,52.56,52.57,34059.0,47.7732,47.7823,47.7278,47.7369,34059.0
2020-05-13 11:10:00,52.57,52.62,52.57,52.61,109315.0,47.7369,47.7823,47.7369,47.7732,109315.0
2020-05-13 11:15:00,52.62,52.64,52.54,52.54,85079.0,47.7823,47.8004,47.7096,47.7096,85079.0
2020-05-13 11:20:00,52.54,52.54,52.41,52.43,202414.0,47.7096,47.7096,47.5916,47.6097,202414.0
2020-05-13 11:25:00,52.42,52.48,52.4,52.47,141919.0,47.6007,47.6551,47.5825,47.6461,141919.0
2020-05-13 11:30:00,52.48,52.51,52.44,52.48,154518.0,47.6551,47.6824,47.6188,47.6551,154518.0
2020-05-13 11:35:00,52.48,52.49,52.43,52.48,60848.0,47.6551,47.6642,47.6097,47.6551,60848.0
2020-05-13 11:40:00,52.49,52.49,52.39,52.4,38649.0,47.6642,47.6642,47.5734,47.5825,38649.0
2020-05-13 11:45:00,52.39,52.39,52.32,52.32,29281.0,47.5734,47.5734,47.5099,47.5099,29281.0
2020-05-13 11:50:00,52.34,52.39,52.32,52.34,43263.0,47.528,47.5734,47.5099,47.528,43263.0
2020-05-13 11:55:00,52.34,52.37,52.29,52.37,67463.0,47.528,47.5553,47.4826,47.5553,67463.0
2020-05-13 12:00:00,52.36,52.37,52.27,52.28,27074.0,47.5462,47.5553,47.4645,47.4735,27074.0
2020-05-13 12:05:00,52.27,52.28,52.23,52.23,98438.0,47.4645,47.4735,47.4281,47.4281,98438.0
2020-05-13 12:10:00,52.23,52.27,52.2,52.22,98691.0,47.4281,47.4645,47.4009,47.419,98691.0
2020-05-13 12:15:00,52.21,52.26,52.16,52.18,330604.0,47.41,47.4554,47.3646,47.3827,330604.0
2020-05-13 12:20:00,52.18,52.28,52.18,52.23,38182.0,47.3827,47.4735,47.3827,47.4281,38182.0
2020-05-13 12:25:00,52.23,52.29,52.22,52.28,53756.0,47.4281,47.4826,47.419,47.4735,53756.0
2020-05-13 12:30:00,52.28,52.32,52.26,52.3,39954.0,47.4735,47.5099,47.4554,47.4917,39954.0
2020-05-13 12:35:00,52.3,52.34,52.27,52.34,42282.0,47.4917,47.528,47.4645,47.528,42282.0
2020-05-13 12:40:00,52.33,52.33,52.29,52.3,33921.0,47.5189,47.5189,47.4826,47.4917,33921.0
2020-05-13 12:45:00,52.31,52.37,52.3,52.37,139832.0,47.5008,47.5553,47.4917,47.5553,139832.0
2020-05-13 12:50:00,52.37,52.38,52.33,52.36,19902.0,47.5553,47.5643,47.5189,47.5462,19902.0
2020-05-13 12:55:00,52.37,52.38,52.31,52.36,153049.0,47.5553,47.5643,47.5008,47.5462,153049.0
2020-05-13 13:00:00,52.36,52.37,52.28,52.28,26330.0,47.5462,47.5553,47.4735,47.4735,26330.0
2020-05-13 13:05:00,52.29,52.31,52.25,52.3,36864.0,47.4826,47.5008,47.4463,47.4917,36864.0
2020-05-13 13:10:00,52.3,52.42,52.3,52.37,337914.0,47.4917,47.6007,47.4917,47.5553,337914.0
2020-05-13 13:15:00,52.37,52.43,52.33,52.39,46046.0,47.5553,47.6097,47.5189,47.5734,46046.0
2020-05-13 13:20:00,52.38,52.39,52.34,52.34,34397.0,47.5643,47.5734,47.528,47.528,34397.0
2020-05-13 13:25:00,52.34,52.4,52.32,52.38,19672.0,47.528,47.5825,47.5099,47.5643,19672.0
2020-05-13 13:30:00,52.38,52.38,52.33,52.34,21296.0,47.5643,47.5643,47.5189,47.528,21296.0
2020-05-13 13:35:00,52.35,52.36,52.33,52.36,30939.0,47.5371,47.5462,47.5189,47.5462,30939.0
2020-05-13 13:40:00,52.37,52.38,52.32,52.36,17711.0,47.5553,47.5643,47.5099,47.5462,17711.0
2020-05-13 13:45:00,52.35,52.37,52.33,52.35,35391.0,47.5371,47.5553,47.5189,47.5371,35391.0
2020-05-13 13:50:00,52.36,52.36,52.31,52.31,30977.0,47.5462,47.5462,47.5008,47.5008,30977.0
2020-05-13 13:55:00,52.32,52.33,52.31,52.31,56145.0,47.5099,47.5189,47.5008,47.5008,56145.0
2020-05-13 14:00:00,52.31,52.31,52.26,52.26,27774.0,47.5008,47.5008,47.4554,47.4554,27774.0
2020-05-13 14:05:00,52.26,52.32,52.26,52.32,64463.0,47.4554,47.5099,47.4554,47.5099,64463.0
2020-05-13 14:10:00,52.32,52.38,52.31,52.36,55287.0,47.5099,47.5643,47.5008,47.5462,55287.0
2020-05-13 14:15:00,52.36,52.4,52.35,52.36,73824.0,47.5462,47.5825,47.5371,47.5462,73824.0
2020-05-13 14:20:00,52.36,52.4,52.34,52.35,82729.0,47.5462,47.5825,47.528,47.5371,82729.0
2020-05-13 14:25:00,52.34,52.37,52.33,52.34,56540.0,47.528,47.5553,47.5189,47.528,56540.0
2020-05-13 14:30:00,52.34,52.35,52.32,52.33,43448.0,47.528,47.5371,47.5099,47.5189,43448.0
2020-05-13 14:35:00,52.32,52.38,52.31,52.36,109518.0,47.5099,47.5643,47.5008,47.5462,109518.0
2020-05-13 14:40:00,52.36,52.36,52.31,52.32,11528.0,47.5462,47.5462,47.5008,47.5099,11528.0
2020-05-13 14:45:00,52.32,52.35,52.31,52.34,44976.0,47.5099,47.5371,47.5008,47.528,44976.0
2020-05-13 14:50:00,52.34,52.35,52.31,52.32,18863.0,47.528,47.5371,47.5008,47.5099,18863.0
2020-05-13 14:55:00,52.33,52.35,52.29,52.29,79621.0,47.5189,47.5371,47.4826,47.4826,79621.0
2020-05-13 15:00:00,52.29,52.41,52.29,52.39,298806.0,47.4826,47.5916,47.4826,47.5734,298806.0
2020-05-13 15:05:00,52.39,52.4,52.32,52.34,161856.0,47.5734,47.5825,47.5099,47.528,161856.0
2020-05-13 15:10:00,52.35,52.37,52.3,52.32,29777.0,47.5371,47.5553,47.4917,47.5099,29777.0
2020-05-13 15:15:00,52.31,52.34,52.29,52.34,78927.0,47.5008,47.528,47.4826,47.528,78927.0
2020-05-13 15:20:00,52.35,52.36,52.28,52.28,105488.0,47.5371,47.5462,47.4735,47.4735,105488.0
2020-05-13 15:25:00,52.28,52.34,52.27,52.33,86547.0,47.4735,47.528,47.4645,47.5189,86547.0
2020-05-13 15:30:00,52.33,52.38,52.3,52.36,174424.0,47.5189,47.5643,47.4917,47.5462,174424.0
2020-05-13 15:35:00,52.36,52.39,52.31,52.33,153885.0,47.5462,47.5734,47.5008,47.5189,153885.0
2020-05-13 15:40:00,52.34,52.39,52.34,52.35,109389.0,47.528,47.5734,47.528,47.5371,109389.0
2020-05-13 15:45:00,52.36,52.42,52.32,52.41,244666.0,47.5462,47.6007,47.5099,47.5916,244666.0
2020-05-13 15:50:00,52.39,52.47,52.39,52.43,524901.0,47.5734,47.6461,47.5734,47.6097,524901.0
2020-05-13 15:55:00,52.43,52.43,52.38,52.38,949158.0,47.6097,47.6097,47.5643,47.5643,949158.0
2020-05-14 09:30:00,51.12,51.26,51.11,51.15,111893.0,46.4202,46.5473,46.4111,46.4474,111893.0
2020-05-14 09:35:00,51.16,51.22,51.1,51.11,248952.0,46.4565,46.511,46.402,46.4111,248952.0
2020-05-14 09:40:00,51.1,51.11,51.0,51.03,97754.0,46.402,46.4111,46.3112,46.3385,97754.0
2020-05-14 09:45:00,51.04,51.06,50.96,50.97,489059.0,46.3475,46.3657,46.2749,46.284,489059.0
2020-05-14 09:50:00,50.96,50.99,50.88,50.88,122588.0,46.2749,46.3021,46.2022,46.2022,122588.0
2020-05-14 09:55:00,50.88,50.93,50.86,50.89,112825.0,46.2022,46.2476,46.1841,46.2113,112825.0
2020-05-14 10:00:00,50.88,50.9,50.83,50.86,362885.0,46.2022,46.2204,46.1568,46.1841,362885.0
2020-05-14 10:05:00,50.87,50.97,50.87,50.97,218382.0,46.1932,46.284,46.1932,46.284,218382.0
2020-05-14 10:10:00,50.96,51.0,50.94,50.94,261643.0,46.2749,46.3112,46.2567,46.2567,261643.0
2020-05-14 10:15:00,50.94,50.97,50.9,50.94,100854.0,46.2567,46.284,46.2204,46.2567,100854.0
2020-05-14 10:20:00,50.94,50.98,50.91,50.98,41182.0,46.2567,46.2931,46.2295,46.2931,41182.0
2020-05-14 10:25:00,50.98,51.0,50.9,50.9,72283.0,46.2931,46.3112,46.2204,46.2204,72283.0
2020-05-14 10:30:00,50.91,50.97,50.91,50.96,81838.0,46.2295,46.284,46.2295,46.2749,81838.0
2020-05-14 10:35:00,50.95,51.11,50.95,51.09,129057.0,46.2658,46.4111,46.2658,46.3929,129057.0
2020-05-14 10:40:00,51.1,51.1,51.02,51.06,277188.0,46.402,46.402,46.3294,46.3657,277188.0
2020-05-14 10:45:00,51.07,51.16,51.04,51.16,104607.0,46.3748,46.4565,46.3475,46.4565,104607.0
2020-05-14 10:50:00,51.16,51.25,51.14,51.24,180096.0,46.4565,46.5382,46.4383,46.5291,180096.0
2020-05-14 10:55:00,51.24,51.24,51.16,51.2,227749.0,46.5291,46.5291,46.4565,46.4928,227749.0
2020-05-14 11:00:00,51.2,51.27,51.2,51.26,208651.0,46.4928,46.5564,46.4928,46.5473,208651.0
2020-05-14 11:05:00,51.26,51.37,51.25,51.33,261143.0,46.5473,46.6472,46.5382,46.6109,261143.0
2020-05-14 11:10:00,51.33,51.38,51.33,51.35,119061.0,46.6109,46.6563,46.6109,46.629,119061.0
2020-05-14 11:15:00,51.35,51.43,51.35,51.38,65222.0,46.629,46.7017,46.629,46.6563,65222.0
2020-05-14 11:20:00,51.38,51.39,51.3,51.31,94747.0,46.6563,46.6654,46.5836,46.5927,94747.0
2020-05-14 11:25:00,51.32,51.33,51.29,51.3,128949.0,46.6018,46.6109,46.5746,46.5836,128949.0
2020-05-14 11:30:00,51.3,51.36,51.28,51.3,62478.0,46.5836,46.6381,46.5655,46.5836,62478.0
2020-05-14 11:35:00,51.3,51.37,51.26,51.28,138274.0,46.5836,46.6472,46.5473,46.5655,138274.0
2020-05-14 11:40:00,51.27,51.31,51.24,51.31,77930.0,46.5564,46.5927,46.5291,46.5927,77930.0
2020-05-14 11:45:00,51.3,51.36,51.29,51.33,139271.0,46.5836,46.6381,46.5746,46.6109,139271.0
2020-05-14 11:50:00,51.32,51.43,51.31,51.43,46543.0,46.6018,46.7017,46.5927,46.7017,46543.0
2020-05-14 11:55:00,51.43,51.43,51.34,51.34,65092.0,46.7017,46.7017,46.62,46.62,65092.0
2020-05-14 12:00:00,51.35,51.41,51.32,51.36,59667.0,46.629,46.6835,46.6018,46.6381,59667.0
2020-05-14 12:05:00,51.35,51.37,51.31,51.32,33930.0,46.629,46.6472,46.5927,46.6018,33930.0
2020-05-14 12:10:00,51.33,51.38,51.31,51.34,29782.0,46.6109,46.6563,46.5927,46.62,29782.0
2020-05-14 12:15:00,51.34,51.38,51.34,51.34,50441.0,46.62,46.6563,46.62,46.62,50441.0
2020-05-14 12:20:00,51.35,51.44,51.34,51.43,34991.0,46.629,46.7108,46.62,46.7017,34991.0
2020-05-14 12:25:00,51.43,51.43,51.35,51.37,81208.0,46.7017,46.7017,46.629,46.6472,81208.0
2020-05-14 12:30:00,51.37,51.4,51.36,51.38,38102.0,46.6472,46.6744,46.6381,46.6563,38102.0
2020-05-14 12:35:00,51.39,51.41,51.37,51.38,43637.0,46.6654,46.6835,46.6472,46.6563,43637.0
2020-05-14 12:40:00,51.37,51.39,51.34,51.35,60340.0,46.6472,46.6654,46.62,46.629,60340.0
2020-05-14 12:45:00,51.35,51.36,51.32,51.32,27922.0,46.629,46.6381,46.6018,46.6018,27922.0
2020-05-14 12:50:00,51.33,51.47,51.31,51.47,50695.0,46.6109,46.738,46.5927,46.738,50695.0
2020-05-14 12:55:00,51.46,51.49,51.44,51.46,59960.0,46.7289,46.7562,46.7108,46.7289,59960.0
2020-05-14 13:00:00,51.46,51.48,51.43,51.43,30949.0,46.7289,46.7471,46.7017,46.7017,30949.0
2020-05-14 13:05:00,51.43,51.46,51.42,51.45,16121.0,46.7017,46.7289,46.6926,46.7198,16121.0
2020-05-14 13:10:00,51.45,51.47,51.43,51.44,58698.0,46.7198,46.738,46.7017,46.7108,58698.0
2020-05-14 13:15:00,51.44,51.46,51.43,51.45,22575.0,46.7108,46.7289,46.7017,46.7198,22575.0
2020-05-14 13:20:00,51.45,51.48,51.45,51.47,45221.0,46.7198,46.7471,46.7198,46.738,45221.0
2020-05-14 13:25:00,51.48,51.54,51.48,51.54,62415.0,46.7471,46.8016,46.7471,46.8016,62415.0
2020-05-14 13:30:00,51.54,51.57,51.52,51.53,24149.0,46.8016,46.8288,46.7834,46.7925,24149.0
2020-05-14 13:35:00,51.52,51.54,51.5,51.51,46832.0,46.7834,46.8016,46.7652,46.7743,46832.0
2020-05-14 13:40:00,51.51,51.51,51.44,51.45,430795.0,46.7743,46.7743,46.7108,46.7198,430795.0
2020-05-14 13:45:00,51.45,51.48,51.44,51.47,68152.0,46.7198,46.7471,46.7108,46.738,68152.0
2020-05-14 13:50:00,51.47,51.48,51.44,51.45,44540.0,46.738,46.7471,46.7108,46.7198,44540.0
2020-05-14 13:55:00,51.45,51.48,51.42,51.42,85155.0,46.7198,46.7471,46.6926,46.6926,85155.0
2020-05-14 14:00:00,51.42,51.44,51.4,51.43,98862.0,46.6926,46.7108,46.6744,46.7017,98862.0
2020-05-14 14:05:00,51.43,51.43,51.39,51.42,84974.0,46.7017,46.7017,46.6654,46.6926,84974.0
2020-05-14 14:10:00,51.42,51.45,51.42,51.45,122428.0,46.6926,46.7198,46.6926,46.7198,122428.0
2020-05-14 14:15:00,51.44,51.49,51.44,51.49,157819.0,46.7108,46.7562,46.7108,46.7562,157819.0
2020-05-14 14:20:00,51.5,51.54,51.49,51.53,75223.0,46.7652,46.8016,46.7562,46.7925,75223.0
2020-05-14 14:25:00,51.53,51.54,51.51,51.53,43610.0,46.7925,46.8016,46.7743,46.7925,43610.0
2020-05-14 14:30:00,51.53,51.53,51.47,51.48,163832.0,46.7925,46.7925,46.738,46.7471,163832.0
2020-05-14 14:35:00,51.48,51.49,51.41,51.42,36495.0,46.7471,46.7562,46.6835,46.6926,36495.0
2020-05-14 14:40:00,51.42,51.44,51.38,51.42,67190.0,46.6926,46.7108,46.6563,46.6926,67190.0
2020-05-14 14:45:00,51.42,51.45,51.4,51.42,135359.0,46.6926,46.7198,46.6744,46.6926,135359.0
2020-05-14 14:50:00,51.42,51.48,51.41,51.47,36145.0,46.6926,46.7471,46.6835,46.738,36145.0
2020-05-14 14:55:00,51.48,51.5,51.45,51.49,41202.0,46.7471,46.7652,46.7198,46.7562,41202.0
2020-05-14 15:00:00,51.49,51.55,51.47,51.54,66781.0,46.7562,46.8106,46.738,46.8016,66781.0
2020-05-14 15:05:00,51.54,51.59,51.52,51.57,104202.0,46.8016,46.847,46.7834,46.8288,104202.0
2020-05-14 15:10:00,51.57,51.57,51.53,51.56,120007.0,46.8288,46.8288,46.7925,46.8197,120007.0
2020-05-14 15:15:00,51.57,51.6,51.56,51.58,100153.0,46.8288,46.856,46.8197,46.8379,100153.0
2020-05-14 15:20:00,51.58,51.62,51.56,51.61,118280.0,46.8379,46.8742,46.8197,46.8651,118280.0
2020-05-14 15:25:00,51.61,51.63,51.58,51.6,201706.0,46.8651,46.8833,46.8379,46.856,201706.0
2020-05-14 15:30:00,51.61,51.63,51.56,51.56,68761.0,46.8651,46.8833,46.8197,46.8197,68761.0
2020-05-14 15:35:00,51.55,51.58,51.52,51.55,75190.0,46.8106,46.8379,46.7834,46.8106,75190.0
2020-05-14 15:40:00,51.54,51.58,51.52,51.57,112091.0,46.8016,46.8379,46.7834,46.8288,112091.0
2020-05-14 15:45:00,51.57,51.62,51.57,51.6,139017.0,46.8288,46.8742,46.8288,46.856,139017.0
2020-05-14 15:50:00,51.6,51.67,51.59,51.66,267717.0,46.856,46.9196,46.847,46.9105,267717.0
2020-05-14 15:55:00,51.66,51.66,51.61,51.63,178933.0,46.9105,46.9105,46.8651,46.8833,178933.0
2020-05-15 09:30:00,51.62,51.7,51.59,51.6,81881.0,46.8742,46.9469,46.847,46.856,81881.0
2020-05-15 09:35:00,51.6,51.68,51.56,51.68,175355.0,46.856,46.9287,46.8197,46.9287,175355.0
2020-05-15 09:40:00,51.69,51.76,51.66,51.75,83083.0,46.9378,47.0013,46.9105,46.9923,83083.0
2020-05-15 09:45:00,51.75,51.75,51.7,51.74,53125.0,46.9923,46.9923,46.9469,46.9832,53125.0
2020-05-15 09:50:00,51.75,51.8,51.73,51.79,53144.0,46.9923,47.0377,46.9741,47.0286,53144.0
2020-05-15 09:55:00,51.79,51.79,51.74,51.74,89773.0,47.0286,47.0286,46.9832,46.9832,89773.0
2020-05-15 10:00:00,51.75,51.77,51.66,51.66,76982.0,46.9923,47.0104,46.9105,46.9105,76982.0
2020-05-15 10:05:00,51.67,51.71,51.67,51.7,58076.0,46.9196,46.9559,46.9196,46.9469,58076.0
2020-05-15 10:10:00,51.7,51.83,51.69,51.82,255625.0,46.9469,47.0649,46.9378,47.0558,255625.0
2020-05-15 10:15:00,51.81,51.86,51.77,51.77,141183.0,47.0467,47.0921,47.0104,47.0104,141183.0
2020-05-15 10:20:00,51.77,51.8,51.72,51.72,45836.0,47.0104,47.0377,46.965,46.965,45836.0
2020-05-15 10:25:00,51.71,51.75,51.69,51.71,100694.0,46.9559,46.9923,46.9378,46.9559,100694.0
2020-05-15 10:30:00,51.7,51.71,51.65,51.65,62168.0,46.9469,46.9559,46.9015,46.9015,62168.0
2020-05-15 10:35:00,51.65,51.72,51.62,51.67,76276.0,46.9015,46.965,46.8742,46.9196,76276.0
2020-05-15 10:40:00,51.68,51.69,51.64,51.67,42305.0,46.9287,46.9378,46.8924,46.9196,42305.0
2020-05-15 10:45:00,51.66,51.68,51.62,51.62,73962.0,46.9105,46.9287,46.8742,46.8742,73962.0
2020-05-15 10:50:00,51.62,51.62,51.5,51.5,51985.0,46.8742,46.8742,46.7652,46.7652,51985.0
2020-05-15 10:55:00,51.5,51.52,51.47,51.51,69169.0,46.7652,46.7834,46.738,46.7743,69169.0
2020-05-15 11:00:00,51.51,51.51,51.43,51.45,56686.0,46.7743,46.7743,46.7017,46.7198,56686.0
2020-05-15 11:05:00,51.44,51.48,51.43,51.48,53309.0,46.7108,46.7471,46.7017,46.7471,53309.0
2020-05-15 11:10:00,51.48,51.49,51.43,51.48,33537.0,46.7471,46.7562,46.7017,46.7471,33537.0
2020-05-15 11:15:00,51.48,51.49,51.44,51.46,35013.0,46.7471,46.7562,46.7108,46.7289,35013.0
2020-05-15 11:20:00,51.45,51.51,51.44,51.5,41567.0,46.7198,46.7743,46.7108,46.7652,41567.0
2020-05-15 11:25:00,51.5,51.53,51.47,51.48,39874.0,46.7652,46.7925,46.738,46.7471,39874.0
2020-05-15 11:30:00,51.48,51.55,51.47,51.53,124358.0,46.7471,46.8106,46.738,46.7925,124358.0
2020-05-15 11:35:00,51.53,51.53,51.45,51.45,34861.0,46.7925,46.7925,46.7198,46.7198,34861.0
2020-05-15 11:40:00,51.45,51.47,51.4,51.45,27373.0,46.7198,46.738,46.6744,46.7198,27373.0
2020-05-15 11:45:00,51.45,51.46,51.4,51.42,35674.0,46.7198,46.7289,46.6744,46.6926,35674.0
2020-05-15 11:50:00,51.42,51.45,51.41,51.44,25390.0,46.6926,46.7198,46.6835,46.7108,25390.0
2020-05-15 11:55:00,51.45,51.51,51.45,51.5,23013.0,46.7198,46.7743,46.7198,46.7652,23013.0
2020-05-15 12:00:00,51.5,51.55,51.48,51.54,28680.0,46.7652,46.8106,46.7471,46.8016,28680.0
2020-05-15 12:05:00,51.53,51.56,51.52,51.56,48778.0,46.7925,46.8197,46.7834,46.8197,48778.0
2020-05-15 12:10:00,51.55,51.55,51.53,51.53,28373.0,46.8106,46.8106,46.7925,46.7925,28373.0
2020-05-15 12:15:00,51.54,51.56,51.51,51.56,32236.0,46.8016,46.8197,46.7743,46.8197,32236.0
2020-05-15 12:20:00,51.57,51.62,51.57,51.61,51440.0,46.8288,46.8742,46.8288,46.8651,51440.0
2020-05-15 12:25:00,51.61,51.62,51.59,51.6,29908.0,46.8651,46.8742,46.847,46.856,29908.0
2020-05-15 12:30:00,51.6,51.63,51.59,51.62,38865.0,46.856,46.8833,46.847,46.8742,38865.0
2020-05-15 12:35:00,51.62,51.62,51.59,51.6,33367.0,46.8742,46.8742,46.847,46.856,33367.0
2020-05-15 12:40:00,51.6,51.63,51.59,51.59,44210.0,46.856,46.8833,46.847,46.847,44210.0
2020-05-15 12:45:00,51.58,51.59,51.54,51.57,61879.0,46.8379,46.847,46.8016,46.8288,61879.0
2020-05-15 12:50:00,51.57,51.59,51.56,51.57,35662.0,46.8288,46.847,46.8197,46.8288,35662.0
2020-05-15 12:55:00,51.57,51.58,51.52,51.57,27493.0,46.8288,46.8379,46.7834,46.8288,27493.0
2020-05-15 13:00:00,51.58,51.63,51.58,51.62,25872.0,46.8379,46.8833,46.8379,46.8742,25872.0
2020-05-15 13:05:00,51.62,51.63,51.6,51.61,17485.0,46.8742,46.8833,46.856,46.8651,17485.0
2020-05-15 13:10:00,51.62,51.66,51.62,51.66,8157.0,46.8742,46.9105,46.8742,46.9105,8157.0
2020-05-15 13:15:00,51.66,51.66,51.62,51.63,28837.0,46.9105,46.9105,46.8742,46.8833,28837.0
2020-05-15 13:20:00,51.63,51.64,51.61,51.61,23244.0,46.8833,46.8924,46.8651,46.8651,23244.0
2020-05-15 13:25:00,51.62,51.64,51.61,51.61,36631.0,46.8742,46.8924,46.8651,46.8651,36631.0
2020-05-15 13:30:00,51.61,51.62,51.58,51.6,17921.0,46.8651,46.8742,46.8379,46.856,17921.0
2020-05-15 13:35:00,51.6,51.62,51.57,51.59,30879.0,46.856,46.8742,46.8288,46.847,30879.0
2020-05-15 13:40:00,51.6,51.6,51.57,51.58,10629.0,46.856,46.856,46.8288,46.8379,10629.0
2020-05-15 13:45:00,51.58,51.58,51.55,51.57,16864.0,46.8379,46.8379,46.8106,46.8288,16864.0
2020-05-15 13:50:00,51.57,51.62,51.56,51.61,23650.0,46.8288,46.8742,46.8197,46.8651,23650.0
2020-05-15 13:55:00,51.62,51.64,51.61,51.63,45603.0,46.8742,46.8924,46.8651,46.8833,45603.0
2020-05-15 14:00:00,51.63,51.69,51.63,51.69,59327.0,46.8833,46.9378,46.8833,46.9378,59327.0
2020-05-15 14:05:00,51.69,51.7,51.65,51.65,37759.0,46.9378,46.9469,46.9015,46.9015,37759.0
2020-05-15 14:10:00,51.65,51.67,51.64,51.65,23096.0,46.9015,46.9196,46.8924,46.9015,23096.0
2020-05-15 14:15:00,51.65,51.7,51.65,51.67,170606.0,46.9015,46.9469,46.9015,46.9196,170606.0
2020-05-15 14:20:00,51.67,51.7,51.66,51.7,70937.0,46.9196,46.9469,46.9105,46.9469,70937.0
2020-05-15 14:25:00,51.69,51.73,51.69,51.72,28558.0,46.9378,46.9741,46.9378,46.965,28558.0
2020-05-15 14:30:00,51.71,51.72,51.65,51.66,137723.0,46.9559,46.965,46.9015,46.9105,137723.0
2020-05-15 14:35:00,51.67,51.68,51.62,51.64,20226.0,46.9196,46.9287,46.8742,46.8924,20226.0
2020-05-15 14:40:00,51.64,51.65,51.62,51.62,14667.0,46.8924,46.9015,46.8742,46.8742,14667.0
2020-05-15 14:45:00,51.61,51.64,51.61,51.62,29233.0,46.8651,46.8924,46.8651,46.8742,29233.0
2020-05-15 14:50:00,51.63,51.66,51.63,51.65,31892.0,46.8833,46.9105,46.8833,46.9015,31892.0
2020-05-15 14:55:00,51.65,51.65,51.59,51.59,22233.0,46.9015,46.9015,46.847,46.847,22233.0
2020-05-15 15:00:00,51.6,51.62,51.58,51.62,58715.0,46.856,46.8742,46.8379,46.8742,58715.0
2020-05-15 15:05:00,51.62,51.63,51.61,51.62,22891.0,46.8742,46.8833,46.8651,46.8742,22891.0
2020-05-15 15:10:00,51.62,51.63,51.6,51.62,34330.0,46.8742,46.8833,46.856,46.8742,34330.0
2020-05-15 15:15:00,51.61,51.63,51.58,51.62,38124.0,46.8651,46.8833,46.8379,46.8742,38124.0
2020-05-15 15:20:00,51.62,51.64,51.6,51.6,34578.0,46.8742,46.8924,46.856,46.856,34578.0
2020-05-15 15:25:00,51.6,51.64,51.59,51.6,31431.0,46.856,46.8924,46.847,46.856,31431.0
2020-05-15 15:30:00,51.6,51.65,51.6,51.65,50874.0,46.856,46.9015,46.856,46.9015,50874.0
2020-05-15 15:35:00,51.65,51.67,51.59,51.6,36611.0,46.9015,46.9196,46.847,46.856,36611.0
2020-05-15 15:40:00,51.61,51.64,51.58,51.63,54671.0,46.8651,46.8924,46.8379,46.8833,54671.0
2020-05-15 15:45:00,51.63,51.72,51.63,51.7,67509.0,46.8833,46.965,46.8833,46.9469,67509.0
2020-05-15 15:50:00,51.7,51.74,51.67,51.72,144596.0,46.9469,46.9832,46.9196,46.965,144596.0
2020-05-15 15:55:00,51.72,51.76,51.67,51.69,222684.0,46.965,47.0013,46.9196,46.9378,222684.0
2020-05-18 09:30:00,52.42,52.5,52.42,52.45,223128.0,47.6007,47.6733,47.6007,47.6279,223128.0
2020-05-18 09:35:00,52.45,52.54,52.43,52.54,153832.0,47.6279,47.7096,47.6097,47.7096,153832.0
2020-05-18 09:40:00,52.53,52.59,52.49,52.51,298240.0,47.7005,47.755,47.6642,47.6824,298240.0
2020-05-18 09:45:00,52.51,52.54,52.49,52.49,57258.0,47.6824,47.7096,47.6642,47.6642,57258.0
2020-05-18 09:50:00,52.5,52.5,52.42,52.42,63096.0,47.6733,47.6733,47.6007,47.6007,63096.0
2020-05-18 09:55:00,52.41,52.45,52.4,52.43,40106.0,47.5916,47.6279,47.5825,47.6097,40106.0
2020-05-18 10:00:00,52.43,52.45,52.4,52.44,90630.0,47.6097,47.6279,47.5825,47.6188,90630.0
2020-05-18 10:05:00,52.44,52.45,52.38,52.42,33181.0,47.6188,47.6279,47.5643,47.6007,33181.0
2020-05-18 10:10:00,52.42,52.43,52.37,52.39,90645.0,47.6007,47.6097,47.5553,47.5734,90645.0
2020-05-18 10:15:00,52.38,52.43,52.36,52.41,61412.0,47.5643,47.6097,47.5462,47.5916,61412.0
2020-05-18 10:20:00,52.41,52.43,52.4,52.41,27345.0,47.5916,47.6097,47.5825,47.5916,27345.0
2020-05-18 10:25:00,52.41,52.43,52.4,52.41,43727.0,47.5916,47.6097,47.5825,47.5916,43727.0
2020-05-18 10:30:00,52.41,52.5,52.41,52.49,54345.0,47.5916,47.6733,47.5916,47.6642,54345.0
2020-05-18 10:35:00,52.49,52.54,52.48,52.54,25219.0,47.6642,47.7096,47.6551,47.7096,25219.0
2020-05-18 10:40:00,52.54,52.57,52.54,52.55,29251.0,47.7096,47.7369,47.7096,47.7187,29251.0
2020-05-18 10:45:00,52.55,52.6,52.54,52.6,54724.0,47.7187,47.7641,47.7096,47.7641,54724.0
2020-05-18 10:50:00,52.6,52.64,52.6,52.62,28744.0,47.7641,47.8004,47.7641,47.7823,28744.0
2020-05-18 10:55:00,52.62,52.66,52.61,52.65,18431.0,47.7823,47.8186,47.7732,47.8095,18431.0
2020-05-18 11:00:00,52.65,52.7,52.63,52.7,25888.0,47.8095,47.8549,47.7914,47.8549,25888.0
2020-05-18 11:05:00,52.71,52.75,52.7,52.75,38651.0,47.864,47.9003,47.8549,47.9003,38651.0
2020-05-18 11:10:00,52.75,52.81,52.74,52.8,170236.0,47.9003,47.9548,47.8912,47.9457,170236.0
2020-05-18 11:15:00,52.81,52.88,52.8,52.88,99238.0,47.9548,48.0184,47.9457,48.0184,99238.0
2020-05-18 11:20:00,52.88,52.96,52.88,52.95,128540.0,48.0184,48.091,48.0184,48.0819,128540.0
2020-05-18 11:25:00,52.95,52.96,52.87,52.89,53940.0,48.0819,48.091,48.0093,48.0275,53940.0
2020-05-18 11:30:00,52.89,52.9,52.86,52.88,54176.0,48.0275,48.0365,48.0002,48.0184,54176.0
2020-05-18 11:35:00,52.88,52.9,52.81,52.82,26067.0,48.0184,48.0365,47.9548,47.9639,26067.0
2020-05-18 11:40:00,52.82,52.89,52.82,52.84,24112.0,47.9639,48.0275,47.9639,47.982,24112.0
2020-05-18 11:45:00,52.85,52.87,52.83,52.86,54424.0,47.9911,48.0093,47.973,48.0002,54424.0
2020-05-18 11:50:00,52.86,52.88,52.84,52.86,73923.0,48.0002,48.0184,47.982,48.0002,73923.0
2020-05-18 11:55:00,52.87,52.94,52.86,52.94,99509.0,48.0093,48.0729,48.0002,48.0729,99509.0
2020-05-18 12:00:00,52.93,52.97,52.92,52.93,127179.0,48.0638,48.1001,48.0547,48.0638,127179.0
2020-05-18 12:05:00,52.93,52.98,52.93,52.96,54023.0,48.0638,48.1092,48.0638,48.091,54023.0
2020-05-18 12:10:00,52.96,52.96,52.9,52.91,28665.0,48.091,48.091,48.0365,48.0456,28665.0
2020-05-18 12:15:00,52.91,52.94,52.89,52.89,37522.0,48.0456,48.0729,48.0275,48.0275,37522.0
2020-05-18 12:20:00,52.89,52.93,52.89,52.91,39812.0,48.0275,48.0638,48.0275,48.0456,39812.0
2020-05-18 12:25:00,52.91,52.93,52.9,52.93,45915.0,48.0456,48.0638,48.0365,48.0638,45915.0
2020-05-18 12:30:00,52.93,52.95,52.92,52.93,74598.0,48.0638,48.0819,48.0547,48.0638,74598.0
2020-05-18 12:35:00,52.94,52.94,52.92,52.93,197035.0,48.0729,48.0729,48.0547,48.0638,197035.0
2020-05-18 12:40:00,52.93,52.93,52.88,52.88,122024.0,48.0638,48.0638,48.0184,48.0184,122024.0
2020-05-18 12:45:00,52.89,52.89,52.84,52.87,90609.0,48.0275,48.0275,47.982,48.0093,90609.0
2020-05-18 12:50:00,52.87,52.89,52.87,52.88,14496.0,48.0093,48.0275,48.0093,48.0184,14496.0
2020-05-18 12:55:00,52.88,52.9,52.88,52.89,27322.0,48.0184,48.0365,48.0184,48.0275,27322.0
2020-05-18 13:00:00,52.89,52.93,52.89,52.92,35210.0,48.0275,48.0638,48.0275,48.0547,35210.0
2020-05-18 13:05:00,52.93,52.95,52.92,52.95,34607.0,48.0638,48.0819,48.0547,48.0819,34607.0
2020-05-18 13:10:00,52.94,52.96,52.93,52.96,76341.0,48.0729,48.091,48.0638,48.091,76341.0
2020-05-18 13:15:00,52.96,52.96,52.92,52.95,20983.0,48.091,48.091,48.0547,48.0819,20983.0
2020-05-18 13:20:00,52.95,52.95,52.93,52.93,33634.0,48.0819,48.0819,48.0638,48.0638,33634.0
2020-05-18 13:25:00,52.94,52.95,52.89,52.93,49432.0,48.0729,48.0819,48.0275,48.0638,49432.0
2020-05-18 13:30:00,52.94,52.94,52.89,52.9,67341.0,48.0729,48.0729,48.0275,48.0365,67341.0
2020-05-18 13:35:00,52.9,52.91,52.9,52.91,5537.0,48.0365,48.0456,48.0365,48.0456,5537.0
2020-05-18 13:40:00,52.91,52.92,52.88,52.9,33631.0,48.0456,48.0547,48.0184,48.0365,33631.0
2020-05-18 13:45:00,52.9,52.93,52.89,52.92,31152.0,48.0365,48.0638,48.0275,48.0547,31152.0
2020-05-18 13:50:00,52.92,52.93,52.9,52.93,32892.0,48.0547,48.0638,48.0365,48.0638,32892.0
2020-05-18 13:55:00,52.93,52.93,52.91,52.91,26640.0,48.0638,48.0638,48.0456,48.0456,26640.0
2020-05-18 14:00:00,52.92,52.95,52.9,52.95,38518.0,48.0547,48.0819,48.0365,48.0819,38518.0
2020-05-18 14:05:00,52.95,52.95,52.91,52.91,249874.0,48.0819,48.0819,48.0456,48.0456,249874.0
2020-05-18 14:10:00,52.91,52.91,52.88,52.89,148952.0,48.0456,48.0456,48.0184,48.0275,148952.0
2020-05-18 14:15:00,52.89,52.89,52.84,52.84,49728.0,48.0275,48.0275,47.982,47.982,49728.0
2020-05-18 14:20:00,52.84,52.86,52.83,52.83,26676.0,47.982,48.0002,47.973,47.973,26676.0
2020-05-18 14:25:00,52.84,52.89,52.83,52.87,164081.0,47.982,48.0275,47.973,48.0093,164081.0
2020-05-18 14:30:00,52.87,52.92,52.87,52.91,343441.0,48.0093,48.0547,48.0093,48.0456,343441.0
2020-05-18 14:35:00,52.91,52.94,52.91,52.93,20847.0,48.0456,48.0729,48.0456,48.0638,20847.0
2020-05-18 14:40:00,52.94,52.96,52.93,52.96,42130.0,48.0729,48.091,48.0638,48.091,42130.0
2020-05-18 14:45:00,52.96,52.96,52.91,52.91,16153.0,48.091,48.091,48.0456,48.0456,16153.0
2020-05-18 14:50:00,52.91,52.92,52.88,52.9,30742.0,48.0456,48.0547,48.0184,48.0365,30742.0
2020-05-18 14:55:00,52.89,52.91,52.88,52.88,28525.0,48.0275,48.0456,48.0184,48.0184,28525.0
2020-05-18 15:00:00,52.88,52.93,52.88,52.92,59785.0,48.0184,48.0638,48.0184,48.0547,59785.0
2020-05-18 15:05:00,52.93,52.96,52.91,52.96,67390.0,48.0638,48.091,48.0456,48.091,67390.0
2020-05-18 15:10:00,52.95,52.97,52.92,52.95,412397.0,48.0819,48.1001,48.0547,48.0819,412397.0
2020-05-18 15:15:00,52.96,52.98,52.94,52.97,114329.0,48.091,48.1092,48.0729,48.1001,114329.0
2020-05-18 15:20:00,52.98,52.98,52.95,52.96,25573.0,48.1092,48.1092,48.0819,48.091,25573.0
2020-05-18 15:25:00,52.95,52.99,52.94,52.98,26125.0,48.0819,48.1183,48.0729,48.1092,26125.0
2020-05-18 15:30:00,52.98,53.02,52.98,53.0,40557.0,48.1092,48.1455,48.1092,48.1273,40557.0
2020-05-18 15:35:00,53.01,53.05,53.0,53.03,126213.0,48.1364,48.1727,48.1273,48.1546,126213.0
2020-05-18 15:40:00,53.03,53.04,53.01,53.02,376427.0,48.1546,48.1637,48.1364,48.1455,376427.0
2020-05-18 15:45:00,53.02,53.06,53.0,53.05,335282.0,48.1455,48.1818,48.1273,48.1727,335282.0
2020-05-18 15:50:00,53.05,53.06,52.96,52.99,140238.0,48.1727,48.1818,48.091,48.1183,140238.0
2020-05-18 15:55:00,53.0,53.02,52.97,53.0,245935.0,48.1273,48.1455,48.1001,48.1273,245935.0
2020-05-19 09:30:00,52.59,52.61,52.55,52.55,211082.0,47.755,47.7732,47.7187,47.7187,211082.0
2020-05-19 09:35:00,52.54,52.6,52.52,52.6,30428.0,47.7096,47.7641,47.6915,47.7641,30428.0
2020-05-19 09:40:00,52.6,52.61,52.57,52.6,46150.0,47.7641,47.7732,47.7369,47.7641,46150.0
2020-05-19 09:45:00,52.6,52.6,52.51,52.54,95789.0,47.7641,47.7641,47.6824,47.7096,95789.0
2020-05-19 09:50:00,52.54,52.6,52.53,52.6,99821.0,47.7096,47.7641,47.7005,47.7641,99821.0
2020-05-19 09:55:00,52.61,52.68,52.6,52.65,55142.0,47.7732,47.8368,47.7641,47.8095,55142.0
2020-05-19 10:00:00,52.67,52.7,52.66,52.68,37174.0,47.8277,47.8549,47.8186,47.8368,37174.0
2020-05-19 10:05:00,52.69,52.76,52.69,52.73,88150.0,47.8458,47.9094,47.8458,47.8822,88150.0
2020-05-19 10:10:00,52.73,52.73,52.68,52.69,81343.0,47.8822,47.8822,47.8368,47.8458,81343.0
2020-05-19 10:15:00,52.69,52.69,52.61,52.62,40726.0,47.8458,47.8458,47.7732,47.7823,40726.0
2020-05-19 10:20:00,52.63,52.67,52.62,52.64,85295.0,47.7914,47.8277,47.7823,47.8004,85295.0
2020-05-19 10:25:00,52.64,52.68,52.61,52.65,46377.0,47.8004,47.8368,47.7732,47.8095,46377.0
2020-05-19 10:30:00,52.65,52.7,52.62,52.64,43622.0,47.8095,47.8549,47.7823,47.8004,43622.0
2020-05-19 10:35:00,52.65,52.66,52.59,52.61,54771.0,47.8095,47.8186,47.755,47.7732,54771.0
2020-05-19 10:40:00,52.61,52.62,52.57,52.61,185744.0,47.7732,47.7823,47.7369,47.7732,185744.0
2020-05-19 10:45:00,52.62,52.7,52.61,52.68,32822.0,47.7823,47.8549,47.7732,47.8368,32822.0
2020-05-19 10:50:00,52.68,52.75,52.68,52.75,45755.0,47.8368,47.9003,47.8368,47.9003,45755.0
2020-05-19 10:55:00,52.75,52.84,52.74,52.81,39513.0,47.9003,47.982,47.8912,47.9548,39513.0
2020-05-19 11:00:00,52.82,52.83,52.81,52.81,43254.0,47.9639,47.973,47.9548,47.9548,43254.0
2020-05-19 11:05:00,52.82,52.82,52.76,52.76,20986.0,47.9639,47.9639,47.9094,47.9094,20986.0
2020-05-19 11:10:00,52.77,52.77,52.7,52.71,18057.0,47.9185,47.9185,47.8549,47.864,18057.0
2020-05-19 11:15:00,52.71,52.77,52.71,52.76,18501.0,47.864,47.9185,47.864,47.9094,18501.0
2020-05-19 11:20:00,52.76,52.8,52.75,52.79,23350.0,47.9094,47.9457,47.9003,47.9366,23350.0
2020-05-19 11:25:00,52.79,52.8,52.76,52.8,14532.0,47.9366,47.9457,47.9094,47.9457,14532.0
2020-05-19 11:30:00,52.79,52.81,52.73,52.75,86945.0,47.9366,47.9548,47.8822,47.9003,86945.0
2020-05-19 11:35:00,52.74,52.75,52.71,52.71,14988.0,47.8912,47.9003,47.864,47.864,14988.0
2020-05-19 11:40:00,52.72,52.76,52.68,52.69,41650.0,47.8731,47.9094,47.8368,47.8458,41650.0
2020-05-19 11:45:00,52.69,52.73,52.68,52.69,26562.0,47.8458,47.8822,47.8368,47.8458,26562.0
2020-05-19 11:50:00,52.69,52.72,52.67,52.7,71112.0,47.8458,47.8731,47.8277,47.8549,71112.0
2020-05-19 11:55:00,52.7,52.71,52.67,52.69,15872.0,47.8549,47.864,47.8277,47.8458,15872.0
2020-05-19 12:00:00,52.69,52.7,52.66,52.68,85360.0,47.8458,47.8549,47.8186,47.8368,85360.0
2020-05-19 12:05:00,52.68,52.7,52.67,52.7,36265.0,47.8368,47.8549,47.8277,47.8549,36265.0
2020-05-19 12:10:00,52.7,52.73,52.69,52.72,44337.0,47.8549,47.8822,47.8458,47.8731,44337.0
2020-05-19 12:15:00,52.71,52.71,52.63,52.64,28545.0,47.864,47.864,47.7914,47.8004,28545.0
2020-05-19 12:20:00,52.64,52.68,52.63,52.67,21183.0,47.8004,47.8368,47.7914,47.8277,21183.0
2020-05-19 12:25:00,52.66,52.67,52.65,52.66,65776.0,47.8186,47.8277,47.8095,47.8186,65776.0
2020-05-19 12:30:00,52.67,52.68,52.63,52.63,45103.0,47.8277,47.8368,47.7914,47.7914,45103.0
2020-05-19 12:35:00,52.64,52.65,52.62,52.62,22039.0,47.8004,47.8095,47.7823,47.7823,22039.0
2020-05-19 12:40:00,52.63,52.67,52.63,52.66,33548.0,47.7914,47.8277,47.7914,47.8186,33548.0
2020-05-19 12:45:00,52.66,52.69,52.66,52.68,35960.0,47.8186,47.8458,47.8186,47.8368,35960.0
2020-05-19 12:50:00,52.69,52.7,52.69,52.7,18084.0,47.8458,47.8549,47.8458,47.8549,18084.0
2020-05-19 12:55:00,52.69,52.71,52.68,52.7,13771.0,47.8458,47.864,47.8368,47.8549,13771.0
2020-05-19 13:00:00,52.71,52.71,52.69,52.7,9548.0,47.864,47.864,47.8458,47.8549,9548.0
2020-05-19 13:05:00,52.7,52.73,52.7,52.73,11329.0,47.8549,47.8822,47.8549,47.8822,11329.0
2020-05-19 13:10:00,52.73,52.74,52.72,52.73,6246.0,47.8822,47.8912,47.8731,47.8822,6246.0
2020-05-19 13:15:00,52.73,52.74,52.71,52.74,25550.0,47.8822,47.8912,47.864,47.8912,25550.0
2020-05-19 13:20:00,52.74,52.75,52.73,52.74,9572.0,47.8912,47.9003,47.8822,47.8912,9572.0
2020-05-19 13:25:00,52.75,52.75,52.72,52.72,10133.0,47.9003,47.9003,47.8731,47.8731,10133.0
2020-05-19 13:30:00,52.72,52.73,52.69,52.73,26800.0,47.8731,47.8822,47.8458,47.8822,26800.0
2020-05-19 13:35:00,52.73,52.74,52.72,52.73,4895.0,47.8822,47.8912,47.8731,47.8822,4895.0
2020-05-19 13:40:00,52.73,52.74,52.72,52.74,9398.0,47.8822,47.8912,47.8731,47.8912,9398.0
2020-05-19 13:45:00,52.73,52.74,52.72,52.74,12435.0,47.8822,47.8912,47.8731,47.8912,12435.0
2020-05-19 13:50:00,52.73,52.73,52.69,52.71,22326.0,47.8822,47.8822,47.8458,47.864,22326.0
2020-05-19 13:55:00,52.71,52.72,52.71,52.71,4300.0,47.864,47.8731,47.864,47.864,4300.0
2020-05-19 14:00:00,52.71,52.72,52.67,52.69,11707.0,47.864,47.8731,47.8277,47.8458,11707.0
2020-05-19 14:05:00,52.68,52.73,52.68,52.73,28434.0,47.8368,47.8822,47.8368,47.8822,28434.0
2020-05-19 14:10:00,52.73,52.73,52.71,52.71,8555.0,47.8822,47.8822,47.864,47.864,8555.0
2020-05-19 14:15:00,52.72,52.74,52.71,52.74,41466.0,47.8731,47.8912,47.864,47.8912,41466.0
2020-05-19 14:20:00,52.74,52.75,52.72,52.73,28730.0,47.8912,47.9003,47.8731,47.8822,28730.0
2020-05-19 14:25:00,52.74,52.74,52.7,52.71,34950.0,47.8912,47.8912,47.8549,47.864,34950.0
2020-05-19 14:30:00,52.71,52.73,52.69,52.73,24935.0,47.864,47.8822,47.8458,47.8822,24935.0
2020-05-19 14:35:00,52.73,52.74,52.73,52.74,4131.0,47.8822,47.8912,47.8822,47.8912,4131.0
2020-05-19 14:40:00,52.73,52.75,52.72,52.74,6273.0,47.8822,47.9003,47.8731,47.8912,6273.0
2020-05-19 14:45:00,52.75,52.78,52.74,52.78,3516.0,47.9003,47.9276,47.8912,47.9276,3516.0
2020-05-19 14:50:00,52.77,52.77,52.71,52.72,63825.0,47.9185,47.9185,47.864,47.8731,63825.0
2020-05-19 14:55:00,52.71,52.71,52.54,52.57,134806.0,47.864,47.864,47.7096,47.7369,134806.0
2020-05-19 15:00:00,52.56,52.61,52.55,52.58,80035.0,47.7278,47.7732,47.7187,47.746,80035.0
2020-05-19 15:05:00,52.58,52.63,52.58,52.62,18868.0,47.746,47.7914,47.746,47.7823,18868.0
2020-05-19 15:10:00,52.6,52.71,52.59,52.67,91402.0,47.7641,47.864,47.755,47.8277,91402.0
2020-05-19 15:15:00,52.68,52.69,52.63,52.64,56841.0,47.8368,47.8458,47.7914,47.8004,56841.0
2020-05-19 15:20:00,52.64,52.65,52.6,52.61,131729.0,47.8004,47.8095,47.7641,47.7732,131729.0
2020-05-19 15:25:00,52.61,52.65,52.59,52.65,29230.0,47.7732,47.8095,47.755,47.8095,29230.0
2020-05-19 15:30:00,52.64,52.64,52.59,52.6,38562.0,47.8004,47.8004,47.755,47.7641,38562.0
2020-05-19 15:35:00,52.6,52.61,52.51,52.54,37881.0,47.7641,47.7732,47.6824,47.7096,37881.0
2020-05-19 15:40:00,52.53,52.56,52.49,52.5,45652.0,47.7005,47.7278,47.6642,47.6733,45652.0
2020-05-19 15:45:00,52.5,52.53,52.46,52.47,51967.0,47.6733,47.7005,47.637,47.6461,51967.0
2020-05-19 15:50:00,52.46,52.48,52.4,52.41,391001.0,47.637,47.6551,47.5825,47.5916,391001.0
2020-05-19 15:55:00,52.42,52.46,52.37,52.38,235946.0,47.6007,47.637,47.5553,47.5643,235946.0
2020-05-20 09:30:00,53.29,53.34,53.26,53.27,68227.0,48.3907,48.4361,48.3634,48.3725,68227.0
2020-05-20 09:35:00,53.26,53.31,53.24,53.31,35663.0,48.3634,48.4088,48.3453,48.4088,35663.0
2020-05-20 09:40:00,53.33,53.33,53.27,53.28,93742.0,48.427,48.427,48.3725,48.3816,93742.0
2020-05-20 09:45:00,53.28,53.33,53.27,53.32,48580.0,48.3816,48.427,48.3725,48.4179,48580.0
2020-05-20 09:50:00,53.32,53.34,53.3,53.31,16801.0,48.4179,48.4361,48.3998,48.4088,16801.0
2020-05-20 09:55:00,53.3,53.32,53.26,53.3,14009.0,48.3998,48.4179,48.3634,48.3998,14009.0
2020-05-20 10:00:00,53.31,53.35,53.3,53.34,37208.0,48.4088,48.4452,48.3998,48.4361,37208.0
2020-05-20 10:05:00,53.34,53.37,53.32,53.37,22203.0,48.4361,48.4633,48.4179,48.4633,22203.0
2020-05-20 10:10:00,53.37,53.42,53.36,53.42,15263.0,48.4633,48.5087,48.4542,48.5087,15263.0
2020-05-20 10:15:00,53.41,53.42,53.39,53.4,16525.0,48.4996,48.5087,48.4815,48.4906,16525.0
2020-05-20 10:20:00,53.42,53.45,53.41,53.42,56290.0,48.5087,48.536,48.4996,48.5087,56290.0
2020-05-20 10:25:00,53.42,53.44,53.38,53.43,54024.0,48.5087,48.5269,48.4724,48.5178,54024.0
2020-05-20 10:30:00,53.43,53.43,53.38,53.41,161201.0,48.5178,48.5178,48.4724,48.4996,161201.0
2020-05-20 10:35:00,53.42,53.44,53.4,53.42,36577.0,48.5087,48.5269,48.4906,48.5087,36577.0
2020-05-20 10:40:00,53.42,53.44,53.42,53.43,37465.0,48.5087,48.5269,48.5087,48.5178,37465.0
2020-05-20 10:45:00,53.44,53.45,53.41,53.43,18726.0,48.5269,48.536,48.4996,48.5178,18726.0
2020-05-20 10:50:00,53.43,53.45,53.43,53.44,22166.0,48.5178,48.536,48.5178,48.5269,22166.0
2020-05-20 10:55:00,53.45,53.46,53.42,53.44,34564.0,48.536,48.545,48.5087,48.5269,34564.0
2020-05-20 11:00:00,53.45,53.48,53.43,53.43,36983.0,48.536,48.5632,48.5178,48.5178,36983.0
2020-05-20 11:05:00,53.43,53.43,53.41,53.42,65064.0,48.5178,48.5178,48.4996,48.5087,65064.0
2020-05-20 11:10:00,53.42,53.49,53.41,53.48,90387.0,48.5087,48.5723,48.4996,48.5632,90387.0
2020-05-20 11:15:00,53.48,53.52,53.47,53.52,25333.0,48.5632,48.5995,48.5541,48.5995,25333.0
2020-05-20 11:20:00,53.52,53.53,53.5,53.51,35895.0,48.5995,48.6086,48.5814,48.5905,35895.0
2020-05-20 11:25:00,53.51,53.55,53.51,53.54,84892.0,48.5905,48.6268,48.5905,48.6177,84892.0
2020-05-20 11:30:00,53.54,53.55,53.46,53.47,492521.0,48.6177,48.6268,48.545,48.5541,492521.0
2020-05-20 11:35:00,53.47,53.47,53.38,53.39,317527.0,48.5541,48.5541,48.4724,48.4815,317527.0
2020-05-20 11:40:00,53.39,53.4,53.35,53.36,296546.0,48.4815,48.4906,48.4452,48.4542,296546.0
2020-05-20 11:45:00,53.36,53.37,53.34,53.35,270215.0,48.4542,48.4633,48.4361,48.4452,270215.0
2020-05-20 11:50:00,53.35,53.35,53.29,53.29,79445.0,48.4452,48.4452,48.3907,48.3907,79445.0
2020-05-20 11:55:00,53.29,53.29,53.21,53.22,118438.0,48.3907,48.3907,48.318,48.3271,118438.0
2020-05-20 12:00:00,53.22,53.25,53.19,53.2,79096.0,48.3271,48.3544,48.2999,48.309,79096.0
2020-05-20 12:05:00,53.2,53.26,53.2,53.22,103568.0,48.309,48.3634,48.309,48.3271,103568.0
2020-05-20 12:10:00,53.21,53.23,53.19,53.23,78008.0,48.318,48.3362,48.2999,48.3362,78008.0
2020-05-20 12:15:00,53.23,53.24,53.17,53.21,190553.0,48.3362,48.3453,48.2817,48.318,190553.0
2020-05-20 12:20:00,53.21,53.22,53.16,53.17,111013.0,48.318,48.3271,48.2726,48.2817,111013.0
2020-05-20 12:25:00,53.17,53.24,53.17,53.23,100403.0,48.2817,48.3453,48.2817,48.3362,100403.0
2020-05-20 12:30:00,53.23,53.25,53.23,53.24,332084.0,48.3362,48.3544,48.3362,48.3453,332084.0
2020-05-20 12:35:00,53.24,53.24,53.21,53.21,160096.0,48.3453,48.3453,48.318,48.318,160096.0
2020-05-20 12:40:00,53.22,53.22,53.14,53.14,189393.0,48.3271,48.3271,48.2545,48.2545,189393.0
2020-05-20 12:45:00,53.14,53.16,53.1,53.15,155497.0,48.2545,48.2726,48.2181,48.2635,155497.0
2020-05-20 12:50:00,53.16,53.17,53.14,53.14,41308.0,48.2726,48.2817,48.2545,48.2545,41308.0
2020-05-20 12:55:00,53.14,53.15,53.11,53.14,122630.0,48.2545,48.2635,48.2272,48.2545,122630.0
2020-05-20 13:00:00,53.14,53.15,53.12,53.13,58041.0,48.2545,48.2635,48.2363,48.2454,58041.0
2020-05-20 13:05:00,53.14,53.15,53.08,53.09,71618.0,48.2545,48.2635,48.2,48.2091,71618.0
2020-05-20 13:10:00,53.09,53.16,53.09,53.16,172939.0,48.2091,48.2726,48.2091,48.2726,172939.0
2020-05-20 13:15:00,53.15,53.15,53.11,53.12,255790.0,48.2635,48.2635,48.2272,48.2363,255790.0
2020-05-20 13:20:00,53.12,53.12,53.06,53.07,262896.0,48.2363,48.2363,48.1818,48.1909,262896.0
2020-05-20 13:25:00,53.07,53.08,53.05,53.06,268011.0,48.1909,48.2,48.1727,48.1818,268011.0
2020-05-20 13:30:00,53.07,53.08,53.04,53.05,69183.0,48.1909,48.2,48.1637,48.1727,69183.0
2020-05-20 13:35:00,53.05,53.07,53.04,53.07,80738.0,48.1727,48.1909,48.1637,48.1909,80738.0
2020-05-20 13:40:00,53.07,53.09,53.06,53.09,102416.0,48.1909,48.2091,48.1818,48.2091,102416.0
2020-05-20 13:45:00,53.09,53.11,53.08,53.09,511966.0,48.2091,48.2272,48.2,48.2091,511966.0
2020-05-20 13:50:00,53.09,53.1,53.05,53.06,59363.0,48.2091,48.2181,48.1727,48.1818,59363.0
2020-05-20 13:55:00,53.05,53.05,53.01,53.01,125986.0,48.1727,48.1727,48.1364,48.1364,125986.0
2020-05-20 14:00:00,53.02,53.07,53.01,53.07,42618.0,48.1455,48.1909,48.1364,48.1909,42618.0
2020-05-20 14:05:00,53.08,53.12,53.07,53.07,30535.0,48.2,48.2363,48.1909,48.1909,30535.0
2020-05-20 14:10:00,53.08,53.12,53.07,53.08,17877.0,48.2,48.2363,48.1909,48.2,17877.0
2020-05-20 14:15:00,53.09,53.1,53.07,53.08,148906.0,48.2091,48.2181,48.1909,48.2,148906.0
2020-05-20 14:20:00,53.08,53.12,53.07,53.12,37465.0,48.2,48.2363,48.1909,48.2363,37465.0
2020-05-20 14:25:00,53.12,53.12,53.09,53.11,35253.0,48.2363,48.2363,48.2091,48.2272,35253.0
2020-05-20 14:30:00,53.1,53.13,53.08,53.13,42732.0,48.2181,48.2454,48.2,48.2454,42732.0
2020-05-20 14:35:00,53.13,53.16,53.12,53.13,121544.0,48.2454,48.2726,48.2363,48.2454,121544.0
2020-05-20 14:40:00,53.14,53.16,53.13,53.15,44133.0,48.2545,48.2726,48.2454,48.2635,44133.0
2020-05-20 14:45:00,53.16,53.18,53.14,53.18,68060.0,48.2726,48.2908,48.2545,48.2908,68060.0
2020-05-20 14:50:00,53.17,53.22,53.17,53.22,62240.0,48.2817,48.3271,48.2817,48.3271,62240.0
2020-05-20 14:55:00,53.22,53.23,53.2,53.22,28551.0,48.3271,48.3362,48.309,48.3271,28551.0
2020-05-20 15:00:00,53.22,53.24,53.18,53.19,73023.0,48.3271,48.3453,48.2908,48.2999,73023.0
2020-05-20 15:05:00,53.18,53.19,53.14,53.16,41773.0,48.2908,48.2999,48.2545,48.2726,41773.0
2020-05-20 15:10:00,53.16,53.17,53.09,53.12,31365.0,48.2726,48.2817,48.2091,48.2363,31365.0
2020-05-20 15:15:00,53.12,53.14,53.1,53.12,43146.0,48.2363,48.2545,48.2181,48.2363,43146.0
2020-05-20 15:20:00,53.12,53.18,53.11,53.18,24701.0,48.2363,48.2908,48.2272,48.2908,24701.0
2020-05-20 15:25:00,53.18,53.19,53.14,53.16,118902.0,48.2908,48.2999,48.2545,48.2726,118902.0
2020-05-20 15:30:00,53.17,53.18,53.13,53.15,45492.0,48.2817,48.2908,48.2454,48.2635,45492.0
2020-05-20 15:35:00,53.15,53.17,53.15,53.16,17394.0,48.2635,48.2817,48.2635,48.2726,17394.0
2020-05-20 15:40:00,53.16,53.2,53.15,53.2,73564.0,48.2726,48.309,48.2635,48.309,73564.0
2020-05-20 15:45:00,53.2,53.21,53.13,53.14,155849.0,48.309,48.318,48.2454,48.2545,155849.0
2020-05-20 15:50:00,53.14,53.21,53.13,53.21,128476.0,48.2545,48.318,48.2454,48.318,128476.0
2020-05-20 15:55:00,53.21,53.23,53.17,53.2,695896.0,48.318,48.3362,48.2817,48.309,695896.0
2020-05-21 09:30:00,52.92,52.94,52.84,52.86,65880.0,48.0547,48.0729,47.982,48.0002,65880.0
2020-05-21 09:35:00,52.9,52.94,52.89,52.94,141583.0,48.0365,48.0729,48.0275,48.0729,141583.0
2020-05-21 09:40:00,52.94,52.97,52.93,52.96,35342.0,48.0729,48.1001,48.0638,48.091,35342.0
2020-05-21 09:45:00,52.97,52.97,52.93,52.95,99203.0,48.1001,48.1001,48.0638,48.0819,99203.0
2020-05-21 09:50:00,52.95,52.95,52.89,52.91,61239.0,48.0819,48.0819,48.0275,48.0456,61239.0
2020-05-21 09:55:00,52.9,52.93,52.87,52.93,48718.0,48.0365,48.0638,48.0093,48.0638,48718.0
2020-05-21 10:00:00,52.93,52.95,52.88,52.89,70108.0,48.0638,48.0819,48.0184,48.0275,70108.0
2020-05-21 10:05:00,52.89,52.91,52.86,52.9,59192.0,48.0275,48.0456,48.0002,48.0365,59192.0
2020-05-21 10:10:00,52.91,52.94,52.9,52.92,33612.0,48.0456,48.0729,48.0365,48.0547,33612.0
2020-05-21 10:15:00,52.91,52.94,52.9,52.91,36984.0,48.0456,48.0729,48.0365,48.0456,36984.0
2020-05-21 10:20:00,52.92,52.98,52.91,52.97,56012.0,48.0547,48.1092,48.0456,48.1001,56012.0
2020-05-21 10:25:00,52.96,52.96,52.89,52.91,107798.0,48.091,48.091,48.0275,48.0456,107798.0
2020-05-21 10:30:00,52.9,52.9,52.77,52.77,162367.0,48.0365,48.0365,47.9185,47.9185,162367.0
2020-05-21 10:35:00,52.76,52.77,52.7,52.7,184421.0,47.9094,47.9185,47.8549,47.8549,184421.0
2020-05-21 10:40:00,52.69,52.76,52.68,52.75,66573.0,47.8458,47.9094,47.8368,47.9003,66573.0
2020-05-21 10:45:00,52.73,52.74,52.69,52.72,65968.0,47.8822,47.8912,47.8458,47.8731,65968.0
2020-05-21 10:50:00,52.72,52.74,52.7,52.71,44742.0,47.8731,47.8912,47.8549,47.864,44742.0
2020-05-21 10:55:00,52.7,52.72,52.63,52.64,179028.0,47.8549,47.8731,47.7914,47.8004,179028.0
2020-05-21 11:00:00,52.63,52.63,52.55,52.57,171431.0,47.7914,47.7914,47.7187,47.7369,171431.0
2020-05-21 11:05:00,52.57,52.59,52.48,52.48,116141.0,47.7369,47.755,47.6551,47.6551,116141.0
2020-05-21 11:10:00,52.49,52.57,52.47,52.56,45558.0,47.6642,47.7369,47.6461,47.7278,45558.0
2020-05-21 11:15:00,52.56,52.57,52.46,52.49,232029.0,47.7278,47.7369,47.637,47.6642,232029.0
2020-05-21 11:20:00,52.5,52.54,52.48,52.5,60643.0,47.6733,47.7096,47.6551,47.6733,60643.0
2020-05-21 11:25:00,52.49,52.56,52.47,52.55,69427.0,47.6642,47.7278,47.6461,47.7187,69427.0
2020-05-21 11:30:00,52.55,52.58,52.55,52.55,57193.0,47.7187,47.746,47.7187,47.7187,57193.0
2020-05-21 11:35:00,52.56,52.61,52.56,52.6,20576.0,47.7278,47.7732,47.7278,47.7641,20576.0
2020-05-21 11:40:00,52.61,52.62,52.59,52.6,34530.0,47.7732,47.7823,47.755,47.7641,34530.0
2020-05-21 11:45:00,52.6,52.62,52.58,52.59,15724.0,47.7641,47.7823,47.746,47.755,15724.0
2020-05-21 11:50:00,52.59,52.61,52.59,52.59,17983.0,47.755,47.7732,47.755,47.755,17983.0
2020-05-21 11:55:00,52.59,52.62,52.59,52.6,53481.0,47.755,47.7823,47.755,47.7641,53481.0
2020-05-21 12:00:00,52.6,52.69,52.6,52.67,127645.0,47.7641,47.8458,47.7641,47.8277,127645.0
2020-05-21 12:05:00,52.67,52.68,52.64,52.64,24861.0,47.8277,47.8368,47.8004,47.8004,24861.0
2020-05-21 12:10:00,52.63,52.65,52.61,52.65,38242.0,47.7914,47.8095,47.7732,47.8095,38242.0
2020-05-21 12:15:00,52.64,52.65,52.6,52.61,21987.0,47.8004,47.8095,47.7641,47.7732,21987.0
2020-05-21 12:20:00,52.61,52.67,52.61,52.66,24484.0,47.7732,47.8277,47.7732,47.8186,24484.0
2020-05-21 12:25:00,52.66,52.71,52.64,52.64,25041.0,47.8186,47.864,47.8004,47.8004,25041.0
2020-05-21 12:30:00,52.63,52.64,52.6,52.61,10759.0,47.7914,47.8004,47.7641,47.7732,10759.0
2020-05-21 12:35:00,52.62,52.64,52.58,52.59,19757.0,47.7823,47.8004,47.746,47.755,19757.0
2020-05-21 12:40:00,52.6,52.66,52.59,52.64,22992.0,47.7641,47.8186,47.755,47.8004,22992.0
2020-05-21 12:45:00,52.64,52.66,52.63,52.65,28681.0,47.8004,47.8186,47.7914,47.8095,28681.0
2020-05-21 12:50:00,52.65,52.66,52.6,52.63,18640.0,47.8095,47.8186,47.7641,47.7914,18640.0
2020-05-21 12:55:00,52.63,52.63,52.6,52.62,18842.0,47.7914,47.7914,47.7641,47.7823,18842.0
2020-05-21 13:00:00,52.62,52.72,52.61,52.69,29047.0,47.7823,47.8731,47.7732,47.8458,29047.0
2020-05-21 13:05:00,52.7,52.71,52.65,52.66,37138.0,47.8549,47.864,47.8095,47.8186,37138.0
2020-05-21 13:10:00,52.67,52.7,52.67,52.68,11724.0,47.8277,47.8549,47.8277,47.8368,11724.0
2020-05-21 13:15:00,52.68,52.69,52.65,52.66,33301.0,47.8368,47.8458,47.8095,47.8186,33301.0
2020-05-21 13:20:00,52.65,52.67,52.63,52.66,22675.0,47.8095,47.8277,47.7914,47.8186,22675.0
2020-05-21 13:25:00,52.65,52.66,52.62,52.66,26684.0,47.8095,47.8186,47.7823,47.8186,26684.0
2020-05-21 13:30:00,52.65,52.66,52.6,52.63,23383.0,47.8095,47.8186,47.7641,47.7914,23383.0
2020-05-21 13:35:00,52.62,52.66,52.6,52.62,17555.0,47.7823,47.8186,47.7641,47.7823,17555.0
2020-05-21 13:40:00,52.62,52.64,52.6,52.63,34438.0,47.7823,47.8004,47.7641,47.7914,34438.0
2020-05-21 13:45:00,52.63,52.66,52.61,52.64,17894.0,47.7914,47.8186,47.7732,47.8004,17894.0
2020-05-21 13:50:00,52.64,52.65,52.64,52.64,15516.0,47.8004,47.8095,47.8004,47.8004,15516.0
2020-05-21 13:55:00,52.64,52.66,52.63,52.65,15203.0,47.8004,47.8186,47.7914,47.8095,15203.0
2020-05-21 14:00:00,52.64,52.7,52.64,52.69,24693.0,47.8004,47.8549,47.8004,47.8458,24693.0
2020-05-21 14:05:00,52.68,52.68,52.64,52.66,49127.0,47.8368,47.8368,47.8004,47.8186,49127.0
2020-05-21 14:10:00,52.66,52.66,52.63,52.65,15920.0,47.8186,47.8186,47.7914,47.8095,15920.0
2020-05-21 14:15:00,52.65,52.66,52.63,52.64,20170.0,47.8095,47.8186,47.7914,47.8004,20170.0
2020-05-21 14:20:00,52.64,52.67,52.64,52.66,27552.0,47.8004,47.8277,47.8004,47.8186,27552.0
2020-05-21 14:25:00,52.66,52.66,52.62,52.63,13210.0,47.8186,47.8186,47.7823,47.7914,13210.0
2020-05-21 14:30:00,52.64,52.65,52.62,52.63,19278.0,47.8004,47.8095,47.7823,47.7914,19278.0
2020-05-21 14:35:00,52.62,52.62,52.56,52.57,95521.0,47.7823,47.7823,47.7278,47.7369,95521.0
2020-05-21 14:40:00,52.58,52.59,52.57,52.58,50637.0,47.746,47.755,47.7369,47.746,50637.0
2020-05-21 14:45:00,52.58,52.59,52.54,52.55,47644.0,47.746,47.755,47.7096,47.7187,47644.0
2020-05-21 14:50:00,52.55,52.59,52.53,52.58,34222.0,47.7187,47.755,47.7005,47.746,34222.0
2020-05-21 14:55:00,52.58,52.63,52.58,52.62,23064.0,47.746,47.7914,47.746,47.7823,23064.0
2020-05-21 15:00:00,52.61,52.65,52.6,52.63,114544.0,47.7732,47.8095,47.7641,47.7914,114544.0
2020-05-21 15:05:00,52.63,52.63,52.6,52.63,18848.0,47.7914,47.7914,47.7641,47.7914,18848.0
2020-05-21 15:10:00,52.62,52.65,52.6,52.65,42663.0,47.7823,47.8095,47.7641,47.8095,42663.0
2020-05-21 15:15:00,52.64,52.66,52.62,52.66,57306.0,47.8004,47.8186,47.7823,47.8186,57306.0
2020-05-21 15:20:00,52.65,52.68,52.65,52.66,74970.0,47.8095,47.8368,47.8095,47.8186,74970.0
2020-05-21 15:25:00,52.66,52.66,52.63,52.64,19845.0,47.8186,47.8186,47.7914,47.8004,19845.0
2020-05-21 15:30:00,52.63,52.66,52.59,52.61,62892.0,47.7914,47.8186,47.755,47.7732,62892.0
2020-05-21 15:35:00,52.62,52.64,52.58,52.63,31444.0,47.7823,47.8004,47.746,47.7914,31444.0
2020-05-21 15:40:00,52.62,52.65,52.6,52.65,22892.0,47.7823,47.8095,47.7641,47.8095,22892.0
2020-05-21 15:45:00,52.64,52.64,52.6,52.61,66421.0,47.8004,47.8004,47.7641,47.7732,66421.0
2020-05-21 15:50:00,52.62,52.64,52.55,52.57,85514.0,47.7823,47.8004,47.7187,47.7369,85514.0
2020-05-21 15:55:00,52.58,52.61,52.56,52.6,144868.0,47.746,47.7732,47.7278,47.7641,144868.0
2020-05-22 09:30:00,52.57,52.61,52.48,52.49,48633.0,47.7369,47.7732,47.6551,47.6642,48633.0
2020-05-22 09:35:00,52.47,52.48,52.45,52.45,47837.0,47.6461,47.6551,47.6279,47.6279,47837.0
2020-05-22 09:40:00,52.46,52.51,52.46,52.47,94062.0,47.637,47.6824,47.637,47.6461,94062.0
2020-05-22 09:45:00,52.47,52.56,52.46,52.55,42508.0,47.6461,47.7278,47.637,47.7187,42508.0
2020-05-22 09:50:00,52.55,52.58,52.53,52.57,36400.0,47.7187,47.746,47.7005,47.7369,36400.0
2020-05-22 09:55:00,52.58,52.6,52.56,52.6,27788.0,47.746,47.7641,47.7278,47.7641,27788.0
2020-05-22 10:00:00,52.6,52.6,52.54,52.56,28980.0,47.7641,47.7641,47.7096,47.7278,28980.0
2020-05-22 10:05:00,52.56,52.56,52.5,52.5,30868.0,47.7278,47.7278,47.6733,47.6733,30868.0
2020-05-22 10:10:00,52.52,52.52,52.45,52.45,71275.0,47.6915,47.6915,47.6279,47.6279,71275.0
2020-05-22 10:15:00,52.45,52.51,52.44,52.5,24388.0,47.6279,47.6824,47.6188,47.6733,24388.0
2020-05-22 10:20:00,52.51,52.57,52.5,52.55,172785.0,47.6824,47.7369,47.6733,47.7187,172785.0
2020-05-22 10:25:00,52.54,52.56,52.52,52.56,52733.0,47.7096,47.7278,47.6915,47.7278,52733.0
2020-05-22 10:30:00,52.57,52.6,52.54,52.59,152272.0,47.7369,47.7641,47.7096,47.755,152272.0
2020-05-22 10:35:00,52.59,52.62,52.56,52.62,58473.0,47.755,47.7823,47.7278,47.7823,58473.0
2020-05-22 10:40:00,52.62,52.64,52.56,52.57,49540.0,47.7823,47.8004,47.7278,47.7369,49540.0
2020-05-22 10:45:00,52.56,52.6,52.55,52.55,13986.0,47.7278,47.7641,47.7187,47.7187,13986.0
2020-05-22 10:50:00,52.54,52.58,52.53,52.56,16416.0,47.7096,47.746,47.7005,47.7278,16416.0
2020-05-22 10:55:00,52.57,52.57,52.53,52.53,21187.0,47.7369,47.7369,47.7005,47.7005,21187.0
2020-05-22 11:00:00,52.52,52.58,52.51,52.57,18437.0,47.6915,47.746,47.6824,47.7369,18437.0
2020-05-22 11:05:00,52.56,52.58,52.54,52.57,14999.0,47.7278,47.746,47.7096,47.7369,14999.0
2020-05-22 11:10:00,52.57,52.61,52.56,52.6,31527.0,47.7369,47.7732,47.7278,47.7641,31527.0
2020-05-22 11:15:00,52.6,52.64,52.59,52.64,81544.0,47.7641,47.8004,47.755,47.8004,81544.0
2020-05-22 11:20:00,52.63,52.64,52.58,52.59,32751.0,47.7914,47.8004,47.746,47.755,32751.0
2020-05-22 11:25:00,52.58,52.6,52.56,52.58,24510.0,47.746,47.7641,47.7278,47.746,24510.0
2020-05-22 11:30:00,52.58,52.62,52.56,52.62,58324.0,47.746,47.7823,47.7278,47.7823,58324.0
2020-05-22 11:35:00,52.62,52.65,52.61,52.65,67636.0,47.7823,47.8095,47.7732,47.8095,67636.0
2020-05-22 11:40:00,52.65,52.65,52.59,52.6,31229.0,47.8095,47.8095,47.755,47.7641,31229.0
2020-05-22 11:45:00,52.6,52.64,52.6,52.63,225029.0,47.7641,47.8004,47.7641,47.7914,225029.0
2020-05-22 11:50:00,52.64,52.64,52.63,52.64,16191.0,47.8004,47.8004,47.7914,47.8004,16191.0
2020-05-22 11:55:00,52.64,52.65,52.59,52.61,35324.0,47.8004,47.8095,47.755,47.7732,35324.0
2020-05-22 12:00:00,52.61,52.64,52.61,52.61,17506.0,47.7732,47.8004,47.7732,47.7732,17506.0
2020-05-22 12:05:00,52.61,52.63,52.59,52.6,6735.0,47.7732,47.7914,47.755,47.7641,6735.0
2020-05-22 12:10:00,52.6,52.61,52.58,52.59,8125.0,47.7641,47.7732,47.746,47.755,8125.0
2020-05-22 12:15:00,52.58,52.59,52.57,52.59,15144.0,47.746,47.755,47.7369,47.755,15144.0
2020-05-22 12:20:00,52.6,52.61,52.59,52.6,10118.0,47.7641,47.7732,47.755,47.7641,10118.0
2020-05-22 12:25:00,52.59,52.6,52.57,52.58,13756.0,47.755,47.7641,47.7369,47.746,13756.0
2020-05-22 12:30:00,52.59,52.61,52.58,52.61,4600.0,47.755,47.7732,47.746,47.7732,4600.0
2020-05-22 12:35:00,52.61,52.65,52.6,52.62,24245.0,47.7732,47.8095,47.7641,47.7823,24245.0
2020-05-22 12:40:00,52.62,52.62,52.6,52.62,17472.0,47.7823,47.7823,47.7641,47.7823,17472.0
2020-05-22 12:45:00,52.62,52.62,52.59,52.6,18676.0,47.7823,47.7823,47.755,47.7641,18676.0
2020-05-22 12:50:00,52.6,52.6,52.59,52.6,14149.0,47.7641,47.7641,47.755,47.7641,14149.0
2020-05-22 12:55:00,52.6,52.61,52.58,52.59,13727.0,47.7641,47.7732,47.746,47.755,13727.0
2020-05-22 13:00:00,52.59,52.61,52.58,52.61,21880.0,47.755,47.7732,47.746,47.7732,21880.0
2020-05-22 13:05:00,52.6,52.6,52.57,52.57,9739.0,47.7641,47.7641,47.7369,47.7369,9739.0
2020-05-22 13:10:00,52.57,52.58,52.55,52.56,31080.0,47.7369,47.746,47.7187,47.7278,31080.0
2020-05-22 13:15:00,52.57,52.59,52.56,52.59,22829.0,47.7369,47.755,47.7278,47.755,22829.0
2020-05-22 13:20:00,52.58,52.61,52.57,52.61,4388.0,47.746,47.7732,47.7369,47.7732,4388.0
2020-05-22 13:25:00,52.61,52.62,52.59,52.6,82959.0,47.7732,47.7823,47.755,47.7641,82959.0
2020-05-22 13:30:00,52.6,52.61,52.59,52.6,7274.0,47.7641,47.7732,47.755,47.7641,7274.0
2020-05-22 13:35:00,52.59,52.6,52.57,52.59,12310.0,47.755,47.7641,47.7369,47.755,12310.0
2020-05-22 13:40:00,52.59,52.6,52.58,52.6,4513.0,47.755,47.7641,47.746,47.7641,4513.0
2020-05-22 13:45:00,52.6,52.61,52.58,52.58,37910.0,47.7641,47.7732,47.746,47.746,37910.0
2020-05-22 13:50:00,52.58,52.58,52.56,52.58,8955.0,47.746,47.746,47.7278,47.746,8955.0
2020-05-22 13:55:00,52.58,52.61,52.58,52.6,4660.0,47.746,47.7732,47.746,47.7641,4660.0
2020-05-22 14:00:00,52.6,52.63,52.59,52.63,34592.0,47.7641,47.7914,47.755,47.7914,34592.0
2020-05-22 14:05:00,52.63,52.66,52.62,52.65,25703.0,47.7914,47.8186,47.7823,47.8095,25703.0
2020-05-22 14:10:00,52.65,52.66,52.64,52.66,35872.0,47.8095,47.8186,47.8004,47.8186,35872.0
2020-05-22 14:15:00,52.66,52.67,52.64,52.64,21947.0,47.8186,47.8277,47.8004,47.8004,21947.0
2020-05-22 14:20:00,52.64,52.66,52.63,52.65,163887.0,47.8004,47.8186,47.7914,47.8095,163887.0
2020-05-22 14:25:00,52.65,52.66,52.63,52.65,19468.0,47.8095,47.8186,47.7914,47.8095,19468.0
2020-05-22 14:30:00,52.65,52.67,52.64,52.66,16853.0,47.8095,47.8277,47.8004,47.8186,16853.0
2020-05-22 14:35:00,52.66,52.68,52.65,52.67,131498.0,47.8186,47.8368,47.8095,47.8277,131498.0
2020-05-22 14:40:00,52.67,52.67,52.61,52.62,82690.0,47.8277,47.8277,47.7732,47.7823,82690.0
2020-05-22 14:45:00,52.62,52.63,52.6,52.62,45856.0,47.7823,47.7914,47.7641,47.7823,45856.0
2020-05-22 14:50:00,52.62,52.62,52.6,52.62,15902.0,47.7823,47.7823,47.7641,47.7823,15902.0
2020-05-22 14:55:00,52.62,52.64,52.61,52.63,19418.0,47.7823,47.8004,47.7732,47.7914,19418.0
2020-05-22 15:00:00,52.63,52.64,52.61,52.64,25429.0,47.7914,47.8004,47.7732,47.8004,25429.0
2020-05-22 15:05:00,52.64,52.65,52.62,52.64,37379.0,47.8004,47.8095,47.7823,47.8004,37379.0
2020-05-22 15:10:00,52.64,52.64,52.62,52.63,15917.0,47.8004,47.8004,47.7823,47.7914,15917.0
2020-05-22 15:15:00,52.63,52.63,52.59,52.59,64879.0,47.7914,47.7914,47.755,47.755,64879.0
2020-05-22 15:20:00,52.59,52.6,52.52,52.55,81234.0,47.755,47.7641,47.6915,47.7187,81234.0
2020-05-22 15:25:00,52.55,52.55,52.53,52.55,22816.0,47.7187,47.7187,47.7005,47.7187,22816.0
2020-05-22 15:30:00,52.55,52.62,52.54,52.59,105498.0,47.7187,47.7823,47.7096,47.755,105498.0
2020-05-22 15:35:00,52.6,52.6,52.58,52.59,21873.0,47.7641,47.7641,47.746,47.755,21873.0
2020-05-22 15:40:00,52.59,52.59,52.55,52.58,16700.0,47.755,47.755,47.7187,47.746,16700.0
2020-05-22 15:45:00,52.57,52.6,52.57,52.59,24135.0,47.7369,47.7641,47.7369,47.755,24135.0
2020-05-22 15:50:00,52.6,52.65,52.58,52.64,155763.0,47.7641,47.8095,47.746,47.8004,155763.0
2020-05-22 15:55:00,52.64,52.67,52.62,52.65,217681.0,47.8004,47.8277,47.7823,47.8095,217681.0
2020-05-26 09:30:00,54.36,54.41,54.33,54.37,67055.0,49.3623,49.4077,49.3351,49.3714,67055.0
2020-05-26 09:35:00,54.38,54.39,54.27,54.31,123992.0,49.3805,49.3895,49.2806,49.3169,123992.0
2020-05-26 09:40:00,54.31,54.43,54.31,54.41,36671.0,49.3169,49.4259,49.3169,49.4077,36671.0
2020-05-26 09:45:00,54.41,54.43,54.4,54.4,175359.0,49.4077,49.4259,49.3986,49.3986,175359.0
2020-05-26 09:50:00,54.4,54.4,54.33,54.34,72666.0,49.3986,49.3986,49.3351,49.3441,72666.0
2020-05-26 09:55:00,54.34,54.36,54.31,54.35,25449.0,49.3441,49.3623,49.3169,49.3532,25449.0
2020-05-26 10:00:00,54.35,54.39,54.34,54.34,44086.0,49.3532,49.3895,49.3441,49.3441,44086.0
2020-05-26 10:05:00,54.34,54.38,54.31,54.33,43245.0,49.3441,49.3805,49.3169,49.3351,43245.0
2020-05-26 10:10:00,54.32,54.4,54.3,54.39,56220.0,49.326,49.3986,49.3078,49.3895,56220.0
2020-05-26 10:15:00,54.39,54.43,54.39,54.41,74875.0,49.3895,49.4259,49.3895,49.4077,74875.0
2020-05-26 10:20:00,54.43,54.45,54.41,54.43,126393.0,49.4259,49.444,49.4077,49.4259,126393.0
2020-05-26 10:25:00,54.43,54.49,54.42,54.48,39817.0,49.4259,49.4804,49.4168,49.4713,39817.0
2020-05-26 10:30:00,54.48,54.52,54.48,54.52,48704.0,49.4713,49.5076,49.4713,49.5076,48704.0
2020-05-26 10:35:00,54.52,54.53,54.49,54.5,34922.0,49.5076,49.5167,49.4804,49.4894,34922.0
2020-05-26 10:40:00,54.5,54.51,54.44,54.45,54230.0,49.4894,49.4985,49.4349,49.444,54230.0
2020-05-26 10:45:00,54.45,54.49,54.44,54.44,29082.0,49.444,49.4804,49.4349,49.4349,29082.0
2020-05-26 10:50:00,54.45,54.51,54.45,54.5,110533.0,49.444,49.4985,49.444,49.4894,110533.0
2020-05-26 10:55:00,54.5,54.54,54.49,54.52,131820.0,49.4894,49.5258,49.4804,49.5076,131820.0
2020-05-26 11:00:00,54.51,54.55,54.5,54.54,82354.0,49.4985,49.5348,49.4894,49.5258,82354.0
2020-05-26 11:05:00,54.52,54.54,54.49,54.52,75796.0,49.5076,49.5258,49.4804,49.5076,75796.0
2020-05-26 11:10:00,54.51,54.52,54.47,54.51,151018.0,49.4985,49.5076,49.4622,49.4985,151018.0
2020-05-26 11:15:00,54.52,54.53,54.49,54.5,70750.0,49.5076,49.5167,49.4804,49.4894,70750.0
2020-05-26 11:20:00,54.49,54.5,54.46,54.46,25168.0,49.4804,49.4894,49.4531,49.4531,25168.0
2020-05-26 11:25:00,54.46,54.46,54.36,54.46,111264.0,49.4531,49.4531,49.3623,49.4531,111264.0
2020-05-26 11:30:00,54.47,54.47,54.4,54.41,61342.0,49.4622,49.4622,49.3986,49.4077,61342.0
2020-05-26 11:35:00,54.41,54.45,54.4,54.45,25079.0,49.4077,49.444,49.3986,49.444,25079.0
2020-05-26 11:40:00,54.45,54.47,54.39,54.41,30424.0,49.444,49.4622,49.3895,49.4077,30424.0
2020-05-26 11:45:00,54.4,54.42,54.38,54.41,18939.0,49.3986,49.4168,49.3805,49.4077,18939.0
2020-05-26 11:50:00,54.4,54.42,54.39,54.41,21978.0,49.3986,49.4168,49.3895,49.4077,21978.0
2020-05-26 11:55:00,54.41,54.43,54.4,54.42,42102.0,49.4077,49.4259,49.3986,49.4168,42102.0
2020-05-26 12:00:00,54.43,54.44,54.4,54.42,137638.0,49.4259,49.4349,49.3986,49.4168,137638.0
2020-05-26 12:05:00,54.42,54.43,54.41,54.42,35830.0,49.4168,49.4259,49.4077,49.4168,35830.0
2020-05-26 12:10:00,54.43,54.46,54.42,54.45,34821.0,49.4259,49.4531,49.4168,49.444,34821.0
2020-05-26 12:15:00,54.45,54.46,54.42,54.42,61221.0,49.444,49.4531,49.4168,49.4168,61221.0
2020-05-26 12:20:00,54.42,54.45,54.41,54.45,24750.0,49.4168,49.444,49.4077,49.444,24750.0
2020-05-26 12:25:00,54.45,54.46,54.44,54.46,43011.0,49.444,49.4531,49.4349,49.4531,43011.0
2020-05-26 12:30:00,54.46,54.49,54.45,54.48,44799.0,49.4531,49.4804,49.444,49.4713,44799.0
2020-05-26 12:35:00,54.48,54.54,54.48,54.53,48045.0,49.4713,49.5258,49.4713,49.5167,48045.0
2020-05-26 12:40:00,54.53,54.54,54.51,54.54,94175.0,49.5167,49.5258,49.4985,49.5258,94175.0
2020-05-26 12:45:00,54.54,54.54,54.5,54.52,138082.0,49.5258,49.5258,49.4894,49.5076,138082.0
2020-05-26 12:50:00,54.52,54.55,54.52,54.54,77187.0,49.5076,49.5348,49.5076,49.5258,77187.0
2020-05-26 12:55:00,54.54,54.55,54.52,54.54,23799.0,49.5258,49.5348,49.5076,49.5258,23799.0
2020-05-26 13:00:00,54.55,54.56,54.52,54.53,94171.0,49.5348,49.5439,49.5076,49.5167,94171.0
2020-05-26 13:05:00,54.53,54.54,54.52,54.53,29352.0,49.5167,49.5258,49.5076,49.5167,29352.0
2020-05-26 13:10:00,54.53,54.54,54.5,54.54,17056.0,49.5167,49.5258,49.4894,49.5258,17056.0
2020-05-26 13:15:00,54.54,54.55,54.51,54.54,71767.0,49.5258,49.5348,49.4985,49.5258,71767.0
2020-05-26 13:20:00,54.55,54.59,54.54,54.58,17417.0,49.5348,49.5712,49.5258,49.5621,17417.0
2020-05-26 13:25:00,54.58,54.6,54.58,54.59,41438.0,49.5621,49.5802,49.5621,49.5712,41438.0
2020-05-26 13:30:00,54.6,54.6,54.57,54.58,72533.0,49.5802,49.5802,49.553,49.5621,72533.0
2020-05-26 13:35:00,54.58,54.58,54.57,54.58,42069.0,49.5621,49.5621,49.553,49.5621,42069.0
2020-05-26 13:40:00,54.57,54.58,54.56,54.57,20094.0,49.553,49.5621,49.5439,49.553,20094.0
2020-05-26 13:45:00,54.57,54.57,54.53,54.54,20289.0,49.553,49.553,49.5167,49.5258,20289.0
2020-05-26 13:50:00,54.54,54.55,54.53,54.55,14999.0,49.5258,49.5348,49.5167,49.5348,14999.0
2020-05-26 13:55:00,54.55,54.57,54.54,54.56,121998.0,49.5348,49.553,49.5258,49.5439,121998.0
2020-05-26 14:00:00,54.56,54.57,54.54,54.56,107017.0,49.5439,49.553,49.5258,49.5439,107017.0
2020-05-26 14:05:00,54.55,54.56,54.54,54.55,33510.0,49.5348,49.5439,49.5258,49.5348,33510.0
2020-05-26 14:10:00,54.55,54.57,54.54,54.55,18041.0,49.5348,49.553,49.5258,49.5348,18041.0
2020-05-26 14:15:00,54.55,54.56,54.54,54.56,21301.0,49.5348,49.5439,49.5258,49.5439,21301.0
2020-05-26 14:20:00,54.57,54.59,54.56,54.58,86468.0,49.553,49.5712,49.5439,49.5621,86468.0
2020-05-26 14:25:00,54.59,54.59,54.57,54.58,58641.0,49.5712,49.5712,49.553,49.5621,58641.0
2020-05-26 14:30:00,54.58,54.59,54.57,54.57,73302.0,49.5621,49.5712,49.553,49.553,73302.0
2020-05-26 14:35:00,54.58,54.59,54.57,54.59,58092.0,49.5621,49.5712,49.553,49.5712,58092.0
2020-05-26 14:40:00,54.58,54.59,54.55,54.55,31945.0,49.5621,49.5712,49.5348,49.5348,31945.0
2020-05-26 14:45:00,54.55,54.56,54.54,54.55,75957.0,49.5348,49.5439,49.5258,49.5348,75957.0
2020-05-26 14:50:00,54.55,54.57,54.55,54.56,18595.0,49.5348,49.553,49.5348,49.5439,18595.0
2020-05-26 14:55:00,54.55,54.6,54.55,54.6,36158.0,49.5348,49.5802,49.5348,49.5802,36158.0
2020-05-26 15:00:00,54.6,54.61,54.56,54.57,321927.0,49.5802,49.5893,49.5439,49.553,321927.0
2020-05-26 15:05:00,54.58,54.6,54.57,54.59,88423.0,49.5621,49.5802,49.553,49.5712,88423.0
2020-05-26 15:10:00,54.59,54.6,54.57,54.58,412009.0,49.5712,49.5802,49.553,49.5621,412009.0
2020-05-26 15:15:00,54.58,54.59,54.56,54.58,197838.0,49.5621,49.5712,49.5439,49.5621,197838.0
2020-05-26 15:20:00,54.58,54.61,54.56,54.61,26666.0,49.5621,49.5893,49.5439,49.5893,26666.0
2020-05-26 15:25:00,54.61,54.63,54.59,54.63,123868.0,49.5893,49.6075,49.5712,49.6075,123868.0
2020-05-26 15:30:00,54.63,54.64,54.5,54.53,439104.0,49.6075,49.6166,49.4894,49.5167,439104.0
2020-05-26 15:35:00,54.54,54.58,54.53,54.57,221103.0,49.5258,49.5621,49.5167,49.553,221103.0
2020-05-26 15:40:00,54.56,54.58,54.43,54.46,214987.0,49.5439,49.5621,49.4259,49.4531,214987.0
2020-05-26 15:45:00,54.46,54.46,54.38,54.39,91437.0,49.4531,49.4531,49.3805,49.3895,91437.0
2020-05-26 15:50:00,54.39,54.44,54.39,54.4,135325.0,49.3895,49.4349,49.3895,49.3986,135325.0
2020-05-26 15:55:00,54.39,54.5,54.39,54.49,558472.0,49.3895,49.4894,49.3895,49.4804,558472.0
2020-05-27 09:30:00,55.22,55.29,55.14,55.2,172971.0,50.1432,50.2068,50.0706,50.1251,172971.0
2020-05-27 09:35:00,55.2,55.22,55.12,55.12,85847.0,50.1251,50.1432,50.0524,50.0524,85847.0
2020-05-27 09:40:00,55.12,55.17,55.09,55.15,58437.0,50.0524,50.0978,50.0252,50.0797,58437.0
2020-05-27 09:45:00,55.15,55.15,55.08,55.08,76591.0,50.0797,50.0797,50.0161,50.0161,76591.0
2020-05-27 09:50:00,55.09,55.12,54.98,54.98,77267.0,50.0252,50.0524,49.9253,49.9253,77267.0
2020-05-27 09:55:00,54.98,55.01,54.93,54.97,45577.0,49.9253,49.9525,49.8799,49.9162,45577.0
2020-05-27 10:00:00,54.97,54.98,54.92,54.97,73683.0,49.9162,49.9253,49.8708,49.9162,73683.0
2020-05-27 10:05:00,54.97,55.04,54.97,55.03,162448.0,49.9162,49.9798,49.9162,49.9707,162448.0
2020-05-27 10:10:00,55.04,55.11,55.03,55.09,169857.0,49.9798,50.0434,49.9707,50.0252,169857.0
2020-05-27 10:15:00,55.09,55.17,55.09,55.16,73561.0,50.0252,50.0978,50.0252,50.0888,73561.0
2020-05-27 10:20:00,55.16,55.17,55.05,55.08,121947.0,50.0888,50.0978,49.9889,50.0161,121947.0
2020-05-27 10:25:00,55.08,55.12,55.06,55.11,163459.0,50.0161,50.0524,49.9979,50.0434,163459.0
2020-05-27 10:30:00,55.1,55.1,54.98,54.98,81924.0,50.0343,50.0343,49.9253,49.9253,81924.0
2020-05-27 10:35:00,54.98,55.0,54.92,54.94,132253.0,49.9253,49.9435,49.8708,49.889,132253.0
2020-05-27 10:40:00,54.93,54.94,54.86,54.92,78736.0,49.8799,49.889,49.8163,49.8708,78736.0
2020-05-27 10:45:00,54.92,54.92,54.79,54.79,54336.0,49.8708,49.8708,49.7528,49.7528,54336.0
2020-05-27 10:50:00,54.8,54.9,54.79,54.89,362622.0,49.7619,49.8527,49.7528,49.8436,362622.0
2020-05-27 10:55:00,54.88,54.89,54.83,54.85,76860.0,49.8345,49.8436,49.7891,49.8073,76860.0
2020-05-27 11:00:00,54.86,54.91,54.81,54.87,39119.0,49.8163,49.8617,49.7709,49.8254,39119.0
2020-05-27 11:05:00,54.88,54.91,54.86,54.9,25801.0,49.8345,49.8617,49.8163,49.8527,25801.0
2020-05-27 11:10:00,54.9,54.94,54.87,54.92,19272.0,49.8527,49.889,49.8254,49.8708,19272.0
2020-05-27 11:15:00,54.91,54.98,54.86,54.98,32805.0,49.8617,49.9253,49.8163,49.9253,32805.0
2020-05-27 11:20:00,54.98,54.99,54.94,54.95,31384.0,49.9253,49.9344,49.889,49.8981,31384.0
2020-05-27 11:25:00,54.94,54.99,54.93,54.97,21630.0,49.889,49.9344,49.8799,49.9162,21630.0
2020-05-27 11:30:00,54.97,55.0,54.97,55.0,47629.0,49.9162,49.9435,49.9162,49.9435,47629.0
2020-05-27 11:35:00,55.01,55.04,54.85,54.92,117858.0,49.9525,49.9798,49.8073,49.8708,117858.0
2020-05-27 11:40:00,54.92,54.93,54.9,54.92,38663.0,49.8708,49.8799,49.8527,49.8708,38663.0
2020-05-27 11:45:00,54.91,55.03,54.91,55.03,38174.0,49.8617,49.9707,49.8617,49.9707,38174.0
2020-05-27 11:50:00,55.03,55.04,55.0,55.04,14848.0,49.9707,49.9798,49.9435,49.9798,14848.0
2020-05-27 11:55:00,55.03,55.07,55.01,55.05,28414.0,49.9707,50.007,49.9525,49.9889,28414.0
2020-05-27 12:00:00,55.06,55.12,55.04,55.11,34161.0,49.9979,50.0524,49.9798,50.0434,34161.0
2020-05-27 12:05:00,55.1,55.12,55.09,55.1,22562.0,50.0343,50.0524,50.0252,50.0343,22562.0
2020-05-27 12:10:00,55.1,55.12,55.06,55.07,143664.0,50.0343,50.0524,49.9979,50.007,143664.0
2020-05-27 12:15:00,55.07,55.09,55.05,55.05,29999.0,50.007,50.0252,49.9889,49.9889,29999.0
2020-05-27 12:20:00,55.05,55.06,55.02,55.03,20272.0,49.9889,49.9979,49.9616,49.9707,20272.0
2020-05-27 12:25:00,55.04,55.06,55.01,55.02,38714.0,49.9798,49.9979,49.9525,49.9616,38714.0
2020-05-27 12:30:00,55.03,55.05,55.01,55.05,17420.0,49.9707,49.9889,49.9525,49.9889,17420.0
2020-05-27 12:35:00,55.05,55.05,55.02,55.04,37314.0,49.9889,49.9889,49.9616,49.9798,37314.0
2020-05-27 12:40:00,55.04,55.06,55.01,55.04,35769.0,49.9798,49.9979,49.9525,49.9798,35769.0
2020-05-27 12:45:00,55.05,55.08,55.04,55.05,48368.0,49.9889,50.0161,49.9798,49.9889,48368.0
2020-05-27 12:50:00,55.06,55.08,55.05,55.07,26424.0,49.9979,50.0161,49.9889,50.007,26424.0
2020-05-27 12:55:00,55.06,55.07,55.02,55.03,13565.0,49.9979,50.007,49.9616,49.9707,13565.0
2020-05-27 13:00:00,55.04,55.05,54.94,55.04,82993.0,49.9798,49.9889,49.889,49.9798,82993.0
2020-05-27 13:05:00,55.04,55.05,55.02,55.02,9847.0,49.9798,49.9889,49.9616,49.9616,9847.0
2020-05-27 13:10:00,55.02,55.04,55.0,55.03,11921.0,49.9616,49.9798,49.9435,49.9707,11921.0
2020-05-27 13:15:00,55.03,55.03,54.99,55.02,21548.0,49.9707,49.9707,49.9344,49.9616,21548.0
2020-05-27 13:20:00,55.03,55.05,55.02,55.03,38937.0,49.9707,49.9889,49.9616,49.9707,38937.0
2020-05-27 13:25:00,55.03,55.04,55.01,55.03,40727.0,49.9707,49.9798,49.9525,49.9707,40727.0
2020-05-27 13:30:00,55.04,55.04,55.0,55.01,22518.0,49.9798,49.9798,49.9435,49.9525,22518.0
2020-05-27 13:35:00,55.01,55.08,54.99,55.08,237116.0,49.9525,50.0161,49.9344,50.0161,237116.0
2020-05-27 13:40:00,55.08,55.1,55.07,55.09,52418.0,50.0161,50.0343,50.007,50.0252,52418.0
2020-05-27 13:45:00,55.09,55.09,55.07,55.09,25255.0,50.0252,50.0252,50.007,50.0252,25255.0
2020-05-27 13:50:00,55.08,55.11,55.07,55.1,71878.0,50.0161,50.0434,50.007,50.0343,71878.0
2020-05-27 13:55:00,55.1,55.11,55.07,55.1,38321.0,50.0343,50.0434,50.007,50.0343,38321.0
2020-05-27 14:00:00,55.1,55.16,55.1,55.15,92727.0,50.0343,50.0888,50.0343,50.0797,92727.0
2020-05-27 14:05:00,55.13,55.15,55.1,55.14,17622.0,50.0615,50.0797,50.0343,50.0706,17622.0
2020-05-27 14:10:00,55.16,55.18,55.15,55.17,13611.0,50.0888,50.1069,50.0797,50.0978,13611.0
2020-05-27 14:15:00,55.18,55.2,55.16,55.19,27521.0,50.1069,50.1251,50.0888,50.116,27521.0
2020-05-27 14:20:00,55.19,55.19,55.13,55.16,14052.0,50.116,50.116,50.0615,50.0888,14052.0
2020-05-27 14:25:00,55.15,55.17,55.14,55.16,28463.0,50.0797,50.0978,50.0706,50.0888,28463.0
2020-05-27 14:30:00,55.16,55.19,55.14,55.18,17757.0,50.0888,50.116,50.0706,50.1069,17757.0
2020-05-27 14:35:00,55.18,55.18,55.15,55.16,17058.0,50.1069,50.1069,50.0797,50.0888,17058.0
2020-05-27 14:40:00,55.16,55.17,55.15,55.16,6900.0,50.0888,50.0978,50.0797,50.0888,6900.0
2020-05-27 14:45:00,55.17,55.17,55.14,55.16,16807.0,50.0978,50.0978,50.0706,50.0888,16807.0
2020-05-27 14:50:00,55.16,55.2,55.15,55.19,14813.0,50.0888,50.1251,50.0797,50.116,14813.0
2020-05-27 14:55:00,55.2,55.21,55.18,55.2,21392.0,50.1251,50.1342,50.1069,50.1251,21392.0
2020-05-27 15:00:00,55.2,55.2,55.16,55.17,21366.0,50.1251,50.1251,50.0888,50.0978,21366.0
2020-05-27 15:05:00,55.17,55.18,55.14,55.16,65625.0,50.0978,50.1069,50.0706,50.0888,65625.0
2020-05-27 15:10:00,55.16,55.2,55.16,55.2,24304.0,50.0888,50.1251,50.0888,50.1251,24304.0
2020-05-27 15:15:00,55.2,55.2,55.15,55.19,23637.0,50.1251,50.1251,50.0797,50.116,23637.0
2020-05-27 15:20:00,55.19,55.2,55.17,55.18,84796.0,50.116,50.1251,50.0978,50.1069,84796.0
2020-05-27 15:25:00,55.18,55.19,55.16,55.18,36711.0,50.1069,50.116,50.0888,50.1069,36711.0
2020-05-27 15:30:00,55.18,55.18,55.11,55.11,109733.0,50.1069,50.1069,50.0434,50.0434,109733.0
2020-05-27 15:35:00,55.12,55.15,55.1,55.14,172632.0,50.0524,50.0797,50.0343,50.0706,172632.0
2020-05-27 15:40:00,55.14,55.19,55.13,55.18,185673.0,50.0706,50.116,50.0615,50.1069,185673.0
2020-05-27 15:45:00,55.17,55.18,55.14,55.15,267384.0,50.0978,50.1069,50.0706,50.0797,267384.0
2020-05-27 15:50:00,55.15,55.18,55.14,55.15,258519.0,50.0797,50.1069,50.0706,50.0797,258519.0
2020-05-27 15:55:00,55.15,55.19,55.14,55.16,257093.0,50.0797,50.116,50.0706,50.0888,257093.0
2020-05-28 09:30:00,56.12,56.15,56.04,56.08,85601.0,50.9605,50.9877,50.8878,50.9242,85601.0
2020-05-28 09:35:00,56.08,56.12,55.98,55.99,161178.0,50.9242,50.9605,50.8334,50.8424,161178.0
2020-05-28 09:40:00,55.99,56.06,55.96,56.06,176033.0,50.8424,50.906,50.8152,50.906,176033.0
2020-05-28 09:45:00,56.06,56.06,56.0,56.01,128950.0,50.906,50.906,50.8515,50.8606,128950.0
2020-05-28 09:50:00,56.01,56.11,56.0,56.09,113779.0,50.8606,50.9514,50.8515,50.9333,113779.0
2020-05-28 09:55:00,56.08,56.09,56.05,56.09,74200.0,50.9242,50.9333,50.8969,50.9333,74200.0
2020-05-28 10:00:00,56.09,56.09,56.01,56.04,99848.0,50.9333,50.9333,50.8606,50.8878,99848.0
2020-05-28 10:05:00,56.04,56.1,56.01,56.09,73403.0,50.8878,50.9423,50.8606,50.9333,73403.0
2020-05-28 10:10:00,56.09,56.15,56.08,56.11,100414.0,50.9333,50.9877,50.9242,50.9514,100414.0
2020-05-28 10:15:00,56.1,56.11,55.99,56.03,69427.0,50.9423,50.9514,50.8424,50.8788,69427.0
2020-05-28 10:20:00,56.02,56.09,56.02,56.06,51393.0,50.8697,50.9333,50.8697,50.906,51393.0
2020-05-28 10:25:00,56.07,56.15,56.06,56.13,25682.0,50.9151,50.9877,50.906,50.9696,25682.0
2020-05-28 10:30:00,56.15,56.15,56.1,56.13,165865.0,50.9877,50.9877,50.9423,50.9696,165865.0
2020-05-28 10:35:00,56.13,56.19,56.12,56.16,59453.0,50.9696,51.0241,50.9605,50.9968,59453.0
2020-05-28 10:40:00,56.17,56.23,56.16,56.23,42541.0,51.0059,51.0604,50.9968,51.0604,42541.0
2020-05-28 10:45:00,56.23,56.27,56.22,56.25,36750.0,51.0604,51.0967,51.0513,51.0785,36750.0
2020-05-28 10:50:00,56.25,56.25,56.19,56.22,80357.0,51.0785,51.0785,51.0241,51.0513,80357.0
2020-05-28 10:55:00,56.23,56.24,56.17,56.18,46334.0,51.0604,51.0695,51.0059,51.015,46334.0
2020-05-28 11:00:00,56.19,56.19,56.13,56.16,41172.0,51.0241,51.0241,50.9696,50.9968,41172.0
2020-05-28 11:05:00,56.16,56.25,56.15,56.16,87643.0,50.9968,51.0785,50.9877,50.9968,87643.0
2020-05-28 11:10:00,56.15,56.19,56.12,56.18,72588.0,50.9877,51.0241,50.9605,51.015,72588.0
2020-05-28 11:15:00,56.18,56.2,56.17,56.2,109031.0,51.015,51.0331,51.0059,51.0331,109031.0
2020-05-28 11:20:00,56.2,56.2,56.13,56.14,42395.0,51.0331,51.0331,50.9696,50.9787,42395.0
2020-05-28 11:25:00,56.14,56.21,56.12,56.2,52423.0,50.9787,51.0422,50.9605,51.0331,52423.0
2020-05-28 11:30:00,56.2,56.2,56.11,56.11,57889.0,51.0331,51.0331,50.9514,50.9514,57889.0
2020-05-28 11:35:00,56.11,56.13,56.09,56.1,34794.0,50.9514,50.9696,50.9333,50.9423,34794.0
2020-05-28 11:40:00,56.09,56.13,56.06,56.12,59049.0,50.9333,50.9696,50.906,50.9605,59049.0
2020-05-28 11:45:00,56.13,56.18,56.12,56.16,106927.0,50.9696,51.015,50.9605,50.9968,106927.0
2020-05-28 11:50:00,56.16,56.18,56.13,56.17,38405.0,50.9968,51.015,50.9696,51.0059,38405.0
2020-05-28 11:55:00,56.17,56.23,56.16,56.21,68709.0,51.0059,51.0604,50.9968,51.0422,68709.0
2020-05-28 12:00:00,56.21,56.22,56.18,56.2,56494.0,51.0422,51.0513,51.015,51.0331,56494.0
2020-05-28 12:05:00,56.21,56.25,56.2,56.23,58079.0,51.0422,51.0785,51.0331,51.0604,58079.0
2020-05-28 12:10:00,56.23,56.26,56.22,56.23,36162.0,51.0604,51.0876,51.0513,51.0604,36162.0
2020-05-28 12:15:00,56.23,56.27,56.23,56.25,76553.0,51.0604,51.0967,51.0604,51.0785,76553.0
2020-05-28 12:20:00,56.25,56.27,56.24,56.26,26996.0,51.0785,51.0967,51.0695,51.0876,26996.0
2020-05-28 12:25:00,56.27,56.28,56.22,56.25,110414.0,51.0967,51.1058,51.0513,51.0785,110414.0
2020-05-28 12:30:00,56.25,56.28,56.23,56.27,100205.0,51.0785,51.1058,51.0604,51.0967,100205.0
2020-05-28 12:35:00,56.27,56.35,56.26,56.34,163242.0,51.0967,51.1693,51.0876,51.1603,163242.0
2020-05-28 12:40:00,56.34,56.4,56.33,56.34,157653.0,51.1603,51.2148,51.1512,51.1603,157653.0
2020-05-28 12:45:00,56.35,56.38,56.33,56.38,59042.0,51.1693,51.1966,51.1512,51.1966,59042.0
2020-05-28 12:50:00,56.37,56.38,56.35,56.36,20624.0,51.1875,51.1966,51.1693,51.1784,20624.0
2020-05-28 12:55:00,56.37,56.38,56.35,56.37,18541.0,51.1875,51.1966,51.1693,51.1875,18541.0
2020-05-28 13:00:00,56.37,56.38,56.35,56.38,24253.0,51.1875,51.1966,51.1693,51.1966,24253.0
2020-05-28 13:05:00,56.38,56.38,56.34,56.37,29197.0,51.1966,51.1966,51.1603,51.1875,29197.0
2020-05-28 13:10:00,56.36,56.38,56.35,56.37,18168.0,51.1784,51.1966,51.1693,51.1875,18168.0
2020-05-28 13:15:00,56.37,56.37,56.34,56.36,24082.0,51.1875,51.1875,51.1603,51.1784,24082.0
2020-05-28 13:20:00,56.36,56.37,56.33,56.35,210289.0,51.1784,51.1875,51.1512,51.1693,210289.0
2020-05-28 13:25:00,56.35,56.38,56.34,56.38,54729.0,51.1693,51.1966,51.1603,51.1966,54729.0
2020-05-28 13:30:00,56.38,56.38,56.35,56.38,20022.0,51.1966,51.1966,51.1693,51.1966,20022.0
2020-05-28 13:35:00,56.37,56.41,56.37,56.4,36871.0,51.1875,51.2238,51.1875,51.2148,36871.0
2020-05-28 13:40:00,56.4,56.42,56.4,56.41,28526.0,51.2148,51.2329,51.2148,51.2238,28526.0
2020-05-28 13:45:00,56.41,56.43,56.4,56.42,51069.0,51.2238,51.242,51.2148,51.2329,51069.0
2020-05-28 13:50:00,56.42,56.43,56.39,56.43,41931.0,51.2329,51.242,51.2057,51.242,41931.0
2020-05-28 13:55:00,56.43,56.47,56.43,56.44,40336.0,51.242,51.2783,51.242,51.2511,40336.0
2020-05-28 14:00:00,56.45,56.47,56.44,56.45,32334.0,51.2602,51.2783,51.2511,51.2602,32334.0
2020-05-28 14:05:00,56.44,56.45,56.43,56.43,26834.0,51.2511,51.2602,51.242,51.242,26834.0
2020-05-28 14:10:00,56.42,56.45,56.41,56.45,20170.0,51.2329,51.2602,51.2238,51.2602,20170.0
2020-05-28 14:15:00,56.44,56.47,56.44,56.46,22049.0,51.2511,51.2783,51.2511,51.2692,22049.0
2020-05-28 14:20:00,56.46,56.48,56.44,56.45,26940.0,51.2692,51.2874,51.2511,51.2602,26940.0
2020-05-28 14:25:00,56.45,56.45,56.4,56.41,50592.0,51.2602,51.2602,51.2148,51.2238,50592.0
2020-05-28 14:30:00,56.42,56.43,56.4,56.42,46482.0,51.2329,51.242,51.2148,51.2329,46482.0
2020-05-28 14:35:00,56.42,56.45,56.4,56.41,53833.0,51.2329,51.2602,51.2148,51.2238,53833.0
2020-05-28 14:40:00,56.42,56.42,56.38,56.39,41499.0,51.2329,51.2329,51.1966,51.2057,41499.0
2020-05-28 14:45:00,56.39,56.41,56.38,56.39,27477.0,51.2057,51.2238,51.1966,51.2057,27477.0
2020-05-28 14:50:00,56.4,56.42,56.37,56.38,68983.0,51.2148,51.2329,51.1875,51.1966,68983.0
2020-05-28 14:55:00,56.37,56.42,56.36,56.42,85292.0,51.1875,51.2329,51.1784,51.2329,85292.0
2020-05-28 15:00:00,56.41,56.44,56.41,56.44,87188.0,51.2238,51.2511,51.2238,51.2511,87188.0
2020-05-28 15:05:00,56.44,56.44,56.38,56.39,40630.0,51.2511,51.2511,51.1966,51.2057,40630.0
2020-05-28 15:10:00,56.39,56.43,56.38,56.43,44219.0,51.2057,51.242,51.1966,51.242,44219.0
2020-05-28 15:15:00,56.43,56.43,56.27,56.27,93941.0,51.242,51.242,51.0967,51.0967,93941.0
2020-05-28 15:20:00,56.27,56.29,56.25,56.27,107377.0,51.0967,51.1149,51.0785,51.0967,107377.0
2020-05-28 15:25:00,56.26,56.28,56.19,56.19,167078.0,51.0876,51.1058,51.0241,51.0241,167078.0
2020-05-28 15:30:00,56.2,56.22,56.1,56.11,112054.0,51.0331,51.0513,50.9423,50.9514,112054.0
2020-05-28 15:35:00,56.11,56.15,56.09,56.13,71738.0,50.9514,50.9877,50.9333,50.9696,71738.0
2020-05-28 15:40:00,56.12,56.12,56.06,56.09,97941.0,50.9605,50.9605,50.906,50.9333,97941.0
2020-05-28 15:45:00,56.09,56.09,55.97,55.98,198282.0,50.9333,50.9333,50.8243,50.8334,198282.0
2020-05-28 15:50:00,55.98,56.01,55.91,55.97,386671.0,50.8334,50.8606,50.7698,50.8243,386671.0
2020-05-28 15:55:00,55.97,56.02,55.89,55.9,2210861.0,50.8243,50.8697,50.7516,50.7607,2210861.0
2020-05-29 09:30:00,55.4,55.46,55.39,55.4,68734.0,50.3067,50.3612,50.2976,50.3067,68734.0
2020-05-29 09:35:00,55.39,55.43,55.36,55.41,46314.0,50.2976,50.3339,50.2704,50.3158,46314.0
2020-05-29 09:40:00,55.41,55.45,55.38,55.44,71779.0,50.3158,50.3521,50.2885,50.343,71779.0
2020-05-29 09:45:00,55.44,55.47,55.41,55.42,36169.0,50.343,50.3703,50.3158,50.3249,36169.0
2020-05-29 09:50:00,55.41,55.45,55.39,55.41,26561.0,50.3158,50.3521,50.2976,50.3158,26561.0
2020-05-29 09:55:00,55.41,55.42,55.35,55.37,46799.0,50.3158,50.3249,50.2613,50.2794,46799.0
2020-05-29 10:00:00,55.37,55.42,55.34,55.4,26169.0,50.2794,50.3249,50.2522,50.3067,26169.0
2020-05-29 10:05:00,55.4,55.43,55.31,55.32,31878.0,50.3067,50.3339,50.225,50.234,31878.0
2020-05-29 10:10:00,55.32,55.36,55.3,55.34,63008.0,50.234,50.2704,50.2159,50.2522,63008.0
2020-05-29 10:15:00,55.35,55.37,55.32,55.36,85916.0,50.2613,50.2794,50.234,50.2704,85916.0
2020-05-29 10:20:00,55.36,55.39,55.3,55.34,116169.0,50.2704,50.2976,50.2159,50.2522,116169.0
2020-05-29 10:25:00,55.33,55.36,55.23,55.25,123584.0,50.2431,50.2704,50.1523,50.1705,123584.0
2020-05-29 10:30:00,55.26,55.33,55.25,55.3,161216.0,50.1796,50.2431,50.1705,50.2159,161216.0
2020-05-29 10:35:00,55.29,55.3,55.23,55.23,45384.0,50.2068,50.2159,50.1523,50.1523,45384.0
2020-05-29 10:40:00,55.23,55.26,55.21,55.23,108803.0,50.1523,50.1796,50.1342,50.1523,108803.0
2020-05-29 10:45:00,55.24,55.25,55.16,55.19,55591.0,50.1614,50.1705,50.0888,50.116,55591.0
2020-05-29 10:50:00,55.19,55.21,55.12,55.12,99983.0,50.116,50.1342,50.0524,50.0524,99983.0
2020-05-29 10:55:00,55.13,55.21,55.11,55.19,120413.0,50.0615,50.1342,50.0434,50.116,120413.0
2020-05-29 11:00:00,55.19,55.24,55.11,55.13,234578.0,50.116,50.1614,50.0434,50.0615,234578.0
2020-05-29 11:05:00,55.13,55.16,55.1,55.1,61329.0,50.0615,50.0888,50.0343,50.0343,61329.0
2020-05-29 11:10:00,55.1,55.23,55.1,55.23,71037.0,50.0343,50.1523,50.0343,50.1523,71037.0
2020-05-29 11:15:00,55.22,55.22,55.18,55.21,91726.0,50.1432,50.1432,50.1069,50.1342,91726.0
2020-05-29 11:20:00,55.21,55.27,55.21,55.22,84340.0,50.1342,50.1886,50.1342,50.1432,84340.0
2020-05-29 11:25:00,55.21,55.24,55.19,55.19,63464.0,50.1342,50.1614,50.116,50.116,63464.0
2020-05-29 11:30:00,55.19,55.23,55.13,55.18,71418.0,50.116,50.1523,50.0615,50.1069,71418.0
2020-05-29 11:35:00,55.17,55.22,55.15,55.19,52978.0,50.0978,50.1432,50.0797,50.116,52978.0
2020-05-29 11:40:00,55.2,55.21,55.13,55.14,25515.0,50.1251,50.1342,50.0615,50.0706,25515.0
2020-05-29 11:45:00,55.15,55.18,55.12,55.18,20281.0,50.0797,50.1069,50.0524,50.1069,20281.0
2020-05-29 11:50:00,55.18,55.19,55.13,55.13,17444.0,50.1069,50.116,50.0615,50.0615,17444.0
2020-05-29 11:55:00,55.13,55.15,55.12,55.13,19997.0,50.0615,50.0797,50.0524,50.0615,19997.0
2020-05-29 12:00:00,55.14,55.15,55.1,55.1,26420.0,50.0706,50.0797,50.0343,50.0343,26420.0
2020-05-29 12:05:00,55.12,55.13,55.05,55.05,23652.0,50.0524,50.0615,49.9889,49.9889,23652.0
2020-05-29 12:10:00,55.06,55.08,55.03,55.04,18181.0,49.9979,50.0161,49.9707,49.9798,18181.0
2020-05-29 12:15:00,55.03,55.04,54.99,54.99,59504.0,49.9707,49.9798,49.9344,49.9344,59504.0
2020-05-29 12:20:00,54.99,54.99,54.96,54.97,72250.0,49.9344,49.9344,49.9071,49.9162,72250.0
2020-05-29 12:25:00,54.97,55.01,54.97,55.0,15392.0,49.9162,49.9525,49.9162,49.9435,15392.0
2020-05-29 12:30:00,54.99,55.0,54.97,54.97,23015.0,49.9344,49.9435,49.9162,49.9162,23015.0
2020-05-29 12:35:00,54.97,55.0,54.96,55.0,8261.0,49.9162,49.9435,49.9071,49.9435,8261.0
2020-05-29 12:40:00,55.0,55.02,55.0,55.0,5498.0,49.9435,49.9616,49.9435,49.9435,5498.0
2020-05-29 12:45:00,54.99,55.0,54.96,54.96,19458.0,49.9344,49.9435,49.9071,49.9071,19458.0
2020-05-29 12:50:00,54.97,54.97,54.83,54.87,64345.0,49.9162,49.9162,49.7891,49.8254,64345.0
2020-05-29 12:55:00,54.87,55.14,54.86,55.07,146668.0,49.8254,50.0706,49.8163,50.007,146668.0
2020-05-29 13:00:00,55.07,55.09,55.02,55.03,13422.0,50.007,50.0252,49.9616,49.9707,13422.0
2020-05-29 13:05:00,55.03,55.06,55.0,55.02,23966.0,49.9707,49.9979,49.9435,49.9616,23966.0
2020-05-29 13:10:00,55.02,55.05,55.02,55.03,17609.0,49.9616,49.9889,49.9616,49.9707,17609.0
2020-05-29 13:15:00,55.03,55.06,55.02,55.03,31376.0,49.9707,49.9979,49.9616,49.9707,31376.0
2020-05-29 13:20:00,55.04,55.05,55.01,55.02,62733.0,49.9798,49.9889,49.9525,49.9616,62733.0
2020-05-29 13:25:00,55.01,55.02,55.0,55.01,51682.0,49.9525,49.9616,49.9435,49.9525,51682.0
2020-05-29 13:30:00,55.0,55.03,55.0,55.01,17239.0,49.9435,49.9707,49.9435,49.9525,17239.0
2020-05-29 13:35:00,55.0,55.01,54.96,54.98,54262.0,49.9435,49.9525,49.9071,49.9253,54262.0
2020-05-29 13:40:00,54.99,55.01,54.96,54.97,8608.0,49.9344,49.9525,49.9071,49.9162,8608.0
2020-05-29 13:45:00,54.98,55.0,54.96,54.99,12076.0,49.9253,49.9435,49.9071,49.9344,12076.0
2020-05-29 13:50:00,54.99,55.01,54.97,55.0,24744.0,49.9344,49.9525,49.9162,49.9435,24744.0
2020-05-29 13:55:00,55.0,55.02,55.0,55.01,16281.0,49.9435,49.9616,49.9435,49.9525,16281.0
2020-05-29 14:00:00,55.0,55.03,54.98,54.99,55835.0,49.9435,49.9707,49.9253,49.9344,55835.0
2020-05-29 14:05:00,54.99,55.15,54.97,55.13,252683.0,49.9344,50.0797,49.9162,50.0615,252683.0
2020-05-29 14:10:00,55.14,55.16,55.09,55.09,19218.0,50.0706,50.0888,50.0252,50.0252,19218.0
2020-05-29 14:15:00,55.1,55.15,55.08,55.15,11900.0,50.0343,50.0797,50.0161,50.0797,11900.0
2020-05-29 14:20:00,55.15,55.15,55.12,55.13,19945.0,50.0797,50.0797,50.0524,50.0615,19945.0
2020-05-29 14:25:00,55.13,55.18,55.13,55.17,132146.0,50.0615,50.1069,50.0615,50.0978,132146.0
2020-05-29 14:30:00,55.18,55.18,55.14,55.14,56387.0,50.1069,50.1069,50.0706,50.0706,56387.0
2020-05-29 14:35:00,55.14,55.15,55.1,55.11,32990.0,50.0706,50.0797,50.0343,50.0434,32990.0
2020-05-29 14:40:00,55.12,55.17,55.12,55.14,49334.0,50.0524,50.0978,50.0524,50.0706,49334.0
2020-05-29 14:45:00,55.14,55.15,55.07,55.07,91941.0,50.0706,50.0797,50.007,50.007,91941.0
2020-05-29 14:50:00,55.07,55.07,54.87,54.91,363338.0,50.007,50.007,49.8254,49.8617,363338.0
2020-05-29 14:55:00,54.91,55.18,54.91,55.17,186820.0,49.8617,50.1069,49.8617,50.0978,186820.0
2020-05-29 15:00:00,55.24,55.4,55.24,55.39,167501.0,50.1614,50.3067,50.1614,50.2976,167501.0
2020-05-29 15:05:00,55.39,55.47,55.38,55.45,128218.0,50.2976,50.3703,50.2885,50.3521,128218.0
2020-05-29 15:10:00,55.44,55.5,55.37,55.39,73140.0,50.343,50.3975,50.2794,50.2976,73140.0
2020-05-29 15:15:00,55.41,55.41,55.35,55.4,13997.0,50.3158,50.3158,50.2613,50.3067,13997.0
2020-05-29 15:20:00,55.41,55.49,55.38,55.48,61379.0,50.3158,50.3884,50.2885,50.3793,61379.0
2020-05-29 15:25:00,55.48,55.49,55.34,55.37,75245.0,50.3793,50.3884,50.2522,50.2794,75245.0
2020-05-29 15:30:00,55.37,55.45,55.36,55.4,99803.0,50.2794,50.3521,50.2704,50.3067,99803.0
2020-05-29 15:35:00,55.4,55.44,55.4,55.43,18991.0,50.3067,50.343,50.3067,50.3339,18991.0
2020-05-29 15:40:00,55.43,55.44,55.37,55.41,37739.0,50.3339,50.343,50.2794,50.3158,37739.0
2020-05-29 15:45:00,55.41,55.43,55.33,55.34,38374.0,50.3158,50.3339,50.2431,50.2522,38374.0
2020-05-29 15:50:00,55.35,55.45,55.35,55.42,43136.0,50.2613,50.3521,50.2613,50.3249,43136.0
2020-05-29 15:55:00,55.41,55.43,55.36,55.38,232580.0,50.3158,50.3339,50.2704,50.2885,232580.0
2020-06-01 09:30:00,55.62,55.67,55.56,55.6,133464.0,50.5065,50.5519,50.452,50.4883,133464.0
2020-06-01 09:35:00,55.6,55.63,55.56,55.61,78261.0,50.4883,50.5155,50.452,50.4974,78261.0
2020-06-01 09:40:00,55.61,55.67,55.61,55.66,111367.0,50.4974,50.5519,50.4974,50.5428,111367.0
2020-06-01 09:45:00,55.66,55.72,55.66,55.71,97491.0,50.5428,50.5973,50.5428,50.5882,97491.0
2020-06-01 09:50:00,55.72,55.74,55.67,55.68,143045.0,50.5973,50.6154,50.5519,50.5609,143045.0
2020-06-01 09:55:00,55.68,55.69,55.66,55.68,103184.0,50.5609,50.57,50.5428,50.5609,103184.0
2020-06-01 10:00:00,55.68,55.76,55.64,55.69,152550.0,50.5609,50.6336,50.5246,50.57,152550.0
2020-06-01 10:05:00,55.69,55.74,55.69,55.7,58073.0,50.57,50.6154,50.57,50.5791,58073.0
2020-06-01 10:10:00,55.7,55.79,55.69,55.75,101608.0,50.5791,50.6608,50.57,50.6245,101608.0
2020-06-01 10:15:00,55.75,55.83,55.75,55.81,123216.0,50.6245,50.6972,50.6245,50.679,123216.0
2020-06-01 10:20:00,55.81,55.82,55.79,55.82,140985.0,50.679,50.6881,50.6608,50.6881,140985.0
2020-06-01 10:25:00,55.81,55.85,55.8,55.84,71856.0,50.679,50.7153,50.6699,50.7062,71856.0
2020-06-01 10:30:00,55.84,55.89,55.83,55.89,95674.0,50.7062,50.7516,50.6972,50.7516,95674.0
2020-06-01 10:35:00,55.88,55.89,55.79,55.83,173442.0,50.7426,50.7516,50.6608,50.6972,173442.0
2020-06-01 10:40:00,55.83,55.85,55.81,55.83,119992.0,50.6972,50.7153,50.679,50.6972,119992.0
2020-06-01 10:45:00,55.84,55.84,55.8,55.8,111122.0,50.7062,50.7062,50.6699,50.6699,111122.0
2020-06-01 10:50:00,55.8,55.84,55.76,55.82,129220.0,50.6699,50.7062,50.6336,50.6881,129220.0
2020-06-01 10:55:00,55.83,55.86,55.82,55.86,101036.0,50.6972,50.7244,50.6881,50.7244,101036.0
2020-06-01 11:00:00,55.86,55.87,55.75,55.76,109866.0,50.7244,50.7335,50.6245,50.6336,109866.0
2020-06-01 11:05:00,55.76,55.78,55.74,55.76,109409.0,50.6336,50.6518,50.6154,50.6336,109409.0
2020-06-01 11:10:00,55.76,55.77,55.72,55.77,85388.0,50.6336,50.6427,50.5973,50.6427,85388.0
2020-06-01 11:15:00,55.77,55.79,55.73,55.77,101679.0,50.6427,50.6608,50.6063,50.6427,101679.0
2020-06-01 11:20:00,55.77,55.8,55.74,55.75,84786.0,50.6427,50.6699,50.6154,50.6245,84786.0
2020-06-01 11:25:00,55.75,55.76,55.7,55.75,124355.0,50.6245,50.6336,50.5791,50.6245,124355.0
2020-06-01 11:30:00,55.75,55.77,55.74,55.77,105785.0,50.6245,50.6427,50.6154,50.6427,105785.0
2020-06-01 11:35:00,55.77,55.82,55.75,55.8,142649.0,50.6427,50.6881,50.6245,50.6699,142649.0
2020-06-01 11:40:00,55.8,55.86,55.8,55.86,159257.0,50.6699,50.7244,50.6699,50.7244,159257.0
2020-06-01 11:45:00,55.86,55.88,55.83,55.88,92460.0,50.7244,50.7426,50.6972,50.7426,92460.0
2020-06-01 11:50:00,55.88,55.92,55.86,55.9,113215.0,50.7426,50.7789,50.7244,50.7607,113215.0
2020-06-01 11:55:00,55.9,55.94,55.89,55.94,82428.0,50.7607,50.797,50.7516,50.797,82428.0
2020-06-01 12:00:00,55.93,55.94,55.9,55.94,99845.0,50.788,50.797,50.7607,50.797,99845.0
2020-06-01 12:05:00,55.94,55.96,55.93,55.94,93628.0,50.797,50.8152,50.788,50.797,93628.0
2020-06-01 12:10:00,55.94,55.96,55.93,55.95,63851.0,50.797,50.8152,50.788,50.8061,63851.0
2020-06-01 12:15:00,55.95,55.97,55.94,55.95,58100.0,50.8061,50.8243,50.797,50.8061,58100.0
2020-06-01 12:20:00,55.95,55.96,55.93,55.95,78571.0,50.8061,50.8152,50.788,50.8061,78571.0
2020-06-01 12:25:00,55.95,55.95,55.88,55.9,33956.0,50.8061,50.8061,50.7426,50.7607,33956.0
2020-06-01 12:30:00,55.89,55.92,55.89,55.91,71283.0,50.7516,50.7789,50.7516,50.7698,71283.0
2020-06-01 12:35:00,55.91,55.92,55.9,55.91,33562.0,50.7698,50.7789,50.7607,50.7698,33562.0
2020-06-01 12:40:00,55.92,55.93,55.9,55.91,47124.0,50.7789,50.788,50.7607,50.7698,47124.0
2020-06-01 12:45:00,55.91,55.93,55.9,55.91,32727.0,50.7698,50.788,50.7607,50.7698,32727.0
2020-06-01 12:50:00,55.92,55.93,55.89,55.91,35207.0,50.7789,50.788,50.7516,50.7698,35207.0
2020-06-01 12:55:00,55.91,55.92,55.9,55.92,60564.0,50.7698,50.7789,50.7607,50.7789,60564.0
2020-06-01 13:00:00,55.93,55.95,55.92,55.94,37004.0,50.788,50.8061,50.7789,50.797,37004.0
2020-06-01 13:05:00,55.93,55.96,55.92,55.95,70343.0,50.788,50.8152,50.7789,50.8061,70343.0
2020-06-01 13:10:00,55.94,55.97,55.94,55.96,23328.0,50.797,50.8243,50.797,50.8152,23328.0
2020-06-01 13:15:00,55.96,55.97,55.95,55.97,17715.0,50.8152,50.8243,50.8061,50.8243,17715.0
2020-06-01 13:20:00,55.97,55.97,55.96,55.97,45938.0,50.8243,50.8243,50.8152,50.8243,45938.0
2020-06-01 13:25:00,55.97,55.98,55.93,55.94,39083.0,50.8243,50.8334,50.788,50.797,39083.0
2020-06-01 13:30:00,55.94,55.96,55.93,55.95,19071.0,50.797,50.8152,50.788,50.8061,19071.0
2020-06-01 13:35:00,55.94,55.98,55.94,55.98,13638.0,50.797,50.8334,50.797,50.8334,13638.0
2020-06-01 13:40:00,55.97,55.98,55.97,55.98,15458.0,50.8243,50.8334,50.8243,50.8334,15458.0
2020-06-01 13:45:00,55.98,55.99,55.97,55.98,41304.0,50.8334,50.8424,50.8243,50.8334,41304.0
2020-06-01 13:50:00,55.98,56.0,55.98,55.99,44418.0,50.8334,50.8515,50.8334,50.8424,44418.0
2020-06-01 13:55:00,55.99,56.0,55.97,55.99,142772.0,50.8424,50.8515,50.8243,50.8424,142772.0
2020-06-01 14:00:00,55.99,56.0,55.97,56.0,59421.0,50.8424,50.8515,50.8243,50.8515,59421.0
2020-06-01 14:05:00,56.0,56.02,55.99,56.01,26440.0,50.8515,50.8697,50.8424,50.8606,26440.0
2020-06-01 14:10:00,56.01,56.02,55.97,55.97,16597.0,50.8606,50.8697,50.8243,50.8243,16597.0
2020-06-01 14:15:00,55.98,56.01,55.97,56.01,210376.0,50.8334,50.8606,50.8243,50.8606,210376.0
2020-06-01 14:20:00,56.01,56.05,56.0,56.04,664944.0,50.8606,50.8969,50.8515,50.8878,664944.0
2020-06-01 14:25:00,56.05,56.05,56.01,56.03,479199.0,50.8969,50.8969,50.8606,50.8788,479199.0
2020-06-01 14:30:00,56.02,56.05,56.01,56.05,19974.0,50.8697,50.8969,50.8606,50.8969,19974.0
2020-06-01 14:35:00,56.05,56.07,56.02,56.05,36043.0,50.8969,50.9151,50.8697,50.8969,36043.0
2020-06-01 14:40:00,56.05,56.08,56.05,56.07,43703.0,50.8969,50.9242,50.8969,50.9151,43703.0
2020-06-01 14:45:00,56.07,56.09,56.06,56.09,63423.0,50.9151,50.9333,50.906,50.9333,63423.0
2020-06-01 14:50:00,56.09,56.12,56.08,56.1,28097.0,50.9333,50.9605,50.9242,50.9423,28097.0
2020-06-01 14:55:00,56.09,56.14,56.09,56.12,59799.0,50.9333,50.9787,50.9333,50.9605,59799.0
2020-06-01 15:00:00,56.12,56.14,56.11,56.14,40342.0,50.9605,50.9787,50.9514,50.9787,40342.0
2020-06-01 15:05:00,56.14,56.14,56.05,56.06,86447.0,50.9787,50.9787,50.8969,50.906,86447.0
2020-06-01 15:10:00,56.06,56.07,56.01,56.02,76813.0,50.906,50.9151,50.8606,50.8697,76813.0
2020-06-01 15:15:00,56.02,56.07,55.99,56.07,80863.0,50.8697,50.9151,50.8424,50.9151,80863.0
2020-06-01 15:20:00,56.07,56.1,56.07,56.1,60548.0,50.9151,50.9423,50.9151,50.9423,60548.0
2020-06-01 15:25:00,56.1,56.12,56.09,56.12,33256.0,50.9423,50.9605,50.9333,50.9605,33256.0
2020-06-01 15:30:00,56.12,56.16,56.1,56.15,168173.0,50.9605,50.9968,50.9423,50.9877,168173.0
2020-06-01 15:35:00,56.14,56.15,56.1,56.13,58917.0,50.9787,50.9877,50.9423,50.9696,58917.0
2020-06-01 15:40:00,56.13,56.16,56.09,56.16,127161.0,50.9696,50.9968,50.9333,50.9968,127161.0
2020-06-01 15:45:00,56.15,56.16,56.12,56.15,147224.0,50.9877,50.9968,50.9605,50.9877,147224.0
2020-06-01 15:50:00,56.14,56.22,56.12,56.21,210805.0,50.9787,51.0513,50.9605,51.0422,210805.0
2020-06-01 15:55:00,56.22,56.27,56.21,56.24,358913.0,51.0513,51.0967,51.0422,51.0695,358913.0
2020-06-02 09:30:00,56.48,56.49,56.39,56.46,97775.0,51.2874,51.2965,51.2057,51.2692,97775.0
2020-06-02 09:35:00,56.46,56.47,56.4,56.46,220087.0,51.2692,51.2783,51.2148,51.2692,220087.0
2020-06-02 09:40:00,56.46,56.55,56.45,56.53,120022.0,51.2692,51.351,51.2602,51.3328,120022.0
2020-06-02 09:45:00,56.52,56.54,56.48,56.54,91373.0,51.3237,51.3419,51.2874,51.3419,91373.0
2020-06-02 09:50:00,56.53,56.58,56.52,56.57,160861.0,51.3328,51.3782,51.3237,51.3691,160861.0
2020-06-02 09:55:00,56.57,56.63,56.54,56.62,148453.0,51.3691,51.4236,51.3419,51.4145,148453.0
2020-06-02 10:00:00,56.63,56.66,56.62,56.62,91444.0,51.4236,51.4508,51.4145,51.4145,91444.0
2020-06-02 10:05:00,56.63,56.66,56.61,56.64,230658.0,51.4236,51.4508,51.4054,51.4327,230658.0
2020-06-02 10:10:00,56.64,56.65,56.58,56.6,51497.0,51.4327,51.4418,51.3782,51.3964,51497.0
2020-06-02 10:15:00,56.6,56.67,56.59,56.67,128071.0,51.3964,51.4599,51.3873,51.4599,128071.0
2020-06-02 10:20:00,56.67,56.69,56.65,56.68,100453.0,51.4599,51.4781,51.4418,51.469,100453.0
2020-06-02 10:25:00,56.67,56.69,56.62,56.64,100475.0,51.4599,51.4781,51.4145,51.4327,100475.0
2020-06-02 10:30:00,56.64,56.66,56.59,56.61,90549.0,51.4327,51.4508,51.3873,51.4054,90549.0
2020-06-02 10:35:00,56.6,56.66,56.6,56.64,192310.0,51.3964,51.4508,51.3964,51.4327,192310.0
2020-06-02 10:40:00,56.64,56.64,56.58,56.6,110685.0,51.4327,51.4327,51.3782,51.3964,110685.0
2020-06-02 10:45:00,56.61,56.64,56.57,56.57,161292.0,51.4054,51.4327,51.3691,51.3691,161292.0
2020-06-02 10:50:00,56.57,56.58,56.54,56.57,115038.0,51.3691,51.3782,51.3419,51.3691,115038.0
2020-06-02 10:55:00,56.57,56.57,56.52,56.53,90258.0,51.3691,51.3691,51.3237,51.3328,90258.0
2020-06-02 11:00:00,56.53,56.55,56.42,56.47,177795.0,51.3328,51.351,51.2329,51.2783,177795.0
2020-06-02 11:05:00,56.47,56.48,56.34,56.35,157457.0,51.2783,51.2874,51.1603,51.1693,157457.0
2020-06-02 11:10:00,56.35,56.4,56.34,56.36,55289.0,51.1693,51.2148,51.1603,51.1784,55289.0
2020-06-02 11:15:00,56.36,56.47,56.35,56.47,91712.0,51.1784,51.2783,51.1693,51.2783,91712.0
2020-06-02 11:20:00,56.46,56.48,56.41,56.42,39223.0,51.2692,51.2874,51.2238,51.2329,39223.0
2020-06-02 11:25:00,56.43,56.45,56.37,56.38,57074.0,51.242,51.2602,51.1875,51.1966,57074.0
2020-06-02 11:30:00,56.38,56.4,56.34,56.4,238913.0,51.1966,51.2148,51.1603,51.2148,238913.0
2020-06-02 11:35:00,56.4,56.43,56.37,56.4,44985.0,51.2148,51.242,51.1875,51.2148,44985.0
2020-06-02 11:40:00,56.4,56.41,56.33,56.34,50097.0,51.2148,51.2238,51.1512,51.1603,50097.0
2020-06-02 11:45:00,56.33,56.36,56.3,56.32,30597.0,51.1512,51.1784,51.1239,51.1421,30597.0
2020-06-02 11:50:00,56.31,56.31,56.27,56.29,28678.0,51.133,51.133,51.0967,51.1149,28678.0
2020-06-02 11:55:00,56.29,56.32,56.27,56.3,26236.0,51.1149,51.1421,51.0967,51.1239,26236.0
2020-06-02 12:00:00,56.3,56.33,56.28,56.3,21964.0,51.1239,51.1512,51.1058,51.1239,21964.0
2020-06-02 12:05:00,56.3,56.32,56.29,56.31,24077.0,51.1239,51.1421,51.1149,51.133,24077.0
2020-06-02 12:10:00,56.3,56.34,56.29,56.34,40880.0,51.1239,51.1603,51.1149,51.1603,40880.0
2020-06-02 12:15:00,56.33,56.35,56.3,56.34,15944.0,51.1512,51.1693,51.1239,51.1603,15944.0
2020-06-02 12:20:00,56.33,56.35,56.31,56.32,31782.0,51.1512,51.1693,51.133,51.1421,31782.0
2020-06-02 12:25:00,56.32,56.36,56.32,56.35,31480.0,51.1421,51.1784,51.1421,51.1693,31480.0
2020-06-02 12:30:00,56.35,56.37,56.34,56.35,12085.0,51.1693,51.1875,51.1603,51.1693,12085.0
2020-06-02 12:35:00,56.34,56.38,56.34,56.38,18081.0,51.1603,51.1966,51.1603,51.1966,18081.0
2020-06-02 12:40:00,56.38,56.39,56.36,56.38,48716.0,51.1966,51.2057,51.1784,51.1966,48716.0
2020-06-02 12:45:00,56.38,56.41,56.37,56.4,23033.0,51.1966,51.2238,51.1875,51.2148,23033.0
2020-06-02 12:50:00,56.4,56.4,56.36,56.37,30004.0,51.2148,51.2148,51.1784,51.1875,30004.0
2020-06-02 12:55:00,56.37,56.37,56.35,56.35,37211.0,51.1875,51.1875,51.1693,51.1693,37211.0
2020-06-02 13:00:00,56.36,56.38,56.35,56.37,15550.0,51.1784,51.1966,51.1693,51.1875,15550.0
2020-06-02 13:05:00,56.37,56.42,56.37,56.42,29443.0,51.1875,51.2329,51.1875,51.2329,29443.0
2020-06-02 13:10:00,56.42,56.45,56.39,56.45,105766.0,51.2329,51.2602,51.2057,51.2602,105766.0
2020-06-02 13:15:00,56.44,56.46,56.43,56.45,51238.0,51.2511,51.2692,51.242,51.2602,51238.0
2020-06-02 13:20:00,56.45,56.45,56.42,56.44,24870.0,51.2602,51.2602,51.2329,51.2511,24870.0
2020-06-02 13:25:00,56.44,56.44,56.39,56.43,32028.0,51.2511,51.2511,51.2057,51.242,32028.0
2020-06-02 13:30:00,56.43,56.44,56.4,56.4,35241.0,51.242,51.2511,51.2148,51.2148,35241.0
2020-06-02 13:35:00,56.4,56.4,56.38,56.4,41000.0,51.2148,51.2148,51.1966,51.2148,41000.0
2020-06-02 13:40:00,56.4,56.41,56.39,56.4,24929.0,51.2148,51.2238,51.2057,51.2148,24929.0
2020-06-02 13:45:00,56.4,56.4,56.36,56.37,15108.0,51.2148,51.2148,51.1784,51.1875,15108.0
2020-06-02 13:50:00,56.37,56.37,56.36,56.36,33594.0,51.1875,51.1875,51.1784,51.1784,33594.0
2020-06-02 13:55:00,56.37,56.38,56.35,56.38,22720.0,51.1875,51.1966,51.1693,51.1966,22720.0
2020-06-02 14:00:00,56.37,56.41,56.36,56.4,53737.0,51.1875,51.2238,51.1784,51.2148,53737.0
2020-06-02 14:05:00,56.41,56.41,56.32,56.33,45416.0,51.2238,51.2238,51.1421,51.1512,45416.0
2020-06-02 14:10:00,56.34,56.36,56.33,56.36,59561.0,51.1603,51.1784,51.1512,51.1784,59561.0
2020-06-02 14:15:00,56.36,56.4,56.36,56.39,43896.0,51.1784,51.2148,51.1784,51.2057,43896.0
2020-06-02 14:20:00,56.4,56.42,56.39,56.42,119083.0,51.2148,51.2329,51.2057,51.2329,119083.0
2020-06-02 14:25:00,56.42,56.42,56.37,56.38,29914.0,51.2329,51.2329,51.1875,51.1966,29914.0
2020-06-02 14:30:00,56.38,56.38,56.32,56.32,28043.0,51.1966,51.1966,51.1421,51.1421,28043.0
2020-06-02 14:35:00,56.33,56.35,56.33,56.33,31369.0,51.1512,51.1693,51.1512,51.1512,31369.0
2020-06-02 14:40:00,56.33,56.36,56.33,56.36,37258.0,51.1512,51.1784,51.1512,51.1784,37258.0
2020-06-02 14:45:00,56.37,56.38,56.36,56.38,8974.0,51.1875,51.1966,51.1784,51.1966,8974.0
2020-06-02 14:50:00,56.38,56.38,56.37,56.38,10437.0,51.1966,51.1966,51.1875,51.1966,10437.0
2020-06-02 14:55:00,56.38,56.41,56.37,56.38,15592.0,51.1966,51.2238,51.1875,51.1966,15592.0
2020-06-02 15:00:00,56.38,56.4,56.35,56.36,67820.0,51.1966,51.2148,51.1693,51.1784,67820.0
2020-06-02 15:05:00,56.36,56.37,56.31,56.31,22340.0,51.1784,51.1875,51.133,51.133,22340.0
2020-06-02 15:10:00,56.31,56.34,56.31,56.34,17441.0,51.133,51.1603,51.133,51.1603,17441.0
2020-06-02 15:15:00,56.35,56.37,56.35,56.36,26025.0,51.1693,51.1875,51.1693,51.1784,26025.0
2020-06-02 15:20:00,56.35,56.35,56.31,56.33,57979.0,51.1693,51.1693,51.133,51.1512,57979.0
2020-06-02 15:25:00,56.33,56.34,56.28,56.33,29481.0,51.1512,51.1603,51.1058,51.1512,29481.0
2020-06-02 15:30:00,56.33,56.36,56.32,56.35,48479.0,51.1512,51.1784,51.1421,51.1693,48479.0
2020-06-02 15:35:00,56.35,56.38,56.33,56.37,21281.0,51.1693,51.1966,51.1512,51.1875,21281.0
2020-06-02 15:40:00,56.37,56.41,56.36,56.4,20254.0,51.1875,51.2238,51.1784,51.2148,20254.0
2020-06-02 15:45:00,56.4,56.45,56.37,56.45,48323.0,51.2148,51.2602,51.1875,51.2602,48323.0
2020-06-02 15:50:00,56.46,56.51,56.46,56.48,177524.0,51.2692,51.3146,51.2692,51.2874,177524.0
2020-06-02 15:55:00,56.48,56.49,56.44,56.47,318808.0,51.2874,51.2965,51.2511,51.2783,318808.0
2020-06-03 09:30:00,56.56,56.67,56.54,56.66,81768.0,51.36,51.4599,51.3419,51.4508,81768.0
2020-06-03 09:35:00,56.67,56.7,56.54,56.57,91767.0,51.4599,51.4872,51.3419,51.3691,91767.0
2020-06-03 09:40:00,56.56,56.65,56.56,56.65,163574.0,51.36,51.4418,51.36,51.4418,163574.0
2020-06-03 09:45:00,56.66,56.68,56.58,56.6,197302.0,51.4508,51.469,51.3782,51.3964,197302.0
2020-06-03 09:50:00,56.6,56.69,56.59,56.62,97532.0,51.3964,51.4781,51.3873,51.4145,97532.0
2020-06-03 09:55:00,56.61,56.67,56.61,56.63,47486.0,51.4054,51.4599,51.4054,51.4236,47486.0
2020-06-03 10:00:00,56.64,56.72,56.63,56.72,89541.0,51.4327,51.5053,51.4236,51.5053,89541.0
2020-06-03 10:05:00,56.71,56.73,56.69,56.72,134694.0,51.4963,51.5144,51.4781,51.5053,134694.0
2020-06-03 10:10:00,56.72,56.73,56.67,56.68,159911.0,51.5053,51.5144,51.4599,51.469,159911.0
2020-06-03 10:15:00,56.68,56.78,56.66,56.77,165854.0,51.469,51.5598,51.4508,51.5507,165854.0
2020-06-03 10:20:00,56.77,56.79,56.74,56.79,60610.0,51.5507,51.5689,51.5235,51.5689,60610.0
2020-06-03 10:25:00,56.79,56.84,56.78,56.84,40423.0,51.5689,51.6143,51.5598,51.6143,40423.0
2020-06-03 10:30:00,56.83,56.87,56.82,56.84,75875.0,51.6052,51.6415,51.5961,51.6143,75875.0
2020-06-03 10:35:00,56.85,56.85,56.79,56.8,55312.0,51.6234,51.6234,51.5689,51.578,55312.0
2020-06-03 10:40:00,56.8,56.81,56.76,56.78,103364.0,51.578,51.5871,51.5417,51.5598,103364.0
2020-06-03 10:45:00,56.78,56.78,56.74,56.77,68669.0,51.5598,51.5598,51.5235,51.5507,68669.0
2020-06-03 10:50:00,56.78,56.78,56.72,56.77,57005.0,51.5598,51.5598,51.5053,51.5507,57005.0
2020-06-03 10:55:00,56.77,56.8,56.71,56.71,98029.0,51.5507,51.578,51.4963,51.4963,98029.0
2020-06-03 11:00:00,56.71,56.84,56.7,56.84,66079.0,51.4963,51.6143,51.4872,51.6143,66079.0
2020-06-03 11:05:00,56.84,56.89,56.84,56.87,47490.0,51.6143,51.6597,51.6143,51.6415,47490.0
2020-06-03 11:10:00,56.87,56.89,56.83,56.87,23606.0,51.6415,51.6597,51.6052,51.6415,23606.0
2020-06-03 11:15:00,56.87,56.91,56.86,56.88,40990.0,51.6415,51.6779,51.6325,51.6506,40990.0
2020-06-03 11:20:00,56.88,56.89,56.83,56.84,110548.0,51.6506,51.6597,51.6052,51.6143,110548.0
2020-06-03 11:25:00,56.84,56.87,56.81,56.83,92275.0,51.6143,51.6415,51.5871,51.6052,92275.0
2020-06-03 11:30:00,56.84,56.89,56.82,56.88,31199.0,51.6143,51.6597,51.5961,51.6506,31199.0
2020-06-03 11:35:00,56.88,56.9,56.84,56.85,90629.0,51.6506,51.6688,51.6143,51.6234,90629.0
2020-06-03 11:40:00,56.84,56.86,56.83,56.83,15848.0,51.6143,51.6325,51.6052,51.6052,15848.0
2020-06-03 11:45:00,56.83,56.87,56.78,56.85,47981.0,51.6052,51.6415,51.5598,51.6234,47981.0
2020-06-03 11:50:00,56.85,56.87,56.82,56.84,37323.0,51.6234,51.6415,51.5961,51.6143,37323.0
2020-06-03 11:55:00,56.85,56.88,56.83,56.86,89865.0,51.6234,51.6506,51.6052,51.6325,89865.0
2020-06-03 12:00:00,56.86,56.86,56.8,56.82,47077.0,51.6325,51.6325,51.578,51.5961,47077.0
2020-06-03 12:05:00,56.82,56.83,56.78,56.78,19739.0,51.5961,51.6052,51.5598,51.5598,19739.0
2020-06-03 12:10:00,56.79,56.81,56.77,56.81,27323.0,51.5689,51.5871,51.5507,51.5871,27323.0
2020-06-03 12:15:00,56.81,56.81,56.74,56.75,25751.0,51.5871,51.5871,51.5235,51.5326,25751.0
2020-06-03 12:20:00,56.75,56.78,56.73,56.78,33080.0,51.5326,51.5598,51.5144,51.5598,33080.0
2020-06-03 12:25:00,56.77,56.81,56.76,56.8,19879.0,51.5507,51.5871,51.5417,51.578,19879.0
2020-06-03 12:30:00,56.8,56.84,56.79,56.84,18353.0,51.578,51.6143,51.5689,51.6143,18353.0
2020-06-03 12:35:00,56.84,56.85,56.82,56.82,32339.0,51.6143,51.6234,51.5961,51.5961,32339.0
2020-06-03 12:40:00,56.82,56.85,56.82,56.85,17224.0,51.5961,51.6234,51.5961,51.6234,17224.0
2020-06-03 12:45:00,56.84,56.85,56.8,56.81,40735.0,51.6143,51.6234,51.578,51.5871,40735.0
2020-06-03 12:50:00,56.81,56.84,56.79,56.81,11228.0,51.5871,51.6143,51.5689,51.5871,11228.0
2020-06-03 12:55:00,56.81,56.82,56.8,56.8,39561.0,51.5871,51.5961,51.578,51.578,39561.0
2020-06-03 13:00:00,56.8,56.83,56.79,56.82,59625.0,51.578,51.6052,51.5689,51.5961,59625.0
2020-06-03 13:05:00,56.82,56.85,56.82,56.85,12905.0,51.5961,51.6234,51.5961,51.6234,12905.0
2020-06-03 13:10:00,56.86,56.87,56.84,56.85,26491.0,51.6325,51.6415,51.6143,51.6234,26491.0
2020-06-03 13:15:00,56.86,56.87,56.85,56.86,116112.0,51.6325,51.6415,51.6234,51.6325,116112.0
2020-06-03 13:20:00,56.86,56.9,56.86,56.9,29651.0,51.6325,51.6688,51.6325,51.6688,29651.0
2020-06-03 13:25:00,56.9,56.91,56.88,56.89,12457.0,51.6688,51.6779,51.6506,51.6597,12457.0
2020-06-03 13:30:00,56.89,56.91,56.86,56.89,48018.0,51.6597,51.6779,51.6325,51.6597,48018.0
2020-06-03 13:35:00,56.88,56.9,56.87,56.88,21432.0,51.6506,51.6688,51.6415,51.6506,21432.0
2020-06-03 13:40:00,56.89,56.91,56.88,56.9,20581.0,51.6597,51.6779,51.6506,51.6688,20581.0
2020-06-03 13:45:00,56.89,56.9,56.88,56.88,30491.0,51.6597,51.6688,51.6506,51.6506,30491.0
2020-06-03 13:50:00,56.87,56.89,56.86,56.88,10875.0,51.6415,51.6597,51.6325,51.6506,10875.0
2020-06-03 13:55:00,56.89,56.9,56.88,56.9,18471.0,51.6597,51.6688,51.6506,51.6688,18471.0
2020-06-03 14:00:00,56.89,56.96,56.89,56.96,71106.0,51.6597,51.7233,51.6597,51.7233,71106.0
2020-06-03 14:05:00,56.95,56.96,56.92,56.94,35435.0,51.7142,51.7233,51.6869,51.7051,35435.0
2020-06-03 14:10:00,56.94,56.95,56.93,56.94,11008.0,51.7051,51.7142,51.696,51.7051,11008.0
2020-06-03 14:15:00,56.94,56.96,56.93,56.96,67653.0,51.7051,51.7233,51.696,51.7233,67653.0
2020-06-03 14:20:00,56.95,56.96,56.92,56.95,13640.0,51.7142,51.7233,51.6869,51.7142,13640.0
2020-06-03 14:25:00,56.95,56.96,56.93,56.95,27845.0,51.7142,51.7233,51.696,51.7142,27845.0
2020-06-03 14:30:00,56.95,56.95,56.91,56.95,71016.0,51.7142,51.7142,51.6779,51.7142,71016.0
2020-06-03 14:35:00,56.95,56.97,56.93,56.94,110661.0,51.7142,51.7323,51.696,51.7051,110661.0
2020-06-03 14:40:00,56.93,56.93,56.91,56.92,7310.0,51.696,51.696,51.6779,51.6869,7310.0
2020-06-03 14:45:00,56.91,56.93,56.9,56.91,24689.0,51.6779,51.696,51.6688,51.6779,24689.0
2020-06-03 14:50:00,56.91,56.93,56.89,56.92,29221.0,51.6779,51.696,51.6597,51.6869,29221.0
2020-06-03 14:55:00,56.91,56.93,56.9,56.91,20127.0,51.6779,51.696,51.6688,51.6779,20127.0
2020-06-03 15:00:00,56.9,56.91,56.87,56.9,81313.0,51.6688,51.6779,51.6415,51.6688,81313.0
2020-06-03 15:05:00,56.9,56.92,56.89,56.9,343595.0,51.6688,51.6869,51.6597,51.6688,343595.0
2020-06-03 15:10:00,56.91,56.93,56.9,56.91,19600.0,51.6779,51.696,51.6688,51.6779,19600.0
2020-06-03 15:15:00,56.91,56.91,56.87,56.89,38006.0,51.6779,51.6779,51.6415,51.6597,38006.0
2020-06-03 15:20:00,56.89,56.9,56.85,56.89,33535.0,51.6597,51.6688,51.6234,51.6597,33535.0
2020-06-03 15:25:00,56.89,56.92,56.89,56.91,235535.0,51.6597,51.6869,51.6597,51.6779,235535.0
2020-06-03 15:30:00,56.91,56.94,56.89,56.93,192691.0,51.6779,51.7051,51.6597,51.696,192691.0
2020-06-03 15:35:00,56.92,56.97,56.91,56.97,31188.0,51.6869,51.7323,51.6779,51.7323,31188.0
2020-06-03 15:40:00,56.97,56.99,56.95,56.97,48628.0,51.7323,51.7505,51.7142,51.7323,48628.0
2020-06-03 15:45:00,56.97,56.98,56.91,56.96,109830.0,51.7323,51.7414,51.6779,51.7233,109830.0
2020-06-03 15:50:00,56.97,56.99,56.88,56.91,233493.0,51.7323,51.7505,51.6506,51.6779,233493.0
2020-06-03 15:55:00,56.91,56.92,56.86,56.89,203481.0,51.6779,51.6869,51.6325,51.6597,203481.0
2020-06-04 09:30:00,56.56,56.66,56.56,56.59,220736.0,51.36,51.4508,51.36,51.3873,220736.0
2020-06-04 09:35:00,56.59,56.65,56.55,56.59,126436.0,51.3873,51.4418,51.351,51.3873,126436.0
2020-06-04 09:40:00,56.59,56.65,56.56,56.62,64943.0,51.3873,51.4418,51.36,51.4145,64943.0
2020-06-04 09:45:00,56.62,56.65,56.55,56.65,52267.0,51.4145,51.4418,51.351,51.4418,52267.0
2020-06-04 09:50:00,56.65,56.74,56.63,56.73,83353.0,51.4418,51.5235,51.4236,51.5144,83353.0
2020-06-04 09:55:00,56.73,56.76,56.71,56.72,84242.0,51.5144,51.5417,51.4963,51.5053,84242.0
2020-06-04 10:00:00,56.72,56.77,56.7,56.71,50727.0,51.5053,51.5507,51.4872,51.4963,50727.0
2020-06-04 10:05:00,56.72,56.72,56.65,56.68,56092.0,51.5053,51.5053,51.4418,51.469,56092.0
2020-06-04 10:10:00,56.68,56.68,56.62,56.64,69246.0,51.469,51.469,51.4145,51.4327,69246.0
2020-06-04 10:15:00,56.64,56.71,56.64,56.7,77772.0,51.4327,51.4963,51.4327,51.4872,77772.0
2020-06-04 10:20:00,56.7,56.71,56.62,56.62,105271.0,51.4872,51.4963,51.4145,51.4145,105271.0
2020-06-04 10:25:00,56.61,56.66,56.6,56.65,52736.0,51.4054,51.4508,51.3964,51.4418,52736.0
2020-06-04 10:30:00,56.65,56.72,56.65,56.69,93751.0,51.4418,51.5053,51.4418,51.4781,93751.0
2020-06-04 10:35:00,56.69,56.75,56.68,56.74,36914.0,51.4781,51.5326,51.469,51.5235,36914.0
2020-06-04 10:40:00,56.75,56.76,56.62,56.64,78998.0,51.5326,51.5417,51.4145,51.4327,78998.0
2020-06-04 10:45:00,56.64,56.69,56.61,56.67,41395.0,51.4327,51.4781,51.4054,51.4599,41395.0
2020-06-04 10:50:00,56.66,56.66,56.58,56.63,39357.0,51.4508,51.4508,51.3782,51.4236,39357.0
2020-06-04 10:55:00,56.64,56.68,56.61,56.68,57864.0,51.4327,51.469,51.4054,51.469,57864.0
2020-06-04 11:00:00,56.67,56.69,56.64,56.66,75008.0,51.4599,51.4781,51.4327,51.4508,75008.0
2020-06-04 11:05:00,56.65,56.66,56.53,56.54,102474.0,51.4418,51.4508,51.3328,51.3419,102474.0
2020-06-04 11:10:00,56.56,56.56,56.44,56.47,245168.0,51.36,51.36,51.2511,51.2783,245168.0
2020-06-04 11:15:00,56.48,56.49,56.36,56.38,212793.0,51.2874,51.2965,51.1784,51.1966,212793.0
2020-06-04 11:20:00,56.38,56.39,56.31,56.32,78606.0,51.1966,51.2057,51.133,51.1421,78606.0
2020-06-04 11:25:00,56.32,56.35,56.28,56.35,129973.0,51.1421,51.1693,51.1058,51.1693,129973.0
2020-06-04 11:30:00,56.34,56.37,56.33,56.36,35822.0,51.1603,51.1875,51.1512,51.1784,35822.0
2020-06-04 11:35:00,56.36,56.38,56.34,56.38,57424.0,51.1784,51.1966,51.1603,51.1966,57424.0
2020-06-04 11:40:00,56.38,56.39,56.32,56.35,59369.0,51.1966,51.2057,51.1421,51.1693,59369.0
2020-06-04 11:45:00,56.35,56.38,56.32,56.33,63015.0,51.1693,51.1966,51.1421,51.1512,63015.0
2020-06-04 11:50:00,56.33,56.38,56.32,56.37,85049.0,51.1512,51.1966,51.1421,51.1875,85049.0
2020-06-04 11:55:00,56.38,56.39,56.37,56.39,24578.0,51.1966,51.2057,51.1875,51.2057,24578.0
2020-06-04 12:00:00,56.39,56.43,56.39,56.39,119914.0,51.2057,51.242,51.2057,51.2057,119914.0
2020-06-04 12:05:00,56.4,56.45,56.4,56.44,32001.0,51.2148,51.2602,51.2148,51.2511,32001.0
2020-06-04 12:10:00,56.44,56.48,56.44,56.44,49603.0,51.2511,51.2874,51.2511,51.2511,49603.0
2020-06-04 12:15:00,56.44,56.5,56.4,56.49,20665.0,51.2511,51.3056,51.2148,51.2965,20665.0
2020-06-04 12:20:00,56.49,56.52,56.48,56.52,15562.0,51.2965,51.3237,51.2874,51.3237,15562.0
2020-06-04 12:25:00,56.52,56.52,56.47,56.48,14422.0,51.3237,51.3237,51.2783,51.2874,14422.0
2020-06-04 12:30:00,56.48,56.48,56.38,56.39,50756.0,51.2874,51.2874,51.1966,51.2057,50756.0
2020-06-04 12:35:00,56.39,56.41,56.38,56.39,33199.0,51.2057,51.2238,51.1966,51.2057,33199.0
2020-06-04 12:40:00,56.38,56.4,56.37,56.37,24110.0,51.1966,51.2148,51.1875,51.1875,24110.0
2020-06-04 12:45:00,56.37,56.39,56.35,56.37,11629.0,51.1875,51.2057,51.1693,51.1875,11629.0
2020-06-04 12:50:00,56.37,56.39,56.36,56.38,12431.0,51.1875,51.2057,51.1784,51.1966,12431.0
2020-06-04 12:55:00,56.38,56.39,56.32,56.32,40774.0,51.1966,51.2057,51.1421,51.1421,40774.0
2020-06-04 13:00:00,56.32,56.34,56.32,56.32,13889.0,51.1421,51.1603,51.1421,51.1421,13889.0
2020-06-04 13:05:00,56.32,56.38,56.32,56.37,22000.0,51.1421,51.1966,51.1421,51.1875,22000.0
2020-06-04 13:10:00,56.37,56.39,56.36,56.38,13341.0,51.1875,51.2057,51.1784,51.1966,13341.0
2020-06-04 13:15:00,56.38,56.41,56.37,56.38,18684.0,51.1966,51.2238,51.1875,51.1966,18684.0
2020-06-04 13:20:00,56.37,56.39,56.35,56.36,54675.0,51.1875,51.2057,51.1693,51.1784,54675.0
2020-06-04 13:25:00,56.36,56.38,56.35,56.36,27572.0,51.1784,51.1966,51.1693,51.1784,27572.0
2020-06-04 13:30:00,56.36,56.41,56.36,56.41,26457.0,51.1784,51.2238,51.1784,51.2238,26457.0
2020-06-04 13:35:00,56.4,56.41,56.37,56.41,39358.0,51.2148,51.2238,51.1875,51.2238,39358.0
2020-06-04 13:40:00,56.41,56.44,56.4,56.44,27654.0,51.2238,51.2511,51.2148,51.2511,27654.0
2020-06-04 13:45:00,56.44,56.45,56.41,56.43,53972.0,51.2511,51.2602,51.2238,51.242,53972.0
2020-06-04 13:50:00,56.44,56.45,56.43,56.44,45277.0,51.2511,51.2602,51.242,51.2511,45277.0
2020-06-04 13:55:00,56.44,56.45,56.43,56.44,39844.0,51.2511,51.2602,51.242,51.2511,39844.0
2020-06-04 14:00:00,56.44,56.45,56.41,56.42,112936.0,51.2511,51.2602,51.2238,51.2329,112936.0
2020-06-04 14:05:00,56.43,56.43,56.38,56.4,84841.0,51.242,51.242,51.1966,51.2148,84841.0
2020-06-04 14:10:00,56.41,56.45,56.4,56.44,44440.0,51.2238,51.2602,51.2148,51.2511,44440.0
2020-06-04 14:15:00,56.44,56.44,56.41,56.41,40841.0,51.2511,51.2511,51.2238,51.2238,40841.0
2020-06-04 14:20:00,56.42,56.43,56.41,56.42,27966.0,51.2329,51.242,51.2238,51.2329,27966.0
2020-06-04 14:25:00,56.42,56.44,56.39,56.43,38802.0,51.2329,51.2511,51.2057,51.242,38802.0
2020-06-04 14:30:00,56.44,56.44,56.36,56.38,79162.0,51.2511,51.2511,51.1784,51.1966,79162.0
2020-06-04 14:35:00,56.38,56.4,56.37,56.4,55026.0,51.1966,51.2148,51.1875,51.2148,55026.0
2020-06-04 14:40:00,56.39,56.4,56.37,56.39,83269.0,51.2057,51.2148,51.1875,51.2057,83269.0
2020-06-04 14:45:00,56.39,56.43,56.37,56.43,42460.0,51.2057,51.242,51.1875,51.242,42460.0
2020-06-04 14:50:00,56.43,56.43,56.39,56.41,60497.0,51.242,51.242,51.2057,51.2238,60497.0
2020-06-04 14:55:00,56.41,56.41,56.28,56.28,78495.0,51.2238,51.2238,51.1058,51.1058,78495.0
2020-06-04 15:00:00,56.27,56.32,56.27,56.3,27094.0,51.0967,51.1421,51.0967,51.1239,27094.0
2020-06-04 15:05:00,56.29,56.31,56.23,56.25,237187.0,51.1149,51.133,51.0604,51.0785,237187.0
2020-06-04 15:10:00,56.26,56.26,56.18,56.19,151153.0,51.0876,51.0876,51.015,51.0241,151153.0
2020-06-04 15:15:00,56.18,56.22,56.16,56.21,128463.0,51.015,51.0513,50.9968,51.0422,128463.0
2020-06-04 15:20:00,56.2,56.23,56.19,56.21,32339.0,51.0331,51.0604,51.0241,51.0422,32339.0
2020-06-04 15:25:00,56.21,56.24,56.21,56.23,25761.0,51.0422,51.0695,51.0422,51.0604,25761.0
2020-06-04 15:30:00,56.23,56.28,56.22,56.27,32473.0,51.0604,51.1058,51.0513,51.0967,32473.0
2020-06-04 15:35:00,56.26,56.28,56.24,56.27,42986.0,51.0876,51.1058,51.0695,51.0967,42986.0
2020-06-04 15:40:00,56.26,56.3,56.24,56.27,58623.0,51.0876,51.1239,51.0695,51.0967,58623.0
2020-06-04 15:45:00,56.27,56.31,56.25,56.29,53447.0,51.0967,51.133,51.0785,51.1149,53447.0
2020-06-04 15:50:00,56.3,56.3,56.2,56.21,185296.0,51.1239,51.1239,51.0331,51.0422,185296.0
2020-06-04 15:55:00,56.21,56.26,56.18,56.25,646767.0,51.0422,51.0876,51.015,51.0785,646767.0
2020-06-05 09:30:00,57.11,57.16,57.04,57.12,99214.0,51.8595,51.9049,51.7959,51.8686,99214.0
2020-06-05 09:35:00,57.13,57.14,57.08,57.12,95435.0,51.8776,51.8867,51.8322,51.8686,95435.0
2020-06-05 09:40:00,57.12,57.18,57.1,57.18,134328.0,51.8686,51.923,51.8504,51.923,134328.0
2020-06-05 09:45:00,57.18,57.19,57.08,57.09,245259.0,51.923,51.9321,51.8322,51.8413,245259.0
2020-06-05 09:50:00,57.09,57.12,57.05,57.1,111136.0,51.8413,51.8686,51.805,51.8504,111136.0
2020-06-05 09:55:00,57.11,57.11,56.99,57.0,57680.0,51.8595,51.8595,51.7505,51.7596,57680.0
2020-06-05 10:00:00,57.0,57.02,56.97,57.0,138215.0,51.7596,51.7778,51.7323,51.7596,138215.0
2020-06-05 10:05:00,56.99,57.03,56.99,57.0,53594.0,51.7505,51.7868,51.7505,51.7596,53594.0
2020-06-05 10:10:00,57.0,57.05,56.97,57.03,64606.0,51.7596,51.805,51.7323,51.7868,64606.0
2020-06-05 10:15:00,57.02,57.02,56.94,56.98,61383.0,51.7778,51.7778,51.7051,51.7414,61383.0
2020-06-05 10:20:00,56.98,57.05,56.96,57.05,103872.0,51.7414,51.805,51.7233,51.805,103872.0
2020-06-05 10:25:00,57.05,57.06,57.0,57.03,87540.0,51.805,51.8141,51.7596,51.7868,87540.0
2020-06-05 10:30:00,57.03,57.06,57.02,57.03,150077.0,51.7868,51.8141,51.7778,51.7868,150077.0
2020-06-05 10:35:00,57.03,57.09,57.01,57.08,93534.0,51.7868,51.8413,51.7687,51.8322,93534.0
2020-06-05 10:40:00,57.07,57.1,57.05,57.08,34408.0,51.8232,51.8504,51.805,51.8322,34408.0
2020-06-05 10:45:00,57.08,57.1,57.07,57.08,14735.0,51.8322,51.8504,51.8232,51.8322,14735.0
2020-06-05 10:50:00,57.08,57.09,57.05,57.09,117060.0,51.8322,51.8413,51.805,51.8413,117060.0
2020-06-05 10:55:00,57.09,57.12,57.06,57.11,108118.0,51.8413,51.8686,51.8141,51.8595,108118.0
2020-06-05 11:00:00,57.11,57.18,57.1,57.16,134529.0,51.8595,51.923,51.8504,51.9049,134529.0
2020-06-05 11:05:00,57.16,57.18,57.15,57.17,42728.0,51.9049,51.923,51.8958,51.914,42728.0
2020-06-05 11:10:00,57.17,57.24,57.16,57.23,102660.0,51.914,51.9775,51.9049,51.9684,102660.0
2020-06-05 11:15:00,57.23,57.25,57.21,57.24,36178.0,51.9684,51.9866,51.9503,51.9775,36178.0
2020-06-05 11:20:00,57.25,57.28,57.23,57.28,61796.0,51.9866,52.0138,51.9684,52.0138,61796.0
2020-06-05 11:25:00,57.28,57.29,57.22,57.26,242544.0,52.0138,52.0229,51.9594,51.9957,242544.0
2020-06-05 11:30:00,57.26,57.27,57.2,57.21,180990.0,51.9957,52.0048,51.9412,51.9503,180990.0
2020-06-05 11:35:00,57.21,57.24,57.2,57.23,172766.0,51.9503,51.9775,51.9412,51.9684,172766.0
2020-06-05 11:40:00,57.23,57.23,57.19,57.21,42174.0,51.9684,51.9684,51.9321,51.9503,42174.0
2020-06-05 11:45:00,57.21,57.24,57.19,57.23,106568.0,51.9503,51.9775,51.9321,51.9684,106568.0
2020-06-05 11:50:00,57.23,57.25,57.23,57.25,73302.0,51.9684,51.9866,51.9684,51.9866,73302.0
2020-06-05 11:55:00,57.25,57.26,57.22,57.23,77546.0,51.9866,51.9957,51.9594,51.9684,77546.0
2020-06-05 12:00:00,57.24,57.25,57.21,57.25,81907.0,51.9775,51.9866,51.9503,51.9866,81907.0
2020-06-05 12:05:00,57.26,57.31,57.25,57.3,92990.0,51.9957,52.0411,51.9866,52.032,92990.0
2020-06-05 12:10:00,57.31,57.31,57.25,57.26,31717.0,52.0411,52.0411,51.9866,51.9957,31717.0
2020-06-05 12:15:00,57.26,57.26,57.2,57.22,53979.0,51.9957,51.9957,51.9412,51.9594,53979.0
2020-06-05 12:20:00,57.22,57.24,57.21,57.23,50665.0,51.9594,51.9775,51.9503,51.9684,50665.0
2020-06-05 12:25:00,57.23,57.23,57.2,57.22,16560.0,51.9684,51.9684,51.9412,51.9594,16560.0
2020-06-05 12:30:00,57.23,57.25,57.21,57.25,54357.0,51.9684,51.9866,51.9503,51.9866,54357.0
2020-06-05 12:35:00,57.26,57.27,57.25,57.27,130078.0,51.9957,52.0048,51.9866,52.0048,130078.0
2020-06-05 12:40:00,57.26,57.26,57.21,57.22,76102.0,51.9957,51.9957,51.9503,51.9594,76102.0
2020-06-05 12:45:00,57.23,57.24,57.22,57.23,28662.0,51.9684,51.9775,51.9594,51.9684,28662.0
2020-06-05 12:50:00,57.23,57.23,57.2,57.23,43103.0,51.9684,51.9684,51.9412,51.9684,43103.0
2020-06-05 12:55:00,57.22,57.22,57.19,57.21,31596.0,51.9594,51.9594,51.9321,51.9503,31596.0
2020-06-05 13:00:00,57.21,57.22,57.14,57.19,47398.0,51.9503,51.9594,51.8867,51.9321,47398.0
2020-06-05 13:05:00,57.19,57.2,57.18,57.19,41201.0,51.9321,51.9412,51.923,51.9321,41201.0
2020-06-05 13:10:00,57.19,57.19,57.15,57.17,42967.0,51.9321,51.9321,51.8958,51.914,42967.0
2020-06-05 13:15:00,57.17,57.17,57.14,57.17,395879.0,51.914,51.914,51.8867,51.914,395879.0
2020-06-05 13:20:00,57.17,57.18,57.16,57.17,162095.0,51.914,51.923,51.9049,51.914,162095.0
2020-06-05 13:25:00,57.17,57.17,57.14,57.15,53645.0,51.914,51.914,51.8867,51.8958,53645.0
2020-06-05 13:30:00,57.16,57.16,57.11,57.13,181677.0,51.9049,51.9049,51.8595,51.8776,181677.0
2020-06-05 13:35:00,57.13,57.14,57.11,57.11,29865.0,51.8776,51.8867,51.8595,51.8595,29865.0
2020-06-05 13:40:00,57.12,57.16,57.1,57.15,140036.0,51.8686,51.9049,51.8504,51.8958,140036.0
2020-06-05 13:45:00,57.15,57.16,57.13,57.14,15458.0,51.8958,51.9049,51.8776,51.8867,15458.0
2020-06-05 13:50:00,57.14,57.15,57.13,57.14,8184.0,51.8867,51.8958,51.8776,51.8867,8184.0
2020-06-05 13:55:00,57.15,57.15,57.13,57.14,13076.0,51.8958,51.8958,51.8776,51.8867,13076.0
2020-06-05 14:00:00,57.13,57.19,57.13,57.19,17334.0,51.8776,51.9321,51.8776,51.9321,17334.0
2020-06-05 14:05:00,57.18,57.18,57.11,57.13,14011.0,51.923,51.923,51.8595,51.8776,14011.0
2020-06-05 14:10:00,57.13,57.15,57.1,57.11,95955.0,51.8776,51.8958,51.8504,51.8595,95955.0
2020-06-05 14:15:00,57.11,57.13,57.1,57.13,26120.0,51.8595,51.8776,51.8504,51.8776,26120.0
2020-06-05 14:20:00,57.13,57.16,57.12,57.15,13916.0,51.8776,51.9049,51.8686,51.8958,13916.0
2020-06-05 14:25:00,57.15,57.16,57.12,57.15,25484.0,51.8958,51.9049,51.8686,51.8958,25484.0
2020-06-05 14:30:00,57.15,57.16,57.13,57.13,160911.0,51.8958,51.9049,51.8776,51.8776,160911.0
2020-06-05 14:35:00,57.13,57.14,57.02,57.13,89261.0,51.8776,51.8867,51.7778,51.8776,89261.0
2020-06-05 14:40:00,57.13,57.17,57.13,57.16,16886.0,51.8776,51.914,51.8776,51.9049,16886.0
2020-06-05 14:45:00,57.15,57.16,57.09,57.09,23894.0,51.8958,51.9049,51.8413,51.8413,23894.0
2020-06-05 14:50:00,57.1,57.12,57.04,57.05,33668.0,51.8504,51.8686,51.7959,51.805,33668.0
2020-06-05 14:55:00,57.05,57.07,57.01,57.03,32859.0,51.805,51.8232,51.7687,51.7868,32859.0
2020-06-05 15:00:00,57.02,57.04,56.99,56.99,47588.0,51.7778,51.7959,51.7505,51.7505,47588.0
2020-06-05 15:05:00,57.0,57.0,56.91,56.92,50597.0,51.7596,51.7596,51.6779,51.6869,50597.0
2020-06-05 15:10:00,56.93,56.93,56.89,56.92,30390.0,51.696,51.696,51.6597,51.6869,30390.0
2020-06-05 15:15:00,56.92,56.97,56.9,56.96,46539.0,51.6869,51.7323,51.6688,51.7233,46539.0
2020-06-05 15:20:00,56.96,56.97,56.93,56.96,34680.0,51.7233,51.7323,51.696,51.7233,34680.0
2020-06-05 15:25:00,56.97,57.01,56.96,57.0,45318.0,51.7323,51.7687,51.7233,51.7596,45318.0
2020-06-05 15:30:00,57.0,57.02,56.96,56.97,125879.0,51.7596,51.7778,51.7233,51.7323,125879.0
2020-06-05 15:35:00,56.97,56.99,56.93,56.98,224315.0,51.7323,51.7505,51.696,51.7414,224315.0
2020-06-05 15:40:00,56.98,57.04,56.93,57.03,224962.0,51.7414,51.7959,51.696,51.7868,224962.0
2020-06-05 15:45:00,57.02,57.02,56.94,56.97,101120.0,51.7778,51.7778,51.7051,51.7323,101120.0
2020-06-05 15:50:00,56.97,57.05,56.95,57.05,179071.0,51.7323,51.805,51.7142,51.805,179071.0
2020-06-05 15:55:00,57.04,57.09,56.97,57.05,532921.0,51.7959,51.8413,51.7323,51.805,532921.0
2020-06-08 09:30:00,57.27,57.33,57.19,57.29,57645.0,52.0048,52.0593,51.9321,52.0229,57645.0
2020-06-08 09:35:00,57.3,57.3,57.26,57.27,43301.0,52.032,52.032,51.9957,52.0048,43301.0
2020-06-08 09:40:00,57.26,57.28,57.21,57.26,69830.0,51.9957,52.0138,51.9503,51.9957,69830.0
2020-06-08 09:45:00,57.25,57.28,57.2,57.24,127089.0,51.9866,52.0138,51.9412,51.9775,127089.0
2020-06-08 09:50:00,57.23,57.28,57.22,57.28,92409.0,51.9684,52.0138,51.9594,52.0138,92409.0
2020-06-08 09:55:00,57.28,57.29,57.21,57.26,229555.0,52.0138,52.0229,51.9503,51.9957,229555.0
2020-06-08 10:00:00,57.26,57.27,57.18,57.2,152767.0,51.9957,52.0048,51.923,51.9412,152767.0
2020-06-08 10:05:00,57.2,57.22,57.15,57.19,210540.0,51.9412,51.9594,51.8958,51.9321,210540.0
2020-06-08 10:10:00,57.18,57.25,57.17,57.24,38829.0,51.923,51.9866,51.914,51.9775,38829.0
2020-06-08 10:15:00,57.24,57.26,57.13,57.14,90693.0,51.9775,51.9957,51.8776,51.8867,90693.0
2020-06-08 10:20:00,57.13,57.18,57.11,57.18,73591.0,51.8776,51.923,51.8595,51.923,73591.0
2020-06-08 10:25:00,57.18,57.18,57.11,57.15,52295.0,51.923,51.923,51.8595,51.8958,52295.0
2020-06-08 10:30:00,57.15,57.16,57.11,57.11,39432.0,51.8958,51.9049,51.8595,51.8595,39432.0
2020-06-08 10:35:00,57.11,57.14,57.07,57.13,292340.0,51.8595,51.8867,51.8232,51.8776,292340.0
2020-06-08 10:40:00,57.14,57.2,57.14,57.2,47250.0,51.8867,51.9412,51.8867,51.9412,47250.0
2020-06-08 10:45:00,57.2,57.24,57.19,57.23,48298.0,51.9412,51.9775,51.9321,51.9684,48298.0
2020-06-08 10:50:00,57.23,57.29,57.23,57.27,40269.0,51.9684,52.0229,51.9684,52.0048,40269.0
2020-06-08 10:55:00,57.27,57.31,57.27,57.3,34371.0,52.0048,52.0411,52.0048,52.032,34371.0
2020-06-08 11:00:00,57.31,57.35,57.29,57.35,51359.0,52.0411,52.0774,52.0229,52.0774,51359.0
2020-06-08 11:05:00,57.34,57.35,57.32,57.34,51999.0,52.0683,52.0774,52.0502,52.0683,51999.0
2020-06-08 11:10:00,57.34,57.39,57.34,57.37,52109.0,52.0683,52.1137,52.0683,52.0956,52109.0
2020-06-08 11:15:00,57.36,57.39,57.35,57.36,122356.0,52.0865,52.1137,52.0774,52.0865,122356.0
2020-06-08 11:20:00,57.36,57.36,57.3,57.34,32137.0,52.0865,52.0865,52.032,52.0683,32137.0
2020-06-08 11:25:00,57.34,57.36,57.32,57.36,51721.0,52.0683,52.0865,52.0502,52.0865,51721.0
2020-06-08 11:30:00,57.35,57.38,57.33,57.33,25720.0,52.0774,52.1047,52.0593,52.0593,25720.0
2020-06-08 11:35:00,57.33,57.34,57.3,57.32,30197.0,52.0593,52.0683,52.032,52.0502,30197.0
2020-06-08 11:40:00,57.32,57.36,57.32,57.33,99049.0,52.0502,52.0865,52.0502,52.0593,99049.0
2020-06-08 11:45:00,57.34,57.38,57.34,57.38,12996.0,52.0683,52.1047,52.0683,52.1047,12996.0
2020-06-08 11:50:00,57.38,57.38,57.34,57.35,4408.0,52.1047,52.1047,52.0683,52.0774,4408.0
2020-06-08 11:55:00,57.36,57.39,57.35,57.35,47822.0,52.0865,52.1137,52.0774,52.0774,47822.0
2020-06-08 12:00:00,57.35,57.39,57.35,57.37,54513.0,52.0774,52.1137,52.0774,52.0956,54513.0
2020-06-08 12:05:00,57.37,57.41,57.36,57.41,23373.0,52.0956,52.1319,52.0865,52.1319,23373.0
2020-06-08 12:10:00,57.42,57.44,57.31,57.31,67969.0,52.141,52.1591,52.0411,52.0411,67969.0
2020-06-08 12:15:00,57.32,57.37,57.31,57.35,23312.0,52.0502,52.0956,52.0411,52.0774,23312.0
2020-06-08 12:20:00,57.35,57.38,57.33,57.35,58118.0,52.0774,52.1047,52.0593,52.0774,58118.0
2020-06-08 12:25:00,57.36,57.36,57.3,57.32,20199.0,52.0865,52.0865,52.032,52.0502,20199.0
2020-06-08 12:30:00,57.32,57.34,57.31,57.34,43379.0,52.0502,52.0683,52.0411,52.0683,43379.0
2020-06-08 12:35:00,57.34,57.35,57.32,57.33,58343.0,52.0683,52.0774,52.0502,52.0593,58343.0
2020-06-08 12:40:00,57.34,57.35,57.32,57.34,86000.0,52.0683,52.0774,52.0502,52.0683,86000.0
2020-06-08 12:45:00,57.34,57.34,57.3,57.34,77002.0,52.0683,52.0683,52.032,52.0683,77002.0
2020-06-08 12:50:00,57.35,57.36,57.34,57.36,68372.0,52.0774,52.0865,52.0683,52.0865,68372.0
2020-06-08 12:55:00,57.36,57.39,57.35,57.39,28246.0,52.0865,52.1137,52.0774,52.1137,28246.0
2020-06-08 13:00:00,57.4,57.4,57.36,57.38,15661.0,52.1228,52.1228,52.0865,52.1047,15661.0
2020-06-08 13:05:00,57.38,57.43,57.38,57.42,51786.0,52.1047,52.1501,52.1047,52.141,51786.0
2020-06-08 13:10:00,57.42,57.44,57.41,57.42,19915.0,52.141,52.1591,52.1319,52.141,19915.0
2020-06-08 13:15:00,57.42,57.45,57.41,57.45,40159.0,52.141,52.1682,52.1319,52.1682,40159.0
2020-06-08 13:20:00,57.45,57.5,57.45,57.48,75952.0,52.1682,52.2136,52.1682,52.1955,75952.0
2020-06-08 13:25:00,57.49,57.5,57.48,57.49,36249.0,52.2045,52.2136,52.1955,52.2045,36249.0
2020-06-08 13:30:00,57.48,57.53,57.46,57.53,46921.0,52.1955,52.2409,52.1773,52.2409,46921.0
2020-06-08 13:35:00,57.52,57.54,57.49,57.51,60366.0,52.2318,52.2499,52.2045,52.2227,60366.0
2020-06-08 13:40:00,57.52,57.53,57.5,57.5,98098.0,52.2318,52.2409,52.2136,52.2136,98098.0
2020-06-08 13:45:00,57.51,57.54,57.5,57.53,18346.0,52.2227,52.2499,52.2136,52.2409,18346.0
2020-06-08 13:50:00,57.53,57.55,57.53,57.55,30110.0,52.2409,52.259,52.2409,52.259,30110.0
2020-06-08 13:55:00,57.55,57.57,57.54,57.57,57630.0,52.259,52.2772,52.2499,52.2772,57630.0
2020-06-08 14:00:00,57.58,57.61,57.57,57.59,138457.0,52.2863,52.3135,52.2772,52.2953,138457.0
2020-06-08 14:05:00,57.59,57.59,57.57,57.58,33372.0,52.2953,52.2953,52.2772,52.2863,33372.0
2020-06-08 14:10:00,57.58,57.6,57.57,57.6,100809.0,52.2863,52.3044,52.2772,52.3044,100809.0
2020-06-08 14:15:00,57.6,57.62,57.57,57.6,89343.0,52.3044,52.3226,52.2772,52.3044,89343.0
2020-06-08 14:20:00,57.6,57.61,57.59,57.59,24478.0,52.3044,52.3135,52.2953,52.2953,24478.0
2020-06-08 14:25:00,57.6,57.65,57.59,57.63,37223.0,52.3044,52.3498,52.2953,52.3317,37223.0
2020-06-08 14:30:00,57.62,57.64,57.61,57.64,19548.0,52.3226,52.3408,52.3135,52.3408,19548.0
2020-06-08 14:35:00,57.64,57.66,57.62,57.65,33102.0,52.3408,52.3589,52.3226,52.3498,33102.0
2020-06-08 14:40:00,57.66,57.66,57.64,57.65,9487.0,52.3589,52.3589,52.3408,52.3498,9487.0
2020-06-08 14:45:00,57.64,57.65,57.62,57.65,61355.0,52.3408,52.3498,52.3226,52.3498,61355.0
2020-06-08 14:50:00,57.65,57.66,57.63,57.66,33602.0,52.3498,52.3589,52.3317,52.3589,33602.0
2020-06-08 14:55:00,57.66,57.67,57.65,57.66,52048.0,52.3589,52.368,52.3498,52.3589,52048.0
2020-06-08 15:00:00,57.66,57.68,57.63,57.64,176625.0,52.3589,52.3771,52.3317,52.3408,176625.0
2020-06-08 15:05:00,57.65,57.65,57.62,57.63,193801.0,52.3498,52.3498,52.3226,52.3317,193801.0
2020-06-08 15:10:00,57.63,57.64,57.62,57.64,211262.0,52.3317,52.3408,52.3226,52.3408,211262.0
2020-06-08 15:15:00,57.64,57.68,57.62,57.67,979446.0,52.3408,52.3771,52.3226,52.368,979446.0
2020-06-08 15:20:00,57.67,57.69,57.66,57.68,93424.0,52.368,52.3862,52.3589,52.3771,93424.0
2020-06-08 15:25:00,57.69,57.71,57.68,57.69,307193.0,52.3862,52.4043,52.3771,52.3862,307193.0
2020-06-08 15:30:00,57.69,57.75,57.68,57.73,286227.0,52.3862,52.4406,52.3771,52.4225,286227.0
2020-06-08 15:35:00,57.74,57.79,57.73,57.78,194203.0,52.4316,52.477,52.4225,52.4679,194203.0
2020-06-08 15:40:00,57.78,57.85,57.77,57.82,269698.0,52.4679,52.5314,52.4588,52.5042,269698.0
2020-06-08 15:45:00,57.82,57.85,57.79,57.85,219111.0,52.5042,52.5314,52.477,52.5314,219111.0
2020-06-08 15:50:00,57.85,57.88,57.84,57.86,263931.0,52.5314,52.5587,52.5224,52.5405,263931.0
2020-06-08 15:55:00,57.85,57.91,57.83,57.9,619913.0,52.5314,52.5859,52.5133,52.5768,619913.0
2020-06-09 09:30:00,57.25,57.25,57.14,57.2,55328.0,51.9866,51.9866,51.8867,51.9412,55328.0
2020-06-09 09:35:00,57.18,57.3,57.18,57.24,90562.0,51.923,52.032,51.923,51.9775,90562.0
2020-06-09 09:40:00,57.24,57.29,57.2,57.28,40428.0,51.9775,52.0229,51.9412,52.0138,40428.0
2020-06-09 09:45:00,57.28,57.28,57.23,57.24,30000.0,52.0138,52.0138,51.9684,51.9775,30000.0
2020-06-09 09:50:00,57.24,57.25,57.17,57.23,59115.0,51.9775,51.9866,51.914,51.9684,59115.0
2020-06-09 09:55:00,57.23,57.32,57.21,57.28,53661.0,51.9684,52.0502,51.9503,52.0138,53661.0
2020-06-09 10:00:00,57.28,57.29,57.19,57.24,145282.0,52.0138,52.0229,51.9321,51.9775,145282.0
2020-06-09 10:05:00,57.24,57.29,57.21,57.25,26189.0,51.9775,52.0229,51.9503,51.9866,26189.0
2020-06-09 10:10:00,57.24,57.24,57.19,57.21,21954.0,51.9775,51.9775,51.9321,51.9503,21954.0
2020-06-09 10:15:00,57.2,57.28,57.19,57.28,14053.0,51.9412,52.0138,51.9321,52.0138,14053.0
2020-06-09 10:20:00,57.28,57.34,57.27,57.34,78314.0,52.0138,52.0683,52.0048,52.0683,78314.0
2020-06-09 10:25:00,57.34,57.35,57.31,57.33,26713.0,52.0683,52.0774,52.0411,52.0593,26713.0
2020-06-09 10:30:00,57.33,57.34,57.3,57.32,90137.0,52.0593,52.0683,52.032,52.0502,90137.0
2020-06-09 10:35:00,57.32,57.39,57.3,57.36,171269.0,52.0502,52.1137,52.032,52.0865,171269.0
2020-06-09 10:40:00,57.36,57.42,57.35,57.4,117127.0,52.0865,52.141,52.0774,52.1228,117127.0
2020-06-09 10:45:00,57.4,57.49,57.4,57.49,48527.0,52.1228,52.2045,52.1228,52.2045,48527.0
2020-06-09 10:50:00,57.5,57.56,57.48,57.55,178935.0,52.2136,52.2681,52.1955,52.259,178935.0
2020-06-09 10:55:00,57.55,57.58,57.51,57.53,71878.0,52.259,52.2863,52.2227,52.2409,71878.0
2020-06-09 11:00:00,57.53,57.55,57.48,57.53,65267.0,52.2409,52.259,52.1955,52.2409,65267.0
2020-06-09 11:05:00,57.53,57.53,57.45,57.46,69326.0,52.2409,52.2409,52.1682,52.1773,69326.0
2020-06-09 11:10:00,57.47,57.48,57.43,57.45,89484.0,52.1864,52.1955,52.1501,52.1682,89484.0
2020-06-09 11:15:00,57.45,57.46,57.41,57.44,59870.0,52.1682,52.1773,52.1319,52.1591,59870.0
2020-06-09 11:20:00,57.43,57.47,57.43,57.45,119501.0,52.1501,52.1864,52.1501,52.1682,119501.0
2020-06-09 11:25:00,57.45,57.45,57.35,57.36,149266.0,52.1682,52.1682,52.0774,52.0865,149266.0
2020-06-09 11:30:00,57.36,57.39,57.33,57.34,131824.0,52.0865,52.1137,52.0593,52.0683,131824.0
2020-06-09 11:35:00,57.35,57.37,57.3,57.34,135570.0,52.0774,52.0956,52.032,52.0683,135570.0
2020-06-09 11:40:00,57.34,57.35,57.3,57.33,35273.0,52.0683,52.0774,52.032,52.0593,35273.0
2020-06-09 11:45:00,57.32,57.35,57.29,57.31,65870.0,52.0502,52.0774,52.0229,52.0411,65870.0
2020-06-09 11:50:00,57.31,57.35,57.3,57.33,19388.0,52.0411,52.0774,52.032,52.0593,19388.0
2020-06-09 11:55:00,57.32,57.35,57.31,57.35,17860.0,52.0502,52.0774,52.0411,52.0774,17860.0
2020-06-09 12:00:00,57.34,57.34,57.27,57.29,111714.0,52.0683,52.0683,52.0048,52.0229,111714.0
2020-06-09 12:05:00,57.29,57.35,57.28,57.35,102780.0,52.0229,52.0774,52.0138,52.0774,102780.0
2020-06-09 12:10:00,57.35,57.36,57.33,57.34,18062.0,52.0774,52.0865,52.0593,52.0683,18062.0
2020-06-09 12:15:00,57.34,57.38,57.34,57.38,35789.0,52.0683,52.1047,52.0683,52.1047,35789.0
2020-06-09 12:20:00,57.38,57.41,57.38,57.39,16835.0,52.1047,52.1319,52.1047,52.1137,16835.0
2020-06-09 12:25:00,57.39,57.41,57.38,57.41,5663.0,52.1137,52.1319,52.1047,52.1319,5663.0
2020-06-09 12:30:00,57.42,57.43,57.39,57.4,11238.0,52.141,52.1501,52.1137,52.1228,11238.0
2020-06-09 12:35:00,57.39,57.39,57.35,57.38,570559.0,52.1137,52.1137,52.0774,52.1047,570559.0
2020-06-09 12:40:00,57.38,57.4,57.37,57.39,60853.0,52.1047,52.1228,52.0956,52.1137,60853.0
2020-06-09 12:45:00,57.4,57.41,57.38,57.39,12928.0,52.1228,52.1319,52.1047,52.1137,12928.0
2020-06-09 12:50:00,57.39,57.41,57.38,57.41,10319.0,52.1137,52.1319,52.1047,52.1319,10319.0
2020-06-09 12:55:00,57.41,57.43,57.39,57.42,9658.0,52.1319,52.1501,52.1137,52.141,9658.0
2020-06-09 13:00:00,57.42,57.43,57.39,57.39,23455.0,52.141,52.1501,52.1137,52.1137,23455.0
2020-06-09 13:05:00,57.4,57.4,57.38,57.39,27468.0,52.1228,52.1228,52.1047,52.1137,27468.0
2020-06-09 13:10:00,57.39,57.41,57.37,57.37,19159.0,52.1137,52.1319,52.0956,52.0956,19159.0
2020-06-09 13:15:00,57.37,57.4,57.37,57.39,14097.0,52.0956,52.1228,52.0956,52.1137,14097.0
2020-06-09 13:20:00,57.39,57.43,57.39,57.43,9990.0,52.1137,52.1501,52.1137,52.1501,9990.0
2020-06-09 13:25:00,57.44,57.46,57.43,57.46,4973.0,52.1591,52.1773,52.1501,52.1773,4973.0
2020-06-09 13:30:00,57.45,57.47,57.44,57.47,32756.0,52.1682,52.1864,52.1591,52.1864,32756.0
2020-06-09 13:35:00,57.47,57.48,57.45,57.46,62116.0,52.1864,52.1955,52.1682,52.1773,62116.0
2020-06-09 13:40:00,57.46,57.48,57.45,57.47,54851.0,52.1773,52.1955,52.1682,52.1864,54851.0
2020-06-09 13:45:00,57.48,57.48,57.45,57.47,71310.0,52.1955,52.1955,52.1682,52.1864,71310.0
2020-06-09 13:50:00,57.47,57.48,57.45,57.45,104537.0,52.1864,52.1955,52.1682,52.1682,104537.0
2020-06-09 13:55:00,57.45,57.49,57.45,57.48,152203.0,52.1682,52.2045,52.1682,52.1955,152203.0
2020-06-09 14:00:00,57.48,57.49,57.42,57.45,69109.0,52.1955,52.2045,52.141,52.1682,69109.0
2020-06-09 14:05:00,57.46,57.46,57.42,57.42,52829.0,52.1773,52.1773,52.141,52.141,52829.0
2020-06-09 14:10:00,57.43,57.46,57.42,57.45,45221.0,52.1501,52.1773,52.141,52.1682,45221.0
2020-06-09 14:15:00,57.46,57.47,57.43,57.43,50674.0,52.1773,52.1864,52.1501,52.1501,50674.0
2020-06-09 14:20:00,57.43,57.43,57.41,57.42,54623.0,52.1501,52.1501,52.1319,52.141,54623.0
2020-06-09 14:25:00,57.43,57.45,57.43,57.44,34965.0,52.1501,52.1682,52.1501,52.1591,34965.0
2020-06-09 14:30:00,57.43,57.47,57.42,57.46,41973.0,52.1501,52.1864,52.141,52.1773,41973.0
2020-06-09 14:35:00,57.45,57.45,57.39,57.43,61529.0,52.1682,52.1682,52.1137,52.1501,61529.0
2020-06-09 14:40:00,57.43,57.45,57.42,57.45,31265.0,52.1501,52.1682,52.141,52.1682,31265.0
2020-06-09 14:45:00,57.45,57.49,57.44,57.49,74654.0,52.1682,52.2045,52.1591,52.2045,74654.0
2020-06-09 14:50:00,57.5,57.51,57.47,57.49,38097.0,52.2136,52.2227,52.1864,52.2045,38097.0
2020-06-09 14:55:00,57.49,57.5,57.47,57.5,102853.0,52.2045,52.2136,52.1864,52.2136,102853.0
2020-06-09 15:00:00,57.5,57.5,57.46,57.47,49471.0,52.2136,52.2136,52.1773,52.1864,49471.0
2020-06-09 15:05:00,57.47,57.52,57.46,57.52,27320.0,52.1864,52.2318,52.1773,52.2318,27320.0
2020-06-09 15:10:00,57.51,57.55,57.51,57.54,53853.0,52.2227,52.259,52.2227,52.2499,53853.0
2020-06-09 15:15:00,57.53,57.57,57.52,57.53,32220.0,52.2409,52.2772,52.2318,52.2409,32220.0
2020-06-09 15:20:00,57.54,57.59,57.54,57.59,503127.0,52.2499,52.2953,52.2499,52.2953,503127.0
2020-06-09 15:25:00,57.59,57.65,57.59,57.65,200965.0,52.2953,52.3498,52.2953,52.3498,200965.0
2020-06-09 15:30:00,57.64,57.65,57.57,57.58,156537.0,52.3408,52.3498,52.2772,52.2863,156537.0
2020-06-09 15:35:00,57.57,57.68,57.56,57.68,248471.0,52.2772,52.3771,52.2681,52.3771,248471.0
2020-06-09 15:40:00,57.68,57.72,57.65,57.66,352069.0,52.3771,52.4134,52.3498,52.3589,352069.0
2020-06-09 15:45:00,57.66,57.66,57.59,57.63,176641.0,52.3589,52.3589,52.2953,52.3317,176641.0
2020-06-09 15:50:00,57.62,57.63,57.52,57.53,352326.0,52.3226,52.3317,52.2318,52.2409,352326.0
2020-06-09 15:55:00,57.53,57.62,57.53,57.59,665025.0,52.2409,52.3226,52.2409,52.2953,665025.0
2020-06-10 09:30:00,57.58,57.61,57.53,57.54,46742.0,52.2863,52.3135,52.2409,52.2499,46742.0
2020-06-10 09:35:00,57.53,57.53,57.45,57.46,81478.0,52.2409,52.2409,52.1682,52.1773,81478.0
2020-06-10 09:40:00,57.46,57.49,57.43,57.47,79681.0,52.1773,52.2045,52.1501,52.1864,79681.0
2020-06-10 09:45:00,57.47,57.5,57.43,57.47,86918.0,52.1864,52.2136,52.1501,52.1864,86918.0
2020-06-10 09:50:00,57.47,57.48,57.4,57.41,15896.0,52.1864,52.1955,52.1228,52.1319,15896.0
2020-06-10 09:55:00,57.41,57.49,57.39,57.47,36001.0,52.1319,52.2045,52.1137,52.1864,36001.0
2020-06-10 10:00:00,57.47,57.49,57.43,57.43,22150.0,52.1864,52.2045,52.1501,52.1501,22150.0
2020-06-10 10:05:00,57.44,57.49,57.42,57.48,11315.0,52.1591,52.2045,52.141,52.1955,11315.0
2020-06-10 10:10:00,57.48,57.48,57.38,57.4,42801.0,52.1955,52.1955,52.1047,52.1228,42801.0
2020-06-10 10:15:00,57.4,57.48,57.4,57.44,56298.0,52.1228,52.1955,52.1228,52.1591,56298.0
2020-06-10 10:20:00,57.44,57.46,57.38,57.46,111546.0,52.1591,52.1773,52.1047,52.1773,111546.0
2020-06-10 10:25:00,57.46,57.52,57.45,57.49,118372.0,52.1773,52.2318,52.1682,52.2045,118372.0
2020-06-10 10:30:00,57.48,57.51,57.45,57.51,50300.0,52.1955,52.2227,52.1682,52.2227,50300.0
2020-06-10 10:35:00,57.51,57.54,57.49,57.54,83879.0,52.2227,52.2499,52.2045,52.2499,83879.0
2020-06-10 10:40:00,57.54,57.56,57.5,57.51,147754.0,52.2499,52.2681,52.2136,52.2227,147754.0
2020-06-10 10:45:00,57.51,57.54,57.49,57.5,222726.0,52.2227,52.2499,52.2045,52.2136,222726.0
2020-06-10 10:50:00,57.51,57.53,57.45,57.46,79773.0,52.2227,52.2409,52.1682,52.1773,79773.0
2020-06-10 10:55:00,57.46,57.46,57.42,57.45,58197.0,52.1773,52.1773,52.141,52.1682,58197.0
2020-06-10 11:00:00,57.45,57.48,57.43,57.47,58117.0,52.1682,52.1955,52.1501,52.1864,58117.0
2020-06-10 11:05:00,57.47,57.55,57.46,57.51,360375.0,52.1864,52.259,52.1773,52.2227,360375.0
2020-06-10 11:10:00,57.51,57.52,57.47,57.51,119738.0,52.2227,52.2318,52.1864,52.2227,119738.0
2020-06-10 11:15:00,57.51,57.53,57.47,57.52,129531.0,52.2227,52.2409,52.1864,52.2318,129531.0
2020-06-10 11:20:00,57.53,57.54,57.48,57.48,49579.0,52.2409,52.2499,52.1955,52.1955,49579.0
2020-06-10 11:25:00,57.48,57.53,57.46,57.46,51450.0,52.1955,52.2409,52.1773,52.1773,51450.0
2020-06-10 11:30:00,57.45,57.46,57.4,57.4,34296.0,52.1682,52.1773,52.1228,52.1228,34296.0
2020-06-10 11:35:00,57.39,57.43,57.36,57.42,56932.0,52.1137,52.1501,52.0865,52.141,56932.0
2020-06-10 11:40:00,57.41,57.45,57.4,57.45,32418.0,52.1319,52.1682,52.1228,52.1682,32418.0
2020-06-10 11:45:00,57.45,57.46,57.39,57.4,55047.0,52.1682,52.1773,52.1137,52.1228,55047.0
2020-06-10 11:50:00,57.4,57.46,57.39,57.46,82300.0,52.1228,52.1773,52.1137,52.1773,82300.0
2020-06-10 11:55:00,57.45,57.45,57.42,57.43,77654.0,52.1682,52.1682,52.141,52.1501,77654.0
2020-06-10 12:00:00,57.43,57.46,57.4,57.44,60296.0,52.1501,52.1773,52.1228,52.1591,60296.0
2020-06-10 12:05:00,57.44,57.44,57.39,57.41,77461.0,52.1591,52.1591,52.1137,52.1319,77461.0
2020-06-10 12:10:00,57.41,57.45,57.4,57.43,27351.0,52.1319,52.1682,52.1228,52.1501,27351.0
2020-06-10 12:15:00,57.44,57.49,57.43,57.48,28610.0,52.1591,52.2045,52.1501,52.1955,28610.0
2020-06-10 12:20:00,57.48,57.51,57.45,57.5,81573.0,52.1955,52.2227,52.1682,52.2136,81573.0
2020-06-10 12:25:00,57.5,57.51,57.46,57.46,41053.0,52.2136,52.2227,52.1773,52.1773,41053.0
2020-06-10 12:30:00,57.46,57.46,57.44,57.45,40690.0,52.1773,52.1773,52.1591,52.1682,40690.0
2020-06-10 12:35:00,57.45,57.45,57.42,57.45,19614.0,52.1682,52.1682,52.141,52.1682,19614.0
2020-06-10 12:40:00,57.44,57.47,57.44,57.47,30979.0,52.1591,52.1864,52.1591,52.1864,30979.0
2020-06-10 12:45:00,57.46,57.48,57.45,57.48,20398.0,52.1773,52.1955,52.1682,52.1955,20398.0
2020-06-10 12:50:00,57.48,57.5,57.47,57.49,11949.0,52.1955,52.2136,52.1864,52.2045,11949.0
2020-06-10 12:55:00,57.5,57.51,57.49,57.49,12746.0,52.2136,52.2227,52.2045,52.2045,12746.0
2020-06-10 13:00:00,57.49,57.49,57.45,57.48,40617.0,52.2045,52.2045,52.1682,52.1955,40617.0
2020-06-10 13:05:00,57.48,57.53,57.47,57.51,95215.0,52.1955,52.2409,52.1864,52.2227,95215.0
2020-06-10 13:10:00,57.51,57.52,57.48,57.5,16768.0,52.2227,52.2318,52.1955,52.2136,16768.0
2020-06-10 13:15:00,57.5,57.53,57.49,57.5,21577.0,52.2136,52.2409,52.2045,52.2136,21577.0
2020-06-10 13:20:00,57.49,57.49,57.46,57.48,23268.0,52.2045,52.2045,52.1773,52.1955,23268.0
2020-06-10 13:25:00,57.49,57.49,57.45,57.46,16587.0,52.2045,52.2045,52.1682,52.1773,16587.0
2020-06-10 13:30:00,57.46,57.49,57.45,57.47,15520.0,52.1773,52.2045,52.1682,52.1864,15520.0
2020-06-10 13:35:00,57.47,57.49,57.45,57.47,21947.0,52.1864,52.2045,52.1682,52.1864,21947.0
2020-06-10 13:40:00,57.46,57.48,57.45,57.47,11657.0,52.1773,52.1955,52.1682,52.1864,11657.0
2020-06-10 13:45:00,57.47,57.47,57.44,57.46,28423.0,52.1864,52.1864,52.1591,52.1773,28423.0
2020-06-10 13:50:00,57.46,57.46,57.42,57.42,16676.0,52.1773,52.1773,52.141,52.141,16676.0
2020-06-10 13:55:00,57.42,57.43,57.4,57.4,65881.0,52.141,52.1501,52.1228,52.1228,65881.0
2020-06-10 14:00:00,57.39,57.62,57.25,57.56,60789.0,52.1137,52.3226,51.9866,52.2681,60789.0
2020-06-10 14:05:00,57.56,57.62,57.55,57.6,67835.0,52.2681,52.3226,52.259,52.3044,67835.0
2020-06-10 14:10:00,57.61,57.72,57.61,57.72,21555.0,52.3135,52.4134,52.3135,52.4134,21555.0
2020-06-10 14:15:00,57.73,57.75,57.7,57.73,78383.0,52.4225,52.4406,52.3952,52.4225,78383.0
2020-06-10 14:20:00,57.72,57.75,57.64,57.66,50834.0,52.4134,52.4406,52.3408,52.3589,50834.0
2020-06-10 14:25:00,57.67,57.7,57.66,57.7,37964.0,52.368,52.3952,52.3589,52.3952,37964.0
2020-06-10 14:30:00,57.7,57.73,57.6,57.6,42409.0,52.3952,52.4225,52.3044,52.3044,42409.0
2020-06-10 14:35:00,57.61,57.63,57.52,57.53,54809.0,52.3135,52.3317,52.2318,52.2409,54809.0
2020-06-10 14:40:00,57.52,57.54,57.35,57.53,191625.0,52.2318,52.2499,52.0774,52.2409,191625.0
2020-06-10 14:45:00,57.52,57.56,57.44,57.44,42087.0,52.2318,52.2681,52.1591,52.1591,42087.0
2020-06-10 14:50:00,57.43,57.48,57.29,57.32,74964.0,52.1501,52.1955,52.0229,52.0502,74964.0
2020-06-10 14:55:00,57.33,57.43,57.3,57.42,40997.0,52.0593,52.1501,52.032,52.141,40997.0
2020-06-10 15:00:00,57.41,57.42,57.24,57.26,76269.0,52.1319,52.141,51.9775,51.9957,76269.0
2020-06-10 15:05:00,57.26,57.42,57.26,57.38,80757.0,51.9957,52.141,51.9957,52.1047,80757.0
2020-06-10 15:10:00,57.38,57.46,57.35,57.44,44035.0,52.1047,52.1773,52.0774,52.1591,44035.0
2020-06-10 15:15:00,57.44,57.45,57.37,57.45,31359.0,52.1591,52.1682,52.0956,52.1682,31359.0
2020-06-10 15:20:00,57.45,57.46,57.41,57.45,27691.0,52.1682,52.1773,52.1319,52.1682,27691.0
2020-06-10 15:25:00,57.46,57.61,57.45,57.59,141425.0,52.1773,52.3135,52.1682,52.2953,141425.0
2020-06-10 15:30:00,57.6,57.61,57.54,57.59,108189.0,52.3044,52.3135,52.2499,52.2953,108189.0
2020-06-10 15:35:00,57.59,57.64,57.56,57.63,119541.0,52.2953,52.3408,52.2681,52.3317,119541.0
2020-06-10 15:40:00,57.63,57.64,57.58,57.6,147310.0,52.3317,52.3408,52.2863,52.3044,147310.0
2020-06-10 15:45:00,57.59,57.6,57.48,57.55,166106.0,52.2953,52.3044,52.1955,52.259,166106.0
2020-06-10 15:50:00,57.55,57.64,57.53,57.6,266546.0,52.259,52.3408,52.2409,52.3044,266546.0
2020-06-10 15:55:00,57.59,57.6,57.55,57.58,674712.0,52.2953,52.3044,52.259,52.2863,674712.0
2020-06-11 09:30:00,56.25,56.32,56.17,56.29,184513.0,51.0785,51.1421,51.0059,51.1149,184513.0
2020-06-11 09:35:00,56.3,56.33,56.16,56.2,234154.0,51.1239,51.1512,50.9968,51.0331,234154.0
2020-06-11 09:40:00,56.2,56.26,56.16,56.26,176433.0,51.0331,51.0876,50.9968,51.0876,176433.0
2020-06-11 09:45:00,56.27,56.39,56.25,56.32,204539.0,51.0967,51.2057,51.0785,51.1421,204539.0
2020-06-11 09:50:00,56.31,56.43,56.3,56.41,49552.0,51.133,51.242,51.1239,51.2238,49552.0
2020-06-11 09:55:00,56.41,56.49,56.4,56.43,56417.0,51.2238,51.2965,51.2148,51.242,56417.0
2020-06-11 10:00:00,56.43,56.49,56.35,56.38,106167.0,51.242,51.2965,51.1693,51.1966,106167.0
2020-06-11 10:05:00,56.38,56.46,56.37,56.43,45863.0,51.1966,51.2692,51.1875,51.242,45863.0
2020-06-11 10:10:00,56.43,56.49,56.4,56.45,86040.0,51.242,51.2965,51.2148,51.2602,86040.0
2020-06-11 10:15:00,56.45,56.49,56.42,56.46,155101.0,51.2602,51.2965,51.2329,51.2692,155101.0
2020-06-11 10:20:00,56.47,56.5,56.45,56.46,79747.0,51.2783,51.3056,51.2602,51.2692,79747.0
2020-06-11 10:25:00,56.46,56.46,56.31,56.31,221300.0,51.2692,51.2692,51.133,51.133,221300.0
2020-06-11 10:30:00,56.3,56.37,56.3,56.34,196868.0,51.1239,51.1875,51.1239,51.1603,196868.0
2020-06-11 10:35:00,56.33,56.35,56.3,56.31,309508.0,51.1512,51.1693,51.1239,51.133,309508.0
2020-06-11 10:40:00,56.31,56.32,56.2,56.2,94544.0,51.133,51.1421,51.0331,51.0331,94544.0
2020-06-11 10:45:00,56.2,56.22,56.13,56.13,100076.0,51.0331,51.0513,50.9696,50.9696,100076.0
2020-06-11 10:50:00,56.13,56.14,56.06,56.09,115380.0,50.9696,50.9787,50.906,50.9333,115380.0
2020-06-11 10:55:00,56.09,56.09,55.95,55.98,139190.0,50.9333,50.9333,50.8061,50.8334,139190.0
2020-06-11 11:00:00,55.97,55.97,55.89,55.94,101702.0,50.8243,50.8243,50.7516,50.797,101702.0
2020-06-11 11:05:00,55.94,55.97,55.88,55.89,72471.0,50.797,50.8243,50.7426,50.7516,72471.0
2020-06-11 11:10:00,55.91,55.95,55.88,55.91,74204.0,50.7698,50.8061,50.7426,50.7698,74204.0
2020-06-11 11:15:00,55.91,56.04,55.91,56.03,102489.0,50.7698,50.8878,50.7698,50.8788,102489.0
2020-06-11 11:20:00,56.03,56.03,55.96,55.97,106426.0,50.8788,50.8788,50.8152,50.8243,106426.0
2020-06-11 11:25:00,55.97,55.97,55.91,55.94,82730.0,50.8243,50.8243,50.7698,50.797,82730.0
2020-06-11 11:30:00,55.94,55.97,55.84,55.85,50786.0,50.797,50.8243,50.7062,50.7153,50786.0
2020-06-11 11:35:00,55.84,55.88,55.79,55.79,155177.0,50.7062,50.7426,50.6608,50.6608,155177.0
2020-06-11 11:40:00,55.79,55.8,55.72,55.77,96051.0,50.6608,50.6699,50.5973,50.6427,96051.0
2020-06-11 11:45:00,55.76,55.76,55.67,55.71,82733.0,50.6336,50.6336,50.5519,50.5882,82733.0
2020-06-11 11:50:00,55.71,55.74,55.67,55.71,105231.0,50.5882,50.6154,50.5519,50.5882,105231.0
2020-06-11 11:55:00,55.7,55.74,55.67,55.74,95647.0,50.5791,50.6154,50.5519,50.6154,95647.0
2020-06-11 12:00:00,55.74,55.75,55.67,55.73,164032.0,50.6154,50.6245,50.5519,50.6063,164032.0
2020-06-11 12:05:00,55.73,55.76,55.64,55.65,54856.0,50.6063,50.6336,50.5246,50.5337,54856.0
2020-06-11 12:10:00,55.66,55.67,55.62,55.63,34927.0,50.5428,50.5519,50.5065,50.5155,34927.0
2020-06-11 12:15:00,55.62,55.63,55.51,55.54,85921.0,50.5065,50.5155,50.4066,50.4338,85921.0
2020-06-11 12:20:00,55.54,55.57,55.46,55.47,148408.0,50.4338,50.4611,50.3612,50.3703,148408.0
2020-06-11 12:25:00,55.46,55.46,55.4,55.43,97758.0,50.3612,50.3612,50.3067,50.3339,97758.0
2020-06-11 12:30:00,55.43,55.6,55.43,55.57,91630.0,50.3339,50.4883,50.3339,50.4611,91630.0
2020-06-11 12:35:00,55.57,55.61,55.51,55.52,109340.0,50.4611,50.4974,50.4066,50.4157,109340.0
2020-06-11 12:40:00,55.52,55.54,55.44,55.45,46702.0,50.4157,50.4338,50.343,50.3521,46702.0
2020-06-11 12:45:00,55.45,55.5,55.37,55.38,51225.0,50.3521,50.3975,50.2794,50.2885,51225.0
2020-06-11 12:50:00,55.38,55.38,55.23,55.23,94576.0,50.2885,50.2885,50.1523,50.1523,94576.0
2020-06-11 12:55:00,55.23,55.34,55.22,55.32,76863.0,50.1523,50.2522,50.1432,50.234,76863.0
2020-06-11 13:00:00,55.32,55.39,55.28,55.36,126582.0,50.234,50.2976,50.1977,50.2704,126582.0
2020-06-11 13:05:00,55.36,55.36,55.29,55.31,41272.0,50.2704,50.2704,50.2068,50.225,41272.0
2020-06-11 13:10:00,55.31,55.47,55.29,55.47,187117.0,50.225,50.3703,50.2068,50.3703,187117.0
2020-06-11 13:15:00,55.47,55.5,55.43,55.44,145686.0,50.3703,50.3975,50.3339,50.343,145686.0
2020-06-11 13:20:00,55.47,55.53,55.46,55.52,73298.0,50.3703,50.4247,50.3612,50.4157,73298.0
2020-06-11 13:25:00,55.51,55.53,55.41,55.44,67867.0,50.4066,50.4247,50.3158,50.343,67867.0
2020-06-11 13:30:00,55.45,55.52,55.43,55.5,33032.0,50.3521,50.4157,50.3339,50.3975,33032.0
2020-06-11 13:35:00,55.5,55.5,55.4,55.41,49168.0,50.3975,50.3975,50.3067,50.3158,49168.0
2020-06-11 13:40:00,55.42,55.45,55.39,55.39,37201.0,50.3249,50.3521,50.2976,50.2976,37201.0
2020-06-11 13:45:00,55.4,55.45,55.39,55.4,80060.0,50.3067,50.3521,50.2976,50.3067,80060.0
2020-06-11 13:50:00,55.4,55.5,55.39,55.49,89936.0,50.3067,50.3975,50.2976,50.3884,89936.0
2020-06-11 13:55:00,55.49,55.55,55.47,55.52,173960.0,50.3884,50.4429,50.3703,50.4157,173960.0
2020-06-11 14:00:00,55.51,55.52,55.44,55.45,27580.0,50.4066,50.4157,50.343,50.3521,27580.0
2020-06-11 14:05:00,55.46,55.52,55.43,55.44,74718.0,50.3612,50.4157,50.3339,50.343,74718.0
2020-06-11 14:10:00,55.44,55.47,55.4,55.43,58105.0,50.343,50.3703,50.3067,50.3339,58105.0
2020-06-11 14:15:00,55.43,55.45,55.38,55.41,30573.0,50.3339,50.3521,50.2885,50.3158,30573.0
2020-06-11 14:20:00,55.41,55.48,55.41,55.47,52532.0,50.3158,50.3793,50.3158,50.3703,52532.0
2020-06-11 14:25:00,55.46,55.5,55.42,55.47,49328.0,50.3612,50.3975,50.3249,50.3703,49328.0
2020-06-11 14:30:00,55.47,55.49,55.38,55.4,63163.0,50.3703,50.3884,50.2885,50.3067,63163.0
2020-06-11 14:35:00,55.4,55.41,55.31,55.33,68053.0,50.3067,50.3158,50.225,50.2431,68053.0
2020-06-11 14:40:00,55.32,55.34,55.25,55.28,69510.0,50.234,50.2522,50.1705,50.1977,69510.0
2020-06-11 14:45:00,55.28,55.31,55.22,55.26,75521.0,50.1977,50.225,50.1432,50.1796,75521.0
2020-06-11 14:50:00,55.26,55.3,55.2,55.23,85928.0,50.1796,50.2159,50.1251,50.1523,85928.0
2020-06-11 14:55:00,55.22,55.27,55.16,55.22,119912.0,50.1432,50.1886,50.0888,50.1432,119912.0
2020-06-11 15:00:00,55.21,55.27,55.16,55.26,63698.0,50.1342,50.1886,50.0888,50.1796,63698.0
2020-06-11 15:05:00,55.26,55.29,55.22,55.26,140051.0,50.1796,50.2068,50.1432,50.1796,140051.0
2020-06-11 15:10:00,55.26,55.32,55.22,55.23,148871.0,50.1796,50.234,50.1432,50.1523,148871.0
2020-06-11 15:15:00,55.22,55.28,55.15,55.21,198004.0,50.1432,50.1977,50.0797,50.1342,198004.0
2020-06-11 15:20:00,55.21,55.22,55.16,55.16,99395.0,50.1342,50.1432,50.0888,50.0888,99395.0
2020-06-11 15:25:00,55.17,55.18,55.09,55.15,171848.0,50.0978,50.1069,50.0252,50.0797,171848.0
2020-06-11 15:30:00,55.16,55.18,55.1,55.13,256634.0,50.0888,50.1069,50.0343,50.0615,256634.0
2020-06-11 15:35:00,55.12,55.14,55.07,55.1,106099.0,50.0524,50.0706,50.007,50.0343,106099.0
2020-06-11 15:40:00,55.09,55.26,55.09,55.25,203425.0,50.0252,50.1796,50.0252,50.1705,203425.0
2020-06-11 15:45:00,55.25,55.25,55.18,55.2,447852.0,50.1705,50.1705,50.1069,50.1251,447852.0
2020-06-11 15:50:00,55.2,55.21,55.13,55.14,544959.0,50.1251,50.1342,50.0615,50.0706,544959.0
2020-06-11 15:55:00,55.14,55.19,55.07,55.13,1864184.0,50.0706,50.116,50.007,50.0615,1864184.0
2020-06-12 09:30:00,56.35,56.39,56.27,56.3,79427.0,51.1693,51.2057,51.0967,51.1239,79427.0
2020-06-12 09:35:00,56.3,56.38,56.27,56.37,85363.0,51.1239,51.1966,51.0967,51.1875,85363.0
2020-06-12 09:40:00,56.38,56.44,56.38,56.4,93702.0,51.1966,51.2511,51.1966,51.2148,93702.0
2020-06-12 09:45:00,56.41,56.42,56.23,56.23,56335.0,51.2238,51.2329,51.0604,51.0604,56335.0
2020-06-12 09:50:00,56.24,56.26,56.16,56.16,59175.0,51.0695,51.0876,50.9968,50.9968,59175.0
2020-06-12 09:55:00,56.16,56.24,56.14,56.19,133479.0,50.9968,51.0695,50.9787,51.0241,133479.0
2020-06-12 10:00:00,56.2,56.28,56.18,56.25,196295.0,51.0331,51.1058,51.015,51.0785,196295.0
2020-06-12 10:05:00,56.24,56.26,56.18,56.25,104353.0,51.0695,51.0876,51.015,51.0785,104353.0
2020-06-12 10:10:00,56.25,56.29,56.17,56.18,289554.0,51.0785,51.1149,51.0059,51.015,289554.0
2020-06-12 10:15:00,56.17,56.23,56.15,56.15,220497.0,51.0059,51.0604,50.9877,50.9877,220497.0
2020-06-12 10:20:00,56.15,56.22,56.15,56.19,226622.0,50.9877,51.0513,50.9877,51.0241,226622.0
2020-06-12 10:25:00,56.19,56.2,56.02,56.03,233022.0,51.0241,51.0331,50.8697,50.8788,233022.0
2020-06-12 10:30:00,56.03,56.04,55.95,56.02,205155.0,50.8788,50.8878,50.8061,50.8697,205155.0
2020-06-12 10:35:00,56.02,56.02,55.92,55.93,67624.0,50.8697,50.8697,50.7789,50.788,67624.0
2020-06-12 10:40:00,55.93,56.04,55.93,56.03,326113.0,50.788,50.8878,50.788,50.8788,326113.0
2020-06-12 10:45:00,56.02,56.13,55.98,56.05,358559.0,50.8697,50.9696,50.8334,50.8969,358559.0
2020-06-12 10:50:00,56.05,56.05,55.88,55.91,160172.0,50.8969,50.8969,50.7426,50.7698,160172.0
2020-06-12 10:55:00,55.9,55.93,55.74,55.75,131292.0,50.7607,50.788,50.6154,50.6245,131292.0
2020-06-12 11:00:00,55.75,55.82,55.64,55.64,314809.0,50.6245,50.6881,50.5246,50.5246,314809.0
2020-06-12 11:05:00,55.64,55.88,55.63,55.87,226596.0,50.5246,50.7426,50.5155,50.7335,226596.0
2020-06-12 11:10:00,55.86,55.87,55.71,55.71,61081.0,50.7244,50.7335,50.5882,50.5882,61081.0
2020-06-12 11:15:00,55.71,55.78,55.6,55.61,171005.0,50.5882,50.6518,50.4883,50.4974,171005.0
2020-06-12 11:20:00,55.61,55.75,55.61,55.67,58482.0,50.4974,50.6245,50.4974,50.5519,58482.0
2020-06-12 11:25:00,55.67,55.81,55.67,55.77,107290.0,50.5519,50.679,50.5519,50.6427,107290.0
2020-06-12 11:30:00,55.77,55.88,55.71,55.86,50745.0,50.6427,50.7426,50.5882,50.7244,50745.0
2020-06-12 11:35:00,55.87,56.0,55.87,55.96,123655.0,50.7335,50.8515,50.7335,50.8152,123655.0
2020-06-12 11:40:00,55.96,55.97,55.88,55.9,47875.0,50.8152,50.8243,50.7426,50.7607,47875.0
2020-06-12 11:45:00,55.9,55.99,55.89,55.95,62589.0,50.7607,50.8424,50.7516,50.8061,62589.0
2020-06-12 11:50:00,55.95,56.0,55.91,55.98,49907.0,50.8061,50.8515,50.7698,50.8334,49907.0
2020-06-12 11:55:00,55.99,56.09,55.96,56.07,316965.0,50.8424,50.9333,50.8152,50.9151,316965.0
2020-06-12 12:00:00,56.07,56.14,56.03,56.14,42532.0,50.9151,50.9787,50.8788,50.9787,42532.0
2020-06-12 12:05:00,56.15,56.17,56.11,56.11,41799.0,50.9877,51.0059,50.9514,50.9514,41799.0
2020-06-12 12:10:00,56.11,56.15,56.07,56.12,58916.0,50.9514,50.9877,50.9151,50.9605,58916.0
2020-06-12 12:15:00,56.12,56.23,56.11,56.22,65944.0,50.9605,51.0604,50.9514,51.0513,65944.0
2020-06-12 12:20:00,56.21,56.22,56.1,56.1,38165.0,51.0422,51.0513,50.9423,50.9423,38165.0
2020-06-12 12:25:00,56.1,56.15,56.07,56.12,211322.0,50.9423,50.9877,50.9151,50.9605,211322.0
2020-06-12 12:30:00,56.11,56.12,55.97,55.98,58340.0,50.9514,50.9605,50.8243,50.8334,58340.0
2020-06-12 12:35:00,55.97,56.01,55.92,55.94,42170.0,50.8243,50.8606,50.7789,50.797,42170.0
2020-06-12 12:40:00,55.94,56.02,55.92,55.97,99573.0,50.797,50.8697,50.7789,50.8243,99573.0
2020-06-12 12:45:00,55.97,55.97,55.83,55.87,103038.0,50.8243,50.8243,50.6972,50.7335,103038.0
2020-06-12 12:50:00,55.87,56.02,55.86,56.02,75366.0,50.7335,50.8697,50.7244,50.8697,75366.0
2020-06-12 12:55:00,56.01,56.02,55.96,55.97,59353.0,50.8606,50.8697,50.8152,50.8243,59353.0
2020-06-12 13:00:00,55.98,55.99,55.89,55.89,154450.0,50.8334,50.8424,50.7516,50.7516,154450.0
2020-06-12 13:05:00,55.89,55.95,55.88,55.94,72512.0,50.7516,50.8061,50.7426,50.797,72512.0
2020-06-12 13:10:00,55.93,55.96,55.9,55.92,143774.0,50.788,50.8152,50.7607,50.7789,143774.0
2020-06-12 13:15:00,55.92,55.92,55.84,55.87,66331.0,50.7789,50.7789,50.7062,50.7335,66331.0
2020-06-12 13:20:00,55.87,55.92,55.79,55.8,122075.0,50.7335,50.7789,50.6608,50.6699,122075.0
2020-06-12 13:25:00,55.8,55.89,55.8,55.81,122136.0,50.6699,50.7516,50.6699,50.679,122136.0
2020-06-12 13:30:00,55.81,55.84,55.67,55.68,73924.0,50.679,50.7062,50.5519,50.5609,73924.0
2020-06-12 13:35:00,55.68,55.74,55.65,55.69,151869.0,50.5609,50.6154,50.5337,50.57,151869.0
2020-06-12 13:40:00,55.69,55.77,55.65,55.71,47857.0,50.57,50.6427,50.5337,50.5882,47857.0
2020-06-12 13:45:00,55.71,55.73,55.61,55.63,163959.0,50.5882,50.6063,50.4974,50.5155,163959.0
2020-06-12 13:50:00,55.64,55.7,55.6,55.69,161523.0,50.5246,50.5791,50.4883,50.57,161523.0
2020-06-12 13:55:00,55.69,55.75,55.63,55.63,112419.0,50.57,50.6245,50.5155,50.5155,112419.0
2020-06-12 14:00:00,55.63,55.77,55.61,55.69,144125.0,50.5155,50.6427,50.4974,50.57,144125.0
2020-06-12 14:05:00,55.7,55.72,55.65,55.68,125633.0,50.5791,50.5973,50.5337,50.5609,125633.0
2020-06-12 14:10:00,55.69,55.78,55.68,55.72,192127.0,50.57,50.6518,50.5609,50.5973,192127.0
2020-06-12 14:15:00,55.72,55.75,55.67,55.68,56676.0,50.5973,50.6245,50.5519,50.5609,56676.0
2020-06-12 14:20:00,55.68,55.7,55.64,55.68,138865.0,50.5609,50.5791,50.5246,50.5609,138865.0
2020-06-12 14:25:00,55.69,55.72,55.67,55.71,193768.0,50.57,50.5973,50.5519,50.5882,193768.0
2020-06-12 14:30:00,55.71,55.86,55.7,55.8,202867.0,50.5882,50.7244,50.5791,50.6699,202867.0
2020-06-12 14:35:00,55.81,55.82,55.71,55.72,36947.0,50.679,50.6881,50.5882,50.5973,36947.0
2020-06-12 14:40:00,55.72,55.76,55.65,55.71,92041.0,50.5973,50.6336,50.5337,50.5882,92041.0
2020-06-12 14:45:00,55.72,55.82,55.71,55.79,99581.0,50.5973,50.6881,50.5882,50.6608,99581.0
2020-06-12 14:50:00,55.79,55.82,55.74,55.82,60032.0,50.6608,50.6881,50.6154,50.6881,60032.0
2020-06-12 14:55:00,55.82,55.87,55.76,55.87,116265.0,50.6881,50.7335,50.6336,50.7335,116265.0
2020-06-12 15:00:00,55.88,55.99,55.87,55.97,76655.0,50.7426,50.8424,50.7335,50.8243,76655.0
2020-06-12 15:05:00,55.98,56.06,55.97,56.0,112547.0,50.8334,50.906,50.8243,50.8515,112547.0
2020-06-12 15:10:00,55.99,56.04,55.98,56.02,75985.0,50.8424,50.8878,50.8334,50.8697,75985.0
2020-06-12 15:15:00,56.03,56.04,55.88,55.93,132035.0,50.8788,50.8878,50.7426,50.788,132035.0
2020-06-12 15:20:00,55.92,55.93,55.84,55.84,56615.0,50.7789,50.788,50.7062,50.7062,56615.0
2020-06-12 15:25:00,55.85,55.9,55.81,55.86,114852.0,50.7153,50.7607,50.679,50.7244,114852.0
2020-06-12 15:30:00,55.86,55.88,55.79,55.86,120855.0,50.7244,50.7426,50.6608,50.7244,120855.0
2020-06-12 15:35:00,55.87,55.93,55.85,55.88,161159.0,50.7335,50.788,50.7153,50.7426,161159.0
2020-06-12 15:40:00,55.88,55.97,55.88,55.96,276414.0,50.7426,50.8243,50.7426,50.8152,276414.0
2020-06-12 15:45:00,55.97,56.09,55.96,56.09,146695.0,50.8243,50.9333,50.8152,50.9333,146695.0
2020-06-12 15:50:00,56.09,56.14,56.06,56.1,354555.0,50.9333,50.9787,50.906,50.9423,354555.0
2020-06-12 15:55:00,56.1,56.18,56.08,56.12,1042638.0,50.9423,51.015,50.9242,50.9605,1042638.0
2020-06-15 09:30:00,54.21,54.28,54.06,54.1,177986.0,49.6208,49.6848,49.4835,49.5201,177986.0
2020-06-15 09:35:00,54.1,54.3,54.1,54.22,184454.0,49.5201,49.7031,49.5201,49.6299,184454.0
2020-06-15 09:40:00,54.22,54.31,54.19,54.23,120255.0,49.6299,49.7123,49.6024,49.6391,120255.0
2020-06-15 09:45:00,54.22,54.28,54.16,54.19,259903.0,49.6299,49.6848,49.575,49.6024,259903.0
2020-06-15 09:50:00,54.19,54.38,54.17,54.34,165988.0,49.6024,49.7764,49.5841,49.7397,165988.0
2020-06-15 09:55:00,54.35,54.39,54.33,54.36,134188.0,49.7489,49.7855,49.7306,49.7581,134188.0
2020-06-15 10:00:00,54.36,54.41,54.29,54.38,73411.0,49.7581,49.8038,49.694,49.7764,73411.0
2020-06-15 10:05:00,54.38,54.46,54.38,54.45,43080.0,49.7764,49.8496,49.7764,49.8404,43080.0
2020-06-15 10:10:00,54.44,54.48,54.41,54.41,92702.0,49.8313,49.8679,49.8038,49.8038,92702.0
2020-06-15 10:15:00,54.4,54.42,54.34,54.4,126792.0,49.7947,49.813,49.7397,49.7947,126792.0
2020-06-15 10:20:00,54.39,54.39,54.29,54.29,22207.0,49.7855,49.7855,49.694,49.694,22207.0
2020-06-15 10:25:00,54.28,54.33,54.25,54.26,88016.0,49.6848,49.7306,49.6574,49.6665,88016.0
2020-06-15 10:30:00,54.25,54.36,54.24,54.36,68192.0,49.6574,49.7581,49.6482,49.7581,68192.0
2020-06-15 10:35:00,54.36,54.44,54.33,54.33,64023.0,49.7581,49.8313,49.7306,49.7306,64023.0
2020-06-15 10:40:00,54.33,54.43,54.28,54.43,54035.0,49.7306,49.8221,49.6848,49.8221,54035.0
2020-06-15 10:45:00,54.43,54.66,54.42,54.6,196242.0,49.8221,50.0327,49.813,49.9777,196242.0
2020-06-15 10:50:00,54.59,54.67,54.55,54.64,75576.0,49.9686,50.0418,49.932,50.0144,75576.0
2020-06-15 10:55:00,54.63,54.63,54.45,54.46,80046.0,50.0052,50.0052,49.8404,49.8496,80046.0
2020-06-15 11:00:00,54.47,54.65,54.44,54.64,77769.0,49.8587,50.0235,49.8313,50.0144,77769.0
2020-06-15 11:05:00,54.63,54.67,54.62,54.66,113009.0,50.0052,50.0418,49.996,50.0327,113009.0
2020-06-15 11:10:00,54.66,54.72,54.6,54.7,147891.0,50.0327,50.0876,49.9777,50.0693,147891.0
2020-06-15 11:15:00,54.7,54.7,54.56,54.58,93563.0,50.0693,50.0693,49.9411,49.9594,93563.0
2020-06-15 11:20:00,54.58,54.66,54.54,54.65,56171.0,49.9594,50.0327,49.9228,50.0235,56171.0
2020-06-15 11:25:00,54.65,54.67,54.54,54.59,67282.0,50.0235,50.0418,49.9228,49.9686,67282.0
2020-06-15 11:30:00,54.58,54.63,54.54,54.59,57306.0,49.9594,50.0052,49.9228,49.9686,57306.0
2020-06-15 11:35:00,54.59,54.68,54.58,54.65,66319.0,49.9686,50.051,49.9594,50.0235,66319.0
2020-06-15 11:40:00,54.65,54.68,54.55,54.55,50163.0,50.0235,50.051,49.932,49.932,50163.0
2020-06-15 11:45:00,54.56,54.6,54.53,54.6,44601.0,49.9411,49.9777,49.9137,49.9777,44601.0
2020-06-15 11:50:00,54.6,54.66,54.56,54.57,45735.0,49.9777,50.0327,49.9411,49.9503,45735.0
2020-06-15 11:55:00,54.57,54.66,54.57,54.63,65192.0,49.9503,50.0327,49.9503,50.0052,65192.0
2020-06-15 12:00:00,54.62,54.8,54.62,54.8,90190.0,49.996,50.1608,49.996,50.1608,90190.0
2020-06-15 12:05:00,54.8,54.82,54.8,54.81,19306.0,50.1608,50.1791,50.1608,50.17,19306.0
2020-06-15 12:10:00,54.8,54.83,54.77,54.78,75184.0,50.1608,50.1883,50.1333,50.1425,75184.0
2020-06-15 12:15:00,54.79,54.88,54.77,54.87,80789.0,50.1517,50.234,50.1333,50.2249,80789.0
2020-06-15 12:20:00,54.86,54.89,54.85,54.89,24789.0,50.2157,50.2432,50.2066,50.2432,24789.0
2020-06-15 12:25:00,54.89,54.9,54.85,54.87,22441.0,50.2432,50.2523,50.2066,50.2249,22441.0
2020-06-15 12:30:00,54.86,54.87,54.83,54.83,52198.0,50.2157,50.2249,50.1883,50.1883,52198.0
2020-06-15 12:35:00,54.84,54.91,54.84,54.87,38783.0,50.1974,50.2615,50.1974,50.2249,38783.0
2020-06-15 12:40:00,54.87,54.89,54.85,54.87,23240.0,50.2249,50.2432,50.2066,50.2249,23240.0
2020-06-15 12:45:00,54.87,54.92,54.86,54.9,30312.0,50.2249,50.2706,50.2157,50.2523,30312.0
2020-06-15 12:50:00,54.9,54.91,54.86,54.89,32428.0,50.2523,50.2615,50.2157,50.2432,32428.0
2020-06-15 12:55:00,54.89,54.91,54.86,54.91,46952.0,50.2432,50.2615,50.2157,50.2615,46952.0
2020-06-15 13:00:00,54.91,54.94,54.89,54.94,44586.0,50.2615,50.289,50.2432,50.289,44586.0
2020-06-15 13:05:00,54.94,54.97,54.92,54.97,29292.0,50.289,50.3164,50.2706,50.3164,29292.0
2020-06-15 13:10:00,54.96,54.96,54.91,54.92,20125.0,50.3073,50.3073,50.2615,50.2706,20125.0
2020-06-15 13:15:00,54.91,54.95,54.88,54.88,34279.0,50.2615,50.2981,50.234,50.234,34279.0
2020-06-15 13:20:00,54.88,54.93,54.86,54.86,38000.0,50.234,50.2798,50.2157,50.2157,38000.0
2020-06-15 13:25:00,54.87,54.88,54.84,54.85,28074.0,50.2249,50.234,50.1974,50.2066,28074.0
2020-06-15 13:30:00,54.85,54.87,54.83,54.86,15471.0,50.2066,50.2249,50.1883,50.2157,15471.0
2020-06-15 13:35:00,54.86,54.91,54.85,54.89,90469.0,50.2157,50.2615,50.2066,50.2432,90469.0
2020-06-15 13:40:00,54.9,54.9,54.79,54.81,73492.0,50.2523,50.2523,50.1517,50.17,73492.0
2020-06-15 13:45:00,54.81,54.82,54.76,54.77,95125.0,50.17,50.1791,50.1242,50.1333,95125.0
2020-06-15 13:50:00,54.77,54.81,54.76,54.78,139152.0,50.1333,50.17,50.1242,50.1425,139152.0
2020-06-15 13:55:00,54.78,54.81,54.73,54.74,56711.0,50.1425,50.17,50.0967,50.1059,56711.0
2020-06-15 14:00:00,54.74,55.02,54.74,55.0,230291.0,50.1059,50.3622,50.1059,50.3439,230291.0
2020-06-15 14:05:00,54.99,55.07,54.97,55.01,143620.0,50.3347,50.4079,50.3164,50.353,143620.0
2020-06-15 14:10:00,55.01,55.04,54.97,55.02,281172.0,50.353,50.3805,50.3164,50.3622,281172.0
2020-06-15 14:15:00,55.02,55.14,55.02,55.11,47545.0,50.3622,50.472,50.3622,50.4446,47545.0
2020-06-15 14:20:00,55.11,55.13,55.05,55.11,26174.0,50.4446,50.4629,50.3896,50.4446,26174.0
2020-06-15 14:25:00,55.11,55.17,55.1,55.15,52099.0,50.4446,50.4995,50.4354,50.4812,52099.0
2020-06-15 14:30:00,55.15,55.2,55.02,55.03,227585.0,50.4812,50.5269,50.3622,50.3713,227585.0
2020-06-15 14:35:00,55.04,55.09,55.03,55.06,104484.0,50.3805,50.4263,50.3713,50.3988,104484.0
2020-06-15 14:40:00,55.07,55.09,55.01,55.03,105781.0,50.4079,50.4263,50.353,50.3713,105781.0
2020-06-15 14:45:00,55.03,55.08,55.02,55.05,89173.0,50.3713,50.4171,50.3622,50.3896,89173.0
2020-06-15 14:50:00,55.05,55.07,54.97,55.0,38535.0,50.3896,50.4079,50.3164,50.3439,38535.0
2020-06-15 14:55:00,55.01,55.04,55.0,55.02,64447.0,50.353,50.3805,50.3439,50.3622,64447.0
2020-06-15 15:00:00,55.02,55.14,55.02,55.11,264839.0,50.3622,50.472,50.3622,50.4446,264839.0
2020-06-15 15:05:00,55.1,55.12,55.07,55.1,97217.0,50.4354,50.4537,50.4079,50.4354,97217.0
2020-06-15 15:10:00,55.1,55.15,55.1,55.13,119663.0,50.4354,50.4812,50.4354,50.4629,119663.0
2020-06-15 15:15:00,55.13,55.15,55.08,55.09,58907.0,50.4629,50.4812,50.4171,50.4263,58907.0
2020-06-15 15:20:00,55.09,55.09,55.02,55.06,81857.0,50.4263,50.4263,50.3622,50.3988,81857.0
2020-06-15 15:25:00,55.06,55.09,54.94,54.94,105137.0,50.3988,50.4263,50.289,50.289,105137.0
2020-06-15 15:30:00,54.95,54.98,54.88,54.9,103654.0,50.2981,50.3256,50.234,50.2523,103654.0
2020-06-15 15:35:00,54.9,54.93,54.85,54.9,99840.0,50.2523,50.2798,50.2066,50.2523,99840.0
2020-06-15 15:40:00,54.89,54.94,54.86,54.92,78204.0,50.2432,50.289,50.2157,50.2706,78204.0
2020-06-15 15:45:00,54.92,54.97,54.9,54.95,134228.0,50.2706,50.3164,50.2523,50.2981,134228.0
2020-06-15 15:50:00,54.95,55.04,54.94,55.0,117708.0,50.2981,50.3805,50.289,50.3439,117708.0
2020-06-15 15:55:00,55.01,55.12,55.0,55.1,530945.0,50.353,50.4537,50.3439,50.4354,530945.0
2020-06-16 09:30:00,56.33,56.37,56.26,56.31,138677.0,51.5613,51.5979,51.4972,51.543,138677.0
2020-06-16 09:35:00,56.32,56.38,56.28,56.34,311698.0,51.5521,51.607,51.5155,51.5704,311698.0
2020-06-16 09:40:00,56.34,56.36,56.3,56.36,98081.0,51.5704,51.5887,51.5338,51.5887,98081.0
2020-06-16 09:45:00,56.36,56.41,56.29,56.3,153785.0,51.5887,51.6345,51.5247,51.5338,153785.0
2020-06-16 09:50:00,56.3,56.34,56.27,56.32,79105.0,51.5338,51.5704,51.5064,51.5521,79105.0
2020-06-16 09:55:00,56.33,56.39,56.33,56.38,68176.0,51.5613,51.6162,51.5613,51.607,68176.0
2020-06-16 10:00:00,56.39,56.45,56.36,56.43,105943.0,51.6162,51.6711,51.5887,51.6528,105943.0
2020-06-16 10:05:00,56.42,56.49,56.41,56.43,95457.0,51.6437,51.7077,51.6345,51.6528,95457.0
2020-06-16 10:10:00,56.43,56.48,56.41,56.46,43609.0,51.6528,51.6986,51.6345,51.6803,43609.0
2020-06-16 10:15:00,56.47,56.49,56.39,56.4,42517.0,51.6894,51.7077,51.6162,51.6254,42517.0
2020-06-16 10:20:00,56.38,56.39,56.3,56.38,98976.0,51.607,51.6162,51.5338,51.607,98976.0
2020-06-16 10:25:00,56.37,56.48,56.36,56.47,83349.0,51.5979,51.6986,51.5887,51.6894,83349.0
2020-06-16 10:30:00,56.48,56.48,56.42,56.43,65522.0,51.6986,51.6986,51.6437,51.6528,65522.0
2020-06-16 10:35:00,56.43,56.43,56.26,56.35,261588.0,51.6528,51.6528,51.4972,51.5796,261588.0
2020-06-16 10:40:00,56.35,56.36,56.1,56.14,155357.0,51.5796,51.5887,51.3508,51.3874,155357.0
2020-06-16 10:45:00,56.14,56.22,56.09,56.2,219343.0,51.3874,51.4606,51.3416,51.4423,219343.0
2020-06-16 10:50:00,56.2,56.2,55.9,55.96,120709.0,51.4423,51.4423,51.1677,51.2226,120709.0
2020-06-16 10:55:00,55.96,55.97,55.75,55.78,428717.0,51.2226,51.2318,51.0304,51.0578,428717.0
2020-06-16 11:00:00,55.77,55.91,55.65,55.9,608621.0,51.0487,51.1768,50.9388,51.1677,608621.0
2020-06-16 11:05:00,55.9,55.99,55.89,55.96,100327.0,51.1677,51.2501,51.1585,51.2226,100327.0
2020-06-16 11:10:00,55.97,56.0,55.86,55.99,114688.0,51.2318,51.2592,51.1311,51.2501,114688.0
2020-06-16 11:15:00,56.0,56.12,55.99,56.02,110630.0,51.2592,51.3691,51.2501,51.2775,110630.0
2020-06-16 11:20:00,56.01,56.14,55.99,56.12,149990.0,51.2684,51.3874,51.2501,51.3691,149990.0
2020-06-16 11:25:00,56.11,56.12,56.05,56.08,160070.0,51.3599,51.3691,51.305,51.3324,160070.0
2020-06-16 11:30:00,56.09,56.11,56.02,56.03,333769.0,51.3416,51.3599,51.2775,51.2867,333769.0
2020-06-16 11:35:00,56.04,56.07,55.91,55.95,115287.0,51.2958,51.3233,51.1768,51.2135,115287.0
2020-06-16 11:40:00,55.95,56.02,55.93,56.01,200315.0,51.2135,51.2775,51.1951,51.2684,200315.0
2020-06-16 11:45:00,56.02,56.11,56.0,56.11,98477.0,51.2775,51.3599,51.2592,51.3599,98477.0
2020-06-16 11:50:00,56.11,56.14,56.05,56.06,118297.0,51.3599,51.3874,51.305,51.3141,118297.0
2020-06-16 11:55:00,56.07,56.07,56.0,56.04,109549.0,51.3233,51.3233,51.2592,51.2958,109549.0
2020-06-16 12:00:00,56.05,56.07,55.99,56.02,70595.0,51.305,51.3233,51.2501,51.2775,70595.0
2020-06-16 12:05:00,56.02,56.04,55.98,56.03,82127.0,51.2775,51.2958,51.2409,51.2867,82127.0
2020-06-16 12:10:00,56.04,56.06,56.0,56.05,55301.0,51.2958,51.3141,51.2592,51.305,55301.0
2020-06-16 12:15:00,56.05,56.07,56.01,56.07,91376.0,51.305,51.3233,51.2684,51.3233,91376.0
2020-06-16 12:20:00,56.08,56.11,56.06,56.11,42451.0,51.3324,51.3599,51.3141,51.3599,42451.0
2020-06-16 12:25:00,56.12,56.15,56.12,56.15,87995.0,51.3691,51.3965,51.3691,51.3965,87995.0
2020-06-16 12:30:00,56.14,56.21,56.13,56.2,133839.0,51.3874,51.4514,51.3782,51.4423,133839.0
2020-06-16 12:35:00,56.19,56.23,56.19,56.22,85275.0,51.4331,51.4697,51.4331,51.4606,85275.0
2020-06-16 12:40:00,56.23,56.24,56.2,56.23,21508.0,51.4697,51.4789,51.4423,51.4697,21508.0
2020-06-16 12:45:00,56.23,56.24,56.2,56.2,51862.0,51.4697,51.4789,51.4423,51.4423,51862.0
2020-06-16 12:50:00,56.2,56.24,56.18,56.19,33554.0,51.4423,51.4789,51.424,51.4331,33554.0
2020-06-16 12:55:00,56.19,56.21,56.16,56.18,61268.0,51.4331,51.4514,51.4057,51.424,61268.0
2020-06-16 13:00:00,56.18,56.23,56.17,56.17,76093.0,51.424,51.4697,51.4148,51.4148,76093.0
2020-06-16 13:05:00,56.17,56.21,56.15,56.21,49563.0,51.4148,51.4514,51.3965,51.4514,49563.0
2020-06-16 13:10:00,56.21,56.22,56.16,56.17,20672.0,51.4514,51.4606,51.4057,51.4148,20672.0
2020-06-16 13:15:00,56.18,56.2,56.16,56.19,33564.0,51.424,51.4423,51.4057,51.4331,33564.0
2020-06-16 13:20:00,56.18,56.2,56.16,56.19,25702.0,51.424,51.4423,51.4057,51.4331,25702.0
2020-06-16 13:25:00,56.2,56.21,56.16,56.16,41490.0,51.4423,51.4514,51.4057,51.4057,41490.0
2020-06-16 13:30:00,56.16,56.18,56.12,56.13,26726.0,51.4057,51.424,51.3691,51.3782,26726.0
2020-06-16 13:35:00,56.12,56.13,56.09,56.1,51967.0,51.3691,51.3782,51.3416,51.3508,51967.0
2020-06-16 13:40:00,56.1,56.15,56.1,56.15,22767.0,51.3508,51.3965,51.3508,51.3965,22767.0
2020-06-16 13:45:00,56.16,56.16,56.13,56.13,52769.0,51.4057,51.4057,51.3782,51.3782,52769.0
2020-06-16 13:50:00,56.13,56.16,56.06,56.07,27542.0,51.3782,51.4057,51.3141,51.3233,27542.0
2020-06-16 13:55:00,56.06,56.1,56.05,56.09,21443.0,51.3141,51.3508,51.305,51.3416,21443.0
2020-06-16 14:00:00,56.1,56.16,56.1,56.12,75183.0,51.3508,51.4057,51.3508,51.3691,75183.0
2020-06-16 14:05:00,56.12,56.14,56.1,56.13,82281.0,51.3691,51.3874,51.3508,51.3782,82281.0
2020-06-16 14:10:00,56.14,56.18,56.12,56.17,56958.0,51.3874,51.424,51.3691,51.4148,56958.0
2020-06-16 14:15:00,56.17,56.21,56.15,56.17,146132.0,51.4148,51.4514,51.3965,51.4148,146132.0
2020-06-16 14:20:00,56.18,56.19,55.93,56.11,260586.0,51.424,51.4331,51.1951,51.3599,260586.0
2020-06-16 14:25:00,56.09,56.15,56.08,56.15,73855.0,51.3416,51.3965,51.3324,51.3965,73855.0
2020-06-16 14:30:00,56.15,56.23,56.15,56.16,82154.0,51.3965,51.4697,51.3965,51.4057,82154.0
2020-06-16 14:35:00,56.16,56.19,56.15,56.16,48416.0,51.4057,51.4331,51.3965,51.4057,48416.0
2020-06-16 14:40:00,56.16,56.17,56.12,56.14,32643.0,51.4057,51.4148,51.3691,51.3874,32643.0
2020-06-16 14:45:00,56.14,56.16,56.09,56.14,35603.0,51.3874,51.4057,51.3416,51.3874,35603.0
2020-06-16 14:50:00,56.14,56.16,56.09,56.14,103818.0,51.3874,51.4057,51.3416,51.3874,103818.0
2020-06-16 14:55:00,56.15,56.16,56.13,56.16,64482.0,51.3965,51.4057,51.3782,51.4057,64482.0
2020-06-16 15:00:00,56.16,56.17,56.09,56.11,35904.0,51.4057,51.4148,51.3416,51.3599,35904.0
2020-06-16 15:05:00,56.11,56.12,56.0,56.02,57525.0,51.3599,51.3691,51.2592,51.2775,57525.0
2020-06-16 15:10:00,56.02,56.05,55.99,56.01,52256.0,51.2775,51.305,51.2501,51.2684,52256.0
2020-06-16 15:15:00,56.01,56.01,55.86,55.88,291541.0,51.2684,51.2684,51.1311,51.1494,291541.0
2020-06-16 15:20:00,55.88,56.0,55.88,56.0,182404.0,51.1494,51.2592,51.1494,51.2592,182404.0
2020-06-16 15:25:00,56.0,56.05,56.0,56.03,136161.0,51.2592,51.305,51.2592,51.2867,136161.0
2020-06-16 15:30:00,56.03,56.08,55.98,56.06,100759.0,51.2867,51.3324,51.2409,51.3141,100759.0
2020-06-16 15:35:00,56.06,56.06,55.95,55.98,160975.0,51.3141,51.3141,51.2135,51.2409,160975.0
2020-06-16 15:40:00,55.98,56.03,55.94,55.96,130718.0,51.2409,51.2867,51.2043,51.2226,130718.0
2020-06-16 15:45:00,55.96,56.0,55.92,55.96,191649.0,51.2226,51.2592,51.186,51.2226,191649.0
2020-06-16 15:50:00,55.96,56.02,55.92,56.0,388285.0,51.2226,51.2775,51.186,51.2592,388285.0
2020-06-16 15:55:00,56.0,56.18,55.98,56.18,886769.0,51.2592,51.424,51.2409,51.424,886769.0
2020-06-17 09:30:00,56.57,56.62,56.51,56.57,91624.0,51.781,51.8267,51.726,51.781,91624.0
2020-06-17 09:35:00,56.58,56.63,56.56,56.59,315944.0,51.7901,51.8359,51.7718,51.7993,315944.0
2020-06-17 09:40:00,56.59,56.64,56.56,56.63,113332.0,51.7993,51.845,51.7718,51.8359,113332.0
2020-06-17 09:45:00,56.64,56.64,56.58,56.63,110873.0,51.845,51.845,51.7901,51.8359,110873.0
2020-06-17 09:50:00,56.63,56.66,56.6,56.61,73962.0,51.8359,51.8633,51.8084,51.8176,73962.0
2020-06-17 09:55:00,56.6,56.61,56.5,56.56,119843.0,51.8084,51.8176,51.7169,51.7718,119843.0
2020-06-17 10:00:00,56.55,56.57,56.51,56.52,34009.0,51.7627,51.781,51.726,51.7352,34009.0
2020-06-17 10:05:00,56.52,56.61,56.52,56.58,62872.0,51.7352,51.8176,51.7352,51.7901,62872.0
2020-06-17 10:10:00,56.56,56.59,56.52,56.53,52308.0,51.7718,51.7993,51.7352,51.7443,52308.0
2020-06-17 10:15:00,56.54,56.6,56.39,56.43,262673.0,51.7535,51.8084,51.6162,51.6528,262673.0
2020-06-17 10:20:00,56.43,56.45,56.38,56.38,67541.0,51.6528,51.6711,51.607,51.607,67541.0
2020-06-17 10:25:00,56.39,56.39,56.31,56.35,78531.0,51.6162,51.6162,51.543,51.5796,78531.0
2020-06-17 10:30:00,56.35,56.47,56.32,56.45,117711.0,51.5796,51.6894,51.5521,51.6711,117711.0
2020-06-17 10:35:00,56.44,56.52,56.44,56.51,137541.0,51.662,51.7352,51.662,51.726,137541.0
2020-06-17 10:40:00,56.51,56.6,56.48,56.59,94617.0,51.726,51.8084,51.6986,51.7993,94617.0
2020-06-17 10:45:00,56.58,56.6,56.52,56.54,166562.0,51.7901,51.8084,51.7352,51.7535,166562.0
2020-06-17 10:50:00,56.54,56.63,56.53,56.63,50004.0,51.7535,51.8359,51.7443,51.8359,50004.0
2020-06-17 10:55:00,56.63,56.66,56.59,56.61,34661.0,51.8359,51.8633,51.7993,51.8176,34661.0
2020-06-17 11:00:00,56.6,56.62,56.56,56.58,22542.0,51.8084,51.8267,51.7718,51.7901,22542.0
2020-06-17 11:05:00,56.58,56.61,56.55,56.57,98847.0,51.7901,51.8176,51.7627,51.781,98847.0
2020-06-17 11:10:00,56.57,56.61,56.52,56.53,65836.0,51.781,51.8176,51.7352,51.7443,65836.0
2020-06-17 11:15:00,56.53,56.56,56.5,56.51,81445.0,51.7443,51.7718,51.7169,51.726,81445.0
2020-06-17 11:20:00,56.52,56.52,56.45,56.46,29261.0,51.7352,51.7352,51.6711,51.6803,29261.0
2020-06-17 11:25:00,56.46,56.5,56.45,56.48,65754.0,51.6803,51.7169,51.6711,51.6986,65754.0
2020-06-17 11:30:00,56.48,56.52,56.46,56.52,22583.0,51.6986,51.7352,51.6803,51.7352,22583.0
2020-06-17 11:35:00,56.52,56.54,56.5,56.52,32926.0,51.7352,51.7535,51.7169,51.7352,32926.0
2020-06-17 11:40:00,56.52,56.56,56.52,56.56,20973.0,51.7352,51.7718,51.7352,51.7718,20973.0
2020-06-17 11:45:00,56.56,56.57,56.55,56.57,33537.0,51.7718,51.781,51.7627,51.781,33537.0
2020-06-17 11:50:00,56.58,56.58,56.55,56.57,27975.0,51.7901,51.7901,51.7627,51.781,27975.0
2020-06-17 11:55:00,56.58,56.59,56.56,56.57,22762.0,51.7901,51.7993,51.7718,51.781,22762.0
2020-06-17 12:00:00,56.57,56.57,56.56,56.57,12842.0,51.781,51.781,51.7718,51.781,12842.0
2020-06-17 12:05:00,56.57,56.58,56.56,56.57,28804.0,51.781,51.7901,51.7718,51.781,28804.0
2020-06-17 12:10:00,56.56,56.57,56.53,56.53,13842.0,51.7718,51.781,51.7443,51.7443,13842.0
2020-06-17 12:15:00,56.53,56.54,56.5,56.52,12735.0,51.7443,51.7535,51.7169,51.7352,12735.0
2020-06-17 12:20:00,56.52,56.53,56.48,56.53,12570.0,51.7352,51.7443,51.6986,51.7443,12570.0
2020-06-17 12:25:00,56.52,56.54,56.51,56.52,4780.0,51.7352,51.7535,51.726,51.7352,4780.0
2020-06-17 12:30:00,56.53,56.6,56.52,56.59,51456.0,51.7443,51.8084,51.7352,51.7993,51456.0
2020-06-17 12:35:00,56.6,56.6,56.57,56.6,32597.0,51.8084,51.8084,51.781,51.8084,32597.0
2020-06-17 12:40:00,56.6,56.62,56.58,56.62,12531.0,51.8084,51.8267,51.7901,51.8267,12531.0
2020-06-17 12:45:00,56.63,56.63,56.59,56.61,16953.0,51.8359,51.8359,51.7993,51.8176,16953.0
2020-06-17 12:50:00,56.6,56.62,56.6,56.62,12500.0,51.8084,51.8267,51.8084,51.8267,12500.0
2020-06-17 12:55:00,56.62,56.62,56.59,56.62,31747.0,51.8267,51.8267,51.7993,51.8267,31747.0
2020-06-17 13:00:00,56.63,56.65,56.62,56.64,15928.0,51.8359,51.8542,51.8267,51.845,15928.0
2020-06-17 13:05:00,56.64,56.67,56.64,56.66,14989.0,51.845,51.8725,51.845,51.8633,14989.0
2020-06-17 13:10:00,56.65,56.65,56.64,56.64,4220.0,51.8542,51.8542,51.845,51.845,4220.0
2020-06-17 13:15:00,56.64,56.66,56.64,56.64,14144.0,51.845,51.8633,51.845,51.845,14144.0
2020-06-17 13:20:00,56.65,56.67,56.64,56.65,11139.0,51.8542,51.8725,51.845,51.8542,11139.0
2020-06-17 13:25:00,56.66,56.67,56.63,56.64,17806.0,51.8633,51.8725,51.8359,51.845,17806.0
2020-06-17 13:30:00,56.65,56.67,56.63,56.65,11690.0,51.8542,51.8725,51.8359,51.8542,11690.0
2020-06-17 13:35:00,56.66,56.68,56.65,56.67,7036.0,51.8633,51.8817,51.8542,51.8725,7036.0
2020-06-17 13:40:00,56.67,56.68,56.65,56.67,31394.0,51.8725,51.8817,51.8542,51.8725,31394.0
2020-06-17 13:45:00,56.67,56.68,56.65,56.67,14018.0,51.8725,51.8817,51.8542,51.8725,14018.0
2020-06-17 13:50:00,56.67,56.67,56.63,56.65,65983.0,51.8725,51.8725,51.8359,51.8542,65983.0
2020-06-17 13:55:00,56.65,56.68,56.63,56.64,36937.0,51.8542,51.8817,51.8359,51.845,36937.0
2020-06-17 14:00:00,56.64,56.64,56.61,56.62,10659.0,51.845,51.845,51.8176,51.8267,10659.0
2020-06-17 14:05:00,56.62,56.65,56.62,56.65,13320.0,51.8267,51.8542,51.8267,51.8542,13320.0
2020-06-17 14:10:00,56.66,56.67,56.62,56.62,11646.0,51.8633,51.8725,51.8267,51.8267,11646.0
2020-06-17 14:15:00,56.63,56.65,56.62,56.62,32931.0,51.8359,51.8542,51.8267,51.8267,32931.0
2020-06-17 14:20:00,56.63,56.65,56.62,56.64,9295.0,51.8359,51.8542,51.8267,51.845,9295.0
2020-06-17 14:25:00,56.64,56.64,56.61,56.63,6522.0,51.845,51.845,51.8176,51.8359,6522.0
2020-06-17 14:30:00,56.63,56.64,56.62,56.63,9504.0,51.8359,51.845,51.8267,51.8359,9504.0
2020-06-17 14:35:00,56.63,56.66,56.63,56.66,16453.0,51.8359,51.8633,51.8359,51.8633,16453.0
2020-06-17 14:40:00,56.66,56.69,56.66,56.68,54826.0,51.8633,51.8908,51.8633,51.8817,54826.0
2020-06-17 14:45:00,56.68,56.7,56.67,56.68,15751.0,51.8817,51.9,51.8725,51.8817,15751.0
2020-06-17 14:50:00,56.68,56.72,56.68,56.69,29799.0,51.8817,51.9183,51.8817,51.8908,29799.0
2020-06-17 14:55:00,56.68,56.69,56.62,56.64,118714.0,51.8817,51.8908,51.8267,51.845,118714.0
2020-06-17 15:00:00,56.63,56.63,56.57,56.59,58628.0,51.8359,51.8359,51.781,51.7993,58628.0
2020-06-17 15:05:00,56.59,56.6,56.57,56.6,41857.0,51.7993,51.8084,51.781,51.8084,41857.0
2020-06-17 15:10:00,56.59,56.59,56.56,56.58,138946.0,51.7993,51.7993,51.7718,51.7901,138946.0
2020-06-17 15:15:00,56.58,56.62,56.55,56.58,153146.0,51.7901,51.8267,51.7627,51.7901,153146.0
2020-06-17 15:20:00,56.57,56.6,56.53,56.55,134138.0,51.781,51.8084,51.7443,51.7627,134138.0
2020-06-17 15:25:00,56.55,56.56,56.48,56.51,158745.0,51.7627,51.7718,51.6986,51.726,158745.0
2020-06-17 15:30:00,56.51,56.51,56.45,56.5,163535.0,51.726,51.726,51.6711,51.7169,163535.0
2020-06-17 15:35:00,56.49,56.51,56.46,56.49,120220.0,51.7077,51.726,51.6803,51.7077,120220.0
2020-06-17 15:40:00,56.49,56.49,56.4,56.42,201958.0,51.7077,51.7077,51.6254,51.6437,201958.0
2020-06-17 15:45:00,56.42,56.46,56.41,56.42,281378.0,51.6437,51.6803,51.6345,51.6437,281378.0
2020-06-17 15:50:00,56.42,56.47,56.4,56.43,364755.0,51.6437,51.6894,51.6254,51.6528,364755.0
2020-06-17 15:55:00,56.43,56.44,56.38,56.41,668089.0,51.6528,51.662,51.607,51.6345,668089.0
2020-06-18 09:30:00,56.13,56.18,56.09,56.1,116346.0,51.3782,51.424,51.3416,51.3508,116346.0
2020-06-18 09:35:00,56.1,56.16,56.04,56.14,101248.0,51.3508,51.4057,51.2958,51.3874,101248.0
2020-06-18 09:40:00,56.13,56.17,56.12,56.16,134327.0,51.3782,51.4148,51.3691,51.4057,134327.0
2020-06-18 09:45:00,56.17,56.22,56.15,56.21,114033.0,51.4148,51.4606,51.3965,51.4514,114033.0
2020-06-18 09:50:00,56.21,56.24,56.18,56.2,54754.0,51.4514,51.4789,51.424,51.4423,54754.0
2020-06-18 09:55:00,56.19,56.2,56.15,56.15,38331.0,51.4331,51.4423,51.3965,51.3965,38331.0
2020-06-18 10:00:00,56.16,56.23,56.15,56.22,17524.0,51.4057,51.4697,51.3965,51.4606,17524.0
2020-06-18 10:05:00,56.24,56.31,56.23,56.29,112269.0,51.4789,51.543,51.4697,51.5247,112269.0
2020-06-18 10:10:00,56.29,56.29,56.26,56.27,45197.0,51.5247,51.5247,51.4972,51.5064,45197.0
2020-06-18 10:15:00,56.3,56.3,56.26,56.28,28107.0,51.5338,51.5338,51.4972,51.5155,28107.0
2020-06-18 10:20:00,56.28,56.28,56.17,56.18,82973.0,51.5155,51.5155,51.4148,51.424,82973.0
2020-06-18 10:25:00,56.18,56.23,56.17,56.19,25580.0,51.424,51.4697,51.4148,51.4331,25580.0
2020-06-18 10:30:00,56.2,56.26,56.04,56.18,389544.0,51.4423,51.4972,51.2958,51.424,389544.0
2020-06-18 10:35:00,56.18,56.31,56.17,56.28,75287.0,51.424,51.543,51.4148,51.5155,75287.0
2020-06-18 10:40:00,56.27,56.29,56.23,56.27,64490.0,51.5064,51.5247,51.4697,51.5064,64490.0
2020-06-18 10:45:00,56.27,56.3,56.26,56.27,32367.0,51.5064,51.5338,51.4972,51.5064,32367.0
2020-06-18 10:50:00,56.28,56.28,56.19,56.2,90350.0,51.5155,51.5155,51.4331,51.4423,90350.0
2020-06-18 10:55:00,56.21,56.35,56.21,56.34,79924.0,51.4514,51.5796,51.4514,51.5704,79924.0
2020-06-18 11:00:00,56.34,56.35,56.29,56.32,60479.0,51.5704,51.5796,51.5247,51.5521,60479.0
2020-06-18 11:05:00,56.31,56.35,56.3,56.33,30460.0,51.543,51.5796,51.5338,51.5613,30460.0
2020-06-18 11:10:00,56.33,56.36,56.33,56.36,32268.0,51.5613,51.5887,51.5613,51.5887,32268.0
2020-06-18 11:15:00,56.37,56.38,56.35,56.35,31641.0,51.5979,51.607,51.5796,51.5796,31641.0
2020-06-18 11:20:00,56.34,56.37,56.31,56.31,46241.0,51.5704,51.5979,51.543,51.543,46241.0
2020-06-18 11:25:00,56.31,56.37,56.31,56.32,26501.0,51.543,51.5979,51.543,51.5521,26501.0
2020-06-18 11:30:00,56.32,56.37,56.29,56.3,71254.0,51.5521,51.5979,51.5247,51.5338,71254.0
2020-06-18 11:35:00,56.3,56.3,56.26,56.26,86277.0,51.5338,51.5338,51.4972,51.4972,86277.0
2020-06-18 11:40:00,56.25,56.3,56.25,56.26,33112.0,51.4881,51.5338,51.4881,51.4972,33112.0
2020-06-18 11:45:00,56.26,56.27,56.25,56.25,103952.0,51.4972,51.5064,51.4881,51.4881,103952.0
2020-06-18 11:50:00,56.24,56.24,56.19,56.21,33829.0,51.4789,51.4789,51.4331,51.4514,33829.0
2020-06-18 11:55:00,56.2,56.22,56.19,56.21,30576.0,51.4423,51.4606,51.4331,51.4514,30576.0
2020-06-18 12:00:00,56.2,56.22,56.16,56.19,51153.0,51.4423,51.4606,51.4057,51.4331,51153.0
2020-06-18 12:05:00,56.2,56.24,56.19,56.24,39265.0,51.4423,51.4789,51.4331,51.4789,39265.0
2020-06-18 12:10:00,56.23,56.25,56.22,56.25,19349.0,51.4697,51.4881,51.4606,51.4881,19349.0
2020-06-18 12:15:00,56.25,56.25,56.22,56.25,10329.0,51.4881,51.4881,51.4606,51.4881,10329.0
2020-06-18 12:20:00,56.25,56.29,56.25,56.28,9375.0,51.4881,51.5247,51.4881,51.5155,9375.0
2020-06-18 12:25:00,56.28,56.31,56.28,56.3,14354.0,51.5155,51.543,51.5155,51.5338,14354.0
2020-06-18 12:30:00,56.3,56.3,56.26,56.27,17434.0,51.5338,51.5338,51.4972,51.5064,17434.0
2020-06-18 12:35:00,56.28,56.28,56.25,56.26,13008.0,51.5155,51.5155,51.4881,51.4972,13008.0
2020-06-18 12:40:00,56.27,56.27,56.24,56.25,10323.0,51.5064,51.5064,51.4789,51.4881,10323.0
2020-06-18 12:45:00,56.25,56.26,56.24,56.26,7205.0,51.4881,51.4972,51.4789,51.4972,7205.0
2020-06-18 12:50:00,56.26,56.29,56.26,56.29,18521.0,51.4972,51.5247,51.4972,51.5247,18521.0
2020-06-18 12:55:00,56.28,56.29,56.26,56.27,6794.0,51.5155,51.5247,51.4972,51.5064,6794.0
2020-06-18 13:00:00,56.27,56.28,56.25,56.25,27511.0,51.5064,51.5155,51.4881,51.4881,27511.0
2020-06-18 13:05:00,56.25,56.28,56.24,56.27,21679.0,51.4881,51.5155,51.4789,51.5064,21679.0
2020-06-18 13:10:00,56.27,56.28,56.25,56.26,5157.0,51.5064,51.5155,51.4881,51.4972,5157.0
2020-06-18 13:15:00,56.27,56.29,56.26,56.28,31975.0,51.5064,51.5247,51.4972,51.5155,31975.0
2020-06-18 13:20:00,56.29,56.3,56.28,56.28,12995.0,51.5247,51.5338,51.5155,51.5155,12995.0
2020-06-18 13:25:00,56.27,56.29,56.26,56.29,5410.0,51.5064,51.5247,51.4972,51.5247,5410.0
2020-06-18 13:30:00,56.28,56.3,56.28,56.3,12943.0,51.5155,51.5338,51.5155,51.5338,12943.0
2020-06-18 13:35:00,56.3,56.33,56.3,56.33,6150.0,51.5338,51.5613,51.5338,51.5613,6150.0
2020-06-18 13:40:00,56.33,56.35,56.32,56.34,7262.0,51.5613,51.5796,51.5521,51.5704,7262.0
2020-06-18 13:45:00,56.34,56.35,56.33,56.34,11428.0,51.5704,51.5796,51.5613,51.5704,11428.0
2020-06-18 13:50:00,56.33,56.35,56.33,56.34,30804.0,51.5613,51.5796,51.5613,51.5704,30804.0
2020-06-18 13:55:00,56.35,56.35,56.32,56.34,39073.0,51.5796,51.5796,51.5521,51.5704,39073.0
2020-06-18 14:00:00,56.34,56.35,56.29,56.3,38414.0,51.5704,51.5796,51.5247,51.5338,38414.0
2020-06-18 14:05:00,56.3,56.3,56.24,56.24,21530.0,51.5338,51.5338,51.4789,51.4789,21530.0
2020-06-18 14:10:00,56.25,56.26,56.23,56.25,50227.0,51.4881,51.4972,51.4697,51.4881,50227.0
2020-06-18 14:15:00,56.24,56.27,56.21,56.27,283696.0,51.4789,51.5064,51.4514,51.5064,283696.0
2020-06-18 14:20:00,56.27,56.27,56.25,56.27,25894.0,51.5064,51.5064,51.4881,51.5064,25894.0
2020-06-18 14:25:00,56.27,56.28,56.27,56.27,9370.0,51.5064,51.5155,51.5064,51.5064,9370.0
2020-06-18 14:30:00,56.27,56.31,56.22,56.28,75360.0,51.5064,51.543,51.4606,51.5155,75360.0
2020-06-18 14:35:00,56.29,56.31,56.28,56.29,29898.0,51.5247,51.543,51.5155,51.5247,29898.0
2020-06-18 14:40:00,56.3,56.3,56.25,56.27,11293.0,51.5338,51.5338,51.4881,51.5064,11293.0
2020-06-18 14:45:00,56.28,56.29,56.27,56.28,5918.0,51.5155,51.5247,51.5064,51.5155,5918.0
2020-06-18 14:50:00,56.28,56.3,56.28,56.29,4948.0,51.5155,51.5338,51.5155,51.5247,4948.0
2020-06-18 14:55:00,56.28,56.29,56.23,56.23,94827.0,51.5155,51.5247,51.4697,51.4697,94827.0
2020-06-18 15:00:00,56.23,56.24,56.18,56.2,32776.0,51.4697,51.4789,51.424,51.4423,32776.0
2020-06-18 15:05:00,56.19,56.21,56.18,56.2,17880.0,51.4331,51.4514,51.424,51.4423,17880.0
2020-06-18 15:10:00,56.2,56.22,56.19,56.2,30856.0,51.4423,51.4606,51.4331,51.4423,30856.0
2020-06-18 15:15:00,56.2,56.24,56.2,56.23,23882.0,51.4423,51.4789,51.4423,51.4697,23882.0
2020-06-18 15:20:00,56.23,56.24,56.22,56.23,19237.0,51.4697,51.4789,51.4606,51.4697,19237.0
2020-06-18 15:25:00,56.23,56.26,56.23,56.26,50956.0,51.4697,51.4972,51.4697,51.4972,50956.0
2020-06-18 15:30:00,56.25,56.3,56.23,56.27,71597.0,51.4881,51.5338,51.4697,51.5064,71597.0
2020-06-18 15:35:00,56.27,56.32,56.26,56.31,44663.0,51.5064,51.5521,51.4972,51.543,44663.0
2020-06-18 15:40:00,56.3,56.31,56.26,56.27,28974.0,51.5338,51.543,51.4972,51.5064,28974.0
2020-06-18 15:45:00,56.28,56.29,56.25,56.27,75718.0,51.5155,51.5247,51.4881,51.5064,75718.0
2020-06-18 15:50:00,56.28,56.32,56.26,56.31,138522.0,51.5155,51.5521,51.4972,51.543,138522.0
2020-06-18 15:55:00,56.31,56.31,56.27,56.3,257539.0,51.543,51.543,51.5064,51.5338,257539.0
2020-06-19 09:30:00,56.69,56.7,56.6,56.61,71920.0,51.8908,51.9,51.8084,51.8176,71920.0
2020-06-19 09:35:00,56.62,56.63,56.59,56.62,24910.0,51.8267,51.8359,51.7993,51.8267,24910.0
2020-06-19 09:40:00,56.62,56.64,56.58,56.59,28096.0,51.8267,51.845,51.7901,51.7993,28096.0
2020-06-19 09:45:00,56.59,56.63,56.57,56.62,54861.0,51.7993,51.8359,51.781,51.8267,54861.0
2020-06-19 09:50:00,56.62,56.65,56.61,56.65,37693.0,51.8267,51.8542,51.8176,51.8542,37693.0
2020-06-19 09:55:00,56.64,56.64,56.56,56.59,86655.0,51.845,51.845,51.7718,51.7993,86655.0
2020-06-19 10:00:00,56.6,56.65,56.59,56.65,93658.0,51.8084,51.8542,51.7993,51.8542,93658.0
2020-06-19 10:05:00,56.65,56.66,56.62,56.65,24237.0,51.8542,51.8633,51.8267,51.8542,24237.0
2020-06-19 10:10:00,56.65,56.68,56.61,56.67,125800.0,51.8542,51.8817,51.8176,51.8725,125800.0
2020-06-19 10:15:00,56.67,56.7,56.67,56.7,149743.0,51.8725,51.9,51.8725,51.9,149743.0
2020-06-19 10:20:00,56.7,56.7,56.66,56.69,37178.0,51.9,51.9,51.8633,51.8908,37178.0
2020-06-19 10:25:00,56.69,56.7,56.63,56.64,84483.0,51.8908,51.9,51.8359,51.845,84483.0
2020-06-19 10:30:00,56.64,56.64,56.57,56.59,29400.0,51.845,51.845,51.781,51.7993,29400.0
2020-06-19 10:35:00,56.59,56.62,56.57,56.59,55650.0,51.7993,51.8267,51.781,51.7993,55650.0
2020-06-19 10:40:00,56.59,56.6,56.54,56.55,182866.0,51.7993,51.8084,51.7535,51.7627,182866.0
2020-06-19 10:45:00,56.55,56.56,56.49,56.54,93002.0,51.7627,51.7718,51.7077,51.7535,93002.0
2020-06-19 10:50:00,56.53,56.53,56.48,56.52,137511.0,51.7443,51.7443,51.6986,51.7352,137511.0
2020-06-19 10:55:00,56.52,56.52,56.45,56.47,76011.0,51.7352,51.7352,51.6711,51.6894,76011.0
2020-06-19 11:00:00,56.47,56.57,56.47,56.57,59381.0,51.6894,51.781,51.6894,51.781,59381.0
2020-06-19 11:05:00,56.57,56.59,56.53,56.54,24722.0,51.781,51.7993,51.7443,51.7535,24722.0
2020-06-19 11:10:00,56.55,56.6,56.53,56.6,50878.0,51.7627,51.8084,51.7443,51.8084,50878.0
2020-06-19 11:15:00,56.6,56.6,56.52,56.53,25932.0,51.8084,51.8084,51.7352,51.7443,25932.0
2020-06-19 11:20:00,56.52,56.58,56.47,56.55,77037.0,51.7352,51.7901,51.6894,51.7627,77037.0
2020-06-19 11:25:00,56.56,56.59,56.54,56.56,45815.0,51.7718,51.7993,51.7535,51.7718,45815.0
2020-06-19 11:30:00,56.56,56.58,56.51,56.52,53576.0,51.7718,51.7901,51.726,51.7352,53576.0
2020-06-19 11:35:00,56.52,56.52,56.48,56.49,46995.0,51.7352,51.7352,51.6986,51.7077,46995.0
2020-06-19 11:40:00,56.5,56.51,56.44,56.47,39219.0,51.7169,51.726,51.662,51.6894,39219.0
2020-06-19 11:45:00,56.47,56.53,56.47,56.51,19003.0,51.6894,51.7443,51.6894,51.726,19003.0
2020-06-19 11:50:00,56.51,56.53,56.5,56.52,60989.0,51.726,51.7443,51.7169,51.7352,60989.0
2020-06-19 11:55:00,56.51,56.52,56.46,56.47,101303.0,51.726,51.7352,51.6803,51.6894,101303.0
2020-06-19 12:00:00,56.48,56.49,56.44,56.45,204814.0,51.6986,51.7077,51.662,51.6711,204814.0
2020-06-19 12:05:00,56.45,56.45,56.4,56.42,72836.0,51.6711,51.6711,51.6254,51.6437,72836.0
2020-06-19 12:10:00,56.42,56.44,56.33,56.33,74958.0,51.6437,51.662,51.5613,51.5613,74958.0
2020-06-19 12:15:00,56.32,56.32,56.2,56.2,190859.0,51.5521,51.5521,51.4423,51.4423,190859.0
2020-06-19 12:20:00,56.17,56.25,56.12,56.14,290316.0,51.4148,51.4881,51.3691,51.3874,290316.0
2020-06-19 12:25:00,56.14,56.18,56.13,56.18,47659.0,51.3874,51.424,51.3782,51.424,47659.0
2020-06-19 12:30:00,56.18,56.23,56.16,56.2,119068.0,51.424,51.4697,51.4057,51.4423,119068.0
2020-06-19 12:35:00,56.21,56.23,56.17,56.19,25033.0,51.4514,51.4697,51.4148,51.4331,25033.0
2020-06-19 12:40:00,56.2,56.26,56.15,56.24,63952.0,51.4423,51.4972,51.3965,51.4789,63952.0
2020-06-19 12:45:00,56.23,56.3,56.22,56.3,186670.0,51.4697,51.5338,51.4606,51.5338,186670.0
2020-06-19 12:50:00,56.31,56.32,56.29,56.3,32033.0,51.543,51.5521,51.5247,51.5338,32033.0
2020-06-19 12:55:00,56.3,56.38,56.3,56.37,50146.0,51.5338,51.607,51.5338,51.5979,50146.0
2020-06-19 13:00:00,56.36,56.36,56.29,56.3,31208.0,51.5887,51.5887,51.5247,51.5338,31208.0
2020-06-19 13:05:00,56.31,56.33,56.27,56.28,27609.0,51.543,51.5613,51.5064,51.5155,27609.0
2020-06-19 13:10:00,56.29,56.31,56.27,56.28,46347.0,51.5247,51.543,51.5064,51.5155,46347.0
2020-06-19 13:15:00,56.27,56.28,56.24,56.26,44045.0,51.5064,51.5155,51.4789,51.4972,44045.0
2020-06-19 13:20:00,56.25,56.25,56.16,56.16,61292.0,51.4881,51.4881,51.4057,51.4057,61292.0
2020-06-19 13:25:00,56.16,56.2,56.16,56.18,17252.0,51.4057,51.4423,51.4057,51.424,17252.0
2020-06-19 13:30:00,56.18,56.18,56.08,56.1,58211.0,51.424,51.424,51.3324,51.3508,58211.0
2020-06-19 13:35:00,56.09,56.16,56.09,56.16,32107.0,51.3416,51.4057,51.3416,51.4057,32107.0
2020-06-19 13:40:00,56.16,56.18,56.14,56.18,24970.0,51.4057,51.424,51.3874,51.424,24970.0
2020-06-19 13:45:00,56.18,56.21,56.11,56.15,45988.0,51.424,51.4514,51.3599,51.3965,45988.0
2020-06-19 13:50:00,56.15,56.17,56.13,56.15,15839.0,51.3965,51.4148,51.3782,51.3965,15839.0
2020-06-19 13:55:00,56.16,56.18,56.09,56.1,50493.0,51.4057,51.424,51.3416,51.3508,50493.0
2020-06-19 14:00:00,56.1,56.18,56.1,56.16,112257.0,51.3508,51.424,51.3508,51.4057,112257.0
2020-06-19 14:05:00,56.17,56.17,56.08,56.13,92776.0,51.4148,51.4148,51.3324,51.3782,92776.0
2020-06-19 14:10:00,56.14,56.14,56.1,56.13,50284.0,51.3874,51.3874,51.3508,51.3782,50284.0
2020-06-19 14:15:00,56.14,56.18,56.07,56.07,144151.0,51.3874,51.424,51.3233,51.3233,144151.0
2020-06-19 14:20:00,56.07,56.14,56.07,56.13,47863.0,51.3233,51.3874,51.3233,51.3782,47863.0
2020-06-19 14:25:00,56.13,56.13,56.08,56.1,74311.0,51.3782,51.3782,51.3324,51.3508,74311.0
2020-06-19 14:30:00,56.1,56.17,56.07,56.15,127912.0,51.3508,51.4148,51.3233,51.3965,127912.0
2020-06-19 14:35:00,56.16,56.19,56.14,56.18,36994.0,51.4057,51.4331,51.3874,51.424,36994.0
2020-06-19 14:40:00,56.17,56.21,56.16,56.19,33805.0,51.4148,51.4514,51.4057,51.4331,33805.0
2020-06-19 14:45:00,56.19,56.23,56.17,56.19,73099.0,51.4331,51.4697,51.4148,51.4331,73099.0
2020-06-19 14:50:00,56.19,56.23,56.17,56.21,39750.0,51.4331,51.4697,51.4148,51.4514,39750.0
2020-06-19 14:55:00,56.21,56.23,56.2,56.21,39061.0,51.4514,51.4697,51.4423,51.4514,39061.0
2020-06-19 15:00:00,56.21,56.22,56.18,56.2,18113.0,51.4514,51.4606,51.424,51.4423,18113.0
2020-06-19 15:05:00,56.19,56.2,56.17,56.17,25771.0,51.4331,51.4423,51.4148,51.4148,25771.0
2020-06-19 15:10:00,56.18,56.26,56.16,56.22,65595.0,51.424,51.4972,51.4057,51.4606,65595.0
2020-06-19 15:15:00,56.22,56.28,56.22,56.27,28451.0,51.4606,51.5155,51.4606,51.5064,28451.0
2020-06-19 15:20:00,56.27,56.27,56.23,56.27,11978.0,51.5064,51.5064,51.4697,51.5064,11978.0
2020-06-19 15:25:00,56.27,56.27,56.21,56.21,35527.0,51.5064,51.5064,51.4514,51.4514,35527.0
2020-06-19 15:30:00,56.21,56.22,56.18,56.21,72482.0,51.4514,51.4606,51.424,51.4514,72482.0
2020-06-19 15:35:00,56.21,56.22,56.13,56.13,70400.0,51.4514,51.4606,51.3782,51.3782,70400.0
2020-06-19 15:40:00,56.14,56.16,56.11,56.15,99087.0,51.3874,51.4057,51.3599,51.3965,99087.0
2020-06-19 15:45:00,56.15,56.15,56.03,56.05,207665.0,51.3965,51.3965,51.2867,51.305,207665.0
2020-06-19 15:50:00,56.05,56.09,56.01,56.02,160675.0,51.305,51.3416,51.2684,51.2775,160675.0
2020-06-19 15:55:00,56.02,56.04,56.0,56.03,284071.0,51.2775,51.2958,51.2592,51.2867,284071.0
2020-06-22 09:30:00,56.1,56.14,55.98,56.01,99921.0,51.3508,51.3874,51.2409,51.2684,99921.0
2020-06-22 09:35:00,56.03,56.05,55.98,56.02,118462.0,51.2867,51.305,51.2409,51.2775,118462.0
2020-06-22 09:40:00,56.0,56.06,55.98,56.06,91595.0,51.2592,51.3141,51.2409,51.3141,91595.0
2020-06-22 09:45:00,56.06,56.14,56.05,56.13,57944.0,51.3141,51.3874,51.305,51.3782,57944.0
2020-06-22 09:50:00,56.13,56.2,56.11,56.18,56240.0,51.3782,51.4423,51.3599,51.424,56240.0
2020-06-22 09:55:00,56.18,56.21,56.17,56.17,127790.0,51.424,51.4514,51.4148,51.4148,127790.0
2020-06-22 10:00:00,56.17,56.25,56.15,56.24,78805.0,51.4148,51.4881,51.3965,51.4789,78805.0
2020-06-22 10:05:00,56.24,56.25,56.21,56.24,86412.0,51.4789,51.4881,51.4514,51.4789,86412.0
2020-06-22 10:10:00,56.23,56.28,56.22,56.26,47200.0,51.4697,51.5155,51.4606,51.4972,47200.0
2020-06-22 10:15:00,56.27,56.28,56.22,56.23,20365.0,51.5064,51.5155,51.4606,51.4697,20365.0
2020-06-22 10:20:00,56.23,56.27,56.21,56.24,59983.0,51.4697,51.5064,51.4514,51.4789,59983.0
2020-06-22 10:25:00,56.24,56.26,56.21,56.21,129065.0,51.4789,51.4972,51.4514,51.4514,129065.0
2020-06-22 10:30:00,56.22,56.23,56.18,56.18,56432.0,51.4606,51.4697,51.424,51.424,56432.0
2020-06-22 10:35:00,56.18,56.21,56.18,56.2,16660.0,51.424,51.4514,51.424,51.4423,16660.0
2020-06-22 10:40:00,56.2,56.2,56.15,56.17,67456.0,51.4423,51.4423,51.3965,51.4148,67456.0
2020-06-22 10:45:00,56.18,56.22,56.16,56.17,61934.0,51.424,51.4606,51.4057,51.4148,61934.0
2020-06-22 10:50:00,56.17,56.18,56.14,56.16,23865.0,51.4148,51.424,51.3874,51.4057,23865.0
2020-06-22 10:55:00,56.15,56.16,56.05,56.06,43556.0,51.3965,51.4057,51.305,51.3141,43556.0
2020-06-22 11:00:00,56.05,56.09,56.03,56.07,64240.0,51.305,51.3416,51.2867,51.3233,64240.0
2020-06-22 11:05:00,56.07,56.12,56.07,56.1,31746.0,51.3233,51.3691,51.3233,51.3508,31746.0
2020-06-22 11:10:00,56.11,56.14,56.11,56.14,40210.0,51.3599,51.3874,51.3599,51.3874,40210.0
2020-06-22 11:15:00,56.14,56.19,56.13,56.18,35597.0,51.3874,51.4331,51.3782,51.424,35597.0
2020-06-22 11:20:00,56.18,56.24,56.17,56.23,60950.0,51.424,51.4789,51.4148,51.4697,60950.0
2020-06-22 11:25:00,56.23,56.24,56.2,56.23,33687.0,51.4697,51.4789,51.4423,51.4697,33687.0
2020-06-22 11:30:00,56.23,56.24,56.19,56.23,56029.0,51.4697,51.4789,51.4331,51.4697,56029.0
2020-06-22 11:35:00,56.23,56.27,56.22,56.26,36892.0,51.4697,51.5064,51.4606,51.4972,36892.0
2020-06-22 11:40:00,56.27,56.3,56.26,56.28,51445.0,51.5064,51.5338,51.4972,51.5155,51445.0
2020-06-22 11:45:00,56.28,56.3,56.25,56.28,115305.0,51.5155,51.5338,51.4881,51.5155,115305.0
2020-06-22 11:50:00,56.29,56.3,56.24,56.24,77720.0,51.5247,51.5338,51.4789,51.4789,77720.0
2020-06-22 11:55:00,56.25,56.28,56.24,56.26,57192.0,51.4881,51.5155,51.4789,51.4972,57192.0
2020-06-22 12:00:00,56.25,56.34,56.24,56.33,115075.0,51.4881,51.5704,51.4789,51.5613,115075.0
2020-06-22 12:05:00,56.33,56.35,56.31,56.34,48024.0,51.5613,51.5796,51.543,51.5704,48024.0
2020-06-22 12:10:00,56.34,56.35,56.31,56.34,104285.0,51.5704,51.5796,51.543,51.5704,104285.0
2020-06-22 12:15:00,56.33,56.35,56.32,56.33,31627.0,51.5613,51.5796,51.5521,51.5613,31627.0
2020-06-22 12:20:00,56.33,56.33,56.32,56.33,41654.0,51.5613,51.5613,51.5521,51.5613,41654.0
2020-06-22 12:25:00,56.32,56.33,56.3,56.31,16706.0,51.5521,51.5613,51.5338,51.543,16706.0
2020-06-22 12:30:00,56.31,56.32,56.3,56.3,73463.0,51.543,51.5521,51.5338,51.5338,73463.0
2020-06-22 12:35:00,56.31,56.32,56.3,56.31,26631.0,51.543,51.5521,51.5338,51.543,26631.0
2020-06-22 12:40:00,56.31,56.34,56.3,56.33,63236.0,51.543,51.5704,51.5338,51.5613,63236.0
2020-06-22 12:45:00,56.33,56.37,56.32,56.36,77150.0,51.5613,51.5979,51.5521,51.5887,77150.0
2020-06-22 12:50:00,56.36,56.37,56.35,56.35,20042.0,51.5887,51.5979,51.5796,51.5796,20042.0
2020-06-22 12:55:00,56.35,56.37,56.33,56.35,55334.0,51.5796,51.5979,51.5613,51.5796,55334.0
2020-06-22 13:00:00,56.35,56.36,56.33,56.34,24676.0,51.5796,51.5887,51.5613,51.5704,24676.0
2020-06-22 13:05:00,56.35,56.35,56.3,56.31,63663.0,51.5796,51.5796,51.5338,51.543,63663.0
2020-06-22 13:10:00,56.31,56.32,56.29,56.3,8148.0,51.543,51.5521,51.5247,51.5338,8148.0
2020-06-22 13:15:00,56.3,56.31,56.3,56.3,47481.0,51.5338,51.543,51.5338,51.5338,47481.0
2020-06-22 13:20:00,56.31,56.32,56.28,56.3,153982.0,51.543,51.5521,51.5155,51.5338,153982.0
2020-06-22 13:25:00,56.3,56.3,56.28,56.28,26970.0,51.5338,51.5338,51.5155,51.5155,26970.0
2020-06-22 13:30:00,56.28,56.3,56.27,56.28,76663.0,51.5155,51.5338,51.5064,51.5155,76663.0
2020-06-22 13:35:00,56.28,56.29,56.25,56.27,22782.0,51.5155,51.5247,51.4881,51.5064,22782.0
2020-06-22 13:40:00,56.27,56.29,56.27,56.29,49300.0,51.5064,51.5247,51.5064,51.5247,49300.0
2020-06-22 13:45:00,56.29,56.32,56.29,56.32,31233.0,51.5247,51.5521,51.5247,51.5521,31233.0
2020-06-22 13:50:00,56.31,56.31,56.29,56.3,12537.0,51.543,51.543,51.5247,51.5338,12537.0
2020-06-22 13:55:00,56.3,56.3,56.28,56.3,14409.0,51.5338,51.5338,51.5155,51.5338,14409.0
2020-06-22 14:00:00,56.29,56.3,56.26,56.28,99572.0,51.5247,51.5338,51.4972,51.5155,99572.0
2020-06-22 14:05:00,56.27,56.32,56.27,56.32,66952.0,51.5064,51.5521,51.5064,51.5521,66952.0
2020-06-22 14:10:00,56.32,56.32,56.3,56.3,52484.0,51.5521,51.5521,51.5338,51.5338,52484.0
2020-06-22 14:15:00,56.3,56.33,56.29,56.32,27046.0,51.5338,51.5613,51.5247,51.5521,27046.0
2020-06-22 14:20:00,56.32,56.34,56.3,56.34,82583.0,51.5521,51.5704,51.5338,51.5704,82583.0
2020-06-22 14:25:00,56.33,56.35,56.32,56.34,18660.0,51.5613,51.5796,51.5521,51.5704,18660.0
2020-06-22 14:30:00,56.34,56.36,56.34,56.36,96927.0,51.5704,51.5887,51.5704,51.5887,96927.0
2020-06-22 14:35:00,56.36,56.38,56.35,56.36,35830.0,51.5887,51.607,51.5796,51.5887,35830.0
2020-06-22 14:40:00,56.37,56.37,56.35,56.36,13571.0,51.5979,51.5979,51.5796,51.5887,13571.0
2020-06-22 14:45:00,56.37,56.39,56.36,56.38,31425.0,51.5979,51.6162,51.5887,51.607,31425.0
2020-06-22 14:50:00,56.38,56.38,56.37,56.37,15439.0,51.607,51.607,51.5979,51.5979,15439.0
2020-06-22 14:55:00,56.37,56.41,56.37,56.4,22733.0,51.5979,51.6345,51.5979,51.6254,22733.0
2020-06-22 15:00:00,56.4,56.4,56.38,56.38,29705.0,51.6254,51.6254,51.607,51.607,29705.0
2020-06-22 15:05:00,56.39,56.39,56.35,56.36,44665.0,51.6162,51.6162,51.5796,51.5887,44665.0
2020-06-22 15:10:00,56.36,56.37,56.29,56.29,88783.0,51.5887,51.5979,51.5247,51.5247,88783.0
2020-06-22 15:15:00,56.3,56.31,56.24,56.25,46815.0,51.5338,51.543,51.4789,51.4881,46815.0
2020-06-22 15:20:00,56.24,56.24,56.18,56.19,82825.0,51.4789,51.4789,51.424,51.4331,82825.0
2020-06-22 15:25:00,56.19,56.23,56.19,56.21,31685.0,51.4331,51.4697,51.4331,51.4514,31685.0
2020-06-22 15:30:00,56.22,56.28,56.22,56.27,49735.0,51.4606,51.5155,51.4606,51.5064,49735.0
2020-06-22 15:35:00,56.27,56.3,56.24,56.28,64183.0,51.5064,51.5338,51.4789,51.5155,64183.0
2020-06-22 15:40:00,56.29,56.32,56.27,56.32,71314.0,51.5247,51.5521,51.5064,51.5521,71314.0
2020-06-22 15:45:00,56.32,56.34,56.28,56.29,69546.0,51.5521,51.5704,51.5155,51.5247,69546.0
2020-06-22 15:50:00,56.29,56.34,56.28,56.34,156084.0,51.5247,51.5704,51.5155,51.5704,156084.0
2020-06-22 15:55:00,56.34,56.42,56.31,56.41,318753.0,51.5704,51.6437,51.543,51.6345,318753.0
2020-06-23 09:30:00,56.96,56.96,56.84,56.91,52149.0,52.1379,52.1379,52.0281,52.0922,52149.0
2020-06-23 09:35:00,56.9,56.91,56.88,56.9,85133.0,52.083,52.0922,52.0647,52.083,85133.0
2020-06-23 09:40:00,56.9,56.92,56.89,56.9,23873.0,52.083,52.1013,52.0739,52.083,23873.0
2020-06-23 09:45:00,56.9,56.93,56.87,56.9,68129.0,52.083,52.1105,52.0556,52.083,68129.0
2020-06-23 09:50:00,56.9,56.92,56.83,56.84,86223.0,52.083,52.1013,52.019,52.0281,86223.0
2020-06-23 09:55:00,56.84,56.9,56.84,56.85,52967.0,52.0281,52.083,52.0281,52.0373,52967.0
2020-06-23 10:00:00,56.85,56.89,56.82,56.83,65365.0,52.0373,52.0739,52.0098,52.019,65365.0
2020-06-23 10:05:00,56.82,56.86,56.78,56.84,67368.0,52.0098,52.0464,51.9732,52.0281,67368.0
2020-06-23 10:10:00,56.85,56.88,56.84,56.86,32193.0,52.0373,52.0647,52.0281,52.0464,32193.0
2020-06-23 10:15:00,56.87,56.93,56.87,56.93,31395.0,52.0556,52.1105,52.0556,52.1105,31395.0
2020-06-23 10:20:00,56.94,56.94,56.85,56.94,112356.0,52.1196,52.1196,52.0373,52.1196,112356.0
2020-06-23 10:25:00,56.94,57.0,56.94,57.0,49248.0,52.1196,52.1746,52.1196,52.1746,49248.0
2020-06-23 10:30:00,57.0,57.03,56.97,57.01,72136.0,52.1746,52.202,52.1471,52.1837,72136.0
2020-06-23 10:35:00,57.01,57.04,56.99,57.04,45561.0,52.1837,52.2112,52.1654,52.2112,45561.0
2020-06-23 10:40:00,57.03,57.05,56.96,56.96,51504.0,52.202,52.2203,52.1379,52.1379,51504.0
2020-06-23 10:45:00,56.96,56.97,56.88,56.91,85610.0,52.1379,52.1471,52.0647,52.0922,85610.0
2020-06-23 10:50:00,56.91,56.92,56.89,56.92,52877.0,52.0922,52.1013,52.0739,52.1013,52877.0
2020-06-23 10:55:00,56.91,56.96,56.9,56.92,42274.0,52.0922,52.1379,52.083,52.1013,42274.0
2020-06-23 11:00:00,56.91,56.93,56.83,56.92,1119953.0,52.0922,52.1105,52.019,52.1013,1119953.0
2020-06-23 11:05:00,56.92,56.95,56.91,56.92,112138.0,52.1013,52.1288,52.0922,52.1013,112138.0
2020-06-23 11:10:00,56.92,56.93,56.91,56.92,22147.0,52.1013,52.1105,52.0922,52.1013,22147.0
2020-06-23 11:15:00,56.92,56.97,56.91,56.95,63738.0,52.1013,52.1471,52.0922,52.1288,63738.0
2020-06-23 11:20:00,56.95,56.97,56.9,56.97,819252.0,52.1288,52.1471,52.083,52.1471,819252.0
2020-06-23 11:25:00,56.96,56.97,56.9,56.91,223494.0,52.1379,52.1471,52.083,52.0922,223494.0
2020-06-23 11:30:00,56.91,56.91,56.86,56.87,84159.0,52.0922,52.0922,52.0464,52.0556,84159.0
2020-06-23 11:35:00,56.87,56.87,56.84,56.85,38644.0,52.0556,52.0556,52.0281,52.0373,38644.0
2020-06-23 11:40:00,56.85,56.86,56.81,56.82,20053.0,52.0373,52.0464,52.0006,52.0098,20053.0
2020-06-23 11:45:00,56.82,56.83,56.8,56.81,49963.0,52.0098,52.019,51.9915,52.0006,49963.0
2020-06-23 11:50:00,56.81,56.81,56.76,56.78,41999.0,52.0006,52.0006,51.9549,51.9732,41999.0
2020-06-23 11:55:00,56.79,56.81,56.78,56.81,57381.0,51.9823,52.0006,51.9732,52.0006,57381.0
2020-06-23 12:00:00,56.81,56.85,56.81,56.85,13749.0,52.0006,52.0373,52.0006,52.0373,13749.0
2020-06-23 12:05:00,56.86,56.87,56.82,56.83,43525.0,52.0464,52.0556,52.0098,52.019,43525.0
2020-06-23 12:10:00,56.82,56.84,56.81,56.82,87549.0,52.0098,52.0281,52.0006,52.0098,87549.0
2020-06-23 12:15:00,56.81,56.85,56.81,56.84,102952.0,52.0006,52.0373,52.0006,52.0281,102952.0
2020-06-23 12:20:00,56.83,56.83,56.79,56.82,183567.0,52.019,52.019,51.9823,52.0098,183567.0
2020-06-23 12:25:00,56.81,56.81,56.77,56.78,183342.0,52.0006,52.0006,51.964,51.9732,183342.0
2020-06-23 12:30:00,56.78,56.8,56.77,56.77,33838.0,51.9732,51.9915,51.964,51.964,33838.0
2020-06-23 12:35:00,56.78,56.79,56.75,56.76,39600.0,51.9732,51.9823,51.9457,51.9549,39600.0
2020-06-23 12:40:00,56.77,56.77,56.74,56.76,41871.0,51.964,51.964,51.9366,51.9549,41871.0
2020-06-23 12:45:00,56.75,56.78,56.74,56.78,31615.0,51.9457,51.9732,51.9366,51.9732,31615.0
2020-06-23 12:50:00,56.78,56.78,56.74,56.74,12840.0,51.9732,51.9732,51.9366,51.9366,12840.0
2020-06-23 12:55:00,56.75,56.76,56.74,56.74,47724.0,51.9457,51.9549,51.9366,51.9366,47724.0
2020-06-23 13:00:00,56.75,56.78,56.75,56.77,15828.0,51.9457,51.9732,51.9457,51.964,15828.0
2020-06-23 13:05:00,56.77,56.77,56.75,56.76,12939.0,51.964,51.964,51.9457,51.9549,12939.0
2020-06-23 13:10:00,56.75,56.76,56.73,56.75,15349.0,51.9457,51.9549,51.9274,51.9457,15349.0
2020-06-23 13:15:00,56.75,56.77,56.74,56.77,17842.0,51.9457,51.964,51.9366,51.964,17842.0
2020-06-23 13:20:00,56.77,56.78,56.74,56.75,38901.0,51.964,51.9732,51.9366,51.9457,38901.0
2020-06-23 13:25:00,56.75,56.75,56.73,56.75,9860.0,51.9457,51.9457,51.9274,51.9457,9860.0
2020-06-23 13:30:00,56.75,56.75,56.73,56.74,6382.0,51.9457,51.9457,51.9274,51.9366,6382.0
2020-06-23 13:35:00,56.74,56.75,56.73,56.74,5310.0,51.9366,51.9457,51.9274,51.9366,5310.0
2020-06-23 13:40:00,56.75,56.75,56.71,56.72,18798.0,51.9457,51.9457,51.9091,51.9183,18798.0
2020-06-23 13:45:00,56.72,56.76,56.72,56.75,10564.0,51.9183,51.9549,51.9183,51.9457,10564.0
2020-06-23 13:50:00,56.74,56.75,56.66,56.73,150763.0,51.9366,51.9457,51.8633,51.9274,150763.0
2020-06-23 13:55:00,56.74,56.75,56.72,56.73,40016.0,51.9366,51.9457,51.9183,51.9274,40016.0
2020-06-23 14:00:00,56.73,56.73,56.68,56.69,27027.0,51.9274,51.9274,51.8817,51.8908,27027.0
2020-06-23 14:05:00,56.69,56.71,56.67,56.69,8143.0,51.8908,51.9091,51.8725,51.8908,8143.0
2020-06-23 14:10:00,56.69,56.7,56.67,56.67,17844.0,51.8908,51.9,51.8725,51.8725,17844.0
2020-06-23 14:15:00,56.67,56.69,56.66,56.67,12034.0,51.8725,51.8908,51.8633,51.8725,12034.0
2020-06-23 14:20:00,56.68,56.7,56.68,56.7,3700.0,51.8817,51.9,51.8817,51.9,3700.0
2020-06-23 14:25:00,56.7,56.7,56.69,56.69,8574.0,51.9,51.9,51.8908,51.8908,8574.0
2020-06-23 14:30:00,56.7,56.72,56.69,56.72,9837.0,51.9,51.9183,51.8908,51.9183,9837.0
2020-06-23 14:35:00,56.71,56.73,56.71,56.71,8722.0,51.9091,51.9274,51.9091,51.9091,8722.0
2020-06-23 14:40:00,56.71,56.71,56.68,56.7,7410.0,51.9091,51.9091,51.8817,51.9,7410.0
2020-06-23 14:45:00,56.7,56.7,56.67,56.68,17858.0,51.9,51.9,51.8725,51.8817,17858.0
2020-06-23 14:50:00,56.68,56.69,56.66,56.69,25042.0,51.8817,51.8908,51.8633,51.8908,25042.0
2020-06-23 14:55:00,56.69,56.71,56.68,56.7,34890.0,51.8908,51.9091,51.8817,51.9,34890.0
2020-06-23 15:00:00,56.69,56.7,56.65,56.67,40892.0,51.8908,51.9,51.8542,51.8725,40892.0
2020-06-23 15:05:00,56.67,56.67,56.65,56.66,9763.0,51.8725,51.8725,51.8542,51.8633,9763.0
2020-06-23 15:10:00,56.67,56.67,56.63,56.67,17188.0,51.8725,51.8725,51.8359,51.8725,17188.0
2020-06-23 15:15:00,56.67,56.68,56.66,56.67,38175.0,51.8725,51.8817,51.8633,51.8725,38175.0
2020-06-23 15:20:00,56.68,56.68,56.65,56.66,47999.0,51.8817,51.8817,51.8542,51.8633,47999.0
2020-06-23 15:25:00,56.66,56.67,56.63,56.65,40388.0,51.8633,51.8725,51.8359,51.8542,40388.0
2020-06-23 15:30:00,56.64,56.66,56.61,56.62,148509.0,51.845,51.8633,51.8176,51.8267,148509.0
2020-06-23 15:35:00,56.62,56.64,56.61,56.63,73863.0,51.8267,51.845,51.8176,51.8359,73863.0
2020-06-23 15:40:00,56.63,56.63,56.56,56.59,157100.0,51.8359,51.8359,51.7718,51.7993,157100.0
2020-06-23 15:45:00,56.6,56.6,56.56,56.57,153011.0,51.8084,51.8084,51.7718,51.781,153011.0
2020-06-23 15:50:00,56.57,56.57,56.48,56.54,273545.0,51.781,51.781,51.6986,51.7535,273545.0
2020-06-23 15:55:00,56.54,56.57,56.51,56.52,300157.0,51.7535,51.781,51.726,51.7352,300157.0
2020-06-24 09:30:00,55.93,55.94,55.85,55.85,76007.0,51.1951,51.2043,51.1219,51.1219,76007.0
2020-06-24 09:35:00,55.87,55.96,55.87,55.94,60744.0,51.1402,51.2226,51.1402,51.2043,60744.0
2020-06-24 09:40:00,55.93,55.99,55.93,55.95,157962.0,51.1951,51.2501,51.1951,51.2135,157962.0
2020-06-24 09:45:00,55.95,55.97,55.83,55.83,73933.0,51.2135,51.2318,51.1036,51.1036,73933.0
2020-06-24 09:50:00,55.84,55.85,55.75,55.77,131428.0,51.1128,51.1219,51.0304,51.0487,131428.0
2020-06-24 09:55:00,55.77,55.77,55.69,55.71,70449.0,51.0487,51.0487,50.9755,50.9938,70449.0
2020-06-24 10:00:00,55.7,55.7,55.65,55.65,96380.0,50.9846,50.9846,50.9388,50.9388,96380.0
2020-06-24 10:05:00,55.66,55.7,55.63,55.63,56682.0,50.948,50.9846,50.9205,50.9205,56682.0
2020-06-24 10:10:00,55.63,55.75,55.61,55.73,104879.0,50.9205,51.0304,50.9022,51.0121,104879.0
2020-06-24 10:15:00,55.74,55.75,55.68,55.73,36464.0,51.0212,51.0304,50.9663,51.0121,36464.0
2020-06-24 10:20:00,55.72,55.78,55.72,55.78,88774.0,51.0029,51.0578,51.0029,51.0578,88774.0
2020-06-24 10:25:00,55.77,55.79,55.73,55.75,50896.0,51.0487,51.067,51.0121,51.0304,50896.0
2020-06-24 10:30:00,55.75,55.76,55.6,55.61,102933.0,51.0304,51.0395,50.8931,50.9022,102933.0
2020-06-24 10:35:00,55.6,55.66,55.5,55.52,157899.0,50.8931,50.948,50.8015,50.8199,157899.0
2020-06-24 10:40:00,55.52,55.56,55.52,55.54,89724.0,50.8199,50.8565,50.8199,50.8382,89724.0
2020-06-24 10:45:00,55.54,55.55,55.5,55.52,35832.0,50.8382,50.8473,50.8015,50.8199,35832.0
2020-06-24 10:50:00,55.52,55.59,55.5,55.51,74727.0,50.8199,50.8839,50.8015,50.8107,74727.0
2020-06-24 10:55:00,55.53,55.57,55.5,55.56,16041.0,50.829,50.8656,50.8015,50.8565,16041.0
2020-06-24 11:00:00,55.55,55.6,55.51,55.58,69470.0,50.8473,50.8931,50.8107,50.8748,69470.0
2020-06-24 11:05:00,55.58,55.59,55.44,55.46,93794.0,50.8748,50.8839,50.7466,50.7649,93794.0
2020-06-24 11:10:00,55.45,55.47,55.36,55.37,209629.0,50.7558,50.7741,50.6734,50.6826,209629.0
2020-06-24 11:15:00,55.37,55.41,55.33,55.35,145711.0,50.6826,50.7192,50.6459,50.6642,145711.0
2020-06-24 11:20:00,55.35,55.38,55.32,55.35,78865.0,50.6642,50.6917,50.6368,50.6642,78865.0
2020-06-24 11:25:00,55.35,55.4,55.33,55.37,197974.0,50.6642,50.71,50.6459,50.6826,197974.0
2020-06-24 11:30:00,55.37,55.42,55.31,55.33,163706.0,50.6826,50.7283,50.6276,50.6459,163706.0
2020-06-24 11:35:00,55.33,55.38,55.31,55.31,218916.0,50.6459,50.6917,50.6276,50.6276,218916.0
2020-06-24 11:40:00,55.3,55.32,55.26,55.27,61859.0,50.6185,50.6368,50.5819,50.591,61859.0
2020-06-24 11:45:00,55.27,55.32,55.23,55.25,92233.0,50.591,50.6368,50.5544,50.5727,92233.0
2020-06-24 11:50:00,55.25,55.29,55.24,55.28,57372.0,50.5727,50.6093,50.5636,50.6002,57372.0
2020-06-24 11:55:00,55.28,55.31,55.26,55.31,102927.0,50.6002,50.6276,50.5819,50.6276,102927.0
2020-06-24 12:00:00,55.31,55.34,55.29,55.33,109212.0,50.6276,50.6551,50.6093,50.6459,109212.0
2020-06-24 12:05:00,55.33,55.34,55.28,55.3,69785.0,50.6459,50.6551,50.6002,50.6185,69785.0
2020-06-24 12:10:00,55.3,55.34,55.28,55.32,75435.0,50.6185,50.6551,50.6002,50.6368,75435.0
2020-06-24 12:15:00,55.32,55.39,55.31,55.39,32530.0,50.6368,50.7009,50.6276,50.7009,32530.0
2020-06-24 12:20:00,55.38,55.39,55.36,55.37,127772.0,50.6917,50.7009,50.6734,50.6826,127772.0
2020-06-24 12:25:00,55.37,55.4,55.34,55.37,53058.0,50.6826,50.71,50.6551,50.6826,53058.0
2020-06-24 12:30:00,55.37,55.37,55.34,55.34,41599.0,50.6826,50.6826,50.6551,50.6551,41599.0
2020-06-24 12:35:00,55.34,55.36,55.34,55.34,24971.0,50.6551,50.6734,50.6551,50.6551,24971.0
2020-06-24 12:40:00,55.35,55.44,55.35,55.43,14770.0,50.6642,50.7466,50.6642,50.7375,14770.0
2020-06-24 12:45:00,55.43,55.45,55.42,55.42,22628.0,50.7375,50.7558,50.7283,50.7283,22628.0
2020-06-24 12:50:00,55.42,55.45,55.41,55.45,11703.0,50.7283,50.7558,50.7192,50.7558,11703.0
2020-06-24 12:55:00,55.44,55.52,55.44,55.52,14587.0,50.7466,50.8199,50.7466,50.8199,14587.0
2020-06-24 13:00:00,55.51,55.54,55.49,55.54,13302.0,50.8107,50.8382,50.7924,50.8382,13302.0
2020-06-24 13:05:00,55.54,55.55,55.5,55.51,37529.0,50.8382,50.8473,50.8015,50.8107,37529.0
2020-06-24 13:10:00,55.51,55.54,55.5,55.51,9182.0,50.8107,50.8382,50.8015,50.8107,9182.0
2020-06-24 13:15:00,55.51,55.57,55.49,55.54,19525.0,50.8107,50.8656,50.7924,50.8382,19525.0
2020-06-24 13:20:00,55.53,55.54,55.49,55.5,12843.0,50.829,50.8382,50.7924,50.8015,12843.0
2020-06-24 13:25:00,55.5,55.5,55.46,55.46,19448.0,50.8015,50.8015,50.7649,50.7649,19448.0
2020-06-24 13:30:00,55.46,55.46,55.41,55.41,43616.0,50.7649,50.7649,50.7192,50.7192,43616.0
2020-06-24 13:35:00,55.41,55.42,55.38,55.39,75121.0,50.7192,50.7283,50.6917,50.7009,75121.0
2020-06-24 13:40:00,55.39,55.41,55.37,55.39,32261.0,50.7009,50.7192,50.6826,50.7009,32261.0
2020-06-24 13:45:00,55.39,55.43,55.36,55.43,81982.0,50.7009,50.7375,50.6734,50.7375,81982.0
2020-06-24 13:50:00,55.42,55.43,55.39,55.41,50010.0,50.7283,50.7375,50.7009,50.7192,50010.0
2020-06-24 13:55:00,55.41,55.41,55.4,55.41,51678.0,50.7192,50.7192,50.71,50.7192,51678.0
2020-06-24 14:00:00,55.41,55.43,55.33,55.35,116109.0,50.7192,50.7375,50.6459,50.6642,116109.0
2020-06-24 14:05:00,55.35,55.46,55.35,55.46,106708.0,50.6642,50.7649,50.6642,50.7649,106708.0
2020-06-24 14:10:00,55.45,55.45,55.42,55.45,29316.0,50.7558,50.7558,50.7283,50.7558,29316.0
2020-06-24 14:15:00,55.44,55.5,55.44,55.5,110064.0,50.7466,50.8015,50.7466,50.8015,110064.0
2020-06-24 14:20:00,55.51,55.52,55.47,55.49,53902.0,50.8107,50.8199,50.7741,50.7924,53902.0
2020-06-24 14:25:00,55.49,55.54,55.48,55.53,32786.0,50.7924,50.8382,50.7832,50.829,32786.0
2020-06-24 14:30:00,55.52,55.56,55.51,55.54,29172.0,50.8199,50.8565,50.8107,50.8382,29172.0
2020-06-24 14:35:00,55.53,55.55,55.51,55.54,21807.0,50.829,50.8473,50.8107,50.8382,21807.0
2020-06-24 14:40:00,55.54,55.55,55.48,55.49,28340.0,50.8382,50.8473,50.7832,50.7924,28340.0
2020-06-24 14:45:00,55.49,55.54,55.49,55.52,94889.0,50.7924,50.8382,50.7924,50.8199,94889.0
2020-06-24 14:50:00,55.52,55.52,55.46,55.48,76456.0,50.8199,50.8199,50.7649,50.7832,76456.0
2020-06-24 14:55:00,55.49,55.51,55.47,55.47,23853.0,50.7924,50.8107,50.7741,50.7741,23853.0
2020-06-24 15:00:00,55.48,55.53,55.47,55.53,87493.0,50.7832,50.829,50.7741,50.829,87493.0
2020-06-24 15:05:00,55.52,55.53,55.47,55.48,24182.0,50.8199,50.829,50.7741,50.7832,24182.0
2020-06-24 15:10:00,55.49,55.57,55.46,55.56,160598.0,50.7924,50.8656,50.7649,50.8565,160598.0
2020-06-24 15:15:00,55.56,55.61,55.53,55.59,236019.0,50.8565,50.9022,50.829,50.8839,236019.0
2020-06-24 15:20:00,55.59,55.6,55.53,55.54,63626.0,50.8839,50.8931,50.829,50.8382,63626.0
2020-06-24 15:25:00,55.55,55.57,55.52,55.53,23214.0,50.8473,50.8656,50.8199,50.829,23214.0
2020-06-24 15:30:00,55.53,55.56,55.5,55.53,86540.0,50.829,50.8565,50.8015,50.829,86540.0
2020-06-24 15:35:00,55.52,55.54,55.49,55.52,69080.0,50.8199,50.8382,50.7924,50.8199,69080.0
2020-06-24 15:40:00,55.51,55.58,55.51,55.57,120239.0,50.8107,50.8748,50.8107,50.8656,120239.0
2020-06-24 15:45:00,55.58,55.58,55.48,55.48,88674.0,50.8748,50.8748,50.7832,50.7832,88674.0
2020-06-24 15:50:00,55.48,55.48,55.35,55.36,204991.0,50.7832,50.7832,50.6642,50.6734,204991.0
2020-06-24 15:55:00,55.36,55.42,55.34,55.37,285418.0,50.6734,50.7283,50.6551,50.6826,285418.0
2020-06-25 09:30:00,55.5,55.57,55.46,55.51,117078.0,50.8015,50.8656,50.7649,50.8107,117078.0
2020-06-25 09:35:00,55.51,55.54,55.49,55.53,70231.0,50.8107,50.8382,50.7924,50.829,70231.0
2020-06-25 09:40:00,55.52,55.52,55.35,55.38,85494.0,50.8199,50.8199,50.6642,50.6917,85494.0
2020-06-25 09:45:00,55.39,55.41,55.35,55.36,99167.0,50.7009,50.7192,50.6642,50.6734,99167.0
2020-06-25 09:50:00,55.36,55.49,55.35,55.48,82252.0,50.6734,50.7924,50.6642,50.7832,82252.0
2020-06-25 09:55:00,55.48,55.51,55.44,55.51,82752.0,50.7832,50.8107,50.7466,50.8107,82752.0
2020-06-25 10:00:00,55.52,55.63,55.49,55.61,126320.0,50.8199,50.9205,50.7924,50.9022,126320.0
2020-06-25 10:05:00,55.61,55.61,55.55,55.58,80540.0,50.9022,50.9022,50.8473,50.8748,80540.0
2020-06-25 10:10:00,55.59,55.69,55.58,55.69,94173.0,50.8839,50.9755,50.8748,50.9755,94173.0
2020-06-25 10:15:00,55.68,55.69,55.65,55.66,111934.0,50.9663,50.9755,50.9388,50.948,111934.0
2020-06-25 10:20:00,55.66,55.76,55.66,55.74,88697.0,50.948,51.0395,50.948,51.0212,88697.0
2020-06-25 10:25:00,55.73,55.81,55.72,55.77,97446.0,51.0121,51.0853,51.0029,51.0487,97446.0
2020-06-25 10:30:00,55.77,55.81,55.74,55.74,150628.0,51.0487,51.0853,51.0212,51.0212,150628.0
2020-06-25 10:35:00,55.74,55.77,55.73,55.73,66771.0,51.0212,51.0487,51.0121,51.0121,66771.0
2020-06-25 10:40:00,55.73,55.74,55.67,55.68,52752.0,51.0121,51.0212,50.9572,50.9663,52752.0
2020-06-25 10:45:00,55.69,55.73,55.63,55.65,96242.0,50.9755,51.0121,50.9205,50.9388,96242.0
2020-06-25 10:50:00,55.65,55.66,55.61,55.63,97722.0,50.9388,50.948,50.9022,50.9205,97722.0
2020-06-25 10:55:00,55.63,55.68,55.62,55.65,115702.0,50.9205,50.9663,50.9114,50.9388,115702.0
2020-06-25 11:00:00,55.64,55.65,55.58,55.63,95933.0,50.9297,50.9388,50.8748,50.9205,95933.0
2020-06-25 11:05:00,55.62,55.64,55.58,55.63,72664.0,50.9114,50.9297,50.8748,50.9205,72664.0
2020-06-25 11:10:00,55.62,55.69,55.6,55.68,89537.0,50.9114,50.9755,50.8931,50.9663,89537.0
2020-06-25 11:15:00,55.67,55.72,55.67,55.72,44900.0,50.9572,51.0029,50.9572,51.0029,44900.0
2020-06-25 11:20:00,55.73,55.73,55.7,55.72,32024.0,51.0121,51.0121,50.9846,51.0029,32024.0
2020-06-25 11:25:00,55.73,55.74,55.69,55.7,43201.0,51.0121,51.0212,50.9755,50.9846,43201.0
2020-06-25 11:30:00,55.71,55.72,55.58,55.59,181492.0,50.9938,51.0029,50.8748,50.8839,181492.0
2020-06-25 11:35:00,55.59,55.61,55.55,55.6,87691.0,50.8839,50.9022,50.8473,50.8931,87691.0
2020-06-25 11:40:00,55.6,55.63,55.57,55.62,154418.0,50.8931,50.9205,50.8656,50.9114,154418.0
2020-06-25 11:45:00,55.61,55.65,55.61,55.64,59433.0,50.9022,50.9388,50.9022,50.9297,59433.0
2020-06-25 11:50:00,55.64,55.67,55.64,55.66,47426.0,50.9297,50.9572,50.9297,50.948,47426.0
2020-06-25 11:55:00,55.67,55.7,55.67,55.68,46042.0,50.9572,50.9846,50.9572,50.9663,46042.0
2020-06-25 12:00:00,55.68,55.76,55.68,55.75,28818.0,50.9663,51.0395,50.9663,51.0304,28818.0
2020-06-25 12:05:00,55.75,55.77,55.75,55.75,25573.0,51.0304,51.0487,51.0304,51.0304,25573.0
2020-06-25 12:10:00,55.75,55.78,55.73,55.76,50193.0,51.0304,51.0578,51.0121,51.0395,50193.0
2020-06-25 12:15:00,55.78,55.8,55.77,55.79,55371.0,51.0578,51.0761,51.0487,51.067,55371.0
2020-06-25 12:20:00,55.8,55.83,55.79,55.81,21721.0,51.0761,51.1036,51.067,51.0853,21721.0
2020-06-25 12:25:00,55.81,55.81,55.78,55.78,20645.0,51.0853,51.0853,51.0578,51.0578,20645.0
2020-06-25 12:30:00,55.79,55.81,55.74,55.77,207734.0,51.067,51.0853,51.0212,51.0487,207734.0
2020-06-25 12:35:00,55.78,55.82,55.77,55.79,25537.0,51.0578,51.0945,51.0487,51.067,25537.0
2020-06-25 12:40:00,55.79,55.84,55.78,55.82,31052.0,51.067,51.1128,51.0578,51.0945,31052.0
2020-06-25 12:45:00,55.83,55.84,55.79,55.8,17132.0,51.1036,51.1128,51.067,51.0761,17132.0
2020-06-25 12:50:00,55.8,55.81,55.79,55.8,11983.0,51.0761,51.0853,51.067,51.0761,11983.0
2020-06-25 12:55:00,55.8,55.81,55.75,55.76,16620.0,51.0761,51.0853,51.0304,51.0395,16620.0
2020-06-25 13:00:00,55.76,55.76,55.7,55.71,39943.0,51.0395,51.0395,50.9846,50.9938,39943.0
2020-06-25 13:05:00,55.72,55.74,55.7,55.72,36259.0,51.0029,51.0212,50.9846,51.0029,36259.0
2020-06-25 13:10:00,55.72,55.73,55.7,55.73,11084.0,51.0029,51.0121,50.9846,51.0121,11084.0
2020-06-25 13:15:00,55.73,55.75,55.71,55.74,14270.0,51.0121,51.0304,50.9938,51.0212,14270.0
2020-06-25 13:20:00,55.74,55.75,55.71,55.72,14884.0,51.0212,51.0304,50.9938,51.0029,14884.0
2020-06-25 13:25:00,55.71,55.74,55.71,55.72,15090.0,50.9938,51.0212,50.9938,51.0029,15090.0
2020-06-25 13:30:00,55.72,55.73,55.66,55.69,23608.0,51.0029,51.0121,50.948,50.9755,23608.0
2020-06-25 13:35:00,55.69,55.75,55.69,55.73,14440.0,50.9755,51.0304,50.9755,51.0121,14440.0
2020-06-25 13:40:00,55.73,55.74,55.71,55.72,9128.0,51.0121,51.0212,50.9938,51.0029,9128.0
2020-06-25 13:45:00,55.72,55.75,55.72,55.73,15494.0,51.0029,51.0304,51.0029,51.0121,15494.0
2020-06-25 13:50:00,55.74,55.74,55.72,55.73,11228.0,51.0212,51.0212,51.0029,51.0121,11228.0
2020-06-25 13:55:00,55.73,55.73,55.7,55.71,11800.0,51.0121,51.0121,50.9846,50.9938,11800.0
2020-06-25 14:00:00,55.71,55.71,55.65,55.66,20863.0,50.9938,50.9938,50.9388,50.948,20863.0
2020-06-25 14:05:00,55.66,55.69,55.66,55.68,13383.0,50.948,50.9755,50.948,50.9663,13383.0
2020-06-25 14:10:00,55.68,55.69,55.66,55.69,13861.0,50.9663,50.9755,50.948,50.9755,13861.0
2020-06-25 14:15:00,55.69,55.7,55.67,55.68,29157.0,50.9755,50.9846,50.9572,50.9663,29157.0
2020-06-25 14:20:00,55.68,55.68,55.62,55.64,111249.0,50.9663,50.9663,50.9114,50.9297,111249.0
2020-06-25 14:25:00,55.64,55.65,55.62,55.64,58072.0,50.9297,50.9388,50.9114,50.9297,58072.0
2020-06-25 14:30:00,55.64,55.64,55.6,55.61,79237.0,50.9297,50.9297,50.8931,50.9022,79237.0
2020-06-25 14:35:00,55.62,55.62,55.58,55.61,63586.0,50.9114,50.9114,50.8748,50.9022,63586.0
2020-06-25 14:40:00,55.61,55.63,55.61,55.62,68215.0,50.9022,50.9205,50.9022,50.9114,68215.0
2020-06-25 14:45:00,55.63,55.64,55.6,55.63,46102.0,50.9205,50.9297,50.8931,50.9205,46102.0
2020-06-25 14:50:00,55.63,55.66,55.62,55.65,17791.0,50.9205,50.948,50.9114,50.9388,17791.0
2020-06-25 14:55:00,55.65,55.69,55.64,55.68,301173.0,50.9388,50.9755,50.9297,50.9663,301173.0
2020-06-25 15:00:00,55.68,55.73,55.65,55.72,157327.0,50.9663,51.0121,50.9388,51.0029,157327.0
2020-06-25 15:05:00,55.72,55.8,55.72,55.78,162818.0,51.0029,51.0761,51.0029,51.0578,162818.0
2020-06-25 15:10:00,55.78,55.78,55.75,55.76,64112.0,51.0578,51.0578,51.0304,51.0395,64112.0
2020-06-25 15:15:00,55.76,55.81,55.76,55.79,46286.0,51.0395,51.0853,51.0395,51.067,46286.0
2020-06-25 15:20:00,55.79,55.86,55.79,55.85,65131.0,51.067,51.1311,51.067,51.1219,65131.0
2020-06-25 15:25:00,55.84,55.89,55.84,55.89,30182.0,51.1128,51.1585,51.1128,51.1585,30182.0
2020-06-25 15:30:00,55.88,55.92,55.85,55.89,42010.0,51.1494,51.186,51.1219,51.1585,42010.0
2020-06-25 15:35:00,55.9,55.91,55.87,55.89,65623.0,51.1677,51.1768,51.1402,51.1585,65623.0
2020-06-25 15:40:00,55.89,55.89,55.85,55.86,68494.0,51.1585,51.1585,51.1219,51.1311,68494.0
2020-06-25 15:45:00,55.87,55.9,55.86,55.88,67548.0,51.1402,51.1677,51.1311,51.1494,67548.0
2020-06-25 15:50:00,55.89,56.01,55.88,56.01,250754.0,51.1585,51.2684,51.1494,51.2684,250754.0
2020-06-25 15:55:00,56.0,56.03,55.97,55.99,288669.0,51.2592,51.2867,51.2318,51.2501,288669.0
2020-06-26 09:30:00,55.89,55.93,55.82,55.85,76376.0,51.1585,51.1951,51.0945,51.1219,76376.0
2020-06-26 09:35:00,55.86,55.91,55.83,55.85,84030.0,51.1311,51.1768,51.1036,51.1219,84030.0
2020-06-26 09:40:00,55.85,55.86,55.74,55.74,135667.0,51.1219,51.1311,51.0212,51.0212,135667.0
2020-06-26 09:45:00,55.74,55.76,55.73,55.76,63801.0,51.0212,51.0395,51.0121,51.0395,63801.0
2020-06-26 09:50:00,55.74,55.78,55.71,55.78,198884.0,51.0212,51.0578,50.9938,51.0578,198884.0
2020-06-26 09:55:00,55.78,55.8,55.72,55.8,83944.0,51.0578,51.0761,51.0029,51.0761,83944.0
2020-06-26 10:00:00,55.79,55.79,55.7,55.7,88445.0,51.067,51.067,50.9846,50.9846,88445.0
2020-06-26 10:05:00,55.7,55.74,55.7,55.74,32000.0,50.9846,51.0212,50.9846,51.0212,32000.0
2020-06-26 10:10:00,55.74,55.74,55.67,55.68,82371.0,51.0212,51.0212,50.9572,50.9663,82371.0
2020-06-26 10:15:00,55.67,55.67,55.6,55.61,61212.0,50.9572,50.9572,50.8931,50.9022,61212.0
2020-06-26 10:20:00,55.62,55.62,55.54,55.58,39938.0,50.9114,50.9114,50.8382,50.8748,39938.0
2020-06-26 10:25:00,55.57,55.59,55.5,55.53,38275.0,50.8656,50.8839,50.8015,50.829,38275.0
2020-06-26 10:30:00,55.52,55.56,55.42,55.43,85113.0,50.8199,50.8565,50.7283,50.7375,85113.0
2020-06-26 10:35:00,55.42,55.46,55.39,55.41,102822.0,50.7283,50.7649,50.7009,50.7192,102822.0
2020-06-26 10:40:00,55.41,55.43,55.38,55.42,60211.0,50.7192,50.7375,50.6917,50.7283,60211.0
2020-06-26 10:45:00,55.42,55.45,55.39,55.39,45907.0,50.7283,50.7558,50.7009,50.7009,45907.0
2020-06-26 10:50:00,55.4,55.44,55.36,55.38,47028.0,50.71,50.7466,50.6734,50.6917,47028.0
2020-06-26 10:55:00,55.38,55.4,55.33,55.36,134400.0,50.6917,50.71,50.6459,50.6734,134400.0
2020-06-26 11:00:00,55.37,55.44,55.36,55.44,118787.0,50.6826,50.7466,50.6734,50.7466,118787.0
2020-06-26 11:05:00,55.44,55.48,55.42,55.46,45218.0,50.7466,50.7832,50.7283,50.7649,45218.0
2020-06-26 11:10:00,55.46,55.48,55.45,55.48,27776.0,50.7649,50.7832,50.7558,50.7832,27776.0
2020-06-26 11:15:00,55.48,55.49,55.44,55.47,421437.0,50.7832,50.7924,50.7466,50.7741,421437.0
2020-06-26 11:20:00,55.46,55.5,55.44,55.5,95660.0,50.7649,50.8015,50.7466,50.8015,95660.0
2020-06-26 11:25:00,55.49,55.5,55.46,55.48,42241.0,50.7924,50.8015,50.7649,50.7832,42241.0
2020-06-26 11:30:00,55.49,55.51,55.44,55.45,38412.0,50.7924,50.8107,50.7466,50.7558,38412.0
2020-06-26 11:35:00,55.46,55.51,55.45,55.51,17597.0,50.7649,50.8107,50.7558,50.8107,17597.0
2020-06-26 11:40:00,55.5,55.5,55.47,55.5,30788.0,50.8015,50.8015,50.7741,50.8015,30788.0
2020-06-26 11:45:00,55.5,55.54,55.47,55.53,76568.0,50.8015,50.8382,50.7741,50.829,76568.0
2020-06-26 11:50:00,55.53,55.54,55.5,55.5,23227.0,50.829,50.8382,50.8015,50.8015,23227.0
2020-06-26 11:55:00,55.51,55.57,55.5,55.55,176545.0,50.8107,50.8656,50.8015,50.8473,176545.0
2020-06-26 12:00:00,55.55,55.55,55.51,55.52,95050.0,50.8473,50.8473,50.8107,50.8199,95050.0
2020-06-26 12:05:00,55.52,55.52,55.49,55.5,28924.0,50.8199,50.8199,50.7924,50.8015,28924.0
2020-06-26 12:10:00,55.51,55.53,55.49,55.5,54921.0,50.8107,50.829,50.7924,50.8015,54921.0
2020-06-26 12:15:00,55.51,55.51,55.43,55.43,197615.0,50.8107,50.8107,50.7375,50.7375,197615.0
2020-06-26 12:20:00,55.43,55.5,55.39,55.5,68720.0,50.7375,50.8015,50.7009,50.8015,68720.0
2020-06-26 12:25:00,55.5,55.52,55.49,55.51,18094.0,50.8015,50.8199,50.7924,50.8107,18094.0
2020-06-26 12:30:00,55.51,55.52,55.48,55.5,25167.0,50.8107,50.8199,50.7832,50.8015,25167.0
2020-06-26 12:35:00,55.5,55.53,55.49,55.53,15223.0,50.8015,50.829,50.7924,50.829,15223.0
2020-06-26 12:40:00,55.52,55.52,55.48,55.49,13609.0,50.8199,50.8199,50.7832,50.7924,13609.0
2020-06-26 12:45:00,55.49,55.52,55.45,55.5,37626.0,50.7924,50.8199,50.7558,50.8015,37626.0
2020-06-26 12:50:00,55.5,55.52,55.49,55.52,19750.0,50.8015,50.8199,50.7924,50.8199,19750.0
2020-06-26 12:55:00,55.53,55.55,55.52,55.55,21189.0,50.829,50.8473,50.8199,50.8473,21189.0
2020-06-26 13:00:00,55.54,55.57,55.51,55.56,11409.0,50.8382,50.8656,50.8107,50.8565,11409.0
2020-06-26 13:05:00,55.56,55.59,55.55,55.58,38562.0,50.8565,50.8839,50.8473,50.8748,38562.0
2020-06-26 13:10:00,55.58,55.58,55.56,55.57,46034.0,50.8748,50.8748,50.8565,50.8656,46034.0
2020-06-26 13:15:00,55.57,55.59,55.57,55.58,16334.0,50.8656,50.8839,50.8656,50.8748,16334.0
2020-06-26 13:20:00,55.58,55.6,55.57,55.59,60160.0,50.8748,50.8931,50.8656,50.8839,60160.0
2020-06-26 13:25:00,55.58,55.6,55.57,55.59,32781.0,50.8748,50.8931,50.8656,50.8839,32781.0
2020-06-26 13:30:00,55.59,55.61,55.58,55.6,128171.0,50.8839,50.9022,50.8748,50.8931,128171.0
2020-06-26 13:35:00,55.6,55.63,55.57,55.6,52068.0,50.8931,50.9205,50.8656,50.8931,52068.0
2020-06-26 13:40:00,55.61,55.61,55.57,55.58,49185.0,50.9022,50.9022,50.8656,50.8748,49185.0
2020-06-26 13:45:00,55.57,55.58,55.56,55.57,56576.0,50.8656,50.8748,50.8565,50.8656,56576.0
2020-06-26 13:50:00,55.57,55.58,55.55,55.55,23384.0,50.8656,50.8748,50.8473,50.8473,23384.0
2020-06-26 13:55:00,55.55,55.56,55.54,55.54,24273.0,50.8473,50.8565,50.8382,50.8382,24273.0
2020-06-26 14:00:00,55.55,55.56,55.51,55.54,28641.0,50.8473,50.8565,50.8107,50.8382,28641.0
2020-06-26 14:05:00,55.54,55.55,55.52,55.53,16874.0,50.8382,50.8473,50.8199,50.829,16874.0
2020-06-26 14:10:00,55.53,55.56,55.5,55.52,30066.0,50.829,50.8565,50.8015,50.8199,30066.0
2020-06-26 14:15:00,55.51,55.52,55.49,55.5,18233.0,50.8107,50.8199,50.7924,50.8015,18233.0
2020-06-26 14:20:00,55.5,55.51,55.48,55.51,21620.0,50.8015,50.8107,50.7832,50.8107,21620.0
2020-06-26 14:25:00,55.5,55.51,55.46,55.48,29426.0,50.8015,50.8107,50.7649,50.7832,29426.0
2020-06-26 14:30:00,55.48,55.5,55.45,55.49,76727.0,50.7832,50.8015,50.7558,50.7924,76727.0
2020-06-26 14:35:00,55.49,55.49,55.43,55.44,62971.0,50.7924,50.7924,50.7375,50.7466,62971.0
2020-06-26 14:40:00,55.45,55.47,55.44,55.45,56797.0,50.7558,50.7741,50.7466,50.7558,56797.0
2020-06-26 14:45:00,55.44,55.45,55.42,55.45,131337.0,50.7466,50.7558,50.7283,50.7558,131337.0
2020-06-26 14:50:00,55.45,55.48,55.45,55.48,39588.0,50.7558,50.7832,50.7558,50.7832,39588.0
2020-06-26 14:55:00,55.47,55.47,55.44,55.46,24664.0,50.7741,50.7741,50.7466,50.7649,24664.0
2020-06-26 15:00:00,55.46,55.5,55.45,55.49,30497.0,50.7649,50.8015,50.7558,50.7924,30497.0
2020-06-26 15:05:00,55.48,55.49,55.45,55.46,16551.0,50.7832,50.7924,50.7558,50.7649,16551.0
2020-06-26 15:10:00,55.46,55.47,55.43,55.47,14167.0,50.7649,50.7741,50.7375,50.7741,14167.0
2020-06-26 15:15:00,55.47,55.48,55.45,55.45,18308.0,50.7741,50.7832,50.7558,50.7558,18308.0
2020-06-26 15:20:00,55.46,55.48,55.43,55.45,68934.0,50.7649,50.7832,50.7375,50.7558,68934.0
2020-06-26 15:25:00,55.45,55.5,55.42,55.49,162924.0,50.7558,50.8015,50.7283,50.7924,162924.0
2020-06-26 15:30:00,55.49,55.5,55.44,55.45,122073.0,50.7924,50.8015,50.7466,50.7558,122073.0
2020-06-26 15:35:00,55.45,55.45,55.4,55.41,144963.0,50.7558,50.7558,50.71,50.7192,144963.0
2020-06-26 15:40:00,55.41,55.52,55.39,55.52,165776.0,50.7192,50.8199,50.7009,50.8199,165776.0
2020-06-26 15:45:00,55.51,55.57,55.5,55.52,179792.0,50.8107,50.8656,50.8015,50.8199,179792.0
2020-06-26 15:50:00,55.52,55.52,55.47,55.47,203874.0,50.8199,50.8199,50.7741,50.7741,203874.0
2020-06-26 15:55:00,55.47,55.52,55.47,55.49,330018.0,50.7741,50.8199,50.7741,50.7924,330018.0
2020-06-29 09:30:00,55.31,55.31,55.12,55.12,100985.0,50.6276,50.6276,50.4537,50.4537,100985.0
2020-06-29 09:35:00,55.12,55.14,55.08,55.08,59799.0,50.4537,50.472,50.4171,50.4171,59799.0
2020-06-29 09:40:00,55.08,55.09,55.05,55.07,71307.0,50.4171,50.4263,50.3896,50.4079,71307.0
2020-06-29 09:45:00,55.07,55.09,55.01,55.08,204103.0,50.4079,50.4263,50.353,50.4171,204103.0
2020-06-29 09:50:00,55.08,55.15,55.03,55.15,707842.0,50.4171,50.4812,50.3713,50.4812,707842.0
2020-06-29 09:55:00,55.15,55.18,55.13,55.15,44092.0,50.4812,50.5086,50.4629,50.4812,44092.0
2020-06-29 10:00:00,55.14,55.18,55.12,55.13,135444.0,50.472,50.5086,50.4537,50.4629,135444.0
2020-06-29 10:05:00,55.14,55.17,55.09,55.16,105098.0,50.472,50.4995,50.4263,50.4903,105098.0
2020-06-29 10:10:00,55.16,55.28,55.13,55.27,87393.0,50.4903,50.6002,50.4629,50.591,87393.0
2020-06-29 10:15:00,55.27,55.35,55.27,55.33,71156.0,50.591,50.6642,50.591,50.6459,71156.0
2020-06-29 10:20:00,55.33,55.35,55.31,55.35,20365.0,50.6459,50.6642,50.6276,50.6642,20365.0
2020-06-29 10:25:00,55.34,55.39,55.34,55.36,30511.0,50.6551,50.7009,50.6551,50.6734,30511.0
2020-06-29 10:30:00,55.35,55.39,55.35,55.36,137237.0,50.6642,50.7009,50.6642,50.6734,137237.0
2020-06-29 10:35:00,55.36,55.46,55.35,55.44,85672.0,50.6734,50.7649,50.6642,50.7466,85672.0
2020-06-29 10:40:00,55.44,55.49,55.41,55.43,25655.0,50.7466,50.7924,50.7192,50.7375,25655.0
2020-06-29 10:45:00,55.44,55.46,55.42,55.45,37460.0,50.7466,50.7649,50.7283,50.7558,37460.0
2020-06-29 10:50:00,55.45,55.5,55.39,55.41,58787.0,50.7558,50.8015,50.7009,50.7192,58787.0
2020-06-29 10:55:00,55.41,55.45,55.39,55.41,10232.0,50.7192,50.7558,50.7009,50.7192,10232.0
2020-06-29 11:00:00,55.41,55.45,55.41,55.44,24939.0,50.7192,50.7558,50.7192,50.7466,24939.0
2020-06-29 11:05:00,55.44,55.44,55.38,55.4,76233.0,50.7466,50.7466,50.6917,50.71,76233.0
2020-06-29 11:10:00,55.4,55.4,55.36,55.37,15432.0,50.71,50.71,50.6734,50.6826,15432.0
2020-06-29 11:15:00,55.37,55.41,55.36,55.4,239341.0,50.6826,50.7192,50.6734,50.71,239341.0
2020-06-29 11:20:00,55.4,55.42,55.37,55.41,134770.0,50.71,50.7283,50.6826,50.7192,134770.0
2020-06-29 11:25:00,55.42,55.47,55.42,55.46,41536.0,50.7283,50.7741,50.7283,50.7649,41536.0
2020-06-29 11:30:00,55.46,55.48,55.43,55.44,35632.0,50.7649,50.7832,50.7375,50.7466,35632.0
2020-06-29 11:35:00,55.44,55.46,55.42,55.43,30336.0,50.7466,50.7649,50.7283,50.7375,30336.0
2020-06-29 11:40:00,55.44,55.46,55.42,55.44,16108.0,50.7466,50.7649,50.7283,50.7466,16108.0
2020-06-29 11:45:00,55.43,55.46,55.42,55.46,16224.0,50.7375,50.7649,50.7283,50.7649,16224.0
2020-06-29 11:50:00,55.46,55.46,55.43,55.44,35003.0,50.7649,50.7649,50.7375,50.7466,35003.0
2020-06-29 11:55:00,55.44,55.44,55.41,55.42,30765.0,50.7466,50.7466,50.7192,50.7283,30765.0
2020-06-29 12:00:00,55.43,55.46,55.41,55.44,16826.0,50.7375,50.7649,50.7192,50.7466,16826.0
2020-06-29 12:05:00,55.45,55.45,55.42,55.43,7313.0,50.7558,50.7558,50.7283,50.7375,7313.0
2020-06-29 12:10:00,55.43,55.44,55.43,55.44,8042.0,50.7375,50.7466,50.7375,50.7466,8042.0
2020-06-29 12:15:00,55.44,55.49,55.43,55.48,21591.0,50.7466,50.7924,50.7375,50.7832,21591.0
2020-06-29 12:20:00,55.49,55.5,55.47,55.48,62391.0,50.7924,50.8015,50.7741,50.7832,62391.0
2020-06-29 12:25:00,55.48,55.49,55.46,55.48,20769.0,50.7832,50.7924,50.7649,50.7832,20769.0
2020-06-29 12:30:00,55.48,55.48,55.46,55.47,10496.0,50.7832,50.7832,50.7649,50.7741,10496.0
2020-06-29 12:35:00,55.47,55.5,55.47,55.48,19739.0,50.7741,50.8015,50.7741,50.7832,19739.0
2020-06-29 12:40:00,55.48,55.49,55.46,55.46,18584.0,50.7832,50.7924,50.7649,50.7649,18584.0
2020-06-29 12:45:00,55.46,55.47,55.45,55.47,7482.0,50.7649,50.7741,50.7558,50.7741,7482.0
2020-06-29 12:50:00,55.48,55.48,55.45,55.45,8557.0,50.7832,50.7832,50.7558,50.7558,8557.0
2020-06-29 12:55:00,55.45,55.45,55.41,55.41,15165.0,50.7558,50.7558,50.7192,50.7192,15165.0
2020-06-29 13:00:00,55.41,55.42,55.39,55.39,21067.0,50.7192,50.7283,50.7009,50.7009,21067.0
2020-06-29 13:05:00,55.39,55.39,55.36,55.37,2110.0,50.7009,50.7009,50.6734,50.6826,2110.0
2020-06-29 13:10:00,55.37,55.4,55.36,55.4,11252.0,50.6826,50.71,50.6734,50.71,11252.0
2020-06-29 13:15:00,55.39,55.42,55.39,55.4,21588.0,50.7009,50.7283,50.7009,50.71,21588.0
2020-06-29 13:20:00,55.4,55.43,55.4,55.43,2300.0,50.71,50.7375,50.71,50.7375,2300.0
2020-06-29 13:25:00,55.44,55.46,55.43,55.46,11700.0,50.7466,50.7649,50.7375,50.7649,11700.0
2020-06-29 13:30:00,55.46,55.48,55.45,55.47,34371.0,50.7649,50.7832,50.7558,50.7741,34371.0
2020-06-29 13:35:00,55.46,55.5,55.45,55.49,29138.0,50.7649,50.8015,50.7558,50.7924,29138.0
2020-06-29 13:40:00,55.48,55.49,55.44,55.45,11593.0,50.7832,50.7924,50.7466,50.7558,11593.0
2020-06-29 13:45:00,55.45,55.45,55.42,55.43,49928.0,50.7558,50.7558,50.7283,50.7375,49928.0
2020-06-29 13:50:00,55.44,55.45,55.42,55.42,20494.0,50.7466,50.7558,50.7283,50.7283,20494.0
2020-06-29 13:55:00,55.43,55.43,55.41,55.41,3766.0,50.7375,50.7375,50.7192,50.7192,3766.0
2020-06-29 14:00:00,55.42,55.44,55.41,55.42,18667.0,50.7283,50.7466,50.7192,50.7283,18667.0
2020-06-29 14:05:00,55.41,55.41,55.38,55.39,54688.0,50.7192,50.7192,50.6917,50.7009,54688.0
2020-06-29 14:10:00,55.4,55.42,55.39,55.42,4483.0,50.71,50.7283,50.7009,50.7283,4483.0
2020-06-29 14:15:00,55.42,55.43,55.42,55.42,70189.0,50.7283,50.7375,50.7283,50.7283,70189.0
2020-06-29 14:20:00,55.41,55.42,55.39,55.4,31329.0,50.7192,50.7283,50.7009,50.71,31329.0
2020-06-29 14:25:00,55.4,55.41,55.38,55.39,28991.0,50.71,50.7192,50.6917,50.7009,28991.0
2020-06-29 14:30:00,55.39,55.41,55.38,55.39,22836.0,50.7009,50.7192,50.6917,50.7009,22836.0
2020-06-29 14:35:00,55.39,55.4,55.37,55.39,10918.0,50.7009,50.71,50.6826,50.7009,10918.0
2020-06-29 14:40:00,55.38,55.4,55.37,55.4,24890.0,50.6917,50.71,50.6826,50.71,24890.0
2020-06-29 14:45:00,55.39,55.4,55.36,55.39,94262.0,50.7009,50.71,50.6734,50.7009,94262.0
2020-06-29 14:50:00,55.39,55.42,55.37,55.41,85095.0,50.7009,50.7283,50.6826,50.7192,85095.0
2020-06-29 14:55:00,55.4,55.43,55.39,55.41,36890.0,50.71,50.7375,50.7009,50.7192,36890.0
2020-06-29 15:00:00,55.41,55.42,55.35,55.35,122531.0,50.7192,50.7283,50.6642,50.6642,122531.0
2020-06-29 15:05:00,55.36,55.37,55.35,55.36,23287.0,50.6734,50.6826,50.6642,50.6734,23287.0
2020-06-29 15:10:00,55.36,55.37,55.34,55.37,15632.0,50.6734,50.6826,50.6551,50.6826,15632.0
2020-06-29 15:15:00,55.38,55.4,55.37,55.39,35044.0,50.6917,50.71,50.6826,50.7009,35044.0
2020-06-29 15:20:00,55.4,55.42,55.39,55.41,14870.0,50.71,50.7283,50.7009,50.7192,14870.0
2020-06-29 15:25:00,55.41,55.45,55.41,55.44,22125.0,50.7192,50.7558,50.7192,50.7466,22125.0
2020-06-29 15:30:00,55.44,55.46,55.43,55.46,18909.0,50.7466,50.7649,50.7375,50.7649,18909.0
2020-06-29 15:35:00,55.45,55.46,55.43,55.44,47879.0,50.7558,50.7649,50.7375,50.7466,47879.0
2020-06-29 15:40:00,55.44,55.44,55.38,55.39,84536.0,50.7466,50.7466,50.6917,50.7009,84536.0
2020-06-29 15:45:00,55.39,55.4,55.34,55.35,30816.0,50.7009,50.71,50.6551,50.6642,30816.0
2020-06-29 15:50:00,55.35,55.41,55.34,55.41,53252.0,50.6642,50.7192,50.6551,50.7192,53252.0
2020-06-29 15:55:00,55.42,55.49,55.41,55.48,85201.0,50.7283,50.7924,50.7192,50.7832,85201.0
2020-06-30 09:30:00,54.98,55.03,54.95,55.01,64158.0,50.3256,50.3713,50.2981,50.353,64158.0
2020-06-30 09:35:00,55.02,55.09,55.01,55.07,118776.0,50.3622,50.4263,50.353,50.4079,118776.0
2020-06-30 09:40:00,55.06,55.06,54.99,55.02,103588.0,50.3988,50.3988,50.3347,50.3622,103588.0
2020-06-30 09:45:00,55.02,55.06,54.98,54.98,37280.0,50.3622,50.3988,50.3256,50.3256,37280.0
2020-06-30 09:50:00,54.99,55.01,54.95,55.01,28875.0,50.3347,50.353,50.2981,50.353,28875.0
2020-06-30 09:55:00,55.0,55.02,54.95,54.96,24335.0,50.3439,50.3622,50.2981,50.3073,24335.0
2020-06-30 10:00:00,54.97,55.03,54.96,55.0,96029.0,50.3164,50.3713,50.3073,50.3439,96029.0
2020-06-30 10:05:00,55.01,55.05,54.98,55.05,73398.0,50.353,50.3896,50.3256,50.3896,73398.0
2020-06-30 10:10:00,55.04,55.04,55.02,55.03,17797.0,50.3805,50.3805,50.3622,50.3713,17797.0
2020-06-30 10:15:00,55.03,55.04,54.98,54.98,12117.0,50.3713,50.3805,50.3256,50.3256,12117.0
2020-06-30 10:20:00,55.01,55.07,54.99,55.05,91226.0,50.353,50.4079,50.3347,50.3896,91226.0
2020-06-30 10:25:00,55.05,55.09,55.02,55.06,236319.0,50.3896,50.4263,50.3622,50.3988,236319.0
2020-06-30 10:30:00,55.06,55.07,55.04,55.05,163694.0,50.3988,50.4079,50.3805,50.3896,163694.0
2020-06-30 10:35:00,55.04,55.06,55.01,55.02,50362.0,50.3805,50.3988,50.353,50.3622,50362.0
2020-06-30 10:40:00,55.02,55.09,55.02,55.09,45707.0,50.3622,50.4263,50.3622,50.4263,45707.0
2020-06-30 10:45:00,55.09,55.12,55.08,55.08,91450.0,50.4263,50.4537,50.4171,50.4171,91450.0
2020-06-30 10:50:00,55.08,55.22,55.08,55.17,201940.0,50.4171,50.5453,50.4171,50.4995,201940.0
2020-06-30 10:55:00,55.18,55.19,55.12,55.13,168869.0,50.5086,50.5178,50.4537,50.4629,168869.0
2020-06-30 11:00:00,55.13,55.16,55.1,55.16,93492.0,50.4629,50.4903,50.4354,50.4903,93492.0
2020-06-30 11:05:00,55.17,55.2,55.15,55.17,56750.0,50.4995,50.5269,50.4812,50.4995,56750.0
2020-06-30 11:10:00,55.18,55.18,55.12,55.16,72666.0,50.5086,50.5086,50.4537,50.4903,72666.0
2020-06-30 11:15:00,55.16,55.25,55.15,55.24,126829.0,50.4903,50.5727,50.4812,50.5636,126829.0
2020-06-30 11:20:00,55.24,55.28,55.22,55.26,27018.0,50.5636,50.6002,50.5453,50.5819,27018.0
2020-06-30 11:25:00,55.27,55.28,55.24,55.24,18400.0,50.591,50.6002,50.5636,50.5636,18400.0
2020-06-30 11:30:00,55.24,55.26,55.22,55.24,956545.0,50.5636,50.5819,50.5453,50.5636,956545.0
2020-06-30 11:35:00,55.25,55.26,55.23,55.24,81989.0,50.5727,50.5819,50.5544,50.5636,81989.0
2020-06-30 11:40:00,55.24,55.24,55.2,55.21,41159.0,50.5636,50.5636,50.5269,50.5361,41159.0
2020-06-30 11:45:00,55.22,55.22,55.19,55.21,15685.0,50.5453,50.5453,50.5178,50.5361,15685.0
2020-06-30 11:50:00,55.21,55.22,55.2,55.22,26566.0,50.5361,50.5453,50.5269,50.5453,26566.0
2020-06-30 11:55:00,55.23,55.23,55.2,55.22,42408.0,50.5544,50.5544,50.5269,50.5453,42408.0
2020-06-30 12:00:00,55.22,55.22,55.19,55.21,23628.0,50.5453,50.5453,50.5178,50.5361,23628.0
2020-06-30 12:05:00,55.21,55.26,55.21,55.25,99467.0,50.5361,50.5819,50.5361,50.5727,99467.0
2020-06-30 12:10:00,55.25,55.29,55.24,55.25,91507.0,50.5727,50.6093,50.5636,50.5727,91507.0
2020-06-30 12:15:00,55.25,55.28,55.25,55.26,199740.0,50.5727,50.6002,50.5727,50.5819,199740.0
2020-06-30 12:20:00,55.25,55.25,55.23,55.23,73803.0,50.5727,50.5727,50.5544,50.5544,73803.0
2020-06-30 12:25:00,55.23,55.24,55.21,55.22,123951.0,50.5544,50.5636,50.5361,50.5453,123951.0
2020-06-30 12:30:00,55.2,55.22,55.15,55.16,174767.0,50.5269,50.5453,50.4812,50.4903,174767.0
2020-06-30 12:35:00,55.16,55.19,55.16,55.17,47518.0,50.4903,50.5178,50.4903,50.4995,47518.0
2020-06-30 12:40:00,55.17,55.17,55.11,55.15,161801.0,50.4995,50.4995,50.4446,50.4812,161801.0
2020-06-30 12:45:00,55.15,55.15,55.11,55.11,247961.0,50.4812,50.4812,50.4446,50.4446,247961.0
2020-06-30 12:50:00,55.11,55.12,55.08,55.09,99061.0,50.4446,50.4537,50.4171,50.4263,99061.0
2020-06-30 12:55:00,55.09,55.1,55.06,55.07,52484.0,50.4263,50.4354,50.3988,50.4079,52484.0
2020-06-30 13:00:00,55.07,55.08,55.06,55.07,9076.0,50.4079,50.4171,50.3988,50.4079,9076.0
2020-06-30 13:05:00,55.07,55.07,55.04,55.07,67694.0,50.4079,50.4079,50.3805,50.4079,67694.0
2020-06-30 13:10:00,55.06,55.07,55.05,55.06,18799.0,50.3988,50.4079,50.3896,50.3988,18799.0
2020-06-30 13:15:00,55.06,55.07,55.04,55.06,39480.0,50.3988,50.4079,50.3805,50.3988,39480.0
2020-06-30 13:20:00,55.05,55.07,55.05,55.05,65397.0,50.3896,50.4079,50.3896,50.3896,65397.0
2020-06-30 13:25:00,55.05,55.08,55.05,55.08,8390.0,50.3896,50.4171,50.3896,50.4171,8390.0
2020-06-30 13:30:00,55.07,55.07,55.04,55.05,13680.0,50.4079,50.4079,50.3805,50.3896,13680.0
2020-06-30 13:35:00,55.05,55.05,55.03,55.04,23794.0,50.3896,50.3896,50.3713,50.3805,23794.0
2020-06-30 13:40:00,55.04,55.04,55.0,55.0,81468.0,50.3805,50.3805,50.3439,50.3439,81468.0
2020-06-30 13:45:00,55.0,55.02,54.99,55.01,57900.0,50.3439,50.3622,50.3347,50.353,57900.0
2020-06-30 13:50:00,55.0,55.03,55.0,55.03,28955.0,50.3439,50.3713,50.3439,50.3713,28955.0
2020-06-30 13:55:00,55.03,55.04,55.02,55.02,12975.0,50.3713,50.3805,50.3622,50.3622,12975.0
2020-06-30 14:00:00,55.02,55.02,54.98,55.0,35397.0,50.3622,50.3622,50.3256,50.3439,35397.0
2020-06-30 14:05:00,55.0,55.0,54.98,54.99,38622.0,50.3439,50.3439,50.3256,50.3347,38622.0
2020-06-30 14:10:00,54.99,55.0,54.97,54.97,23054.0,50.3347,50.3439,50.3164,50.3164,23054.0
2020-06-30 14:15:00,54.96,54.98,54.94,54.96,57272.0,50.3073,50.3256,50.289,50.3073,57272.0
2020-06-30 14:20:00,54.95,54.97,54.95,54.97,92815.0,50.2981,50.3164,50.2981,50.3164,92815.0
2020-06-30 14:25:00,54.96,54.99,54.95,54.98,33327.0,50.3073,50.3347,50.2981,50.3256,33327.0
2020-06-30 14:30:00,54.98,54.98,54.95,54.96,10776.0,50.3256,50.3256,50.2981,50.3073,10776.0
2020-06-30 14:35:00,54.96,54.99,54.95,54.98,21675.0,50.3073,50.3347,50.2981,50.3256,21675.0
2020-06-30 14:40:00,54.98,55.0,54.97,55.0,24004.0,50.3256,50.3439,50.3164,50.3439,24004.0
2020-06-30 14:45:00,54.99,54.99,54.97,54.98,18941.0,50.3347,50.3347,50.3164,50.3256,18941.0
2020-06-30 14:50:00,54.98,54.98,54.96,54.97,9411.0,50.3256,50.3256,50.3073,50.3164,9411.0
2020-06-30 14:55:00,54.97,54.98,54.95,54.96,41078.0,50.3164,50.3256,50.2981,50.3073,41078.0
2020-06-30 15:00:00,54.96,54.97,54.91,54.92,37274.0,50.3073,50.3164,50.2615,50.2706,37274.0
2020-06-30 15:05:00,54.91,54.92,54.88,54.89,38087.0,50.2615,50.2706,50.234,50.2432,38087.0
2020-06-30 15:10:00,54.89,54.92,54.89,54.91,42583.0,50.2432,50.2706,50.2432,50.2615,42583.0
2020-06-30 15:15:00,54.91,54.91,54.88,54.91,21548.0,50.2615,50.2615,50.234,50.2615,21548.0
2020-06-30 15:20:00,54.9,54.93,54.9,54.92,54504.0,50.2523,50.2798,50.2523,50.2706,54504.0
2020-06-30 15:25:00,54.92,54.94,54.91,54.94,34827.0,50.2706,50.289,50.2615,50.289,34827.0
2020-06-30 15:30:00,54.94,55.0,54.91,55.0,84103.0,50.289,50.3439,50.2615,50.3439,84103.0
2020-06-30 15:35:00,55.0,55.01,54.99,54.99,14206.0,50.3439,50.353,50.3347,50.3347,14206.0
2020-06-30 15:40:00,55.0,55.02,54.99,55.01,91614.0,50.3439,50.3622,50.3347,50.353,91614.0
2020-06-30 15:45:00,55.01,55.03,54.97,54.99,244978.0,50.353,50.3713,50.3164,50.3347,244978.0
2020-06-30 15:50:00,54.99,55.08,54.98,55.08,474476.0,50.3347,50.4171,50.3256,50.4171,474476.0
2020-06-30 15:55:00,55.07,55.08,54.88,54.89,958314.0,50.4079,50.4171,50.234,50.2432,958314.0
2020-07-01 09:30:00,54.66,54.73,54.63,54.72,71223.0,50.0327,50.0967,50.0052,50.0876,71223.0
2020-07-01 09:35:00,54.73,54.76,54.68,54.7,122454.0,50.0967,50.1242,50.051,50.0693,122454.0
2020-07-01 09:40:00,54.7,54.75,54.7,54.73,106453.0,50.0693,50.115,50.0693,50.0967,106453.0
2020-07-01 09:45:00,54.74,54.75,54.67,54.69,97059.0,50.1059,50.115,50.0418,50.0601,97059.0
2020-07-01 09:50:00,54.68,54.72,54.61,54.64,142678.0,50.051,50.0876,49.9869,50.0144,142678.0
2020-07-01 09:55:00,54.64,54.69,54.64,54.69,51440.0,50.0144,50.0601,50.0144,50.0601,51440.0
2020-07-01 10:00:00,54.69,54.82,54.69,54.74,106749.0,50.0601,50.1791,50.0601,50.1059,106749.0
2020-07-01 10:05:00,54.75,54.83,54.73,54.81,123817.0,50.115,50.1883,50.0967,50.17,123817.0
2020-07-01 10:10:00,54.81,54.87,54.81,54.86,208142.0,50.17,50.2249,50.17,50.2157,208142.0
2020-07-01 10:15:00,54.87,54.88,54.83,54.84,79484.0,50.2249,50.234,50.1883,50.1974,79484.0
2020-07-01 10:20:00,54.84,54.86,54.81,54.82,38815.0,50.1974,50.2157,50.17,50.1791,38815.0
2020-07-01 10:25:00,54.83,54.86,54.82,54.85,57954.0,50.1883,50.2157,50.1791,50.2066,57954.0
2020-07-01 10:30:00,54.86,54.89,54.78,54.78,153785.0,50.2157,50.2432,50.1425,50.1425,153785.0
2020-07-01 10:35:00,54.78,54.78,54.73,54.77,209238.0,50.1425,50.1425,50.0967,50.1333,209238.0
2020-07-01 10:40:00,54.77,54.78,54.72,54.72,120173.0,50.1333,50.1425,50.0876,50.0876,120173.0
2020-07-01 10:45:00,54.72,54.73,54.67,54.68,96646.0,50.0876,50.0967,50.0418,50.051,96646.0
2020-07-01 10:50:00,54.67,54.68,54.65,54.67,166859.0,50.0418,50.051,50.0235,50.0418,166859.0
2020-07-01 10:55:00,54.66,54.71,54.64,54.71,91874.0,50.0327,50.0784,50.0144,50.0784,91874.0
2020-07-01 11:00:00,54.72,54.72,54.69,54.7,121482.0,50.0876,50.0876,50.0601,50.0693,121482.0
2020-07-01 11:05:00,54.71,54.75,54.71,54.74,40097.0,50.0784,50.115,50.0784,50.1059,40097.0
2020-07-01 11:10:00,54.74,54.74,54.65,54.71,59558.0,50.1059,50.1059,50.0235,50.0784,59558.0
2020-07-01 11:15:00,54.71,54.75,54.66,54.67,81478.0,50.0784,50.115,50.0327,50.0418,81478.0
2020-07-01 11:20:00,54.67,54.67,54.63,54.63,82502.0,50.0418,50.0418,50.0052,50.0052,82502.0
2020-07-01 11:25:00,54.63,54.64,54.57,54.58,161336.0,50.0052,50.0144,49.9503,49.9594,161336.0
2020-07-01 11:30:00,54.58,54.63,54.58,54.62,138675.0,49.9594,50.0052,49.9594,49.996,138675.0
2020-07-01 11:35:00,54.62,54.64,54.59,54.63,48316.0,49.996,50.0144,49.9686,50.0052,48316.0
2020-07-01 11:40:00,54.63,54.66,54.63,54.66,27155.0,50.0052,50.0327,50.0052,50.0327,27155.0
2020-07-01 11:45:00,54.65,54.7,54.65,54.7,35595.0,50.0235,50.0693,50.0235,50.0693,35595.0
2020-07-01 11:50:00,54.69,54.69,54.67,54.67,99489.0,50.0601,50.0601,50.0418,50.0418,99489.0
2020-07-01 11:55:00,54.68,54.69,54.65,54.66,133999.0,50.051,50.0601,50.0235,50.0327,133999.0
2020-07-01 12:00:00,54.66,54.67,54.64,54.66,11664.0,50.0327,50.0418,50.0144,50.0327,11664.0
2020-07-01 12:05:00,54.65,54.68,54.65,54.67,15900.0,50.0235,50.051,50.0235,50.0418,15900.0
2020-07-01 12:10:00,54.66,54.68,54.65,54.68,9607.0,50.0327,50.051,50.0235,50.051,9607.0
2020-07-01 12:15:00,54.68,54.73,54.68,54.73,40792.0,50.051,50.0967,50.051,50.0967,40792.0
2020-07-01 12:20:00,54.73,54.76,54.72,54.75,13878.0,50.0967,50.1242,50.0876,50.115,13878.0
2020-07-01 12:25:00,54.76,54.78,54.75,54.76,32013.0,50.1242,50.1425,50.115,50.1242,32013.0
2020-07-01 12:30:00,54.76,54.78,54.76,54.77,5810.0,50.1242,50.1425,50.1242,50.1333,5810.0
2020-07-01 12:35:00,54.77,54.8,54.77,54.8,45572.0,50.1333,50.1608,50.1333,50.1608,45572.0
2020-07-01 12:40:00,54.8,54.8,54.79,54.79,58909.0,50.1608,50.1608,50.1517,50.1517,58909.0
2020-07-01 12:45:00,54.8,54.8,54.69,54.79,193332.0,50.1608,50.1608,50.0601,50.1517,193332.0
2020-07-01 12:50:00,54.78,54.79,54.76,54.77,20204.0,50.1425,50.1517,50.1242,50.1333,20204.0
2020-07-01 12:55:00,54.77,54.8,54.76,54.8,19171.0,50.1333,50.1608,50.1242,50.1608,19171.0
2020-07-01 13:00:00,54.8,54.81,54.76,54.77,31543.0,50.1608,50.17,50.1242,50.1333,31543.0
2020-07-01 13:05:00,54.77,54.77,54.75,54.76,16700.0,50.1333,50.1333,50.115,50.1242,16700.0
2020-07-01 13:10:00,54.75,54.76,54.73,54.76,9170.0,50.115,50.1242,50.0967,50.1242,9170.0
2020-07-01 13:15:00,54.75,54.76,54.73,54.73,12630.0,50.115,50.1242,50.0967,50.0967,12630.0
2020-07-01 13:20:00,54.73,54.78,54.73,54.78,34761.0,50.0967,50.1425,50.0967,50.1425,34761.0
2020-07-01 13:25:00,54.78,54.79,54.77,54.78,41592.0,50.1425,50.1517,50.1333,50.1425,41592.0
2020-07-01 13:30:00,54.78,54.78,54.76,54.77,6769.0,50.1425,50.1425,50.1242,50.1333,6769.0
2020-07-01 13:35:00,54.77,54.79,54.76,54.79,17135.0,50.1333,50.1517,50.1242,50.1517,17135.0
2020-07-01 13:40:00,54.78,54.8,54.75,54.75,67639.0,50.1425,50.1608,50.115,50.115,67639.0
2020-07-01 13:45:00,54.75,54.77,54.74,54.74,11525.0,50.115,50.1333,50.1059,50.1059,11525.0
2020-07-01 13:50:00,54.74,54.76,54.73,54.75,54680.0,50.1059,50.1242,50.0967,50.115,54680.0
2020-07-01 13:55:00,54.75,54.75,54.71,54.74,182569.0,50.115,50.115,50.0784,50.1059,182569.0
2020-07-01 14:00:00,54.74,54.78,54.73,54.77,78371.0,50.1059,50.1425,50.0967,50.1333,78371.0
2020-07-01 14:05:00,54.77,54.78,54.74,54.77,66785.0,50.1333,50.1425,50.1059,50.1333,66785.0
2020-07-01 14:10:00,54.78,54.78,54.75,54.77,58062.0,50.1425,50.1425,50.115,50.1333,58062.0
2020-07-01 14:15:00,54.77,54.78,54.74,54.76,19228.0,50.1333,50.1425,50.1059,50.1242,19228.0
2020-07-01 14:20:00,54.77,54.78,54.74,54.75,19467.0,50.1333,50.1425,50.1059,50.115,19467.0
2020-07-01 14:25:00,54.75,54.76,54.74,54.75,9387.0,50.115,50.1242,50.1059,50.115,9387.0
2020-07-01 14:30:00,54.75,54.77,54.72,54.73,95361.0,50.115,50.1333,50.0876,50.0967,95361.0
2020-07-01 14:35:00,54.73,54.73,54.71,54.72,24454.0,50.0967,50.0967,50.0784,50.0876,24454.0
2020-07-01 14:40:00,54.72,54.75,54.71,54.73,40668.0,50.0876,50.115,50.0784,50.0967,40668.0
2020-07-01 14:45:00,54.73,54.74,54.72,54.73,16197.0,50.0967,50.1059,50.0876,50.0967,16197.0
2020-07-01 14:50:00,54.73,54.75,54.73,54.75,16158.0,50.0967,50.115,50.0967,50.115,16158.0
2020-07-01 14:55:00,54.75,54.79,54.74,54.76,38379.0,50.115,50.1517,50.1059,50.1242,38379.0
2020-07-01 15:00:00,54.76,54.8,54.75,54.79,17681.0,50.1242,50.1608,50.115,50.1517,17681.0
2020-07-01 15:05:00,54.8,54.81,54.78,54.8,20031.0,50.1608,50.17,50.1425,50.1608,20031.0
2020-07-01 15:10:00,54.81,54.81,54.79,54.8,18095.0,50.17,50.17,50.1517,50.1608,18095.0
2020-07-01 15:15:00,54.8,54.81,54.78,54.79,75203.0,50.1608,50.17,50.1425,50.1517,75203.0
2020-07-01 15:20:00,54.79,54.8,54.78,54.79,28734.0,50.1517,50.1608,50.1425,50.1517,28734.0
2020-07-01 15:25:00,54.8,54.81,54.78,54.79,84408.0,50.1608,50.17,50.1425,50.1517,84408.0
2020-07-01 15:30:00,54.79,54.82,54.77,54.82,82046.0,50.1517,50.1791,50.1333,50.1791,82046.0
2020-07-01 15:35:00,54.82,54.85,54.81,54.85,36188.0,50.1791,50.2066,50.17,50.2066,36188.0
2020-07-01 15:40:00,54.85,54.86,54.84,54.85,46306.0,50.2066,50.2157,50.1974,50.2066,46306.0
2020-07-01 15:45:00,54.84,54.9,54.83,54.9,83857.0,50.1974,50.2523,50.1883,50.2523,83857.0
2020-07-01 15:50:00,54.89,54.9,54.84,54.86,121472.0,50.2432,50.2523,50.1974,50.2157,121472.0
2020-07-01 15:55:00,54.85,54.86,54.78,54.8,426213.0,50.2066,50.2157,50.1425,50.1608,426213.0
2020-07-02 09:30:00,55.28,55.41,55.28,55.4,85104.0,50.6002,50.7192,50.6002,50.71,85104.0
2020-07-02 09:35:00,55.4,55.42,55.38,55.41,82056.0,50.71,50.7283,50.6917,50.7192,82056.0
2020-07-02 09:40:00,55.41,55.42,55.4,55.41,63387.0,50.7192,50.7283,50.71,50.7192,63387.0
2020-07-02 09:45:00,55.41,55.45,55.4,55.42,79031.0,50.7192,50.7558,50.71,50.7283,79031.0
2020-07-02 09:50:00,55.43,55.45,55.42,55.44,22846.0,50.7375,50.7558,50.7283,50.7466,22846.0
2020-07-02 09:55:00,55.44,55.48,55.43,55.47,36978.0,50.7466,50.7832,50.7375,50.7741,36978.0
2020-07-02 10:00:00,55.47,55.5,55.45,55.48,98490.0,50.7741,50.8015,50.7558,50.7832,98490.0
2020-07-02 10:05:00,55.48,55.52,55.47,55.48,45538.0,50.7832,50.8199,50.7741,50.7832,45538.0
2020-07-02 10:10:00,55.5,55.5,55.41,55.41,50016.0,50.8015,50.8015,50.7192,50.7192,50016.0
2020-07-02 10:15:00,55.42,55.44,55.4,55.41,127320.0,50.7283,50.7466,50.71,50.7192,127320.0
2020-07-02 10:20:00,55.41,55.44,55.36,55.37,89228.0,50.7192,50.7466,50.6734,50.6826,89228.0
2020-07-02 10:25:00,55.37,55.39,55.3,55.3,74130.0,50.6826,50.7009,50.6185,50.6185,74130.0
2020-07-02 10:30:00,55.3,55.32,55.26,55.27,74826.0,50.6185,50.6368,50.5819,50.591,74826.0
2020-07-02 10:35:00,55.28,55.29,55.24,55.28,85350.0,50.6002,50.6093,50.5636,50.6002,85350.0
2020-07-02 10:40:00,55.28,55.34,55.28,55.32,69697.0,50.6002,50.6551,50.6002,50.6368,69697.0
2020-07-02 10:45:00,55.32,55.34,55.28,55.3,60738.0,50.6368,50.6551,50.6002,50.6185,60738.0
2020-07-02 10:50:00,55.3,55.32,55.17,55.23,180871.0,50.6185,50.6368,50.4995,50.5544,180871.0
2020-07-02 10:55:00,55.22,55.23,55.21,55.22,37402.0,50.5453,50.5544,50.5361,50.5453,37402.0
2020-07-02 11:00:00,55.22,55.25,55.17,55.21,90688.0,50.5453,50.5727,50.4995,50.5361,90688.0
2020-07-02 11:05:00,55.21,55.28,55.2,55.27,85806.0,50.5361,50.6002,50.5269,50.591,85806.0
2020-07-02 11:10:00,55.27,55.27,55.2,55.21,129985.0,50.591,50.591,50.5269,50.5361,129985.0
2020-07-02 11:15:00,55.21,55.3,55.19,55.3,33751.0,50.5361,50.6185,50.5178,50.6185,33751.0
2020-07-02 11:20:00,55.3,55.34,55.29,55.33,41064.0,50.6185,50.6551,50.6093,50.6459,41064.0
2020-07-02 11:25:00,55.33,55.33,55.29,55.31,18209.0,50.6459,50.6459,50.6093,50.6276,18209.0
2020-07-02 11:30:00,55.31,55.36,55.3,55.34,15611.0,50.6276,50.6734,50.6185,50.6551,15611.0
2020-07-02 11:35:00,55.34,55.37,55.33,55.37,6498.0,50.6551,50.6826,50.6459,50.6826,6498.0
2020-07-02 11:40:00,55.37,55.38,55.35,55.36,13504.0,50.6826,50.6917,50.6642,50.6734,13504.0
2020-07-02 11:45:00,55.36,55.37,55.34,55.35,23117.0,50.6734,50.6826,50.6551,50.6642,23117.0
2020-07-02 11:50:00,55.36,55.36,55.32,55.34,55303.0,50.6734,50.6734,50.6368,50.6551,55303.0
2020-07-02 11:55:00,55.35,55.36,55.32,55.34,51617.0,50.6642,50.6734,50.6368,50.6551,51617.0
2020-07-02 12:00:00,55.34,55.35,55.28,55.3,51804.0,50.6551,50.6642,50.6002,50.6185,51804.0
2020-07-02 12:05:00,55.3,55.31,55.27,55.31,588931.0,50.6185,50.6276,50.591,50.6276,588931.0
2020-07-02 12:10:00,55.3,55.31,55.29,55.3,176944.0,50.6185,50.6276,50.6093,50.6185,176944.0
2020-07-02 12:15:00,55.3,55.32,55.28,55.32,117555.0,50.6185,50.6368,50.6002,50.6368,117555.0
2020-07-02 12:20:00,55.31,55.33,55.29,55.32,143540.0,50.6276,50.6459,50.6093,50.6368,143540.0
2020-07-02 12:25:00,55.31,55.33,55.28,55.33,230244.0,50.6276,50.6459,50.6002,50.6459,230244.0
2020-07-02 12:30:00,55.34,55.34,55.31,55.32,12824.0,50.6551,50.6551,50.6276,50.6368,12824.0
2020-07-02 12:35:00,55.31,55.32,55.28,55.31,27010.0,50.6276,50.6368,50.6002,50.6276,27010.0
2020-07-02 12:40:00,55.3,55.3,55.28,55.29,15332.0,50.6185,50.6185,50.6002,50.6093,15332.0
2020-07-02 12:45:00,55.29,55.3,55.27,55.3,15741.0,50.6093,50.6185,50.591,50.6185,15741.0
2020-07-02 12:50:00,55.3,55.31,55.27,55.28,12080.0,50.6185,50.6276,50.591,50.6002,12080.0
2020-07-02 12:55:00,55.28,55.3,55.27,55.29,24364.0,50.6002,50.6185,50.591,50.6093,24364.0
2020-07-02 13:00:00,55.3,55.3,55.27,55.29,17013.0,50.6185,50.6185,50.591,50.6093,17013.0
2020-07-02 13:05:00,55.28,55.29,55.27,55.29,9287.0,50.6002,50.6093,50.591,50.6093,9287.0
2020-07-02 13:10:00,55.29,55.3,55.27,55.29,25080.0,50.6093,50.6185,50.591,50.6093,25080.0
2020-07-02 13:15:00,55.29,55.3,55.28,55.29,11769.0,50.6093,50.6185,50.6002,50.6093,11769.0
2020-07-02 13:20:00,55.29,55.31,55.28,55.31,10495.0,50.6093,50.6276,50.6002,50.6276,10495.0
2020-07-02 13:25:00,55.32,55.32,55.29,55.31,11321.0,50.6368,50.6368,50.6093,50.6276,11321.0
2020-07-02 13:30:00,55.3,55.32,55.3,55.32,11155.0,50.6185,50.6368,50.6185,50.6368,11155.0
2020-07-02 13:35:00,55.32,55.33,55.31,55.33,33646.0,50.6368,50.6459,50.6276,50.6459,33646.0
2020-07-02 13:40:00,55.33,55.34,55.31,55.33,15772.0,50.6459,50.6551,50.6276,50.6459,15772.0
2020-07-02 13:45:00,55.32,55.34,55.32,55.34,23334.0,50.6368,50.6551,50.6368,50.6551,23334.0
2020-07-02 13:50:00,55.35,55.35,55.32,55.33,19176.0,50.6642,50.6642,50.6368,50.6459,19176.0
2020-07-02 13:55:00,55.33,55.33,55.3,55.32,59287.0,50.6459,50.6459,50.6185,50.6368,59287.0
2020-07-02 14:00:00,55.31,55.32,55.29,55.3,27524.0,50.6276,50.6368,50.6093,50.6185,27524.0
2020-07-02 14:05:00,55.3,55.31,55.28,55.29,17054.0,50.6185,50.6276,50.6002,50.6093,17054.0
2020-07-02 14:10:00,55.3,55.32,55.29,55.3,35423.0,50.6185,50.6368,50.6093,50.6185,35423.0
2020-07-02 14:15:00,55.3,55.3,55.28,55.3,10720.0,50.6185,50.6185,50.6002,50.6185,10720.0
2020-07-02 14:20:00,55.3,55.32,55.29,55.32,31150.0,50.6185,50.6368,50.6093,50.6368,31150.0
2020-07-02 14:25:00,55.32,55.33,55.31,55.33,6996.0,50.6368,50.6459,50.6276,50.6459,6996.0
2020-07-02 14:30:00,55.33,55.34,55.32,55.34,5110.0,50.6459,50.6551,50.6368,50.6551,5110.0
2020-07-02 14:35:00,55.34,55.34,55.32,55.33,45146.0,50.6551,50.6551,50.6368,50.6459,45146.0
2020-07-02 14:40:00,55.32,55.34,55.31,55.32,29272.0,50.6368,50.6551,50.6276,50.6368,29272.0
2020-07-02 14:45:00,55.32,55.33,55.31,55.32,15105.0,50.6368,50.6459,50.6276,50.6368,15105.0
2020-07-02 14:50:00,55.32,55.34,55.3,55.31,74399.0,50.6368,50.6551,50.6185,50.6276,74399.0
2020-07-02 14:55:00,55.32,55.32,55.3,55.31,16773.0,50.6368,50.6368,50.6185,50.6276,16773.0
2020-07-02 15:00:00,55.32,55.32,55.29,55.29,6857.0,50.6368,50.6368,50.6093,50.6093,6857.0
2020-07-02 15:05:00,55.3,55.3,55.28,55.28,58704.0,50.6185,50.6185,50.6002,50.6002,58704.0
2020-07-02 15:10:00,55.28,55.29,55.25,55.26,39565.0,50.6002,50.6093,50.5727,50.5819,39565.0
2020-07-02 15:15:00,55.27,55.27,55.26,55.27,33540.0,50.591,50.591,50.5819,50.591,33540.0
2020-07-02 15:20:00,55.26,55.28,55.25,55.27,19094.0,50.5819,50.6002,50.5727,50.591,19094.0
2020-07-02 15:25:00,55.28,55.28,55.25,55.25,33072.0,50.6002,50.6002,50.5727,50.5727,33072.0
2020-07-02 15:30:00,55.26,55.28,55.24,55.28,83517.0,50.5819,50.6002,50.5636,50.6002,83517.0
2020-07-02 15:35:00,55.27,55.28,55.25,55.26,33537.0,50.591,50.6002,50.5727,50.5819,33537.0
2020-07-02 15:40:00,55.26,55.27,55.22,55.23,62485.0,50.5819,50.591,50.5453,50.5544,62485.0
2020-07-02 15:45:00,55.23,55.24,55.18,55.18,142854.0,50.5544,50.5636,50.5086,50.5086,142854.0
2020-07-02 15:50:00,55.18,55.19,55.14,55.14,92802.0,50.5086,50.5178,50.472,50.472,92802.0
2020-07-02 15:55:00,55.14,55.19,55.13,55.19,495835.0,50.472,50.5178,50.4629,50.5178,495835.0
2020-07-06 09:30:00,55.86,55.93,55.85,55.91,29120.0,51.1311,51.1951,51.1219,51.1768,29120.0
2020-07-06 09:35:00,55.92,55.93,55.84,55.87,70192.0,51.186,51.1951,51.1128,51.1402,70192.0
2020-07-06 09:40:00,55.87,55.9,55.87,55.89,43633.0,51.1402,51.1677,51.1402,51.1585,43633.0
2020-07-06 09:45:00,55.89,55.92,55.88,55.89,66986.0,51.1585,51.186,51.1494,51.1585,66986.0
2020-07-06 09:50:00,55.9,55.93,55.89,55.91,35163.0,51.1677,51.1951,51.1585,51.1768,35163.0
2020-07-06 09:55:00,55.92,55.94,55.91,55.91,90338.0,51.186,51.2043,51.1768,51.1768,90338.0
2020-07-06 10:00:00,55.92,56.04,55.86,55.86,237522.0,51.186,51.2958,51.1311,51.1311,237522.0
2020-07-06 10:05:00,55.87,55.87,55.74,55.78,108816.0,51.1402,51.1402,51.0212,51.0578,108816.0
2020-07-06 10:10:00,55.79,55.8,55.72,55.74,46880.0,51.067,51.0761,51.0029,51.0212,46880.0
2020-07-06 10:15:00,55.74,55.82,55.73,55.77,29332.0,51.0212,51.0945,51.0121,51.0487,29332.0
2020-07-06 10:20:00,55.77,55.78,55.73,55.74,78119.0,51.0487,51.0578,51.0121,51.0212,78119.0
2020-07-06 10:25:00,55.74,55.78,55.71,55.76,65777.0,51.0212,51.0578,50.9938,51.0395,65777.0
2020-07-06 10:30:00,55.75,55.8,55.72,55.79,24909.0,51.0304,51.0761,51.0029,51.067,24909.0
2020-07-06 10:35:00,55.79,55.82,55.79,55.82,15863.0,51.067,51.0945,51.067,51.0945,15863.0
2020-07-06 10:40:00,55.83,55.87,55.82,55.87,49655.0,51.1036,51.1402,51.0945,51.1402,49655.0
2020-07-06 10:45:00,55.87,55.92,55.86,55.91,66900.0,51.1402,51.186,51.1311,51.1768,66900.0
2020-07-06 10:50:00,55.91,55.92,55.88,55.92,56228.0,51.1768,51.186,51.1494,51.186,56228.0
2020-07-06 10:55:00,55.92,55.93,55.9,55.93,71865.0,51.186,51.1951,51.1677,51.1951,71865.0
2020-07-06 11:00:00,55.93,55.94,55.89,55.9,27836.0,51.1951,51.2043,51.1585,51.1677,27836.0
2020-07-06 11:05:00,55.9,55.9,55.88,55.9,10876.0,51.1677,51.1677,51.1494,51.1677,10876.0
2020-07-06 11:10:00,55.9,55.91,55.86,55.87,11225.0,51.1677,51.1768,51.1311,51.1402,11225.0
2020-07-06 11:15:00,55.87,55.89,55.85,55.88,16595.0,51.1402,51.1585,51.1219,51.1494,16595.0
2020-07-06 11:20:00,55.89,55.89,55.86,55.88,27437.0,51.1585,51.1585,51.1311,51.1494,27437.0
2020-07-06 11:25:00,55.88,55.91,55.87,55.91,13059.0,51.1494,51.1768,51.1402,51.1768,13059.0
2020-07-06 11:30:00,55.91,55.91,55.85,55.86,23410.0,51.1768,51.1768,51.1219,51.1311,23410.0
2020-07-06 11:35:00,55.86,55.9,55.85,55.85,31187.0,51.1311,51.1677,51.1219,51.1219,31187.0
2020-07-06 11:40:00,55.86,55.87,55.84,55.84,11533.0,51.1311,51.1402,51.1128,51.1128,11533.0
2020-07-06 11:45:00,55.84,55.87,55.84,55.86,9921.0,51.1128,51.1402,51.1128,51.1311,9921.0
2020-07-06 11:50:00,55.85,55.86,55.82,55.83,6395.0,51.1219,51.1311,51.0945,51.1036,6395.0
2020-07-06 11:55:00,55.83,55.83,55.81,55.81,7403.0,51.1036,51.1036,51.0853,51.0853,7403.0
2020-07-06 12:00:00,55.8,55.82,55.8,55.8,27200.0,51.0761,51.0945,51.0761,51.0761,27200.0
2020-07-06 12:05:00,55.8,55.81,55.78,55.79,57886.0,51.0761,51.0853,51.0578,51.067,57886.0
2020-07-06 12:10:00,55.8,55.82,55.79,55.81,54119.0,51.0761,51.0945,51.067,51.0853,54119.0
2020-07-06 12:15:00,55.81,55.84,55.81,55.82,12343.0,51.0853,51.1128,51.0853,51.0945,12343.0
2020-07-06 12:20:00,55.82,55.83,55.81,55.82,90169.0,51.0945,51.1036,51.0853,51.0945,90169.0
2020-07-06 12:25:00,55.82,55.83,55.81,55.82,25132.0,51.0945,51.1036,51.0853,51.0945,25132.0
2020-07-06 12:30:00,55.82,55.82,55.8,55.81,32353.0,51.0945,51.0945,51.0761,51.0853,32353.0
2020-07-06 12:35:00,55.8,55.83,55.8,55.83,22358.0,51.0761,51.1036,51.0761,51.1036,22358.0
2020-07-06 12:40:00,55.83,55.84,55.82,55.83,15264.0,51.1036,51.1128,51.0945,51.1036,15264.0
2020-07-06 12:45:00,55.83,55.84,55.82,55.83,8055.0,51.1036,51.1128,51.0945,51.1036,8055.0
2020-07-06 12:50:00,55.84,55.84,55.83,55.84,3047.0,51.1128,51.1128,51.1036,51.1128,3047.0
2020-07-06 12:55:00,55.83,55.85,55.82,55.84,13870.0,51.1036,51.1219,51.0945,51.1128,13870.0
2020-07-06 13:00:00,55.83,55.84,55.82,55.83,12079.0,51.1036,51.1128,51.0945,51.1036,12079.0
2020-07-06 13:05:00,55.83,55.83,55.8,55.81,17525.0,51.1036,51.1036,51.0761,51.0853,17525.0
2020-07-06 13:10:00,55.82,55.82,55.8,55.8,11670.0,51.0945,51.0945,51.0761,51.0761,11670.0
2020-07-06 13:15:00,55.8,55.8,55.76,55.77,57993.0,51.0761,51.0761,51.0395,51.0487,57993.0
2020-07-06 13:20:00,55.78,55.79,55.77,55.78,53229.0,51.0578,51.067,51.0487,51.0578,53229.0
2020-07-06 13:25:00,55.78,55.82,55.78,55.82,16851.0,51.0578,51.0945,51.0578,51.0945,16851.0
2020-07-06 13:30:00,55.82,55.83,55.81,55.82,35666.0,51.0945,51.1036,51.0853,51.0945,35666.0
2020-07-06 13:35:00,55.81,55.82,55.8,55.82,7768.0,51.0853,51.0945,51.0761,51.0945,7768.0
2020-07-06 13:40:00,55.82,55.84,55.81,55.84,8386.0,51.0945,51.1128,51.0853,51.1128,8386.0
2020-07-06 13:45:00,55.84,55.84,55.82,55.83,6488.0,51.1128,51.1128,51.0945,51.1036,6488.0
2020-07-06 13:50:00,55.83,55.85,55.82,55.85,23645.0,51.1036,51.1219,51.0945,51.1219,23645.0
2020-07-06 13:55:00,55.85,55.86,55.84,55.85,24586.0,51.1219,51.1311,51.1128,51.1219,24586.0
2020-07-06 14:00:00,55.84,55.84,55.82,55.83,93937.0,51.1128,51.1128,51.0945,51.1036,93937.0
2020-07-06 14:05:00,55.83,55.83,55.81,55.83,16207.0,51.1036,51.1036,51.0853,51.1036,16207.0
2020-07-06 14:10:00,55.83,55.85,55.82,55.83,17734.0,51.1036,51.1219,51.0945,51.1036,17734.0
2020-07-06 14:15:00,55.82,55.83,55.8,55.81,8637.0,51.0945,51.1036,51.0761,51.0853,8637.0
2020-07-06 14:20:00,55.8,55.82,55.8,55.82,38176.0,51.0761,51.0945,51.0761,51.0945,38176.0
2020-07-06 14:25:00,55.81,55.82,55.81,55.82,8873.0,51.0853,51.0945,51.0853,51.0945,8873.0
2020-07-06 14:30:00,55.81,55.83,55.8,55.83,16465.0,51.0853,51.1036,51.0761,51.1036,16465.0
2020-07-06 14:35:00,55.83,55.85,55.82,55.85,39568.0,51.1036,51.1219,51.0945,51.1219,39568.0
2020-07-06 14:40:00,55.85,55.86,55.84,55.85,18264.0,51.1219,51.1311,51.1128,51.1219,18264.0
2020-07-06 14:45:00,55.86,55.86,55.85,55.86,80644.0,51.1311,51.1311,51.1219,51.1311,80644.0
2020-07-06 14:50:00,55.86,55.88,55.85,55.88,27518.0,51.1311,51.1494,51.1219,51.1494,27518.0
2020-07-06 14:55:00,55.87,55.89,55.86,55.87,54409.0,51.1402,51.1585,51.1311,51.1402,54409.0
2020-07-06 15:00:00,55.86,55.87,55.83,55.84,16200.0,51.1311,51.1402,51.1036,51.1128,16200.0
2020-07-06 15:05:00,55.84,55.85,55.83,55.84,21348.0,51.1128,51.1219,51.1036,51.1128,21348.0
2020-07-06 15:10:00,55.83,55.86,55.83,55.85,20405.0,51.1036,51.1311,51.1036,51.1219,20405.0
2020-07-06 15:15:00,55.84,55.85,55.83,55.85,30302.0,51.1128,51.1219,51.1036,51.1219,30302.0
2020-07-06 15:20:00,55.85,55.88,55.85,55.87,19498.0,51.1219,51.1494,51.1219,51.1402,19498.0
2020-07-06 15:25:00,55.87,55.89,55.85,55.88,17471.0,51.1402,51.1585,51.1219,51.1494,17471.0
2020-07-06 15:30:00,55.88,55.9,55.86,55.9,46921.0,51.1494,51.1677,51.1311,51.1677,46921.0
2020-07-06 15:35:00,55.9,55.9,55.87,55.87,25051.0,51.1677,51.1677,51.1402,51.1402,25051.0
2020-07-06 15:40:00,55.87,55.9,55.87,55.89,86835.0,51.1402,51.1677,51.1402,51.1585,86835.0
2020-07-06 15:45:00,55.89,55.9,55.88,55.9,106504.0,51.1585,51.1677,51.1494,51.1677,106504.0
2020-07-06 15:50:00,55.9,55.92,55.87,55.9,138630.0,51.1677,51.186,51.1402,51.1677,138630.0
2020-07-06 15:55:00,55.9,55.9,55.86,55.89,461701.0,51.1677,51.1677,51.1311,51.1585,461701.0
2020-07-07 09:30:00,55.58,55.64,55.54,55.62,79649.0,50.8748,50.9297,50.8382,50.9114,79649.0
2020-07-07 09:35:00,55.64,55.64,55.54,55.54,21664.0,50.9297,50.9297,50.8382,50.8382,21664.0
2020-07-07 09:40:00,55.55,55.61,55.55,55.6,61178.0,50.8473,50.9022,50.8473,50.8931,61178.0
2020-07-07 09:45:00,55.61,55.66,55.6,55.64,26080.0,50.9022,50.948,50.8931,50.9297,26080.0
2020-07-07 09:50:00,55.65,55.65,55.6,55.61,35700.0,50.9388,50.9388,50.8931,50.9022,35700.0
2020-07-07 09:55:00,55.61,55.63,55.59,55.62,29680.0,50.9022,50.9205,50.8839,50.9114,29680.0
2020-07-07 10:00:00,55.63,55.67,55.61,55.67,40575.0,50.9205,50.9572,50.9022,50.9572,40575.0
2020-07-07 10:05:00,55.68,55.68,55.65,55.67,21474.0,50.9663,50.9663,50.9388,50.9572,21474.0
2020-07-07 10:10:00,55.68,55.73,55.67,55.73,25966.0,50.9663,51.0121,50.9572,51.0121,25966.0
2020-07-07 10:15:00,55.72,55.73,55.69,55.7,187169.0,51.0029,51.0121,50.9755,50.9846,187169.0
2020-07-07 10:20:00,55.7,55.72,55.69,55.72,32365.0,50.9846,51.0029,50.9755,51.0029,32365.0
2020-07-07 10:25:00,55.72,55.73,55.68,55.7,30246.0,51.0029,51.0121,50.9663,50.9846,30246.0
2020-07-07 10:30:00,55.7,55.72,55.64,55.64,42822.0,50.9846,51.0029,50.9297,50.9297,42822.0
2020-07-07 10:35:00,55.64,55.65,55.63,55.64,90001.0,50.9297,50.9388,50.9205,50.9297,90001.0
2020-07-07 10:40:00,55.64,55.64,55.61,55.61,51133.0,50.9297,50.9297,50.9022,50.9022,51133.0
2020-07-07 10:45:00,55.6,55.61,55.57,55.61,50779.0,50.8931,50.9022,50.8656,50.9022,50779.0
2020-07-07 10:50:00,55.61,55.7,55.61,55.7,103474.0,50.9022,50.9846,50.9022,50.9846,103474.0
2020-07-07 10:55:00,55.7,55.73,55.69,55.7,39116.0,50.9846,51.0121,50.9755,50.9846,39116.0
2020-07-07 11:00:00,55.71,55.71,55.67,55.7,17915.0,50.9938,50.9938,50.9572,50.9846,17915.0
2020-07-07 11:05:00,55.7,55.71,55.68,55.69,33296.0,50.9846,50.9938,50.9663,50.9755,33296.0
2020-07-07 11:10:00,55.69,55.75,55.69,55.73,71780.0,50.9755,51.0304,50.9755,51.0121,71780.0
2020-07-07 11:15:00,55.73,55.77,55.73,55.76,44833.0,51.0121,51.0487,51.0121,51.0395,44833.0
2020-07-07 11:20:00,55.76,55.78,55.75,55.75,25894.0,51.0395,51.0578,51.0304,51.0304,25894.0
2020-07-07 11:25:00,55.76,55.76,55.73,55.73,7719.0,51.0395,51.0395,51.0121,51.0121,7719.0
2020-07-07 11:30:00,55.74,55.76,55.69,55.7,43361.0,51.0212,51.0395,50.9755,50.9846,43361.0
2020-07-07 11:35:00,55.71,55.72,55.68,55.69,26789.0,50.9938,51.0029,50.9663,50.9755,26789.0
2020-07-07 11:40:00,55.69,55.7,55.67,55.68,9782.0,50.9755,50.9846,50.9572,50.9663,9782.0
2020-07-07 11:45:00,55.68,55.76,55.67,55.76,7197.0,50.9663,51.0395,50.9572,51.0395,7197.0
2020-07-07 11:50:00,55.75,55.77,55.75,55.76,11970.0,51.0304,51.0487,51.0304,51.0395,11970.0
2020-07-07 11:55:00,55.75,55.76,55.7,55.71,157271.0,51.0304,51.0395,50.9846,50.9938,157271.0
2020-07-07 12:00:00,55.72,55.74,55.71,55.72,45326.0,51.0029,51.0212,50.9938,51.0029,45326.0
2020-07-07 12:05:00,55.73,55.74,55.71,55.72,32084.0,51.0121,51.0212,50.9938,51.0029,32084.0
2020-07-07 12:10:00,55.72,55.72,55.68,55.69,59875.0,51.0029,51.0029,50.9663,50.9755,59875.0
2020-07-07 12:15:00,55.69,55.69,55.68,55.69,12781.0,50.9755,50.9755,50.9663,50.9755,12781.0
2020-07-07 12:20:00,55.69,55.69,55.67,55.69,37525.0,50.9755,50.9755,50.9572,50.9755,37525.0
2020-07-07 12:25:00,55.69,55.69,55.66,55.69,13628.0,50.9755,50.9755,50.948,50.9755,13628.0
2020-07-07 12:30:00,55.68,55.7,55.68,55.69,20035.0,50.9663,50.9846,50.9663,50.9755,20035.0
2020-07-07 12:35:00,55.69,55.69,55.66,55.67,48026.0,50.9755,50.9755,50.948,50.9572,48026.0
2020-07-07 12:40:00,55.67,55.67,55.64,55.64,22858.0,50.9572,50.9572,50.9297,50.9297,22858.0
2020-07-07 12:45:00,55.64,55.67,55.63,55.67,36807.0,50.9297,50.9572,50.9205,50.9572,36807.0
2020-07-07 12:50:00,55.66,55.67,55.63,55.64,5311.0,50.948,50.9572,50.9205,50.9297,5311.0
2020-07-07 12:55:00,55.64,55.67,55.64,55.66,15819.0,50.9297,50.9572,50.9297,50.948,15819.0
2020-07-07 13:00:00,55.66,55.68,55.66,55.68,4283.0,50.948,50.9663,50.948,50.9663,4283.0
2020-07-07 13:05:00,55.67,55.68,55.63,55.65,27728.0,50.9572,50.9663,50.9205,50.9388,27728.0
2020-07-07 13:10:00,55.64,55.66,55.64,55.66,16550.0,50.9297,50.948,50.9297,50.948,16550.0
2020-07-07 13:15:00,55.66,55.68,55.65,55.68,20703.0,50.948,50.9663,50.9388,50.9663,20703.0
2020-07-07 13:20:00,55.68,55.68,55.66,55.66,26445.0,50.9663,50.9663,50.948,50.948,26445.0
2020-07-07 13:25:00,55.66,55.68,55.64,55.68,70681.0,50.948,50.9663,50.9297,50.9663,70681.0
2020-07-07 13:30:00,55.67,55.7,55.66,55.69,22194.0,50.9572,50.9846,50.948,50.9755,22194.0
2020-07-07 13:35:00,55.69,55.71,55.69,55.7,13711.0,50.9755,50.9938,50.9755,50.9846,13711.0
2020-07-07 13:40:00,55.69,55.7,55.68,55.7,63011.0,50.9755,50.9846,50.9663,50.9846,63011.0
2020-07-07 13:45:00,55.69,55.7,55.68,55.7,10130.0,50.9755,50.9846,50.9663,50.9846,10130.0
2020-07-07 13:50:00,55.7,55.7,55.66,55.66,29439.0,50.9846,50.9846,50.948,50.948,29439.0
2020-07-07 13:55:00,55.66,55.68,55.66,55.68,7970.0,50.948,50.9663,50.948,50.9663,7970.0
2020-07-07 14:00:00,55.68,55.69,55.65,55.65,56656.0,50.9663,50.9755,50.9388,50.9388,56656.0
2020-07-07 14:05:00,55.65,55.68,55.65,55.66,43127.0,50.9388,50.9663,50.9388,50.948,43127.0
2020-07-07 14:10:00,55.66,55.68,55.66,55.68,9459.0,50.948,50.9663,50.948,50.9663,9459.0
2020-07-07 14:15:00,55.67,55.67,55.64,55.65,41557.0,50.9572,50.9572,50.9297,50.9388,41557.0
2020-07-07 14:20:00,55.65,55.66,55.63,55.64,14253.0,50.9388,50.948,50.9205,50.9297,14253.0
2020-07-07 14:25:00,55.63,55.64,55.62,55.63,14264.0,50.9205,50.9297,50.9114,50.9205,14264.0
2020-07-07 14:30:00,55.62,55.62,55.58,55.59,41332.0,50.9114,50.9114,50.8748,50.8839,41332.0
2020-07-07 14:35:00,55.59,55.59,55.58,55.58,36873.0,50.8839,50.8839,50.8748,50.8748,36873.0
2020-07-07 14:40:00,55.59,55.6,55.58,55.6,39665.0,50.8839,50.8931,50.8748,50.8931,39665.0
2020-07-07 14:45:00,55.6,55.61,55.58,55.59,97451.0,50.8931,50.9022,50.8748,50.8839,97451.0
2020-07-07 14:50:00,55.59,55.59,55.57,55.57,50438.0,50.8839,50.8839,50.8656,50.8656,50438.0
2020-07-07 14:55:00,55.57,55.61,55.57,55.61,96791.0,50.8656,50.9022,50.8656,50.9022,96791.0
2020-07-07 15:00:00,55.61,55.61,55.56,55.56,42338.0,50.9022,50.9022,50.8565,50.8565,42338.0
2020-07-07 15:05:00,55.56,55.58,55.55,55.56,61849.0,50.8565,50.8748,50.8473,50.8565,61849.0
2020-07-07 15:10:00,55.57,55.57,55.54,55.55,71611.0,50.8656,50.8656,50.8382,50.8473,71611.0
2020-07-07 15:15:00,55.54,55.57,55.53,55.55,51459.0,50.8382,50.8656,50.829,50.8473,51459.0
2020-07-07 15:20:00,55.55,55.56,55.53,55.54,136233.0,50.8473,50.8565,50.829,50.8382,136233.0
2020-07-07 15:25:00,55.54,55.54,55.53,55.54,66750.0,50.8382,50.8382,50.829,50.8382,66750.0
2020-07-07 15:30:00,55.53,55.54,55.51,55.53,169404.0,50.829,50.8382,50.8107,50.829,169404.0
2020-07-07 15:35:00,55.52,55.53,55.46,55.47,290069.0,50.8199,50.829,50.7649,50.7741,290069.0
2020-07-07 15:40:00,55.47,55.48,55.44,55.45,150984.0,50.7741,50.7832,50.7466,50.7558,150984.0
2020-07-07 15:45:00,55.46,55.46,55.43,55.44,123255.0,50.7649,50.7649,50.7375,50.7466,123255.0
2020-07-07 15:50:00,55.44,55.44,55.37,55.38,209099.0,50.7466,50.7466,50.6826,50.6917,209099.0
2020-07-07 15:55:00,55.38,55.39,55.36,55.38,427857.0,50.6917,50.7009,50.6734,50.6917,427857.0
2020-07-08 09:30:00,55.1,55.17,55.06,55.17,113547.0,50.4354,50.4995,50.3988,50.4995,113547.0
2020-07-08 09:35:00,55.17,55.18,55.14,55.17,76372.0,50.4995,50.5086,50.472,50.4995,76372.0
2020-07-08 09:40:00,55.17,55.2,55.16,55.19,22843.0,50.4995,50.5269,50.4903,50.5178,22843.0
2020-07-08 09:45:00,55.2,55.25,55.19,55.22,77583.0,50.5269,50.5727,50.5178,50.5453,77583.0
2020-07-08 09:50:00,55.21,55.24,55.2,55.22,59695.0,50.5361,50.5636,50.5269,50.5453,59695.0
2020-07-08 09:55:00,55.22,55.25,55.21,55.24,33026.0,50.5453,50.5727,50.5361,50.5636,33026.0
2020-07-08 10:00:00,55.25,55.26,55.22,55.24,34963.0,50.5727,50.5819,50.5453,50.5636,34963.0
2020-07-08 10:05:00,55.24,55.27,55.23,55.23,22372.0,50.5636,50.591,50.5544,50.5544,22372.0
2020-07-08 10:10:00,55.24,55.27,55.22,55.25,16600.0,50.5636,50.591,50.5453,50.5727,16600.0
2020-07-08 10:15:00,55.25,55.25,55.21,55.23,127022.0,50.5727,50.5727,50.5361,50.5544,127022.0
2020-07-08 10:20:00,55.23,55.25,55.22,55.22,90623.0,50.5544,50.5727,50.5453,50.5453,90623.0
2020-07-08 10:25:00,55.22,55.24,55.17,55.17,83175.0,50.5453,50.5636,50.4995,50.4995,83175.0
2020-07-08 10:30:00,55.17,55.21,55.17,55.18,34200.0,50.4995,50.5361,50.4995,50.5086,34200.0
2020-07-08 10:35:00,55.18,55.19,55.16,55.19,100722.0,50.5086,50.5178,50.4903,50.5178,100722.0
2020-07-08 10:40:00,55.19,55.2,55.14,55.15,26030.0,50.5178,50.5269,50.472,50.4812,26030.0
2020-07-08 10:45:00,55.14,55.16,55.13,55.16,72208.0,50.472,50.4903,50.4629,50.4903,72208.0
2020-07-08 10:50:00,55.16,55.2,55.15,55.19,15552.0,50.4903,50.5269,50.4812,50.5178,15552.0
2020-07-08 10:55:00,55.19,55.2,55.13,55.16,398787.0,50.5178,50.5269,50.4629,50.4903,398787.0
2020-07-08 11:00:00,55.17,55.17,55.04,55.05,485938.0,50.4995,50.4995,50.3805,50.3896,485938.0
2020-07-08 11:05:00,55.05,55.08,54.99,55.02,155323.0,50.3896,50.4171,50.3347,50.3622,155323.0
2020-07-08 11:10:00,55.02,55.07,55.02,55.05,76308.0,50.3622,50.4079,50.3622,50.3896,76308.0
2020-07-08 11:15:00,55.05,55.07,54.97,54.98,93373.0,50.3896,50.4079,50.3164,50.3256,93373.0
2020-07-08 11:20:00,54.98,54.99,54.9,54.91,66605.0,50.3256,50.3347,50.2523,50.2615,66605.0
2020-07-08 11:25:00,54.91,54.96,54.89,54.96,78237.0,50.2615,50.3073,50.2432,50.3073,78237.0
2020-07-08 11:30:00,54.97,55.01,54.96,54.98,102686.0,50.3164,50.353,50.3073,50.3256,102686.0
2020-07-08 11:35:00,54.98,55.03,54.98,55.02,80724.0,50.3256,50.3713,50.3256,50.3622,80724.0
2020-07-08 11:40:00,55.02,55.04,55.0,55.02,72206.0,50.3622,50.3805,50.3439,50.3622,72206.0
2020-07-08 11:45:00,55.03,55.05,55.02,55.04,58556.0,50.3713,50.3896,50.3622,50.3805,58556.0
2020-07-08 11:50:00,55.03,55.08,55.02,55.08,53237.0,50.3713,50.4171,50.3622,50.4171,53237.0
2020-07-08 11:55:00,55.07,55.1,55.06,55.07,54998.0,50.4079,50.4354,50.3988,50.4079,54998.0
2020-07-08 12:00:00,55.07,55.09,55.06,55.09,15811.0,50.4079,50.4263,50.3988,50.4263,15811.0
2020-07-08 12:05:00,55.1,55.12,55.1,55.11,5848.0,50.4354,50.4537,50.4354,50.4446,5848.0
2020-07-08 12:10:00,55.11,55.14,55.11,55.12,6507.0,50.4446,50.472,50.4446,50.4537,6507.0
2020-07-08 12:15:00,55.12,55.18,55.11,55.17,47572.0,50.4537,50.5086,50.4446,50.4995,47572.0
2020-07-08 12:20:00,55.18,55.19,55.17,55.17,13681.0,50.5086,50.5178,50.4995,50.4995,13681.0
2020-07-08 12:25:00,55.17,55.18,55.17,55.18,11104.0,50.4995,50.5086,50.4995,50.5086,11104.0
2020-07-08 12:30:00,55.18,55.19,55.17,55.17,13616.0,50.5086,50.5178,50.4995,50.4995,13616.0
2020-07-08 12:35:00,55.17,55.17,55.15,55.16,13009.0,50.4995,50.4995,50.4812,50.4903,13009.0
2020-07-08 12:40:00,55.17,55.17,55.15,55.16,24449.0,50.4995,50.4995,50.4812,50.4903,24449.0
2020-07-08 12:45:00,55.16,55.18,55.16,55.17,13694.0,50.4903,50.5086,50.4903,50.4995,13694.0
2020-07-08 12:50:00,55.17,55.18,55.16,55.16,15044.0,50.4995,50.5086,50.4903,50.4903,15044.0
2020-07-08 12:55:00,55.17,55.21,55.17,55.21,2612.0,50.4995,50.5361,50.4995,50.5361,2612.0
2020-07-08 13:00:00,55.21,55.22,55.2,55.21,10209.0,50.5361,50.5453,50.5269,50.5361,10209.0
2020-07-08 13:05:00,55.22,55.23,55.22,55.22,12702.0,50.5453,50.5544,50.5453,50.5453,12702.0
2020-07-08 13:10:00,55.22,55.22,55.2,55.21,38108.0,50.5453,50.5453,50.5269,50.5361,38108.0
2020-07-08 13:15:00,55.2,55.22,55.19,55.19,18372.0,50.5269,50.5453,50.5178,50.5178,18372.0
2020-07-08 13:20:00,55.18,55.19,55.17,55.18,8349.0,50.5086,50.5178,50.4995,50.5086,8349.0
2020-07-08 13:25:00,55.16,55.17,55.12,55.15,18334.0,50.4903,50.4995,50.4537,50.4812,18334.0
2020-07-08 13:30:00,55.16,55.18,55.16,55.16,258077.0,50.4903,50.5086,50.4903,50.4903,258077.0
2020-07-08 13:35:00,55.17,55.18,55.16,55.18,197730.0,50.4995,50.5086,50.4903,50.5086,197730.0
2020-07-08 13:40:00,55.18,55.18,55.15,55.16,150717.0,50.5086,50.5086,50.4812,50.4903,150717.0
2020-07-08 13:45:00,55.16,55.18,55.14,55.16,138466.0,50.4903,50.5086,50.472,50.4903,138466.0
2020-07-08 13:50:00,55.16,55.18,55.14,55.14,105826.0,50.4903,50.5086,50.472,50.472,105826.0
2020-07-08 13:55:00,55.15,55.15,55.11,55.12,33476.0,50.4812,50.4812,50.4446,50.4537,33476.0
2020-07-08 14:00:00,55.12,55.18,55.12,55.14,72596.0,50.4537,50.5086,50.4537,50.472,72596.0
2020-07-08 14:05:00,55.15,55.17,55.13,55.16,105606.0,50.4812,50.4995,50.4629,50.4903,105606.0
2020-07-08 14:10:00,55.15,55.17,55.14,55.16,57453.0,50.4812,50.4995,50.472,50.4903,57453.0
2020-07-08 14:15:00,55.16,55.18,55.16,55.18,61957.0,50.4903,50.5086,50.4903,50.5086,61957.0
2020-07-08 14:20:00,55.17,55.2,55.17,55.18,35831.0,50.4995,50.5269,50.4995,50.5086,35831.0
2020-07-08 14:25:00,55.18,55.19,55.17,55.18,76259.0,50.5086,50.5178,50.4995,50.5086,76259.0
2020-07-08 14:30:00,55.19,55.19,55.16,55.18,44021.0,50.5178,50.5178,50.4903,50.5086,44021.0
2020-07-08 14:35:00,55.17,55.18,55.16,55.18,35978.0,50.4995,50.5086,50.4903,50.5086,35978.0
2020-07-08 14:40:00,55.18,55.18,55.13,55.14,65006.0,50.5086,50.5086,50.4629,50.472,65006.0
2020-07-08 14:45:00,55.14,55.16,55.13,55.16,73851.0,50.472,50.4903,50.4629,50.4903,73851.0
2020-07-08 14:50:00,55.16,55.18,55.14,55.14,48887.0,50.4903,50.5086,50.472,50.472,48887.0
2020-07-08 14:55:00,55.15,55.22,55.14,55.21,102051.0,50.4812,50.5453,50.472,50.5361,102051.0
2020-07-08 15:00:00,55.22,55.23,55.21,55.22,54895.0,50.5453,50.5544,50.5361,50.5453,54895.0
2020-07-08 15:05:00,55.22,55.25,55.21,55.22,59470.0,50.5453,50.5727,50.5361,50.5453,59470.0
2020-07-08 15:10:00,55.23,55.26,55.22,55.23,63966.0,50.5544,50.5819,50.5453,50.5544,63966.0
2020-07-08 15:15:00,55.23,55.24,55.22,55.23,61760.0,50.5544,50.5636,50.5453,50.5544,61760.0
2020-07-08 15:20:00,55.22,55.29,55.22,55.29,77111.0,50.5453,50.6093,50.5453,50.6093,77111.0
2020-07-08 15:25:00,55.28,55.29,55.24,55.25,71045.0,50.6002,50.6093,50.5636,50.5727,71045.0
2020-07-08 15:30:00,55.25,55.29,55.24,55.29,82267.0,50.5727,50.6093,50.5636,50.6093,82267.0
2020-07-08 15:35:00,55.29,55.3,55.24,55.24,104304.0,50.6093,50.6185,50.5636,50.5636,104304.0
2020-07-08 15:40:00,55.24,55.27,55.23,55.26,99449.0,50.5636,50.591,50.5544,50.5819,99449.0
2020-07-08 15:45:00,55.27,55.28,55.25,55.28,122405.0,50.591,50.6002,50.5727,50.6002,122405.0
2020-07-08 15:50:00,55.28,55.31,55.25,55.3,158361.0,50.6002,50.6276,50.5727,50.6185,158361.0
2020-07-08 15:55:00,55.3,55.35,55.29,55.33,427268.0,50.6185,50.6642,50.6093,50.6459,427268.0
2020-07-09 09:30:00,55.33,55.33,55.25,55.26,94854.0,50.6459,50.6459,50.5727,50.5819,94854.0
2020-07-09 09:35:00,55.26,55.27,55.19,55.22,136849.0,50.5819,50.591,50.5178,50.5453,136849.0
2020-07-09 09:40:00,55.22,55.26,55.21,55.21,106117.0,50.5453,50.5819,50.5361,50.5361,106117.0
2020-07-09 09:45:00,55.21,55.25,55.2,55.25,106568.0,50.5361,50.5727,50.5269,50.5727,106568.0
2020-07-09 09:50:00,55.26,55.31,55.26,55.31,26133.0,50.5819,50.6276,50.5819,50.6276,26133.0
2020-07-09 09:55:00,55.3,55.32,55.28,55.3,42187.0,50.6185,50.6368,50.6002,50.6185,42187.0
2020-07-09 10:00:00,55.3,55.34,55.29,55.33,38915.0,50.6185,50.6551,50.6093,50.6459,38915.0
2020-07-09 10:05:00,55.32,55.32,55.29,55.32,28280.0,50.6368,50.6368,50.6093,50.6368,28280.0
2020-07-09 10:10:00,55.32,55.32,55.26,55.28,47909.0,50.6368,50.6368,50.5819,50.6002,47909.0
2020-07-09 10:15:00,55.27,55.27,55.15,55.16,189929.0,50.591,50.591,50.4812,50.4903,189929.0
2020-07-09 10:20:00,55.16,55.22,55.14,55.22,36782.0,50.4903,50.5453,50.472,50.5453,36782.0
2020-07-09 10:25:00,55.22,55.26,55.22,55.23,25810.0,50.5453,50.5819,50.5453,50.5544,25810.0
2020-07-09 10:30:00,55.24,55.27,55.23,55.25,30110.0,50.5636,50.591,50.5544,50.5727,30110.0
2020-07-09 10:35:00,55.25,55.26,55.13,55.14,64346.0,50.5727,50.5819,50.4629,50.472,64346.0
2020-07-09 10:40:00,55.14,55.14,55.04,55.05,66023.0,50.472,50.472,50.3805,50.3896,66023.0
2020-07-09 10:45:00,55.05,55.05,54.99,55.02,57161.0,50.3896,50.3896,50.3347,50.3622,57161.0
2020-07-09 10:50:00,55.01,55.05,54.98,55.0,108679.0,50.353,50.3896,50.3256,50.3439,108679.0
2020-07-09 10:55:00,55.0,55.01,54.88,54.9,182169.0,50.3439,50.353,50.234,50.2523,182169.0
2020-07-09 11:00:00,54.9,54.91,54.76,54.77,290345.0,50.2523,50.2615,50.1242,50.1333,290345.0
2020-07-09 11:05:00,54.77,54.83,54.75,54.82,185250.0,50.1333,50.1883,50.115,50.1791,185250.0
2020-07-09 11:10:00,54.82,54.86,54.81,54.85,31928.0,50.1791,50.2157,50.17,50.2066,31928.0
2020-07-09 11:15:00,54.84,54.85,54.67,54.67,71628.0,50.1974,50.2066,50.0418,50.0418,71628.0
2020-07-09 11:20:00,54.67,54.74,54.66,54.73,89889.0,50.0418,50.1059,50.0327,50.0967,89889.0
2020-07-09 11:25:00,54.73,54.75,54.68,54.75,92795.0,50.0967,50.115,50.051,50.115,92795.0
2020-07-09 11:30:00,54.75,54.81,54.73,54.8,205552.0,50.115,50.17,50.0967,50.1608,205552.0
2020-07-09 11:35:00,54.8,54.87,54.8,54.83,65211.0,50.1608,50.2249,50.1608,50.1883,65211.0
2020-07-09 11:40:00,54.83,54.84,54.73,54.74,117698.0,50.1883,50.1974,50.0967,50.1059,117698.0
2020-07-09 11:45:00,54.74,54.84,54.73,54.83,45521.0,50.1059,50.1974,50.0967,50.1883,45521.0
2020-07-09 11:50:00,54.82,54.86,54.79,54.85,43885.0,50.1791,50.2157,50.1517,50.2066,43885.0
2020-07-09 11:55:00,54.85,54.85,54.82,54.83,45459.0,50.2066,50.2066,50.1791,50.1883,45459.0
2020-07-09 12:00:00,54.82,54.88,54.81,54.88,90564.0,50.1791,50.234,50.17,50.234,90564.0
2020-07-09 12:05:00,54.88,54.91,54.87,54.89,48489.0,50.234,50.2615,50.2249,50.2432,48489.0
2020-07-09 12:10:00,54.89,54.9,54.87,54.88,12428.0,50.2432,50.2523,50.2249,50.234,12428.0
2020-07-09 12:15:00,54.88,54.9,54.88,54.9,17361.0,50.234,50.2523,50.234,50.2523,17361.0
2020-07-09 12:20:00,54.9,54.92,54.88,54.9,12745.0,50.2523,50.2706,50.234,50.2523,12745.0
2020-07-09 12:25:00,54.91,54.91,54.87,54.87,30348.0,50.2615,50.2615,50.2249,50.2249,30348.0
2020-07-09 12:30:00,54.87,54.9,54.86,54.89,50439.0,50.2249,50.2523,50.2157,50.2432,50439.0
2020-07-09 12:35:00,54.89,54.91,54.87,54.88,61277.0,50.2432,50.2615,50.2249,50.234,61277.0
2020-07-09 12:40:00,54.89,54.91,54.88,54.89,19615.0,50.2432,50.2615,50.234,50.2432,19615.0
2020-07-09 12:45:00,54.89,54.94,54.88,54.93,30247.0,50.2432,50.289,50.234,50.2798,30247.0
2020-07-09 12:50:00,54.93,54.93,54.88,54.88,42875.0,50.2798,50.2798,50.234,50.234,42875.0
2020-07-09 12:55:00,54.89,54.91,54.87,54.91,16550.0,50.2432,50.2615,50.2249,50.2615,16550.0
2020-07-09 13:00:00,54.9,54.95,54.87,54.94,87633.0,50.2523,50.2981,50.2249,50.289,87633.0
2020-07-09 13:05:00,54.94,54.95,54.92,54.95,12719.0,50.289,50.2981,50.2706,50.2981,12719.0
2020-07-09 13:10:00,54.95,54.96,54.94,54.96,19592.0,50.2981,50.3073,50.289,50.3073,19592.0
2020-07-09 13:15:00,54.97,54.98,54.95,54.95,30126.0,50.3164,50.3256,50.2981,50.2981,30126.0
2020-07-09 13:20:00,54.95,54.95,54.91,54.93,58740.0,50.2981,50.2981,50.2615,50.2798,58740.0
2020-07-09 13:25:00,54.92,54.93,54.91,54.91,21085.0,50.2706,50.2798,50.2615,50.2615,21085.0
2020-07-09 13:30:00,54.92,54.92,54.9,54.91,9265.0,50.2706,50.2706,50.2523,50.2615,9265.0
2020-07-09 13:35:00,54.91,54.93,54.91,54.93,40261.0,50.2615,50.2798,50.2615,50.2798,40261.0
2020-07-09 13:40:00,54.93,54.96,54.89,54.92,38687.0,50.2798,50.3073,50.2432,50.2706,38687.0
2020-07-09 13:45:00,54.91,54.92,54.9,54.91,12942.0,50.2615,50.2706,50.2523,50.2615,12942.0
2020-07-09 13:50:00,54.92,54.92,54.88,54.9,20128.0,50.2706,50.2706,50.234,50.2523,20128.0
2020-07-09 13:55:00,54.9,54.9,54.88,54.89,15740.0,50.2523,50.2523,50.234,50.2432,15740.0
2020-07-09 14:00:00,54.89,54.91,54.87,54.89,21363.0,50.2432,50.2615,50.2249,50.2432,21363.0
2020-07-09 14:05:00,54.89,54.94,54.89,54.94,15642.0,50.2432,50.289,50.2432,50.289,15642.0
2020-07-09 14:10:00,54.94,54.95,54.93,54.95,12960.0,50.289,50.2981,50.2798,50.2981,12960.0
2020-07-09 14:15:00,54.95,55.0,54.94,54.98,30424.0,50.2981,50.3439,50.289,50.3256,30424.0
2020-07-09 14:20:00,54.99,54.99,54.97,54.98,22592.0,50.3347,50.3347,50.3164,50.3256,22592.0
2020-07-09 14:25:00,54.98,55.0,54.97,55.0,11960.0,50.3256,50.3439,50.3164,50.3439,11960.0
2020-07-09 14:30:00,55.0,55.02,54.99,55.0,23541.0,50.3439,50.3622,50.3347,50.3439,23541.0
2020-07-09 14:35:00,55.0,55.01,54.99,55.01,26170.0,50.3439,50.353,50.3347,50.353,26170.0
2020-07-09 14:40:00,55.01,55.01,54.99,55.01,15132.0,50.353,50.353,50.3347,50.353,15132.0
2020-07-09 14:45:00,55.01,55.04,55.0,55.03,31600.0,50.353,50.3805,50.3439,50.3713,31600.0
2020-07-09 14:50:00,55.03,55.04,55.02,55.04,14848.0,50.3713,50.3805,50.3622,50.3805,14848.0
2020-07-09 14:55:00,55.04,55.07,55.04,55.07,33913.0,50.3805,50.4079,50.3805,50.4079,33913.0
2020-07-09 15:00:00,55.07,55.09,55.06,55.09,115779.0,50.4079,50.4263,50.3988,50.4263,115779.0
2020-07-09 15:05:00,55.09,55.09,55.07,55.08,20593.0,50.4263,50.4263,50.4079,50.4171,20593.0
2020-07-09 15:10:00,55.08,55.12,55.07,55.11,21227.0,50.4171,50.4537,50.4079,50.4446,21227.0
2020-07-09 15:15:00,55.12,55.14,55.09,55.1,146663.0,50.4537,50.472,50.4263,50.4354,146663.0
2020-07-09 15:20:00,55.1,55.1,55.03,55.05,40132.0,50.4354,50.4354,50.3713,50.3896,40132.0
2020-07-09 15:25:00,55.05,55.05,55.01,55.02,47326.0,50.3896,50.3896,50.353,50.3622,47326.0
2020-07-09 15:30:00,55.01,55.02,54.98,55.0,100686.0,50.353,50.3622,50.3256,50.3439,100686.0
2020-07-09 15:35:00,55.0,55.02,54.98,55.02,71131.0,50.3439,50.3622,50.3256,50.3622,71131.0
2020-07-09 15:40:00,55.02,55.04,54.98,55.04,103051.0,50.3622,50.3805,50.3256,50.3805,103051.0
2020-07-09 15:45:00,55.04,55.12,55.03,55.09,89857.0,50.3805,50.4537,50.3713,50.4263,89857.0
2020-07-09 15:50:00,55.09,55.1,55.06,55.08,143624.0,50.4263,50.4354,50.3988,50.4171,143624.0
2020-07-09 15:55:00,55.08,55.09,55.04,55.07,275215.0,50.4171,50.4263,50.3805,50.4079,275215.0
2020-07-10 09:30:00,55.38,55.46,55.34,55.35,288793.0,50.6917,50.7649,50.6551,50.6642,288793.0
2020-07-10 09:35:00,55.35,55.45,55.33,55.45,189420.0,50.6642,50.7558,50.6459,50.7558,189420.0
2020-07-10 09:40:00,55.45,55.47,55.42,55.47,90306.0,50.7558,50.7741,50.7283,50.7741,90306.0
2020-07-10 09:45:00,55.47,55.48,55.43,55.43,100938.0,50.7741,50.7832,50.7375,50.7375,100938.0
2020-07-10 09:50:00,55.43,55.44,55.37,55.37,71968.0,50.7375,50.7466,50.6826,50.6826,71968.0
2020-07-10 09:55:00,55.37,55.42,55.37,55.41,34643.0,50.6826,50.7283,50.6826,50.7192,34643.0
2020-07-10 10:00:00,55.4,55.4,55.32,55.33,63431.0,50.71,50.71,50.6368,50.6459,63431.0
2020-07-10 10:05:00,55.33,55.36,55.32,55.35,77711.0,50.6459,50.6734,50.6368,50.6642,77711.0
2020-07-10 10:10:00,55.35,55.44,55.35,55.44,21484.0,50.6642,50.7466,50.6642,50.7466,21484.0
2020-07-10 10:15:00,55.44,55.46,55.42,55.43,29863.0,50.7466,50.7649,50.7283,50.7375,29863.0
2020-07-10 10:20:00,55.43,55.45,55.41,55.41,76458.0,50.7375,50.7558,50.7192,50.7192,76458.0
2020-07-10 10:25:00,55.41,55.48,55.41,55.45,100060.0,50.7192,50.7832,50.7192,50.7558,100060.0
2020-07-10 10:30:00,55.45,55.5,55.44,55.47,54289.0,50.7558,50.8015,50.7466,50.7741,54289.0
2020-07-10 10:35:00,55.47,55.5,55.46,55.5,75362.0,50.7741,50.8015,50.7649,50.8015,75362.0
2020-07-10 10:40:00,55.5,55.59,55.5,55.57,177921.0,50.8015,50.8839,50.8015,50.8656,177921.0
2020-07-10 10:45:00,55.57,55.58,55.54,55.56,110182.0,50.8656,50.8748,50.8382,50.8565,110182.0
2020-07-10 10:50:00,55.56,55.59,55.54,55.58,40378.0,50.8565,50.8839,50.8382,50.8748,40378.0
2020-07-10 10:55:00,55.58,55.59,55.52,55.55,44286.0,50.8748,50.8839,50.8199,50.8473,44286.0
2020-07-10 11:00:00,55.55,55.56,55.5,55.52,73041.0,50.8473,50.8565,50.8015,50.8199,73041.0
2020-07-10 11:05:00,55.51,55.57,55.51,55.57,22000.0,50.8107,50.8656,50.8107,50.8656,22000.0
2020-07-10 11:10:00,55.56,55.58,55.54,55.55,96970.0,50.8565,50.8748,50.8382,50.8473,96970.0
2020-07-10 11:15:00,55.55,55.58,55.55,55.57,31502.0,50.8473,50.8748,50.8473,50.8656,31502.0
2020-07-10 11:20:00,55.57,55.59,55.56,55.57,86443.0,50.8656,50.8839,50.8565,50.8656,86443.0
2020-07-10 11:25:00,55.58,55.58,55.55,55.55,62202.0,50.8748,50.8748,50.8473,50.8473,62202.0
2020-07-10 11:30:00,55.55,55.57,55.53,55.55,51292.0,50.8473,50.8656,50.829,50.8473,51292.0
2020-07-10 11:35:00,55.55,55.59,55.54,55.59,48996.0,50.8473,50.8839,50.8382,50.8839,48996.0
2020-07-10 11:40:00,55.59,55.64,55.59,55.63,57169.0,50.8839,50.9297,50.8839,50.9205,57169.0
2020-07-10 11:45:00,55.63,55.63,55.6,55.62,57402.0,50.9205,50.9205,50.8931,50.9114,57402.0
2020-07-10 11:50:00,55.61,55.63,55.61,55.63,15577.0,50.9022,50.9205,50.9022,50.9205,15577.0
2020-07-10 11:55:00,55.63,55.67,55.62,55.66,68091.0,50.9205,50.9572,50.9114,50.948,68091.0
2020-07-10 12:00:00,55.65,55.66,55.64,55.65,26128.0,50.9388,50.948,50.9297,50.9388,26128.0
2020-07-10 12:05:00,55.64,55.66,55.63,55.65,30087.0,50.9297,50.948,50.9205,50.9388,30087.0
2020-07-10 12:10:00,55.65,55.66,55.64,55.64,62169.0,50.9388,50.948,50.9297,50.9297,62169.0
2020-07-10 12:15:00,55.64,55.65,55.59,55.6,74735.0,50.9297,50.9388,50.8839,50.8931,74735.0
2020-07-10 12:20:00,55.6,55.6,55.58,55.6,52886.0,50.8931,50.8931,50.8748,50.8931,52886.0
2020-07-10 12:25:00,55.6,55.6,55.56,55.57,46103.0,50.8931,50.8931,50.8565,50.8656,46103.0
2020-07-10 12:30:00,55.56,55.58,55.56,55.58,40715.0,50.8565,50.8748,50.8565,50.8748,40715.0
2020-07-10 12:35:00,55.58,55.58,55.56,55.56,79495.0,50.8748,50.8748,50.8565,50.8565,79495.0
2020-07-10 12:40:00,55.55,55.59,55.53,55.59,106643.0,50.8473,50.8839,50.829,50.8839,106643.0
2020-07-10 12:45:00,55.59,55.59,55.57,55.59,40964.0,50.8839,50.8839,50.8656,50.8839,40964.0
2020-07-10 12:50:00,55.58,55.6,55.57,55.6,121393.0,50.8748,50.8931,50.8656,50.8931,121393.0
2020-07-10 12:55:00,55.6,55.62,55.6,55.62,12178.0,50.8931,50.9114,50.8931,50.9114,12178.0
2020-07-10 13:00:00,55.62,55.62,55.6,55.61,72117.0,50.9114,50.9114,50.8931,50.9022,72117.0
2020-07-10 13:05:00,55.6,55.61,55.59,55.61,29304.0,50.8931,50.9022,50.8839,50.9022,29304.0
2020-07-10 13:10:00,55.6,55.61,55.58,55.59,22095.0,50.8931,50.9022,50.8748,50.8839,22095.0
2020-07-10 13:15:00,55.59,55.6,55.58,55.59,128818.0,50.8839,50.8931,50.8748,50.8839,128818.0
2020-07-10 13:20:00,55.59,55.62,55.58,55.62,78324.0,50.8839,50.9114,50.8748,50.9114,78324.0
2020-07-10 13:25:00,55.61,55.64,55.6,55.64,49651.0,50.9022,50.9297,50.8931,50.9297,49651.0
2020-07-10 13:30:00,55.64,55.65,55.63,55.64,298692.0,50.9297,50.9388,50.9205,50.9297,298692.0
2020-07-10 13:35:00,55.64,55.67,55.64,55.66,26260.0,50.9297,50.9572,50.9297,50.948,26260.0
2020-07-10 13:40:00,55.66,55.7,55.66,55.7,77998.0,50.948,50.9846,50.948,50.9846,77998.0
2020-07-10 13:45:00,55.7,55.7,55.68,55.7,72299.0,50.9846,50.9846,50.9663,50.9846,72299.0
2020-07-10 13:50:00,55.7,55.7,55.69,55.7,11404.0,50.9846,50.9846,50.9755,50.9846,11404.0
2020-07-10 13:55:00,55.7,55.71,55.69,55.7,34312.0,50.9846,50.9938,50.9755,50.9846,34312.0
2020-07-10 14:00:00,55.7,55.71,55.7,55.71,26254.0,50.9846,50.9938,50.9846,50.9938,26254.0
2020-07-10 14:05:00,55.71,55.71,55.69,55.69,86664.0,50.9938,50.9938,50.9755,50.9755,86664.0
2020-07-10 14:10:00,55.69,55.69,55.67,55.68,30581.0,50.9755,50.9755,50.9572,50.9663,30581.0
2020-07-10 14:15:00,55.68,55.69,55.66,55.68,56501.0,50.9663,50.9755,50.948,50.9663,56501.0
2020-07-10 14:20:00,55.68,55.68,55.67,55.68,15381.0,50.9663,50.9663,50.9572,50.9663,15381.0
2020-07-10 14:25:00,55.67,55.7,55.67,55.7,24030.0,50.9572,50.9846,50.9572,50.9846,24030.0
2020-07-10 14:30:00,55.69,55.72,55.69,55.72,23126.0,50.9755,51.0029,50.9755,51.0029,23126.0
2020-07-10 14:35:00,55.72,55.72,55.71,55.72,61095.0,51.0029,51.0029,50.9938,51.0029,61095.0
2020-07-10 14:40:00,55.72,55.72,55.71,55.72,28457.0,51.0029,51.0029,50.9938,51.0029,28457.0
2020-07-10 14:45:00,55.71,55.72,55.7,55.72,39170.0,50.9938,51.0029,50.9846,51.0029,39170.0
2020-07-10 14:50:00,55.71,55.72,55.71,55.72,14476.0,50.9938,51.0029,50.9938,51.0029,14476.0
2020-07-10 14:55:00,55.72,55.73,55.71,55.73,26400.0,51.0029,51.0121,50.9938,51.0121,26400.0
2020-07-10 15:00:00,55.72,55.73,55.69,55.71,206895.0,51.0029,51.0121,50.9755,50.9938,206895.0
2020-07-10 15:05:00,55.71,55.72,55.69,55.7,46063.0,50.9938,51.0029,50.9755,50.9846,46063.0
2020-07-10 15:10:00,55.7,55.73,55.69,55.73,48681.0,50.9846,51.0121,50.9755,51.0121,48681.0
2020-07-10 15:15:00,55.72,55.76,55.72,55.75,46994.0,51.0029,51.0395,51.0029,51.0304,46994.0
2020-07-10 15:20:00,55.75,55.76,55.74,55.76,33284.0,51.0304,51.0395,51.0212,51.0395,33284.0
2020-07-10 15:25:00,55.76,55.76,55.75,55.76,19751.0,51.0395,51.0395,51.0304,51.0395,19751.0
2020-07-10 15:30:00,55.76,55.78,55.75,55.78,58851.0,51.0395,51.0578,51.0304,51.0578,58851.0
2020-07-10 15:35:00,55.78,55.78,55.75,55.76,129111.0,51.0578,51.0578,51.0304,51.0395,129111.0
2020-07-10 15:40:00,55.76,55.76,55.71,55.72,159670.0,51.0395,51.0395,50.9938,51.0029,159670.0
2020-07-10 15:45:00,55.72,55.76,55.71,55.76,86849.0,51.0029,51.0395,50.9938,51.0395,86849.0
2020-07-10 15:50:00,55.76,55.8,55.75,55.8,68944.0,51.0395,51.0761,51.0304,51.0761,68944.0
2020-07-10 15:55:00,55.8,55.82,55.78,55.8,385767.0,51.0761,51.0945,51.0578,51.0761,385767.0
2020-07-13 09:30:00,55.97,56.02,55.97,55.98,180803.0,51.2318,51.2775,51.2318,51.2409,180803.0
2020-07-13 09:35:00,55.98,55.99,55.94,55.95,42266.0,51.2409,51.2501,51.2043,51.2135,42266.0
2020-07-13 09:40:00,55.95,55.97,55.91,55.93,34547.0,51.2135,51.2318,51.1768,51.1951,34547.0
2020-07-13 09:45:00,55.92,55.94,55.89,55.93,91146.0,51.186,51.2043,51.1585,51.1951,91146.0
2020-07-13 09:50:00,55.93,55.93,55.89,55.92,60063.0,51.1951,51.1951,51.1585,51.186,60063.0
2020-07-13 09:55:00,55.93,55.95,55.9,55.9,50191.0,51.1951,51.2135,51.1677,51.1677,50191.0
2020-07-13 10:00:00,55.9,55.93,55.89,55.91,33499.0,51.1677,51.1951,51.1585,51.1768,33499.0
2020-07-13 10:05:00,55.9,55.98,55.9,55.96,47433.0,51.1677,51.2409,51.1677,51.2226,47433.0
2020-07-13 10:10:00,55.97,56.0,55.96,56.0,160833.0,51.2318,51.2592,51.2226,51.2592,160833.0
2020-07-13 10:15:00,56.0,56.01,55.98,55.99,111887.0,51.2592,51.2684,51.2409,51.2501,111887.0
2020-07-13 10:20:00,55.98,56.03,55.98,56.02,47158.0,51.2409,51.2867,51.2409,51.2775,47158.0
2020-07-13 10:25:00,56.02,56.05,56.02,56.04,17091.0,51.2775,51.305,51.2775,51.2958,17091.0
2020-07-13 10:30:00,56.04,56.06,56.04,56.04,62256.0,51.2958,51.3141,51.2958,51.2958,62256.0
2020-07-13 10:35:00,56.05,56.05,56.0,56.02,32427.0,51.305,51.305,51.2592,51.2775,32427.0
2020-07-13 10:40:00,56.02,56.03,56.01,56.01,45686.0,51.2775,51.2867,51.2684,51.2684,45686.0
2020-07-13 10:45:00,56.01,56.05,55.98,56.05,27249.0,51.2684,51.305,51.2409,51.305,27249.0
2020-07-13 10:50:00,56.04,56.05,56.01,56.02,449757.0,51.2958,51.305,51.2684,51.2775,449757.0
2020-07-13 10:55:00,56.02,56.1,56.02,56.1,288464.0,51.2775,51.3508,51.2775,51.3508,288464.0
2020-07-13 11:00:00,56.1,56.14,56.09,56.14,274023.0,51.3508,51.3874,51.3416,51.3874,274023.0
2020-07-13 11:05:00,56.14,56.14,56.09,56.1,49280.0,51.3874,51.3874,51.3416,51.3508,49280.0
2020-07-13 11:10:00,56.1,56.12,56.09,56.1,13851.0,51.3508,51.3691,51.3416,51.3508,13851.0
2020-07-13 11:15:00,56.1,56.1,56.07,56.1,34855.0,51.3508,51.3508,51.3233,51.3508,34855.0
2020-07-13 11:20:00,56.1,56.1,56.06,56.1,12311.0,51.3508,51.3508,51.3141,51.3508,12311.0
2020-07-13 11:25:00,56.11,56.15,56.1,56.15,40346.0,51.3599,51.3965,51.3508,51.3965,40346.0
2020-07-13 11:30:00,56.15,56.16,56.1,56.1,27124.0,51.3965,51.4057,51.3508,51.3508,27124.0
2020-07-13 11:35:00,56.09,56.1,56.07,56.1,81405.0,51.3416,51.3508,51.3233,51.3508,81405.0
2020-07-13 11:40:00,56.1,56.11,56.09,56.11,6950.0,51.3508,51.3599,51.3416,51.3599,6950.0
2020-07-13 11:45:00,56.1,56.11,56.06,56.08,39900.0,51.3508,51.3599,51.3141,51.3324,39900.0
2020-07-13 11:50:00,56.08,56.1,56.07,56.1,17983.0,51.3324,51.3508,51.3233,51.3508,17983.0
2020-07-13 11:55:00,56.1,56.11,56.09,56.1,18674.0,51.3508,51.3599,51.3416,51.3508,18674.0
2020-07-13 12:00:00,56.1,56.1,56.09,56.09,6900.0,51.3508,51.3508,51.3416,51.3416,6900.0
2020-07-13 12:05:00,56.1,56.1,56.09,56.1,6041.0,51.3508,51.3508,51.3416,51.3508,6041.0
2020-07-13 12:10:00,56.1,56.1,56.07,56.08,40426.0,51.3508,51.3508,51.3233,51.3324,40426.0
2020-07-13 12:15:00,56.07,56.09,56.07,56.09,20360.0,51.3233,51.3416,51.3233,51.3416,20360.0
2020-07-13 12:20:00,56.09,56.12,56.09,56.12,37962.0,51.3416,51.3691,51.3416,51.3691,37962.0
2020-07-13 12:25:00,56.12,56.12,56.1,56.11,9718.0,51.3691,51.3691,51.3508,51.3599,9718.0
2020-07-13 12:30:00,56.1,56.11,56.1,56.11,6397.0,51.3508,51.3599,51.3508,51.3599,6397.0
2020-07-13 12:35:00,56.11,56.12,56.09,56.12,18875.0,51.3599,51.3691,51.3416,51.3691,18875.0
2020-07-13 12:40:00,56.12,56.12,56.1,56.11,16717.0,51.3691,51.3691,51.3508,51.3599,16717.0
2020-07-13 12:45:00,56.12,56.12,56.11,56.12,7699.0,51.3691,51.3691,51.3599,51.3691,7699.0
2020-07-13 12:50:00,56.12,56.13,56.1,56.1,11131.0,51.3691,51.3782,51.3508,51.3508,11131.0
2020-07-13 12:55:00,56.1,56.12,56.1,56.12,3976.0,51.3508,51.3691,51.3508,51.3691,3976.0
2020-07-13 13:00:00,56.12,56.12,56.1,56.11,19793.0,51.3691,51.3691,51.3508,51.3599,19793.0
2020-07-13 13:05:00,56.12,56.13,56.12,56.13,41999.0,51.3691,51.3782,51.3691,51.3782,41999.0
2020-07-13 13:10:00,56.13,56.14,56.13,56.14,8533.0,51.3782,51.3874,51.3782,51.3874,8533.0
2020-07-13 13:15:00,56.15,56.19,56.14,56.19,46469.0,51.3965,51.4331,51.3874,51.4331,46469.0
2020-07-13 13:20:00,56.19,56.21,56.18,56.2,51577.0,51.4331,51.4514,51.424,51.4423,51577.0
2020-07-13 13:25:00,56.2,56.2,56.16,56.17,4874.0,51.4423,51.4423,51.4057,51.4148,4874.0
2020-07-13 13:30:00,56.18,56.18,56.17,56.18,13047.0,51.424,51.424,51.4148,51.424,13047.0
2020-07-13 13:35:00,56.18,56.19,56.16,56.18,37628.0,51.424,51.4331,51.4057,51.424,37628.0
2020-07-13 13:40:00,56.17,56.17,56.15,56.16,16052.0,51.4148,51.4148,51.3965,51.4057,16052.0
2020-07-13 13:45:00,56.17,56.17,56.13,56.13,5242.0,51.4148,51.4148,51.3782,51.3782,5242.0
2020-07-13 13:50:00,56.14,56.14,56.13,56.13,1399.0,51.3874,51.3874,51.3782,51.3782,1399.0
2020-07-13 13:55:00,56.13,56.13,56.11,56.11,15179.0,51.3782,51.3782,51.3599,51.3599,15179.0
2020-07-13 14:00:00,56.12,56.12,56.08,56.08,12163.0,51.3691,51.3691,51.3324,51.3324,12163.0
2020-07-13 14:05:00,56.08,56.08,55.98,56.0,29982.0,51.3324,51.3324,51.2409,51.2592,29982.0
2020-07-13 14:10:00,56.0,56.02,55.97,55.98,34060.0,51.2592,51.2775,51.2318,51.2409,34060.0
2020-07-13 14:15:00,56.0,56.02,55.98,56.01,22372.0,51.2592,51.2775,51.2409,51.2684,22372.0
2020-07-13 14:20:00,56.01,56.02,55.96,55.98,39261.0,51.2684,51.2775,51.2226,51.2409,39261.0
2020-07-13 14:25:00,55.98,55.99,55.93,55.94,30694.0,51.2409,51.2501,51.1951,51.2043,30694.0
2020-07-13 14:30:00,55.94,55.94,55.86,55.87,28655.0,51.2043,51.2043,51.1311,51.1402,28655.0
2020-07-13 14:35:00,55.87,55.89,55.85,55.89,13428.0,51.1402,51.1585,51.1219,51.1585,13428.0
2020-07-13 14:40:00,55.89,55.9,55.87,55.89,56302.0,51.1585,51.1677,51.1402,51.1585,56302.0
2020-07-13 14:45:00,55.89,55.91,55.86,55.91,9400.0,51.1585,51.1768,51.1311,51.1768,9400.0
2020-07-13 14:50:00,55.91,55.95,55.91,55.95,61447.0,51.1768,51.2135,51.1768,51.2135,61447.0
2020-07-13 14:55:00,55.94,55.96,55.92,55.95,28508.0,51.2043,51.2226,51.186,51.2135,28508.0
2020-07-13 15:00:00,55.95,55.95,55.84,55.85,73630.0,51.2135,51.2135,51.1128,51.1219,73630.0
2020-07-13 15:05:00,55.85,55.85,55.75,55.77,29367.0,51.1219,51.1219,51.0304,51.0487,29367.0
2020-07-13 15:10:00,55.77,55.81,55.77,55.79,45912.0,51.0487,51.0853,51.0487,51.067,45912.0
2020-07-13 15:15:00,55.78,55.79,55.76,55.78,243292.0,51.0578,51.067,51.0395,51.0578,243292.0
2020-07-13 15:20:00,55.77,55.8,55.74,55.74,185585.0,51.0487,51.0761,51.0212,51.0212,185585.0
2020-07-13 15:25:00,55.73,55.75,55.7,55.71,122932.0,51.0121,51.0304,50.9846,50.9938,122932.0
2020-07-13 15:30:00,55.71,55.72,55.56,55.57,226623.0,50.9938,51.0029,50.8565,50.8656,226623.0
2020-07-13 15:35:00,55.57,55.6,55.56,55.58,152996.0,50.8656,50.8931,50.8565,50.8748,152996.0
2020-07-13 15:40:00,55.57,55.65,55.56,55.59,222725.0,50.8656,50.9388,50.8565,50.8839,222725.0
2020-07-13 15:45:00,55.59,55.59,55.47,55.48,404697.0,50.8839,50.8839,50.7741,50.7832,404697.0
2020-07-13 15:50:00,55.47,55.49,55.45,55.46,260846.0,50.7741,50.7924,50.7558,50.7649,260846.0
2020-07-13 15:55:00,55.46,55.53,55.45,55.51,478128.0,50.7649,50.829,50.7558,50.8107,478128.0
2020-07-14 09:30:00,55.56,55.62,55.48,55.59,105830.0,50.8565,50.9114,50.7832,50.8839,105830.0
2020-07-14 09:35:00,55.59,55.64,55.56,55.64,156475.0,50.8839,50.9297,50.8565,50.9297,156475.0
2020-07-14 09:40:00,55.64,55.71,55.63,55.7,87805.0,50.9297,50.9938,50.9205,50.9846,87805.0
2020-07-14 09:45:00,55.7,55.71,55.62,55.62,74455.0,50.9846,50.9938,50.9114,50.9114,74455.0
2020-07-14 09:50:00,55.63,55.63,55.51,55.56,84164.0,50.9205,50.9205,50.8107,50.8565,84164.0
2020-07-14 09:55:00,55.56,55.66,55.53,55.65,111766.0,50.8565,50.948,50.829,50.9388,111766.0
2020-07-14 10:00:00,55.65,55.66,55.58,55.6,55663.0,50.9388,50.948,50.8748,50.8931,55663.0
2020-07-14 10:05:00,55.59,55.62,55.55,55.55,41302.0,50.8839,50.9114,50.8473,50.8473,41302.0
2020-07-14 10:10:00,55.55,55.59,55.52,55.54,59701.0,50.8473,50.8839,50.8199,50.8382,59701.0
2020-07-14 10:15:00,55.53,55.59,55.52,55.56,59763.0,50.829,50.8839,50.8199,50.8565,59763.0
2020-07-14 10:20:00,55.56,55.65,55.55,55.62,116358.0,50.8565,50.9388,50.8473,50.9114,116358.0
2020-07-14 10:25:00,55.62,55.67,55.6,55.67,111382.0,50.9114,50.9572,50.8931,50.9572,111382.0
2020-07-14 10:30:00,55.67,55.74,55.67,55.71,191163.0,50.9572,51.0212,50.9572,50.9938,191163.0
2020-07-14 10:35:00,55.72,55.73,55.67,55.68,66842.0,51.0029,51.0121,50.9572,50.9663,66842.0
2020-07-14 10:40:00,55.69,55.73,55.68,55.7,97521.0,50.9755,51.0121,50.9663,50.9846,97521.0
2020-07-14 10:45:00,55.7,55.74,55.68,55.71,48756.0,50.9846,51.0212,50.9663,50.9938,48756.0
2020-07-14 10:50:00,55.7,55.75,55.69,55.74,132411.0,50.9846,51.0304,50.9755,51.0212,132411.0
2020-07-14 10:55:00,55.74,55.75,55.67,55.69,66587.0,51.0212,51.0304,50.9572,50.9755,66587.0
2020-07-14 11:00:00,55.7,55.74,55.66,55.69,63631.0,50.9846,51.0212,50.948,50.9755,63631.0
2020-07-14 11:05:00,55.69,55.77,55.63,55.75,794401.0,50.9755,51.0487,50.9205,51.0304,794401.0
2020-07-14 11:10:00,55.76,55.79,55.75,55.75,73647.0,51.0395,51.067,51.0304,51.0304,73647.0
2020-07-14 11:15:00,55.76,55.8,55.72,55.78,73472.0,51.0395,51.0761,51.0029,51.0578,73472.0
2020-07-14 11:20:00,55.8,55.82,55.77,55.78,38134.0,51.0761,51.0945,51.0487,51.0578,38134.0
2020-07-14 11:25:00,55.79,55.8,55.76,55.77,33766.0,51.067,51.0761,51.0395,51.0487,33766.0
2020-07-14 11:30:00,55.77,55.84,55.75,55.83,54203.0,51.0487,51.1128,51.0304,51.1036,54203.0
2020-07-14 11:35:00,55.83,55.84,55.8,55.81,45977.0,51.1036,51.1128,51.0761,51.0853,45977.0
2020-07-14 11:40:00,55.8,55.87,55.8,55.87,26475.0,51.0761,51.1402,51.0761,51.1402,26475.0
2020-07-14 11:45:00,55.87,55.89,55.84,55.84,36149.0,51.1402,51.1585,51.1128,51.1128,36149.0
2020-07-14 11:50:00,55.84,55.85,55.8,55.81,15911.0,51.1128,51.1219,51.0761,51.0853,15911.0
2020-07-14 11:55:00,55.8,55.83,55.8,55.83,17500.0,51.0761,51.1036,51.0761,51.1036,17500.0
2020-07-14 12:00:00,55.83,55.85,55.81,55.85,36892.0,51.1036,51.1219,51.0853,51.1219,36892.0
2020-07-14 12:05:00,55.85,55.85,55.79,55.81,43972.0,51.1219,51.1219,51.067,51.0853,43972.0
2020-07-14 12:10:00,55.81,55.83,55.8,55.81,22812.0,51.0853,51.1036,51.0761,51.0853,22812.0
2020-07-14 12:15:00,55.8,55.87,55.79,55.87,63905.0,51.0761,51.1402,51.067,51.1402,63905.0
2020-07-14 12:20:00,55.87,55.89,55.85,55.86,30470.0,51.1402,51.1585,51.1219,51.1311,30470.0
2020-07-14 12:25:00,55.86,55.86,55.81,55.83,44104.0,51.1311,51.1311,51.0853,51.1036,44104.0
2020-07-14 12:30:00,55.83,55.85,55.83,55.84,31154.0,51.1036,51.1219,51.1036,51.1128,31154.0
2020-07-14 12:35:00,55.84,55.86,55.84,55.86,21137.0,51.1128,51.1311,51.1128,51.1311,21137.0
2020-07-14 12:40:00,55.86,55.86,55.82,55.82,34171.0,51.1311,51.1311,51.0945,51.0945,34171.0
2020-07-14 12:45:00,55.82,55.85,55.82,55.83,109658.0,51.0945,51.1219,51.0945,51.1036,109658.0
2020-07-14 12:50:00,55.84,55.84,55.79,55.8,28412.0,51.1128,51.1128,51.067,51.0761,28412.0
2020-07-14 12:55:00,55.8,55.8,55.77,55.78,31517.0,51.0761,51.0761,51.0487,51.0578,31517.0
2020-07-14 13:00:00,55.78,55.79,55.74,55.76,14825.0,51.0578,51.067,51.0212,51.0395,14825.0
2020-07-14 13:05:00,55.76,55.77,55.72,55.73,19478.0,51.0395,51.0487,51.0029,51.0121,19478.0
2020-07-14 13:10:00,55.73,55.78,55.72,55.77,21652.0,51.0121,51.0578,51.0029,51.0487,21652.0
2020-07-14 13:15:00,55.77,55.79,55.76,55.77,13087.0,51.0487,51.067,51.0395,51.0487,13087.0
2020-07-14 13:20:00,55.76,55.8,55.76,55.78,35705.0,51.0395,51.0761,51.0395,51.0578,35705.0
2020-07-14 13:25:00,55.78,55.8,55.77,55.8,31302.0,51.0578,51.0761,51.0487,51.0761,31302.0
2020-07-14 13:30:00,55.79,55.82,55.78,55.81,18457.0,51.067,51.0945,51.0578,51.0853,18457.0
2020-07-14 13:35:00,55.82,55.84,55.81,55.84,27197.0,51.0945,51.1128,51.0853,51.1128,27197.0
2020-07-14 13:40:00,55.84,55.86,55.84,55.86,24030.0,51.1128,51.1311,51.1128,51.1311,24030.0
2020-07-14 13:45:00,55.85,55.88,55.84,55.87,54317.0,51.1219,51.1494,51.1128,51.1402,54317.0
2020-07-14 13:50:00,55.86,55.9,55.86,55.89,27988.0,51.1311,51.1677,51.1311,51.1585,27988.0
2020-07-14 13:55:00,55.89,55.89,55.78,55.84,244856.0,51.1585,51.1585,51.0578,51.1128,244856.0
2020-07-14 14:00:00,55.84,55.9,55.81,55.86,152127.0,51.1128,51.1677,51.0853,51.1311,152127.0
2020-07-14 14:05:00,55.86,55.86,55.82,55.84,51602.0,51.1311,51.1311,51.0945,51.1128,51602.0
2020-07-14 14:10:00,55.85,55.86,55.84,55.85,19206.0,51.1219,51.1311,51.1128,51.1219,19206.0
2020-07-14 14:15:00,55.85,55.9,55.84,55.88,168006.0,51.1219,51.1677,51.1128,51.1494,168006.0
2020-07-14 14:20:00,55.88,55.9,55.87,55.9,176281.0,51.1494,51.1677,51.1402,51.1677,176281.0
2020-07-14 14:25:00,55.89,55.9,55.84,55.87,535952.0,51.1585,51.1677,51.1128,51.1402,535952.0
2020-07-14 14:30:00,55.87,55.89,55.84,55.86,105570.0,51.1402,51.1585,51.1128,51.1311,105570.0
2020-07-14 14:35:00,55.86,55.86,55.81,55.82,74209.0,51.1311,51.1311,51.0853,51.0945,74209.0
2020-07-14 14:40:00,55.82,55.83,55.81,55.83,31877.0,51.0945,51.1036,51.0853,51.1036,31877.0
2020-07-14 14:45:00,55.82,55.84,55.78,55.79,87906.0,51.0945,51.1128,51.0578,51.067,87906.0
2020-07-14 14:50:00,55.79,55.84,55.78,55.84,69132.0,51.067,51.1128,51.0578,51.1128,69132.0
2020-07-14 14:55:00,55.84,55.87,55.82,55.86,81417.0,51.1128,51.1402,51.0945,51.1311,81417.0
2020-07-14 15:00:00,55.85,55.87,55.8,55.8,171341.0,51.1219,51.1402,51.0761,51.0761,171341.0
2020-07-14 15:05:00,55.79,55.82,55.78,55.8,66254.0,51.067,51.0945,51.0578,51.0761,66254.0
2020-07-14 15:10:00,55.8,55.82,55.79,55.8,176472.0,51.0761,51.0945,51.067,51.0761,176472.0
2020-07-14 15:15:00,55.8,55.82,55.78,55.8,108297.0,51.0761,51.0945,51.0578,51.0761,108297.0
2020-07-14 15:20:00,55.81,55.86,55.8,55.86,201280.0,51.0853,51.1311,51.0761,51.1311,201280.0
2020-07-14 15:25:00,55.86,55.88,55.85,55.86,67165.0,51.1311,51.1494,51.1219,51.1311,67165.0
2020-07-14 15:30:00,55.87,55.89,55.86,55.89,72196.0,51.1402,51.1585,51.1311,51.1585,72196.0
2020-07-14 15:35:00,55.89,55.9,55.87,55.9,75352.0,51.1585,51.1677,51.1402,51.1677,75352.0
2020-07-14 15:40:00,55.9,55.92,55.89,55.91,165833.0,51.1677,51.186,51.1585,51.1768,165833.0
2020-07-14 15:45:00,55.9,55.96,55.89,55.94,395876.0,51.1677,51.2226,51.1585,51.2043,395876.0
2020-07-14 15:50:00,55.95,56.0,55.94,55.99,348776.0,51.2135,51.2592,51.2043,51.2501,348776.0
2020-07-14 15:55:00,55.99,55.99,55.93,55.94,334676.0,51.2501,51.2501,51.1951,51.2043,334676.0
2020-07-15 09:30:00,56.87,56.9,56.84,56.86,108248.0,52.0556,52.083,52.0281,52.0464,108248.0
2020-07-15 09:35:00,56.86,56.87,56.8,56.83,64493.0,52.0464,52.0556,51.9915,52.019,64493.0
2020-07-15 09:40:00,56.83,56.88,56.82,56.88,38554.0,52.019,52.0647,52.0098,52.0647,38554.0
2020-07-15 09:45:00,56.87,56.89,56.83,56.87,73830.0,52.0556,52.0739,52.019,52.0556,73830.0
2020-07-15 09:50:00,56.87,56.88,56.77,56.83,125290.0,52.0556,52.0647,51.964,52.019,125290.0
2020-07-15 09:55:00,56.83,56.85,56.8,56.81,47239.0,52.019,52.0373,51.9915,52.0006,47239.0
2020-07-15 10:00:00,56.81,56.84,56.8,56.8,302523.0,52.0006,52.0281,51.9915,51.9915,302523.0
2020-07-15 10:05:00,56.82,56.85,56.82,56.85,99322.0,52.0098,52.0373,52.0098,52.0373,99322.0
2020-07-15 10:10:00,56.85,56.86,56.81,56.86,56043.0,52.0373,52.0464,52.0006,52.0464,56043.0
2020-07-15 10:15:00,56.85,56.91,56.84,56.91,64469.0,52.0373,52.0922,52.0281,52.0922,64469.0
2020-07-15 10:20:00,56.92,56.94,56.91,56.93,38794.0,52.1013,52.1196,52.0922,52.1105,38794.0
2020-07-15 10:25:00,56.93,56.95,56.92,56.94,17844.0,52.1105,52.1288,52.1013,52.1196,17844.0
2020-07-15 10:30:00,56.95,56.99,56.95,56.97,54214.0,52.1288,52.1654,52.1288,52.1471,54214.0
2020-07-15 10:35:00,56.98,57.01,56.97,56.99,69634.0,52.1563,52.1837,52.1471,52.1654,69634.0
2020-07-15 10:40:00,57.0,57.03,56.99,57.03,45537.0,52.1746,52.202,52.1654,52.202,45537.0
2020-07-15 10:45:00,57.03,57.04,57.01,57.02,93296.0,52.202,52.2112,52.1837,52.1929,93296.0
2020-07-15 10:50:00,57.02,57.02,56.99,57.0,94789.0,52.1929,52.1929,52.1654,52.1746,94789.0
2020-07-15 10:55:00,56.99,57.0,56.92,56.93,125421.0,52.1654,52.1746,52.1013,52.1105,125421.0
2020-07-15 11:00:00,56.94,56.95,56.89,56.9,101025.0,52.1196,52.1288,52.0739,52.083,101025.0
2020-07-15 11:05:00,56.9,56.92,56.85,56.88,198170.0,52.083,52.1013,52.0373,52.0647,198170.0
2020-07-15 11:10:00,56.88,56.91,56.88,56.9,74090.0,52.0647,52.0922,52.0647,52.083,74090.0
2020-07-15 11:15:00,56.9,56.91,56.86,56.88,129453.0,52.083,52.0922,52.0464,52.0647,129453.0
2020-07-15 11:20:00,56.88,56.89,56.8,56.83,97774.0,52.0647,52.0739,51.9915,52.019,97774.0
2020-07-15 11:25:00,56.84,56.91,56.83,56.9,109921.0,52.0281,52.0922,52.019,52.083,109921.0
2020-07-15 11:30:00,56.9,56.92,56.87,56.87,32531.0,52.083,52.1013,52.0556,52.0556,32531.0
2020-07-15 11:35:00,56.87,56.89,56.79,56.79,33851.0,52.0556,52.0739,51.9823,51.9823,33851.0
2020-07-15 11:40:00,56.79,56.81,56.76,56.79,114009.0,51.9823,52.0006,51.9549,51.9823,114009.0
2020-07-15 11:45:00,56.79,56.79,56.72,56.72,18439.0,51.9823,51.9823,51.9183,51.9183,18439.0
2020-07-15 11:50:00,56.73,56.76,56.72,56.76,8547.0,51.9274,51.9549,51.9183,51.9549,8547.0
2020-07-15 11:55:00,56.76,56.77,56.68,56.68,17921.0,51.9549,51.964,51.8817,51.8817,17921.0
2020-07-15 12:00:00,56.68,56.69,56.65,56.66,45154.0,51.8817,51.8908,51.8542,51.8633,45154.0
2020-07-15 12:05:00,56.67,56.69,56.67,56.68,33099.0,51.8725,51.8908,51.8725,51.8817,33099.0
2020-07-15 12:10:00,56.67,56.68,56.64,56.68,51047.0,51.8725,51.8817,51.845,51.8817,51047.0
2020-07-15 12:15:00,56.68,56.7,56.68,56.7,39891.0,51.8817,51.9,51.8817,51.9,39891.0
2020-07-15 12:20:00,56.7,56.71,56.66,56.67,40704.0,51.9,51.9091,51.8633,51.8725,40704.0
2020-07-15 12:25:00,56.68,56.71,56.67,56.7,44574.0,51.8817,51.9091,51.8725,51.9,44574.0
2020-07-15 12:30:00,56.69,56.69,56.63,56.65,129464.0,51.8908,51.8908,51.8359,51.8542,129464.0
2020-07-15 12:35:00,56.65,56.67,56.64,56.64,31002.0,51.8542,51.8725,51.845,51.845,31002.0
2020-07-15 12:40:00,56.64,56.65,56.62,56.65,39382.0,51.845,51.8542,51.8267,51.8542,39382.0
2020-07-15 12:45:00,56.64,56.68,56.63,56.67,35629.0,51.845,51.8817,51.8359,51.8725,35629.0
2020-07-15 12:50:00,56.67,56.69,56.67,56.68,15649.0,51.8725,51.8908,51.8725,51.8817,15649.0
2020-07-15 12:55:00,56.68,56.7,56.68,56.7,12595.0,51.8817,51.9,51.8817,51.9,12595.0
2020-07-15 13:00:00,56.7,56.7,56.65,56.67,17305.0,51.9,51.9,51.8542,51.8725,17305.0
2020-07-15 13:05:00,56.67,56.75,56.66,56.73,114763.0,51.8725,51.9457,51.8633,51.9274,114763.0
2020-07-15 13:10:00,56.73,56.73,56.68,56.7,62820.0,51.9274,51.9274,51.8817,51.9,62820.0
2020-07-15 13:15:00,56.69,56.71,56.69,56.69,14843.0,51.8908,51.9091,51.8908,51.8908,14843.0
2020-07-15 13:20:00,56.7,56.71,56.69,56.7,6700.0,51.9,51.9091,51.8908,51.9,6700.0
2020-07-15 13:25:00,56.7,56.7,56.67,56.69,8049.0,51.9,51.9,51.8725,51.8908,8049.0
2020-07-15 13:30:00,56.69,56.71,56.69,56.71,8952.0,51.8908,51.9091,51.8908,51.9091,8952.0
2020-07-15 13:35:00,56.72,56.73,56.71,56.72,17029.0,51.9183,51.9274,51.9091,51.9183,17029.0
2020-07-15 13:40:00,56.72,56.74,56.71,56.72,8620.0,51.9183,51.9366,51.9091,51.9183,8620.0
2020-07-15 13:45:00,56.72,56.73,56.71,56.71,16675.0,51.9183,51.9274,51.9091,51.9091,16675.0
2020-07-15 13:50:00,56.71,56.72,56.68,56.68,16891.0,51.9091,51.9183,51.8817,51.8817,16891.0
2020-07-15 13:55:00,56.69,56.69,56.66,56.67,7078.0,51.8908,51.8908,51.8633,51.8725,7078.0
2020-07-15 14:00:00,56.68,56.74,56.65,56.73,61644.0,51.8817,51.9366,51.8542,51.9274,61644.0
2020-07-15 14:05:00,56.73,56.74,56.71,56.73,12668.0,51.9274,51.9366,51.9091,51.9274,12668.0
2020-07-15 14:10:00,56.73,56.74,56.72,56.74,18370.0,51.9274,51.9366,51.9183,51.9366,18370.0
2020-07-15 14:15:00,56.73,56.76,56.72,56.73,15938.0,51.9274,51.9549,51.9183,51.9274,15938.0
2020-07-15 14:20:00,56.72,56.73,56.71,56.71,19646.0,51.9183,51.9274,51.9091,51.9091,19646.0
2020-07-15 14:25:00,56.72,56.73,56.7,56.73,38845.0,51.9183,51.9274,51.9,51.9274,38845.0
2020-07-15 14:30:00,56.73,56.75,56.72,56.75,67647.0,51.9274,51.9457,51.9183,51.9457,67647.0
2020-07-15 14:35:00,56.75,56.75,56.73,56.74,36423.0,51.9457,51.9457,51.9274,51.9366,36423.0
2020-07-15 14:40:00,56.73,56.76,56.73,56.73,72469.0,51.9274,51.9549,51.9274,51.9274,72469.0
2020-07-15 14:45:00,56.73,56.75,56.73,56.75,11894.0,51.9274,51.9457,51.9274,51.9457,11894.0
2020-07-15 14:50:00,56.74,56.74,56.66,56.66,9716.0,51.9366,51.9366,51.8633,51.8633,9716.0
2020-07-15 14:55:00,56.66,56.69,56.65,56.65,34606.0,51.8633,51.8908,51.8542,51.8542,34606.0
2020-07-15 15:00:00,56.65,56.68,56.65,56.67,72307.0,51.8542,51.8817,51.8542,51.8725,72307.0
2020-07-15 15:05:00,56.67,56.67,56.63,56.66,27348.0,51.8725,51.8725,51.8359,51.8633,27348.0
2020-07-15 15:10:00,56.65,56.66,56.63,56.64,28961.0,51.8542,51.8633,51.8359,51.845,28961.0
2020-07-15 15:15:00,56.64,56.66,56.61,56.66,44929.0,51.845,51.8633,51.8176,51.8633,44929.0
2020-07-15 15:20:00,56.66,56.67,56.64,56.66,28614.0,51.8633,51.8725,51.845,51.8633,28614.0
2020-07-15 15:25:00,56.66,56.69,56.64,56.69,34215.0,51.8633,51.8908,51.845,51.8908,34215.0
2020-07-15 15:30:00,56.69,56.73,56.69,56.73,18587.0,51.8908,51.9274,51.8908,51.9274,18587.0
2020-07-15 15:35:00,56.73,56.75,56.72,56.73,22275.0,51.9274,51.9457,51.9183,51.9274,22275.0
2020-07-15 15:40:00,56.73,56.74,56.71,56.73,27645.0,51.9274,51.9366,51.9091,51.9274,27645.0
2020-07-15 15:45:00,56.73,56.78,56.72,56.78,47033.0,51.9274,51.9732,51.9183,51.9732,47033.0
2020-07-15 15:50:00,56.78,56.78,56.66,56.66,563560.0,51.9732,51.9732,51.8633,51.8633,563560.0
2020-07-15 15:55:00,56.67,56.68,56.64,56.65,264191.0,51.8725,51.8817,51.845,51.8542,264191.0
2020-07-16 09:30:00,56.14,56.17,56.07,56.07,111975.0,51.3874,51.4148,51.3233,51.3233,111975.0
2020-07-16 09:35:00,56.07,56.13,56.05,56.13,43624.0,51.3233,51.3782,51.305,51.3782,43624.0
2020-07-16 09:40:00,56.15,56.15,56.09,56.14,66496.0,51.3965,51.3965,51.3416,51.3874,66496.0
2020-07-16 09:45:00,56.14,56.18,56.12,56.18,75025.0,51.3874,51.424,51.3691,51.424,75025.0
2020-07-16 09:50:00,56.19,56.23,56.18,56.2,113274.0,51.4331,51.4697,51.424,51.4423,113274.0
2020-07-16 09:55:00,56.19,56.21,56.15,56.16,40073.0,51.4331,51.4514,51.3965,51.4057,40073.0
2020-07-16 10:00:00,56.16,56.2,56.09,56.1,73391.0,51.4057,51.4423,51.3416,51.3508,73391.0
2020-07-16 10:05:00,56.1,56.11,56.07,56.1,52057.0,51.3508,51.3599,51.3233,51.3508,52057.0
2020-07-16 10:10:00,56.1,56.13,56.09,56.11,25454.0,51.3508,51.3782,51.3416,51.3599,25454.0
2020-07-16 10:15:00,56.11,56.15,56.09,56.13,39221.0,51.3599,51.3965,51.3416,51.3782,39221.0
2020-07-16 10:20:00,56.12,56.18,56.11,56.17,29383.0,51.3691,51.424,51.3599,51.4148,29383.0
2020-07-16 10:25:00,56.18,56.19,56.13,56.19,67547.0,51.424,51.4331,51.3782,51.4331,67547.0
2020-07-16 10:30:00,56.18,56.2,56.16,56.2,58884.0,51.424,51.4423,51.4057,51.4423,58884.0
2020-07-16 10:35:00,56.21,56.22,56.19,56.21,10126.0,51.4514,51.4606,51.4331,51.4514,10126.0
2020-07-16 10:40:00,56.21,56.25,56.21,56.23,18085.0,51.4514,51.4881,51.4514,51.4697,18085.0
2020-07-16 10:45:00,56.23,56.23,56.2,56.22,8193.0,51.4697,51.4697,51.4423,51.4606,8193.0
2020-07-16 10:50:00,56.22,56.22,56.2,56.22,18881.0,51.4606,51.4606,51.4423,51.4606,18881.0
2020-07-16 10:55:00,56.22,56.22,56.16,56.17,9239.0,51.4606,51.4606,51.4057,51.4148,9239.0
2020-07-16 11:00:00,56.18,56.18,56.16,56.16,7354.0,51.424,51.424,51.4057,51.4057,7354.0
2020-07-16 11:05:00,56.16,56.19,56.14,56.14,41977.0,51.4057,51.4331,51.3874,51.3874,41977.0
2020-07-16 11:10:00,56.16,56.19,56.15,56.19,8677.0,51.4057,51.4331,51.3965,51.4331,8677.0
2020-07-16 11:15:00,56.19,56.2,56.17,56.19,23461.0,51.4331,51.4423,51.4148,51.4331,23461.0
2020-07-16 11:20:00,56.19,56.21,56.18,56.2,11092.0,51.4331,51.4514,51.424,51.4423,11092.0
2020-07-16 11:25:00,56.21,56.22,56.19,56.19,9213.0,51.4514,51.4606,51.4331,51.4331,9213.0
2020-07-16 11:30:00,56.2,56.21,56.17,56.17,78012.0,51.4423,51.4514,51.4148,51.4148,78012.0
2020-07-16 11:35:00,56.18,56.19,56.16,56.18,66558.0,51.424,51.4331,51.4057,51.424,66558.0
2020-07-16 11:40:00,56.18,56.18,56.16,56.16,29859.0,51.424,51.424,51.4057,51.4057,29859.0
2020-07-16 11:45:00,56.16,56.18,56.15,56.16,18021.0,51.4057,51.424,51.3965,51.4057,18021.0
2020-07-16 11:50:00,56.16,56.2,56.16,56.19,13094.0,51.4057,51.4423,51.4057,51.4331,13094.0
2020-07-16 11:55:00,56.19,56.2,56.18,56.2,4481.0,51.4331,51.4423,51.424,51.4423,4481.0
2020-07-16 12:00:00,56.19,56.2,56.16,56.19,30748.0,51.4331,51.4423,51.4057,51.4331,30748.0
2020-07-16 12:05:00,56.19,56.19,56.18,56.19,15825.0,51.4331,51.4331,51.424,51.4331,15825.0
2020-07-16 12:10:00,56.2,56.2,56.17,56.18,27340.0,51.4423,51.4423,51.4148,51.424,27340.0
2020-07-16 12:15:00,56.17,56.17,56.13,56.14,19264.0,51.4148,51.4148,51.3782,51.3874,19264.0
2020-07-16 12:20:00,56.14,56.14,56.1,56.11,18212.0,51.3874,51.3874,51.3508,51.3599,18212.0
2020-07-16 12:25:00,56.12,56.13,56.11,56.11,7209.0,51.3691,51.3782,51.3599,51.3599,7209.0
2020-07-16 12:30:00,56.12,56.12,56.11,56.12,1819.0,51.3691,51.3691,51.3599,51.3691,1819.0
2020-07-16 12:35:00,56.13,56.13,56.11,56.11,3000.0,51.3782,51.3782,51.3599,51.3599,3000.0
2020-07-16 12:40:00,56.12,56.15,56.12,56.14,10650.0,51.3691,51.3965,51.3691,51.3874,10650.0
2020-07-16 12:45:00,56.15,56.15,56.12,56.13,77866.0,51.3965,51.3965,51.3691,51.3782,77866.0
2020-07-16 12:50:00,56.12,56.13,56.11,56.12,1991.0,51.3691,51.3782,51.3599,51.3691,1991.0
2020-07-16 12:55:00,56.11,56.11,56.08,56.09,7793.0,51.3599,51.3599,51.3324,51.3416,7793.0
2020-07-16 13:00:00,56.09,56.13,56.08,56.12,30101.0,51.3416,51.3782,51.3324,51.3691,30101.0
2020-07-16 13:05:00,56.11,56.12,56.11,56.11,2500.0,51.3599,51.3691,51.3599,51.3599,2500.0
2020-07-16 13:10:00,56.12,56.14,56.1,56.13,36308.0,51.3691,51.3874,51.3508,51.3782,36308.0
2020-07-16 13:15:00,56.13,56.14,56.12,56.13,11779.0,51.3782,51.3874,51.3691,51.3782,11779.0
2020-07-16 13:20:00,56.13,56.13,56.12,56.13,10099.0,51.3782,51.3782,51.3691,51.3782,10099.0
2020-07-16 13:25:00,56.12,56.14,56.12,56.14,6076.0,51.3691,51.3874,51.3691,51.3874,6076.0
2020-07-16 13:30:00,56.14,56.14,56.1,56.11,50878.0,51.3874,51.3874,51.3508,51.3599,50878.0
2020-07-16 13:35:00,56.11,56.11,56.08,56.08,76268.0,51.3599,51.3599,51.3324,51.3324,76268.0
2020-07-16 13:40:00,56.09,56.09,56.09,56.09,1950.0,51.3416,51.3416,51.3416,51.3416,1950.0
2020-07-16 13:45:00,56.09,56.12,56.09,56.12,6283.0,51.3416,51.3691,51.3416,51.3691,6283.0
2020-07-16 13:50:00,56.11,56.12,56.1,56.1,6761.0,51.3599,51.3691,51.3508,51.3508,6761.0
2020-07-16 13:55:00,56.1,56.1,56.07,56.08,50913.0,51.3508,51.3508,51.3233,51.3324,50913.0
2020-07-16 14:00:00,56.08,56.09,56.06,56.07,60887.0,51.3324,51.3416,51.3141,51.3233,60887.0
2020-07-16 14:05:00,56.07,56.1,56.06,56.08,60799.0,51.3233,51.3508,51.3141,51.3324,60799.0
2020-07-16 14:10:00,56.08,56.09,56.07,56.08,41200.0,51.3324,51.3416,51.3233,51.3324,41200.0
2020-07-16 14:15:00,56.08,56.09,56.07,56.07,8925.0,51.3324,51.3416,51.3233,51.3233,8925.0
2020-07-16 14:20:00,56.07,56.09,56.07,56.09,20427.0,51.3233,51.3416,51.3233,51.3416,20427.0
2020-07-16 14:25:00,56.09,56.09,56.08,56.09,13483.0,51.3416,51.3416,51.3324,51.3416,13483.0
2020-07-16 14:30:00,56.1,56.1,56.08,56.09,11364.0,51.3508,51.3508,51.3324,51.3416,11364.0
2020-07-16 14:35:00,56.09,56.1,56.06,56.06,29613.0,51.3416,51.3508,51.3141,51.3141,29613.0
2020-07-16 14:40:00,56.07,56.08,56.06,56.07,19594.0,51.3233,51.3324,51.3141,51.3233,19594.0
2020-07-16 14:45:00,56.06,56.07,56.01,56.01,4377.0,51.3141,51.3233,51.2684,51.2684,4377.0
2020-07-16 14:50:00,56.01,56.04,56.01,56.02,38632.0,51.2684,51.2958,51.2684,51.2775,38632.0
2020-07-16 14:55:00,56.02,56.03,56.0,56.01,16358.0,51.2775,51.2867,51.2592,51.2684,16358.0
2020-07-16 15:00:00,56.01,56.01,55.99,56.01,75390.0,51.2684,51.2684,51.2501,51.2684,75390.0
2020-07-16 15:05:00,56.01,56.02,56.01,56.01,4575.0,51.2684,51.2775,51.2684,51.2684,4575.0
2020-07-16 15:10:00,56.01,56.02,56.0,56.01,4738.0,51.2684,51.2775,51.2592,51.2684,4738.0
2020-07-16 15:15:00,56.01,56.05,56.0,56.05,18583.0,51.2684,51.305,51.2592,51.305,18583.0
2020-07-16 15:20:00,56.04,56.05,56.04,56.05,9270.0,51.2958,51.305,51.2958,51.305,9270.0
2020-07-16 15:25:00,56.05,56.11,56.05,56.1,16822.0,51.305,51.3599,51.305,51.3508,16822.0
2020-07-16 15:30:00,56.1,56.11,56.08,56.11,95371.0,51.3508,51.3599,51.3324,51.3599,95371.0
2020-07-16 15:35:00,56.11,56.12,56.1,56.11,48603.0,51.3599,51.3691,51.3508,51.3599,48603.0
2020-07-16 15:40:00,56.12,56.12,56.07,56.08,28237.0,51.3691,51.3691,51.3233,51.3324,28237.0
2020-07-16 15:45:00,56.08,56.1,56.07,56.09,54207.0,51.3324,51.3508,51.3233,51.3416,54207.0
2020-07-16 15:50:00,56.08,56.1,56.05,56.1,141650.0,51.3324,51.3508,51.305,51.3508,141650.0
2020-07-16 15:55:00,56.1,56.11,56.05,56.05,273383.0,51.3508,51.3599,51.305,51.305,273383.0
2020-07-17 09:30:00,56.12,56.12,56.0,56.03,28045.0,51.3691,51.3691,51.2592,51.2867,28045.0
2020-07-17 09:35:00,56.04,56.06,56.02,56.02,34611.0,51.2958,51.3141,51.2775,51.2775,34611.0
2020-07-17 09:40:00,56.02,56.02,55.98,56.0,132316.0,51.2775,51.2775,51.2409,51.2592,132316.0
2020-07-17 09:45:00,56.0,56.02,55.98,56.01,34689.0,51.2592,51.2775,51.2409,51.2684,34689.0
2020-07-17 09:50:00,56.02,56.04,56.01,56.02,13917.0,51.2775,51.2958,51.2684,51.2775,13917.0
2020-07-17 09:55:00,56.02,56.02,56.0,56.02,37745.0,51.2775,51.2775,51.2592,51.2775,37745.0
2020-07-17 10:00:00,56.01,56.06,55.99,56.01,118371.0,51.2684,51.3141,51.2501,51.2684,118371.0
2020-07-17 10:05:00,56.01,56.03,56.0,56.01,14548.0,51.2684,51.2867,51.2592,51.2684,14548.0
2020-07-17 10:10:00,55.99,56.02,55.99,56.01,6509.0,51.2501,51.2775,51.2501,51.2684,6509.0
2020-07-17 10:15:00,56.0,56.03,55.99,55.99,27256.0,51.2592,51.2867,51.2501,51.2501,27256.0
2020-07-17 10:20:00,55.99,55.99,55.94,55.94,24750.0,51.2501,51.2501,51.2043,51.2043,24750.0
2020-07-17 10:25:00,55.94,55.94,55.91,55.93,27796.0,51.2043,51.2043,51.1768,51.1951,27796.0
2020-07-17 10:30:00,55.93,55.94,55.92,55.93,41932.0,51.1951,51.2043,51.186,51.1951,41932.0
2020-07-17 10:35:00,55.94,55.99,55.94,55.97,16466.0,51.2043,51.2501,51.2043,51.2318,16466.0
2020-07-17 10:40:00,55.97,55.99,55.97,55.97,28347.0,51.2318,51.2501,51.2318,51.2318,28347.0
2020-07-17 10:45:00,55.97,55.99,55.95,55.98,30872.0,51.2318,51.2501,51.2135,51.2409,30872.0
2020-07-17 10:50:00,55.98,56.01,55.97,56.0,13291.0,51.2409,51.2684,51.2318,51.2592,13291.0
2020-07-17 10:55:00,56.0,56.03,55.99,56.03,16600.0,51.2592,51.2867,51.2501,51.2867,16600.0
2020-07-17 11:00:00,56.03,56.06,56.03,56.04,45525.0,51.2867,51.3141,51.2867,51.2958,45525.0
2020-07-17 11:05:00,56.05,56.08,56.04,56.08,34545.0,51.305,51.3324,51.2958,51.3324,34545.0
2020-07-17 11:10:00,56.08,56.08,56.07,56.07,52218.0,51.3324,51.3324,51.3233,51.3233,52218.0
2020-07-17 11:15:00,56.08,56.08,56.05,56.05,60703.0,51.3324,51.3324,51.305,51.305,60703.0
2020-07-17 11:20:00,56.05,56.06,56.04,56.05,18056.0,51.305,51.3141,51.2958,51.305,18056.0
2020-07-17 11:25:00,56.05,56.08,56.05,56.08,32198.0,51.305,51.3324,51.305,51.3324,32198.0
2020-07-17 11:30:00,56.08,56.08,56.04,56.05,34723.0,51.3324,51.3324,51.2958,51.305,34723.0
2020-07-17 11:35:00,56.05,56.06,56.04,56.05,35097.0,51.305,51.3141,51.2958,51.305,35097.0
2020-07-17 11:40:00,56.06,56.07,56.04,56.05,8641.0,51.3141,51.3233,51.2958,51.305,8641.0
2020-07-17 11:45:00,56.06,56.06,56.03,56.04,14091.0,51.3141,51.3141,51.2867,51.2958,14091.0
2020-07-17 11:50:00,56.04,56.09,56.03,56.09,26000.0,51.2958,51.3416,51.2867,51.3416,26000.0
2020-07-17 11:55:00,56.09,56.11,56.08,56.11,18621.0,51.3416,51.3599,51.3324,51.3599,18621.0
2020-07-17 12:00:00,56.1,56.11,56.1,56.11,6316.0,51.3508,51.3599,51.3508,51.3599,6316.0
2020-07-17 12:05:00,56.11,56.13,56.1,56.13,32710.0,51.3599,51.3782,51.3508,51.3782,32710.0
2020-07-17 12:10:00,56.12,56.13,56.11,56.11,16253.0,51.3691,51.3782,51.3599,51.3599,16253.0
2020-07-17 12:15:00,56.11,56.12,56.1,56.1,13222.0,51.3599,51.3691,51.3508,51.3508,13222.0
2020-07-17 12:20:00,56.1,56.13,56.09,56.12,8748.0,51.3508,51.3782,51.3416,51.3691,8748.0
2020-07-17 12:25:00,56.13,56.13,56.09,56.1,4100.0,51.3782,51.3782,51.3416,51.3508,4100.0
2020-07-17 12:30:00,56.11,56.11,56.1,56.1,700.0,51.3599,51.3599,51.3508,51.3508,700.0
2020-07-17 12:35:00,56.11,56.12,56.1,56.11,11405.0,51.3599,51.3691,51.3508,51.3599,11405.0
2020-07-17 12:40:00,56.11,56.11,56.1,56.1,6826.0,51.3599,51.3599,51.3508,51.3508,6826.0
2020-07-17 12:45:00,56.11,56.13,56.11,56.12,6438.0,51.3599,51.3782,51.3599,51.3691,6438.0
2020-07-17 12:50:00,56.12,56.12,56.11,56.12,1201.0,51.3691,51.3691,51.3599,51.3691,1201.0
2020-07-17 12:55:00,56.11,56.11,56.09,56.11,181700.0,51.3599,51.3599,51.3416,51.3599,181700.0
2020-07-17 13:00:00,56.1,56.11,56.09,56.11,161903.0,51.3508,51.3599,51.3416,51.3599,161903.0
2020-07-17 13:05:00,56.11,56.14,56.11,56.14,5700.0,51.3599,51.3874,51.3599,51.3874,5700.0
2020-07-17 13:10:00,56.14,56.15,56.13,56.13,9831.0,51.3874,51.3965,51.3782,51.3782,9831.0
2020-07-17 13:15:00,56.13,56.14,56.07,56.09,123482.0,51.3782,51.3874,51.3233,51.3416,123482.0
2020-07-17 13:20:00,56.09,56.12,56.08,56.12,28322.0,51.3416,51.3691,51.3324,51.3691,28322.0
2020-07-17 13:25:00,56.12,56.13,56.11,56.11,5997.0,51.3691,51.3782,51.3599,51.3599,5997.0
2020-07-17 13:30:00,56.12,56.12,56.09,56.09,2782.0,51.3691,51.3691,51.3416,51.3416,2782.0
2020-07-17 13:35:00,56.09,56.11,56.09,56.11,2971.0,51.3416,51.3599,51.3416,51.3599,2971.0
2020-07-17 13:40:00,56.11,56.13,56.11,56.11,5233.0,51.3599,51.3782,51.3599,51.3599,5233.0
2020-07-17 13:45:00,56.12,56.13,56.12,56.13,8052.0,51.3691,51.3782,51.3691,51.3782,8052.0
2020-07-17 13:50:00,56.13,56.14,56.11,56.12,13126.0,51.3782,51.3874,51.3599,51.3691,13126.0
2020-07-17 13:55:00,56.11,56.12,56.1,56.12,14706.0,51.3599,51.3691,51.3508,51.3691,14706.0
2020-07-17 14:00:00,56.11,56.14,56.11,56.13,21599.0,51.3599,51.3874,51.3599,51.3782,21599.0
2020-07-17 14:05:00,56.13,56.14,56.13,56.14,3505.0,51.3782,51.3874,51.3782,51.3874,3505.0
2020-07-17 14:10:00,56.14,56.14,56.14,56.14,5133.0,51.3874,51.3874,51.3874,51.3874,5133.0
2020-07-17 14:15:00,56.14,56.14,56.13,56.14,48164.0,51.3874,51.3874,51.3782,51.3874,48164.0
2020-07-17 14:20:00,56.14,56.14,56.13,56.13,7574.0,51.3874,51.3874,51.3782,51.3782,7574.0
2020-07-17 14:25:00,56.14,56.14,56.13,56.13,6479.0,51.3874,51.3874,51.3782,51.3782,6479.0
2020-07-17 14:30:00,56.13,56.14,56.12,56.12,35821.0,51.3782,51.3874,51.3691,51.3691,35821.0
2020-07-17 14:35:00,56.13,56.13,56.12,56.13,19386.0,51.3782,51.3782,51.3691,51.3782,19386.0
2020-07-17 14:40:00,56.14,56.15,56.13,56.14,28408.0,51.3874,51.3965,51.3782,51.3874,28408.0
2020-07-17 14:45:00,56.14,56.15,56.13,56.14,11318.0,51.3874,51.3965,51.3782,51.3874,11318.0
2020-07-17 14:50:00,56.14,56.15,56.13,56.15,9525.0,51.3874,51.3965,51.3782,51.3965,9525.0
2020-07-17 14:55:00,56.15,56.17,56.13,56.14,117927.0,51.3965,51.4148,51.3782,51.3874,117927.0
2020-07-17 15:00:00,56.14,56.14,56.1,56.11,52665.0,51.3874,51.3874,51.3508,51.3599,52665.0
2020-07-17 15:05:00,56.11,56.14,56.1,56.13,19488.0,51.3599,51.3874,51.3508,51.3782,19488.0
2020-07-17 15:10:00,56.13,56.13,56.12,56.12,10920.0,51.3782,51.3782,51.3691,51.3691,10920.0
2020-07-17 15:15:00,56.12,56.15,56.11,56.14,24163.0,51.3691,51.3965,51.3599,51.3874,24163.0
2020-07-17 15:20:00,56.15,56.17,56.14,56.17,2478.0,51.3965,51.4148,51.3874,51.4148,2478.0
2020-07-17 15:25:00,56.17,56.2,56.17,56.18,267325.0,51.4148,51.4423,51.4148,51.424,267325.0
2020-07-17 15:30:00,56.18,56.2,56.17,56.2,17729.0,51.424,51.4423,51.4148,51.4423,17729.0
2020-07-17 15:35:00,56.19,56.2,56.16,56.18,59997.0,51.4331,51.4423,51.4057,51.424,59997.0
2020-07-17 15:40:00,56.18,56.19,56.17,56.18,28623.0,51.424,51.4331,51.4148,51.424,28623.0
2020-07-17 15:45:00,56.18,56.18,56.15,56.16,28216.0,51.424,51.424,51.3965,51.4057,28216.0
2020-07-17 15:50:00,56.16,56.17,56.15,56.15,98724.0,51.4057,51.4148,51.3965,51.3965,98724.0
2020-07-17 15:55:00,56.15,56.19,56.15,56.17,134278.0,51.3965,51.4331,51.3965,51.4148,134278.0
2020-07-20 09:30:00,56.08,56.14,56.03,56.08,95771.0,51.3324,51.3874,51.2867,51.3324,95771.0
2020-07-20 09:35:00,56.09,56.11,55.97,56.07,93498.0,51.3416,51.3599,51.2318,51.3233,93498.0
2020-07-20 09:40:00,56.07,56.08,55.97,56.0,53753.0,51.3233,51.3324,51.2318,51.2592,53753.0
2020-07-20 09:45:00,55.98,56.01,55.97,55.97,79044.0,51.2409,51.2684,51.2318,51.2318,79044.0
2020-07-20 09:50:00,55.98,56.02,55.95,56.01,20587.0,51.2409,51.2775,51.2135,51.2684,20587.0
2020-07-20 09:55:00,56.01,56.02,55.98,56.0,69209.0,51.2684,51.2775,51.2409,51.2592,69209.0
2020-07-20 10:00:00,56.01,56.05,55.99,56.04,53413.0,51.2684,51.305,51.2501,51.2958,53413.0
2020-07-20 10:05:00,56.05,56.07,56.04,56.06,363616.0,51.305,51.3233,51.2958,51.3141,363616.0
2020-07-20 10:10:00,56.05,56.08,56.03,56.07,83534.0,51.305,51.3324,51.2867,51.3233,83534.0
2020-07-20 10:15:00,56.07,56.09,56.06,56.09,48797.0,51.3233,51.3416,51.3141,51.3416,48797.0
2020-07-20 10:20:00,56.09,56.12,56.07,56.12,65189.0,51.3416,51.3691,51.3233,51.3691,65189.0
2020-07-20 10:25:00,56.12,56.16,56.11,56.16,71756.0,51.3691,51.4057,51.3599,51.4057,71756.0
2020-07-20 10:30:00,56.16,56.17,56.13,56.15,19146.0,51.4057,51.4148,51.3782,51.3965,19146.0
2020-07-20 10:35:00,56.15,56.21,56.15,56.2,11392.0,51.3965,51.4514,51.3965,51.4423,11392.0
2020-07-20 10:40:00,56.2,56.23,56.19,56.2,32823.0,51.4423,51.4697,51.4331,51.4423,32823.0
2020-07-20 10:45:00,56.19,56.2,56.18,56.2,19618.0,51.4331,51.4423,51.424,51.4423,19618.0
2020-07-20 10:50:00,56.2,56.2,56.15,56.16,50429.0,51.4423,51.4423,51.3965,51.4057,50429.0
2020-07-20 10:55:00,56.17,56.17,56.12,56.12,52127.0,51.4148,51.4148,51.3691,51.3691,52127.0
2020-07-20 11:00:00,56.12,56.15,56.12,56.14,56419.0,51.3691,51.3965,51.3691,51.3874,56419.0
2020-07-20 11:05:00,56.15,56.15,56.13,56.13,22881.0,51.3965,51.3965,51.3782,51.3782,22881.0
2020-07-20 11:10:00,56.12,56.14,56.12,56.13,16146.0,51.3691,51.3874,51.3691,51.3782,16146.0
2020-07-20 11:15:00,56.14,56.15,56.13,56.15,1862.0,51.3874,51.3965,51.3782,51.3965,1862.0
2020-07-20 11:20:00,56.15,56.16,56.12,56.13,35169.0,51.3965,51.4057,51.3691,51.3782,35169.0
2020-07-20 11:25:00,56.12,56.15,56.12,56.14,14042.0,51.3691,51.3965,51.3691,51.3874,14042.0
2020-07-20 11:30:00,56.15,56.15,56.12,56.13,16908.0,51.3965,51.3965,51.3691,51.3782,16908.0
2020-07-20 11:35:00,56.13,56.14,56.1,56.14,50687.0,51.3782,51.3874,51.3508,51.3874,50687.0
2020-07-20 11:40:00,56.14,56.14,56.14,56.14,200.0,51.3874,51.3874,51.3874,51.3874,200.0
2020-07-20 11:45:00,56.15,56.19,56.15,56.19,26980.0,51.3965,51.4331,51.3965,51.4331,26980.0
2020-07-20 11:50:00,56.19,56.2,56.18,56.2,56878.0,51.4331,51.4423,51.424,51.4423,56878.0
2020-07-20 11:55:00,56.19,56.2,56.18,56.18,11079.0,51.4331,51.4423,51.424,51.424,11079.0
2020-07-20 12:00:00,56.19,56.19,56.16,56.16,22107.0,51.4331,51.4331,51.4057,51.4057,22107.0
2020-07-20 12:05:00,56.17,56.18,56.17,56.18,8709.0,51.4148,51.424,51.4148,51.424,8709.0
2020-07-20 12:10:00,56.18,56.19,56.17,56.19,3014.0,51.424,51.4331,51.4148,51.4331,3014.0
2020-07-20 12:15:00,56.18,56.19,56.18,56.18,4576.0,51.424,51.4331,51.424,51.424,4576.0
2020-07-20 12:20:00,56.18,56.19,56.14,56.14,9651.0,51.424,51.4331,51.3874,51.3874,9651.0
2020-07-20 12:25:00,56.14,56.14,56.1,56.11,4100.0,51.3874,51.3874,51.3508,51.3599,4100.0
2020-07-20 12:30:00,56.11,56.12,56.11,56.12,13211.0,51.3599,51.3691,51.3599,51.3691,13211.0
2020-07-20 12:35:00,56.12,56.14,56.12,56.14,1939.0,51.3691,51.3874,51.3691,51.3874,1939.0
2020-07-20 12:40:00,56.14,56.15,56.13,56.14,4450.0,51.3874,51.3965,51.3782,51.3874,4450.0
2020-07-20 12:45:00,56.13,56.13,56.13,56.13,700.0,51.3782,51.3782,51.3782,51.3782,700.0
2020-07-20 12:50:00,56.13,56.13,56.11,56.12,22041.0,51.3782,51.3782,51.3599,51.3691,22041.0
2020-07-20 12:55:00,56.12,56.13,56.1,56.13,12073.0,51.3691,51.3782,51.3508,51.3782,12073.0
2020-07-20 13:00:00,56.14,56.14,56.12,56.12,15705.0,51.3874,51.3874,51.3691,51.3691,15705.0
2020-07-20 13:05:00,56.12,56.13,56.11,56.12,3469.0,51.3691,51.3782,51.3599,51.3691,3469.0
2020-07-20 13:10:00,56.11,56.11,56.09,56.1,2872.0,51.3599,51.3599,51.3416,51.3508,2872.0
2020-07-20 13:15:00,56.1,56.13,56.1,56.12,6359.0,51.3508,51.3782,51.3508,51.3691,6359.0
2020-07-20 13:20:00,56.13,56.13,56.12,56.13,7450.0,51.3782,51.3782,51.3691,51.3782,7450.0
2020-07-20 13:25:00,56.13,56.13,56.12,56.13,2011.0,51.3782,51.3782,51.3691,51.3782,2011.0
2020-07-20 13:30:00,56.13,56.13,56.12,56.13,1693.0,51.3782,51.3782,51.3691,51.3782,1693.0
2020-07-20 13:35:00,56.13,56.14,56.12,56.14,8467.0,51.3782,51.3874,51.3691,51.3874,8467.0
2020-07-20 13:40:00,56.13,56.17,56.13,56.16,9745.0,51.3782,51.4148,51.3782,51.4057,9745.0
2020-07-20 13:45:00,56.16,56.16,56.13,56.14,12810.0,51.4057,51.4057,51.3782,51.3874,12810.0
2020-07-20 13:50:00,56.14,56.15,56.13,56.14,19082.0,51.3874,51.3965,51.3782,51.3874,19082.0
2020-07-20 13:55:00,56.14,56.15,56.13,56.14,39323.0,51.3874,51.3965,51.3782,51.3874,39323.0
2020-07-20 14:00:00,56.14,56.14,56.12,56.13,6773.0,51.3874,51.3874,51.3691,51.3782,6773.0
2020-07-20 14:05:00,56.13,56.15,56.12,56.14,18003.0,51.3782,51.3965,51.3691,51.3874,18003.0
2020-07-20 14:10:00,56.14,56.14,56.13,56.13,1520.0,51.3874,51.3874,51.3782,51.3782,1520.0
2020-07-20 14:15:00,56.14,56.14,56.11,56.13,14989.0,51.3874,51.3874,51.3599,51.3782,14989.0
2020-07-20 14:20:00,56.13,56.15,56.12,56.14,12252.0,51.3782,51.3965,51.3691,51.3874,12252.0
2020-07-20 14:25:00,56.14,56.15,56.13,56.14,6304.0,51.3874,51.3965,51.3782,51.3874,6304.0
2020-07-20 14:30:00,56.14,56.15,56.13,56.15,6540.0,51.3874,51.3965,51.3782,51.3965,6540.0
2020-07-20 14:35:00,56.15,56.15,56.13,56.13,33537.0,51.3965,51.3965,51.3782,51.3782,33537.0
2020-07-20 14:40:00,56.14,56.15,56.14,56.14,3630.0,51.3874,51.3965,51.3874,51.3874,3630.0
2020-07-20 14:45:00,56.14,56.14,56.12,56.14,6098.0,51.3874,51.3874,51.3691,51.3874,6098.0
2020-07-20 14:50:00,56.14,56.15,56.13,56.15,32697.0,51.3874,51.3965,51.3782,51.3965,32697.0
2020-07-20 14:55:00,56.14,56.14,56.13,56.13,16840.0,51.3874,51.3874,51.3782,51.3782,16840.0
2020-07-20 15:00:00,56.13,56.14,56.11,56.11,210229.0,51.3782,51.3874,51.3599,51.3599,210229.0
2020-07-20 15:05:00,56.12,56.13,56.11,56.11,29951.0,51.3691,51.3782,51.3599,51.3599,29951.0
2020-07-20 15:10:00,56.12,56.12,56.11,56.12,8999.0,51.3691,51.3691,51.3599,51.3691,8999.0
2020-07-20 15:15:00,56.12,56.16,56.11,56.14,19238.0,51.3691,51.4057,51.3599,51.3874,19238.0
2020-07-20 15:20:00,56.14,56.15,56.14,56.14,8252.0,51.3874,51.3965,51.3874,51.3874,8252.0
2020-07-20 15:25:00,56.15,56.17,56.14,56.15,47466.0,51.3965,51.4148,51.3874,51.3965,47466.0
2020-07-20 15:30:00,56.15,56.18,56.15,56.17,30977.0,51.3965,51.424,51.3965,51.4148,30977.0
2020-07-20 15:35:00,56.17,56.2,56.16,56.2,120309.0,51.4148,51.4423,51.4057,51.4423,120309.0
2020-07-20 15:40:00,56.19,56.2,56.18,56.19,37980.0,51.4331,51.4423,51.424,51.4331,37980.0
2020-07-20 15:45:00,56.18,56.2,56.18,56.2,56808.0,51.424,51.4423,51.424,51.4423,56808.0
2020-07-20 15:50:00,56.2,56.21,56.17,56.2,99629.0,51.4423,51.4514,51.4148,51.4423,99629.0
2020-07-20 15:55:00,56.2,56.22,56.17,56.19,238447.0,51.4423,51.4606,51.4148,51.4331,238447.0
2020-07-21 09:30:00,56.23,56.26,56.22,56.25,101582.0,51.4697,51.4972,51.4606,51.4881,101582.0
2020-07-21 09:35:00,56.24,56.25,56.21,56.22,54848.0,51.4789,51.4881,51.4514,51.4606,54848.0
2020-07-21 09:40:00,56.23,56.26,56.22,56.24,143003.0,51.4697,51.4972,51.4606,51.4789,143003.0
2020-07-21 09:45:00,56.23,56.28,56.22,56.28,137176.0,51.4697,51.5155,51.4606,51.5155,137176.0
2020-07-21 09:50:00,56.28,56.34,56.27,56.34,88860.0,51.5155,51.5704,51.5064,51.5704,88860.0
2020-07-21 09:55:00,56.34,56.34,56.31,56.33,82987.0,51.5704,51.5704,51.543,51.5613,82987.0
2020-07-21 10:00:00,56.33,56.33,56.29,56.31,48220.0,51.5613,51.5613,51.5247,51.543,48220.0
2020-07-21 10:05:00,56.31,56.32,56.26,56.26,93599.0,51.543,51.5521,51.4972,51.4972,93599.0
2020-07-21 10:10:00,56.25,56.29,56.24,56.24,35229.0,51.4881,51.5247,51.4789,51.4789,35229.0
2020-07-21 10:15:00,56.25,56.31,56.23,56.31,86247.0,51.4881,51.543,51.4697,51.543,86247.0
2020-07-21 10:20:00,56.31,56.34,56.3,56.3,157378.0,51.543,51.5704,51.5338,51.5338,157378.0
2020-07-21 10:25:00,56.3,56.3,56.17,56.19,25874.0,51.5338,51.5338,51.4148,51.4331,25874.0
2020-07-21 10:30:00,56.19,56.23,56.19,56.23,36768.0,51.4331,51.4697,51.4331,51.4697,36768.0
2020-07-21 10:35:00,56.23,56.23,56.18,56.23,17222.0,51.4697,51.4697,51.424,51.4697,17222.0
2020-07-21 10:40:00,56.23,56.25,56.21,56.23,25799.0,51.4697,51.4881,51.4514,51.4697,25799.0
2020-07-21 10:45:00,56.23,56.3,56.23,56.3,41387.0,51.4697,51.5338,51.4697,51.5338,41387.0
2020-07-21 10:50:00,56.31,56.35,56.31,56.35,22988.0,51.543,51.5796,51.543,51.5796,22988.0
2020-07-21 10:55:00,56.36,56.37,56.32,56.33,78685.0,51.5887,51.5979,51.5521,51.5613,78685.0
2020-07-21 11:00:00,56.33,56.35,56.31,56.33,64525.0,51.5613,51.5796,51.543,51.5613,64525.0
2020-07-21 11:05:00,56.32,56.33,56.3,56.3,21851.0,51.5521,51.5613,51.5338,51.5338,21851.0
2020-07-21 11:10:00,56.31,56.34,56.28,56.34,32626.0,51.543,51.5704,51.5155,51.5704,32626.0
2020-07-21 11:15:00,56.35,56.39,56.34,56.39,29085.0,51.5796,51.6162,51.5704,51.6162,29085.0
2020-07-21 11:20:00,56.38,56.39,56.37,56.38,31956.0,51.607,51.6162,51.5979,51.607,31956.0
2020-07-21 11:25:00,56.38,56.39,56.34,56.38,35760.0,51.607,51.6162,51.5704,51.607,35760.0
2020-07-21 11:30:00,56.38,56.4,56.35,56.37,49924.0,51.607,51.6254,51.5796,51.5979,49924.0
2020-07-21 11:35:00,56.37,56.37,56.33,56.34,67307.0,51.5979,51.5979,51.5613,51.5704,67307.0
2020-07-21 11:40:00,56.33,56.35,56.32,56.34,19980.0,51.5613,51.5796,51.5521,51.5704,19980.0
2020-07-21 11:45:00,56.34,56.34,56.3,56.3,18017.0,51.5704,51.5704,51.5338,51.5338,18017.0
2020-07-21 11:50:00,56.3,56.3,56.25,56.26,46391.0,51.5338,51.5338,51.4881,51.4972,46391.0
2020-07-21 11:55:00,56.26,56.29,56.24,56.28,35037.0,51.4972,51.5247,51.4789,51.5155,35037.0
2020-07-21 12:00:00,56.28,56.31,56.28,56.3,238346.0,51.5155,51.543,51.5155,51.5338,238346.0
2020-07-21 12:05:00,56.31,56.31,56.28,56.29,32020.0,51.543,51.543,51.5155,51.5247,32020.0
2020-07-21 12:10:00,56.29,56.3,56.26,56.3,220164.0,51.5247,51.5338,51.4972,51.5338,220164.0
2020-07-21 12:15:00,56.29,56.3,56.27,56.29,11238.0,51.5247,51.5338,51.5064,51.5247,11238.0
2020-07-21 12:20:00,56.29,56.32,56.29,56.29,19737.0,51.5247,51.5521,51.5247,51.5247,19737.0
2020-07-21 12:25:00,56.29,56.33,56.28,56.33,28233.0,51.5247,51.5613,51.5155,51.5613,28233.0
2020-07-21 12:30:00,56.34,56.35,56.33,56.34,15554.0,51.5704,51.5796,51.5613,51.5704,15554.0
2020-07-21 12:35:00,56.34,56.35,56.32,56.33,11311.0,51.5704,51.5796,51.5521,51.5613,11311.0
2020-07-21 12:40:00,56.33,56.38,56.32,56.38,41046.0,51.5613,51.607,51.5521,51.607,41046.0
2020-07-21 12:45:00,56.38,56.38,56.36,56.37,10187.0,51.607,51.607,51.5887,51.5979,10187.0
2020-07-21 12:50:00,56.36,56.37,56.34,56.36,9972.0,51.5887,51.5979,51.5704,51.5887,9972.0
2020-07-21 12:55:00,56.36,56.4,56.36,56.39,11639.0,51.5887,51.6254,51.5887,51.6162,11639.0
2020-07-21 13:00:00,56.4,56.4,56.38,56.38,19444.0,51.6254,51.6254,51.607,51.607,19444.0
2020-07-21 13:05:00,56.38,56.39,56.36,56.39,7560.0,51.607,51.6162,51.5887,51.6162,7560.0
2020-07-21 13:10:00,56.38,56.38,56.35,56.35,13600.0,51.607,51.607,51.5796,51.5796,13600.0
2020-07-21 13:15:00,56.34,56.37,56.34,56.37,6129.0,51.5704,51.5979,51.5704,51.5979,6129.0
2020-07-21 13:20:00,56.38,56.38,56.36,56.37,12100.0,51.607,51.607,51.5887,51.5979,12100.0
2020-07-21 13:25:00,56.37,56.4,56.36,56.39,6504.0,51.5979,51.6254,51.5887,51.6162,6504.0
2020-07-21 13:30:00,56.39,56.41,56.38,56.41,9273.0,51.6162,51.6345,51.607,51.6345,9273.0
2020-07-21 13:35:00,56.4,56.4,56.38,56.4,18271.0,51.6254,51.6254,51.607,51.6254,18271.0
2020-07-21 13:40:00,56.4,56.41,56.39,56.4,27143.0,51.6254,51.6345,51.6162,51.6254,27143.0
2020-07-21 13:45:00,56.4,56.43,56.39,56.43,18905.0,51.6254,51.6528,51.6162,51.6528,18905.0
2020-07-21 13:50:00,56.42,56.43,56.39,56.4,58938.0,51.6437,51.6528,51.6162,51.6254,58938.0
2020-07-21 13:55:00,56.4,56.41,56.38,56.39,10506.0,51.6254,51.6345,51.607,51.6162,10506.0
2020-07-21 14:00:00,56.39,56.42,56.39,56.42,30045.0,51.6162,51.6437,51.6162,51.6437,30045.0
2020-07-21 14:05:00,56.42,56.44,56.41,56.44,11028.0,51.6437,51.662,51.6345,51.662,11028.0
2020-07-21 14:10:00,56.44,56.44,56.41,56.41,10400.0,51.662,51.662,51.6345,51.6345,10400.0
2020-07-21 14:15:00,56.41,56.42,56.38,56.39,16712.0,51.6345,51.6437,51.607,51.6162,16712.0
2020-07-21 14:20:00,56.39,56.4,56.37,56.39,13305.0,51.6162,51.6254,51.5979,51.6162,13305.0
2020-07-21 14:25:00,56.39,56.4,56.38,56.4,4100.0,51.6162,51.6254,51.607,51.6254,4100.0
2020-07-21 14:30:00,56.39,56.4,56.37,56.39,17811.0,51.6162,51.6254,51.5979,51.6162,17811.0
2020-07-21 14:35:00,56.38,56.38,56.36,56.37,13724.0,51.607,51.607,51.5887,51.5979,13724.0
2020-07-21 14:40:00,56.38,56.39,56.35,56.36,11572.0,51.607,51.6162,51.5796,51.5887,11572.0
2020-07-21 14:45:00,56.36,56.37,56.35,56.37,8093.0,51.5887,51.5979,51.5796,51.5979,8093.0
2020-07-21 14:50:00,56.37,56.38,56.36,56.38,20611.0,51.5979,51.607,51.5887,51.607,20611.0
2020-07-21 14:55:00,56.38,56.38,56.36,56.37,61984.0,51.607,51.607,51.5887,51.5979,61984.0
2020-07-21 15:00:00,56.36,56.38,56.35,56.37,90790.0,51.5887,51.607,51.5796,51.5979,90790.0
2020-07-21 15:05:00,56.38,56.38,56.34,56.34,35664.0,51.607,51.607,51.5704,51.5704,35664.0
2020-07-21 15:10:00,56.35,56.35,56.27,56.29,158735.0,51.5796,51.5796,51.5064,51.5247,158735.0
2020-07-21 15:15:00,56.29,56.3,56.26,56.27,33310.0,51.5247,51.5338,51.4972,51.5064,33310.0
2020-07-21 15:20:00,56.27,56.31,56.25,56.3,77571.0,51.5064,51.543,51.4881,51.5338,77571.0
2020-07-21 15:25:00,56.3,56.32,56.27,56.28,45012.0,51.5338,51.5521,51.5064,51.5155,45012.0
2020-07-21 15:30:00,56.28,56.3,56.25,56.26,34275.0,51.5155,51.5338,51.4881,51.4972,34275.0
2020-07-21 15:35:00,56.26,56.26,56.2,56.23,53630.0,51.4972,51.4972,51.4423,51.4697,53630.0
2020-07-21 15:40:00,56.23,56.26,56.2,56.26,66572.0,51.4697,51.4972,51.4423,51.4972,66572.0
2020-07-21 15:45:00,56.26,56.27,56.25,56.27,60919.0,51.4972,51.5064,51.4881,51.5064,60919.0
2020-07-21 15:50:00,56.26,56.26,56.18,56.2,146347.0,51.4972,51.4972,51.424,51.4423,146347.0
2020-07-21 15:55:00,56.2,56.23,56.19,56.22,242252.0,51.4423,51.4697,51.4331,51.4606,242252.0
2020-07-22 09:30:00,55.98,56.03,55.97,55.99,120031.0,51.2409,51.2867,51.2318,51.2501,120031.0
2020-07-22 09:35:00,56.0,56.02,55.97,56.02,121014.0,51.2592,51.2775,51.2318,51.2775,121014.0
2020-07-22 09:40:00,56.02,56.04,56.01,56.02,44447.0,51.2775,51.2958,51.2684,51.2775,44447.0
2020-07-22 09:45:00,56.02,56.05,56.01,56.05,85391.0,51.2775,51.305,51.2684,51.305,85391.0
2020-07-22 09:50:00,56.05,56.1,56.04,56.1,52502.0,51.305,51.3508,51.2958,51.3508,52502.0
2020-07-22 09:55:00,56.09,56.09,56.04,56.06,63279.0,51.3416,51.3416,51.2958,51.3141,63279.0
2020-07-22 10:00:00,56.06,56.06,56.03,56.04,22281.0,51.3141,51.3141,51.2867,51.2958,22281.0
2020-07-22 10:05:00,56.04,56.05,56.01,56.03,64463.0,51.2958,51.305,51.2684,51.2867,64463.0
2020-07-22 10:10:00,56.04,56.06,56.03,56.03,32179.0,51.2958,51.3141,51.2867,51.2867,32179.0
2020-07-22 10:15:00,56.04,56.07,56.03,56.06,15842.0,51.2958,51.3233,51.2867,51.3141,15842.0
2020-07-22 10:20:00,56.06,56.07,56.05,56.07,21033.0,51.3141,51.3233,51.305,51.3233,21033.0
2020-07-22 10:25:00,56.06,56.07,56.03,56.04,35346.0,51.3141,51.3233,51.2867,51.2958,35346.0
2020-07-22 10:30:00,56.03,56.06,56.03,56.06,32405.0,51.2867,51.3141,51.2867,51.3141,32405.0
2020-07-22 10:35:00,56.05,56.11,56.05,56.11,41467.0,51.305,51.3599,51.305,51.3599,41467.0
2020-07-22 10:40:00,56.1,56.1,56.08,56.1,20117.0,51.3508,51.3508,51.3324,51.3508,20117.0
2020-07-22 10:45:00,56.09,56.11,56.02,56.03,8017.0,51.3416,51.3599,51.2775,51.2867,8017.0
2020-07-22 10:50:00,56.03,56.03,55.98,55.99,12967.0,51.2867,51.2867,51.2409,51.2501,12967.0
2020-07-22 10:55:00,55.99,56.02,55.98,56.02,19024.0,51.2501,51.2775,51.2409,51.2775,19024.0
2020-07-22 11:00:00,56.02,56.03,55.99,56.02,34053.0,51.2775,51.2867,51.2501,51.2775,34053.0
2020-07-22 11:05:00,56.02,56.02,55.96,55.97,58747.0,51.2775,51.2775,51.2226,51.2318,58747.0
2020-07-22 11:10:00,55.96,55.98,55.95,55.95,63322.0,51.2226,51.2409,51.2135,51.2135,63322.0
2020-07-22 11:15:00,55.95,56.0,55.94,56.0,114213.0,51.2135,51.2592,51.2043,51.2592,114213.0
2020-07-22 11:20:00,56.0,56.03,55.99,56.02,107703.0,51.2592,51.2867,51.2501,51.2775,107703.0
2020-07-22 11:25:00,56.02,56.05,56.01,56.04,352110.0,51.2775,51.305,51.2684,51.2958,352110.0
2020-07-22 11:30:00,56.05,56.08,56.04,56.08,173835.0,51.305,51.3324,51.2958,51.3324,173835.0
2020-07-22 11:35:00,56.07,56.09,56.06,56.09,114966.0,51.3233,51.3416,51.3141,51.3416,114966.0
2020-07-22 11:40:00,56.09,56.1,56.08,56.09,12070.0,51.3416,51.3508,51.3324,51.3416,12070.0
2020-07-22 11:45:00,56.1,56.1,56.08,56.08,5163.0,51.3508,51.3508,51.3324,51.3324,5163.0
2020-07-22 11:50:00,56.08,56.09,56.07,56.09,7061.0,51.3324,51.3416,51.3233,51.3416,7061.0
2020-07-22 11:55:00,56.09,56.09,56.08,56.09,3092.0,51.3416,51.3416,51.3324,51.3416,3092.0
2020-07-22 12:00:00,56.09,56.09,56.08,56.08,47219.0,51.3416,51.3416,51.3324,51.3324,47219.0
2020-07-22 12:05:00,56.08,56.08,56.07,56.07,3197.0,51.3324,51.3324,51.3233,51.3233,3197.0
2020-07-22 12:10:00,56.08,56.16,56.08,56.15,49690.0,51.3324,51.4057,51.3324,51.3965,49690.0
2020-07-22 12:15:00,56.15,56.16,56.13,56.13,36148.0,51.3965,51.4057,51.3782,51.3782,36148.0
2020-07-22 12:20:00,56.13,56.14,56.11,56.11,8300.0,51.3782,51.3874,51.3599,51.3599,8300.0
2020-07-22 12:25:00,56.11,56.12,56.11,56.12,600.0,51.3599,51.3691,51.3599,51.3691,600.0
2020-07-22 12:30:00,56.11,56.12,56.1,56.1,32386.0,51.3599,51.3691,51.3508,51.3508,32386.0
2020-07-22 12:35:00,56.1,56.1,56.09,56.1,3410.0,51.3508,51.3508,51.3416,51.3508,3410.0
2020-07-22 12:40:00,56.09,56.1,56.08,56.08,29786.0,51.3416,51.3508,51.3324,51.3324,29786.0
2020-07-22 12:45:00,56.08,56.09,56.08,56.09,15056.0,51.3324,51.3416,51.3324,51.3416,15056.0
2020-07-22 12:50:00,56.09,56.09,56.06,56.07,6200.0,51.3416,51.3416,51.3141,51.3233,6200.0
2020-07-22 12:55:00,56.06,56.1,56.06,56.09,43073.0,51.3141,51.3508,51.3141,51.3416,43073.0
2020-07-22 13:00:00,56.09,56.1,56.07,56.1,30928.0,51.3416,51.3508,51.3233,51.3508,30928.0
2020-07-22 13:05:00,56.1,56.1,56.08,56.08,3970.0,51.3508,51.3508,51.3324,51.3324,3970.0
2020-07-22 13:10:00,56.08,56.1,56.07,56.09,18650.0,51.3324,51.3508,51.3233,51.3416,18650.0
2020-07-22 13:15:00,56.09,56.09,56.08,56.08,5895.0,51.3416,51.3416,51.3324,51.3324,5895.0
2020-07-22 13:20:00,56.09,56.09,56.08,56.08,10152.0,51.3416,51.3416,51.3324,51.3324,10152.0
2020-07-22 13:25:00,56.08,56.08,56.06,56.06,37638.0,51.3324,51.3324,51.3141,51.3141,37638.0
2020-07-22 13:30:00,56.06,56.07,56.05,56.05,39079.0,51.3141,51.3233,51.305,51.305,39079.0
2020-07-22 13:35:00,56.05,56.07,56.05,56.07,11842.0,51.305,51.3233,51.305,51.3233,11842.0
2020-07-22 13:40:00,56.06,56.08,56.06,56.08,9647.0,51.3141,51.3324,51.3141,51.3324,9647.0
2020-07-22 13:45:00,56.07,56.07,56.03,56.05,139625.0,51.3233,51.3233,51.2867,51.305,139625.0
2020-07-22 13:50:00,56.05,56.06,56.04,56.04,21368.0,51.305,51.3141,51.2958,51.2958,21368.0
2020-07-22 13:55:00,56.04,56.04,56.0,56.01,15035.0,51.2958,51.2958,51.2592,51.2684,15035.0
2020-07-22 14:00:00,56.01,56.05,56.01,56.05,26540.0,51.2684,51.305,51.2684,51.305,26540.0
2020-07-22 14:05:00,56.05,56.06,56.04,56.04,10212.0,51.305,51.3141,51.2958,51.2958,10212.0
2020-07-22 14:10:00,56.04,56.05,56.02,56.03,70216.0,51.2958,51.305,51.2775,51.2867,70216.0
2020-07-22 14:15:00,56.03,56.05,56.02,56.05,30817.0,51.2867,51.305,51.2775,51.305,30817.0
2020-07-22 14:20:00,56.05,56.06,56.03,56.04,28081.0,51.305,51.3141,51.2867,51.2958,28081.0
2020-07-22 14:25:00,56.03,56.05,56.03,56.05,55927.0,51.2867,51.305,51.2867,51.305,55927.0
2020-07-22 14:30:00,56.05,56.05,56.03,56.04,11916.0,51.305,51.305,51.2867,51.2958,11916.0
2020-07-22 14:35:00,56.03,56.07,56.03,56.07,32895.0,51.2867,51.3233,51.2867,51.3233,32895.0
2020-07-22 14:40:00,56.07,56.07,56.06,56.07,11611.0,51.3233,51.3233,51.3141,51.3233,11611.0
2020-07-22 14:45:00,56.07,56.08,56.06,56.06,15525.0,51.3233,51.3324,51.3141,51.3141,15525.0
2020-07-22 14:50:00,56.07,56.1,56.07,56.1,58299.0,51.3233,51.3508,51.3233,51.3508,58299.0
2020-07-22 14:55:00,56.1,56.1,56.07,56.08,43414.0,51.3508,51.3508,51.3233,51.3324,43414.0
2020-07-22 15:00:00,56.08,56.1,56.07,56.08,48527.0,51.3324,51.3508,51.3233,51.3324,48527.0
2020-07-22 15:05:00,56.08,56.11,56.08,56.1,35612.0,51.3324,51.3599,51.3324,51.3508,35612.0
2020-07-22 15:10:00,56.11,56.14,56.1,56.13,26117.0,51.3599,51.3874,51.3508,51.3782,26117.0
2020-07-22 15:15:00,56.12,56.14,56.11,56.11,40006.0,51.3691,51.3874,51.3599,51.3599,40006.0
2020-07-22 15:20:00,56.11,56.11,56.08,56.09,41038.0,51.3599,51.3599,51.3324,51.3416,41038.0
2020-07-22 15:25:00,56.09,56.09,56.06,56.08,40670.0,51.3416,51.3416,51.3141,51.3324,40670.0
2020-07-22 15:30:00,56.08,56.09,56.07,56.07,33374.0,51.3324,51.3416,51.3233,51.3233,33374.0
2020-07-22 15:35:00,56.08,56.11,56.08,56.09,33823.0,51.3324,51.3599,51.3324,51.3416,33823.0
2020-07-22 15:40:00,56.1,56.12,56.09,56.12,23738.0,51.3508,51.3691,51.3416,51.3691,23738.0
2020-07-22 15:45:00,56.12,56.15,56.11,56.15,35395.0,51.3691,51.3965,51.3599,51.3965,35395.0
2020-07-22 15:50:00,56.15,56.16,56.1,56.12,67578.0,51.3965,51.4057,51.3508,51.3691,67578.0
2020-07-22 15:55:00,56.12,56.12,56.07,56.09,205077.0,51.3691,51.3691,51.3233,51.3416,205077.0
2020-07-23 09:30:00,56.06,56.06,55.98,56.0,87047.0,51.3141,51.3141,51.2409,51.2592,87047.0
2020-07-23 09:35:00,56.01,56.05,55.99,56.03,41178.0,51.2684,51.305,51.2501,51.2867,41178.0
2020-07-23 09:40:00,56.03,56.07,56.01,56.04,56026.0,51.2867,51.3233,51.2684,51.2958,56026.0
2020-07-23 09:45:00,56.05,56.1,56.04,56.09,45584.0,51.305,51.3508,51.2958,51.3416,45584.0
2020-07-23 09:50:00,56.1,56.13,56.09,56.12,137652.0,51.3508,51.3782,51.3416,51.3691,137652.0
2020-07-23 09:55:00,56.11,56.13,56.09,56.13,35190.0,51.3599,51.3782,51.3416,51.3782,35190.0
2020-07-23 10:00:00,56.12,56.13,56.06,56.1,68038.0,51.3691,51.3782,51.3141,51.3508,68038.0
2020-07-23 10:05:00,56.11,56.12,56.09,56.11,34717.0,51.3599,51.3691,51.3416,51.3599,34717.0
2020-07-23 10:10:00,56.1,56.11,56.0,56.01,97148.0,51.3508,51.3599,51.2592,51.2684,97148.0
2020-07-23 10:15:00,56.01,56.05,55.97,55.97,37025.0,51.2684,51.305,51.2318,51.2318,37025.0
2020-07-23 10:20:00,55.97,55.99,55.93,55.96,93138.0,51.2318,51.2501,51.1951,51.2226,93138.0
2020-07-23 10:25:00,55.96,56.04,55.95,56.04,21565.0,51.2226,51.2958,51.2135,51.2958,21565.0
2020-07-23 10:30:00,56.04,56.07,56.03,56.06,64769.0,51.2958,51.3233,51.2867,51.3141,64769.0
2020-07-23 10:35:00,56.06,56.12,56.06,56.11,26075.0,51.3141,51.3691,51.3141,51.3599,26075.0
2020-07-23 10:40:00,56.11,56.13,56.1,56.12,28171.0,51.3599,51.3782,51.3508,51.3691,28171.0
2020-07-23 10:45:00,56.12,56.13,56.08,56.11,19198.0,51.3691,51.3782,51.3324,51.3599,19198.0
2020-07-23 10:50:00,56.11,56.13,56.08,56.08,31518.0,51.3599,51.3782,51.3324,51.3324,31518.0
2020-07-23 10:55:00,56.08,56.15,56.08,56.1,16454.0,51.3324,51.3965,51.3324,51.3508,16454.0
2020-07-23 11:00:00,56.1,56.15,56.09,56.09,36415.0,51.3508,51.3965,51.3416,51.3416,36415.0
2020-07-23 11:05:00,56.09,56.14,56.04,56.14,30374.0,51.3416,51.3874,51.2958,51.3874,30374.0
2020-07-23 11:10:00,56.14,56.17,56.11,56.16,14538.0,51.3874,51.4148,51.3599,51.4057,14538.0
2020-07-23 11:15:00,56.16,56.18,56.13,56.16,29478.0,51.4057,51.424,51.3782,51.4057,29478.0
2020-07-23 11:20:00,56.16,56.17,56.11,56.14,11133.0,51.4057,51.4148,51.3599,51.3874,11133.0
2020-07-23 11:25:00,56.14,56.19,56.14,56.18,13206.0,51.3874,51.4331,51.3874,51.424,13206.0
2020-07-23 11:30:00,56.19,56.24,56.19,56.23,42342.0,51.4331,51.4789,51.4331,51.4697,42342.0
2020-07-23 11:35:00,56.23,56.25,56.21,56.24,99671.0,51.4697,51.4881,51.4514,51.4789,99671.0
2020-07-23 11:40:00,56.23,56.26,56.19,56.21,25287.0,51.4697,51.4972,51.4331,51.4514,25287.0
2020-07-23 11:45:00,56.2,56.25,56.2,56.23,69709.0,51.4423,51.4881,51.4423,51.4697,69709.0
2020-07-23 11:50:00,56.22,56.22,56.17,56.2,21175.0,51.4606,51.4606,51.4148,51.4423,21175.0
2020-07-23 11:55:00,56.2,56.23,56.19,56.22,25138.0,51.4423,51.4697,51.4331,51.4606,25138.0
2020-07-23 12:00:00,56.22,56.22,56.13,56.14,12500.0,51.4606,51.4606,51.3782,51.3874,12500.0
2020-07-23 12:05:00,56.14,56.15,56.07,56.07,47848.0,51.3874,51.3965,51.3233,51.3233,47848.0
2020-07-23 12:10:00,56.07,56.13,56.07,56.13,12234.0,51.3233,51.3782,51.3233,51.3782,12234.0
2020-07-23 12:15:00,56.12,56.12,56.09,56.11,13357.0,51.3691,51.3691,51.3416,51.3599,13357.0
2020-07-23 12:20:00,56.11,56.15,56.1,56.1,26395.0,51.3599,51.3965,51.3508,51.3508,26395.0
2020-07-23 12:25:00,56.11,56.14,56.08,56.13,36605.0,51.3599,51.3874,51.3324,51.3782,36605.0
2020-07-23 12:30:00,56.13,56.14,56.1,56.12,75738.0,51.3782,51.3874,51.3508,51.3691,75738.0
2020-07-23 12:35:00,56.12,56.13,56.09,56.1,86049.0,51.3691,51.3782,51.3416,51.3508,86049.0
2020-07-23 12:40:00,56.1,56.15,56.09,56.11,63109.0,51.3508,51.3965,51.3416,51.3599,63109.0
2020-07-23 12:45:00,56.12,56.13,56.09,56.1,6763.0,51.3691,51.3782,51.3416,51.3508,6763.0
2020-07-23 12:50:00,56.09,56.11,56.06,56.08,17702.0,51.3416,51.3599,51.3141,51.3324,17702.0
2020-07-23 12:55:00,56.08,56.09,56.05,56.07,26412.0,51.3324,51.3416,51.305,51.3233,26412.0
2020-07-23 13:00:00,56.06,56.12,56.06,56.11,17264.0,51.3141,51.3691,51.3141,51.3599,17264.0
2020-07-23 13:05:00,56.11,56.13,56.09,56.1,8962.0,51.3599,51.3782,51.3416,51.3508,8962.0
2020-07-23 13:10:00,56.1,56.12,56.09,56.1,5820.0,51.3508,51.3691,51.3416,51.3508,5820.0
2020-07-23 13:15:00,56.1,56.1,56.03,56.03,11411.0,51.3508,51.3508,51.2867,51.2867,11411.0
2020-07-23 13:20:00,56.04,56.04,55.99,56.0,22976.0,51.2958,51.2958,51.2501,51.2592,22976.0
2020-07-23 13:25:00,56.0,56.04,55.99,56.04,11571.0,51.2592,51.2958,51.2501,51.2958,11571.0
2020-07-23 13:30:00,56.04,56.04,55.95,55.98,63697.0,51.2958,51.2958,51.2135,51.2409,63697.0
2020-07-23 13:35:00,55.98,56.0,55.95,55.97,10771.0,51.2409,51.2592,51.2135,51.2318,10771.0
2020-07-23 13:40:00,55.97,55.97,55.9,55.91,21845.0,51.2318,51.2318,51.1677,51.1768,21845.0
2020-07-23 13:45:00,55.91,55.95,55.85,55.85,15684.0,51.1768,51.2135,51.1219,51.1219,15684.0
2020-07-23 13:50:00,55.85,55.88,55.83,55.85,21632.0,51.1219,51.1494,51.1036,51.1219,21632.0
2020-07-23 13:55:00,55.85,55.9,55.83,55.88,19974.0,51.1219,51.1677,51.1036,51.1494,19974.0
2020-07-23 14:00:00,55.87,55.88,55.81,55.82,35285.0,51.1402,51.1494,51.0853,51.0945,35285.0
2020-07-23 14:05:00,55.82,55.86,55.79,55.82,98201.0,51.0945,51.1311,51.067,51.0945,98201.0
2020-07-23 14:10:00,55.82,55.82,55.76,55.79,64458.0,51.0945,51.0945,51.0395,51.067,64458.0
2020-07-23 14:15:00,55.79,55.8,55.72,55.79,38086.0,51.067,51.0761,51.0029,51.067,38086.0
2020-07-23 14:20:00,55.79,55.81,55.75,55.81,60042.0,51.067,51.0853,51.0304,51.0853,60042.0
2020-07-23 14:25:00,55.81,55.81,55.78,55.8,32410.0,51.0853,51.0853,51.0578,51.0761,32410.0
2020-07-23 14:30:00,55.8,55.87,55.77,55.86,59318.0,51.0761,51.1402,51.0487,51.1311,59318.0
2020-07-23 14:35:00,55.85,55.85,55.76,55.76,72711.0,51.1219,51.1219,51.0395,51.0395,72711.0
2020-07-23 14:40:00,55.77,55.84,55.77,55.83,25211.0,51.0487,51.1128,51.0487,51.1036,25211.0
2020-07-23 14:45:00,55.83,55.85,55.78,55.85,11838.0,51.1036,51.1219,51.0578,51.1219,11838.0
2020-07-23 14:50:00,55.85,55.89,55.85,55.88,37842.0,51.1219,51.1585,51.1219,51.1494,37842.0
2020-07-23 14:55:00,55.87,55.87,55.84,55.87,109892.0,51.1402,51.1402,51.1128,51.1402,109892.0
2020-07-23 15:00:00,55.88,55.91,55.86,55.89,82801.0,51.1494,51.1768,51.1311,51.1585,82801.0
2020-07-23 15:05:00,55.89,55.91,55.83,55.84,65400.0,51.1585,51.1768,51.1036,51.1128,65400.0
2020-07-23 15:10:00,55.84,55.85,55.82,55.84,49596.0,51.1128,51.1219,51.0945,51.1128,49596.0
2020-07-23 15:15:00,55.83,55.86,55.82,55.84,37427.0,51.1036,51.1311,51.0945,51.1128,37427.0
2020-07-23 15:20:00,55.84,55.86,55.79,55.8,30905.0,51.1128,51.1311,51.067,51.0761,30905.0
2020-07-23 15:25:00,55.8,55.83,55.76,55.82,56546.0,51.0761,51.1036,51.0395,51.0945,56546.0
2020-07-23 15:30:00,55.81,55.86,55.74,55.85,84740.0,51.0853,51.1311,51.0212,51.1219,84740.0
2020-07-23 15:35:00,55.85,55.87,55.81,55.85,64113.0,51.1219,51.1402,51.0853,51.1219,64113.0
2020-07-23 15:40:00,55.84,55.88,55.83,55.85,31675.0,51.1128,51.1494,51.1036,51.1219,31675.0
2020-07-23 15:45:00,55.85,55.87,55.84,55.84,45123.0,51.1219,51.1402,51.1128,51.1128,45123.0
2020-07-23 15:50:00,55.83,55.83,55.75,55.83,139625.0,51.1036,51.1036,51.0304,51.1036,139625.0
2020-07-23 15:55:00,55.83,55.93,55.82,55.88,180432.0,51.1036,51.1951,51.0945,51.1494,180432.0
2020-07-24 09:30:00,55.78,55.84,55.76,55.78,239532.0,51.0578,51.1128,51.0395,51.0578,239532.0
2020-07-24 09:35:00,55.77,55.79,55.7,55.78,386329.0,51.0487,51.067,50.9846,51.0578,386329.0
2020-07-24 09:40:00,55.79,55.8,55.73,55.79,131615.0,51.067,51.0761,51.0121,51.067,131615.0
2020-07-24 09:45:00,55.77,55.81,55.74,55.79,45581.0,51.0487,51.0853,51.0212,51.067,45581.0
2020-07-24 09:50:00,55.79,55.83,55.77,55.8,56101.0,51.067,51.1036,51.0487,51.0761,56101.0
2020-07-24 09:55:00,55.81,55.89,55.8,55.88,40585.0,51.0853,51.1585,51.0761,51.1494,40585.0
2020-07-24 10:00:00,55.88,55.95,55.87,55.95,71658.0,51.1494,51.2135,51.1402,51.2135,71658.0
2020-07-24 10:05:00,55.94,56.0,55.91,55.98,112983.0,51.2043,51.2592,51.1768,51.2409,112983.0
2020-07-24 10:10:00,55.98,56.0,55.96,56.0,39424.0,51.2409,51.2592,51.2226,51.2592,39424.0
2020-07-24 10:15:00,55.99,56.03,55.98,55.98,77602.0,51.2501,51.2867,51.2409,51.2409,77602.0
2020-07-24 10:20:00,55.99,56.02,55.98,56.02,68809.0,51.2501,51.2775,51.2409,51.2775,68809.0
2020-07-24 10:25:00,56.02,56.03,55.95,55.95,39608.0,51.2775,51.2867,51.2135,51.2135,39608.0
2020-07-24 10:30:00,55.96,55.98,55.85,55.85,78318.0,51.2226,51.2409,51.1219,51.1219,78318.0
2020-07-24 10:35:00,55.86,55.9,55.83,55.85,54512.0,51.1311,51.1677,51.1036,51.1219,54512.0
2020-07-24 10:40:00,55.86,55.91,55.86,55.9,35392.0,51.1311,51.1768,51.1311,51.1677,35392.0
2020-07-24 10:45:00,55.9,55.92,55.87,55.9,55298.0,51.1677,51.186,51.1402,51.1677,55298.0
2020-07-24 10:50:00,55.9,55.99,55.88,55.98,66381.0,51.1677,51.2501,51.1494,51.2409,66381.0
2020-07-24 10:55:00,55.98,56.02,55.95,56.02,130903.0,51.2409,51.2775,51.2135,51.2775,130903.0
2020-07-24 11:00:00,56.02,56.04,55.98,55.99,15088.0,51.2775,51.2958,51.2409,51.2501,15088.0
2020-07-24 11:05:00,55.98,55.99,55.94,55.96,35278.0,51.2409,51.2501,51.2043,51.2226,35278.0
2020-07-24 11:10:00,55.96,56.0,55.94,55.95,24660.0,51.2226,51.2592,51.2043,51.2135,24660.0
2020-07-24 11:15:00,55.95,55.97,55.92,55.94,15969.0,51.2135,51.2318,51.186,51.2043,15969.0
2020-07-24 11:20:00,55.95,55.96,55.91,55.93,23043.0,51.2135,51.2226,51.1768,51.1951,23043.0
2020-07-24 11:25:00,55.94,55.97,55.93,55.95,12543.0,51.2043,51.2318,51.1951,51.2135,12543.0
2020-07-24 11:30:00,55.96,55.98,55.93,55.95,254277.0,51.2226,51.2409,51.1951,51.2135,254277.0
2020-07-24 11:35:00,55.95,55.95,55.9,55.92,71423.0,51.2135,51.2135,51.1677,51.186,71423.0
2020-07-24 11:40:00,55.92,55.99,55.92,55.99,16330.0,51.186,51.2501,51.186,51.2501,16330.0
2020-07-24 11:45:00,55.99,56.0,55.93,55.94,14776.0,51.2501,51.2592,51.1951,51.2043,14776.0
2020-07-24 11:50:00,55.95,55.98,55.95,55.96,15094.0,51.2135,51.2409,51.2135,51.2226,15094.0
2020-07-24 11:55:00,55.95,55.99,55.93,55.97,15839.0,51.2135,51.2501,51.1951,51.2318,15839.0
2020-07-24 12:00:00,55.98,56.0,55.94,55.94,10682.0,51.2409,51.2592,51.2043,51.2043,10682.0
2020-07-24 12:05:00,55.94,55.94,55.89,55.91,21103.0,51.2043,51.2043,51.1585,51.1768,21103.0
2020-07-24 12:10:00,55.91,55.95,55.89,55.91,42245.0,51.1768,51.2135,51.1585,51.1768,42245.0
2020-07-24 12:15:00,55.9,55.91,55.87,55.89,12417.0,51.1677,51.1768,51.1402,51.1585,12417.0
2020-07-24 12:20:00,55.89,55.91,55.86,55.87,30085.0,51.1585,51.1768,51.1311,51.1402,30085.0
2020-07-24 12:25:00,55.87,55.91,55.86,55.9,25338.0,51.1402,51.1768,51.1311,51.1677,25338.0
2020-07-24 12:30:00,55.9,55.92,55.89,55.91,8353.0,51.1677,51.186,51.1585,51.1768,8353.0
2020-07-24 12:35:00,55.91,55.92,55.89,55.9,37535.0,51.1768,51.186,51.1585,51.1677,37535.0
2020-07-24 12:40:00,55.89,55.89,55.87,55.87,8828.0,51.1585,51.1585,51.1402,51.1402,8828.0
2020-07-24 12:45:00,55.87,55.89,55.85,55.87,17076.0,51.1402,51.1585,51.1219,51.1402,17076.0
2020-07-24 12:50:00,55.87,55.9,55.87,55.88,45228.0,51.1402,51.1677,51.1402,51.1494,45228.0
2020-07-24 12:55:00,55.88,55.9,55.87,55.9,9865.0,51.1494,51.1677,51.1402,51.1677,9865.0
2020-07-24 13:00:00,55.89,55.94,55.89,55.89,20808.0,51.1585,51.2043,51.1585,51.1585,20808.0
2020-07-24 13:05:00,55.9,55.9,55.83,55.84,52978.0,51.1677,51.1677,51.1036,51.1128,52978.0
2020-07-24 13:10:00,55.84,55.85,55.78,55.78,14502.0,51.1128,51.1219,51.0578,51.0578,14502.0
2020-07-24 13:15:00,55.78,55.8,55.78,55.8,14801.0,51.0578,51.0761,51.0578,51.0761,14801.0
2020-07-24 13:20:00,55.81,55.84,55.81,55.82,3600.0,51.0853,51.1128,51.0853,51.0945,3600.0
2020-07-24 13:25:00,55.83,55.87,55.83,55.87,9092.0,51.1036,51.1402,51.1036,51.1402,9092.0
2020-07-24 13:30:00,55.87,55.87,55.82,55.82,6088.0,51.1402,51.1402,51.0945,51.0945,6088.0
2020-07-24 13:35:00,55.83,55.86,55.82,55.86,20325.0,51.1036,51.1311,51.0945,51.1311,20325.0
2020-07-24 13:40:00,55.86,55.89,55.85,55.87,42988.0,51.1311,51.1585,51.1219,51.1402,42988.0
2020-07-24 13:45:00,55.87,55.9,55.86,55.9,50802.0,51.1402,51.1677,51.1311,51.1677,50802.0
2020-07-24 13:50:00,55.9,55.91,55.87,55.9,71671.0,51.1677,51.1768,51.1402,51.1677,71671.0
2020-07-24 13:55:00,55.9,55.91,55.88,55.89,19544.0,51.1677,51.1768,51.1494,51.1585,19544.0
2020-07-24 14:00:00,55.89,55.91,55.88,55.91,26570.0,51.1585,51.1768,51.1494,51.1768,26570.0
2020-07-24 14:05:00,55.91,55.94,55.9,55.92,46900.0,51.1768,51.2043,51.1677,51.186,46900.0
2020-07-24 14:10:00,55.93,55.94,55.88,55.91,19160.0,51.1951,51.2043,51.1494,51.1768,19160.0
2020-07-24 14:15:00,55.91,55.91,55.89,55.91,12162.0,51.1768,51.1768,51.1585,51.1768,12162.0
2020-07-24 14:20:00,55.92,55.94,55.91,55.94,18672.0,51.186,51.2043,51.1768,51.2043,18672.0
2020-07-24 14:25:00,55.93,55.96,55.93,55.96,80819.0,51.1951,51.2226,51.1951,51.2226,80819.0
2020-07-24 14:30:00,55.95,55.95,55.9,55.9,12035.0,51.2135,51.2135,51.1677,51.1677,12035.0
2020-07-24 14:35:00,55.9,55.91,55.88,55.91,11250.0,51.1677,51.1768,51.1494,51.1768,11250.0
2020-07-24 14:40:00,55.9,55.92,55.88,55.89,18080.0,51.1677,51.186,51.1494,51.1585,18080.0
2020-07-24 14:45:00,55.89,55.92,55.88,55.89,8744.0,51.1585,51.186,51.1494,51.1585,8744.0
2020-07-24 14:50:00,55.89,55.89,55.85,55.86,10843.0,51.1585,51.1585,51.1219,51.1311,10843.0
2020-07-24 14:55:00,55.86,55.88,55.84,55.87,22901.0,51.1311,51.1494,51.1128,51.1402,22901.0
2020-07-24 15:00:00,55.87,55.92,55.85,55.92,50882.0,51.1402,51.186,51.1219,51.186,50882.0
2020-07-24 15:05:00,55.91,55.93,55.91,55.92,30916.0,51.1768,51.1951,51.1768,51.186,30916.0
2020-07-24 15:10:00,55.91,55.95,55.91,55.93,11202.0,51.1768,51.2135,51.1768,51.1951,11202.0
2020-07-24 15:15:00,55.92,55.92,55.85,55.85,19895.0,51.186,51.186,51.1219,51.1219,19895.0
2020-07-24 15:20:00,55.86,55.89,55.85,55.86,14750.0,51.1311,51.1585,51.1219,51.1311,14750.0
2020-07-24 15:25:00,55.86,55.88,55.83,55.84,28414.0,51.1311,51.1494,51.1036,51.1128,28414.0
2020-07-24 15:30:00,55.83,55.85,55.8,55.82,25295.0,51.1036,51.1219,51.0761,51.0945,25295.0
2020-07-24 15:35:00,55.82,55.9,55.81,55.9,85726.0,51.0945,51.1677,51.0853,51.1677,85726.0
2020-07-24 15:40:00,55.89,55.92,55.87,55.89,58653.0,51.1585,51.186,51.1402,51.1585,58653.0
2020-07-24 15:45:00,55.88,55.91,55.86,55.89,230888.0,51.1494,51.1768,51.1311,51.1585,230888.0
2020-07-24 15:50:00,55.88,55.91,55.84,55.88,157157.0,51.1494,51.1768,51.1128,51.1494,157157.0
2020-07-24 15:55:00,55.88,55.88,55.81,55.82,151168.0,51.1494,51.1494,51.0853,51.0945,151168.0
2020-07-27 09:30:00,56.88,56.93,56.86,56.89,84116.0,52.0647,52.1105,52.0464,52.0739,84116.0
2020-07-27 09:35:00,56.89,56.92,56.89,56.91,144981.0,52.0739,52.1013,52.0739,52.0922,144981.0
2020-07-27 09:40:00,56.91,56.95,56.9,56.93,143495.0,52.0922,52.1288,52.083,52.1105,143495.0
2020-07-27 09:45:00,56.94,57.0,56.94,57.0,76115.0,52.1196,52.1746,52.1196,52.1746,76115.0
2020-07-27 09:50:00,56.99,57.03,56.98,57.03,94211.0,52.1654,52.202,52.1563,52.202,94211.0
2020-07-27 09:55:00,57.02,57.04,57.0,57.02,96159.0,52.1929,52.2112,52.1746,52.1929,96159.0
2020-07-27 10:00:00,57.01,57.02,56.96,56.99,34497.0,52.1837,52.1929,52.1379,52.1654,34497.0
2020-07-27 10:05:00,56.99,57.01,56.98,57.0,60482.0,52.1654,52.1837,52.1563,52.1746,60482.0
2020-07-27 10:10:00,57.01,57.02,56.99,57.0,8116.0,52.1837,52.1929,52.1654,52.1746,8116.0
2020-07-27 10:15:00,57.0,57.02,56.98,57.0,24144.0,52.1746,52.1929,52.1563,52.1746,24144.0
2020-07-27 10:20:00,57.0,57.02,56.98,57.01,29770.0,52.1746,52.1929,52.1563,52.1837,29770.0
2020-07-27 10:25:00,57.01,57.03,57.0,57.02,27767.0,52.1837,52.202,52.1746,52.1929,27767.0
2020-07-27 10:30:00,57.03,57.05,57.02,57.05,21298.0,52.202,52.2203,52.1929,52.2203,21298.0
2020-07-27 10:35:00,57.04,57.08,57.02,57.08,50845.0,52.2112,52.2478,52.1929,52.2478,50845.0
2020-07-27 10:40:00,57.08,57.09,57.05,57.07,26788.0,52.2478,52.2569,52.2203,52.2386,26788.0
2020-07-27 10:45:00,57.08,57.1,57.08,57.09,22200.0,52.2478,52.2661,52.2478,52.2569,22200.0
2020-07-27 10:50:00,57.09,57.1,57.07,57.09,70241.0,52.2569,52.2661,52.2386,52.2569,70241.0
2020-07-27 10:55:00,57.09,57.12,57.06,57.06,59837.0,52.2569,52.2844,52.2295,52.2295,59837.0
2020-07-27 11:00:00,57.06,57.06,57.03,57.04,34050.0,52.2295,52.2295,52.202,52.2112,34050.0
2020-07-27 11:05:00,57.04,57.05,57.02,57.03,25671.0,52.2112,52.2203,52.1929,52.202,25671.0
2020-07-27 11:10:00,57.03,57.05,57.02,57.03,21471.0,52.202,52.2203,52.1929,52.202,21471.0
2020-07-27 11:15:00,57.03,57.05,57.02,57.04,66911.0,52.202,52.2203,52.1929,52.2112,66911.0
2020-07-27 11:20:00,57.04,57.04,57.01,57.01,7317.0,52.2112,52.2112,52.1837,52.1837,7317.0
2020-07-27 11:25:00,57.01,57.02,56.98,56.99,42812.0,52.1837,52.1929,52.1563,52.1654,42812.0
2020-07-27 11:30:00,56.99,57.0,56.95,56.95,35248.0,52.1654,52.1746,52.1288,52.1288,35248.0
2020-07-27 11:35:00,56.95,56.95,56.9,56.93,19433.0,52.1288,52.1288,52.083,52.1105,19433.0
2020-07-27 11:40:00,56.93,56.95,56.92,56.94,29791.0,52.1105,52.1288,52.1013,52.1196,29791.0
2020-07-27 11:45:00,56.94,56.97,56.94,56.97,49399.0,52.1196,52.1471,52.1196,52.1471,49399.0
2020-07-27 11:50:00,56.97,56.97,56.95,56.95,17999.0,52.1471,52.1471,52.1288,52.1288,17999.0
2020-07-27 11:55:00,56.96,56.97,56.94,56.94,13103.0,52.1379,52.1471,52.1196,52.1196,13103.0
2020-07-27 12:00:00,56.95,56.95,56.92,56.94,25747.0,52.1288,52.1288,52.1013,52.1196,25747.0
2020-07-27 12:05:00,56.93,56.95,56.93,56.94,9469.0,52.1105,52.1288,52.1105,52.1196,9469.0
2020-07-27 12:10:00,56.95,56.95,56.93,56.94,94015.0,52.1288,52.1288,52.1105,52.1196,94015.0
2020-07-27 12:15:00,56.94,56.95,56.93,56.93,24974.0,52.1196,52.1288,52.1105,52.1105,24974.0
2020-07-27 12:20:00,56.93,56.97,56.93,56.96,52862.0,52.1105,52.1471,52.1105,52.1379,52862.0
2020-07-27 12:25:00,56.96,56.98,56.95,56.98,21757.0,52.1379,52.1563,52.1288,52.1563,21757.0
2020-07-27 12:30:00,56.97,56.97,56.95,56.95,13506.0,52.1471,52.1471,52.1288,52.1288,13506.0
2020-07-27 12:35:00,56.96,56.98,56.96,56.97,21012.0,52.1379,52.1563,52.1379,52.1471,21012.0
2020-07-27 12:40:00,56.98,56.98,56.96,56.96,10825.0,52.1563,52.1563,52.1379,52.1379,10825.0
2020-07-27 12:45:00,56.96,56.97,56.95,56.95,5198.0,52.1379,52.1471,52.1288,52.1288,5198.0
2020-07-27 12:50:00,56.95,56.96,56.95,56.96,11554.0,52.1288,52.1379,52.1288,52.1379,11554.0
2020-07-27 12:55:00,56.96,56.97,56.95,56.96,13541.0,52.1379,52.1471,52.1288,52.1379,13541.0
2020-07-27 13:00:00,56.96,56.99,56.96,56.99,13056.0,52.1379,52.1654,52.1379,52.1654,13056.0
2020-07-27 13:05:00,56.99,56.99,56.97,56.97,1300.0,52.1654,52.1654,52.1471,52.1471,1300.0
2020-07-27 13:10:00,56.97,56.98,56.96,56.98,14871.0,52.1471,52.1563,52.1379,52.1563,14871.0
2020-07-27 13:15:00,56.97,56.98,56.96,56.97,2176.0,52.1471,52.1563,52.1379,52.1471,2176.0
2020-07-27 13:20:00,56.96,56.97,56.95,56.96,7838.0,52.1379,52.1471,52.1288,52.1379,7838.0
2020-07-27 13:25:00,56.96,56.97,56.96,56.97,21712.0,52.1379,52.1471,52.1379,52.1471,21712.0
2020-07-27 13:30:00,56.97,56.98,56.97,56.98,1700.0,52.1471,52.1563,52.1471,52.1563,1700.0
2020-07-27 13:35:00,56.98,56.99,56.96,56.98,20925.0,52.1563,52.1654,52.1379,52.1563,20925.0
2020-07-27 13:40:00,56.98,56.98,56.96,56.96,17876.0,52.1563,52.1563,52.1379,52.1379,17876.0
2020-07-27 13:45:00,56.97,56.97,56.95,56.96,12600.0,52.1471,52.1471,52.1288,52.1379,12600.0
2020-07-27 13:50:00,56.96,56.97,56.95,56.97,16122.0,52.1379,52.1471,52.1288,52.1471,16122.0
2020-07-27 13:55:00,56.97,56.98,56.96,56.98,18680.0,52.1471,52.1563,52.1379,52.1563,18680.0
2020-07-27 14:00:00,56.98,56.98,56.96,56.98,21027.0,52.1563,52.1563,52.1379,52.1563,21027.0
2020-07-27 14:05:00,56.98,57.0,56.97,56.97,22458.0,52.1563,52.1746,52.1471,52.1471,22458.0
2020-07-27 14:10:00,56.97,56.97,56.94,56.95,6079.0,52.1471,52.1471,52.1196,52.1288,6079.0
2020-07-27 14:15:00,56.95,56.95,56.92,56.93,17742.0,52.1288,52.1288,52.1013,52.1105,17742.0
2020-07-27 14:20:00,56.94,56.97,56.93,56.96,10751.0,52.1196,52.1471,52.1105,52.1379,10751.0
2020-07-27 14:25:00,56.96,56.96,56.94,56.94,21482.0,52.1379,52.1379,52.1196,52.1196,21482.0
2020-07-27 14:30:00,56.95,56.95,56.93,56.94,2960.0,52.1288,52.1288,52.1105,52.1196,2960.0
2020-07-27 14:35:00,56.94,56.96,56.93,56.95,14639.0,52.1196,52.1379,52.1105,52.1288,14639.0
2020-07-27 14:40:00,56.95,56.95,56.93,56.94,18180.0,52.1288,52.1288,52.1105,52.1196,18180.0
2020-07-27 14:45:00,56.94,56.94,56.91,56.93,27874.0,52.1196,52.1196,52.0922,52.1105,27874.0
2020-07-27 14:50:00,56.93,56.94,56.9,56.91,45008.0,52.1105,52.1196,52.083,52.0922,45008.0
2020-07-27 14:55:00,56.91,56.91,56.89,56.91,26847.0,52.0922,52.0922,52.0739,52.0922,26847.0
2020-07-27 15:00:00,56.91,56.94,56.9,56.93,19264.0,52.0922,52.1196,52.083,52.1105,19264.0
2020-07-27 15:05:00,56.93,56.93,56.91,56.91,33540.0,52.1105,52.1105,52.0922,52.0922,33540.0
2020-07-27 15:10:00,56.91,56.92,56.89,56.9,6608.0,52.0922,52.1013,52.0739,52.083,6608.0
2020-07-27 15:15:00,56.9,56.92,56.89,56.91,17781.0,52.083,52.1013,52.0739,52.0922,17781.0
2020-07-27 15:20:00,56.91,56.94,56.91,56.94,12400.0,52.0922,52.1196,52.0922,52.1196,12400.0
2020-07-27 15:25:00,56.94,56.95,56.92,56.93,21846.0,52.1196,52.1288,52.1013,52.1105,21846.0
2020-07-27 15:30:00,56.93,56.96,56.92,56.94,101485.0,52.1105,52.1379,52.1013,52.1196,101485.0
2020-07-27 15:35:00,56.94,56.95,56.92,56.93,40690.0,52.1196,52.1288,52.1013,52.1105,40690.0
2020-07-27 15:40:00,56.93,56.94,56.92,56.93,23332.0,52.1105,52.1196,52.1013,52.1105,23332.0
2020-07-27 15:45:00,56.94,56.96,56.93,56.96,63088.0,52.1196,52.1379,52.1105,52.1379,63088.0
2020-07-27 15:50:00,56.97,56.97,56.92,56.96,84010.0,52.1471,52.1471,52.1013,52.1379,84010.0
2020-07-27 15:55:00,56.96,56.97,56.9,56.93,163093.0,52.1379,52.1471,52.083,52.1105,163093.0
2020-07-28 09:30:00,56.63,56.71,56.61,56.66,94693.0,51.8359,51.9091,51.8176,51.8633,94693.0
2020-07-28 09:35:00,56.66,56.69,56.6,56.65,40416.0,51.8633,51.8908,51.8084,51.8542,40416.0
2020-07-28 09:40:00,56.64,56.67,56.63,56.67,24289.0,51.845,51.8725,51.8359,51.8725,24289.0
2020-07-28 09:45:00,56.66,56.69,56.65,56.66,53477.0,51.8633,51.8908,51.8542,51.8633,53477.0
2020-07-28 09:50:00,56.65,56.66,56.59,56.6,68613.0,51.8542,51.8633,51.7993,51.8084,68613.0
2020-07-28 09:55:00,56.6,56.64,56.58,56.63,113850.0,51.8084,51.845,51.7901,51.8359,113850.0
2020-07-28 10:00:00,56.63,56.69,56.62,56.67,92757.0,51.8359,51.8908,51.8267,51.8725,92757.0
2020-07-28 10:05:00,56.66,56.71,56.65,56.7,11558.0,51.8633,51.9091,51.8542,51.9,11558.0
2020-07-28 10:10:00,56.7,56.73,56.66,56.73,41002.0,51.9,51.9274,51.8633,51.9274,41002.0
2020-07-28 10:15:00,56.73,56.78,56.73,56.77,36119.0,51.9274,51.9732,51.9274,51.964,36119.0
2020-07-28 10:20:00,56.77,56.78,56.72,56.74,21559.0,51.964,51.9732,51.9183,51.9366,21559.0
2020-07-28 10:25:00,56.74,56.74,56.66,56.7,26561.0,51.9366,51.9366,51.8633,51.9,26561.0
2020-07-28 10:30:00,56.71,56.73,56.66,56.67,57485.0,51.9091,51.9274,51.8633,51.8725,57485.0
2020-07-28 10:35:00,56.67,56.71,56.66,56.7,38219.0,51.8725,51.9091,51.8633,51.9,38219.0
2020-07-28 10:40:00,56.71,56.72,56.68,56.68,24034.0,51.9091,51.9183,51.8817,51.8817,24034.0
2020-07-28 10:45:00,56.67,56.7,56.66,56.69,57478.0,51.8725,51.9,51.8633,51.8908,57478.0
2020-07-28 10:50:00,56.7,56.72,56.67,56.7,33666.0,51.9,51.9183,51.8725,51.9,33666.0
2020-07-28 10:55:00,56.7,56.76,56.7,56.76,39663.0,51.9,51.9549,51.9,51.9549,39663.0
2020-07-28 11:00:00,56.75,56.77,56.7,56.7,69191.0,51.9457,51.964,51.9,51.9,69191.0
2020-07-28 11:05:00,56.69,56.7,56.66,56.68,100407.0,51.8908,51.9,51.8633,51.8817,100407.0
2020-07-28 11:10:00,56.68,56.77,56.68,56.76,63019.0,51.8817,51.964,51.8817,51.9549,63019.0
2020-07-28 11:15:00,56.74,56.76,56.72,56.72,33199.0,51.9366,51.9549,51.9183,51.9183,33199.0
2020-07-28 11:20:00,56.71,56.73,56.69,56.72,36146.0,51.9091,51.9274,51.8908,51.9183,36146.0
2020-07-28 11:25:00,56.72,56.76,56.71,56.74,25561.0,51.9183,51.9549,51.9091,51.9366,25561.0
2020-07-28 11:30:00,56.75,56.79,56.75,56.78,32093.0,51.9457,51.9823,51.9457,51.9732,32093.0
2020-07-28 11:35:00,56.78,56.79,56.76,56.78,26853.0,51.9732,51.9823,51.9549,51.9732,26853.0
2020-07-28 11:40:00,56.78,56.79,56.75,56.75,12817.0,51.9732,51.9823,51.9457,51.9457,12817.0
2020-07-28 11:45:00,56.75,56.76,56.72,56.75,24332.0,51.9457,51.9549,51.9183,51.9457,24332.0
2020-07-28 11:50:00,56.75,56.76,56.73,56.75,30266.0,51.9457,51.9549,51.9274,51.9457,30266.0
2020-07-28 11:55:00,56.75,56.75,56.71,56.72,8682.0,51.9457,51.9457,51.9091,51.9183,8682.0
2020-07-28 12:00:00,56.73,56.73,56.7,56.7,6617.0,51.9274,51.9274,51.9,51.9,6617.0
2020-07-28 12:05:00,56.69,56.7,56.65,56.69,7226.0,51.8908,51.9,51.8542,51.8908,7226.0
2020-07-28 12:10:00,56.69,56.7,56.66,56.69,5457.0,51.8908,51.9,51.8633,51.8908,5457.0
2020-07-28 12:15:00,56.69,56.71,56.67,56.68,9288.0,51.8908,51.9091,51.8725,51.8817,9288.0
2020-07-28 12:20:00,56.67,56.7,56.65,56.7,32980.0,51.8725,51.9,51.8542,51.9,32980.0
2020-07-28 12:25:00,56.7,56.72,56.68,56.7,8962.0,51.9,51.9183,51.8817,51.9,8962.0
2020-07-28 12:30:00,56.7,56.71,56.67,56.71,28149.0,51.9,51.9091,51.8725,51.9091,28149.0
2020-07-28 12:35:00,56.71,56.73,56.7,56.73,4990.0,51.9091,51.9274,51.9,51.9274,4990.0
2020-07-28 12:40:00,56.72,56.72,56.7,56.7,10000.0,51.9183,51.9183,51.9,51.9,10000.0
2020-07-28 12:45:00,56.7,56.73,56.7,56.72,8621.0,51.9,51.9274,51.9,51.9183,8621.0
2020-07-28 12:50:00,56.73,56.74,56.72,56.73,3600.0,51.9274,51.9366,51.9183,51.9274,3600.0
2020-07-28 12:55:00,56.73,56.75,56.72,56.73,7671.0,51.9274,51.9457,51.9183,51.9274,7671.0
2020-07-28 13:00:00,56.74,56.76,56.72,56.73,7260.0,51.9366,51.9549,51.9183,51.9274,7260.0
2020-07-28 13:05:00,56.73,56.76,56.73,56.75,28360.0,51.9274,51.9549,51.9274,51.9457,28360.0
2020-07-28 13:10:00,56.75,56.75,56.72,56.73,7796.0,51.9457,51.9457,51.9183,51.9274,7796.0
2020-07-28 13:15:00,56.72,56.74,56.71,56.73,6531.0,51.9183,51.9366,51.9091,51.9274,6531.0
2020-07-28 13:20:00,56.73,56.75,56.72,56.73,5764.0,51.9274,51.9457,51.9183,51.9274,5764.0
2020-07-28 13:25:00,56.72,56.72,56.7,56.71,4644.0,51.9183,51.9183,51.9,51.9091,4644.0
2020-07-28 13:30:00,56.71,56.74,56.71,56.73,9200.0,51.9091,51.9366,51.9091,51.9274,9200.0
2020-07-28 13:35:00,56.73,56.74,56.72,56.73,11029.0,51.9274,51.9366,51.9183,51.9274,11029.0
2020-07-28 13:40:00,56.73,56.74,56.72,56.73,3189.0,51.9274,51.9366,51.9183,51.9274,3189.0
2020-07-28 13:45:00,56.73,56.74,56.72,56.73,3600.0,51.9274,51.9366,51.9183,51.9274,3600.0
2020-07-28 13:50:00,56.73,56.75,56.73,56.73,6512.0,51.9274,51.9457,51.9274,51.9274,6512.0
2020-07-28 13:55:00,56.73,56.74,56.72,56.72,14020.0,51.9274,51.9366,51.9183,51.9183,14020.0
2020-07-28 14:00:00,56.72,56.73,56.7,56.72,59428.0,51.9183,51.9274,51.9,51.9183,59428.0
2020-07-28 14:05:00,56.72,56.72,56.7,56.71,5636.0,51.9183,51.9183,51.9,51.9091,5636.0
2020-07-28 14:10:00,56.71,56.73,56.7,56.7,19464.0,51.9091,51.9274,51.9,51.9,19464.0
2020-07-28 14:15:00,56.7,56.7,56.69,56.7,2722.0,51.9,51.9,51.8908,51.9,2722.0
2020-07-28 14:20:00,56.7,56.71,56.69,56.71,4802.0,51.9,51.9091,51.8908,51.9091,4802.0
2020-07-28 14:25:00,56.7,56.7,56.68,56.68,5425.0,51.9,51.9,51.8817,51.8817,5425.0
2020-07-28 14:30:00,56.68,56.69,56.68,56.68,4824.0,51.8817,51.8908,51.8817,51.8817,4824.0
2020-07-28 14:35:00,56.69,56.71,56.69,56.71,7036.0,51.8908,51.9091,51.8908,51.9091,7036.0
2020-07-28 14:40:00,56.71,56.72,56.69,56.7,30967.0,51.9091,51.9183,51.8908,51.9,30967.0
2020-07-28 14:45:00,56.7,56.72,56.68,56.69,12559.0,51.9,51.9183,51.8817,51.8908,12559.0
2020-07-28 14:50:00,56.69,56.71,56.68,56.71,5846.0,51.8908,51.9091,51.8817,51.9091,5846.0
2020-07-28 14:55:00,56.71,56.72,56.69,56.69,16753.0,51.9091,51.9183,51.8908,51.8908,16753.0
2020-07-28 15:00:00,56.69,56.69,56.66,56.66,8836.0,51.8908,51.8908,51.8633,51.8633,8836.0
2020-07-28 15:05:00,56.66,56.69,56.66,56.67,12226.0,51.8633,51.8908,51.8633,51.8725,12226.0
2020-07-28 15:10:00,56.67,56.7,56.66,56.67,60846.0,51.8725,51.9,51.8633,51.8725,60846.0
2020-07-28 15:15:00,56.67,56.71,56.64,56.71,39797.0,51.8725,51.9091,51.845,51.9091,39797.0
2020-07-28 15:20:00,56.71,56.72,56.69,56.7,49039.0,51.9091,51.9183,51.8908,51.9,49039.0
2020-07-28 15:25:00,56.71,56.71,56.67,56.68,29601.0,51.9091,51.9091,51.8725,51.8817,29601.0
2020-07-28 15:30:00,56.68,56.72,56.66,56.66,19449.0,51.8817,51.9183,51.8633,51.8633,19449.0
2020-07-28 15:35:00,56.66,56.69,56.66,56.67,25660.0,51.8633,51.8908,51.8633,51.8725,25660.0
2020-07-28 15:40:00,56.67,56.68,56.65,56.67,14005.0,51.8725,51.8817,51.8542,51.8725,14005.0
2020-07-28 15:45:00,56.67,56.69,56.64,56.66,64057.0,51.8725,51.8908,51.845,51.8633,64057.0
2020-07-28 15:50:00,56.65,56.65,56.6,56.63,138893.0,51.8542,51.8542,51.8084,51.8359,138893.0
2020-07-28 15:55:00,56.63,56.63,56.58,56.59,354882.0,51.8359,51.8359,51.7901,51.7993,354882.0
2020-07-29 09:30:00,56.32,56.36,56.28,56.34,47631.0,51.5521,51.5887,51.5155,51.5704,47631.0
2020-07-29 09:35:00,56.34,56.34,56.29,56.29,18445.0,51.5704,51.5704,51.5247,51.5247,18445.0
2020-07-29 09:40:00,56.28,56.28,56.26,56.26,35630.0,51.5155,51.5155,51.4972,51.4972,35630.0
2020-07-29 09:45:00,56.26,56.26,56.23,56.24,56222.0,51.4972,51.4972,51.4697,51.4789,56222.0
2020-07-29 09:50:00,56.25,56.26,56.23,56.26,27443.0,51.4881,51.4972,51.4697,51.4972,27443.0
2020-07-29 09:55:00,56.27,56.33,56.27,56.33,70284.0,51.5064,51.5613,51.5064,51.5613,70284.0
2020-07-29 10:00:00,56.33,56.37,56.31,56.37,91535.0,51.5613,51.5979,51.543,51.5979,91535.0
2020-07-29 10:05:00,56.37,56.4,56.36,56.4,147953.0,51.5979,51.6254,51.5887,51.6254,147953.0
2020-07-29 10:10:00,56.4,56.41,56.36,56.36,117203.0,51.6254,51.6345,51.5887,51.5887,117203.0
2020-07-29 10:15:00,56.36,56.41,56.35,56.41,79001.0,51.5887,51.6345,51.5796,51.6345,79001.0
2020-07-29 10:20:00,56.41,56.41,56.37,56.38,18108.0,51.6345,51.6345,51.5979,51.607,18108.0
2020-07-29 10:25:00,56.38,56.4,56.37,56.38,47084.0,51.607,51.6254,51.5979,51.607,47084.0
2020-07-29 10:30:00,56.39,56.41,56.35,56.37,39942.0,51.6162,51.6345,51.5796,51.5979,39942.0
2020-07-29 10:35:00,56.37,56.4,56.35,56.39,20068.0,51.5979,51.6254,51.5796,51.6162,20068.0
2020-07-29 10:40:00,56.39,56.45,56.38,56.44,31071.0,51.6162,51.6711,51.607,51.662,31071.0
2020-07-29 10:45:00,56.44,56.44,56.38,56.4,24627.0,51.662,51.662,51.607,51.6254,24627.0
2020-07-29 10:50:00,56.4,56.42,56.38,56.4,31948.0,51.6254,51.6437,51.607,51.6254,31948.0
2020-07-29 10:55:00,56.4,56.41,56.37,56.39,41190.0,51.6254,51.6345,51.5979,51.6162,41190.0
2020-07-29 11:00:00,56.39,56.39,56.35,56.37,30455.0,51.6162,51.6162,51.5796,51.5979,30455.0
2020-07-29 11:05:00,56.37,56.39,56.34,56.39,22215.0,51.5979,51.6162,51.5704,51.6162,22215.0
2020-07-29 11:10:00,56.39,56.4,56.36,56.37,14233.0,51.6162,51.6254,51.5887,51.5979,14233.0
2020-07-29 11:15:00,56.37,56.39,56.36,56.38,8009.0,51.5979,51.6162,51.5887,51.607,8009.0
2020-07-29 11:20:00,56.38,56.39,56.37,56.38,10517.0,51.607,51.6162,51.5979,51.607,10517.0
2020-07-29 11:25:00,56.38,56.44,56.37,56.43,98119.0,51.607,51.662,51.5979,51.6528,98119.0
2020-07-29 11:30:00,56.42,56.44,56.41,56.42,61908.0,51.6437,51.662,51.6345,51.6437,61908.0
2020-07-29 11:35:00,56.42,56.43,56.41,56.42,22933.0,51.6437,51.6528,51.6345,51.6437,22933.0
2020-07-29 11:40:00,56.43,56.43,56.41,56.42,3800.0,51.6528,51.6528,51.6345,51.6437,3800.0
2020-07-29 11:45:00,56.43,56.43,56.42,56.42,30998.0,51.6528,51.6528,51.6437,51.6437,30998.0
2020-07-29 11:50:00,56.42,56.44,56.41,56.43,23188.0,51.6437,51.662,51.6345,51.6528,23188.0
2020-07-29 11:55:00,56.43,56.44,56.39,56.42,17556.0,51.6528,51.662,51.6162,51.6437,17556.0
2020-07-29 12:00:00,56.42,56.43,56.4,56.42,43779.0,51.6437,51.6528,51.6254,51.6437,43779.0
2020-07-29 12:05:00,56.41,56.42,56.4,56.41,19588.0,51.6345,51.6437,51.6254,51.6345,19588.0
2020-07-29 12:10:00,56.4,56.42,56.39,56.4,21846.0,51.6254,51.6437,51.6162,51.6254,21846.0
2020-07-29 12:15:00,56.4,56.41,56.39,56.41,16128.0,51.6254,51.6345,51.6162,51.6345,16128.0
2020-07-29 12:20:00,56.41,56.43,56.4,56.42,241955.0,51.6345,51.6528,51.6254,51.6437,241955.0
2020-07-29 12:25:00,56.42,56.43,56.41,56.42,5923.0,51.6437,51.6528,51.6345,51.6437,5923.0
2020-07-29 12:30:00,56.41,56.43,56.4,56.43,18709.0,51.6345,51.6528,51.6254,51.6528,18709.0
2020-07-29 12:35:00,56.43,56.43,56.41,56.42,13211.0,51.6528,51.6528,51.6345,51.6437,13211.0
2020-07-29 12:40:00,56.42,56.43,56.41,56.41,13850.0,51.6437,51.6528,51.6345,51.6345,13850.0
2020-07-29 12:45:00,56.41,56.41,56.4,56.41,5206.0,51.6345,51.6345,51.6254,51.6345,5206.0
2020-07-29 12:50:00,56.4,56.41,56.38,56.4,13120.0,51.6254,51.6345,51.607,51.6254,13120.0
2020-07-29 12:55:00,56.4,56.41,56.39,56.41,9004.0,51.6254,51.6345,51.6162,51.6345,9004.0
2020-07-29 13:00:00,56.41,56.41,56.4,56.4,5513.0,51.6345,51.6345,51.6254,51.6254,5513.0
2020-07-29 13:05:00,56.4,56.42,56.39,56.41,18353.0,51.6254,51.6437,51.6162,51.6345,18353.0
2020-07-29 13:10:00,56.41,56.43,56.4,56.41,54318.0,51.6345,51.6528,51.6254,51.6345,54318.0
2020-07-29 13:15:00,56.42,56.43,56.41,56.43,24491.0,51.6437,51.6528,51.6345,51.6528,24491.0
2020-07-29 13:20:00,56.44,56.45,56.43,56.44,14500.0,51.662,51.6711,51.6528,51.662,14500.0
2020-07-29 13:25:00,56.44,56.44,56.42,56.44,18415.0,51.662,51.662,51.6437,51.662,18415.0
2020-07-29 13:30:00,56.43,56.44,56.42,56.43,124346.0,51.6528,51.662,51.6437,51.6528,124346.0
2020-07-29 13:35:00,56.43,56.45,56.42,56.44,38197.0,51.6528,51.6711,51.6437,51.662,38197.0
2020-07-29 13:40:00,56.45,56.47,56.44,56.45,20718.0,51.6711,51.6894,51.662,51.6711,20718.0
2020-07-29 13:45:00,56.45,56.47,56.43,56.47,22566.0,51.6711,51.6894,51.6528,51.6894,22566.0
2020-07-29 13:50:00,56.47,56.47,56.44,56.47,46547.0,51.6894,51.6894,51.662,51.6894,46547.0
2020-07-29 13:55:00,56.47,56.5,56.46,56.48,88213.0,51.6894,51.7169,51.6803,51.6986,88213.0
2020-07-29 14:00:00,56.48,56.56,56.44,56.51,82126.0,51.6986,51.7718,51.662,51.726,82126.0
2020-07-29 14:05:00,56.51,56.58,56.51,56.58,30735.0,51.726,51.7901,51.726,51.7901,30735.0
2020-07-29 14:10:00,56.58,56.61,56.57,56.58,43662.0,51.7901,51.8176,51.781,51.7901,43662.0
2020-07-29 14:15:00,56.58,56.6,56.55,56.56,166107.0,51.7901,51.8084,51.7627,51.7718,166107.0
2020-07-29 14:20:00,56.55,56.59,56.55,56.59,98182.0,51.7627,51.7993,51.7627,51.7993,98182.0
2020-07-29 14:25:00,56.56,56.57,56.54,56.55,28408.0,51.7718,51.781,51.7535,51.7627,28408.0
2020-07-29 14:30:00,56.56,56.65,56.56,56.63,54123.0,51.7718,51.8542,51.7718,51.8359,54123.0
2020-07-29 14:35:00,56.63,56.67,56.62,56.67,60371.0,51.8359,51.8725,51.8267,51.8725,60371.0
2020-07-29 14:40:00,56.67,56.71,56.65,56.68,76313.0,51.8725,51.9091,51.8542,51.8817,76313.0
2020-07-29 14:45:00,56.68,56.7,56.65,56.69,33597.0,51.8817,51.9,51.8542,51.8908,33597.0
2020-07-29 14:50:00,56.68,56.71,56.64,56.67,52177.0,51.8817,51.9091,51.845,51.8725,52177.0
2020-07-29 14:55:00,56.67,56.68,56.53,56.55,126038.0,51.8725,51.8817,51.7443,51.7627,126038.0
2020-07-29 15:00:00,56.55,56.56,56.46,56.47,159875.0,51.7627,51.7718,51.6803,51.6894,159875.0
2020-07-29 15:05:00,56.47,56.55,56.46,56.53,80928.0,51.6894,51.7627,51.6803,51.7443,80928.0
2020-07-29 15:10:00,56.53,56.58,56.51,56.57,58277.0,51.7443,51.7901,51.726,51.781,58277.0
2020-07-29 15:15:00,56.58,56.61,56.56,56.61,20881.0,51.7901,51.8176,51.7718,51.8176,20881.0
2020-07-29 15:20:00,56.61,56.71,56.6,56.69,330476.0,51.8176,51.9091,51.8084,51.8908,330476.0
2020-07-29 15:25:00,56.69,56.69,56.63,56.68,46172.0,51.8908,51.8908,51.8359,51.8817,46172.0
2020-07-29 15:30:00,56.67,56.72,56.65,56.7,93456.0,51.8725,51.9183,51.8542,51.9,93456.0
2020-07-29 15:35:00,56.71,56.73,56.69,56.73,47806.0,51.9091,51.9274,51.8908,51.9274,47806.0
2020-07-29 15:40:00,56.72,56.73,56.68,56.69,58279.0,51.9183,51.9274,51.8817,51.8908,58279.0
2020-07-29 15:45:00,56.69,56.7,56.65,56.69,85742.0,51.8908,51.9,51.8542,51.8908,85742.0
2020-07-29 15:50:00,56.68,56.69,56.63,56.64,157267.0,51.8817,51.8908,51.8359,51.845,157267.0
2020-07-29 15:55:00,56.64,56.65,56.61,56.65,306075.0,51.845,51.8542,51.8176,51.8542,306075.0
2020-07-30 09:30:00,55.33,55.45,55.31,55.43,104302.0,50.6459,50.7558,50.6276,50.7375,104302.0
2020-07-30 09:35:00,55.42,55.43,55.35,55.38,52890.0,50.7283,50.7375,50.6642,50.6917,52890.0
2020-07-30 09:40:00,55.37,55.41,55.35,55.36,34385.0,50.6826,50.7192,50.6642,50.6734,34385.0
2020-07-30 09:45:00,55.36,55.42,55.35,55.38,63673.0,50.6734,50.7283,50.6642,50.6917,63673.0
2020-07-30 09:50:00,55.37,55.37,55.26,55.26,75877.0,50.6826,50.6826,50.5819,50.5819,75877.0
2020-07-30 09:55:00,55.26,55.26,55.22,55.23,152142.0,50.5819,50.5819,50.5453,50.5544,152142.0
2020-07-30 10:00:00,55.22,55.23,55.2,55.21,123455.0,50.5453,50.5544,50.5269,50.5361,123455.0
2020-07-30 10:05:00,55.21,55.24,55.17,55.24,98671.0,50.5361,50.5636,50.4995,50.5636,98671.0
2020-07-30 10:10:00,55.24,55.25,55.22,55.23,80073.0,50.5636,50.5727,50.5453,50.5544,80073.0
2020-07-30 10:15:00,55.23,55.24,55.1,55.1,191852.0,50.5544,50.5636,50.4354,50.4354,191852.0
2020-07-30 10:20:00,55.1,55.15,55.03,55.14,105967.0,50.4354,50.4812,50.3713,50.472,105967.0
2020-07-30 10:25:00,55.15,55.18,55.13,55.18,79760.0,50.4812,50.5086,50.4629,50.5086,79760.0
2020-07-30 10:30:00,55.17,55.23,55.16,55.23,35813.0,50.4995,50.5544,50.4903,50.5544,35813.0
2020-07-30 10:35:00,55.23,55.26,55.19,55.26,100526.0,50.5544,50.5819,50.5178,50.5819,100526.0
2020-07-30 10:40:00,55.26,55.26,55.18,55.19,66325.0,50.5819,50.5819,50.5086,50.5178,66325.0
2020-07-30 10:45:00,55.19,55.22,55.17,55.2,65750.0,50.5178,50.5453,50.4995,50.5269,65750.0
2020-07-30 10:50:00,55.2,55.22,55.16,55.22,37199.0,50.5269,50.5453,50.4903,50.5453,37199.0
2020-07-30 10:55:00,55.22,55.3,55.2,55.3,51088.0,50.5453,50.6185,50.5269,50.6185,51088.0
2020-07-30 11:00:00,55.3,55.35,55.27,55.35,161958.0,50.6185,50.6642,50.591,50.6642,161958.0
2020-07-30 11:05:00,55.35,55.36,55.33,55.34,267815.0,50.6642,50.6734,50.6459,50.6551,267815.0
2020-07-30 11:10:00,55.34,55.37,55.32,55.33,52531.0,50.6551,50.6826,50.6368,50.6459,52531.0
2020-07-30 11:15:00,55.33,55.4,55.32,55.4,156877.0,50.6459,50.71,50.6368,50.71,156877.0
2020-07-30 11:20:00,55.4,55.41,55.38,55.38,139649.0,50.71,50.7192,50.6917,50.6917,139649.0
2020-07-30 11:25:00,55.38,55.41,55.36,55.38,230582.0,50.6917,50.7192,50.6734,50.6917,230582.0
2020-07-30 11:30:00,55.38,55.48,55.38,55.48,83162.0,50.6917,50.7832,50.6917,50.7832,83162.0
2020-07-30 11:35:00,55.49,55.51,55.49,55.51,43410.0,50.7924,50.8107,50.7924,50.8107,43410.0
2020-07-30 11:40:00,55.51,55.56,55.5,55.56,52184.0,50.8107,50.8565,50.8015,50.8565,52184.0
2020-07-30 11:45:00,55.55,55.56,55.5,55.51,70977.0,50.8473,50.8565,50.8015,50.8107,70977.0
2020-07-30 11:50:00,55.51,55.53,55.49,55.52,199168.0,50.8107,50.829,50.7924,50.8199,199168.0
2020-07-30 11:55:00,55.52,55.54,55.48,55.5,80256.0,50.8199,50.8382,50.7832,50.8015,80256.0
2020-07-30 12:00:00,55.51,55.54,55.51,55.54,49363.0,50.8107,50.8382,50.8107,50.8382,49363.0
2020-07-30 12:05:00,55.54,55.56,55.51,55.54,43005.0,50.8382,50.8565,50.8107,50.8382,43005.0
2020-07-30 12:10:00,55.54,55.56,55.53,55.56,54437.0,50.8382,50.8565,50.829,50.8565,54437.0
2020-07-30 12:15:00,55.57,55.66,55.56,55.66,185429.0,50.8656,50.948,50.8565,50.948,185429.0
2020-07-30 12:20:00,55.65,55.66,55.62,55.66,63420.0,50.9388,50.948,50.9114,50.948,63420.0
2020-07-30 12:25:00,55.66,55.66,55.63,55.64,55482.0,50.948,50.948,50.9205,50.9297,55482.0
2020-07-30 12:30:00,55.65,55.67,55.65,55.66,76510.0,50.9388,50.9572,50.9388,50.948,76510.0
2020-07-30 12:35:00,55.65,55.67,55.64,55.66,46916.0,50.9388,50.9572,50.9297,50.948,46916.0
2020-07-30 12:40:00,55.66,55.67,55.65,55.66,19646.0,50.948,50.9572,50.9388,50.948,19646.0
2020-07-30 12:45:00,55.66,55.68,55.65,55.68,36683.0,50.948,50.9663,50.9388,50.9663,36683.0
2020-07-30 12:50:00,55.68,55.69,55.65,55.65,89359.0,50.9663,50.9755,50.9388,50.9388,89359.0
2020-07-30 12:55:00,55.66,55.68,55.65,55.66,69391.0,50.948,50.9663,50.9388,50.948,69391.0
2020-07-30 13:00:00,55.65,55.7,55.65,55.7,32021.0,50.9388,50.9846,50.9388,50.9846,32021.0
2020-07-30 13:05:00,55.71,55.74,55.71,55.74,71502.0,50.9938,51.0212,50.9938,51.0212,71502.0
2020-07-30 13:10:00,55.74,55.79,55.74,55.79,61798.0,51.0212,51.067,51.0212,51.067,61798.0
2020-07-30 13:15:00,55.79,55.81,55.78,55.8,47762.0,51.067,51.0853,51.0578,51.0761,47762.0
2020-07-30 13:20:00,55.81,55.81,55.79,55.8,37211.0,51.0853,51.0853,51.067,51.0761,37211.0
2020-07-30 13:25:00,55.79,55.79,55.72,55.72,54703.0,51.067,51.067,51.0029,51.0029,54703.0
2020-07-30 13:30:00,55.73,55.73,55.67,55.68,141878.0,51.0121,51.0121,50.9572,50.9663,141878.0
2020-07-30 13:35:00,55.68,55.69,55.66,55.66,47655.0,50.9663,50.9755,50.948,50.948,47655.0
2020-07-30 13:40:00,55.66,55.71,55.66,55.7,90007.0,50.948,50.9938,50.948,50.9846,90007.0
2020-07-30 13:45:00,55.7,55.71,55.69,55.69,33203.0,50.9846,50.9938,50.9755,50.9755,33203.0
2020-07-30 13:50:00,55.7,55.72,55.69,55.72,32996.0,50.9846,51.0029,50.9755,51.0029,32996.0
2020-07-30 13:55:00,55.71,55.71,55.69,55.69,29762.0,50.9938,50.9938,50.9755,50.9755,29762.0
2020-07-30 14:00:00,55.69,55.71,55.66,55.7,55781.0,50.9755,50.9938,50.948,50.9846,55781.0
2020-07-30 14:05:00,55.7,55.71,55.68,55.7,60030.0,50.9846,50.9938,50.9663,50.9846,60030.0
2020-07-30 14:10:00,55.69,55.7,55.65,55.66,64550.0,50.9755,50.9846,50.9388,50.948,64550.0
2020-07-30 14:15:00,55.67,55.7,55.66,55.69,42960.0,50.9572,50.9846,50.948,50.9755,42960.0
2020-07-30 14:20:00,55.69,55.72,55.66,55.72,32526.0,50.9755,51.0029,50.948,51.0029,32526.0
2020-07-30 14:25:00,55.71,55.72,55.68,55.7,59924.0,50.9938,51.0029,50.9663,50.9846,59924.0
2020-07-30 14:30:00,55.7,55.74,55.7,55.73,39998.0,50.9846,51.0212,50.9846,51.0121,39998.0
2020-07-30 14:35:00,55.73,55.75,55.72,55.74,55474.0,51.0121,51.0304,51.0029,51.0212,55474.0
2020-07-30 14:40:00,55.75,55.76,55.74,55.75,81843.0,51.0304,51.0395,51.0212,51.0304,81843.0
2020-07-30 14:45:00,55.76,55.78,55.75,55.77,75571.0,51.0395,51.0578,51.0304,51.0487,75571.0
2020-07-30 14:50:00,55.77,55.77,55.73,55.73,47519.0,51.0487,51.0487,51.0121,51.0121,47519.0
2020-07-30 14:55:00,55.74,55.77,55.74,55.77,32255.0,51.0212,51.0487,51.0212,51.0487,32255.0
2020-07-30 15:00:00,55.78,55.83,55.78,55.79,117820.0,51.0578,51.1036,51.0578,51.067,117820.0
2020-07-30 15:05:00,55.79,55.79,55.74,55.74,39031.0,51.067,51.067,51.0212,51.0212,39031.0
2020-07-30 15:10:00,55.75,55.77,55.74,55.77,64430.0,51.0304,51.0487,51.0212,51.0487,64430.0
2020-07-30 15:15:00,55.77,55.85,55.74,55.85,93761.0,51.0487,51.1219,51.0212,51.1219,93761.0
2020-07-30 15:20:00,55.85,55.87,55.82,55.84,77254.0,51.1219,51.1402,51.0945,51.1128,77254.0
2020-07-30 15:25:00,55.84,55.84,55.82,55.84,64209.0,51.1128,51.1128,51.0945,51.1128,64209.0
2020-07-30 15:30:00,55.84,55.86,55.82,55.84,15391.0,51.1128,51.1311,51.0945,51.1128,15391.0
2020-07-30 15:35:00,55.84,55.85,55.82,55.82,132103.0,51.1128,51.1219,51.0945,51.0945,132103.0
2020-07-30 15:40:00,55.82,55.84,55.78,55.79,54185.0,51.0945,51.1128,51.0578,51.067,54185.0
2020-07-30 15:45:00,55.79,55.81,55.77,55.81,44195.0,51.067,51.0853,51.0487,51.0853,44195.0
2020-07-30 15:50:00,55.8,55.84,55.77,55.79,97261.0,51.0761,51.1128,51.0487,51.067,97261.0
2020-07-30 15:55:00,55.8,55.81,55.75,55.77,241640.0,51.0761,51.0853,51.0304,51.0487,241640.0
2020-07-31 09:30:00,54.71,54.78,54.65,54.67,90302.0,50.0784,50.1425,50.0235,50.0418,90302.0
2020-07-31 09:35:00,54.66,54.68,54.62,54.63,77349.0,50.0327,50.051,49.996,50.0052,77349.0
2020-07-31 09:40:00,54.63,54.7,54.63,54.65,57130.0,50.0052,50.0693,50.0052,50.0235,57130.0
2020-07-31 09:45:00,54.64,54.73,54.62,54.68,99275.0,50.0144,50.0967,49.996,50.051,99275.0
2020-07-31 09:50:00,54.68,54.68,54.59,54.62,128044.0,50.051,50.051,49.9686,49.996,128044.0
2020-07-31 09:55:00,54.61,54.65,54.55,54.65,191880.0,49.9869,50.0235,49.932,50.0235,191880.0
2020-07-31 10:00:00,54.65,54.67,54.59,54.6,118599.0,50.0235,50.0418,49.9686,49.9777,118599.0
2020-07-31 10:05:00,54.59,54.6,54.55,54.57,240889.0,49.9686,49.9777,49.932,49.9503,240889.0
2020-07-31 10:10:00,54.56,54.56,54.47,54.51,112575.0,49.9411,49.9411,49.8587,49.8954,112575.0
2020-07-31 10:15:00,54.51,54.51,54.41,54.42,133082.0,49.8954,49.8954,49.8038,49.813,133082.0
2020-07-31 10:20:00,54.43,54.43,54.36,54.39,167740.0,49.8221,49.8221,49.7581,49.7855,167740.0
2020-07-31 10:25:00,54.38,54.39,54.31,54.34,64222.0,49.7764,49.7855,49.7123,49.7397,64222.0
2020-07-31 10:30:00,54.34,54.37,54.32,54.34,253667.0,49.7397,49.7672,49.7214,49.7397,253667.0
2020-07-31 10:35:00,54.34,54.41,54.32,54.41,88883.0,49.7397,49.8038,49.7214,49.8038,88883.0
2020-07-31 10:40:00,54.4,54.41,54.36,54.38,108963.0,49.7947,49.8038,49.7581,49.7764,108963.0
2020-07-31 10:45:00,54.39,54.4,54.31,54.38,102098.0,49.7855,49.7947,49.7123,49.7764,102098.0
2020-07-31 10:50:00,54.38,54.38,54.3,54.34,392657.0,49.7764,49.7764,49.7031,49.7397,392657.0
2020-07-31 10:55:00,54.33,54.37,54.31,54.36,212526.0,49.7306,49.7672,49.7123,49.7581,212526.0
2020-07-31 11:00:00,54.35,54.37,54.33,54.35,113677.0,49.7489,49.7672,49.7306,49.7489,113677.0
2020-07-31 11:05:00,54.36,54.37,54.31,54.32,43282.0,49.7581,49.7672,49.7123,49.7214,43282.0
2020-07-31 11:10:00,54.32,54.41,54.3,54.41,75129.0,49.7214,49.8038,49.7031,49.8038,75129.0
2020-07-31 11:15:00,54.41,54.46,54.37,54.46,103216.0,49.8038,49.8496,49.7672,49.8496,103216.0
2020-07-31 11:20:00,54.47,54.47,54.41,54.41,39340.0,49.8587,49.8587,49.8038,49.8038,39340.0
2020-07-31 11:25:00,54.42,54.47,54.41,54.43,58220.0,49.813,49.8587,49.8038,49.8221,58220.0
2020-07-31 11:30:00,54.43,54.46,54.42,54.44,109508.0,49.8221,49.8496,49.813,49.8313,109508.0
2020-07-31 11:35:00,54.44,54.44,54.4,54.41,212465.0,49.8313,49.8313,49.7947,49.8038,212465.0
2020-07-31 11:40:00,54.41,54.44,54.4,54.4,66034.0,49.8038,49.8313,49.7947,49.7947,66034.0
2020-07-31 11:45:00,54.4,54.49,54.4,54.49,43758.0,49.7947,49.877,49.7947,49.877,43758.0
2020-07-31 11:50:00,54.49,54.5,54.42,54.42,35965.0,49.877,49.8862,49.813,49.813,35965.0
2020-07-31 11:55:00,54.42,54.42,54.35,54.38,29948.0,49.813,49.813,49.7489,49.7764,29948.0
2020-07-31 12:00:00,54.38,54.38,54.31,54.33,67567.0,49.7764,49.7764,49.7123,49.7306,67567.0
2020-07-31 12:05:00,54.33,54.35,54.26,54.27,232507.0,49.7306,49.7489,49.6665,49.6757,232507.0
2020-07-31 12:10:00,54.28,54.29,54.21,54.23,150247.0,49.6848,49.694,49.6208,49.6391,150247.0
2020-07-31 12:15:00,54.23,54.26,54.16,54.19,113721.0,49.6391,49.6665,49.575,49.6024,113721.0
2020-07-31 12:20:00,54.18,54.21,54.17,54.19,175666.0,49.5933,49.6208,49.5841,49.6024,175666.0
2020-07-31 12:25:00,54.2,54.25,54.18,54.23,115592.0,49.6116,49.6574,49.5933,49.6391,115592.0
2020-07-31 12:30:00,54.23,54.23,54.17,54.17,44815.0,49.6391,49.6391,49.5841,49.5841,44815.0
2020-07-31 12:35:00,54.16,54.17,54.11,54.12,31997.0,49.575,49.5841,49.5292,49.5384,31997.0
2020-07-31 12:40:00,54.12,54.19,54.11,54.17,28713.0,49.5384,49.6024,49.5292,49.5841,28713.0
2020-07-31 12:45:00,54.17,54.19,54.14,54.16,44823.0,49.5841,49.6024,49.5567,49.575,44823.0
2020-07-31 12:50:00,54.16,54.19,54.14,54.15,31695.0,49.575,49.6024,49.5567,49.5658,31695.0
2020-07-31 12:55:00,54.16,54.17,54.13,54.17,63429.0,49.575,49.5841,49.5475,49.5841,63429.0
2020-07-31 13:00:00,54.17,54.21,54.15,54.19,32550.0,49.5841,49.6208,49.5658,49.6024,32550.0
2020-07-31 13:05:00,54.2,54.23,54.2,54.21,18482.0,49.6116,49.6391,49.6116,49.6208,18482.0
2020-07-31 13:10:00,54.22,54.23,54.19,54.2,80810.0,49.6299,49.6391,49.6024,49.6116,80810.0
2020-07-31 13:15:00,54.2,54.23,54.19,54.23,31268.0,49.6116,49.6391,49.6024,49.6391,31268.0
2020-07-31 13:20:00,54.23,54.26,54.23,54.25,38726.0,49.6391,49.6665,49.6391,49.6574,38726.0
2020-07-31 13:25:00,54.25,54.26,54.23,54.26,29583.0,49.6574,49.6665,49.6391,49.6665,29583.0
2020-07-31 13:30:00,54.26,54.28,54.24,54.26,18857.0,49.6665,49.6848,49.6482,49.6665,18857.0
2020-07-31 13:35:00,54.25,54.26,54.23,54.24,22703.0,49.6574,49.6665,49.6391,49.6482,22703.0
2020-07-31 13:40:00,54.24,54.29,54.24,54.26,18908.0,49.6482,49.694,49.6482,49.6665,18908.0
2020-07-31 13:45:00,54.25,54.26,54.23,54.25,13160.0,49.6574,49.6665,49.6391,49.6574,13160.0
2020-07-31 13:50:00,54.26,54.27,54.24,54.24,28189.0,49.6665,49.6757,49.6482,49.6482,28189.0
2020-07-31 13:55:00,54.25,54.26,54.2,54.21,59759.0,49.6574,49.6665,49.6116,49.6208,59759.0
2020-07-31 14:00:00,54.22,54.26,54.21,54.23,275408.0,49.6299,49.6665,49.6208,49.6391,275408.0
2020-07-31 14:05:00,54.22,54.23,54.17,54.18,187049.0,49.6299,49.6391,49.5841,49.5933,187049.0
2020-07-31 14:10:00,54.17,54.19,54.17,54.19,107993.0,49.5841,49.6024,49.5841,49.6024,107993.0
2020-07-31 14:15:00,54.18,54.21,54.17,54.2,50202.0,49.5933,49.6208,49.5841,49.6116,50202.0
2020-07-31 14:20:00,54.2,54.22,54.18,54.19,23680.0,49.6116,49.6299,49.5933,49.6024,23680.0
2020-07-31 14:25:00,54.19,54.21,54.18,54.19,11755.0,49.6024,49.6208,49.5933,49.6024,11755.0
2020-07-31 14:30:00,54.19,54.23,54.19,54.22,18563.0,49.6024,49.6391,49.6024,49.6299,18563.0
2020-07-31 14:35:00,54.21,54.26,54.2,54.22,16289.0,49.6208,49.6665,49.6116,49.6299,16289.0
2020-07-31 14:40:00,54.22,54.26,54.2,54.26,17660.0,49.6299,49.6665,49.6116,49.6665,17660.0
2020-07-31 14:45:00,54.25,54.27,54.24,54.24,27249.0,49.6574,49.6757,49.6482,49.6482,27249.0
2020-07-31 14:50:00,54.23,54.3,54.23,54.29,28147.0,49.6391,49.7031,49.6391,49.694,28147.0
2020-07-31 14:55:00,54.3,54.35,54.27,54.35,41650.0,49.7031,49.7489,49.6757,49.7489,41650.0
2020-07-31 15:00:00,54.35,54.37,54.31,54.36,178591.0,49.7489,49.7672,49.7123,49.7581,178591.0
2020-07-31 15:05:00,54.36,54.37,54.34,54.35,68416.0,49.7581,49.7672,49.7397,49.7489,68416.0
2020-07-31 15:10:00,54.35,54.36,54.31,54.35,26417.0,49.7489,49.7581,49.7123,49.7489,26417.0
2020-07-31 15:15:00,54.35,54.37,54.3,54.37,225538.0,49.7489,49.7672,49.7031,49.7672,225538.0
2020-07-31 15:20:00,54.37,54.39,54.36,54.37,77409.0,49.7672,49.7855,49.7581,49.7672,77409.0
2020-07-31 15:25:00,54.37,54.37,54.3,54.3,59542.0,49.7672,49.7672,49.7031,49.7031,59542.0
2020-07-31 15:30:00,54.31,54.32,54.28,54.29,99539.0,49.7123,49.7214,49.6848,49.694,99539.0
2020-07-31 15:35:00,54.29,54.31,54.26,54.26,112132.0,49.694,49.7123,49.6665,49.6665,112132.0
2020-07-31 15:40:00,54.27,54.27,54.22,54.23,193908.0,49.6757,49.6757,49.6299,49.6391,193908.0
2020-07-31 15:45:00,54.23,54.29,54.22,54.26,317012.0,49.6391,49.694,49.6299,49.6665,317012.0
2020-07-31 15:50:00,54.26,54.26,54.2,54.21,287891.0,49.6665,49.6665,49.6116,49.6208,287891.0
2020-07-31 15:55:00,54.22,54.38,54.21,54.35,620331.0,49.6299,49.7764,49.6208,49.7489,620331.0
2020-08-03 09:30:00,54.89,54.9,54.81,54.81,96719.0,50.2432,50.2523,50.17,50.17,96719.0
2020-08-03 09:35:00,54.82,54.87,54.81,54.86,60622.0,50.1791,50.2249,50.17,50.2157,60622.0
2020-08-03 09:40:00,54.86,54.88,54.84,54.87,35540.0,50.2157,50.234,50.1974,50.2249,35540.0
2020-08-03 09:45:00,54.88,54.93,54.87,54.91,71239.0,50.234,50.2798,50.2249,50.2615,71239.0
2020-08-03 09:50:00,54.91,54.95,54.9,54.92,44567.0,50.2615,50.2981,50.2523,50.2706,44567.0
2020-08-03 09:55:00,54.92,54.96,54.91,54.96,58807.0,50.2706,50.3073,50.2615,50.3073,58807.0
2020-08-03 10:00:00,54.96,55.09,54.95,55.08,229210.0,50.3073,50.4263,50.2981,50.4171,229210.0
2020-08-03 10:05:00,55.09,55.16,55.05,55.16,112332.0,50.4263,50.4903,50.3896,50.4903,112332.0
2020-08-03 10:10:00,55.17,55.2,55.16,55.2,70960.0,50.4995,50.5269,50.4903,50.5269,70960.0
2020-08-03 10:15:00,55.2,55.22,55.18,55.2,69981.0,50.5269,50.5453,50.5086,50.5269,69981.0
2020-08-03 10:20:00,55.2,55.2,55.14,55.16,87277.0,50.5269,50.5269,50.472,50.4903,87277.0
2020-08-03 10:25:00,55.16,55.19,55.14,55.15,78471.0,50.4903,50.5178,50.472,50.4812,78471.0
2020-08-03 10:30:00,55.15,55.19,55.14,55.19,171986.0,50.4812,50.5178,50.472,50.5178,171986.0
2020-08-03 10:35:00,55.19,55.2,55.15,55.16,63561.0,50.5178,50.5269,50.4812,50.4903,63561.0
2020-08-03 10:40:00,55.16,55.19,55.13,55.15,59888.0,50.4903,50.5178,50.4629,50.4812,59888.0
2020-08-03 10:45:00,55.15,55.15,55.11,55.12,26736.0,50.4812,50.4812,50.4446,50.4537,26736.0
2020-08-03 10:50:00,55.12,55.19,55.12,55.19,84397.0,50.4537,50.5178,50.4537,50.5178,84397.0
2020-08-03 10:55:00,55.18,55.21,55.17,55.2,396305.0,50.5086,50.5361,50.4995,50.5269,396305.0
2020-08-03 11:00:00,55.19,55.25,55.18,55.25,122301.0,50.5178,50.5727,50.5086,50.5727,122301.0
2020-08-03 11:05:00,55.25,55.26,55.23,55.26,55137.0,50.5727,50.5819,50.5544,50.5819,55137.0
2020-08-03 11:10:00,55.26,55.28,55.24,55.25,125829.0,50.5819,50.6002,50.5636,50.5727,125829.0
2020-08-03 11:15:00,55.26,55.29,55.25,55.29,51157.0,50.5819,50.6093,50.5727,50.6093,51157.0
2020-08-03 11:20:00,55.29,55.31,55.27,55.27,29355.0,50.6093,50.6276,50.591,50.591,29355.0
2020-08-03 11:25:00,55.27,55.3,55.26,55.29,33644.0,50.591,50.6185,50.5819,50.6093,33644.0
2020-08-03 11:30:00,55.29,55.3,55.26,55.27,92871.0,50.6093,50.6185,50.5819,50.591,92871.0
2020-08-03 11:35:00,55.27,55.3,55.26,55.3,53050.0,50.591,50.6185,50.5819,50.6185,53050.0
2020-08-03 11:40:00,55.3,55.33,55.29,55.3,73554.0,50.6185,50.6459,50.6093,50.6185,73554.0
2020-08-03 11:45:00,55.3,55.32,55.3,55.31,25791.0,50.6185,50.6368,50.6185,50.6276,25791.0
2020-08-03 11:50:00,55.3,55.32,55.29,55.32,40087.0,50.6185,50.6368,50.6093,50.6368,40087.0
2020-08-03 11:55:00,55.31,55.32,55.29,55.31,21868.0,50.6276,50.6368,50.6093,50.6276,21868.0
2020-08-03 12:00:00,55.31,55.33,55.28,55.29,31326.0,50.6276,50.6459,50.6002,50.6093,31326.0
2020-08-03 12:05:00,55.29,55.31,55.28,55.29,30336.0,50.6093,50.6276,50.6002,50.6093,30336.0
2020-08-03 12:10:00,55.29,55.29,55.25,55.29,28825.0,50.6093,50.6093,50.5727,50.6093,28825.0
2020-08-03 12:15:00,55.29,55.3,55.27,55.28,24085.0,50.6093,50.6185,50.591,50.6002,24085.0
2020-08-03 12:20:00,55.28,55.3,55.26,55.29,27682.0,50.6002,50.6185,50.5819,50.6093,27682.0
2020-08-03 12:25:00,55.28,55.29,55.26,55.27,29878.0,50.6002,50.6093,50.5819,50.591,29878.0
2020-08-03 12:30:00,55.26,55.27,55.24,55.25,27221.0,50.5819,50.591,50.5636,50.5727,27221.0
2020-08-03 12:35:00,55.25,55.27,55.22,55.24,128078.0,50.5727,50.591,50.5453,50.5636,128078.0
2020-08-03 12:40:00,55.23,55.23,55.21,55.22,48589.0,50.5544,50.5544,50.5361,50.5453,48589.0
2020-08-03 12:45:00,55.22,55.28,55.21,55.28,61374.0,50.5453,50.6002,50.5361,50.6002,61374.0
2020-08-03 12:50:00,55.27,55.28,55.25,55.28,61566.0,50.591,50.6002,50.5727,50.6002,61566.0
2020-08-03 12:55:00,55.28,55.3,55.27,55.3,46073.0,50.6002,50.6185,50.591,50.6185,46073.0
2020-08-03 13:00:00,55.3,55.31,55.29,55.3,20671.0,50.6185,50.6276,50.6093,50.6185,20671.0
2020-08-03 13:05:00,55.3,55.32,55.29,55.3,28178.0,50.6185,50.6368,50.6093,50.6185,28178.0
2020-08-03 13:10:00,55.31,55.32,55.3,55.32,191743.0,50.6276,50.6368,50.6185,50.6368,191743.0
2020-08-03 13:15:00,55.31,55.34,55.3,55.34,62048.0,50.6276,50.6551,50.6185,50.6551,62048.0
2020-08-03 13:20:00,55.34,55.35,55.33,55.34,185649.0,50.6551,50.6642,50.6459,50.6551,185649.0
2020-08-03 13:25:00,55.34,55.35,55.32,55.34,93606.0,50.6551,50.6642,50.6368,50.6551,93606.0
2020-08-03 13:30:00,55.34,55.35,55.34,55.35,79724.0,50.6551,50.6642,50.6551,50.6642,79724.0
2020-08-03 13:35:00,55.35,55.36,55.32,55.34,30819.0,50.6642,50.6734,50.6368,50.6551,30819.0
2020-08-03 13:40:00,55.34,55.35,55.33,55.34,87168.0,50.6551,50.6642,50.6459,50.6551,87168.0
2020-08-03 13:45:00,55.34,55.35,55.33,55.35,29180.0,50.6551,50.6642,50.6459,50.6642,29180.0
2020-08-03 13:50:00,55.35,55.36,55.34,55.36,57291.0,50.6642,50.6734,50.6551,50.6734,57291.0
2020-08-03 13:55:00,55.36,55.36,55.35,55.35,20567.0,50.6734,50.6734,50.6642,50.6642,20567.0
2020-08-03 14:00:00,55.36,55.37,55.31,55.34,91709.0,50.6734,50.6826,50.6276,50.6551,91709.0
2020-08-03 14:05:00,55.34,55.34,55.31,55.33,40016.0,50.6551,50.6551,50.6276,50.6459,40016.0
2020-08-03 14:10:00,55.33,55.36,55.32,55.36,82025.0,50.6459,50.6734,50.6368,50.6734,82025.0
2020-08-03 14:15:00,55.36,55.38,55.35,55.36,60858.0,50.6734,50.6917,50.6642,50.6734,60858.0
2020-08-03 14:20:00,55.37,55.37,55.34,55.35,68647.0,50.6826,50.6826,50.6551,50.6642,68647.0
2020-08-03 14:25:00,55.35,55.37,55.34,55.37,27457.0,50.6642,50.6826,50.6551,50.6826,27457.0
2020-08-03 14:30:00,55.37,55.38,55.37,55.38,25520.0,50.6826,50.6917,50.6826,50.6917,25520.0
2020-08-03 14:35:00,55.38,55.42,55.37,55.42,64625.0,50.6917,50.7283,50.6826,50.7283,64625.0
2020-08-03 14:40:00,55.42,55.42,55.38,55.39,59235.0,50.7283,50.7283,50.6917,50.7009,59235.0
2020-08-03 14:45:00,55.38,55.39,55.37,55.38,44540.0,50.6917,50.7009,50.6826,50.6917,44540.0
2020-08-03 14:50:00,55.38,55.39,55.37,55.39,76870.0,50.6917,50.7009,50.6826,50.7009,76870.0
2020-08-03 14:55:00,55.39,55.4,55.38,55.4,100275.0,50.7009,50.71,50.6917,50.71,100275.0
2020-08-03 15:00:00,55.39,55.41,55.38,55.4,150609.0,50.7009,50.7192,50.6917,50.71,150609.0
2020-08-03 15:05:00,55.4,55.4,55.37,55.38,27421.0,50.71,50.71,50.6826,50.6917,27421.0
2020-08-03 15:10:00,55.38,55.38,55.35,55.37,40863.0,50.6917,50.6917,50.6642,50.6826,40863.0
2020-08-03 15:15:00,55.37,55.37,55.32,55.34,130760.0,50.6826,50.6826,50.6368,50.6551,130760.0
2020-08-03 15:20:00,55.35,55.36,55.33,55.35,69960.0,50.6642,50.6734,50.6459,50.6642,69960.0
2020-08-03 15:25:00,55.35,55.36,55.35,55.35,21556.0,50.6642,50.6734,50.6642,50.6642,21556.0
2020-08-03 15:30:00,55.35,55.36,55.3,55.33,96459.0,50.6642,50.6734,50.6185,50.6459,96459.0
2020-08-03 15:35:00,55.33,55.35,55.33,55.35,47087.0,50.6459,50.6642,50.6459,50.6642,47087.0
2020-08-03 15:40:00,55.35,55.37,55.34,55.36,369642.0,50.6642,50.6826,50.6551,50.6734,369642.0
2020-08-03 15:45:00,55.36,55.37,55.34,55.35,339561.0,50.6734,50.6826,50.6551,50.6642,339561.0
2020-08-03 15:50:00,55.34,55.4,55.32,55.39,278220.0,50.6551,50.71,50.6368,50.7009,278220.0
2020-08-03 15:55:00,55.4,55.45,55.38,55.44,319419.0,50.71,50.7558,50.6917,50.7466,319419.0
2020-08-04 09:30:00,55.6,55.68,55.56,55.68,88274.0,50.8931,50.9663,50.8565,50.9663,88274.0
2020-08-04 09:35:00,55.67,55.67,55.58,55.62,39941.0,50.9572,50.9572,50.8748,50.9114,39941.0
2020-08-04 09:40:00,55.62,55.68,55.59,55.68,35188.0,50.9114,50.9663,50.8839,50.9663,35188.0
2020-08-04 09:45:00,55.67,55.69,55.65,55.68,153011.0,50.9572,50.9755,50.9388,50.9663,153011.0
2020-08-04 09:50:00,55.68,55.71,55.65,55.66,78290.0,50.9663,50.9938,50.9388,50.948,78290.0
2020-08-04 09:55:00,55.66,55.71,55.65,55.7,22562.0,50.948,50.9938,50.9388,50.9846,22562.0
2020-08-04 10:00:00,55.7,55.8,55.7,55.77,74319.0,50.9846,51.0761,50.9846,51.0487,74319.0
2020-08-04 10:05:00,55.78,55.85,55.76,55.85,68031.0,51.0578,51.1219,51.0395,51.1219,68031.0
2020-08-04 10:10:00,55.84,55.85,55.8,55.83,31423.0,51.1128,51.1219,51.0761,51.1036,31423.0
2020-08-04 10:15:00,55.83,55.85,55.8,55.82,61053.0,51.1036,51.1219,51.0761,51.0945,61053.0
2020-08-04 10:20:00,55.81,55.84,55.79,55.81,23175.0,51.0853,51.1128,51.067,51.0853,23175.0
2020-08-04 10:25:00,55.81,55.84,55.79,55.8,66286.0,51.0853,51.1128,51.067,51.0761,66286.0
2020-08-04 10:30:00,55.81,55.82,55.77,55.8,54693.0,51.0853,51.0945,51.0487,51.0761,54693.0
2020-08-04 10:35:00,55.79,55.86,55.78,55.85,25992.0,51.067,51.1311,51.0578,51.1219,25992.0
2020-08-04 10:40:00,55.86,55.89,55.86,55.88,46935.0,51.1311,51.1585,51.1311,51.1494,46935.0
2020-08-04 10:45:00,55.88,55.92,55.86,55.92,52656.0,51.1494,51.186,51.1311,51.186,52656.0
2020-08-04 10:50:00,55.92,55.96,55.92,55.93,47540.0,51.186,51.2226,51.186,51.1951,47540.0
2020-08-04 10:55:00,55.92,55.93,55.89,55.9,42366.0,51.186,51.1951,51.1585,51.1677,42366.0
2020-08-04 11:00:00,55.9,55.93,55.87,55.92,21571.0,51.1677,51.1951,51.1402,51.186,21571.0
2020-08-04 11:05:00,55.91,55.92,55.84,55.87,46723.0,51.1768,51.186,51.1128,51.1402,46723.0
2020-08-04 11:10:00,55.88,55.96,55.87,55.95,90637.0,51.1494,51.2226,51.1402,51.2135,90637.0
2020-08-04 11:15:00,55.93,55.95,55.91,55.92,7321.0,51.1951,51.2135,51.1768,51.186,7321.0
2020-08-04 11:20:00,55.93,55.94,55.89,55.89,43037.0,51.1951,51.2043,51.1585,51.1585,43037.0
2020-08-04 11:25:00,55.88,55.93,55.88,55.89,37059.0,51.1494,51.1951,51.1494,51.1585,37059.0
2020-08-04 11:30:00,55.9,55.93,55.89,55.91,30305.0,51.1677,51.1951,51.1585,51.1768,30305.0
2020-08-04 11:35:00,55.92,55.93,55.9,55.91,10028.0,51.186,51.1951,51.1677,51.1768,10028.0
2020-08-04 11:40:00,55.92,55.96,55.92,55.95,12032.0,51.186,51.2226,51.186,51.2135,12032.0
2020-08-04 11:45:00,55.94,55.94,55.91,55.93,12330.0,51.2043,51.2043,51.1768,51.1951,12330.0
2020-08-04 11:50:00,55.92,55.94,55.92,55.92,104088.0,51.186,51.2043,51.186,51.186,104088.0
2020-08-04 11:55:00,55.92,55.92,55.88,55.89,52281.0,51.186,51.186,51.1494,51.1585,52281.0
2020-08-04 12:00:00,55.89,55.92,55.89,55.91,83445.0,51.1585,51.186,51.1585,51.1768,83445.0
2020-08-04 12:05:00,55.91,55.91,55.86,55.87,64457.0,51.1768,51.1768,51.1311,51.1402,64457.0
2020-08-04 12:10:00,55.87,55.87,55.85,55.85,34495.0,51.1402,51.1402,51.1219,51.1219,34495.0
2020-08-04 12:15:00,55.86,55.89,55.86,55.89,36806.0,51.1311,51.1585,51.1311,51.1585,36806.0
2020-08-04 12:20:00,55.89,55.9,55.88,55.89,61114.0,51.1585,51.1677,51.1494,51.1585,61114.0
2020-08-04 12:25:00,55.89,55.91,55.88,55.9,8279.0,51.1585,51.1768,51.1494,51.1677,8279.0
2020-08-04 12:30:00,55.89,55.91,55.88,55.91,22404.0,51.1585,51.1768,51.1494,51.1768,22404.0
2020-08-04 12:35:00,55.9,55.9,55.86,55.87,40257.0,51.1677,51.1677,51.1311,51.1402,40257.0
2020-08-04 12:40:00,55.87,55.87,55.85,55.86,18286.0,51.1402,51.1402,51.1219,51.1311,18286.0
2020-08-04 12:45:00,55.86,55.9,55.85,55.89,16692.0,51.1311,51.1677,51.1219,51.1585,16692.0
2020-08-04 12:50:00,55.88,55.89,55.87,55.88,16642.0,51.1494,51.1585,51.1402,51.1494,16642.0
2020-08-04 12:55:00,55.87,55.91,55.85,55.9,14612.0,51.1402,51.1768,51.1219,51.1677,14612.0
2020-08-04 13:00:00,55.9,55.91,55.86,55.86,28713.0,51.1677,51.1768,51.1311,51.1311,28713.0
2020-08-04 13:05:00,55.87,55.89,55.87,55.89,8888.0,51.1402,51.1585,51.1402,51.1585,8888.0
2020-08-04 13:10:00,55.89,55.93,55.89,55.93,34343.0,51.1585,51.1951,51.1585,51.1951,34343.0
2020-08-04 13:15:00,55.93,55.96,55.93,55.94,27057.0,51.1951,51.2226,51.1951,51.2043,27057.0
2020-08-04 13:20:00,55.94,55.95,55.92,55.94,31245.0,51.2043,51.2135,51.186,51.2043,31245.0
2020-08-04 13:25:00,55.93,55.96,55.93,55.96,14566.0,51.1951,51.2226,51.1951,51.2226,14566.0
2020-08-04 13:30:00,55.96,55.96,55.93,55.94,13705.0,51.2226,51.2226,51.1951,51.2043,13705.0
2020-08-04 13:35:00,55.94,55.97,55.93,55.97,8086.0,51.2043,51.2318,51.1951,51.2318,8086.0
2020-08-04 13:40:00,55.97,55.97,55.94,55.94,11344.0,51.2318,51.2318,51.2043,51.2043,11344.0
2020-08-04 13:45:00,55.93,55.96,55.92,55.94,24159.0,51.1951,51.2226,51.186,51.2043,24159.0
2020-08-04 13:50:00,55.94,55.97,55.94,55.96,54516.0,51.2043,51.2318,51.2043,51.2226,54516.0
2020-08-04 13:55:00,55.96,55.97,55.93,55.94,19134.0,51.2226,51.2318,51.1951,51.2043,19134.0
2020-08-04 14:00:00,55.94,55.98,55.94,55.98,19875.0,51.2043,51.2409,51.2043,51.2409,19875.0
2020-08-04 14:05:00,55.97,55.97,55.94,55.96,13515.0,51.2318,51.2318,51.2043,51.2226,13515.0
2020-08-04 14:10:00,55.96,55.97,55.95,55.97,18249.0,51.2226,51.2318,51.2135,51.2318,18249.0
2020-08-04 14:15:00,55.97,55.98,55.94,55.96,15126.0,51.2318,51.2409,51.2043,51.2226,15126.0
2020-08-04 14:20:00,55.96,55.96,55.92,55.92,21260.0,51.2226,51.2226,51.186,51.186,21260.0
2020-08-04 14:25:00,55.92,55.93,55.89,55.89,9408.0,51.186,51.1951,51.1585,51.1585,9408.0
2020-08-04 14:30:00,55.89,55.89,55.82,55.83,24071.0,51.1585,51.1585,51.0945,51.1036,24071.0
2020-08-04 14:35:00,55.83,55.84,55.82,55.83,25190.0,51.1036,51.1128,51.0945,51.1036,25190.0
2020-08-04 14:40:00,55.83,55.88,55.83,55.87,11458.0,51.1036,51.1494,51.1036,51.1402,11458.0
2020-08-04 14:45:00,55.87,55.9,55.86,55.9,31266.0,51.1402,51.1677,51.1311,51.1677,31266.0
2020-08-04 14:50:00,55.9,55.9,55.87,55.89,28723.0,51.1677,51.1677,51.1402,51.1585,28723.0
2020-08-04 14:55:00,55.89,55.91,55.88,55.91,41208.0,51.1585,51.1768,51.1494,51.1768,41208.0
2020-08-04 15:00:00,55.91,55.93,55.91,55.92,23319.0,51.1768,51.1951,51.1768,51.186,23319.0
2020-08-04 15:05:00,55.92,55.92,55.91,55.92,9336.0,51.186,51.186,51.1768,51.186,9336.0
2020-08-04 15:10:00,55.92,55.95,55.91,55.95,39999.0,51.186,51.2135,51.1768,51.2135,39999.0
2020-08-04 15:15:00,55.95,55.97,55.94,55.97,17702.0,51.2135,51.2318,51.2043,51.2318,17702.0
2020-08-04 15:20:00,55.97,55.98,55.96,55.98,50311.0,51.2318,51.2409,51.2226,51.2409,50311.0
2020-08-04 15:25:00,55.98,55.99,55.95,55.97,17869.0,51.2409,51.2501,51.2135,51.2318,17869.0
2020-08-04 15:30:00,55.97,55.98,55.95,55.98,36981.0,51.2318,51.2409,51.2135,51.2409,36981.0
2020-08-04 15:35:00,55.98,56.0,55.97,56.0,38209.0,51.2409,51.2592,51.2318,51.2592,38209.0
2020-08-04 15:40:00,56.0,56.02,55.98,56.01,40714.0,51.2592,51.2775,51.2409,51.2684,40714.0
2020-08-04 15:45:00,56.0,56.03,55.99,56.03,124470.0,51.2592,51.2867,51.2501,51.2867,124470.0
2020-08-04 15:50:00,56.02,56.05,55.99,56.01,140104.0,51.2775,51.305,51.2501,51.2684,140104.0
2020-08-04 15:55:00,56.02,56.05,56.0,56.04,151303.0,51.2775,51.305,51.2592,51.2958,151303.0
2020-08-05 09:30:00,56.33,56.33,56.27,56.3,84824.0,51.5613,51.5613,51.5064,51.5338,84824.0
2020-08-05 09:35:00,56.3,56.33,56.3,56.32,78028.0,51.5338,51.5613,51.5338,51.5521,78028.0
2020-08-05 09:40:00,56.3,56.33,56.29,56.31,81129.0,51.5338,51.5613,51.5247,51.543,81129.0
2020-08-05 09:45:00,56.31,56.34,56.3,56.34,61844.0,51.543,51.5704,51.5338,51.5704,61844.0
2020-08-05 09:50:00,56.34,56.39,56.33,56.38,23994.0,51.5704,51.6162,51.5613,51.607,23994.0
2020-08-05 09:55:00,56.38,56.39,56.37,56.38,56097.0,51.607,51.6162,51.5979,51.607,56097.0
2020-08-05 10:00:00,56.39,56.41,56.35,56.39,69758.0,51.6162,51.6345,51.5796,51.6162,69758.0
2020-08-05 10:05:00,56.39,56.42,56.36,56.38,89650.0,51.6162,51.6437,51.5887,51.607,89650.0
2020-08-05 10:10:00,56.38,56.38,56.32,56.32,206191.0,51.607,51.607,51.5521,51.5521,206191.0
2020-08-05 10:15:00,56.32,56.33,56.3,56.3,93713.0,51.5521,51.5613,51.5338,51.5338,93713.0
2020-08-05 10:20:00,56.31,56.34,56.3,56.33,55233.0,51.543,51.5704,51.5338,51.5613,55233.0
2020-08-05 10:25:00,56.33,56.35,56.31,56.32,78094.0,51.5613,51.5796,51.543,51.5521,78094.0
2020-08-05 10:30:00,56.32,56.34,56.29,56.33,74114.0,51.5521,51.5704,51.5247,51.5613,74114.0
2020-08-05 10:35:00,56.34,56.35,56.3,56.3,29328.0,51.5704,51.5796,51.5338,51.5338,29328.0
2020-08-05 10:40:00,56.31,56.36,56.29,56.36,71420.0,51.543,51.5887,51.5247,51.5887,71420.0
2020-08-05 10:45:00,56.37,56.38,56.34,56.36,99873.0,51.5979,51.607,51.5704,51.5887,99873.0
2020-08-05 10:50:00,56.36,56.36,56.32,56.33,234773.0,51.5887,51.5887,51.5521,51.5613,234773.0
2020-08-05 10:55:00,56.32,56.32,56.28,56.3,42492.0,51.5521,51.5521,51.5155,51.5338,42492.0
2020-08-05 11:00:00,56.3,56.36,56.3,56.36,90080.0,51.5338,51.5887,51.5338,51.5887,90080.0
2020-08-05 11:05:00,56.37,56.39,56.36,56.39,10441.0,51.5979,51.6162,51.5887,51.6162,10441.0
2020-08-05 11:10:00,56.39,56.39,56.37,56.38,13472.0,51.6162,51.6162,51.5979,51.607,13472.0
2020-08-05 11:15:00,56.39,56.4,56.37,56.39,18296.0,51.6162,51.6254,51.5979,51.6162,18296.0
2020-08-05 11:20:00,56.38,56.4,56.36,56.37,29131.0,51.607,51.6254,51.5887,51.5979,29131.0
2020-08-05 11:25:00,56.37,56.39,56.34,56.35,8671.0,51.5979,51.6162,51.5704,51.5796,8671.0
2020-08-05 11:30:00,56.35,56.38,56.33,56.37,12237.0,51.5796,51.607,51.5613,51.5979,12237.0
2020-08-05 11:35:00,56.37,56.37,56.34,56.35,86626.0,51.5979,51.5979,51.5704,51.5796,86626.0
2020-08-05 11:40:00,56.36,56.38,56.29,56.3,120642.0,51.5887,51.607,51.5247,51.5338,120642.0
2020-08-05 11:45:00,56.31,56.32,56.29,56.3,78619.0,51.543,51.5521,51.5247,51.5338,78619.0
2020-08-05 11:50:00,56.3,56.3,56.26,56.3,54325.0,51.5338,51.5338,51.4972,51.5338,54325.0
2020-08-05 11:55:00,56.3,56.31,56.27,56.27,87918.0,51.5338,51.543,51.5064,51.5064,87918.0
2020-08-05 12:00:00,56.28,56.3,56.27,56.29,11431.0,51.5155,51.5338,51.5064,51.5247,11431.0
2020-08-05 12:05:00,56.28,56.3,56.23,56.24,15111.0,51.5155,51.5338,51.4697,51.4789,15111.0
2020-08-05 12:10:00,56.24,56.25,56.23,56.25,10931.0,51.4789,51.4881,51.4697,51.4881,10931.0
2020-08-05 12:15:00,56.25,56.26,56.24,56.25,9166.0,51.4881,51.4972,51.4789,51.4881,9166.0
2020-08-05 12:20:00,56.24,56.25,56.21,56.22,31053.0,51.4789,51.4881,51.4514,51.4606,31053.0
2020-08-05 12:25:00,56.22,56.22,56.18,56.18,4508.0,51.4606,51.4606,51.424,51.424,4508.0
2020-08-05 12:30:00,56.18,56.2,56.18,56.19,20498.0,51.424,51.4423,51.424,51.4331,20498.0
2020-08-05 12:35:00,56.19,56.2,56.16,56.18,19605.0,51.4331,51.4423,51.4057,51.424,19605.0
2020-08-05 12:40:00,56.18,56.21,56.18,56.19,9522.0,51.424,51.4514,51.424,51.4331,9522.0
2020-08-05 12:45:00,56.19,56.19,56.18,56.19,2700.0,51.4331,51.4331,51.424,51.4331,2700.0
2020-08-05 12:50:00,56.18,56.19,56.17,56.18,6960.0,51.424,51.4331,51.4148,51.424,6960.0
2020-08-05 12:55:00,56.19,56.22,56.18,56.22,15300.0,51.4331,51.4606,51.424,51.4606,15300.0
2020-08-05 13:00:00,56.22,56.23,56.2,56.21,5505.0,51.4606,51.4697,51.4423,51.4514,5505.0
2020-08-05 13:05:00,56.2,56.21,56.19,56.2,2685.0,51.4423,51.4514,51.4331,51.4423,2685.0
2020-08-05 13:10:00,56.2,56.21,56.2,56.21,1704.0,51.4423,51.4514,51.4423,51.4514,1704.0
2020-08-05 13:15:00,56.21,56.21,56.19,56.2,152659.0,51.4514,51.4514,51.4331,51.4423,152659.0
2020-08-05 13:20:00,56.2,56.2,56.18,56.2,17222.0,51.4423,51.4423,51.424,51.4423,17222.0
2020-08-05 13:25:00,56.2,56.21,56.18,56.19,6516.0,51.4423,51.4514,51.424,51.4331,6516.0
2020-08-05 13:30:00,56.18,56.18,56.17,56.18,14404.0,51.424,51.424,51.4148,51.424,14404.0
2020-08-05 13:35:00,56.18,56.18,56.16,56.18,3501.0,51.424,51.424,51.4057,51.424,3501.0
2020-08-05 13:40:00,56.18,56.19,56.16,56.16,8230.0,51.424,51.4331,51.4057,51.4057,8230.0
2020-08-05 13:45:00,56.16,56.16,56.14,56.15,4743.0,51.4057,51.4057,51.3874,51.3965,4743.0
2020-08-05 13:50:00,56.15,56.17,56.14,56.15,9061.0,51.3965,51.4148,51.3874,51.3965,9061.0
2020-08-05 13:55:00,56.14,56.16,56.13,56.16,9005.0,51.3874,51.4057,51.3782,51.4057,9005.0
2020-08-05 14:00:00,56.16,56.17,56.16,56.16,32323.0,51.4057,51.4148,51.4057,51.4057,32323.0
2020-08-05 14:05:00,56.16,56.17,56.15,56.16,1441.0,51.4057,51.4148,51.3965,51.4057,1441.0
2020-08-05 14:10:00,56.15,56.17,56.14,56.15,9963.0,51.3965,51.4148,51.3874,51.3965,9963.0
2020-08-05 14:15:00,56.15,56.16,56.14,56.15,8743.0,51.3965,51.4057,51.3874,51.3965,8743.0
2020-08-05 14:20:00,56.14,56.15,56.14,56.14,14572.0,51.3874,51.3965,51.3874,51.3874,14572.0
2020-08-05 14:25:00,56.15,56.15,56.13,56.15,55900.0,51.3965,51.3965,51.3782,51.3965,55900.0
2020-08-05 14:30:00,56.14,56.15,56.12,56.13,7865.0,51.3874,51.3965,51.3691,51.3782,7865.0
2020-08-05 14:35:00,56.13,56.14,56.12,56.13,26546.0,51.3782,51.3874,51.3691,51.3782,26546.0
2020-08-05 14:40:00,56.13,56.13,56.09,56.1,283757.0,51.3782,51.3782,51.3416,51.3508,283757.0
2020-08-05 14:45:00,56.1,56.1,56.08,56.1,126246.0,51.3508,51.3508,51.3324,51.3508,126246.0
2020-08-05 14:50:00,56.09,56.11,56.09,56.1,77032.0,51.3416,51.3599,51.3416,51.3508,77032.0
2020-08-05 14:55:00,56.09,56.1,56.08,56.1,48709.0,51.3416,51.3508,51.3324,51.3508,48709.0
2020-08-05 15:00:00,56.1,56.12,56.09,56.12,7623.0,51.3508,51.3691,51.3416,51.3691,7623.0
2020-08-05 15:05:00,56.12,56.13,56.09,56.09,9777.0,51.3691,51.3782,51.3416,51.3416,9777.0
2020-08-05 15:10:00,56.08,56.09,56.06,56.08,16844.0,51.3324,51.3416,51.3141,51.3324,16844.0
2020-08-05 15:15:00,56.07,56.08,56.06,56.07,8004.0,51.3233,51.3324,51.3141,51.3233,8004.0
2020-08-05 15:20:00,56.07,56.08,56.06,56.08,12919.0,51.3233,51.3324,51.3141,51.3324,12919.0
2020-08-05 15:25:00,56.08,56.09,56.06,56.07,6975.0,51.3324,51.3416,51.3141,51.3233,6975.0
2020-08-05 15:30:00,56.07,56.08,56.04,56.07,83874.0,51.3233,51.3324,51.2958,51.3233,83874.0
2020-08-05 15:35:00,56.07,56.09,56.04,56.05,40221.0,51.3233,51.3416,51.2958,51.305,40221.0
2020-08-05 15:40:00,56.05,56.07,56.02,56.02,32863.0,51.305,51.3233,51.2775,51.2775,32863.0
2020-08-05 15:45:00,56.02,56.03,56.0,56.0,104339.0,51.2775,51.2867,51.2592,51.2592,104339.0
2020-08-05 15:50:00,56.0,56.02,55.96,56.02,56254.0,51.2592,51.2775,51.2226,51.2775,56254.0
2020-08-05 15:55:00,56.01,56.05,56.01,56.03,199003.0,51.2684,51.305,51.2684,51.2867,199003.0
2020-08-06 09:30:00,55.85,55.88,55.82,55.87,83129.0,51.1219,51.1494,51.0945,51.1402,83129.0
2020-08-06 09:35:00,55.86,55.87,55.82,55.83,42358.0,51.1311,51.1402,51.0945,51.1036,42358.0
2020-08-06 09:40:00,55.83,55.86,55.82,55.86,14862.0,51.1036,51.1311,51.0945,51.1311,14862.0
2020-08-06 09:45:00,55.87,55.93,55.85,55.93,73547.0,51.1402,51.1951,51.1219,51.1951,73547.0
2020-08-06 09:50:00,55.93,55.96,55.9,55.94,40617.0,51.1951,51.2226,51.1677,51.2043,40617.0
2020-08-06 09:55:00,55.93,56.0,55.93,56.0,134887.0,51.1951,51.2592,51.1951,51.2592,134887.0
2020-08-06 10:00:00,56.0,56.0,55.96,55.96,69115.0,51.2592,51.2592,51.2226,51.2226,69115.0
2020-08-06 10:05:00,55.95,55.96,55.9,55.94,35693.0,51.2135,51.2226,51.1677,51.2043,35693.0
2020-08-06 10:10:00,55.94,56.0,55.94,55.97,42264.0,51.2043,51.2592,51.2043,51.2318,42264.0
2020-08-06 10:15:00,55.97,55.98,55.93,55.93,21574.0,51.2318,51.2409,51.1951,51.1951,21574.0
2020-08-06 10:20:00,55.93,55.97,55.92,55.96,17735.0,51.1951,51.2318,51.186,51.2226,17735.0
2020-08-06 10:25:00,55.96,55.97,55.95,55.95,21071.0,51.2226,51.2318,51.2135,51.2135,21071.0
2020-08-06 10:30:00,55.94,55.96,55.93,55.93,22310.0,51.2043,51.2226,51.1951,51.1951,22310.0
2020-08-06 10:35:00,55.93,55.93,55.87,55.87,18459.0,51.1951,51.1951,51.1402,51.1402,18459.0
2020-08-06 10:40:00,55.87,55.87,55.78,55.79,87353.0,51.1402,51.1402,51.0578,51.067,87353.0
2020-08-06 10:45:00,55.8,55.81,55.78,55.78,28295.0,51.0761,51.0853,51.0578,51.0578,28295.0
2020-08-06 10:50:00,55.77,55.82,55.76,55.82,41773.0,51.0487,51.0945,51.0395,51.0945,41773.0
2020-08-06 10:55:00,55.82,55.87,55.81,55.87,15837.0,51.0945,51.1402,51.0853,51.1402,15837.0
2020-08-06 11:00:00,55.87,55.88,55.85,55.88,13152.0,51.1402,51.1494,51.1219,51.1494,13152.0
2020-08-06 11:05:00,55.88,55.91,55.88,55.91,9794.0,51.1494,51.1768,51.1494,51.1768,9794.0
2020-08-06 11:10:00,55.91,55.91,55.86,55.86,17645.0,51.1768,51.1768,51.1311,51.1311,17645.0
2020-08-06 11:15:00,55.87,55.89,55.84,55.86,10285.0,51.1402,51.1585,51.1128,51.1311,10285.0
2020-08-06 11:20:00,55.86,55.91,55.86,55.88,12206.0,51.1311,51.1768,51.1311,51.1494,12206.0
2020-08-06 11:25:00,55.87,55.9,55.85,55.88,32617.0,51.1402,51.1677,51.1219,51.1494,32617.0
2020-08-06 11:30:00,55.88,55.9,55.84,55.88,22766.0,51.1494,51.1677,51.1128,51.1494,22766.0
2020-08-06 11:35:00,55.87,55.87,55.84,55.84,7614.0,51.1402,51.1402,51.1128,51.1128,7614.0
2020-08-06 11:40:00,55.85,55.85,55.81,55.84,14120.0,51.1219,51.1219,51.0853,51.1128,14120.0
2020-08-06 11:45:00,55.84,55.88,55.84,55.88,11513.0,51.1128,51.1494,51.1128,51.1494,11513.0
2020-08-06 11:50:00,55.88,55.88,55.85,55.87,37854.0,51.1494,51.1494,51.1219,51.1402,37854.0
2020-08-06 11:55:00,55.87,55.9,55.86,55.89,17453.0,51.1402,51.1677,51.1311,51.1585,17453.0
2020-08-06 12:00:00,55.9,55.95,55.9,55.95,11508.0,51.1677,51.2135,51.1677,51.2135,11508.0
2020-08-06 12:05:00,55.95,55.97,55.94,55.94,13898.0,51.2135,51.2318,51.2043,51.2043,13898.0
2020-08-06 12:10:00,55.95,55.98,55.94,55.97,40479.0,51.2135,51.2409,51.2043,51.2318,40479.0
2020-08-06 12:15:00,55.97,55.97,55.93,55.95,28629.0,51.2318,51.2318,51.1951,51.2135,28629.0
2020-08-06 12:20:00,55.95,55.97,55.93,55.93,14609.0,51.2135,51.2318,51.1951,51.1951,14609.0
2020-08-06 12:25:00,55.94,55.94,55.91,55.91,15897.0,51.2043,51.2043,51.1768,51.1768,15897.0
2020-08-06 12:30:00,55.91,55.91,55.89,55.91,8460.0,51.1768,51.1768,51.1585,51.1768,8460.0
2020-08-06 12:35:00,55.91,55.92,55.9,55.92,5004.0,51.1768,51.186,51.1677,51.186,5004.0
2020-08-06 12:40:00,55.91,55.93,55.89,55.93,15851.0,51.1768,51.1951,51.1585,51.1951,15851.0
2020-08-06 12:45:00,55.94,55.94,55.9,55.93,22417.0,51.2043,51.2043,51.1677,51.1951,22417.0
2020-08-06 12:50:00,55.93,55.94,55.93,55.94,9600.0,51.1951,51.2043,51.1951,51.2043,9600.0
2020-08-06 12:55:00,55.93,55.96,55.93,55.95,9346.0,51.1951,51.2226,51.1951,51.2135,9346.0
2020-08-06 13:00:00,55.95,55.96,55.95,55.95,2584.0,51.2135,51.2226,51.2135,51.2135,2584.0
2020-08-06 13:05:00,55.95,55.97,55.95,55.96,10340.0,51.2135,51.2318,51.2135,51.2226,10340.0
2020-08-06 13:10:00,55.96,55.97,55.96,55.97,31719.0,51.2226,51.2318,51.2226,51.2318,31719.0
2020-08-06 13:15:00,55.97,55.97,55.93,55.94,27941.0,51.2318,51.2318,51.1951,51.2043,27941.0
2020-08-06 13:20:00,55.94,55.95,55.94,55.94,5780.0,51.2043,51.2135,51.2043,51.2043,5780.0
2020-08-06 13:25:00,55.93,55.95,55.93,55.94,2775.0,51.1951,51.2135,51.1951,51.2043,2775.0
2020-08-06 13:30:00,55.93,55.95,55.92,55.92,9526.0,51.1951,51.2135,51.186,51.186,9526.0
2020-08-06 13:35:00,55.92,55.93,55.92,55.93,7418.0,51.186,51.1951,51.186,51.1951,7418.0
2020-08-06 13:40:00,55.93,55.95,55.93,55.94,25530.0,51.1951,51.2135,51.1951,51.2043,25530.0
2020-08-06 13:45:00,55.94,55.96,55.94,55.96,31818.0,51.2043,51.2226,51.2043,51.2226,31818.0
2020-08-06 13:50:00,55.96,55.97,55.95,55.95,20676.0,51.2226,51.2318,51.2135,51.2135,20676.0
2020-08-06 13:55:00,55.95,55.95,55.92,55.94,12628.0,51.2135,51.2135,51.186,51.2043,12628.0
2020-08-06 14:00:00,55.94,55.97,55.93,55.95,41549.0,51.2043,51.2318,51.1951,51.2135,41549.0
2020-08-06 14:05:00,55.95,55.95,55.93,55.93,14082.0,51.2135,51.2135,51.1951,51.1951,14082.0
2020-08-06 14:10:00,55.93,55.94,55.93,55.93,8899.0,51.1951,51.2043,51.1951,51.1951,8899.0
2020-08-06 14:15:00,55.93,55.93,55.91,55.91,89888.0,51.1951,51.1951,51.1768,51.1768,89888.0
2020-08-06 14:20:00,55.92,55.94,55.91,55.92,28544.0,51.186,51.2043,51.1768,51.186,28544.0
2020-08-06 14:25:00,55.91,55.95,55.91,55.95,16599.0,51.1768,51.2135,51.1768,51.2135,16599.0
2020-08-06 14:30:00,55.95,55.97,55.94,55.95,44122.0,51.2135,51.2318,51.2043,51.2135,44122.0
2020-08-06 14:35:00,55.95,55.97,55.93,55.97,34282.0,51.2135,51.2318,51.1951,51.2318,34282.0
2020-08-06 14:40:00,55.96,55.99,55.96,55.98,22103.0,51.2226,51.2501,51.2226,51.2409,22103.0
2020-08-06 14:45:00,55.98,55.99,55.96,55.98,23672.0,51.2409,51.2501,51.2226,51.2409,23672.0
2020-08-06 14:50:00,55.98,56.0,55.98,56.0,35643.0,51.2409,51.2592,51.2409,51.2592,35643.0
2020-08-06 14:55:00,56.0,56.01,55.99,56.0,33072.0,51.2592,51.2684,51.2501,51.2592,33072.0
2020-08-06 15:00:00,56.0,56.02,55.99,56.02,33344.0,51.2592,51.2775,51.2501,51.2775,33344.0
2020-08-06 15:05:00,56.02,56.02,55.99,56.01,64040.0,51.2775,51.2775,51.2501,51.2684,64040.0
2020-08-06 15:10:00,56.01,56.05,56.0,56.02,86211.0,51.2684,51.305,51.2592,51.2775,86211.0
2020-08-06 15:15:00,56.02,56.05,56.01,56.05,74651.0,51.2775,51.305,51.2684,51.305,74651.0
2020-08-06 15:20:00,56.05,56.06,56.04,56.04,43498.0,51.305,51.3141,51.2958,51.2958,43498.0
2020-08-06 15:25:00,56.04,56.04,56.01,56.03,49167.0,51.2958,51.2958,51.2684,51.2867,49167.0
2020-08-06 15:30:00,56.03,56.04,56.0,56.01,54195.0,51.2867,51.2958,51.2592,51.2684,54195.0
2020-08-06 15:35:00,56.0,56.02,55.98,56.01,69950.0,51.2592,51.2775,51.2409,51.2684,69950.0
2020-08-06 15:40:00,56.01,56.01,55.98,55.98,107556.0,51.2684,51.2684,51.2409,51.2409,107556.0
2020-08-06 15:45:00,55.98,56.0,55.94,55.95,118830.0,51.2409,51.2592,51.2043,51.2135,118830.0
2020-08-06 15:50:00,55.94,55.99,55.94,55.99,137281.0,51.2043,51.2501,51.2043,51.2501,137281.0
2020-08-06 15:55:00,55.99,56.0,55.94,56.0,376499.0,51.2501,51.2592,51.2043,51.2592,376499.0
2020-08-07 09:30:00,55.8,55.82,55.76,55.79,33198.0,51.0761,51.0945,51.0395,51.067,33198.0
2020-08-07 09:35:00,55.79,55.79,55.72,55.72,11771.0,51.067,51.067,51.0029,51.0029,11771.0
2020-08-07 09:40:00,55.72,55.78,55.72,55.77,48210.0,51.0029,51.0578,51.0029,51.0487,48210.0
2020-08-07 09:45:00,55.77,55.81,55.75,55.8,33794.0,51.0487,51.0853,51.0304,51.0761,33794.0
2020-08-07 09:50:00,55.81,55.82,55.8,55.82,27526.0,51.0853,51.0945,51.0761,51.0945,27526.0
2020-08-07 09:55:00,55.82,55.84,55.8,55.83,24491.0,51.0945,51.1128,51.0761,51.1036,24491.0
2020-08-07 10:00:00,55.83,55.84,55.77,55.79,23509.0,51.1036,51.1128,51.0487,51.067,23509.0
2020-08-07 10:05:00,55.79,55.79,55.72,55.78,28734.0,51.067,51.067,51.0029,51.0578,28734.0
2020-08-07 10:10:00,55.78,55.84,55.77,55.83,37759.0,51.0578,51.1128,51.0487,51.1036,37759.0
2020-08-07 10:15:00,55.82,55.83,55.76,55.76,42942.0,51.0945,51.1036,51.0395,51.0395,42942.0
2020-08-07 10:20:00,55.75,55.75,55.7,55.7,25970.0,51.0304,51.0304,50.9846,50.9846,25970.0
2020-08-07 10:25:00,55.71,55.78,55.7,55.78,40387.0,50.9938,51.0578,50.9846,51.0578,40387.0
2020-08-07 10:30:00,55.79,55.86,55.79,55.86,49608.0,51.067,51.1311,51.067,51.1311,49608.0
2020-08-07 10:35:00,55.85,55.85,55.81,55.84,12241.0,51.1219,51.1219,51.0853,51.1128,12241.0
2020-08-07 10:40:00,55.84,55.86,55.81,55.86,105097.0,51.1128,51.1311,51.0853,51.1311,105097.0
2020-08-07 10:45:00,55.87,55.88,55.86,55.87,10656.0,51.1402,51.1494,51.1311,51.1402,10656.0
2020-08-07 10:50:00,55.87,55.9,55.87,55.89,25612.0,51.1402,51.1677,51.1402,51.1585,25612.0
2020-08-07 10:55:00,55.89,55.9,55.84,55.84,22834.0,51.1585,51.1677,51.1128,51.1128,22834.0
2020-08-07 11:00:00,55.85,55.88,55.84,55.86,45290.0,51.1219,51.1494,51.1128,51.1311,45290.0
2020-08-07 11:05:00,55.86,55.9,55.86,55.89,11528.0,51.1311,51.1677,51.1311,51.1585,11528.0
2020-08-07 11:10:00,55.9,55.93,55.87,55.87,29688.0,51.1677,51.1951,51.1402,51.1402,29688.0
2020-08-07 11:15:00,55.86,55.89,55.85,55.86,7847.0,51.1311,51.1585,51.1219,51.1311,7847.0
2020-08-07 11:20:00,55.86,55.89,55.86,55.88,16283.0,51.1311,51.1585,51.1311,51.1494,16283.0
2020-08-07 11:25:00,55.87,55.88,55.85,55.86,20019.0,51.1402,51.1494,51.1219,51.1311,20019.0
2020-08-07 11:30:00,55.85,55.87,55.85,55.85,5164.0,51.1219,51.1402,51.1219,51.1219,5164.0
2020-08-07 11:35:00,55.86,55.88,55.85,55.86,11636.0,51.1311,51.1494,51.1219,51.1311,11636.0
2020-08-07 11:40:00,55.87,55.88,55.86,55.87,7470.0,51.1402,51.1494,51.1311,51.1402,7470.0
2020-08-07 11:45:00,55.88,55.88,55.86,55.87,28120.0,51.1494,51.1494,51.1311,51.1402,28120.0
2020-08-07 11:50:00,55.86,55.86,55.84,55.84,5313.0,51.1311,51.1311,51.1128,51.1128,5313.0
2020-08-07 11:55:00,55.83,55.84,55.83,55.84,4537.0,51.1036,51.1128,51.1036,51.1128,4537.0
2020-08-07 12:00:00,55.83,55.84,55.82,55.84,7247.0,51.1036,51.1128,51.0945,51.1128,7247.0
2020-08-07 12:05:00,55.85,55.85,55.82,55.84,16666.0,51.1219,51.1219,51.0945,51.1128,16666.0
2020-08-07 12:10:00,55.84,55.86,55.84,55.86,8910.0,51.1128,51.1311,51.1128,51.1311,8910.0
2020-08-07 12:15:00,55.86,55.89,55.86,55.87,16137.0,51.1311,51.1585,51.1311,51.1402,16137.0
2020-08-07 12:20:00,55.88,55.88,55.87,55.87,13390.0,51.1494,51.1494,51.1402,51.1402,13390.0
2020-08-07 12:25:00,55.88,55.9,55.88,55.9,11475.0,51.1494,51.1677,51.1494,51.1677,11475.0
2020-08-07 12:30:00,55.89,55.89,55.88,55.89,24411.0,51.1585,51.1585,51.1494,51.1585,24411.0
2020-08-07 12:35:00,55.9,55.91,55.9,55.9,3337.0,51.1677,51.1768,51.1677,51.1677,3337.0
2020-08-07 12:40:00,55.9,55.9,55.88,55.88,3515.0,51.1677,51.1677,51.1494,51.1494,3515.0
2020-08-07 12:45:00,55.87,55.89,55.85,55.85,9062.0,51.1402,51.1585,51.1219,51.1219,9062.0
2020-08-07 12:50:00,55.84,55.85,55.82,55.83,15678.0,51.1128,51.1219,51.0945,51.1036,15678.0
2020-08-07 12:55:00,55.83,55.83,55.82,55.83,4882.0,51.1036,51.1036,51.0945,51.1036,4882.0
2020-08-07 13:00:00,55.81,55.82,55.79,55.8,10050.0,51.0853,51.0945,51.067,51.0761,10050.0
2020-08-07 13:05:00,55.8,55.8,55.77,55.78,3740.0,51.0761,51.0761,51.0487,51.0578,3740.0
2020-08-07 13:10:00,55.77,55.79,55.76,55.79,11906.0,51.0487,51.067,51.0395,51.067,11906.0
2020-08-07 13:15:00,55.78,55.81,55.78,55.78,87565.0,51.0578,51.0853,51.0578,51.0578,87565.0
2020-08-07 13:20:00,55.78,55.81,55.78,55.79,249674.0,51.0578,51.0853,51.0578,51.067,249674.0
2020-08-07 13:25:00,55.8,55.82,55.8,55.82,7913.0,51.0761,51.0945,51.0761,51.0945,7913.0
2020-08-07 13:30:00,55.82,55.84,55.82,55.83,4165.0,51.0945,51.1128,51.0945,51.1036,4165.0
2020-08-07 13:35:00,55.84,55.85,55.84,55.85,6102.0,51.1128,51.1219,51.1128,51.1219,6102.0
2020-08-07 13:40:00,55.84,55.85,55.84,55.85,8838.0,51.1128,51.1219,51.1128,51.1219,8838.0
2020-08-07 13:45:00,55.85,55.86,55.83,55.83,56047.0,51.1219,51.1311,51.1036,51.1036,56047.0
2020-08-07 13:50:00,55.83,55.83,55.8,55.83,21430.0,51.1036,51.1036,51.0761,51.1036,21430.0
2020-08-07 13:55:00,55.84,55.84,55.82,55.83,5279.0,51.1128,51.1128,51.0945,51.1036,5279.0
2020-08-07 14:00:00,55.83,55.88,55.83,55.88,717263.0,51.1036,51.1494,51.1036,51.1494,717263.0
2020-08-07 14:05:00,55.88,55.88,55.82,55.84,71281.0,51.1494,51.1494,51.0945,51.1128,71281.0
2020-08-07 14:10:00,55.84,55.86,55.83,55.85,34160.0,51.1128,51.1311,51.1036,51.1219,34160.0
2020-08-07 14:15:00,55.84,55.85,55.81,55.81,15574.0,51.1128,51.1219,51.0853,51.0853,15574.0
2020-08-07 14:20:00,55.81,55.82,55.79,55.8,15889.0,51.0853,51.0945,51.067,51.0761,15889.0
2020-08-07 14:25:00,55.8,55.83,55.8,55.82,13625.0,51.0761,51.1036,51.0761,51.0945,13625.0
2020-08-07 14:30:00,55.81,55.85,55.81,55.85,18736.0,51.0853,51.1219,51.0853,51.1219,18736.0
2020-08-07 14:35:00,55.85,55.86,55.84,55.84,40685.0,51.1219,51.1311,51.1128,51.1128,40685.0
2020-08-07 14:40:00,55.84,55.86,55.83,55.86,21682.0,51.1128,51.1311,51.1036,51.1311,21682.0
2020-08-07 14:45:00,55.86,55.88,55.83,55.85,26232.0,51.1311,51.1494,51.1036,51.1219,26232.0
2020-08-07 14:50:00,55.84,55.86,55.84,55.85,6473.0,51.1128,51.1311,51.1128,51.1219,6473.0
2020-08-07 14:55:00,55.85,55.87,55.85,55.85,18927.0,51.1219,51.1402,51.1219,51.1219,18927.0
2020-08-07 15:00:00,55.85,55.88,55.84,55.88,38656.0,51.1219,51.1494,51.1128,51.1494,38656.0
2020-08-07 15:05:00,55.87,55.88,55.86,55.87,44754.0,51.1402,51.1494,51.1311,51.1402,44754.0
2020-08-07 15:10:00,55.87,55.87,55.82,55.84,90854.0,51.1402,51.1402,51.0945,51.1128,90854.0
2020-08-07 15:15:00,55.84,55.89,55.84,55.88,45355.0,51.1128,51.1585,51.1128,51.1494,45355.0
2020-08-07 15:20:00,55.88,55.91,55.88,55.9,85574.0,51.1494,51.1768,51.1494,51.1677,85574.0
2020-08-07 15:25:00,55.9,55.91,55.89,55.89,27904.0,51.1677,51.1768,51.1585,51.1585,27904.0
2020-08-07 15:30:00,55.89,55.9,55.88,55.89,25542.0,51.1585,51.1677,51.1494,51.1585,25542.0
2020-08-07 15:35:00,55.88,55.91,55.88,55.91,11252.0,51.1494,51.1768,51.1494,51.1768,11252.0
2020-08-07 15:40:00,55.9,55.93,55.9,55.93,23531.0,51.1677,51.1951,51.1677,51.1951,23531.0
2020-08-07 15:45:00,55.93,55.96,55.92,55.96,20791.0,51.1951,51.2226,51.186,51.2226,20791.0
2020-08-07 15:50:00,55.95,55.97,55.93,55.96,64682.0,51.2135,51.2318,51.1951,51.2226,64682.0
2020-08-07 15:55:00,55.97,56.02,55.96,56.01,246284.0,51.2318,51.2775,51.2226,51.2684,246284.0
2020-08-10 09:30:00,56.08,56.1,56.0,56.1,248520.0,51.3324,51.3508,51.2592,51.3508,248520.0
2020-08-10 09:35:00,56.1,56.13,56.08,56.12,17612.0,51.3508,51.3782,51.3324,51.3691,17612.0
2020-08-10 09:40:00,56.12,56.14,56.11,56.14,42756.0,51.3691,51.3874,51.3599,51.3874,42756.0
2020-08-10 09:45:00,56.14,56.18,56.14,56.18,28160.0,51.3874,51.424,51.3874,51.424,28160.0
2020-08-10 09:50:00,56.18,56.19,56.13,56.14,223224.0,51.424,51.4331,51.3782,51.3874,223224.0
2020-08-10 09:55:00,56.14,56.15,56.12,56.14,13313.0,51.3874,51.3965,51.3691,51.3874,13313.0
2020-08-10 10:00:00,56.14,56.14,56.08,56.08,76530.0,51.3874,51.3874,51.3324,51.3324,76530.0
2020-08-10 10:05:00,56.07,56.09,56.06,56.08,96405.0,51.3233,51.3416,51.3141,51.3324,96405.0
2020-08-10 10:10:00,56.07,56.12,56.07,56.12,18076.0,51.3233,51.3691,51.3233,51.3691,18076.0
2020-08-10 10:15:00,56.12,56.15,56.11,56.14,71888.0,51.3691,51.3965,51.3599,51.3874,71888.0
2020-08-10 10:20:00,56.14,56.16,56.12,56.12,22900.0,51.3874,51.4057,51.3691,51.3691,22900.0
2020-08-10 10:25:00,56.12,56.18,56.12,56.17,49338.0,51.3691,51.424,51.3691,51.4148,49338.0
2020-08-10 10:30:00,56.17,56.2,56.15,56.2,40300.0,51.4148,51.4423,51.3965,51.4423,40300.0
2020-08-10 10:35:00,56.19,56.23,56.17,56.17,32298.0,51.4331,51.4697,51.4148,51.4148,32298.0
2020-08-10 10:40:00,56.17,56.18,56.15,56.16,45764.0,51.4148,51.424,51.3965,51.4057,45764.0
2020-08-10 10:45:00,56.15,56.15,56.04,56.04,133314.0,51.3965,51.3965,51.2958,51.2958,133314.0
2020-08-10 10:50:00,56.03,56.04,55.97,56.02,91880.0,51.2867,51.2958,51.2318,51.2775,91880.0
2020-08-10 10:55:00,56.01,56.03,55.97,55.97,78525.0,51.2684,51.2867,51.2318,51.2318,78525.0
2020-08-10 11:00:00,55.96,56.03,55.95,56.01,108964.0,51.2226,51.2867,51.2135,51.2684,108964.0
2020-08-10 11:05:00,56.01,56.05,56.0,56.03,31782.0,51.2684,51.305,51.2592,51.2867,31782.0
2020-08-10 11:10:00,56.03,56.06,56.02,56.05,14741.0,51.2867,51.3141,51.2775,51.305,14741.0
2020-08-10 11:15:00,56.05,56.06,56.03,56.05,25129.0,51.305,51.3141,51.2867,51.305,25129.0
2020-08-10 11:20:00,56.06,56.07,56.04,56.06,50552.0,51.3141,51.3233,51.2958,51.3141,50552.0
2020-08-10 11:25:00,56.06,56.07,56.04,56.05,57454.0,51.3141,51.3233,51.2958,51.305,57454.0
2020-08-10 11:30:00,56.06,56.08,56.05,56.07,33096.0,51.3141,51.3324,51.305,51.3233,33096.0
2020-08-10 11:35:00,56.07,56.08,56.04,56.07,69525.0,51.3233,51.3324,51.2958,51.3233,69525.0
2020-08-10 11:40:00,56.07,56.09,56.06,56.08,132537.0,51.3233,51.3416,51.3141,51.3324,132537.0
2020-08-10 11:45:00,56.08,56.1,56.05,56.09,158507.0,51.3324,51.3508,51.305,51.3416,158507.0
2020-08-10 11:50:00,56.1,56.14,56.08,56.14,155790.0,51.3508,51.3874,51.3324,51.3874,155790.0
2020-08-10 11:55:00,56.15,56.16,56.14,56.16,86016.0,51.3965,51.4057,51.3874,51.4057,86016.0
2020-08-10 12:00:00,56.16,56.17,56.15,56.17,74530.0,51.4057,51.4148,51.3965,51.4148,74530.0
2020-08-10 12:05:00,56.17,56.19,56.16,56.18,51629.0,51.4148,51.4331,51.4057,51.424,51629.0
2020-08-10 12:10:00,56.18,56.18,56.15,56.16,40840.0,51.424,51.424,51.3965,51.4057,40840.0
2020-08-10 12:15:00,56.16,56.17,56.12,56.13,32838.0,51.4057,51.4148,51.3691,51.3782,32838.0
2020-08-10 12:20:00,56.13,56.15,56.11,56.11,36990.0,51.3782,51.3965,51.3599,51.3599,36990.0
2020-08-10 12:25:00,56.11,56.13,56.11,56.11,19398.0,51.3599,51.3782,51.3599,51.3599,19398.0
2020-08-10 12:30:00,56.1,56.14,56.1,56.14,16299.0,51.3508,51.3874,51.3508,51.3874,16299.0
2020-08-10 12:35:00,56.14,56.17,56.13,56.13,17807.0,51.3874,51.4148,51.3782,51.3782,17807.0
2020-08-10 12:40:00,56.13,56.19,56.12,56.19,88136.0,51.3782,51.4331,51.3691,51.4331,88136.0
2020-08-10 12:45:00,56.19,56.2,56.18,56.19,10797.0,51.4331,51.4423,51.424,51.4331,10797.0
2020-08-10 12:50:00,56.19,56.19,56.16,56.18,13563.0,51.4331,51.4331,51.4057,51.424,13563.0
2020-08-10 12:55:00,56.19,56.21,56.18,56.2,6718.0,51.4331,51.4514,51.424,51.4423,6718.0
2020-08-10 13:00:00,56.2,56.22,56.19,56.2,5575.0,51.4423,51.4606,51.4331,51.4423,5575.0
2020-08-10 13:05:00,56.2,56.22,56.19,56.22,3314.0,51.4423,51.4606,51.4331,51.4606,3314.0
2020-08-10 13:10:00,56.21,56.21,56.18,56.18,27049.0,51.4514,51.4514,51.424,51.424,27049.0
2020-08-10 13:15:00,56.2,56.22,56.19,56.22,11295.0,51.4423,51.4606,51.4331,51.4606,11295.0
2020-08-10 13:20:00,56.21,56.22,56.2,56.22,14899.0,51.4514,51.4606,51.4423,51.4606,14899.0
2020-08-10 13:25:00,56.21,56.22,56.2,56.21,6078.0,51.4514,51.4606,51.4423,51.4514,6078.0
2020-08-10 13:30:00,56.21,56.23,56.2,56.2,8708.0,51.4514,51.4697,51.4423,51.4423,8708.0
2020-08-10 13:35:00,56.2,56.22,56.2,56.22,12024.0,51.4423,51.4606,51.4423,51.4606,12024.0
2020-08-10 13:40:00,56.22,56.22,56.2,56.2,23327.0,51.4606,51.4606,51.4423,51.4423,23327.0
2020-08-10 13:45:00,56.2,56.22,56.2,56.2,53782.0,51.4423,51.4606,51.4423,51.4423,53782.0
2020-08-10 13:50:00,56.2,56.23,56.19,56.23,28156.0,51.4423,51.4697,51.4331,51.4697,28156.0
2020-08-10 13:55:00,56.23,56.23,56.19,56.2,23876.0,51.4697,51.4697,51.4331,51.4423,23876.0
2020-08-10 14:00:00,56.2,56.25,56.2,56.23,128003.0,51.4423,51.4881,51.4423,51.4697,128003.0
2020-08-10 14:05:00,56.24,56.24,56.2,56.2,51075.0,51.4789,51.4789,51.4423,51.4423,51075.0
2020-08-10 14:10:00,56.2,56.21,56.18,56.2,19222.0,51.4423,51.4514,51.424,51.4423,19222.0
2020-08-10 14:15:00,56.21,56.23,56.21,56.23,28742.0,51.4514,51.4697,51.4514,51.4697,28742.0
2020-08-10 14:20:00,56.23,56.23,56.18,56.19,20129.0,51.4697,51.4697,51.424,51.4331,20129.0
2020-08-10 14:25:00,56.19,56.21,56.18,56.21,9246.0,51.4331,51.4514,51.424,51.4514,9246.0
2020-08-10 14:30:00,56.21,56.21,56.18,56.2,10270.0,51.4514,51.4514,51.424,51.4423,10270.0
2020-08-10 14:35:00,56.2,56.2,56.18,56.18,8052.0,51.4423,51.4423,51.424,51.424,8052.0
2020-08-10 14:40:00,56.19,56.19,56.15,56.16,23383.0,51.4331,51.4331,51.3965,51.4057,23383.0
2020-08-10 14:45:00,56.16,56.18,56.15,56.17,9900.0,51.4057,51.424,51.3965,51.4148,9900.0
2020-08-10 14:50:00,56.17,56.2,56.17,56.2,28558.0,51.4148,51.4423,51.4148,51.4423,28558.0
2020-08-10 14:55:00,56.21,56.23,56.21,56.23,34012.0,51.4514,51.4697,51.4514,51.4697,34012.0
2020-08-10 15:00:00,56.23,56.23,56.2,56.23,48194.0,51.4697,51.4697,51.4423,51.4697,48194.0
2020-08-10 15:05:00,56.23,56.25,56.21,56.21,4980.0,51.4697,51.4881,51.4514,51.4514,4980.0
2020-08-10 15:10:00,56.22,56.22,56.2,56.21,21537.0,51.4606,51.4606,51.4423,51.4514,21537.0
2020-08-10 15:15:00,56.21,56.21,56.18,56.19,59903.0,51.4514,51.4514,51.424,51.4331,59903.0
2020-08-10 15:20:00,56.19,56.22,56.19,56.2,28169.0,51.4331,51.4606,51.4331,51.4423,28169.0
2020-08-10 15:25:00,56.2,56.21,56.17,56.18,16464.0,51.4423,51.4514,51.4148,51.424,16464.0
2020-08-10 15:30:00,56.18,56.21,56.17,56.19,41164.0,51.424,51.4514,51.4148,51.4331,41164.0
2020-08-10 15:35:00,56.2,56.21,56.17,56.2,26673.0,51.4423,51.4514,51.4148,51.4423,26673.0
2020-08-10 15:40:00,56.2,56.21,56.17,56.19,157064.0,51.4423,51.4514,51.4148,51.4331,157064.0
2020-08-10 15:45:00,56.19,56.2,56.16,56.16,31854.0,51.4331,51.4423,51.4057,51.4057,31854.0
2020-08-10 15:50:00,56.16,56.2,56.15,56.19,86478.0,51.4057,51.4423,51.3965,51.4331,86478.0
2020-08-10 15:55:00,56.19,56.29,56.19,56.28,497188.0,51.4331,51.5247,51.4331,51.5155,497188.0
2020-08-11 09:30:00,57.5,57.5,57.33,57.34,84844.0,52.6322,52.6322,52.4766,52.4858,84844.0
2020-08-11 09:35:00,57.34,57.4,57.32,57.4,107828.0,52.4858,52.5407,52.4675,52.5407,107828.0
2020-08-11 09:40:00,57.4,57.43,57.35,57.42,95811.0,52.5407,52.5682,52.4949,52.559,95811.0
2020-08-11 09:45:00,57.43,57.44,57.34,57.35,44182.0,52.5682,52.5773,52.4858,52.4949,44182.0
2020-08-11 09:50:00,57.36,57.36,57.27,57.28,41269.0,52.5041,52.5041,52.4217,52.4309,41269.0
2020-08-11 09:55:00,57.28,57.29,57.2,57.21,112503.0,52.4309,52.44,52.3576,52.3668,112503.0
2020-08-11 10:00:00,57.21,57.22,57.18,57.21,131641.0,52.3668,52.3759,52.3393,52.3668,131641.0
2020-08-11 10:05:00,57.2,57.21,57.12,57.15,115494.0,52.3576,52.3668,52.2844,52.3119,115494.0
2020-08-11 10:10:00,57.16,57.17,57.13,57.14,225515.0,52.321,52.3302,52.2936,52.3027,225515.0
2020-08-11 10:15:00,57.13,57.2,57.12,57.19,74598.0,52.2936,52.3576,52.2844,52.3485,74598.0
2020-08-11 10:20:00,57.18,57.18,57.12,57.12,142429.0,52.3393,52.3393,52.2844,52.2844,142429.0
2020-08-11 10:25:00,57.13,57.15,57.11,57.12,68729.0,52.2936,52.3119,52.2752,52.2844,68729.0
2020-08-11 10:30:00,57.12,57.12,57.07,57.08,81909.0,52.2844,52.2844,52.2386,52.2478,81909.0
2020-08-11 10:35:00,57.08,57.13,57.07,57.13,164435.0,52.2478,52.2936,52.2386,52.2936,164435.0
2020-08-11 10:40:00,57.13,57.13,57.11,57.12,28265.0,52.2936,52.2936,52.2752,52.2844,28265.0
2020-08-11 10:45:00,57.12,57.15,57.11,57.12,182878.0,52.2844,52.3119,52.2752,52.2844,182878.0
2020-08-11 10:50:00,57.12,57.16,57.11,57.15,93822.0,52.2844,52.321,52.2752,52.3119,93822.0
2020-08-11 10:55:00,57.14,57.15,57.08,57.1,103613.0,52.3027,52.3119,52.2478,52.2661,103613.0
2020-08-11 11:00:00,57.1,57.15,57.07,57.13,141076.0,52.2661,52.3119,52.2386,52.2936,141076.0
2020-08-11 11:05:00,57.13,57.14,57.1,57.13,117576.0,52.2936,52.3027,52.2661,52.2936,117576.0
2020-08-11 11:10:00,57.12,57.14,57.11,57.13,202324.0,52.2844,52.3027,52.2752,52.2936,202324.0
2020-08-11 11:15:00,57.13,57.13,57.08,57.08,100131.0,52.2936,52.2936,52.2478,52.2478,100131.0
2020-08-11 11:20:00,57.09,57.1,57.07,57.08,162812.0,52.2569,52.2661,52.2386,52.2478,162812.0
2020-08-11 11:25:00,57.07,57.09,57.05,57.05,207694.0,52.2386,52.2569,52.2203,52.2203,207694.0
2020-08-11 11:30:00,57.06,57.06,57.02,57.05,318103.0,52.2295,52.2295,52.1929,52.2203,318103.0
2020-08-11 11:35:00,57.05,57.09,57.04,57.04,89604.0,52.2203,52.2569,52.2112,52.2112,89604.0
2020-08-11 11:40:00,57.04,57.06,57.02,57.02,85899.0,52.2112,52.2295,52.1929,52.1929,85899.0
2020-08-11 11:45:00,57.02,57.02,56.99,57.01,66199.0,52.1929,52.1929,52.1654,52.1837,66199.0
2020-08-11 11:50:00,57.01,57.02,56.99,57.0,84849.0,52.1837,52.1929,52.1654,52.1746,84849.0
2020-08-11 11:55:00,57.0,57.05,56.99,57.05,103137.0,52.1746,52.2203,52.1654,52.2203,103137.0
2020-08-11 12:00:00,57.04,57.06,57.02,57.03,490915.0,52.2112,52.2295,52.1929,52.202,490915.0
2020-08-11 12:05:00,57.03,57.11,57.02,57.11,108064.0,52.202,52.2752,52.1929,52.2752,108064.0
2020-08-11 12:10:00,57.12,57.15,57.11,57.15,73886.0,52.2844,52.3119,52.2752,52.3119,73886.0
2020-08-11 12:15:00,57.15,57.16,57.14,57.14,94226.0,52.3119,52.321,52.3027,52.3027,94226.0
2020-08-11 12:20:00,57.14,57.17,57.14,57.17,39119.0,52.3027,52.3302,52.3027,52.3302,39119.0
2020-08-11 12:25:00,57.17,57.18,57.16,57.17,90795.0,52.3302,52.3393,52.321,52.3302,90795.0
2020-08-11 12:30:00,57.17,57.18,57.17,57.17,109928.0,52.3302,52.3393,52.3302,52.3302,109928.0
2020-08-11 12:35:00,57.17,57.18,57.16,57.18,51445.0,52.3302,52.3393,52.321,52.3393,51445.0
2020-08-11 12:40:00,57.18,57.2,57.17,57.19,27131.0,52.3393,52.3576,52.3302,52.3485,27131.0
2020-08-11 12:45:00,57.2,57.21,57.17,57.18,90228.0,52.3576,52.3668,52.3302,52.3393,90228.0
2020-08-11 12:50:00,57.18,57.18,57.15,57.16,63036.0,52.3393,52.3393,52.3119,52.321,63036.0
2020-08-11 12:55:00,57.15,57.16,57.11,57.13,55604.0,52.3119,52.321,52.2752,52.2936,55604.0
2020-08-11 13:00:00,57.13,57.14,57.11,57.11,60656.0,52.2936,52.3027,52.2752,52.2752,60656.0
2020-08-11 13:05:00,57.11,57.14,57.1,57.13,48145.0,52.2752,52.3027,52.2661,52.2936,48145.0
2020-08-11 13:10:00,57.13,57.13,57.1,57.11,25719.0,52.2936,52.2936,52.2661,52.2752,25719.0
2020-08-11 13:15:00,57.11,57.11,57.09,57.11,78846.0,52.2752,52.2752,52.2569,52.2752,78846.0
2020-08-11 13:20:00,57.11,57.13,57.09,57.12,92946.0,52.2752,52.2936,52.2569,52.2844,92946.0
2020-08-11 13:25:00,57.12,57.13,57.11,57.12,34697.0,52.2844,52.2936,52.2752,52.2844,34697.0
2020-08-11 13:30:00,57.11,57.12,57.1,57.12,21274.0,52.2752,52.2844,52.2661,52.2844,21274.0
2020-08-11 13:35:00,57.12,57.12,57.11,57.12,32134.0,52.2844,52.2844,52.2752,52.2844,32134.0
2020-08-11 13:40:00,57.12,57.12,57.1,57.11,46879.0,52.2844,52.2844,52.2661,52.2752,46879.0
2020-08-11 13:45:00,57.11,57.12,57.08,57.09,160825.0,52.2752,52.2844,52.2478,52.2569,160825.0
2020-08-11 13:50:00,57.09,57.12,57.08,57.12,120503.0,52.2569,52.2844,52.2478,52.2844,120503.0
2020-08-11 13:55:00,57.11,57.14,57.1,57.13,52554.0,52.2752,52.3027,52.2661,52.2936,52554.0
2020-08-11 14:00:00,57.12,57.14,57.12,57.14,27922.0,52.2844,52.3027,52.2844,52.3027,27922.0
2020-08-11 14:05:00,57.14,57.15,57.13,57.15,25328.0,52.3027,52.3119,52.2936,52.3119,25328.0
2020-08-11 14:10:00,57.14,57.15,57.11,57.12,38949.0,52.3027,52.3119,52.2752,52.2844,38949.0
2020-08-11 14:15:00,57.11,57.13,57.09,57.13,45444.0,52.2752,52.2936,52.2569,52.2936,45444.0
2020-08-11 14:20:00,57.12,57.13,57.1,57.1,56950.0,52.2844,52.2936,52.2661,52.2661,56950.0
2020-08-11 14:25:00,57.1,57.11,57.04,57.05,50879.0,52.2661,52.2752,52.2112,52.2203,50879.0
2020-08-11 14:30:00,57.05,57.05,57.02,57.05,24404.0,52.2203,52.2203,52.1929,52.2203,24404.0
2020-08-11 14:35:00,57.04,57.04,56.99,57.01,46738.0,52.2112,52.2112,52.1654,52.1837,46738.0
2020-08-11 14:40:00,57.0,57.03,57.0,57.02,52276.0,52.1746,52.202,52.1746,52.1929,52276.0
2020-08-11 14:45:00,57.03,57.03,56.97,56.98,114102.0,52.202,52.202,52.1471,52.1563,114102.0
2020-08-11 14:50:00,56.99,57.03,56.98,57.02,45613.0,52.1654,52.202,52.1563,52.1929,45613.0
2020-08-11 14:55:00,57.03,57.03,57.0,57.02,29281.0,52.202,52.202,52.1746,52.1929,29281.0
2020-08-11 15:00:00,57.02,57.02,56.94,56.95,80150.0,52.1929,52.1929,52.1196,52.1288,80150.0
2020-08-11 15:05:00,56.96,56.97,56.92,56.94,89246.0,52.1379,52.1471,52.1013,52.1196,89246.0
2020-08-11 15:10:00,56.93,56.98,56.92,56.93,126769.0,52.1105,52.1563,52.1013,52.1105,126769.0
2020-08-11 15:15:00,56.92,56.93,56.81,56.83,143991.0,52.1013,52.1105,52.0006,52.019,143991.0
2020-08-11 15:20:00,56.82,56.85,56.76,56.77,729242.0,52.0098,52.0373,51.9549,51.964,729242.0
2020-08-11 15:25:00,56.77,56.85,56.77,56.85,290462.0,51.964,52.0373,51.964,52.0373,290462.0
2020-08-11 15:30:00,56.84,56.85,56.76,56.77,140321.0,52.0281,52.0373,51.9549,51.964,140321.0
2020-08-11 15:35:00,56.77,56.83,56.75,56.77,245378.0,51.964,52.019,51.9457,51.964,245378.0
2020-08-11 15:40:00,56.78,56.81,56.74,56.75,123059.0,51.9732,52.0006,51.9366,51.9457,123059.0
2020-08-11 15:45:00,56.74,56.76,56.72,56.75,302199.0,51.9366,51.9549,51.9183,51.9457,302199.0
2020-08-11 15:50:00,56.75,56.76,56.68,56.71,378914.0,51.9457,51.9549,51.8817,51.9091,378914.0
2020-08-11 15:55:00,56.72,56.76,56.71,56.74,308067.0,51.9183,51.9549,51.9091,51.9366,308067.0
2020-08-12 09:30:00,57.89,57.89,57.84,57.86,72073.0,52.9892,52.9892,52.9434,52.9618,72073.0
2020-08-12 09:35:00,57.87,57.89,57.83,57.83,24980.0,52.9709,52.9892,52.9343,52.9343,24980.0
2020-08-12 09:40:00,57.83,57.85,57.81,57.82,33155.0,52.9343,52.9526,52.916,52.9251,33155.0
2020-08-12 09:45:00,57.82,57.91,57.81,57.89,28506.0,52.9251,53.0075,52.916,52.9892,28506.0
2020-08-12 09:50:00,57.88,57.9,57.86,57.86,112564.0,52.9801,52.9984,52.9618,52.9618,112564.0
2020-08-12 09:55:00,57.87,57.89,57.83,57.83,235854.0,52.9709,52.9892,52.9343,52.9343,235854.0
2020-08-12 10:00:00,57.84,57.87,57.8,57.84,105988.0,52.9434,52.9709,52.9068,52.9434,105988.0
2020-08-12 10:05:00,57.83,57.88,57.82,57.83,39645.0,52.9343,52.9801,52.9251,52.9343,39645.0
2020-08-12 10:10:00,57.84,57.86,57.82,57.86,8468.0,52.9434,52.9618,52.9251,52.9618,8468.0
2020-08-12 10:15:00,57.86,57.92,57.86,57.91,38964.0,52.9618,53.0167,52.9618,53.0075,38964.0
2020-08-12 10:20:00,57.91,57.97,57.91,57.97,90760.0,53.0075,53.0624,53.0075,53.0624,90760.0
2020-08-12 10:25:00,57.97,57.98,57.95,57.97,84841.0,53.0624,53.0716,53.0441,53.0624,84841.0
2020-08-12 10:30:00,57.98,58.07,57.96,58.07,449610.0,53.0716,53.154,53.0533,53.154,449610.0
2020-08-12 10:35:00,58.07,58.09,58.04,58.05,115115.0,53.154,53.1723,53.1265,53.1357,115115.0
2020-08-12 10:40:00,58.06,58.09,58.02,58.03,104356.0,53.1448,53.1723,53.1082,53.1174,104356.0
2020-08-12 10:45:00,58.03,58.04,57.96,57.97,44754.0,53.1174,53.1265,53.0533,53.0624,44754.0
2020-08-12 10:50:00,57.97,58.1,57.97,58.09,99818.0,53.0624,53.1814,53.0624,53.1723,99818.0
2020-08-12 10:55:00,58.09,58.13,58.08,58.1,63240.0,53.1723,53.2089,53.1631,53.1814,63240.0
2020-08-12 11:00:00,58.1,58.12,58.04,58.05,132473.0,53.1814,53.1997,53.1265,53.1357,132473.0
2020-08-12 11:05:00,58.05,58.1,58.05,58.09,78657.0,53.1357,53.1814,53.1357,53.1723,78657.0
2020-08-12 11:10:00,58.11,58.11,58.02,58.02,36145.0,53.1906,53.1906,53.1082,53.1082,36145.0
2020-08-12 11:15:00,58.03,58.06,57.99,58.0,133904.0,53.1174,53.1448,53.0808,53.0899,133904.0
2020-08-12 11:20:00,58.0,58.04,58.0,58.03,64695.0,53.0899,53.1265,53.0899,53.1174,64695.0
2020-08-12 11:25:00,58.04,58.06,58.02,58.05,30068.0,53.1265,53.1448,53.1082,53.1357,30068.0
2020-08-12 11:30:00,58.04,58.06,58.01,58.02,45937.0,53.1265,53.1448,53.0991,53.1082,45937.0
2020-08-12 11:35:00,58.02,58.03,57.99,58.03,38011.0,53.1082,53.1174,53.0808,53.1174,38011.0
2020-08-12 11:40:00,58.03,58.06,58.02,58.03,17747.0,53.1174,53.1448,53.1082,53.1174,17747.0
2020-08-12 11:45:00,58.03,58.07,58.02,58.02,39593.0,53.1174,53.154,53.1082,53.1082,39593.0
2020-08-12 11:50:00,58.02,58.04,58.0,58.01,26713.0,53.1082,53.1265,53.0899,53.0991,26713.0
2020-08-12 11:55:00,58.01,58.04,58.0,58.03,16136.0,53.0991,53.1265,53.0899,53.1174,16136.0
2020-08-12 12:00:00,58.03,58.05,58.01,58.05,35458.0,53.1174,53.1357,53.0991,53.1357,35458.0
2020-08-12 12:05:00,58.04,58.08,58.04,58.06,18570.0,53.1265,53.1631,53.1265,53.1448,18570.0
2020-08-12 12:10:00,58.06,58.07,58.05,58.06,8436.0,53.1448,53.154,53.1357,53.1448,8436.0
2020-08-12 12:15:00,58.07,58.1,58.06,58.07,238487.0,53.154,53.1814,53.1448,53.154,238487.0
2020-08-12 12:20:00,58.06,58.1,58.06,58.1,147222.0,53.1448,53.1814,53.1448,53.1814,147222.0
2020-08-12 12:25:00,58.1,58.14,58.09,58.13,121995.0,53.1814,53.2181,53.1723,53.2089,121995.0
2020-08-12 12:30:00,58.14,58.15,58.12,58.13,109808.0,53.2181,53.2272,53.1997,53.2089,109808.0
2020-08-12 12:35:00,58.13,58.15,58.13,58.14,90941.0,53.2089,53.2272,53.2089,53.2181,90941.0
2020-08-12 12:40:00,58.15,58.15,58.12,58.13,76865.0,53.2272,53.2272,53.1997,53.2089,76865.0
2020-08-12 12:45:00,58.13,58.13,58.1,58.11,107581.0,53.2089,53.2089,53.1814,53.1906,107581.0
2020-08-12 12:50:00,58.11,58.11,58.1,58.11,77425.0,53.1906,53.1906,53.1814,53.1906,77425.0
2020-08-12 12:55:00,58.11,58.11,58.06,58.07,149610.0,53.1906,53.1906,53.1448,53.154,149610.0
2020-08-12 13:00:00,58.07,58.09,58.07,58.08,135940.0,53.154,53.1723,53.154,53.1631,135940.0
2020-08-12 13:05:00,58.08,58.09,58.06,58.06,68243.0,53.1631,53.1723,53.1448,53.1448,68243.0
2020-08-12 13:10:00,58.06,58.07,58.03,58.04,139098.0,53.1448,53.154,53.1174,53.1265,139098.0
2020-08-12 13:15:00,58.04,58.05,58.01,58.02,77885.0,53.1265,53.1357,53.0991,53.1082,77885.0
2020-08-12 13:20:00,58.02,58.04,58.02,58.03,90347.0,53.1082,53.1265,53.1082,53.1174,90347.0
2020-08-12 13:25:00,58.03,58.03,58.0,58.01,26811.0,53.1174,53.1174,53.0899,53.0991,26811.0
2020-08-12 13:30:00,58.01,58.05,58.01,58.05,93045.0,53.0991,53.1357,53.0991,53.1357,93045.0
2020-08-12 13:35:00,58.05,58.06,58.04,58.05,27080.0,53.1357,53.1448,53.1265,53.1357,27080.0
2020-08-12 13:40:00,58.05,58.05,58.03,58.04,11109.0,53.1357,53.1357,53.1174,53.1265,11109.0
2020-08-12 13:45:00,58.03,58.05,58.03,58.04,14112.0,53.1174,53.1357,53.1174,53.1265,14112.0
2020-08-12 13:50:00,58.04,58.05,58.03,58.05,29800.0,53.1265,53.1357,53.1174,53.1357,29800.0
2020-08-12 13:55:00,58.05,58.08,58.04,58.08,45279.0,53.1357,53.1631,53.1265,53.1631,45279.0
2020-08-12 14:00:00,58.08,58.09,58.08,58.09,33700.0,53.1631,53.1723,53.1631,53.1723,33700.0
2020-08-12 14:05:00,58.09,58.09,58.07,58.08,133230.0,53.1723,53.1723,53.154,53.1631,133230.0
2020-08-12 14:10:00,58.09,58.1,58.08,58.09,18404.0,53.1723,53.1814,53.1631,53.1723,18404.0
2020-08-12 14:15:00,58.09,58.1,58.07,58.08,38426.0,53.1723,53.1814,53.154,53.1631,38426.0
2020-08-12 14:20:00,58.08,58.1,58.07,58.08,11920.0,53.1631,53.1814,53.154,53.1631,11920.0
2020-08-12 14:25:00,58.08,58.09,58.07,58.08,13020.0,53.1631,53.1723,53.154,53.1631,13020.0
2020-08-12 14:30:00,58.08,58.09,58.07,58.09,35745.0,53.1631,53.1723,53.154,53.1723,35745.0
2020-08-12 14:35:00,58.09,58.1,58.08,58.09,51896.0,53.1723,53.1814,53.1631,53.1723,51896.0
2020-08-12 14:40:00,58.08,58.1,58.08,58.09,56263.0,53.1631,53.1814,53.1631,53.1723,56263.0
2020-08-12 14:45:00,58.08,58.09,58.07,58.08,60807.0,53.1631,53.1723,53.154,53.1631,60807.0
2020-08-12 14:50:00,58.09,58.1,58.07,58.08,53800.0,53.1723,53.1814,53.154,53.1631,53800.0
2020-08-12 14:55:00,58.08,58.09,58.07,58.07,38863.0,53.1631,53.1723,53.154,53.154,38863.0
2020-08-12 15:00:00,58.08,58.08,58.06,58.07,50774.0,53.1631,53.1631,53.1448,53.154,50774.0
2020-08-12 15:05:00,58.07,58.08,58.05,58.06,108510.0,53.154,53.1631,53.1357,53.1448,108510.0
2020-08-12 15:10:00,58.06,58.09,58.06,58.09,75281.0,53.1448,53.1723,53.1448,53.1723,75281.0
2020-08-12 15:15:00,58.09,58.09,58.07,58.08,17757.0,53.1723,53.1723,53.154,53.1631,17757.0
2020-08-12 15:20:00,58.08,58.09,58.05,58.05,67390.0,53.1631,53.1723,53.1357,53.1357,67390.0
2020-08-12 15:25:00,58.05,58.06,58.02,58.03,26904.0,53.1357,53.1448,53.1082,53.1174,26904.0
2020-08-12 15:30:00,58.02,58.03,57.95,57.98,180540.0,53.1082,53.1174,53.0441,53.0716,180540.0
2020-08-12 15:35:00,57.99,58.0,57.96,58.0,28121.0,53.0808,53.0899,53.0533,53.0899,28121.0
2020-08-12 15:40:00,58.0,58.04,57.99,58.02,51715.0,53.0899,53.1265,53.0808,53.1082,51715.0
2020-08-12 15:45:00,58.02,58.03,58.0,58.01,30859.0,53.1082,53.1174,53.0899,53.0991,30859.0
2020-08-12 15:50:00,58.01,58.03,57.95,57.96,170993.0,53.0991,53.1174,53.0441,53.0533,170993.0
2020-08-12 15:55:00,57.95,57.97,57.93,57.95,233636.0,53.0441,53.0624,53.0258,53.0441,233636.0
2020-08-13 09:30:00,57.9,57.9,57.84,57.86,34790.0,52.9984,52.9984,52.9434,52.9618,34790.0
2020-08-13 09:35:00,57.85,57.91,57.85,57.9,13363.0,52.9526,53.0075,52.9526,52.9984,13363.0
2020-08-13 09:40:00,57.89,57.96,57.86,57.96,32116.0,52.9892,53.0533,52.9618,53.0533,32116.0
2020-08-13 09:45:00,57.95,57.99,57.91,57.93,26095.0,53.0441,53.0808,53.0075,53.0258,26095.0
2020-08-13 09:50:00,57.92,57.98,57.91,57.93,14361.0,53.0167,53.0716,53.0075,53.0258,14361.0
2020-08-13 09:55:00,57.94,57.97,57.92,57.96,33430.0,53.035,53.0624,53.0167,53.0533,33430.0
2020-08-13 10:00:00,57.96,57.98,57.94,57.98,65795.0,53.0533,53.0716,53.035,53.0716,65795.0
2020-08-13 10:05:00,57.98,58.01,57.96,58.0,117042.0,53.0716,53.0991,53.0533,53.0899,117042.0
2020-08-13 10:10:00,58.0,58.02,57.98,57.99,48738.0,53.0899,53.1082,53.0716,53.0808,48738.0
2020-08-13 10:15:00,57.99,57.99,57.95,57.98,37278.0,53.0808,53.0808,53.0441,53.0716,37278.0
2020-08-13 10:20:00,57.98,57.99,57.96,57.96,124037.0,53.0716,53.0808,53.0533,53.0533,124037.0
2020-08-13 10:25:00,57.96,58.0,57.96,57.97,143623.0,53.0533,53.0899,53.0533,53.0624,143623.0
2020-08-13 10:30:00,57.97,58.0,57.96,57.99,42692.0,53.0624,53.0899,53.0533,53.0808,42692.0
2020-08-13 10:35:00,57.99,58.01,57.98,58.0,42751.0,53.0808,53.0991,53.0716,53.0899,42751.0
2020-08-13 10:40:00,57.99,58.01,57.98,57.98,49931.0,53.0808,53.0991,53.0716,53.0716,49931.0
2020-08-13 10:45:00,57.98,58.0,57.97,57.99,118788.0,53.0716,53.0899,53.0624,53.0808,118788.0
2020-08-13 10:50:00,57.98,58.0,57.95,57.95,153371.0,53.0716,53.0899,53.0441,53.0441,153371.0
2020-08-13 10:55:00,57.95,57.96,57.92,57.95,9393.0,53.0441,53.0533,53.0167,53.0441,9393.0
2020-08-13 11:00:00,57.95,57.97,57.94,57.95,19422.0,53.0441,53.0624,53.035,53.0441,19422.0
2020-08-13 11:05:00,57.95,57.99,57.94,57.96,41751.0,53.0441,53.0808,53.035,53.0533,41751.0
2020-08-13 11:10:00,57.95,57.96,57.93,57.95,27634.0,53.0441,53.0533,53.0258,53.0441,27634.0
2020-08-13 11:15:00,57.96,57.97,57.94,57.96,65008.0,53.0533,53.0624,53.035,53.0533,65008.0
2020-08-13 11:20:00,57.95,57.97,57.94,57.96,92183.0,53.0441,53.0624,53.035,53.0533,92183.0
2020-08-13 11:25:00,57.96,57.98,57.95,57.96,133897.0,53.0533,53.0716,53.0441,53.0533,133897.0
2020-08-13 11:30:00,57.95,57.96,57.89,57.89,60236.0,53.0441,53.0533,52.9892,52.9892,60236.0
2020-08-13 11:35:00,57.9,57.91,57.88,57.89,37754.0,52.9984,53.0075,52.9801,52.9892,37754.0
2020-08-13 11:40:00,57.89,57.9,57.88,57.9,24168.0,52.9892,52.9984,52.9801,52.9984,24168.0
2020-08-13 11:45:00,57.9,57.91,57.88,57.89,19930.0,52.9984,53.0075,52.9801,52.9892,19930.0
2020-08-13 11:50:00,57.89,57.9,57.87,57.88,41016.0,52.9892,52.9984,52.9709,52.9801,41016.0
2020-08-13 11:55:00,57.88,57.89,57.86,57.88,50710.0,52.9801,52.9892,52.9618,52.9801,50710.0
2020-08-13 12:00:00,57.87,57.89,57.86,57.89,41412.0,52.9709,52.9892,52.9618,52.9892,41412.0
2020-08-13 12:05:00,57.89,57.91,57.88,57.9,61699.0,52.9892,53.0075,52.9801,52.9984,61699.0
2020-08-13 12:10:00,57.9,57.92,57.89,57.91,54182.0,52.9984,53.0167,52.9892,53.0075,54182.0
2020-08-13 12:15:00,57.91,57.91,57.89,57.89,287245.0,53.0075,53.0075,52.9892,52.9892,287245.0
2020-08-13 12:20:00,57.89,57.92,57.89,57.92,203376.0,52.9892,53.0167,52.9892,53.0167,203376.0
2020-08-13 12:25:00,57.92,57.92,57.88,57.9,27366.0,53.0167,53.0167,52.9801,52.9984,27366.0
2020-08-13 12:30:00,57.9,57.93,57.89,57.92,34511.0,52.9984,53.0258,52.9892,53.0167,34511.0
2020-08-13 12:35:00,57.92,57.92,57.89,57.91,33555.0,53.0167,53.0167,52.9892,53.0075,33555.0
2020-08-13 12:40:00,57.91,57.93,57.9,57.92,35642.0,53.0075,53.0258,52.9984,53.0167,35642.0
2020-08-13 12:45:00,57.92,57.94,57.92,57.92,12065.0,53.0167,53.035,53.0167,53.0167,12065.0
2020-08-13 12:50:00,57.93,57.93,57.92,57.93,6141.0,53.0258,53.0258,53.0167,53.0258,6141.0
2020-08-13 12:55:00,57.93,57.97,57.92,57.96,11110.0,53.0258,53.0624,53.0167,53.0533,11110.0
2020-08-13 13:00:00,57.96,57.98,57.94,57.94,11064.0,53.0533,53.0716,53.035,53.035,11064.0
2020-08-13 13:05:00,57.94,57.95,57.92,57.93,11879.0,53.035,53.0441,53.0167,53.0258,11879.0
2020-08-13 13:10:00,57.93,57.96,57.92,57.96,15180.0,53.0258,53.0533,53.0167,53.0533,15180.0
2020-08-13 13:15:00,57.96,57.96,57.94,57.94,10254.0,53.0533,53.0533,53.035,53.035,10254.0
2020-08-13 13:20:00,57.94,57.95,57.9,57.9,15387.0,53.035,53.0441,52.9984,52.9984,15387.0
2020-08-13 13:25:00,57.9,57.92,57.89,57.91,13953.0,52.9984,53.0167,52.9892,53.0075,13953.0
2020-08-13 13:30:00,57.91,57.91,57.84,57.85,31688.0,53.0075,53.0075,52.9434,52.9526,31688.0
2020-08-13 13:35:00,57.86,57.89,57.85,57.88,30108.0,52.9618,52.9892,52.9526,52.9801,30108.0
2020-08-13 13:40:00,57.87,57.9,57.87,57.9,16820.0,52.9709,52.9984,52.9709,52.9984,16820.0
2020-08-13 13:45:00,57.9,57.93,57.9,57.92,9204.0,52.9984,53.0258,52.9984,53.0167,9204.0
2020-08-13 13:50:00,57.93,57.93,57.9,57.92,62804.0,53.0258,53.0258,52.9984,53.0167,62804.0
2020-08-13 13:55:00,57.92,57.92,57.9,57.92,43468.0,53.0167,53.0167,52.9984,53.0167,43468.0
2020-08-13 14:00:00,57.91,57.92,57.88,57.9,30140.0,53.0075,53.0167,52.9801,52.9984,30140.0
2020-08-13 14:05:00,57.9,57.92,57.88,57.9,27033.0,52.9984,53.0167,52.9801,52.9984,27033.0
2020-08-13 14:10:00,57.9,57.9,57.86,57.87,15877.0,52.9984,52.9984,52.9618,52.9709,15877.0
2020-08-13 14:15:00,57.87,57.89,57.81,57.82,13770.0,52.9709,52.9892,52.916,52.9251,13770.0
2020-08-13 14:20:00,57.81,57.83,57.75,57.77,39300.0,52.916,52.9343,52.8611,52.8794,39300.0
2020-08-13 14:25:00,57.78,57.82,57.77,57.8,17673.0,52.8885,52.9251,52.8794,52.9068,17673.0
2020-08-13 14:30:00,57.8,57.83,57.79,57.82,17313.0,52.9068,52.9343,52.8977,52.9251,17313.0
2020-08-13 14:35:00,57.82,57.82,57.74,57.76,29030.0,52.9251,52.9251,52.8519,52.8702,29030.0
2020-08-13 14:40:00,57.77,57.81,57.76,57.76,17700.0,52.8794,52.916,52.8702,52.8702,17700.0
2020-08-13 14:45:00,57.77,57.83,57.77,57.79,24315.0,52.8794,52.9343,52.8794,52.8977,24315.0
2020-08-13 14:50:00,57.79,57.8,57.72,57.78,108714.0,52.8977,52.9068,52.8336,52.8885,108714.0
2020-08-13 14:55:00,57.79,57.84,57.77,57.8,42702.0,52.8977,52.9434,52.8794,52.9068,42702.0
2020-08-13 15:00:00,57.8,57.83,57.76,57.8,23492.0,52.9068,52.9343,52.8702,52.9068,23492.0
2020-08-13 15:05:00,57.78,57.81,57.77,57.78,19349.0,52.8885,52.916,52.8794,52.8885,19349.0
2020-08-13 15:10:00,57.77,57.8,57.76,57.8,25762.0,52.8794,52.9068,52.8702,52.9068,25762.0
2020-08-13 15:15:00,57.79,57.84,57.78,57.82,26973.0,52.8977,52.9434,52.8885,52.9251,26973.0
2020-08-13 15:20:00,57.83,57.86,57.82,57.85,53455.0,52.9343,52.9618,52.9251,52.9526,53455.0
2020-08-13 15:25:00,57.86,57.87,57.84,57.87,26798.0,52.9618,52.9709,52.9434,52.9709,26798.0
2020-08-13 15:30:00,57.87,57.87,57.85,57.87,109751.0,52.9709,52.9709,52.9526,52.9709,109751.0
2020-08-13 15:35:00,57.87,57.89,57.83,57.84,95173.0,52.9709,52.9892,52.9343,52.9434,95173.0
2020-08-13 15:40:00,57.84,57.88,57.82,57.87,90344.0,52.9434,52.9801,52.9251,52.9709,90344.0
2020-08-13 15:45:00,57.87,57.88,57.84,57.85,42365.0,52.9709,52.9801,52.9434,52.9526,42365.0
2020-08-13 15:50:00,57.86,57.87,57.81,57.83,172560.0,52.9618,52.9709,52.916,52.9343,172560.0
2020-08-13 15:55:00,57.82,57.87,57.81,57.86,208920.0,52.9251,52.9709,52.916,52.9618,208920.0
2020-08-14 09:30:00,57.69,57.76,57.69,57.72,44355.0,52.8061,52.8702,52.8061,52.8336,44355.0
2020-08-14 09:35:00,57.72,57.79,57.72,57.78,24527.0,52.8336,52.8977,52.8336,52.8885,24527.0
2020-08-14 09:40:00,57.77,57.8,57.75,57.79,16262.0,52.8794,52.9068,52.8611,52.8977,16262.0
2020-08-14 09:45:00,57.79,57.8,57.74,57.76,46688.0,52.8977,52.9068,52.8519,52.8702,46688.0
2020-08-14 09:50:00,57.77,57.83,57.77,57.83,122762.0,52.8794,52.9343,52.8794,52.9343,122762.0
2020-08-14 09:55:00,57.83,57.86,57.83,57.86,127706.0,52.9343,52.9618,52.9343,52.9618,127706.0
2020-08-14 10:00:00,57.86,57.87,57.81,57.82,118115.0,52.9618,52.9709,52.916,52.9251,118115.0
2020-08-14 10:05:00,57.81,57.87,57.81,57.86,84126.0,52.916,52.9709,52.916,52.9618,84126.0
2020-08-14 10:10:00,57.87,57.87,57.77,57.77,34881.0,52.9709,52.9709,52.8794,52.8794,34881.0
2020-08-14 10:15:00,57.78,57.79,57.74,57.76,87441.0,52.8885,52.8977,52.8519,52.8702,87441.0
2020-08-14 10:20:00,57.77,57.8,57.75,57.8,38684.0,52.8794,52.9068,52.8611,52.9068,38684.0
2020-08-14 10:25:00,57.8,57.81,57.75,57.77,149330.0,52.9068,52.916,52.8611,52.8794,149330.0
2020-08-14 10:30:00,57.77,57.85,57.76,57.84,94804.0,52.8794,52.9526,52.8702,52.9434,94804.0
2020-08-14 10:35:00,57.84,57.85,57.82,57.84,37767.0,52.9434,52.9526,52.9251,52.9434,37767.0
2020-08-14 10:40:00,57.84,57.87,57.83,57.87,13937.0,52.9434,52.9709,52.9343,52.9709,13937.0
2020-08-14 10:45:00,57.87,57.92,57.87,57.9,13936.0,52.9709,53.0167,52.9709,52.9984,13936.0
2020-08-14 10:50:00,57.89,57.93,57.89,57.9,27263.0,52.9892,53.0258,52.9892,52.9984,27263.0
2020-08-14 10:55:00,57.9,57.9,57.87,57.88,9300.0,52.9984,52.9984,52.9709,52.9801,9300.0
2020-08-14 11:00:00,57.89,57.89,57.82,57.85,37901.0,52.9892,52.9892,52.9251,52.9526,37901.0
2020-08-14 11:05:00,57.86,57.91,57.85,57.9,13322.0,52.9618,53.0075,52.9526,52.9984,13322.0
2020-08-14 11:10:00,57.9,57.91,57.87,57.87,43791.0,52.9984,53.0075,52.9709,52.9709,43791.0
2020-08-14 11:15:00,57.88,57.9,57.87,57.9,11445.0,52.9801,52.9984,52.9709,52.9984,11445.0
2020-08-14 11:20:00,57.89,57.94,57.89,57.93,9102.0,52.9892,53.035,52.9892,53.0258,9102.0
2020-08-14 11:25:00,57.93,57.93,57.91,57.92,16617.0,53.0258,53.0258,53.0075,53.0167,16617.0
2020-08-14 11:30:00,57.92,57.93,57.9,57.92,18366.0,53.0167,53.0258,52.9984,53.0167,18366.0
2020-08-14 11:35:00,57.91,57.92,57.9,57.91,14915.0,53.0075,53.0167,52.9984,53.0075,14915.0
2020-08-14 11:40:00,57.9,57.93,57.9,57.91,61911.0,52.9984,53.0258,52.9984,53.0075,61911.0
2020-08-14 11:45:00,57.91,57.92,57.87,57.88,22218.0,53.0075,53.0167,52.9709,52.9801,22218.0
2020-08-14 11:50:00,57.89,57.89,57.85,57.86,10100.0,52.9892,52.9892,52.9526,52.9618,10100.0
2020-08-14 11:55:00,57.86,57.89,57.86,57.89,6708.0,52.9618,52.9892,52.9618,52.9892,6708.0
2020-08-14 12:00:00,57.89,57.91,57.88,57.89,29544.0,52.9892,53.0075,52.9801,52.9892,29544.0
2020-08-14 12:05:00,57.89,57.9,57.88,57.9,8827.0,52.9892,52.9984,52.9801,52.9984,8827.0
2020-08-14 12:10:00,57.9,57.92,57.89,57.9,26787.0,52.9984,53.0167,52.9892,52.9984,26787.0
2020-08-14 12:15:00,57.9,57.9,57.87,57.88,37963.0,52.9984,52.9984,52.9709,52.9801,37963.0
2020-08-14 12:20:00,57.88,57.89,57.86,57.87,13450.0,52.9801,52.9892,52.9618,52.9709,13450.0
2020-08-14 12:25:00,57.87,57.89,57.87,57.88,9604.0,52.9709,52.9892,52.9709,52.9801,9604.0
2020-08-14 12:30:00,57.88,57.9,57.88,57.9,3400.0,52.9801,52.9984,52.9801,52.9984,3400.0
2020-08-14 12:35:00,57.9,57.9,57.88,57.9,5557.0,52.9984,52.9984,52.9801,52.9984,5557.0
2020-08-14 12:40:00,57.9,57.92,57.89,57.92,8465.0,52.9984,53.0167,52.9892,53.0167,8465.0
2020-08-14 12:45:00,57.91,57.92,57.87,57.88,112605.0,53.0075,53.0167,52.9709,52.9801,112605.0
2020-08-14 12:50:00,57.88,57.89,57.87,57.88,42609.0,52.9801,52.9892,52.9709,52.9801,42609.0
2020-08-14 12:55:00,57.88,57.89,57.88,57.88,16611.0,52.9801,52.9892,52.9801,52.9801,16611.0
2020-08-14 13:00:00,57.88,57.89,57.87,57.88,3292.0,52.9801,52.9892,52.9709,52.9801,3292.0
2020-08-14 13:05:00,57.87,57.88,57.86,57.88,13766.0,52.9709,52.9801,52.9618,52.9801,13766.0
2020-08-14 13:10:00,57.88,57.89,57.88,57.89,3685.0,52.9801,52.9892,52.9801,52.9892,3685.0
2020-08-14 13:15:00,57.88,57.88,57.85,57.86,17367.0,52.9801,52.9801,52.9526,52.9618,17367.0
2020-08-14 13:20:00,57.86,57.87,57.85,57.86,10779.0,52.9618,52.9709,52.9526,52.9618,10779.0
2020-08-14 13:25:00,57.86,57.87,57.85,57.86,8159.0,52.9618,52.9709,52.9526,52.9618,8159.0
2020-08-14 13:30:00,57.86,57.87,57.85,57.86,5258.0,52.9618,52.9709,52.9526,52.9618,5258.0
2020-08-14 13:35:00,57.85,57.86,57.83,57.85,8542.0,52.9526,52.9618,52.9343,52.9526,8542.0
2020-08-14 13:40:00,57.85,57.85,57.83,57.84,25927.0,52.9526,52.9526,52.9343,52.9434,25927.0
2020-08-14 13:45:00,57.83,57.85,57.83,57.84,29191.0,52.9343,52.9526,52.9343,52.9434,29191.0
2020-08-14 13:50:00,57.84,57.86,57.82,57.84,18209.0,52.9434,52.9618,52.9251,52.9434,18209.0
2020-08-14 13:55:00,57.84,57.84,57.82,57.84,23857.0,52.9434,52.9434,52.9251,52.9434,23857.0
2020-08-14 14:00:00,57.84,57.84,57.81,57.81,99661.0,52.9434,52.9434,52.916,52.916,99661.0
2020-08-14 14:05:00,57.81,57.82,57.8,57.81,14057.0,52.916,52.9251,52.9068,52.916,14057.0
2020-08-14 14:10:00,57.82,57.84,57.8,57.83,15500.0,52.9251,52.9434,52.9068,52.9343,15500.0
2020-08-14 14:15:00,57.83,57.84,57.81,57.83,37385.0,52.9343,52.9434,52.916,52.9343,37385.0
2020-08-14 14:20:00,57.83,57.83,57.81,57.82,3000.0,52.9343,52.9343,52.916,52.9251,3000.0
2020-08-14 14:25:00,57.82,57.82,57.79,57.8,15896.0,52.9251,52.9251,52.8977,52.9068,15896.0
2020-08-14 14:30:00,57.81,57.84,57.81,57.83,12525.0,52.916,52.9434,52.916,52.9343,12525.0
2020-08-14 14:35:00,57.83,57.83,57.82,57.82,9802.0,52.9343,52.9343,52.9251,52.9251,9802.0
2020-08-14 14:40:00,57.82,57.82,57.79,57.8,14563.0,52.9251,52.9251,52.8977,52.9068,14563.0
2020-08-14 14:45:00,57.81,57.81,57.79,57.8,25052.0,52.916,52.916,52.8977,52.9068,25052.0
2020-08-14 14:50:00,57.8,57.82,57.79,57.8,37989.0,52.9068,52.9251,52.8977,52.9068,37989.0
2020-08-14 14:55:00,57.8,57.81,57.79,57.81,19473.0,52.9068,52.916,52.8977,52.916,19473.0
2020-08-14 15:00:00,57.81,57.82,57.79,57.8,45757.0,52.916,52.9251,52.8977,52.9068,45757.0
2020-08-14 15:05:00,57.81,57.83,57.8,57.81,54538.0,52.916,52.9343,52.9068,52.916,54538.0
2020-08-14 15:10:00,57.81,57.81,57.78,57.8,6478.0,52.916,52.916,52.8885,52.9068,6478.0
2020-08-14 15:15:00,57.8,57.81,57.78,57.78,21937.0,52.9068,52.916,52.8885,52.8885,21937.0
2020-08-14 15:20:00,57.79,57.79,57.76,57.77,19725.0,52.8977,52.8977,52.8702,52.8794,19725.0
2020-08-14 15:25:00,57.77,57.81,57.76,57.8,94610.0,52.8794,52.916,52.8702,52.9068,94610.0
2020-08-14 15:30:00,57.8,57.8,57.77,57.79,153565.0,52.9068,52.9068,52.8794,52.8977,153565.0
2020-08-14 15:35:00,57.78,57.79,57.76,57.78,39091.0,52.8885,52.8977,52.8702,52.8885,39091.0
2020-08-14 15:40:00,57.77,57.8,57.76,57.8,37787.0,52.8794,52.9068,52.8702,52.9068,37787.0
2020-08-14 15:45:00,57.8,57.82,57.79,57.79,29207.0,52.9068,52.9251,52.8977,52.8977,29207.0
2020-08-14 15:50:00,57.79,57.86,57.78,57.85,50900.0,52.8977,52.9618,52.8885,52.9526,50900.0
2020-08-14 15:55:00,57.85,57.86,57.81,57.86,155839.0,52.9526,52.9618,52.916,52.9618,155839.0
2020-08-17 09:30:00,57.88,57.96,57.87,57.96,43443.0,52.9801,53.0533,52.9709,53.0533,43443.0
2020-08-17 09:35:00,57.96,57.97,57.92,57.93,28695.0,53.0533,53.0624,53.0167,53.0258,28695.0
2020-08-17 09:40:00,57.95,57.96,57.94,57.94,31066.0,53.0441,53.0533,53.035,53.035,31066.0
2020-08-17 09:45:00,57.94,57.95,57.92,57.94,18093.0,53.035,53.0441,53.0167,53.035,18093.0
2020-08-17 09:50:00,57.94,57.97,57.93,57.95,67017.0,53.035,53.0624,53.0258,53.0441,67017.0
2020-08-17 09:55:00,57.95,57.95,57.91,57.92,87414.0,53.0441,53.0441,53.0075,53.0167,87414.0
2020-08-17 10:00:00,57.92,57.94,57.9,57.92,170889.0,53.0167,53.035,52.9984,53.0167,170889.0
2020-08-17 10:05:00,57.92,57.93,57.9,57.93,176383.0,53.0167,53.0258,52.9984,53.0258,176383.0
2020-08-17 10:10:00,57.93,57.95,57.92,57.95,37308.0,53.0258,53.0441,53.0167,53.0441,37308.0
2020-08-17 10:15:00,57.95,57.97,57.93,57.95,49484.0,53.0441,53.0624,53.0258,53.0441,49484.0
2020-08-17 10:20:00,57.95,58.0,57.95,57.99,48517.0,53.0441,53.0899,53.0441,53.0808,48517.0
2020-08-17 10:25:00,57.99,58.01,57.98,58.0,56379.0,53.0808,53.0991,53.0716,53.0899,56379.0
2020-08-17 10:30:00,58.0,58.03,57.99,58.03,23310.0,53.0899,53.1174,53.0808,53.1174,23310.0
2020-08-17 10:35:00,58.03,58.04,58.02,58.03,26809.0,53.1174,53.1265,53.1082,53.1174,26809.0
2020-08-17 10:40:00,58.02,58.06,58.02,58.05,25958.0,53.1082,53.1448,53.1082,53.1357,25958.0
2020-08-17 10:45:00,58.05,58.06,58.03,58.03,132974.0,53.1357,53.1448,53.1174,53.1174,132974.0
2020-08-17 10:50:00,58.03,58.07,58.03,58.07,34552.0,53.1174,53.154,53.1174,53.154,34552.0
2020-08-17 10:55:00,58.07,58.08,58.05,58.07,29475.0,53.154,53.1631,53.1357,53.154,29475.0
2020-08-17 11:00:00,58.08,58.08,58.05,58.05,12667.0,53.1631,53.1631,53.1357,53.1357,12667.0
2020-08-17 11:05:00,58.05,58.07,58.05,58.07,21427.0,53.1357,53.154,53.1357,53.154,21427.0
2020-08-17 11:10:00,58.07,58.08,58.06,58.08,41513.0,53.154,53.1631,53.1448,53.1631,41513.0
2020-08-17 11:15:00,58.08,58.11,58.08,58.1,52700.0,53.1631,53.1906,53.1631,53.1814,52700.0
2020-08-17 11:20:00,58.1,58.11,58.09,58.1,7629.0,53.1814,53.1906,53.1723,53.1814,7629.0
2020-08-17 11:25:00,58.11,58.13,58.1,58.12,11645.0,53.1906,53.2089,53.1814,53.1997,11645.0
2020-08-17 11:30:00,58.12,58.13,58.09,58.09,73980.0,53.1997,53.2089,53.1723,53.1723,73980.0
2020-08-17 11:35:00,58.09,58.12,58.08,58.1,8040.0,53.1723,53.1997,53.1631,53.1814,8040.0
2020-08-17 11:40:00,58.1,58.11,58.09,58.09,27305.0,53.1814,53.1906,53.1723,53.1723,27305.0
2020-08-17 11:45:00,58.09,58.09,58.07,58.08,9181.0,53.1723,53.1723,53.154,53.1631,9181.0
2020-08-17 11:50:00,58.08,58.08,58.06,58.08,18742.0,53.1631,53.1631,53.1448,53.1631,18742.0
2020-08-17 11:55:00,58.08,58.11,58.08,58.09,11860.0,53.1631,53.1906,53.1631,53.1723,11860.0
2020-08-17 12:00:00,58.09,58.1,58.06,58.06,13974.0,53.1723,53.1814,53.1448,53.1448,13974.0
2020-08-17 12:05:00,58.06,58.06,58.05,58.05,3472.0,53.1448,53.1448,53.1357,53.1357,3472.0
2020-08-17 12:10:00,58.05,58.06,58.03,58.04,4700.0,53.1357,53.1448,53.1174,53.1265,4700.0
2020-08-17 12:15:00,58.05,58.05,58.02,58.03,55375.0,53.1357,53.1357,53.1082,53.1174,55375.0
2020-08-17 12:20:00,58.03,58.04,58.02,58.04,67619.0,53.1174,53.1265,53.1082,53.1265,67619.0
2020-08-17 12:25:00,58.04,58.05,58.0,58.0,8830.0,53.1265,53.1357,53.0899,53.0899,8830.0
2020-08-17 12:30:00,58.01,58.01,58.0,58.01,10901.0,53.0991,53.0991,53.0899,53.0991,10901.0
2020-08-17 12:35:00,58.01,58.03,58.0,58.03,8318.0,53.0991,53.1174,53.0899,53.1174,8318.0
2020-08-17 12:40:00,58.03,58.04,58.02,58.03,3353.0,53.1174,53.1265,53.1082,53.1174,3353.0
2020-08-17 12:45:00,58.03,58.04,58.03,58.04,2307.0,53.1174,53.1265,53.1174,53.1265,2307.0
2020-08-17 12:50:00,58.04,58.05,58.02,58.02,22643.0,53.1265,53.1357,53.1082,53.1082,22643.0
2020-08-17 12:55:00,58.02,58.03,58.01,58.03,39311.0,53.1082,53.1174,53.0991,53.1174,39311.0
2020-08-17 13:00:00,58.03,58.05,58.02,58.03,9284.0,53.1174,53.1357,53.1082,53.1174,9284.0
2020-08-17 13:05:00,58.03,58.03,58.02,58.02,4444.0,53.1174,53.1174,53.1082,53.1082,4444.0
2020-08-17 13:10:00,58.02,58.03,58.02,58.03,1862.0,53.1082,53.1174,53.1082,53.1174,1862.0
2020-08-17 13:15:00,58.03,58.04,58.02,58.03,41850.0,53.1174,53.1265,53.1082,53.1174,41850.0
2020-08-17 13:20:00,58.02,58.02,58.01,58.02,10049.0,53.1082,53.1082,53.0991,53.1082,10049.0
2020-08-17 13:25:00,58.01,58.03,58.01,58.03,33960.0,53.0991,53.1174,53.0991,53.1174,33960.0
2020-08-17 13:30:00,58.03,58.04,58.02,58.04,8864.0,53.1174,53.1265,53.1082,53.1265,8864.0
2020-08-17 13:35:00,58.04,58.04,58.0,58.0,64937.0,53.1265,53.1265,53.0899,53.0899,64937.0
2020-08-17 13:40:00,58.0,58.03,58.0,58.03,24431.0,53.0899,53.1174,53.0899,53.1174,24431.0
2020-08-17 13:45:00,58.03,58.03,58.01,58.01,8224.0,53.1174,53.1174,53.0991,53.0991,8224.0
2020-08-17 13:50:00,58.01,58.02,58.0,58.01,23575.0,53.0991,53.1082,53.0899,53.0991,23575.0
2020-08-17 13:55:00,58.0,58.02,57.99,58.02,6357.0,53.0899,53.1082,53.0808,53.1082,6357.0
2020-08-17 14:00:00,58.01,58.03,58.0,58.01,63096.0,53.0991,53.1174,53.0899,53.0991,63096.0
2020-08-17 14:05:00,58.02,58.03,58.0,58.03,23102.0,53.1082,53.1174,53.0899,53.1174,23102.0
2020-08-17 14:10:00,58.03,58.04,58.02,58.04,12672.0,53.1174,53.1265,53.1082,53.1265,12672.0
2020-08-17 14:15:00,58.04,58.06,58.04,58.05,256706.0,53.1265,53.1448,53.1265,53.1357,256706.0
2020-08-17 14:20:00,58.05,58.07,58.05,58.07,16729.0,53.1357,53.154,53.1357,53.154,16729.0
2020-08-17 14:25:00,58.07,58.07,58.05,58.05,20498.0,53.154,53.154,53.1357,53.1357,20498.0
2020-08-17 14:30:00,58.05,58.06,58.03,58.04,87387.0,53.1357,53.1448,53.1174,53.1265,87387.0
2020-08-17 14:35:00,58.04,58.05,58.03,58.05,11950.0,53.1265,53.1357,53.1174,53.1357,11950.0
2020-08-17 14:40:00,58.05,58.07,58.04,58.05,13287.0,53.1357,53.154,53.1265,53.1357,13287.0
2020-08-17 14:45:00,58.05,58.06,58.03,58.04,14724.0,53.1357,53.1448,53.1174,53.1265,14724.0
2020-08-17 14:50:00,58.04,58.05,58.03,58.03,8269.0,53.1265,53.1357,53.1174,53.1174,8269.0
2020-08-17 14:55:00,58.04,58.06,58.03,58.04,12061.0,53.1265,53.1448,53.1174,53.1265,12061.0
2020-08-17 15:00:00,58.03,58.05,58.02,58.02,21916.0,53.1174,53.1357,53.1082,53.1082,21916.0
2020-08-17 15:05:00,58.02,58.03,58.0,58.01,55400.0,53.1082,53.1174,53.0899,53.0991,55400.0
2020-08-17 15:10:00,58.01,58.02,58.0,58.02,28051.0,53.0991,53.1082,53.0899,53.1082,28051.0
2020-08-17 15:15:00,58.02,58.04,58.01,58.03,41312.0,53.1082,53.1265,53.0991,53.1174,41312.0
2020-08-17 15:20:00,58.03,58.04,58.02,58.03,47479.0,53.1174,53.1265,53.1082,53.1174,47479.0
2020-08-17 15:25:00,58.03,58.05,58.02,58.05,20041.0,53.1174,53.1357,53.1082,53.1357,20041.0
2020-08-17 15:30:00,58.05,58.06,58.04,58.05,12086.0,53.1357,53.1448,53.1265,53.1357,12086.0
2020-08-17 15:35:00,58.05,58.06,58.04,58.05,13254.0,53.1357,53.1448,53.1265,53.1357,13254.0
2020-08-17 15:40:00,58.05,58.07,58.05,58.06,9746.0,53.1357,53.154,53.1357,53.1448,9746.0
2020-08-17 15:45:00,58.07,58.08,58.05,58.08,46921.0,53.154,53.1631,53.1357,53.1631,46921.0
2020-08-17 15:50:00,58.08,58.09,58.07,58.08,87266.0,53.1631,53.1723,53.154,53.1631,87266.0
2020-08-17 15:55:00,58.08,58.09,58.06,58.08,102846.0,53.1631,53.1723,53.1448,53.1631,102846.0
2020-08-18 09:30:00,58.24,58.29,58.21,58.26,72854.0,53.3096,53.3554,53.2821,53.3279,72854.0
2020-08-18 09:35:00,58.25,58.29,58.24,58.26,15803.0,53.3187,53.3554,53.3096,53.3279,15803.0
2020-08-18 09:40:00,58.26,58.29,58.23,58.28,32709.0,53.3279,53.3554,53.3004,53.3462,32709.0
2020-08-18 09:45:00,58.27,58.33,58.27,58.32,131718.0,53.337,53.392,53.337,53.3828,131718.0
2020-08-18 09:50:00,58.3,58.31,58.25,58.25,136695.0,53.3645,53.3737,53.3187,53.3187,136695.0
2020-08-18 09:55:00,58.25,58.28,58.24,58.28,125395.0,53.3187,53.3462,53.3096,53.3462,125395.0
2020-08-18 10:00:00,58.28,58.3,58.26,58.29,137938.0,53.3462,53.3645,53.3279,53.3554,137938.0
2020-08-18 10:05:00,58.29,58.3,58.14,58.15,80491.0,53.3554,53.3645,53.2181,53.2272,80491.0
2020-08-18 10:10:00,58.15,58.2,58.14,58.2,24653.0,53.2272,53.273,53.2181,53.273,24653.0
2020-08-18 10:15:00,58.2,58.24,58.19,58.2,100228.0,53.273,53.3096,53.2638,53.273,100228.0
2020-08-18 10:20:00,58.2,58.2,58.11,58.12,84537.0,53.273,53.273,53.1906,53.1997,84537.0
2020-08-18 10:25:00,58.11,58.13,58.04,58.07,154107.0,53.1906,53.2089,53.1265,53.154,154107.0
2020-08-18 10:30:00,58.06,58.16,58.03,58.16,138507.0,53.1448,53.2364,53.1174,53.2364,138507.0
2020-08-18 10:35:00,58.16,58.19,58.14,58.19,122068.0,53.2364,53.2638,53.2181,53.2638,122068.0
2020-08-18 10:40:00,58.19,58.21,58.15,58.17,174912.0,53.2638,53.2821,53.2272,53.2455,174912.0
2020-08-18 10:45:00,58.18,58.2,58.14,58.19,132596.0,53.2547,53.273,53.2181,53.2638,132596.0
2020-08-18 10:50:00,58.19,58.2,58.15,58.16,69908.0,53.2638,53.273,53.2272,53.2364,69908.0
2020-08-18 10:55:00,58.15,58.19,58.12,58.18,151787.0,53.2272,53.2638,53.1997,53.2547,151787.0
2020-08-18 11:00:00,58.18,58.19,58.15,58.16,103833.0,53.2547,53.2638,53.2272,53.2364,103833.0
2020-08-18 11:05:00,58.16,58.19,58.15,58.18,95394.0,53.2364,53.2638,53.2272,53.2547,95394.0
2020-08-18 11:10:00,58.19,58.19,58.17,58.18,107712.0,53.2638,53.2638,53.2455,53.2547,107712.0
2020-08-18 11:15:00,58.19,58.19,58.15,58.15,145676.0,53.2638,53.2638,53.2272,53.2272,145676.0
2020-08-18 11:20:00,58.16,58.17,58.15,58.17,102707.0,53.2364,53.2455,53.2272,53.2455,102707.0
2020-08-18 11:25:00,58.17,58.19,58.15,58.17,92690.0,53.2455,53.2638,53.2272,53.2455,92690.0
2020-08-18 11:30:00,58.17,58.2,58.17,58.19,81821.0,53.2455,53.273,53.2455,53.2638,81821.0
2020-08-18 11:35:00,58.18,58.2,58.18,58.2,108914.0,53.2547,53.273,53.2547,53.273,108914.0
2020-08-18 11:40:00,58.2,58.25,58.2,58.24,124500.0,53.273,53.3187,53.273,53.3096,124500.0
2020-08-18 11:45:00,58.24,58.24,58.18,58.21,119880.0,53.3096,53.3096,53.2547,53.2821,119880.0
2020-08-18 11:50:00,58.21,58.28,58.21,58.28,89855.0,53.2821,53.3462,53.2821,53.3462,89855.0
2020-08-18 11:55:00,58.28,58.29,58.25,58.26,60259.0,53.3462,53.3554,53.3187,53.3279,60259.0
2020-08-18 12:00:00,58.25,58.26,58.24,58.24,113003.0,53.3187,53.3279,53.3096,53.3096,113003.0
2020-08-18 12:05:00,58.25,58.3,58.24,58.29,9901.0,53.3187,53.3645,53.3096,53.3554,9901.0
2020-08-18 12:10:00,58.3,58.32,58.29,58.3,12181.0,53.3645,53.3828,53.3554,53.3645,12181.0
2020-08-18 12:15:00,58.3,58.31,58.28,58.3,27030.0,53.3645,53.3737,53.3462,53.3645,27030.0
2020-08-18 12:20:00,58.29,58.3,58.27,58.27,10915.0,53.3554,53.3645,53.337,53.337,10915.0
2020-08-18 12:25:00,58.27,58.31,58.27,58.3,16500.0,53.337,53.3737,53.337,53.3645,16500.0
2020-08-18 12:30:00,58.3,58.34,58.3,58.32,12480.0,53.3645,53.4011,53.3645,53.3828,12480.0
2020-08-18 12:35:00,58.33,58.35,58.32,58.35,6449.0,53.392,53.4103,53.3828,53.4103,6449.0
2020-08-18 12:40:00,58.36,58.37,58.35,58.36,5100.0,53.4194,53.4286,53.4103,53.4194,5100.0
2020-08-18 12:45:00,58.36,58.38,58.35,58.37,5076.0,53.4194,53.4377,53.4103,53.4286,5076.0
2020-08-18 12:50:00,58.36,58.37,58.36,58.37,4239.0,53.4194,53.4286,53.4194,53.4286,4239.0
2020-08-18 12:55:00,58.37,58.39,58.36,58.39,9196.0,53.4286,53.4469,53.4194,53.4469,9196.0
2020-08-18 13:00:00,58.38,58.38,58.35,58.35,12491.0,53.4377,53.4377,53.4103,53.4103,12491.0
2020-08-18 13:05:00,58.36,58.37,58.35,58.37,2100.0,53.4194,53.4286,53.4103,53.4286,2100.0
2020-08-18 13:10:00,58.37,58.37,58.35,58.36,3188.0,53.4286,53.4286,53.4103,53.4194,3188.0
2020-08-18 13:15:00,58.35,58.35,58.34,58.35,2500.0,53.4103,53.4103,53.4011,53.4103,2500.0
2020-08-18 13:20:00,58.35,58.35,58.31,58.31,5085.0,53.4103,53.4103,53.3737,53.3737,5085.0
2020-08-18 13:25:00,58.32,58.34,58.31,58.33,9822.0,53.3828,53.4011,53.3737,53.392,9822.0
2020-08-18 13:30:00,58.33,58.35,58.33,58.35,5613.0,53.392,53.4103,53.392,53.4103,5613.0
2020-08-18 13:35:00,58.35,58.38,58.35,58.38,15544.0,53.4103,53.4377,53.4103,53.4377,15544.0
2020-08-18 13:40:00,58.38,58.38,58.36,58.36,25186.0,53.4377,53.4377,53.4194,53.4194,25186.0
2020-08-18 13:45:00,58.36,58.37,58.35,58.37,7227.0,53.4194,53.4286,53.4103,53.4286,7227.0
2020-08-18 13:50:00,58.37,58.38,58.36,58.37,7901.0,53.4286,53.4377,53.4194,53.4286,7901.0
2020-08-18 13:55:00,58.38,58.38,58.36,58.37,9053.0,53.4377,53.4377,53.4194,53.4286,9053.0
2020-08-18 14:00:00,58.36,58.37,58.34,58.34,3019.0,53.4194,53.4286,53.4011,53.4011,3019.0
2020-08-18 14:05:00,58.34,58.36,58.33,58.35,24355.0,53.4011,53.4194,53.392,53.4103,24355.0
2020-08-18 14:10:00,58.36,58.36,58.33,58.34,5297.0,53.4194,53.4194,53.392,53.4011,5297.0
2020-08-18 14:15:00,58.33,58.35,58.33,58.35,4211.0,53.392,53.4103,53.392,53.4103,4211.0
2020-08-18 14:20:00,58.35,58.37,58.34,58.37,5162.0,53.4103,53.4286,53.4011,53.4286,5162.0
2020-08-18 14:25:00,58.37,58.37,58.35,58.36,8949.0,53.4286,53.4286,53.4103,53.4194,8949.0
2020-08-18 14:30:00,58.36,58.37,58.35,58.36,9566.0,53.4194,53.4286,53.4103,53.4194,9566.0
2020-08-18 14:35:00,58.35,58.36,58.34,58.34,19641.0,53.4103,53.4194,53.4011,53.4011,19641.0
2020-08-18 14:40:00,58.34,58.35,58.33,58.35,8548.0,53.4011,53.4103,53.392,53.4103,8548.0
2020-08-18 14:45:00,58.35,58.35,58.33,58.35,13057.0,53.4103,53.4103,53.392,53.4103,13057.0
2020-08-18 14:50:00,58.35,58.35,58.33,58.35,7171.0,53.4103,53.4103,53.392,53.4103,7171.0
2020-08-18 14:55:00,58.35,58.35,58.34,58.35,4308.0,53.4103,53.4103,53.4011,53.4103,4308.0
2020-08-18 15:00:00,58.34,58.34,58.31,58.32,15120.0,53.4011,53.4011,53.3737,53.3828,15120.0
2020-08-18 15:05:00,58.32,58.35,58.31,58.32,14819.0,53.3828,53.4103,53.3737,53.3828,14819.0
2020-08-18 15:10:00,58.32,58.37,58.31,58.37,18193.0,53.3828,53.4286,53.3737,53.4286,18193.0
2020-08-18 15:15:00,58.37,58.37,58.32,58.35,15570.0,53.4286,53.4286,53.3828,53.4103,15570.0
2020-08-18 15:20:00,58.35,58.39,58.34,58.36,32940.0,53.4103,53.4469,53.4011,53.4194,32940.0
2020-08-18 15:25:00,58.36,58.38,58.34,58.38,48215.0,53.4194,53.4377,53.4011,53.4377,48215.0
2020-08-18 15:30:00,58.38,58.39,58.36,58.39,61687.0,53.4377,53.4469,53.4194,53.4469,61687.0
2020-08-18 15:35:00,58.39,58.39,58.32,58.34,197096.0,53.4469,53.4469,53.3828,53.4011,197096.0
2020-08-18 15:40:00,58.34,58.36,58.33,58.35,81812.0,53.4011,53.4194,53.392,53.4103,81812.0
2020-08-18 15:45:00,58.35,58.36,58.34,58.36,36713.0,53.4103,53.4194,53.4011,53.4194,36713.0
2020-08-18 15:50:00,58.35,58.35,58.32,58.33,184404.0,53.4103,53.4103,53.3828,53.392,184404.0
2020-08-18 15:55:00,58.33,58.33,58.27,58.28,429319.0,53.392,53.392,53.337,53.3462,429319.0
2020-08-19 09:30:00,58.38,58.39,58.35,58.39,24395.0,53.4377,53.4469,53.4103,53.4469,24395.0
2020-08-19 09:35:00,58.38,58.43,58.38,58.43,4809.0,53.4377,53.4835,53.4377,53.4835,4809.0
2020-08-19 09:40:00,58.43,58.43,58.39,58.42,38284.0,53.4835,53.4835,53.4469,53.4743,38284.0
2020-08-19 09:45:00,58.42,58.42,58.37,58.37,28583.0,53.4743,53.4743,53.4286,53.4286,28583.0
2020-08-19 09:50:00,58.37,58.4,58.36,58.37,100764.0,53.4286,53.456,53.4194,53.4286,100764.0
2020-08-19 09:55:00,58.37,58.38,58.34,58.37,32410.0,53.4286,53.4377,53.4011,53.4286,32410.0
2020-08-19 10:00:00,58.37,58.39,58.37,58.38,67726.0,53.4286,53.4469,53.4286,53.4377,67726.0
2020-08-19 10:05:00,58.37,58.37,58.32,58.33,114246.0,53.4286,53.4286,53.3828,53.392,114246.0
2020-08-19 10:10:00,58.33,58.36,58.32,58.36,20739.0,53.392,53.4194,53.3828,53.4194,20739.0
2020-08-19 10:15:00,58.36,58.37,58.34,58.35,51022.0,53.4194,53.4286,53.4011,53.4103,51022.0
2020-08-19 10:20:00,58.35,58.35,58.31,58.33,56821.0,53.4103,53.4103,53.3737,53.392,56821.0
2020-08-19 10:25:00,58.32,58.32,58.3,58.32,34539.0,53.3828,53.3828,53.3645,53.3828,34539.0
2020-08-19 10:30:00,58.32,58.33,58.31,58.32,78429.0,53.3828,53.392,53.3737,53.3828,78429.0
2020-08-19 10:35:00,58.32,58.32,58.25,58.27,135009.0,53.3828,53.3828,53.3187,53.337,135009.0
2020-08-19 10:40:00,58.27,58.28,58.24,58.27,142699.0,53.337,53.3462,53.3096,53.337,142699.0
2020-08-19 10:45:00,58.27,58.28,58.26,58.27,16753.0,53.337,53.3462,53.3279,53.337,16753.0
2020-08-19 10:50:00,58.28,58.31,58.27,58.31,70177.0,53.3462,53.3737,53.337,53.3737,70177.0
2020-08-19 10:55:00,58.31,58.32,58.28,58.31,52633.0,53.3737,53.3828,53.3462,53.3737,52633.0
2020-08-19 11:00:00,58.31,58.33,58.26,58.27,77854.0,53.3737,53.392,53.3279,53.337,77854.0
2020-08-19 11:05:00,58.27,58.28,58.26,58.26,62428.0,53.337,53.3462,53.3279,53.3279,62428.0
2020-08-19 11:10:00,58.27,58.29,58.24,58.25,45177.0,53.337,53.3554,53.3096,53.3187,45177.0
2020-08-19 11:15:00,58.25,58.26,58.23,58.25,46213.0,53.3187,53.3279,53.3004,53.3187,46213.0
2020-08-19 11:20:00,58.25,58.29,58.24,58.29,17395.0,53.3187,53.3554,53.3096,53.3554,17395.0
2020-08-19 11:25:00,58.29,58.33,58.28,58.32,19660.0,53.3554,53.392,53.3462,53.3828,19660.0
2020-08-19 11:30:00,58.32,58.37,58.31,58.37,38329.0,53.3828,53.4286,53.3737,53.4286,38329.0
2020-08-19 11:35:00,58.37,58.4,58.36,58.39,16540.0,53.4286,53.456,53.4194,53.4469,16540.0
2020-08-19 11:40:00,58.39,58.4,58.38,58.39,15514.0,53.4469,53.456,53.4377,53.4469,15514.0
2020-08-19 11:45:00,58.4,58.41,58.38,58.41,30992.0,53.456,53.4652,53.4377,53.4652,30992.0
2020-08-19 11:50:00,58.41,58.41,58.37,58.39,31667.0,53.4652,53.4652,53.4286,53.4469,31667.0
2020-08-19 11:55:00,58.39,58.4,58.36,58.37,17862.0,53.4469,53.456,53.4194,53.4286,17862.0
2020-08-19 12:00:00,58.38,58.38,58.35,58.36,12793.0,53.4377,53.4377,53.4103,53.4194,12793.0
2020-08-19 12:05:00,58.36,58.36,58.31,58.33,22366.0,53.4194,53.4194,53.3737,53.392,22366.0
2020-08-19 12:10:00,58.33,58.35,58.32,58.33,11075.0,53.392,53.4103,53.3828,53.392,11075.0
2020-08-19 12:15:00,58.33,58.35,58.31,58.32,43080.0,53.392,53.4103,53.3737,53.3828,43080.0
2020-08-19 12:20:00,58.32,58.34,58.31,58.33,12824.0,53.3828,53.4011,53.3737,53.392,12824.0
2020-08-19 12:25:00,58.34,58.34,58.32,58.34,2600.0,53.4011,53.4011,53.3828,53.4011,2600.0
2020-08-19 12:30:00,58.34,58.34,58.32,58.33,6500.0,53.4011,53.4011,53.3828,53.392,6500.0
2020-08-19 12:35:00,58.33,58.33,58.32,58.32,1984.0,53.392,53.392,53.3828,53.3828,1984.0
2020-08-19 12:40:00,58.33,58.33,58.31,58.31,4500.0,53.392,53.392,53.3737,53.3737,4500.0
2020-08-19 12:45:00,58.3,58.31,58.28,58.3,6572.0,53.3645,53.3737,53.3462,53.3645,6572.0
2020-08-19 12:50:00,58.3,58.3,58.27,58.27,14065.0,53.3645,53.3645,53.337,53.337,14065.0
2020-08-19 12:55:00,58.26,58.27,58.24,58.25,27050.0,53.3279,53.337,53.3096,53.3187,27050.0
2020-08-19 13:00:00,58.25,58.26,58.23,58.24,26482.0,53.3187,53.3279,53.3004,53.3096,26482.0
2020-08-19 13:05:00,58.23,58.24,58.23,58.23,2355.0,53.3004,53.3096,53.3004,53.3004,2355.0
2020-08-19 13:10:00,58.23,58.24,58.22,58.24,28346.0,53.3004,53.3096,53.2913,53.3096,28346.0
2020-08-19 13:15:00,58.24,58.25,58.23,58.24,9017.0,53.3096,53.3187,53.3004,53.3096,9017.0
2020-08-19 13:20:00,58.25,58.25,58.21,58.23,41160.0,53.3187,53.3187,53.2821,53.3004,41160.0
2020-08-19 13:25:00,58.24,58.25,58.23,58.24,16898.0,53.3096,53.3187,53.3004,53.3096,16898.0
2020-08-19 13:30:00,58.24,58.26,58.24,58.25,14572.0,53.3096,53.3279,53.3096,53.3187,14572.0
2020-08-19 13:35:00,58.25,58.26,58.24,58.26,4056.0,53.3187,53.3279,53.3096,53.3279,4056.0
2020-08-19 13:40:00,58.26,58.28,58.25,58.28,6639.0,53.3279,53.3462,53.3187,53.3462,6639.0
2020-08-19 13:45:00,58.28,58.3,58.27,58.3,10061.0,53.3462,53.3645,53.337,53.3645,10061.0
2020-08-19 13:50:00,58.3,58.3,58.27,58.28,16406.0,53.3645,53.3645,53.337,53.3462,16406.0
2020-08-19 13:55:00,58.27,58.27,58.23,58.23,20665.0,53.337,53.337,53.3004,53.3004,20665.0
2020-08-19 14:00:00,58.23,58.29,58.23,58.28,18500.0,53.3004,53.3554,53.3004,53.3462,18500.0
2020-08-19 14:05:00,58.28,58.28,58.11,58.15,135084.0,53.3462,53.3462,53.1906,53.2272,135084.0
2020-08-19 14:10:00,58.16,58.16,58.05,58.05,379446.0,53.2364,53.2364,53.1357,53.1357,379446.0
2020-08-19 14:15:00,58.05,58.07,58.03,58.04,36820.0,53.1357,53.154,53.1174,53.1265,36820.0
2020-08-19 14:20:00,58.04,58.11,58.01,58.1,77183.0,53.1265,53.1906,53.0991,53.1814,77183.0
2020-08-19 14:25:00,58.09,58.12,58.06,58.1,38380.0,53.1723,53.1997,53.1448,53.1814,38380.0
2020-08-19 14:30:00,58.1,58.13,58.07,58.12,66692.0,53.1814,53.2089,53.154,53.1997,66692.0
2020-08-19 14:35:00,58.12,58.12,58.04,58.06,29477.0,53.1997,53.1997,53.1265,53.1448,29477.0
2020-08-19 14:40:00,58.06,58.1,58.06,58.09,25066.0,53.1448,53.1814,53.1448,53.1723,25066.0
2020-08-19 14:45:00,58.09,58.15,58.09,58.13,41873.0,53.1723,53.2272,53.1723,53.2089,41873.0
2020-08-19 14:50:00,58.13,58.16,58.13,58.15,48380.0,53.2089,53.2364,53.2089,53.2272,48380.0
2020-08-19 14:55:00,58.16,58.19,58.15,58.17,15962.0,53.2364,53.2638,53.2272,53.2455,15962.0
2020-08-19 15:00:00,58.17,58.19,58.14,58.14,56126.0,53.2455,53.2638,53.2181,53.2181,56126.0
2020-08-19 15:05:00,58.14,58.17,58.14,58.16,24838.0,53.2181,53.2455,53.2181,53.2364,24838.0
2020-08-19 15:10:00,58.16,58.17,58.13,58.14,150469.0,53.2364,53.2455,53.2089,53.2181,150469.0
2020-08-19 15:15:00,58.14,58.16,58.12,58.13,22041.0,53.2181,53.2364,53.1997,53.2089,22041.0
2020-08-19 15:20:00,58.13,58.13,58.09,58.1,33643.0,53.2089,53.2089,53.1723,53.1814,33643.0
2020-08-19 15:25:00,58.1,58.13,58.09,58.11,27198.0,53.1814,53.2089,53.1723,53.1906,27198.0
2020-08-19 15:30:00,58.11,58.12,58.09,58.09,17532.0,53.1906,53.1997,53.1723,53.1723,17532.0
2020-08-19 15:35:00,58.1,58.1,58.04,58.05,42242.0,53.1814,53.1814,53.1265,53.1357,42242.0
2020-08-19 15:40:00,58.05,58.08,58.03,58.07,57176.0,53.1357,53.1631,53.1174,53.154,57176.0
2020-08-19 15:45:00,58.07,58.08,58.0,58.01,154864.0,53.154,53.1631,53.0899,53.0991,154864.0
2020-08-19 15:50:00,58.0,58.01,57.96,58.0,167652.0,53.0899,53.0991,53.0533,53.0899,167652.0
2020-08-19 15:55:00,57.99,58.01,57.98,57.98,277573.0,53.0808,53.0991,53.0716,53.0716,277573.0
2020-08-20 09:30:00,57.56,57.63,57.56,57.6,112279.0,52.6872,52.7512,52.6872,52.7238,112279.0
2020-08-20 09:35:00,57.61,57.64,57.59,57.6,94162.0,52.7329,52.7604,52.7146,52.7238,94162.0
2020-08-20 09:40:00,57.59,57.6,57.51,57.59,46655.0,52.7146,52.7238,52.6414,52.7146,46655.0
2020-08-20 09:45:00,57.59,57.63,57.58,57.6,18545.0,52.7146,52.7512,52.7055,52.7238,18545.0
2020-08-20 09:50:00,57.6,57.64,57.6,57.63,37864.0,52.7238,52.7604,52.7238,52.7512,37864.0
2020-08-20 09:55:00,57.63,57.64,57.6,57.6,45908.0,52.7512,52.7604,52.7238,52.7238,45908.0
2020-08-20 10:00:00,57.6,57.61,57.56,57.56,29280.0,52.7238,52.7329,52.6872,52.6872,29280.0
2020-08-20 10:05:00,57.56,57.61,57.56,57.61,40114.0,52.6872,52.7329,52.6872,52.7329,40114.0
2020-08-20 10:10:00,57.61,57.62,57.6,57.61,37213.0,52.7329,52.7421,52.7238,52.7329,37213.0
2020-08-20 10:15:00,57.62,57.66,57.61,57.64,95127.0,52.7421,52.7787,52.7329,52.7604,95127.0
2020-08-20 10:20:00,57.64,57.66,57.63,57.65,72503.0,52.7604,52.7787,52.7512,52.7695,72503.0
2020-08-20 10:25:00,57.65,57.69,57.62,57.63,51569.0,52.7695,52.8061,52.7421,52.7512,51569.0
2020-08-20 10:30:00,57.64,57.66,57.63,57.65,40076.0,52.7604,52.7787,52.7512,52.7695,40076.0
2020-08-20 10:35:00,57.65,57.66,57.63,57.63,10286.0,52.7695,52.7787,52.7512,52.7512,10286.0
2020-08-20 10:40:00,57.63,57.63,57.6,57.61,12015.0,52.7512,52.7512,52.7238,52.7329,12015.0
2020-08-20 10:45:00,57.61,57.67,57.59,57.67,18174.0,52.7329,52.7878,52.7146,52.7878,18174.0
2020-08-20 10:50:00,57.68,57.71,57.65,57.67,38294.0,52.797,52.8245,52.7695,52.7878,38294.0
2020-08-20 10:55:00,57.67,57.68,57.61,57.63,19173.0,52.7878,52.797,52.7329,52.7512,19173.0
2020-08-20 11:00:00,57.63,57.64,57.61,57.64,49641.0,52.7512,52.7604,52.7329,52.7604,49641.0
2020-08-20 11:05:00,57.64,57.64,57.57,57.58,20184.0,52.7604,52.7604,52.6963,52.7055,20184.0
2020-08-20 11:10:00,57.58,57.61,57.57,57.59,13766.0,52.7055,52.7329,52.6963,52.7146,13766.0
2020-08-20 11:15:00,57.59,57.62,57.58,57.6,20053.0,52.7146,52.7421,52.7055,52.7238,20053.0
2020-08-20 11:20:00,57.6,57.63,57.59,57.63,9344.0,52.7238,52.7512,52.7146,52.7512,9344.0
2020-08-20 11:25:00,57.63,57.67,57.62,57.66,45215.0,52.7512,52.7878,52.7421,52.7787,45215.0
2020-08-20 11:30:00,57.67,57.69,57.66,57.68,60346.0,52.7878,52.8061,52.7787,52.797,60346.0
2020-08-20 11:35:00,57.69,57.73,57.68,57.72,25910.0,52.8061,52.8428,52.797,52.8336,25910.0
2020-08-20 11:40:00,57.72,57.73,57.69,57.7,48576.0,52.8336,52.8428,52.8061,52.8153,48576.0
2020-08-20 11:45:00,57.7,57.72,57.69,57.71,15670.0,52.8153,52.8336,52.8061,52.8245,15670.0
2020-08-20 11:50:00,57.7,57.73,57.7,57.72,123393.0,52.8153,52.8428,52.8153,52.8336,123393.0
2020-08-20 11:55:00,57.72,57.75,57.71,57.73,15023.0,52.8336,52.8611,52.8245,52.8428,15023.0
2020-08-20 12:00:00,57.73,57.74,57.72,57.73,19029.0,52.8428,52.8519,52.8336,52.8428,19029.0
2020-08-20 12:05:00,57.74,57.75,57.73,57.74,13726.0,52.8519,52.8611,52.8428,52.8519,13726.0
2020-08-20 12:10:00,57.74,57.76,57.73,57.75,36837.0,52.8519,52.8702,52.8428,52.8611,36837.0
2020-08-20 12:15:00,57.75,57.77,57.71,57.73,38935.0,52.8611,52.8794,52.8245,52.8428,38935.0
2020-08-20 12:20:00,57.73,57.73,57.72,57.73,7728.0,52.8428,52.8428,52.8336,52.8428,7728.0
2020-08-20 12:25:00,57.73,57.74,57.72,57.73,7626.0,52.8428,52.8519,52.8336,52.8428,7626.0
2020-08-20 12:30:00,57.73,57.73,57.71,57.71,5776.0,52.8428,52.8428,52.8245,52.8245,5776.0
2020-08-20 12:35:00,57.72,57.72,57.7,57.72,9060.0,52.8336,52.8336,52.8153,52.8336,9060.0
2020-08-20 12:40:00,57.72,57.72,57.71,57.71,7145.0,52.8336,52.8336,52.8245,52.8245,7145.0
2020-08-20 12:45:00,57.71,57.73,57.7,57.71,26126.0,52.8245,52.8428,52.8153,52.8245,26126.0
2020-08-20 12:50:00,57.7,57.72,57.7,57.72,16674.0,52.8153,52.8336,52.8153,52.8336,16674.0
2020-08-20 12:55:00,57.72,57.72,57.67,57.68,40878.0,52.8336,52.8336,52.7878,52.797,40878.0
2020-08-20 13:00:00,57.68,57.72,57.67,57.71,22199.0,52.797,52.8336,52.7878,52.8245,22199.0
2020-08-20 13:05:00,57.7,57.7,57.66,57.67,35325.0,52.8153,52.8153,52.7787,52.7878,35325.0
2020-08-20 13:10:00,57.68,57.69,57.67,57.68,21812.0,52.797,52.8061,52.7878,52.797,21812.0
2020-08-20 13:15:00,57.68,57.69,57.67,57.69,19229.0,52.797,52.8061,52.7878,52.8061,19229.0
2020-08-20 13:20:00,57.69,57.7,57.68,57.69,45178.0,52.8061,52.8153,52.797,52.8061,45178.0
2020-08-20 13:25:00,57.69,57.7,57.68,57.69,38737.0,52.8061,52.8153,52.797,52.8061,38737.0
2020-08-20 13:30:00,57.69,57.7,57.68,57.7,31139.0,52.8061,52.8153,52.797,52.8153,31139.0
2020-08-20 13:35:00,57.7,57.72,57.69,57.71,15340.0,52.8153,52.8336,52.8061,52.8245,15340.0
2020-08-20 13:40:00,57.72,57.73,57.71,57.72,26895.0,52.8336,52.8428,52.8245,52.8336,26895.0
2020-08-20 13:45:00,57.72,57.73,57.69,57.71,40229.0,52.8336,52.8428,52.8061,52.8245,40229.0
2020-08-20 13:50:00,57.71,57.72,57.69,57.69,13207.0,52.8245,52.8336,52.8061,52.8061,13207.0
2020-08-20 13:55:00,57.69,57.7,57.68,57.68,5262.0,52.8061,52.8153,52.797,52.797,5262.0
2020-08-20 14:00:00,57.69,57.71,57.68,57.71,17013.0,52.8061,52.8245,52.797,52.8245,17013.0
2020-08-20 14:05:00,57.7,57.71,57.69,57.7,169926.0,52.8153,52.8245,52.8061,52.8153,169926.0
2020-08-20 14:10:00,57.71,57.73,57.7,57.73,19028.0,52.8245,52.8428,52.8153,52.8428,19028.0
2020-08-20 14:15:00,57.72,57.73,57.71,57.72,13594.0,52.8336,52.8428,52.8245,52.8336,13594.0
2020-08-20 14:20:00,57.73,57.76,57.72,57.75,17551.0,52.8428,52.8702,52.8336,52.8611,17551.0
2020-08-20 14:25:00,57.75,57.77,57.74,57.77,10259.0,52.8611,52.8794,52.8519,52.8794,10259.0
2020-08-20 14:30:00,57.78,57.78,57.75,57.76,10008.0,52.8885,52.8885,52.8611,52.8702,10008.0
2020-08-20 14:35:00,57.76,57.78,57.76,57.76,11614.0,52.8702,52.8885,52.8702,52.8702,11614.0
2020-08-20 14:40:00,57.76,57.77,57.74,57.75,34647.0,52.8702,52.8794,52.8519,52.8611,34647.0
2020-08-20 14:45:00,57.76,57.79,57.75,57.79,98295.0,52.8702,52.8977,52.8611,52.8977,98295.0
2020-08-20 14:50:00,57.79,57.8,57.77,57.79,89172.0,52.8977,52.9068,52.8794,52.8977,89172.0
2020-08-20 14:55:00,57.79,57.8,57.78,57.79,15347.0,52.8977,52.9068,52.8885,52.8977,15347.0
2020-08-20 15:00:00,57.78,57.84,57.77,57.83,58493.0,52.8885,52.9434,52.8794,52.9343,58493.0
2020-08-20 15:05:00,57.83,57.86,57.83,57.85,42579.0,52.9343,52.9618,52.9343,52.9526,42579.0
2020-08-20 15:10:00,57.85,57.86,57.82,57.83,67905.0,52.9526,52.9618,52.9251,52.9343,67905.0
2020-08-20 15:15:00,57.84,57.86,57.79,57.8,49444.0,52.9434,52.9618,52.8977,52.9068,49444.0
2020-08-20 15:20:00,57.8,57.8,57.76,57.77,18555.0,52.9068,52.9068,52.8702,52.8794,18555.0
2020-08-20 15:25:00,57.78,57.78,57.74,57.76,65275.0,52.8885,52.8885,52.8519,52.8702,65275.0
2020-08-20 15:30:00,57.77,57.77,57.75,57.76,36210.0,52.8794,52.8794,52.8611,52.8702,36210.0
2020-08-20 15:35:00,57.76,57.79,57.75,57.79,78130.0,52.8702,52.8977,52.8611,52.8977,78130.0
2020-08-20 15:40:00,57.78,57.85,57.78,57.84,31915.0,52.8885,52.9526,52.8885,52.9434,31915.0
2020-08-20 15:45:00,57.83,57.85,57.82,57.82,37477.0,52.9343,52.9526,52.9251,52.9251,37477.0
2020-08-20 15:50:00,57.81,57.83,57.77,57.78,133204.0,52.916,52.9343,52.8794,52.8885,133204.0
2020-08-20 15:55:00,57.78,57.81,57.76,57.77,215657.0,52.8885,52.916,52.8702,52.8794,215657.0
2020-08-21 09:30:00,57.43,57.47,57.41,57.45,35273.0,52.5682,52.6048,52.5499,52.5865,35273.0
2020-08-21 09:35:00,57.44,57.48,57.43,57.44,154009.0,52.5773,52.6139,52.5682,52.5773,154009.0
2020-08-21 09:40:00,57.44,57.49,57.42,57.44,12506.0,52.5773,52.6231,52.559,52.5773,12506.0
2020-08-21 09:45:00,57.45,57.49,57.41,57.46,74756.0,52.5865,52.6231,52.5499,52.5956,74756.0
2020-08-21 09:50:00,57.47,57.47,57.4,57.46,24248.0,52.6048,52.6048,52.5407,52.5956,24248.0
2020-08-21 09:55:00,57.45,57.46,57.43,57.45,19921.0,52.5865,52.5956,52.5682,52.5865,19921.0
2020-08-21 10:00:00,57.45,57.51,57.43,57.44,33574.0,52.5865,52.6414,52.5682,52.5773,33574.0
2020-08-21 10:05:00,57.42,57.47,57.4,57.45,37213.0,52.559,52.6048,52.5407,52.5865,37213.0
2020-08-21 10:10:00,57.45,57.46,57.4,57.42,57332.0,52.5865,52.5956,52.5407,52.559,57332.0
2020-08-21 10:15:00,57.43,57.46,57.42,57.44,12117.0,52.5682,52.5956,52.559,52.5773,12117.0
2020-08-21 10:20:00,57.43,57.46,57.42,57.46,27543.0,52.5682,52.5956,52.559,52.5956,27543.0
2020-08-21 10:25:00,57.46,57.48,57.44,57.47,51305.0,52.5956,52.6139,52.5773,52.6048,51305.0
2020-08-21 10:30:00,57.47,57.49,57.43,57.47,83163.0,52.6048,52.6231,52.5682,52.6048,83163.0
2020-08-21 10:35:00,57.47,57.51,57.45,57.48,146872.0,52.6048,52.6414,52.5865,52.6139,146872.0
2020-08-21 10:40:00,57.48,57.5,57.46,57.48,99675.0,52.6139,52.6322,52.5956,52.6139,99675.0
2020-08-21 10:45:00,57.48,57.52,57.46,57.49,48294.0,52.6139,52.6505,52.5956,52.6231,48294.0
2020-08-21 10:50:00,57.5,57.53,57.49,57.52,35277.0,52.6322,52.6597,52.6231,52.6505,35277.0
2020-08-21 10:55:00,57.52,57.53,57.46,57.48,133575.0,52.6505,52.6597,52.5956,52.6139,133575.0
2020-08-21 11:00:00,57.48,57.49,57.37,57.39,298703.0,52.6139,52.6231,52.5132,52.5315,298703.0
2020-08-21 11:05:00,57.4,57.42,57.38,57.4,48399.0,52.5407,52.559,52.5224,52.5407,48399.0
2020-08-21 11:10:00,57.4,57.44,57.37,57.39,47117.0,52.5407,52.5773,52.5132,52.5315,47117.0
2020-08-21 11:15:00,57.38,57.41,57.34,57.36,77348.0,52.5224,52.5499,52.4858,52.5041,77348.0
2020-08-21 11:20:00,57.36,57.44,57.36,57.44,10743.0,52.5041,52.5773,52.5041,52.5773,10743.0
2020-08-21 11:25:00,57.44,57.46,57.43,57.44,23353.0,52.5773,52.5956,52.5682,52.5773,23353.0
2020-08-21 11:30:00,57.44,57.46,57.4,57.41,13650.0,52.5773,52.5956,52.5407,52.5499,13650.0
2020-08-21 11:35:00,57.42,57.43,57.38,57.43,30045.0,52.559,52.5682,52.5224,52.5682,30045.0
2020-08-21 11:40:00,57.42,57.42,57.38,57.39,13319.0,52.559,52.559,52.5224,52.5315,13319.0
2020-08-21 11:45:00,57.39,57.41,57.38,57.4,16692.0,52.5315,52.5499,52.5224,52.5407,16692.0
2020-08-21 11:50:00,57.4,57.42,57.38,57.38,19464.0,52.5407,52.559,52.5224,52.5224,19464.0
2020-08-21 11:55:00,57.38,57.41,57.36,57.37,33934.0,52.5224,52.5499,52.5041,52.5132,33934.0
2020-08-21 12:00:00,57.36,57.4,57.34,57.38,58849.0,52.5041,52.5407,52.4858,52.5224,58849.0
2020-08-21 12:05:00,57.39,57.41,57.38,57.41,16493.0,52.5315,52.5499,52.5224,52.5499,16493.0
2020-08-21 12:10:00,57.41,57.42,57.39,57.42,111173.0,52.5499,52.559,52.5315,52.559,111173.0
2020-08-21 12:15:00,57.42,57.43,57.4,57.42,80778.0,52.559,52.5682,52.5407,52.559,80778.0
2020-08-21 12:20:00,57.43,57.43,57.41,57.42,38296.0,52.5682,52.5682,52.5499,52.559,38296.0
2020-08-21 12:25:00,57.41,57.41,57.39,57.4,62496.0,52.5499,52.5499,52.5315,52.5407,62496.0
2020-08-21 12:30:00,57.4,57.4,57.38,57.39,9760.0,52.5407,52.5407,52.5224,52.5315,9760.0
2020-08-21 12:35:00,57.39,57.39,57.37,57.38,36474.0,52.5315,52.5315,52.5132,52.5224,36474.0
2020-08-21 12:40:00,57.38,57.41,57.37,57.41,20263.0,52.5224,52.5499,52.5132,52.5499,20263.0
2020-08-21 12:45:00,57.4,57.42,57.4,57.42,9095.0,52.5407,52.559,52.5407,52.559,9095.0
2020-08-21 12:50:00,57.42,57.43,57.39,57.42,14709.0,52.559,52.5682,52.5315,52.559,14709.0
2020-08-21 12:55:00,57.43,57.43,57.41,57.42,4946.0,52.5682,52.5682,52.5499,52.559,4946.0
2020-08-21 13:00:00,57.42,57.43,57.39,57.42,5285.0,52.559,52.5682,52.5315,52.559,5285.0
2020-08-21 13:05:00,57.41,57.43,57.4,57.43,5696.0,52.5499,52.5682,52.5407,52.5682,5696.0
2020-08-21 13:10:00,57.42,57.43,57.4,57.43,8268.0,52.559,52.5682,52.5407,52.5682,8268.0
2020-08-21 13:15:00,57.43,57.43,57.41,57.41,4589.0,52.5682,52.5682,52.5499,52.5499,4589.0
2020-08-21 13:20:00,57.41,57.41,57.39,57.4,5878.0,52.5499,52.5499,52.5315,52.5407,5878.0
2020-08-21 13:25:00,57.39,57.4,57.39,57.4,900.0,52.5315,52.5407,52.5315,52.5407,900.0
2020-08-21 13:30:00,57.4,57.42,57.39,57.42,4838.0,52.5407,52.559,52.5315,52.559,4838.0
2020-08-21 13:35:00,57.42,57.44,57.42,57.44,1200.0,52.559,52.5773,52.559,52.5773,1200.0
2020-08-21 13:40:00,57.44,57.46,57.44,57.45,5499.0,52.5773,52.5956,52.5773,52.5865,5499.0
2020-08-21 13:45:00,57.44,57.46,57.44,57.44,7284.0,52.5773,52.5956,52.5773,52.5773,7284.0
2020-08-21 13:50:00,57.45,57.47,57.44,57.47,4980.0,52.5865,52.6048,52.5773,52.6048,4980.0
2020-08-21 13:55:00,57.47,57.5,57.45,57.5,14475.0,52.6048,52.6322,52.5865,52.6322,14475.0
2020-08-21 14:00:00,57.5,57.51,57.48,57.5,5000.0,52.6322,52.6414,52.6139,52.6322,5000.0
2020-08-21 14:05:00,57.5,57.51,57.49,57.5,36997.0,52.6322,52.6414,52.6231,52.6322,36997.0
2020-08-21 14:10:00,57.5,57.52,57.49,57.52,24061.0,52.6322,52.6505,52.6231,52.6505,24061.0
2020-08-21 14:15:00,57.52,57.54,57.52,57.53,12359.0,52.6505,52.6688,52.6505,52.6597,12359.0
2020-08-21 14:20:00,57.53,57.53,57.52,57.53,14148.0,52.6597,52.6597,52.6505,52.6597,14148.0
2020-08-21 14:25:00,57.53,57.53,57.52,57.53,5286.0,52.6597,52.6597,52.6505,52.6597,5286.0
2020-08-21 14:30:00,57.54,57.56,57.53,57.55,13673.0,52.6688,52.6872,52.6597,52.678,13673.0
2020-08-21 14:35:00,57.55,57.56,57.55,57.55,6704.0,52.678,52.6872,52.678,52.678,6704.0
2020-08-21 14:40:00,57.55,57.55,57.54,57.55,2610.0,52.678,52.678,52.6688,52.678,2610.0
2020-08-21 14:45:00,57.55,57.57,57.54,57.55,29570.0,52.678,52.6963,52.6688,52.678,29570.0
2020-08-21 14:50:00,57.56,57.57,57.55,57.57,8223.0,52.6872,52.6963,52.678,52.6963,8223.0
2020-08-21 14:55:00,57.58,57.6,57.58,57.6,9504.0,52.7055,52.7238,52.7055,52.7238,9504.0
2020-08-21 15:00:00,57.6,57.63,57.59,57.6,14085.0,52.7238,52.7512,52.7146,52.7238,14085.0
2020-08-21 15:05:00,57.61,57.62,57.6,57.62,4500.0,52.7329,52.7421,52.7238,52.7421,4500.0
2020-08-21 15:10:00,57.62,57.62,57.6,57.61,6611.0,52.7421,52.7421,52.7238,52.7329,6611.0
2020-08-21 15:15:00,57.6,57.6,57.58,57.59,6169.0,52.7238,52.7238,52.7055,52.7146,6169.0
2020-08-21 15:20:00,57.59,57.6,57.58,57.59,44969.0,52.7146,52.7238,52.7055,52.7146,44969.0
2020-08-21 15:25:00,57.59,57.6,57.55,57.56,43225.0,52.7146,52.7238,52.678,52.6872,43225.0
2020-08-21 15:30:00,57.57,57.57,57.55,57.57,62561.0,52.6963,52.6963,52.678,52.6963,62561.0
2020-08-21 15:35:00,57.57,57.58,57.55,57.55,14845.0,52.6963,52.7055,52.678,52.678,14845.0
2020-08-21 15:40:00,57.55,57.57,57.54,57.55,99221.0,52.678,52.6963,52.6688,52.678,99221.0
2020-08-21 15:45:00,57.55,57.56,57.53,57.55,88083.0,52.678,52.6872,52.6597,52.678,88083.0
2020-08-21 15:50:00,57.54,57.62,57.54,57.61,251271.0,52.6688,52.7421,52.6688,52.7329,251271.0
2020-08-21 15:55:00,57.61,57.65,57.6,57.62,583800.0,52.7329,52.7695,52.7238,52.7421,583800.0
2020-08-24 09:30:00,58.23,58.23,58.13,58.15,48978.0,53.3004,53.3004,53.2089,53.2272,48978.0
2020-08-24 09:35:00,58.14,58.16,58.14,58.16,22983.0,53.2181,53.2364,53.2181,53.2364,22983.0
2020-08-24 09:40:00,58.16,58.17,58.1,58.11,173833.0,53.2364,53.2455,53.1814,53.1906,173833.0
2020-08-24 09:45:00,58.11,58.14,58.1,58.12,50534.0,53.1906,53.2181,53.1814,53.1997,50534.0
2020-08-24 09:50:00,58.13,58.13,58.06,58.07,53946.0,53.2089,53.2089,53.1448,53.154,53946.0
2020-08-24 09:55:00,58.07,58.08,58.05,58.06,33865.0,53.154,53.1631,53.1357,53.1448,33865.0
2020-08-24 10:00:00,58.07,58.08,58.04,58.08,23647.0,53.154,53.1631,53.1265,53.1631,23647.0
2020-08-24 10:05:00,58.09,58.1,58.07,58.1,21785.0,53.1723,53.1814,53.154,53.1814,21785.0
2020-08-24 10:10:00,58.1,58.12,58.07,58.1,16191.0,53.1814,53.1997,53.154,53.1814,16191.0
2020-08-24 10:15:00,58.11,58.15,58.1,58.15,13514.0,53.1906,53.2272,53.1814,53.2272,13514.0
2020-08-24 10:20:00,58.15,58.15,58.11,58.13,81178.0,53.2272,53.2272,53.1906,53.2089,81178.0
2020-08-24 10:25:00,58.13,58.13,58.09,58.09,95032.0,53.2089,53.2089,53.1723,53.1723,95032.0
2020-08-24 10:30:00,58.09,58.13,58.09,58.13,41571.0,53.1723,53.2089,53.1723,53.2089,41571.0
2020-08-24 10:35:00,58.11,58.15,58.09,58.15,77042.0,53.1906,53.2272,53.1723,53.2272,77042.0
2020-08-24 10:40:00,58.16,58.17,58.15,58.16,66738.0,53.2364,53.2455,53.2272,53.2364,66738.0
2020-08-24 10:45:00,58.17,58.17,58.11,58.14,22582.0,53.2455,53.2455,53.1906,53.2181,22582.0
2020-08-24 10:50:00,58.15,58.16,58.1,58.11,34609.0,53.2272,53.2364,53.1814,53.1906,34609.0
2020-08-24 10:55:00,58.11,58.12,58.05,58.1,31769.0,53.1906,53.1997,53.1357,53.1814,31769.0
2020-08-24 11:00:00,58.1,58.12,58.09,58.11,39355.0,53.1814,53.1997,53.1723,53.1906,39355.0
2020-08-24 11:05:00,58.1,58.13,58.09,58.11,22905.0,53.1814,53.2089,53.1723,53.1906,22905.0
2020-08-24 11:10:00,58.11,58.12,58.09,58.11,22984.0,53.1906,53.1997,53.1723,53.1906,22984.0
2020-08-24 11:15:00,58.1,58.13,58.09,58.12,27714.0,53.1814,53.2089,53.1723,53.1997,27714.0
2020-08-24 11:20:00,58.12,58.13,58.11,58.12,5421.0,53.1997,53.2089,53.1906,53.1997,5421.0
2020-08-24 11:25:00,58.11,58.13,58.08,58.09,26363.0,53.1906,53.2089,53.1631,53.1723,26363.0
2020-08-24 11:30:00,58.09,58.12,58.08,58.12,10804.0,53.1723,53.1997,53.1631,53.1997,10804.0
2020-08-24 11:35:00,58.12,58.14,58.11,58.13,28500.0,53.1997,53.2181,53.1906,53.2089,28500.0
2020-08-24 11:40:00,58.14,58.15,58.13,58.15,12193.0,53.2181,53.2272,53.2089,53.2272,12193.0
2020-08-24 11:45:00,58.16,58.17,58.15,58.17,2452.0,53.2364,53.2455,53.2272,53.2455,2452.0
2020-08-24 11:50:00,58.17,58.17,58.16,58.17,36601.0,53.2455,53.2455,53.2364,53.2455,36601.0
2020-08-24 11:55:00,58.17,58.18,58.15,58.15,10464.0,53.2455,53.2547,53.2272,53.2272,10464.0
2020-08-24 12:00:00,58.15,58.18,58.15,58.17,12732.0,53.2272,53.2547,53.2272,53.2455,12732.0
2020-08-24 12:05:00,58.16,58.16,58.15,58.15,4862.0,53.2364,53.2364,53.2272,53.2272,4862.0
2020-08-24 12:10:00,58.16,58.18,58.15,58.18,27800.0,53.2364,53.2547,53.2272,53.2547,27800.0
2020-08-24 12:15:00,58.17,58.19,58.17,58.18,4995.0,53.2455,53.2638,53.2455,53.2547,4995.0
2020-08-24 12:20:00,58.18,58.18,58.16,58.17,24524.0,53.2547,53.2547,53.2364,53.2455,24524.0
2020-08-24 12:25:00,58.16,58.16,58.14,58.15,17850.0,53.2364,53.2364,53.2181,53.2272,17850.0
2020-08-24 12:30:00,58.14,58.16,58.13,58.15,20813.0,53.2181,53.2364,53.2089,53.2272,20813.0
2020-08-24 12:35:00,58.15,58.16,58.15,58.15,2602.0,53.2272,53.2364,53.2272,53.2272,2602.0
2020-08-24 12:40:00,58.16,58.16,58.12,58.14,14530.0,53.2364,53.2364,53.1997,53.2181,14530.0
2020-08-24 12:45:00,58.14,58.15,58.13,58.15,12349.0,53.2181,53.2272,53.2089,53.2272,12349.0
2020-08-24 12:50:00,58.15,58.15,58.13,58.14,5260.0,53.2272,53.2272,53.2089,53.2181,5260.0
2020-08-24 12:55:00,58.14,58.15,58.13,58.14,7075.0,53.2181,53.2272,53.2089,53.2181,7075.0
2020-08-24 13:00:00,58.14,58.17,58.13,58.16,13205.0,53.2181,53.2455,53.2089,53.2364,13205.0
2020-08-24 13:05:00,58.16,58.17,58.15,58.16,9028.0,53.2364,53.2455,53.2272,53.2364,9028.0
2020-08-24 13:10:00,58.16,58.17,58.15,58.16,6109.0,53.2364,53.2455,53.2272,53.2364,6109.0
2020-08-24 13:15:00,58.15,58.16,58.14,58.14,12017.0,53.2272,53.2364,53.2181,53.2181,12017.0
2020-08-24 13:20:00,58.14,58.15,58.13,58.15,10116.0,53.2181,53.2272,53.2089,53.2272,10116.0
2020-08-24 13:25:00,58.15,58.16,58.15,58.16,1037.0,53.2272,53.2364,53.2272,53.2364,1037.0
2020-08-24 13:30:00,58.15,58.15,58.13,58.13,19602.0,53.2272,53.2272,53.2089,53.2089,19602.0
2020-08-24 13:35:00,58.12,58.15,58.12,58.15,4661.0,53.1997,53.2272,53.1997,53.2272,4661.0
2020-08-24 13:40:00,58.15,58.15,58.12,58.12,5055.0,53.2272,53.2272,53.1997,53.1997,5055.0
2020-08-24 13:45:00,58.12,58.12,58.1,58.11,12830.0,53.1997,53.1997,53.1814,53.1906,12830.0
2020-08-24 13:50:00,58.11,58.13,58.1,58.13,5187.0,53.1906,53.2089,53.1814,53.2089,5187.0
2020-08-24 13:55:00,58.13,58.14,58.12,58.13,12286.0,53.2089,53.2181,53.1997,53.2089,12286.0
2020-08-24 14:00:00,58.13,58.14,58.11,58.12,7683.0,53.2089,53.2181,53.1906,53.1997,7683.0
2020-08-24 14:05:00,58.12,58.12,58.11,58.11,7408.0,53.1997,53.1997,53.1906,53.1906,7408.0
2020-08-24 14:10:00,58.12,58.12,58.11,58.12,3867.0,53.1997,53.1997,53.1906,53.1997,3867.0
2020-08-24 14:15:00,58.12,58.13,58.11,58.12,17320.0,53.1997,53.2089,53.1906,53.1997,17320.0
2020-08-24 14:20:00,58.12,58.12,58.1,58.11,3624.0,53.1997,53.1997,53.1814,53.1906,3624.0
2020-08-24 14:25:00,58.1,58.1,58.09,58.09,3860.0,53.1814,53.1814,53.1723,53.1723,3860.0
2020-08-24 14:30:00,58.09,58.1,58.09,58.09,2851.0,53.1723,53.1814,53.1723,53.1723,2851.0
2020-08-24 14:35:00,58.09,58.1,58.09,58.1,4792.0,53.1723,53.1814,53.1723,53.1814,4792.0
2020-08-24 14:40:00,58.09,58.09,58.08,58.08,13827.0,53.1723,53.1723,53.1631,53.1631,13827.0
2020-08-24 14:45:00,58.08,58.08,58.07,58.07,10493.0,53.1631,53.1631,53.154,53.154,10493.0
2020-08-24 14:50:00,58.07,58.07,58.04,58.04,8668.0,53.154,53.154,53.1265,53.1265,8668.0
2020-08-24 14:55:00,58.05,58.07,58.04,58.05,9922.0,53.1357,53.154,53.1265,53.1357,9922.0
2020-08-24 15:00:00,58.05,58.06,58.04,58.04,6733.0,53.1357,53.1448,53.1265,53.1265,6733.0
2020-08-24 15:05:00,58.04,58.04,58.02,58.03,27332.0,53.1265,53.1265,53.1082,53.1174,27332.0
2020-08-24 15:10:00,58.03,58.03,58.02,58.03,23773.0,53.1174,53.1174,53.1082,53.1174,23773.0
2020-08-24 15:15:00,58.03,58.05,58.03,58.05,25381.0,53.1174,53.1357,53.1174,53.1357,25381.0
2020-08-24 15:20:00,58.05,58.09,58.04,58.09,55369.0,53.1357,53.1723,53.1265,53.1723,55369.0
2020-08-24 15:25:00,58.09,58.1,58.09,58.09,6308.0,53.1723,53.1814,53.1723,53.1723,6308.0
2020-08-24 15:30:00,58.09,58.1,58.08,58.09,29435.0,53.1723,53.1814,53.1631,53.1723,29435.0
2020-08-24 15:35:00,58.1,58.15,58.09,58.15,89690.0,53.1814,53.2272,53.1723,53.2272,89690.0
2020-08-24 15:40:00,58.15,58.16,58.15,58.16,26009.0,53.2272,53.2364,53.2272,53.2364,26009.0
2020-08-24 15:45:00,58.16,58.19,58.16,58.19,105431.0,53.2364,53.2638,53.2364,53.2638,105431.0
2020-08-24 15:50:00,58.19,58.25,58.19,58.25,210689.0,53.2638,53.3187,53.2638,53.3187,210689.0
2020-08-24 15:55:00,58.25,58.28,58.23,58.28,486471.0,53.3187,53.3462,53.3004,53.3462,486471.0
2020-08-25 09:30:00,58.33,58.35,58.29,58.31,214971.0,53.392,53.4103,53.3554,53.3737,214971.0
2020-08-25 09:35:00,58.31,58.33,58.26,58.26,40242.0,53.3737,53.392,53.3279,53.3279,40242.0
2020-08-25 09:40:00,58.25,58.3,58.24,58.28,58881.0,53.3187,53.3645,53.3096,53.3462,58881.0
2020-08-25 09:45:00,58.27,58.31,58.26,58.29,132694.0,53.337,53.3737,53.3279,53.3554,132694.0
2020-08-25 09:50:00,58.29,58.29,58.24,58.25,121314.0,53.3554,53.3554,53.3096,53.3187,121314.0
2020-08-25 09:55:00,58.25,58.27,58.23,58.23,21007.0,53.3187,53.337,53.3004,53.3004,21007.0
2020-08-25 10:00:00,58.22,58.27,58.2,58.22,49038.0,53.2913,53.337,53.273,53.2913,49038.0
2020-08-25 10:05:00,58.22,58.25,58.16,58.16,55787.0,53.2913,53.3187,53.2364,53.2364,55787.0
2020-08-25 10:10:00,58.15,58.16,58.1,58.1,28217.0,53.2272,53.2364,53.1814,53.1814,28217.0
2020-08-25 10:15:00,58.11,58.24,58.11,58.22,69651.0,53.1906,53.3096,53.1906,53.2913,69651.0
2020-08-25 10:20:00,58.22,58.23,58.19,58.21,42362.0,53.2913,53.3004,53.2638,53.2821,42362.0
2020-08-25 10:25:00,58.22,58.22,58.14,58.2,30491.0,53.2913,53.2913,53.2181,53.273,30491.0
2020-08-25 10:30:00,58.19,58.19,58.13,58.16,31804.0,53.2638,53.2638,53.2089,53.2364,31804.0
2020-08-25 10:35:00,58.15,58.22,58.15,58.2,55086.0,53.2272,53.2913,53.2272,53.273,55086.0
2020-08-25 10:40:00,58.21,58.21,58.13,58.17,43472.0,53.2821,53.2821,53.2089,53.2455,43472.0
2020-08-25 10:45:00,58.16,58.18,58.09,58.12,104979.0,53.2364,53.2547,53.1723,53.1997,104979.0
2020-08-25 10:50:00,58.12,58.12,58.08,58.09,80859.0,53.1997,53.1997,53.1631,53.1723,80859.0
2020-08-25 10:55:00,58.09,58.13,58.06,58.13,26006.0,53.1723,53.2089,53.1448,53.2089,26006.0
2020-08-25 11:00:00,58.12,58.15,58.1,58.14,35879.0,53.1997,53.2272,53.1814,53.2181,35879.0
2020-08-25 11:05:00,58.13,58.16,58.12,58.15,21361.0,53.2089,53.2364,53.1997,53.2272,21361.0
2020-08-25 11:10:00,58.15,58.18,58.12,58.17,40742.0,53.2272,53.2547,53.1997,53.2455,40742.0
2020-08-25 11:15:00,58.16,58.19,58.15,58.19,15661.0,53.2364,53.2638,53.2272,53.2638,15661.0
2020-08-25 11:20:00,58.19,58.19,58.14,58.17,28604.0,53.2638,53.2638,53.2181,53.2455,28604.0
2020-08-25 11:25:00,58.17,58.17,58.13,58.15,42470.0,53.2455,53.2455,53.2089,53.2272,42470.0
2020-08-25 11:30:00,58.15,58.15,58.1,58.14,32302.0,53.2272,53.2272,53.1814,53.2181,32302.0
2020-08-25 11:35:00,58.13,58.13,58.07,58.08,50040.0,53.2089,53.2089,53.154,53.1631,50040.0
2020-08-25 11:40:00,58.08,58.1,58.05,58.05,63838.0,53.1631,53.1814,53.1357,53.1357,63838.0
2020-08-25 11:45:00,58.05,58.07,58.03,58.05,22447.0,53.1357,53.154,53.1174,53.1357,22447.0
2020-08-25 11:50:00,58.05,58.07,58.04,58.06,10078.0,53.1357,53.154,53.1265,53.1448,10078.0
2020-08-25 11:55:00,58.07,58.09,58.06,58.07,9331.0,53.154,53.1723,53.1448,53.154,9331.0
2020-08-25 12:00:00,58.07,58.07,58.05,58.06,13992.0,53.154,53.154,53.1357,53.1448,13992.0
2020-08-25 12:05:00,58.06,58.08,58.06,58.07,6910.0,53.1448,53.1631,53.1448,53.154,6910.0
2020-08-25 12:10:00,58.07,58.07,57.98,58.0,20475.0,53.154,53.154,53.0716,53.0899,20475.0
2020-08-25 12:15:00,57.99,58.02,57.98,58.02,8104.0,53.0808,53.1082,53.0716,53.1082,8104.0
2020-08-25 12:20:00,58.02,58.02,58.01,58.01,11187.0,53.1082,53.1082,53.0991,53.0991,11187.0
2020-08-25 12:25:00,58.02,58.03,58.01,58.02,6641.0,53.1082,53.1174,53.0991,53.1082,6641.0
2020-08-25 12:30:00,58.02,58.02,58.01,58.02,11102.0,53.1082,53.1082,53.0991,53.1082,11102.0
2020-08-25 12:35:00,58.03,58.04,58.02,58.04,7666.0,53.1174,53.1265,53.1082,53.1265,7666.0
2020-08-25 12:40:00,58.04,58.06,58.03,58.05,12527.0,53.1265,53.1448,53.1174,53.1357,12527.0
2020-08-25 12:45:00,58.05,58.06,58.05,58.05,24757.0,53.1357,53.1448,53.1357,53.1357,24757.0
2020-08-25 12:50:00,58.05,58.06,58.01,58.01,17548.0,53.1357,53.1448,53.0991,53.0991,17548.0
2020-08-25 12:55:00,58.02,58.02,58.0,58.01,22476.0,53.1082,53.1082,53.0899,53.0991,22476.0
2020-08-25 13:00:00,58.0,58.04,58.0,58.03,12028.0,53.0899,53.1265,53.0899,53.1174,12028.0
2020-08-25 13:05:00,58.02,58.06,58.0,58.04,331995.0,53.1082,53.1448,53.0899,53.1265,331995.0
2020-08-25 13:10:00,58.04,58.04,58.02,58.03,53655.0,53.1265,53.1265,53.1082,53.1174,53655.0
2020-08-25 13:15:00,58.04,58.05,58.03,58.05,8852.0,53.1265,53.1357,53.1174,53.1357,8852.0
2020-08-25 13:20:00,58.06,58.07,58.05,58.07,11817.0,53.1448,53.154,53.1357,53.154,11817.0
2020-08-25 13:25:00,58.07,58.08,58.05,58.06,39647.0,53.154,53.1631,53.1357,53.1448,39647.0
2020-08-25 13:30:00,58.05,58.06,58.05,58.05,10998.0,53.1357,53.1448,53.1357,53.1357,10998.0
2020-08-25 13:35:00,58.06,58.07,58.05,58.05,22513.0,53.1448,53.154,53.1357,53.1357,22513.0
2020-08-25 13:40:00,58.05,58.06,58.04,58.04,16323.0,53.1357,53.1448,53.1265,53.1265,16323.0
2020-08-25 13:45:00,58.04,58.05,58.03,58.03,9412.0,53.1265,53.1357,53.1174,53.1174,9412.0
2020-08-25 13:50:00,58.03,58.04,58.02,58.03,7144.0,53.1174,53.1265,53.1082,53.1174,7144.0
2020-08-25 13:55:00,58.03,58.06,58.03,58.06,46500.0,53.1174,53.1448,53.1174,53.1448,46500.0
2020-08-25 14:00:00,58.06,58.07,58.04,58.07,88352.0,53.1448,53.154,53.1265,53.154,88352.0
2020-08-25 14:05:00,58.06,58.07,58.04,58.06,12111.0,53.1448,53.154,53.1265,53.1448,12111.0
2020-08-25 14:10:00,58.06,58.09,58.06,58.08,33047.0,53.1448,53.1723,53.1448,53.1631,33047.0
2020-08-25 14:15:00,58.08,58.09,58.02,58.08,161631.0,53.1631,53.1723,53.1082,53.1631,161631.0
2020-08-25 14:20:00,58.07,58.14,58.07,58.14,15181.0,53.154,53.2181,53.154,53.2181,15181.0
2020-08-25 14:25:00,58.14,58.16,58.13,58.16,47872.0,53.2181,53.2364,53.2089,53.2364,47872.0
2020-08-25 14:30:00,58.15,58.17,58.15,58.17,4238.0,53.2272,53.2455,53.2272,53.2455,4238.0
2020-08-25 14:35:00,58.17,58.17,58.16,58.17,5789.0,53.2455,53.2455,53.2364,53.2455,5789.0
2020-08-25 14:40:00,58.17,58.19,58.16,58.17,26269.0,53.2455,53.2638,53.2364,53.2455,26269.0
2020-08-25 14:45:00,58.17,58.19,58.16,58.19,15593.0,53.2455,53.2638,53.2364,53.2638,15593.0
2020-08-25 14:50:00,58.19,58.21,58.18,58.2,18638.0,53.2638,53.2821,53.2547,53.273,18638.0
2020-08-25 14:55:00,58.19,58.2,58.17,58.2,51632.0,53.2638,53.273,53.2455,53.273,51632.0
2020-08-25 15:00:00,58.19,58.19,58.16,58.16,32944.0,53.2638,53.2638,53.2364,53.2364,32944.0
2020-08-25 15:05:00,58.16,58.17,58.15,58.17,13707.0,53.2364,53.2455,53.2272,53.2455,13707.0
2020-08-25 15:10:00,58.17,58.18,58.16,58.17,41805.0,53.2455,53.2547,53.2364,53.2455,41805.0
2020-08-25 15:15:00,58.17,58.21,58.16,58.19,63145.0,53.2455,53.2821,53.2364,53.2638,63145.0
2020-08-25 15:20:00,58.19,58.19,58.16,58.19,14209.0,53.2638,53.2638,53.2364,53.2638,14209.0
2020-08-25 15:25:00,58.19,58.2,58.17,58.2,26447.0,53.2638,53.273,53.2455,53.273,26447.0
2020-08-25 15:30:00,58.19,58.22,58.19,58.22,49337.0,53.2638,53.2913,53.2638,53.2913,49337.0
2020-08-25 15:35:00,58.22,58.24,58.21,58.22,32660.0,53.2913,53.3096,53.2821,53.2913,32660.0
2020-08-25 15:40:00,58.21,58.23,58.2,58.23,32821.0,53.2821,53.3004,53.273,53.3004,32821.0
2020-08-25 15:45:00,58.23,58.25,58.22,58.24,51544.0,53.3004,53.3187,53.2913,53.3096,51544.0
2020-08-25 15:50:00,58.24,58.25,58.23,58.24,41162.0,53.3096,53.3187,53.3004,53.3096,41162.0
2020-08-25 15:55:00,58.25,58.25,58.16,58.18,244616.0,53.3187,53.3187,53.2364,53.2547,244616.0
2020-08-26 09:30:00,58.19,58.22,58.15,58.2,21167.0,53.2638,53.2913,53.2272,53.273,21167.0
2020-08-26 09:35:00,58.2,58.22,58.19,58.21,12571.0,53.273,53.2913,53.2638,53.2821,12571.0
2020-08-26 09:40:00,58.21,58.22,58.17,58.17,71687.0,53.2821,53.2913,53.2455,53.2455,71687.0
2020-08-26 09:45:00,58.17,58.21,58.16,58.2,63368.0,53.2455,53.2821,53.2364,53.273,63368.0
2020-08-26 09:50:00,58.2,58.21,58.19,58.19,13197.0,53.273,53.2821,53.2638,53.2638,13197.0
2020-08-26 09:55:00,58.2,58.24,58.19,58.23,50386.0,53.273,53.3096,53.2638,53.3004,50386.0
2020-08-26 10:00:00,58.22,58.22,58.21,58.22,17361.0,53.2913,53.2913,53.2821,53.2913,17361.0
2020-08-26 10:05:00,58.23,58.26,58.23,58.24,51291.0,53.3004,53.3279,53.3004,53.3096,51291.0
2020-08-26 10:10:00,58.24,58.24,58.22,58.23,29553.0,53.3096,53.3096,53.2913,53.3004,29553.0
2020-08-26 10:15:00,58.23,58.26,58.23,58.25,29550.0,53.3004,53.3279,53.3004,53.3187,29550.0
2020-08-26 10:20:00,58.24,58.25,58.23,58.25,24635.0,53.3096,53.3187,53.3004,53.3187,24635.0
2020-08-26 10:25:00,58.25,58.29,58.24,58.28,20511.0,53.3187,53.3554,53.3096,53.3462,20511.0
2020-08-26 10:30:00,58.28,58.31,58.26,58.29,395948.0,53.3462,53.3737,53.3279,53.3554,395948.0
2020-08-26 10:35:00,58.29,58.31,58.28,58.29,21648.0,53.3554,53.3737,53.3462,53.3554,21648.0
2020-08-26 10:40:00,58.29,58.31,58.28,58.3,19323.0,53.3554,53.3737,53.3462,53.3645,19323.0
2020-08-26 10:45:00,58.3,58.32,58.3,58.31,10285.0,53.3645,53.3828,53.3645,53.3737,10285.0
2020-08-26 10:50:00,58.31,58.31,58.27,58.27,34150.0,53.3737,53.3737,53.337,53.337,34150.0
2020-08-26 10:55:00,58.27,58.29,58.27,58.27,35129.0,53.337,53.3554,53.337,53.337,35129.0
2020-08-26 11:00:00,58.28,58.3,58.28,58.29,13260.0,53.3462,53.3645,53.3462,53.3554,13260.0
2020-08-26 11:05:00,58.29,58.3,58.28,58.29,24885.0,53.3554,53.3645,53.3462,53.3554,24885.0
2020-08-26 11:10:00,58.3,58.31,58.29,58.29,16937.0,53.3645,53.3737,53.3554,53.3554,16937.0
2020-08-26 11:15:00,58.29,58.3,58.23,58.24,34141.0,53.3554,53.3645,53.3004,53.3096,34141.0
2020-08-26 11:20:00,58.24,58.29,58.24,58.29,20265.0,53.3096,53.3554,53.3096,53.3554,20265.0
2020-08-26 11:25:00,58.29,58.33,58.29,58.32,34389.0,53.3554,53.392,53.3554,53.3828,34389.0
2020-08-26 11:30:00,58.32,58.34,58.32,58.33,8122.0,53.3828,53.4011,53.3828,53.392,8122.0
2020-08-26 11:35:00,58.33,58.35,58.33,58.35,19692.0,53.392,53.4103,53.392,53.4103,19692.0
2020-08-26 11:40:00,58.35,58.38,58.33,58.38,134378.0,53.4103,53.4377,53.392,53.4377,134378.0
2020-08-26 11:45:00,58.38,58.38,58.35,58.36,21893.0,53.4377,53.4377,53.4103,53.4194,21893.0
2020-08-26 11:50:00,58.36,58.37,58.35,58.36,112453.0,53.4194,53.4286,53.4103,53.4194,112453.0
2020-08-26 11:55:00,58.36,58.37,58.32,58.33,470883.0,53.4194,53.4286,53.3828,53.392,470883.0
2020-08-26 12:00:00,58.33,58.35,58.3,58.32,443715.0,53.392,53.4103,53.3645,53.3828,443715.0
2020-08-26 12:05:00,58.32,58.34,58.31,58.33,56297.0,53.3828,53.4011,53.3737,53.392,56297.0
2020-08-26 12:10:00,58.33,58.34,58.32,58.34,36122.0,53.392,53.4011,53.3828,53.4011,36122.0
2020-08-26 12:15:00,58.34,58.36,58.33,58.36,29175.0,53.4011,53.4194,53.392,53.4194,29175.0
2020-08-26 12:20:00,58.35,58.37,58.35,58.37,15560.0,53.4103,53.4286,53.4103,53.4286,15560.0
2020-08-26 12:25:00,58.36,58.38,58.36,58.36,13694.0,53.4194,53.4377,53.4194,53.4194,13694.0
2020-08-26 12:30:00,58.36,58.37,58.35,58.36,28783.0,53.4194,53.4286,53.4103,53.4194,28783.0
2020-08-26 12:35:00,58.35,58.36,58.34,58.36,21058.0,53.4103,53.4194,53.4011,53.4194,21058.0
2020-08-26 12:40:00,58.36,58.36,58.35,58.35,16275.0,53.4194,53.4194,53.4103,53.4103,16275.0
2020-08-26 12:45:00,58.35,58.36,58.35,58.36,4418.0,53.4103,53.4194,53.4103,53.4194,4418.0
2020-08-26 12:50:00,58.36,58.38,58.35,58.37,39967.0,53.4194,53.4377,53.4103,53.4286,39967.0
2020-08-26 12:55:00,58.37,58.38,58.36,58.36,26855.0,53.4286,53.4377,53.4194,53.4194,26855.0
2020-08-26 13:00:00,58.37,58.38,58.36,58.37,103112.0,53.4286,53.4377,53.4194,53.4286,103112.0
2020-08-26 13:05:00,58.37,58.38,58.37,58.37,6917.0,53.4286,53.4377,53.4286,53.4286,6917.0
2020-08-26 13:10:00,58.38,58.38,58.36,58.37,29985.0,53.4377,53.4377,53.4194,53.4286,29985.0
2020-08-26 13:15:00,58.36,58.38,58.35,58.36,31050.0,53.4194,53.4377,53.4103,53.4194,31050.0
2020-08-26 13:20:00,58.36,58.36,58.33,58.35,15179.0,53.4194,53.4194,53.392,53.4103,15179.0
2020-08-26 13:25:00,58.34,58.34,58.32,58.33,36975.0,53.4011,53.4011,53.3828,53.392,36975.0
2020-08-26 13:30:00,58.34,58.34,58.32,58.33,32434.0,53.4011,53.4011,53.3828,53.392,32434.0
2020-08-26 13:35:00,58.34,58.37,58.33,58.37,34109.0,53.4011,53.4286,53.392,53.4286,34109.0
2020-08-26 13:40:00,58.37,58.37,58.35,58.36,15468.0,53.4286,53.4286,53.4103,53.4194,15468.0
2020-08-26 13:45:00,58.36,58.38,58.35,58.37,14300.0,53.4194,53.4377,53.4103,53.4286,14300.0
2020-08-26 13:50:00,58.37,58.37,58.35,58.36,9475.0,53.4286,53.4286,53.4103,53.4194,9475.0
2020-08-26 13:55:00,58.36,58.37,58.35,58.36,13306.0,53.4194,53.4286,53.4103,53.4194,13306.0
2020-08-26 14:00:00,58.37,58.4,58.36,58.39,49669.0,53.4286,53.456,53.4194,53.4469,49669.0
2020-08-26 14:05:00,58.39,58.41,58.38,58.4,20757.0,53.4469,53.4652,53.4377,53.456,20757.0
2020-08-26 14:10:00,58.41,58.41,58.38,58.4,9209.0,53.4652,53.4652,53.4377,53.456,9209.0
2020-08-26 14:15:00,58.4,58.41,58.39,58.41,20535.0,53.456,53.4652,53.4469,53.4652,20535.0
2020-08-26 14:20:00,58.4,58.42,58.4,58.42,20311.0,53.456,53.4743,53.456,53.4743,20311.0
2020-08-26 14:25:00,58.42,58.42,58.39,58.4,145711.0,53.4743,53.4743,53.4469,53.456,145711.0
2020-08-26 14:30:00,58.4,58.41,58.36,58.37,24507.0,53.456,53.4652,53.4194,53.4286,24507.0
2020-08-26 14:35:00,58.37,58.37,58.33,58.33,50574.0,53.4286,53.4286,53.392,53.392,50574.0
2020-08-26 14:40:00,58.34,58.34,58.27,58.28,89970.0,53.4011,53.4011,53.337,53.3462,89970.0
2020-08-26 14:45:00,58.28,58.31,58.28,58.3,38115.0,53.3462,53.3737,53.3462,53.3645,38115.0
2020-08-26 14:50:00,58.3,58.31,58.28,58.29,67103.0,53.3645,53.3737,53.3462,53.3554,67103.0
2020-08-26 14:55:00,58.29,58.29,58.25,58.26,81760.0,53.3554,53.3554,53.3187,53.3279,81760.0
2020-08-26 15:00:00,58.26,58.27,58.23,58.24,54145.0,53.3279,53.337,53.3004,53.3096,54145.0
2020-08-26 15:05:00,58.24,58.31,58.24,58.31,100731.0,53.3096,53.3737,53.3096,53.3737,100731.0
2020-08-26 15:10:00,58.3,58.33,58.3,58.33,108262.0,53.3645,53.392,53.3645,53.392,108262.0
2020-08-26 15:15:00,58.33,58.33,58.3,58.3,36458.0,53.392,53.392,53.3645,53.3645,36458.0
2020-08-26 15:20:00,58.3,58.33,58.3,58.33,56359.0,53.3645,53.392,53.3645,53.392,56359.0
2020-08-26 15:25:00,58.33,58.35,58.32,58.34,32053.0,53.392,53.4103,53.3828,53.4011,32053.0
2020-08-26 15:30:00,58.35,58.35,58.32,58.33,61586.0,53.4103,53.4103,53.3828,53.392,61586.0
2020-08-26 15:35:00,58.33,58.34,58.32,58.33,44358.0,53.392,53.4011,53.3828,53.392,44358.0
2020-08-26 15:40:00,58.33,58.34,58.32,58.34,42183.0,53.392,53.4011,53.3828,53.4011,42183.0
2020-08-26 15:45:00,58.34,58.37,58.33,58.36,70272.0,53.4011,53.4286,53.392,53.4194,70272.0
2020-08-26 15:50:00,58.36,58.37,58.33,58.34,117751.0,53.4194,53.4286,53.392,53.4011,117751.0
2020-08-26 15:55:00,58.34,58.36,58.32,58.32,293799.0,53.4011,53.4194,53.3828,53.3828,293799.0
2020-08-27 09:30:00,58.22,58.25,58.09,58.11,120558.0,53.2913,53.3187,53.1723,53.1906,120558.0
2020-08-27 09:35:00,58.1,58.13,57.99,58.01,72312.0,53.1814,53.2089,53.0808,53.0991,72312.0
2020-08-27 09:40:00,58.01,58.08,57.99,58.06,132767.0,53.0991,53.1631,53.0808,53.1448,132767.0
2020-08-27 09:45:00,58.06,58.06,57.94,58.05,132147.0,53.1448,53.1448,53.035,53.1357,132147.0
2020-08-27 09:50:00,58.04,58.12,58.01,58.11,105053.0,53.1265,53.1997,53.0991,53.1906,105053.0
2020-08-27 09:55:00,58.1,58.13,58.07,58.08,82840.0,53.1814,53.2089,53.154,53.1631,82840.0
2020-08-27 10:00:00,58.07,58.07,57.98,58.0,120154.0,53.154,53.154,53.0716,53.0899,120154.0
2020-08-27 10:05:00,57.99,57.99,57.87,57.88,94517.0,53.0808,53.0808,52.9709,52.9801,94517.0
2020-08-27 10:10:00,57.88,57.9,57.85,57.86,39296.0,52.9801,52.9984,52.9526,52.9618,39296.0
2020-08-27 10:15:00,57.86,57.96,57.86,57.95,30040.0,52.9618,53.0533,52.9618,53.0441,30040.0
2020-08-27 10:20:00,57.94,57.96,57.92,57.95,56725.0,53.035,53.0533,53.0167,53.0441,56725.0
2020-08-27 10:25:00,57.96,58.01,57.94,58.01,98120.0,53.0533,53.0991,53.035,53.0991,98120.0
2020-08-27 10:30:00,58.01,58.03,57.98,58.02,43144.0,53.0991,53.1174,53.0716,53.1082,43144.0
2020-08-27 10:35:00,58.02,58.02,57.97,57.98,35436.0,53.1082,53.1082,53.0624,53.0716,35436.0
2020-08-27 10:40:00,57.97,57.99,57.94,57.96,28634.0,53.0624,53.0808,53.035,53.0533,28634.0
2020-08-27 10:45:00,57.96,57.96,57.89,57.91,109158.0,53.0533,53.0533,52.9892,53.0075,109158.0
2020-08-27 10:50:00,57.91,57.97,57.9,57.97,142162.0,53.0075,53.0624,52.9984,53.0624,142162.0
2020-08-27 10:55:00,57.98,58.01,57.93,57.98,128824.0,53.0716,53.0991,53.0258,53.0716,128824.0
2020-08-27 11:00:00,57.98,58.0,57.97,58.0,97651.0,53.0716,53.0899,53.0624,53.0899,97651.0
2020-08-27 11:05:00,58.0,58.02,57.97,57.97,72357.0,53.0899,53.1082,53.0624,53.0624,72357.0
2020-08-27 11:10:00,57.98,57.98,57.95,57.95,40598.0,53.0716,53.0716,53.0441,53.0441,40598.0
2020-08-27 11:15:00,57.95,57.95,57.9,57.91,350744.0,53.0441,53.0441,52.9984,53.0075,350744.0
2020-08-27 11:20:00,57.91,57.94,57.9,57.94,114590.0,53.0075,53.035,52.9984,53.035,114590.0
2020-08-27 11:25:00,57.93,57.94,57.89,57.91,72670.0,53.0258,53.035,52.9892,53.0075,72670.0
2020-08-27 11:30:00,57.91,57.94,57.88,57.94,61081.0,53.0075,53.035,52.9801,53.035,61081.0
2020-08-27 11:35:00,57.95,57.99,57.93,57.99,91925.0,53.0441,53.0808,53.0258,53.0808,91925.0
2020-08-27 11:40:00,58.0,58.03,57.98,58.03,85993.0,53.0899,53.1174,53.0716,53.1174,85993.0
2020-08-27 11:45:00,58.03,58.05,58.02,58.03,74904.0,53.1174,53.1357,53.1082,53.1174,74904.0
2020-08-27 11:50:00,58.03,58.03,58.0,58.02,68454.0,53.1174,53.1174,53.0899,53.1082,68454.0
2020-08-27 11:55:00,58.02,58.03,57.99,58.0,131733.0,53.1082,53.1174,53.0808,53.0899,131733.0
2020-08-27 12:00:00,58.0,58.0,57.95,57.98,117232.0,53.0899,53.0899,53.0441,53.0716,117232.0
2020-08-27 12:05:00,57.98,58.01,57.98,57.98,23952.0,53.0716,53.0991,53.0716,53.0716,23952.0
2020-08-27 12:10:00,57.99,58.0,57.96,57.96,49020.0,53.0808,53.0899,53.0533,53.0533,49020.0
2020-08-27 12:15:00,57.96,57.97,57.9,57.91,126384.0,53.0533,53.0624,52.9984,53.0075,126384.0
2020-08-27 12:20:00,57.9,57.91,57.84,57.87,227698.0,52.9984,53.0075,52.9434,52.9709,227698.0
2020-08-27 12:25:00,57.87,57.88,57.81,57.81,34330.0,52.9709,52.9801,52.916,52.916,34330.0
2020-08-27 12:30:00,57.81,57.83,57.8,57.8,17836.0,52.916,52.9343,52.9068,52.9068,17836.0
2020-08-27 12:35:00,57.78,57.78,57.73,57.75,21054.0,52.8885,52.8885,52.8428,52.8611,21054.0
2020-08-27 12:40:00,57.76,57.76,57.72,57.73,31107.0,52.8702,52.8702,52.8336,52.8428,31107.0
2020-08-27 12:45:00,57.73,57.73,57.68,57.69,60484.0,52.8428,52.8428,52.797,52.8061,60484.0
2020-08-27 12:50:00,57.69,57.69,57.59,57.62,24920.0,52.8061,52.8061,52.7146,52.7421,24920.0
2020-08-27 12:55:00,57.63,57.66,57.63,57.65,48676.0,52.7512,52.7787,52.7512,52.7695,48676.0
2020-08-27 13:00:00,57.64,57.67,57.62,57.67,30430.0,52.7604,52.7878,52.7421,52.7878,30430.0
2020-08-27 13:05:00,57.67,57.72,57.64,57.71,31428.0,52.7878,52.8336,52.7604,52.8245,31428.0
2020-08-27 13:10:00,57.71,57.74,57.7,57.72,21652.0,52.8245,52.8519,52.8153,52.8336,21652.0
2020-08-27 13:15:00,57.72,57.75,57.71,57.73,11366.0,52.8336,52.8611,52.8245,52.8428,11366.0
2020-08-27 13:20:00,57.73,57.77,57.73,57.76,21147.0,52.8428,52.8794,52.8428,52.8702,21147.0
2020-08-27 13:25:00,57.75,57.79,57.75,57.78,37246.0,52.8611,52.8977,52.8611,52.8885,37246.0
2020-08-27 13:30:00,57.79,57.8,57.77,57.78,17633.0,52.8977,52.9068,52.8794,52.8885,17633.0
2020-08-27 13:35:00,57.79,57.81,57.78,57.8,22170.0,52.8977,52.916,52.8885,52.9068,22170.0
2020-08-27 13:40:00,57.8,57.81,57.77,57.78,28519.0,52.9068,52.916,52.8794,52.8885,28519.0
2020-08-27 13:45:00,57.78,57.83,57.77,57.81,24795.0,52.8885,52.9343,52.8794,52.916,24795.0
2020-08-27 13:50:00,57.81,57.81,57.76,57.77,23723.0,52.916,52.916,52.8702,52.8794,23723.0
2020-08-27 13:55:00,57.77,57.83,57.77,57.83,53168.0,52.8794,52.9343,52.8794,52.9343,53168.0
2020-08-27 14:00:00,57.83,57.88,57.83,57.88,28229.0,52.9343,52.9801,52.9343,52.9801,28229.0
2020-08-27 14:05:00,57.88,57.89,57.86,57.89,32329.0,52.9801,52.9892,52.9618,52.9892,32329.0
2020-08-27 14:10:00,57.89,57.92,57.87,57.89,73098.0,52.9892,53.0167,52.9709,52.9892,73098.0
2020-08-27 14:15:00,57.88,57.9,57.87,57.88,34856.0,52.9801,52.9984,52.9709,52.9801,34856.0
2020-08-27 14:20:00,57.88,57.89,57.86,57.88,21125.0,52.9801,52.9892,52.9618,52.9801,21125.0
2020-08-27 14:25:00,57.88,57.92,57.87,57.92,47531.0,52.9801,53.0167,52.9709,53.0167,47531.0
2020-08-27 14:30:00,57.91,57.92,57.87,57.89,45787.0,53.0075,53.0167,52.9709,52.9892,45787.0
2020-08-27 14:35:00,57.89,57.93,57.89,57.92,95623.0,52.9892,53.0258,52.9892,53.0167,95623.0
2020-08-27 14:40:00,57.92,57.93,57.91,57.91,4803.0,53.0167,53.0258,53.0075,53.0075,4803.0
2020-08-27 14:45:00,57.91,57.92,57.89,57.89,27406.0,53.0075,53.0167,52.9892,52.9892,27406.0
2020-08-27 14:50:00,57.9,57.9,57.88,57.88,12309.0,52.9984,52.9984,52.9801,52.9801,12309.0
2020-08-27 14:55:00,57.89,57.91,57.88,57.9,11550.0,52.9892,53.0075,52.9801,52.9984,11550.0
2020-08-27 15:00:00,57.89,57.92,57.89,57.91,7930.0,52.9892,53.0167,52.9892,53.0075,7930.0
2020-08-27 15:05:00,57.91,57.92,57.88,57.92,10843.0,53.0075,53.0167,52.9801,53.0167,10843.0
2020-08-27 15:10:00,57.92,57.94,57.91,57.92,15116.0,53.0167,53.035,53.0075,53.0167,15116.0
2020-08-27 15:15:00,57.91,57.95,57.9,57.95,11360.0,53.0075,53.0441,52.9984,53.0441,11360.0
2020-08-27 15:20:00,57.95,57.96,57.94,57.94,6165.0,53.0441,53.0533,53.035,53.035,6165.0
2020-08-27 15:25:00,57.94,57.95,57.92,57.92,12725.0,53.035,53.0441,53.0167,53.0167,12725.0
2020-08-27 15:30:00,57.92,57.94,57.91,57.93,28840.0,53.0167,53.035,53.0075,53.0258,28840.0
2020-08-27 15:35:00,57.94,57.94,57.91,57.92,35959.0,53.035,53.035,53.0075,53.0167,35959.0
2020-08-27 15:40:00,57.92,57.94,57.88,57.88,56377.0,53.0167,53.035,52.9801,52.9801,56377.0
2020-08-27 15:45:00,57.89,57.92,57.87,57.91,148422.0,52.9892,53.0167,52.9709,53.0075,148422.0
2020-08-27 15:50:00,57.9,57.91,57.82,57.82,244093.0,52.9984,53.0075,52.9251,52.9251,244093.0
2020-08-27 15:55:00,57.82,57.84,57.77,57.79,445082.0,52.9251,52.9434,52.8794,52.8977,445082.0
2020-08-28 09:30:00,58.03,58.05,57.94,58.02,133862.0,53.1174,53.1357,53.035,53.1082,133862.0
2020-08-28 09:35:00,58.02,58.03,57.94,57.94,32765.0,53.1082,53.1174,53.035,53.035,32765.0
2020-08-28 09:40:00,57.95,57.99,57.93,57.98,31134.0,53.0441,53.0808,53.0258,53.0716,31134.0
2020-08-28 09:45:00,57.96,58.01,57.95,57.97,116037.0,53.0533,53.0991,53.0441,53.0624,116037.0
2020-08-28 09:50:00,57.97,58.0,57.94,57.98,120296.0,53.0624,53.0899,53.035,53.0716,120296.0
2020-08-28 09:55:00,57.98,57.99,57.96,57.98,46695.0,53.0716,53.0808,53.0533,53.0716,46695.0
2020-08-28 10:00:00,57.98,58.0,57.96,57.96,54329.0,53.0716,53.0899,53.0533,53.0533,54329.0
2020-08-28 10:05:00,57.95,57.99,57.87,57.91,205511.0,53.0441,53.0808,52.9709,53.0075,205511.0
2020-08-28 10:10:00,57.91,57.92,57.83,57.84,109977.0,53.0075,53.0167,52.9343,52.9434,109977.0
2020-08-28 10:15:00,57.85,57.85,57.77,57.82,62663.0,52.9526,52.9526,52.8794,52.9251,62663.0
2020-08-28 10:20:00,57.82,57.86,57.8,57.83,68640.0,52.9251,52.9618,52.9068,52.9343,68640.0
2020-08-28 10:25:00,57.84,57.92,57.84,57.89,180578.0,52.9434,53.0167,52.9434,52.9892,180578.0
2020-08-28 10:30:00,57.89,57.92,57.82,57.85,49081.0,52.9892,53.0167,52.9251,52.9526,49081.0
2020-08-28 10:35:00,57.85,57.9,57.8,57.89,41974.0,52.9526,52.9984,52.9068,52.9892,41974.0
2020-08-28 10:40:00,57.88,57.93,57.88,57.89,157132.0,52.9801,53.0258,52.9801,52.9892,157132.0
2020-08-28 10:45:00,57.89,57.93,57.86,57.93,40978.0,52.9892,53.0258,52.9618,53.0258,40978.0
2020-08-28 10:50:00,57.93,57.93,57.85,57.92,64397.0,53.0258,53.0258,52.9526,53.0167,64397.0
2020-08-28 10:55:00,57.92,57.94,57.86,57.89,83829.0,53.0167,53.035,52.9618,52.9892,83829.0
2020-08-28 11:00:00,57.9,57.94,57.88,57.94,212397.0,52.9984,53.035,52.9801,53.035,212397.0
2020-08-28 11:05:00,57.93,57.97,57.93,57.96,25044.0,53.0258,53.0624,53.0258,53.0533,25044.0
2020-08-28 11:10:00,57.96,58.0,57.95,58.0,44027.0,53.0533,53.0899,53.0441,53.0899,44027.0
2020-08-28 11:15:00,58.0,58.01,57.96,57.97,22397.0,53.0899,53.0991,53.0533,53.0624,22397.0
2020-08-28 11:20:00,57.97,57.98,57.96,57.98,31985.0,53.0624,53.0716,53.0533,53.0716,31985.0
2020-08-28 11:25:00,57.98,58.01,57.97,58.01,117708.0,53.0716,53.0991,53.0624,53.0991,117708.0
2020-08-28 11:30:00,58.0,58.03,57.98,58.01,49386.0,53.0899,53.1174,53.0716,53.0991,49386.0
2020-08-28 11:35:00,58.01,58.03,58.0,58.01,22421.0,53.0991,53.1174,53.0899,53.0991,22421.0
2020-08-28 11:40:00,58.01,58.03,58.0,58.03,16664.0,53.0991,53.1174,53.0899,53.1174,16664.0
2020-08-28 11:45:00,58.03,58.04,58.0,58.0,19260.0,53.1174,53.1265,53.0899,53.0899,19260.0
2020-08-28 11:50:00,58.0,58.02,58.0,58.01,15315.0,53.0899,53.1082,53.0899,53.0991,15315.0
2020-08-28 11:55:00,58.0,58.03,57.99,58.0,28540.0,53.0899,53.1174,53.0808,53.0899,28540.0
2020-08-28 12:00:00,57.99,58.0,57.98,58.0,13475.0,53.0808,53.0899,53.0716,53.0899,13475.0
2020-08-28 12:05:00,57.99,58.03,57.98,58.03,26601.0,53.0808,53.1174,53.0716,53.1174,26601.0
2020-08-28 12:10:00,58.04,58.05,58.02,58.04,67256.0,53.1265,53.1357,53.1082,53.1265,67256.0
2020-08-28 12:15:00,58.04,58.07,58.04,58.06,31811.0,53.1265,53.154,53.1265,53.1448,31811.0
2020-08-28 12:20:00,58.05,58.07,58.03,58.03,13104.0,53.1357,53.154,53.1174,53.1174,13104.0
2020-08-28 12:25:00,58.02,58.02,58.0,58.01,11868.0,53.1082,53.1082,53.0899,53.0991,11868.0
2020-08-28 12:30:00,58.02,58.04,58.01,58.01,4782.0,53.1082,53.1265,53.0991,53.0991,4782.0
2020-08-28 12:35:00,58.01,58.01,57.95,57.95,17459.0,53.0991,53.0991,53.0441,53.0441,17459.0
2020-08-28 12:40:00,57.95,57.96,57.95,57.95,28612.0,53.0441,53.0533,53.0441,53.0441,28612.0
2020-08-28 12:45:00,57.95,57.98,57.94,57.98,11121.0,53.0441,53.0716,53.035,53.0716,11121.0
2020-08-28 12:50:00,57.98,57.99,57.98,57.98,17400.0,53.0716,53.0808,53.0716,53.0716,17400.0
2020-08-28 12:55:00,57.97,58.0,57.97,57.98,13223.0,53.0624,53.0899,53.0624,53.0716,13223.0
2020-08-28 13:00:00,57.98,57.98,57.94,57.95,18886.0,53.0716,53.0716,53.035,53.0441,18886.0
2020-08-28 13:05:00,57.95,57.95,57.91,57.92,63015.0,53.0441,53.0441,53.0075,53.0167,63015.0
2020-08-28 13:10:00,57.91,57.92,57.89,57.89,7535.0,53.0075,53.0167,52.9892,52.9892,7535.0
2020-08-28 13:15:00,57.89,57.94,57.89,57.92,11741.0,52.9892,53.035,52.9892,53.0167,11741.0
2020-08-28 13:20:00,57.92,57.94,57.91,57.92,6547.0,53.0167,53.035,53.0075,53.0167,6547.0
2020-08-28 13:25:00,57.92,57.93,57.88,57.88,6894.0,53.0167,53.0258,52.9801,52.9801,6894.0
2020-08-28 13:30:00,57.88,57.9,57.88,57.9,9023.0,52.9801,52.9984,52.9801,52.9984,9023.0
2020-08-28 13:35:00,57.9,57.91,57.89,57.89,8329.0,52.9984,53.0075,52.9892,52.9892,8329.0
2020-08-28 13:40:00,57.9,57.91,57.89,57.9,19129.0,52.9984,53.0075,52.9892,52.9984,19129.0
2020-08-28 13:45:00,57.9,57.91,57.87,57.87,31446.0,52.9984,53.0075,52.9709,52.9709,31446.0
2020-08-28 13:50:00,57.87,57.92,57.86,57.92,7599.0,52.9709,53.0167,52.9618,53.0167,7599.0
2020-08-28 13:55:00,57.93,57.93,57.91,57.92,4893.0,53.0258,53.0258,53.0075,53.0167,4893.0
2020-08-28 14:00:00,57.92,57.96,57.92,57.95,5390.0,53.0167,53.0533,53.0167,53.0441,5390.0
2020-08-28 14:05:00,57.95,57.95,57.93,57.95,5000.0,53.0441,53.0441,53.0258,53.0441,5000.0
2020-08-28 14:10:00,57.95,57.96,57.95,57.96,10390.0,53.0441,53.0533,53.0441,53.0533,10390.0
2020-08-28 14:15:00,57.97,57.98,57.97,57.97,2800.0,53.0624,53.0716,53.0624,53.0624,2800.0
2020-08-28 14:20:00,57.98,57.99,57.96,57.96,261408.0,53.0716,53.0808,53.0533,53.0533,261408.0
2020-08-28 14:25:00,57.96,57.96,57.95,57.96,105160.0,53.0533,53.0533,53.0441,53.0533,105160.0
2020-08-28 14:30:00,57.96,57.96,57.94,57.95,107212.0,53.0533,53.0533,53.035,53.0441,107212.0
2020-08-28 14:35:00,57.95,57.96,57.93,57.95,190650.0,53.0441,53.0533,53.0258,53.0441,190650.0
2020-08-28 14:40:00,57.95,57.95,57.89,57.89,209065.0,53.0441,53.0441,52.9892,52.9892,209065.0
2020-08-28 14:45:00,57.89,57.93,57.89,57.93,245546.0,52.9892,53.0258,52.9892,53.0258,245546.0
2020-08-28 14:50:00,57.93,57.95,57.92,57.92,192455.0,53.0258,53.0441,53.0167,53.0167,192455.0
2020-08-28 14:55:00,57.92,57.93,57.9,57.93,232593.0,53.0167,53.0258,52.9984,53.0258,232593.0
2020-08-28 15:00:00,57.93,57.95,57.91,57.94,283506.0,53.0258,53.0441,53.0075,53.035,283506.0
2020-08-28 15:05:00,57.94,57.97,57.93,57.95,224440.0,53.035,53.0624,53.0258,53.0441,224440.0
2020-08-28 15:10:00,57.95,57.97,57.94,57.97,211284.0,53.0441,53.0624,53.035,53.0624,211284.0
2020-08-28 15:15:00,57.97,57.97,57.95,57.96,286262.0,53.0624,53.0624,53.0441,53.0533,286262.0
2020-08-28 15:20:00,57.96,57.97,57.93,57.95,242035.0,53.0533,53.0624,53.0258,53.0441,242035.0
2020-08-28 15:25:00,57.95,57.99,57.94,57.98,146864.0,53.0441,53.0808,53.035,53.0716,146864.0
2020-08-28 15:30:00,57.98,58.01,57.98,58.01,82363.0,53.0716,53.0991,53.0716,53.0991,82363.0
2020-08-28 15:35:00,58.01,58.04,58.0,58.03,128370.0,53.0991,53.1265,53.0899,53.1174,128370.0
2020-08-28 15:40:00,58.03,58.04,58.02,58.03,40660.0,53.1174,53.1265,53.1082,53.1174,40660.0
2020-08-28 15:45:00,58.03,58.03,57.99,57.99,68950.0,53.1174,53.1174,53.0808,53.0808,68950.0
2020-08-28 15:50:00,57.99,58.04,57.99,58.03,117498.0,53.0808,53.1265,53.0808,53.1174,117498.0
2020-08-28 15:55:00,58.04,58.11,58.03,58.1,385796.0,53.1265,53.1906,53.1174,53.1814,385796.0
2020-08-31 09:30:00,58.04,58.1,57.99,57.99,167596.0,53.1265,53.1814,53.0808,53.0808,167596.0
2020-08-31 09:35:00,57.99,58.0,57.94,57.96,76437.0,53.0808,53.0899,53.035,53.0533,76437.0
2020-08-31 09:40:00,57.96,58.03,57.96,57.98,127286.0,53.0533,53.1174,53.0533,53.0716,127286.0
2020-08-31 09:45:00,57.97,58.01,57.96,57.99,36162.0,53.0624,53.0991,53.0533,53.0808,36162.0
2020-08-31 09:50:00,57.99,58.0,57.92,57.92,26211.0,53.0808,53.0899,53.0167,53.0167,26211.0
2020-08-31 09:55:00,57.93,57.96,57.91,57.95,14468.0,53.0258,53.0533,53.0075,53.0441,14468.0
2020-08-31 10:00:00,57.94,58.0,57.93,58.0,54574.0,53.035,53.0899,53.0258,53.0899,54574.0
2020-08-31 10:05:00,58.0,58.04,57.94,58.04,48758.0,53.0899,53.1265,53.035,53.1265,48758.0
2020-08-31 10:10:00,58.03,58.06,58.01,58.06,34080.0,53.1174,53.1448,53.0991,53.1448,34080.0
2020-08-31 10:15:00,58.06,58.09,58.03,58.07,43337.0,53.1448,53.1723,53.1174,53.154,43337.0
2020-08-31 10:20:00,58.07,58.08,58.03,58.06,23681.0,53.154,53.1631,53.1174,53.1448,23681.0
2020-08-31 10:25:00,58.06,58.09,58.02,58.08,58771.0,53.1448,53.1723,53.1082,53.1631,58771.0
2020-08-31 10:30:00,58.07,58.14,58.07,58.13,99490.0,53.154,53.2181,53.154,53.2089,99490.0
2020-08-31 10:35:00,58.13,58.13,58.08,58.09,95904.0,53.2089,53.2089,53.1631,53.1723,95904.0
2020-08-31 10:40:00,58.09,58.09,58.06,58.08,17118.0,53.1723,53.1723,53.1448,53.1631,17118.0
2020-08-31 10:45:00,58.07,58.1,58.06,58.1,34063.0,53.154,53.1814,53.1448,53.1814,34063.0
2020-08-31 10:50:00,58.1,58.11,58.08,58.09,35015.0,53.1814,53.1906,53.1631,53.1723,35015.0
2020-08-31 10:55:00,58.1,58.14,58.09,58.1,40837.0,53.1814,53.2181,53.1723,53.1814,40837.0
2020-08-31 11:00:00,58.1,58.13,58.09,58.1,23287.0,53.1814,53.2089,53.1723,53.1814,23287.0
2020-08-31 11:05:00,58.1,58.12,58.08,58.11,33979.0,53.1814,53.1997,53.1631,53.1906,33979.0
2020-08-31 11:10:00,58.11,58.12,58.08,58.1,40223.0,53.1906,53.1997,53.1631,53.1814,40223.0
2020-08-31 11:15:00,58.1,58.13,58.08,58.09,52047.0,53.1814,53.2089,53.1631,53.1723,52047.0
2020-08-31 11:20:00,58.08,58.09,57.96,57.99,155458.0,53.1631,53.1723,53.0533,53.0808,155458.0
2020-08-31 11:25:00,58.0,58.0,57.94,57.94,91030.0,53.0899,53.0899,53.035,53.035,91030.0
2020-08-31 11:30:00,57.94,57.94,57.83,57.87,508616.0,53.035,53.035,52.9343,52.9709,508616.0
2020-08-31 11:35:00,57.87,57.96,57.86,57.92,85347.0,52.9709,53.0533,52.9618,53.0167,85347.0
2020-08-31 11:40:00,57.93,58.0,57.92,57.97,80171.0,53.0258,53.0899,53.0167,53.0624,80171.0
2020-08-31 11:45:00,57.98,58.06,57.97,58.04,104077.0,53.0716,53.1448,53.0624,53.1265,104077.0
2020-08-31 11:50:00,58.04,58.08,58.04,58.05,43880.0,53.1265,53.1631,53.1265,53.1357,43880.0
2020-08-31 11:55:00,58.05,58.08,58.04,58.06,41344.0,53.1357,53.1631,53.1265,53.1448,41344.0
2020-08-31 12:00:00,58.06,58.1,58.02,58.09,30637.0,53.1448,53.1814,53.1082,53.1723,30637.0
2020-08-31 12:05:00,58.08,58.12,58.07,58.1,60221.0,53.1631,53.1997,53.154,53.1814,60221.0
2020-08-31 12:10:00,58.11,58.12,58.07,58.09,21527.0,53.1906,53.1997,53.154,53.1723,21527.0
2020-08-31 12:15:00,58.09,58.12,58.07,58.11,208206.0,53.1723,53.1997,53.154,53.1906,208206.0
2020-08-31 12:20:00,58.11,58.11,58.08,58.09,24837.0,53.1906,53.1906,53.1631,53.1723,24837.0
2020-08-31 12:25:00,58.08,58.09,58.05,58.08,26815.0,53.1631,53.1723,53.1357,53.1631,26815.0
2020-08-31 12:30:00,58.08,58.11,58.06,58.11,198859.0,53.1631,53.1906,53.1448,53.1906,198859.0
2020-08-31 12:35:00,58.11,58.11,58.08,58.09,15884.0,53.1906,53.1906,53.1631,53.1723,15884.0
2020-08-31 12:40:00,58.08,58.1,58.06,58.07,22626.0,53.1631,53.1814,53.1448,53.154,22626.0
2020-08-31 12:45:00,58.06,58.1,58.06,58.09,37896.0,53.1448,53.1814,53.1448,53.1723,37896.0
2020-08-31 12:50:00,58.08,58.14,58.07,58.13,102319.0,53.1631,53.2181,53.154,53.2089,102319.0
2020-08-31 12:55:00,58.12,58.16,58.11,58.16,35365.0,53.1997,53.2364,53.1906,53.2364,35365.0
2020-08-31 13:00:00,58.15,58.15,58.12,58.15,22668.0,53.2272,53.2272,53.1997,53.2272,22668.0
2020-08-31 13:05:00,58.15,58.16,58.14,58.15,38593.0,53.2272,53.2364,53.2181,53.2272,38593.0
2020-08-31 13:10:00,58.16,58.16,58.14,58.16,22544.0,53.2364,53.2364,53.2181,53.2364,22544.0
2020-08-31 13:15:00,58.15,58.19,58.15,58.18,20047.0,53.2272,53.2638,53.2272,53.2547,20047.0
2020-08-31 13:20:00,58.17,58.18,58.15,58.17,22356.0,53.2455,53.2547,53.2272,53.2455,22356.0
2020-08-31 13:25:00,58.17,58.18,58.16,58.17,6704.0,53.2455,53.2547,53.2364,53.2455,6704.0
2020-08-31 13:30:00,58.16,58.19,58.16,58.18,19469.0,53.2364,53.2638,53.2364,53.2547,19469.0
2020-08-31 13:35:00,58.19,58.19,58.15,58.17,20142.0,53.2638,53.2638,53.2272,53.2455,20142.0
2020-08-31 13:40:00,58.17,58.18,58.15,58.17,121782.0,53.2455,53.2547,53.2272,53.2455,121782.0
2020-08-31 13:45:00,58.17,58.19,58.16,58.19,34602.0,53.2455,53.2638,53.2364,53.2638,34602.0
2020-08-31 13:50:00,58.18,58.19,58.17,58.18,21011.0,53.2547,53.2638,53.2455,53.2547,21011.0
2020-08-31 13:55:00,58.18,58.18,58.15,58.16,37964.0,53.2547,53.2547,53.2272,53.2364,37964.0
2020-08-31 14:00:00,58.16,58.16,58.12,58.15,423198.0,53.2364,53.2364,53.1997,53.2272,423198.0
2020-08-31 14:05:00,58.14,58.17,58.14,58.16,113240.0,53.2181,53.2455,53.2181,53.2364,113240.0
2020-08-31 14:10:00,58.16,58.19,58.16,58.18,87309.0,53.2364,53.2638,53.2364,53.2547,87309.0
2020-08-31 14:15:00,58.18,58.18,58.15,58.15,70514.0,53.2547,53.2547,53.2272,53.2272,70514.0
2020-08-31 14:20:00,58.15,58.16,58.13,58.16,42034.0,53.2272,53.2364,53.2089,53.2364,42034.0
2020-08-31 14:25:00,58.16,58.17,58.16,58.16,62037.0,53.2364,53.2455,53.2364,53.2364,62037.0
2020-08-31 14:30:00,58.17,58.17,58.14,58.16,87270.0,53.2455,53.2455,53.2181,53.2364,87270.0
2020-08-31 14:35:00,58.16,58.17,58.15,58.17,23616.0,53.2364,53.2455,53.2272,53.2455,23616.0
2020-08-31 14:40:00,58.18,58.23,58.18,58.22,31613.0,53.2547,53.3004,53.2547,53.2913,31613.0
2020-08-31 14:45:00,58.23,58.23,58.2,58.21,24538.0,53.3004,53.3004,53.273,53.2821,24538.0
2020-08-31 14:50:00,58.21,58.24,58.2,58.23,66523.0,53.2821,53.3096,53.273,53.3004,66523.0
2020-08-31 14:55:00,58.23,58.23,58.19,58.2,77115.0,53.3004,53.3004,53.2638,53.273,77115.0
2020-08-31 15:00:00,58.19,58.2,58.12,58.13,73096.0,53.2638,53.273,53.1997,53.2089,73096.0
2020-08-31 15:05:00,58.13,58.19,58.11,58.19,37149.0,53.2089,53.2638,53.1906,53.2638,37149.0
2020-08-31 15:10:00,58.19,58.19,58.16,58.16,25981.0,53.2638,53.2638,53.2364,53.2364,25981.0
2020-08-31 15:15:00,58.16,58.17,58.12,58.12,52812.0,53.2364,53.2455,53.1997,53.1997,52812.0
2020-08-31 15:20:00,58.11,58.12,58.08,58.1,57736.0,53.1906,53.1997,53.1631,53.1814,57736.0
2020-08-31 15:25:00,58.1,58.15,58.09,58.15,64309.0,53.1814,53.2272,53.1723,53.2272,64309.0
2020-08-31 15:30:00,58.15,58.16,58.12,58.14,139947.0,53.2272,53.2364,53.1997,53.2181,139947.0
2020-08-31 15:35:00,58.14,58.19,58.14,58.18,120854.0,53.2181,53.2638,53.2181,53.2547,120854.0
2020-08-31 15:40:00,58.18,58.18,58.12,58.15,157590.0,53.2547,53.2547,53.1997,53.2272,157590.0
2020-08-31 15:45:00,58.16,58.21,58.15,58.21,146761.0,53.2364,53.2821,53.2272,53.2821,146761.0
2020-08-31 15:50:00,58.2,58.21,58.11,58.12,592833.0,53.273,53.2821,53.1906,53.1997,592833.0
2020-08-31 15:55:00,58.11,58.13,58.0,58.01,1201999.0,53.1906,53.2089,53.0899,53.0991,1201999.0
2020-09-01 09:30:00,58.0,58.03,57.88,57.92,243242.0,53.0899,53.1174,52.9801,53.0167,243242.0
2020-09-01 09:35:00,57.93,57.93,57.88,57.93,36754.0,53.0258,53.0258,52.9801,53.0258,36754.0
2020-09-01 09:40:00,57.93,57.97,57.9,57.95,77961.0,53.0258,53.0624,52.9984,53.0441,77961.0
2020-09-01 09:45:00,57.95,58.01,57.94,58.01,40965.0,53.0441,53.0991,53.035,53.0991,40965.0
2020-09-01 09:50:00,58.0,58.0,57.96,57.98,44026.0,53.0899,53.0899,53.0533,53.0716,44026.0
2020-09-01 09:55:00,57.98,58.04,57.98,58.03,96666.0,53.0716,53.1265,53.0716,53.1174,96666.0
2020-09-01 10:00:00,58.03,58.06,57.94,57.99,130842.0,53.1174,53.1448,53.035,53.0808,130842.0
2020-09-01 10:05:00,58.0,58.03,57.98,58.0,29362.0,53.0899,53.1174,53.0716,53.0899,29362.0
2020-09-01 10:10:00,58.0,58.05,57.99,58.0,23463.0,53.0899,53.1357,53.0808,53.0899,23463.0
2020-09-01 10:15:00,58.0,58.05,57.98,58.05,82405.0,53.0899,53.1357,53.0716,53.1357,82405.0
2020-09-01 10:20:00,58.05,58.11,58.04,58.1,76482.0,53.1357,53.1906,53.1265,53.1814,76482.0
2020-09-01 10:25:00,58.09,58.14,58.09,58.11,65261.0,53.1723,53.2181,53.1723,53.1906,65261.0
2020-09-01 10:30:00,58.11,58.12,58.08,58.09,67937.0,53.1906,53.1997,53.1631,53.1723,67937.0
2020-09-01 10:35:00,58.08,58.11,58.07,58.11,122162.0,53.1631,53.1906,53.154,53.1906,122162.0
2020-09-01 10:40:00,58.11,58.12,58.05,58.06,34731.0,53.1906,53.1997,53.1357,53.1448,34731.0
2020-09-01 10:45:00,58.06,58.13,58.06,58.07,74739.0,53.1448,53.2089,53.1448,53.154,74739.0
2020-09-01 10:50:00,58.07,58.13,58.06,58.07,132454.0,53.154,53.2089,53.1448,53.154,132454.0
2020-09-01 10:55:00,58.08,58.1,58.06,58.07,80060.0,53.1631,53.1814,53.1448,53.154,80060.0
2020-09-01 11:00:00,58.07,58.1,58.06,58.07,134861.0,53.154,53.1814,53.1448,53.154,134861.0
2020-09-01 11:05:00,58.07,58.09,58.07,58.09,117831.0,53.154,53.1723,53.154,53.1723,117831.0
2020-09-01 11:10:00,58.08,58.09,58.06,58.08,121190.0,53.1631,53.1723,53.1448,53.1631,121190.0
2020-09-01 11:15:00,58.08,58.11,58.05,58.06,68206.0,53.1631,53.1906,53.1357,53.1448,68206.0
2020-09-01 11:20:00,58.07,58.07,58.01,58.03,24372.0,53.154,53.154,53.0991,53.1174,24372.0
2020-09-01 11:25:00,58.03,58.05,58.02,58.03,47186.0,53.1174,53.1357,53.1082,53.1174,47186.0
2020-09-01 11:30:00,58.03,58.06,58.01,58.04,61129.0,53.1174,53.1448,53.0991,53.1265,61129.0
2020-09-01 11:35:00,58.04,58.05,58.01,58.02,40612.0,53.1265,53.1357,53.0991,53.1082,40612.0
2020-09-01 11:40:00,58.03,58.04,58.01,58.04,69824.0,53.1174,53.1265,53.0991,53.1265,69824.0
2020-09-01 11:45:00,58.03,58.04,58.01,58.03,27139.0,53.1174,53.1265,53.0991,53.1174,27139.0
2020-09-01 11:50:00,58.03,58.06,58.03,58.04,22313.0,53.1174,53.1448,53.1174,53.1265,22313.0
2020-09-01 11:55:00,58.03,58.05,58.03,58.04,23107.0,53.1174,53.1357,53.1174,53.1265,23107.0
2020-09-01 12:00:00,58.03,58.06,58.03,58.05,29129.0,53.1174,53.1448,53.1174,53.1357,29129.0
2020-09-01 12:05:00,58.05,58.07,58.04,58.07,24530.0,53.1357,53.154,53.1265,53.154,24530.0
2020-09-01 12:10:00,58.07,58.08,58.06,58.08,13778.0,53.154,53.1631,53.1448,53.1631,13778.0
2020-09-01 12:15:00,58.08,58.08,58.07,58.08,11936.0,53.1631,53.1631,53.154,53.1631,11936.0
2020-09-01 12:20:00,58.07,58.09,58.06,58.06,32959.0,53.154,53.1723,53.1448,53.1448,32959.0
2020-09-01 12:25:00,58.07,58.08,58.05,58.08,51512.0,53.154,53.1631,53.1357,53.1631,51512.0
2020-09-01 12:30:00,58.08,58.09,58.04,58.09,642596.0,53.1631,53.1723,53.1265,53.1723,642596.0
2020-09-01 12:35:00,58.09,58.12,58.08,58.12,506229.0,53.1723,53.1997,53.1631,53.1997,506229.0
2020-09-01 12:40:00,58.11,58.13,58.1,58.11,93787.0,53.1906,53.2089,53.1814,53.1906,93787.0
2020-09-01 12:45:00,58.12,58.13,58.11,58.13,46846.0,53.1997,53.2089,53.1906,53.2089,46846.0
2020-09-01 12:50:00,58.12,58.17,58.12,58.15,1346350.0,53.1997,53.2455,53.1997,53.2272,1346350.0
2020-09-01 12:55:00,58.16,58.18,58.15,58.16,36699.0,53.2364,53.2547,53.2272,53.2364,36699.0
2020-09-01 13:00:00,58.15,58.16,58.1,58.1,120859.0,53.2272,53.2364,53.1814,53.1814,120859.0
2020-09-01 13:05:00,58.11,58.11,58.08,58.11,87061.0,53.1906,53.1906,53.1631,53.1906,87061.0
2020-09-01 13:10:00,58.1,58.11,58.07,58.08,98805.0,53.1814,53.1906,53.154,53.1631,98805.0
2020-09-01 13:15:00,58.08,58.08,58.06,58.08,325941.0,53.1631,53.1631,53.1448,53.1631,325941.0
2020-09-01 13:20:00,58.08,58.09,58.07,58.09,32860.0,53.1631,53.1723,53.154,53.1723,32860.0
2020-09-01 13:25:00,58.09,58.11,58.07,58.1,77995.0,53.1723,53.1906,53.154,53.1814,77995.0
2020-09-01 13:30:00,58.1,58.11,58.09,58.1,35312.0,53.1814,53.1906,53.1723,53.1814,35312.0
2020-09-01 13:35:00,58.1,58.13,58.1,58.11,36948.0,53.1814,53.2089,53.1814,53.1906,36948.0
2020-09-01 13:40:00,58.12,58.14,58.11,58.11,37632.0,53.1997,53.2181,53.1906,53.1906,37632.0
2020-09-01 13:45:00,58.11,58.12,58.09,58.11,105008.0,53.1906,53.1997,53.1723,53.1906,105008.0
2020-09-01 13:50:00,58.11,58.11,58.08,58.11,138310.0,53.1906,53.1906,53.1631,53.1906,138310.0
2020-09-01 13:55:00,58.11,58.13,58.1,58.12,54422.0,53.1906,53.2089,53.1814,53.1997,54422.0
2020-09-01 14:00:00,58.12,58.12,58.09,58.11,43318.0,53.1997,53.1997,53.1723,53.1906,43318.0
2020-09-01 14:05:00,58.1,58.13,58.1,58.13,35540.0,53.1814,53.2089,53.1814,53.2089,35540.0
2020-09-01 14:10:00,58.13,58.14,58.11,58.12,88960.0,53.2089,53.2181,53.1906,53.1997,88960.0
2020-09-01 14:15:00,58.12,58.14,58.11,58.14,62663.0,53.1997,53.2181,53.1906,53.2181,62663.0
2020-09-01 14:20:00,58.13,58.15,58.12,58.14,42391.0,53.2089,53.2272,53.1997,53.2181,42391.0
2020-09-01 14:25:00,58.14,58.14,58.12,58.12,40978.0,53.2181,53.2181,53.1997,53.1997,40978.0
2020-09-01 14:30:00,58.13,58.13,58.11,58.12,25388.0,53.2089,53.2089,53.1906,53.1997,25388.0
2020-09-01 14:35:00,58.12,58.12,58.1,58.11,56897.0,53.1997,53.1997,53.1814,53.1906,56897.0
2020-09-01 14:40:00,58.11,58.12,58.1,58.11,49237.0,53.1906,53.1997,53.1814,53.1906,49237.0
2020-09-01 14:45:00,58.11,58.12,58.08,58.1,42039.0,53.1906,53.1997,53.1631,53.1814,42039.0
2020-09-01 14:50:00,58.1,58.12,58.1,58.11,36087.0,53.1814,53.1997,53.1814,53.1906,36087.0
2020-09-01 14:55:00,58.1,58.11,58.09,58.11,49299.0,53.1814,53.1906,53.1723,53.1906,49299.0
2020-09-01 15:00:00,58.11,58.11,58.09,58.1,37249.0,53.1906,53.1906,53.1723,53.1814,37249.0
2020-09-01 15:05:00,58.1,58.12,58.08,58.12,105371.0,53.1814,53.1997,53.1631,53.1997,105371.0
2020-09-01 15:10:00,58.12,58.12,58.07,58.08,128798.0,53.1997,53.1997,53.154,53.1631,128798.0
2020-09-01 15:15:00,58.08,58.09,58.07,58.08,55437.0,53.1631,53.1723,53.154,53.1631,55437.0
2020-09-01 15:20:00,58.09,58.12,58.08,58.12,51408.0,53.1723,53.1997,53.1631,53.1997,51408.0
2020-09-01 15:25:00,58.11,58.12,58.08,58.09,52328.0,53.1906,53.1997,53.1631,53.1723,52328.0
2020-09-01 15:30:00,58.09,58.1,58.08,58.09,52522.0,53.1723,53.1814,53.1631,53.1723,52522.0
2020-09-01 15:35:00,58.09,58.09,58.08,58.09,52348.0,53.1723,53.1723,53.1631,53.1723,52348.0
2020-09-01 15:40:00,58.09,58.14,58.08,58.14,90779.0,53.1723,53.2181,53.1631,53.2181,90779.0
2020-09-01 15:45:00,58.14,58.16,58.12,58.14,256007.0,53.2181,53.2364,53.1997,53.2181,256007.0
2020-09-01 15:50:00,58.13,58.17,58.12,58.16,291067.0,53.2089,53.2455,53.1997,53.2364,291067.0
2020-09-01 15:55:00,58.16,58.21,58.14,58.2,673142.0,53.2364,53.2821,53.2181,53.273,673142.0
2020-09-02 09:30:00,58.52,58.52,58.42,58.43,144041.0,53.5659,53.5659,53.4743,53.4835,144041.0
2020-09-02 09:35:00,58.45,58.46,58.41,58.42,77881.0,53.5018,53.511,53.4652,53.4743,77881.0
2020-09-02 09:40:00,58.42,58.47,58.39,58.46,64832.0,53.4743,53.5201,53.4469,53.511,64832.0
2020-09-02 09:45:00,58.46,58.5,58.45,58.46,40784.0,53.511,53.5476,53.5018,53.511,40784.0
2020-09-02 09:50:00,58.47,58.48,58.36,58.37,117131.0,53.5201,53.5293,53.4194,53.4286,117131.0
2020-09-02 09:55:00,58.38,58.42,58.35,58.42,56957.0,53.4377,53.4743,53.4103,53.4743,56957.0
2020-09-02 10:00:00,58.42,58.48,58.41,58.47,66414.0,53.4743,53.5293,53.4652,53.5201,66414.0
2020-09-02 10:05:00,58.48,58.49,58.38,58.39,69918.0,53.5293,53.5384,53.4377,53.4469,69918.0
2020-09-02 10:10:00,58.39,58.49,58.37,58.48,138438.0,53.4469,53.5384,53.4286,53.5293,138438.0
2020-09-02 10:15:00,58.49,58.53,58.48,58.52,44284.0,53.5384,53.575,53.5293,53.5659,44284.0
2020-09-02 10:20:00,58.52,58.55,58.51,58.53,37628.0,53.5659,53.5933,53.5567,53.575,37628.0
2020-09-02 10:25:00,58.52,58.54,58.5,58.53,20022.0,53.5659,53.5842,53.5476,53.575,20022.0
2020-09-02 10:30:00,58.54,58.6,58.54,58.59,52706.0,53.5842,53.6391,53.5842,53.63,52706.0
2020-09-02 10:35:00,58.58,58.58,58.52,58.52,15120.0,53.6208,53.6208,53.5659,53.5659,15120.0
2020-09-02 10:40:00,58.51,58.53,58.48,58.49,37750.0,53.5567,53.575,53.5293,53.5384,37750.0
2020-09-02 10:45:00,58.48,58.53,58.46,58.52,147218.0,53.5293,53.575,53.511,53.5659,147218.0
2020-09-02 10:50:00,58.52,58.56,58.51,58.54,127970.0,53.5659,53.6025,53.5567,53.5842,127970.0
2020-09-02 10:55:00,58.53,58.55,58.49,58.51,135479.0,53.575,53.5933,53.5384,53.5567,135479.0
2020-09-02 11:00:00,58.51,58.54,58.49,58.53,89413.0,53.5567,53.5842,53.5384,53.575,89413.0
2020-09-02 11:05:00,58.53,58.53,58.44,58.46,99207.0,53.575,53.575,53.4927,53.511,99207.0
2020-09-02 11:10:00,58.46,58.51,58.45,58.5,27294.0,53.511,53.5567,53.5018,53.5476,27294.0
2020-09-02 11:15:00,58.49,58.49,58.43,58.46,121244.0,53.5384,53.5384,53.4835,53.511,121244.0
2020-09-02 11:20:00,58.46,58.48,58.42,58.42,110994.0,53.511,53.5293,53.4743,53.4743,110994.0
2020-09-02 11:25:00,58.42,58.43,58.39,58.43,47636.0,53.4743,53.4835,53.4469,53.4835,47636.0
2020-09-02 11:30:00,58.42,58.5,58.42,58.49,56590.0,53.4743,53.5476,53.4743,53.5384,56590.0
2020-09-02 11:35:00,58.49,58.5,58.39,58.4,54735.0,53.5384,53.5476,53.4469,53.456,54735.0
2020-09-02 11:40:00,58.39,58.45,58.39,58.44,180288.0,53.4469,53.5018,53.4469,53.4927,180288.0
2020-09-02 11:45:00,58.44,58.51,58.43,58.49,78517.0,53.4927,53.5567,53.4835,53.5384,78517.0
2020-09-02 11:50:00,58.48,58.51,58.46,58.49,36716.0,53.5293,53.5567,53.511,53.5384,36716.0
2020-09-02 11:55:00,58.5,58.52,58.48,58.49,228929.0,53.5476,53.5659,53.5293,53.5384,228929.0
2020-09-02 12:00:00,58.49,58.5,58.43,58.45,94934.0,53.5384,53.5476,53.4835,53.5018,94934.0
2020-09-02 12:05:00,58.45,58.47,58.44,58.47,17944.0,53.5018,53.5201,53.4927,53.5201,17944.0
2020-09-02 12:10:00,58.46,58.48,58.45,58.48,116345.0,53.511,53.5293,53.5018,53.5293,116345.0
2020-09-02 12:15:00,58.48,58.5,58.47,58.49,134553.0,53.5293,53.5476,53.5201,53.5384,134553.0
2020-09-02 12:20:00,58.5,58.51,58.48,58.5,54807.0,53.5476,53.5567,53.5293,53.5476,54807.0
2020-09-02 12:25:00,58.5,58.5,58.48,58.49,31800.0,53.5476,53.5476,53.5293,53.5384,31800.0
2020-09-02 12:30:00,58.48,58.5,58.47,58.5,51255.0,53.5293,53.5476,53.5201,53.5476,51255.0
2020-09-02 12:35:00,58.5,58.55,58.49,58.55,100107.0,53.5476,53.5933,53.5384,53.5933,100107.0
2020-09-02 12:40:00,58.54,58.56,58.53,58.55,29799.0,53.5842,53.6025,53.575,53.5933,29799.0
2020-09-02 12:45:00,58.55,58.56,58.54,58.55,42501.0,53.5933,53.6025,53.5842,53.5933,42501.0
2020-09-02 12:50:00,58.55,58.56,58.54,58.55,54539.0,53.5933,53.6025,53.5842,53.5933,54539.0
2020-09-02 12:55:00,58.55,58.56,58.54,58.54,45620.0,53.5933,53.6025,53.5842,53.5842,45620.0
2020-09-02 13:00:00,58.55,58.55,58.53,58.53,34235.0,53.5933,53.5933,53.575,53.575,34235.0
2020-09-02 13:05:00,58.53,58.54,58.52,58.54,26748.0,53.575,53.5842,53.5659,53.5842,26748.0
2020-09-02 13:10:00,58.54,58.57,58.52,58.57,68957.0,53.5842,53.6116,53.5659,53.6116,68957.0
2020-09-02 13:15:00,58.57,58.57,58.56,58.57,10688.0,53.6116,53.6116,53.6025,53.6116,10688.0
2020-09-02 13:20:00,58.57,58.58,58.56,58.58,54213.0,53.6116,53.6208,53.6025,53.6208,54213.0
2020-09-02 13:25:00,58.57,58.58,58.57,58.58,48128.0,53.6116,53.6208,53.6116,53.6208,48128.0
2020-09-02 13:30:00,58.57,58.58,58.56,58.58,63430.0,53.6116,53.6208,53.6025,53.6208,63430.0
2020-09-02 13:35:00,58.57,58.59,58.56,58.57,52883.0,53.6116,53.63,53.6025,53.6116,52883.0
2020-09-02 13:40:00,58.57,58.58,58.55,58.57,41096.0,53.6116,53.6208,53.5933,53.6116,41096.0
2020-09-02 13:45:00,58.56,58.57,58.53,58.54,39138.0,53.6025,53.6116,53.575,53.5842,39138.0
2020-09-02 13:50:00,58.54,58.54,58.53,58.54,28645.0,53.5842,53.5842,53.575,53.5842,28645.0
2020-09-02 13:55:00,58.54,58.55,58.52,58.52,43897.0,53.5842,53.5933,53.5659,53.5659,43897.0
2020-09-02 14:00:00,58.53,58.53,58.47,58.49,43588.0,53.575,53.575,53.5201,53.5384,43588.0
2020-09-02 14:05:00,58.49,58.53,58.49,58.53,41421.0,53.5384,53.575,53.5384,53.575,41421.0
2020-09-02 14:10:00,58.53,58.53,58.51,58.52,19650.0,53.575,53.575,53.5567,53.5659,19650.0
2020-09-02 14:15:00,58.52,58.52,58.51,58.52,12177.0,53.5659,53.5659,53.5567,53.5659,12177.0
2020-09-02 14:20:00,58.52,58.53,58.51,58.53,23070.0,53.5659,53.575,53.5567,53.575,23070.0
2020-09-02 14:25:00,58.53,58.53,58.52,58.53,14696.0,53.575,53.575,53.5659,53.575,14696.0
2020-09-02 14:30:00,58.52,58.53,58.51,58.53,48863.0,53.5659,53.575,53.5567,53.575,48863.0
2020-09-02 14:35:00,58.52,58.53,58.52,58.53,30344.0,53.5659,53.575,53.5659,53.575,30344.0
2020-09-02 14:40:00,58.52,58.54,58.51,58.52,37445.0,53.5659,53.5842,53.5567,53.5659,37445.0
2020-09-02 14:45:00,58.52,58.57,58.51,58.56,66873.0,53.5659,53.6116,53.5567,53.6025,66873.0
2020-09-02 14:50:00,58.56,58.57,58.55,58.55,21532.0,53.6025,53.6116,53.5933,53.5933,21532.0
2020-09-02 14:55:00,58.55,58.56,58.54,58.55,14066.0,53.5933,53.6025,53.5842,53.5933,14066.0
2020-09-02 15:00:00,58.55,58.56,58.53,58.55,74103.0,53.5933,53.6025,53.575,53.5933,74103.0
2020-09-02 15:05:00,58.55,58.55,58.52,58.55,57957.0,53.5933,53.5933,53.5659,53.5933,57957.0
2020-09-02 15:10:00,58.54,58.6,58.54,58.6,68322.0,53.5842,53.6391,53.5842,53.6391,68322.0
2020-09-02 15:15:00,58.6,58.62,58.59,58.62,45221.0,53.6391,53.6574,53.63,53.6574,45221.0
2020-09-02 15:20:00,58.61,58.66,58.61,58.65,93951.0,53.6483,53.694,53.6483,53.6849,93951.0
2020-09-02 15:25:00,58.65,58.67,58.64,58.65,65887.0,53.6849,53.7032,53.6757,53.6849,65887.0
2020-09-02 15:30:00,58.66,58.66,58.62,58.64,269876.0,53.694,53.694,53.6574,53.6757,269876.0
2020-09-02 15:35:00,58.64,58.67,58.63,58.66,43322.0,53.6757,53.7032,53.6666,53.694,43322.0
2020-09-02 15:40:00,58.66,58.69,58.65,58.69,58166.0,53.694,53.7215,53.6849,53.7215,58166.0
2020-09-02 15:45:00,58.69,58.72,58.68,58.72,174567.0,53.7215,53.749,53.7123,53.749,174567.0
2020-09-02 15:50:00,58.72,58.75,58.68,58.75,341971.0,53.749,53.7764,53.7123,53.7764,341971.0
2020-09-02 15:55:00,58.75,58.79,58.72,58.75,759271.0,53.7764,53.813,53.749,53.7764,759271.0
2020-09-03 09:30:00,58.44,58.45,58.35,58.35,162157.0,53.4927,53.5018,53.4103,53.4103,162157.0
2020-09-03 09:35:00,58.35,58.41,58.33,58.41,41087.0,53.4103,53.4652,53.392,53.4652,41087.0
2020-09-03 09:40:00,58.41,58.41,58.33,58.35,56501.0,53.4652,53.4652,53.392,53.4103,56501.0
2020-09-03 09:45:00,58.35,58.43,58.34,58.41,100347.0,53.4103,53.4835,53.4011,53.4652,100347.0
2020-09-03 09:50:00,58.4,58.4,58.33,58.34,71966.0,53.456,53.456,53.392,53.4011,71966.0
2020-09-03 09:55:00,58.34,58.42,58.34,58.4,71486.0,53.4011,53.4743,53.4011,53.456,71486.0
2020-09-03 10:00:00,58.39,58.45,58.38,58.42,78031.0,53.4469,53.5018,53.4377,53.4743,78031.0
2020-09-03 10:05:00,58.42,58.42,58.33,58.34,148009.0,53.4743,53.4743,53.392,53.4011,148009.0
2020-09-03 10:10:00,58.33,58.37,58.32,58.34,177102.0,53.392,53.4286,53.3828,53.4011,177102.0
2020-09-03 10:15:00,58.33,58.34,58.19,58.23,214213.0,53.392,53.4011,53.2638,53.3004,214213.0
2020-09-03 10:20:00,58.23,58.24,58.11,58.12,100717.0,53.3004,53.3096,53.1906,53.1997,100717.0
2020-09-03 10:25:00,58.12,58.19,58.12,58.15,111213.0,53.1997,53.2638,53.1997,53.2272,111213.0
2020-09-03 10:30:00,58.16,58.2,58.1,58.17,71122.0,53.2364,53.273,53.1814,53.2455,71122.0
2020-09-03 10:35:00,58.16,58.23,58.12,58.15,326974.0,53.2364,53.3004,53.1997,53.2272,326974.0
2020-09-03 10:40:00,58.16,58.18,58.14,58.14,117220.0,53.2364,53.2547,53.2181,53.2181,117220.0
2020-09-03 10:45:00,58.13,58.17,58.04,58.05,135089.0,53.2089,53.2455,53.1265,53.1357,135089.0
2020-09-03 10:50:00,58.06,58.11,58.05,58.09,133752.0,53.1448,53.1906,53.1357,53.1723,133752.0
2020-09-03 10:55:00,58.09,58.09,58.02,58.06,96956.0,53.1723,53.1723,53.1082,53.1448,96956.0
2020-09-03 11:00:00,58.07,58.07,57.94,57.94,113524.0,53.154,53.154,53.035,53.035,113524.0
2020-09-03 11:05:00,57.95,57.97,57.86,57.89,536146.0,53.0441,53.0624,52.9618,52.9892,536146.0
2020-09-03 11:10:00,57.89,57.92,57.84,57.86,256525.0,52.9892,53.0167,52.9434,52.9618,256525.0
2020-09-03 11:15:00,57.86,57.86,57.57,57.57,329012.0,52.9618,52.9618,52.6963,52.6963,329012.0
2020-09-03 11:20:00,57.57,57.68,57.55,57.67,299549.0,52.6963,52.797,52.678,52.7878,299549.0
2020-09-03 11:25:00,57.65,57.77,57.63,57.73,142737.0,52.7695,52.8794,52.7512,52.8428,142737.0
2020-09-03 11:30:00,57.73,57.88,57.72,57.82,191454.0,52.8428,52.9801,52.8336,52.9251,191454.0
2020-09-03 11:35:00,57.82,57.91,57.72,57.89,61804.0,52.9251,53.0075,52.8336,52.9892,61804.0
2020-09-03 11:40:00,57.91,57.99,57.91,57.93,73945.0,53.0075,53.0808,53.0075,53.0258,73945.0
2020-09-03 11:45:00,57.93,57.99,57.88,57.95,69591.0,53.0258,53.0808,52.9801,53.0441,69591.0
2020-09-03 11:50:00,57.95,58.0,57.92,57.98,66278.0,53.0441,53.0899,53.0167,53.0716,66278.0
2020-09-03 11:55:00,57.99,57.99,57.89,57.9,58452.0,53.0808,53.0808,52.9892,52.9984,58452.0
2020-09-03 12:00:00,57.91,57.93,57.81,57.87,59937.0,53.0075,53.0258,52.916,52.9709,59937.0
2020-09-03 12:05:00,57.88,57.93,57.85,57.93,59365.0,52.9801,53.0258,52.9526,53.0258,59365.0
2020-09-03 12:10:00,57.93,57.98,57.92,57.96,61190.0,53.0258,53.0716,53.0167,53.0533,61190.0
2020-09-03 12:15:00,57.97,57.99,57.92,57.98,86889.0,53.0624,53.0808,53.0167,53.0716,86889.0
2020-09-03 12:20:00,57.97,57.97,57.89,57.89,29688.0,53.0624,53.0624,52.9892,52.9892,29688.0
2020-09-03 12:25:00,57.88,57.92,57.87,57.88,44075.0,52.9801,53.0167,52.9709,52.9801,44075.0
2020-09-03 12:30:00,57.88,57.91,57.77,57.77,46655.0,52.9801,53.0075,52.8794,52.8794,46655.0
2020-09-03 12:35:00,57.76,57.85,57.74,57.85,37470.0,52.8702,52.9526,52.8519,52.9526,37470.0
2020-09-03 12:40:00,57.85,57.86,57.78,57.8,14852.0,52.9526,52.9618,52.8885,52.9068,14852.0
2020-09-03 12:45:00,57.79,57.85,57.74,57.75,42306.0,52.8977,52.9526,52.8519,52.8611,42306.0
2020-09-03 12:50:00,57.75,57.79,57.74,57.78,22442.0,52.8611,52.8977,52.8519,52.8885,22442.0
2020-09-03 12:55:00,57.77,57.82,57.74,57.74,100406.0,52.8794,52.9251,52.8519,52.8519,100406.0
2020-09-03 13:00:00,57.74,57.75,57.69,57.69,74605.0,52.8519,52.8611,52.8061,52.8061,74605.0
2020-09-03 13:05:00,57.7,57.81,57.69,57.8,25055.0,52.8153,52.916,52.8061,52.9068,25055.0
2020-09-03 13:10:00,57.79,57.87,57.79,57.87,22497.0,52.8977,52.9709,52.8977,52.9709,22497.0
2020-09-03 13:15:00,57.86,57.86,57.76,57.78,22122.0,52.9618,52.9618,52.8702,52.8885,22122.0
2020-09-03 13:20:00,57.78,57.86,57.76,57.84,26701.0,52.8885,52.9618,52.8702,52.9434,26701.0
2020-09-03 13:25:00,57.84,57.88,57.81,57.87,21446.0,52.9434,52.9801,52.916,52.9709,21446.0
2020-09-03 13:30:00,57.87,57.87,57.74,57.75,100901.0,52.9709,52.9709,52.8519,52.8611,100901.0
2020-09-03 13:35:00,57.76,57.79,57.72,57.74,32352.0,52.8702,52.8977,52.8336,52.8519,32352.0
2020-09-03 13:40:00,57.74,57.78,57.71,57.72,28818.0,52.8519,52.8885,52.8245,52.8336,28818.0
2020-09-03 13:45:00,57.73,57.76,57.73,57.73,18875.0,52.8428,52.8702,52.8428,52.8428,18875.0
2020-09-03 13:50:00,57.74,57.79,57.74,57.79,67311.0,52.8519,52.8977,52.8519,52.8977,67311.0
2020-09-03 13:55:00,57.78,57.79,57.76,57.77,51739.0,52.8885,52.8977,52.8702,52.8794,51739.0
2020-09-03 14:00:00,57.76,57.79,57.74,57.78,41965.0,52.8702,52.8977,52.8519,52.8885,41965.0
2020-09-03 14:05:00,57.78,57.79,57.74,57.76,62169.0,52.8885,52.8977,52.8519,52.8702,62169.0
2020-09-03 14:10:00,57.76,57.8,57.75,57.77,50556.0,52.8702,52.9068,52.8611,52.8794,50556.0
2020-09-03 14:15:00,57.77,57.77,57.71,57.72,43314.0,52.8794,52.8794,52.8245,52.8336,43314.0
2020-09-03 14:20:00,57.72,57.77,57.72,57.75,74636.0,52.8336,52.8794,52.8336,52.8611,74636.0
2020-09-03 14:25:00,57.75,57.78,57.71,57.77,65220.0,52.8611,52.8885,52.8245,52.8794,65220.0
2020-09-03 14:30:00,57.77,57.83,57.76,57.82,50875.0,52.8794,52.9343,52.8702,52.9251,50875.0
2020-09-03 14:35:00,57.82,57.87,57.8,57.84,24598.0,52.9251,52.9709,52.9068,52.9434,24598.0
2020-09-03 14:40:00,57.84,57.85,57.77,57.77,53844.0,52.9434,52.9526,52.8794,52.8794,53844.0
2020-09-03 14:45:00,57.78,57.8,57.75,57.76,33434.0,52.8885,52.9068,52.8611,52.8702,33434.0
2020-09-03 14:50:00,57.76,57.79,57.74,57.74,32314.0,52.8702,52.8977,52.8519,52.8519,32314.0
2020-09-03 14:55:00,57.74,57.74,57.68,57.69,50609.0,52.8519,52.8519,52.797,52.8061,50609.0
2020-09-03 15:00:00,57.69,57.72,57.62,57.63,67069.0,52.8061,52.8336,52.7421,52.7512,67069.0
2020-09-03 15:05:00,57.64,57.73,57.63,57.7,49513.0,52.7604,52.8428,52.7512,52.8153,49513.0
2020-09-03 15:10:00,57.69,57.72,57.65,57.72,78581.0,52.8061,52.8336,52.7695,52.8336,78581.0
2020-09-03 15:15:00,57.72,57.73,57.69,57.7,60029.0,52.8336,52.8428,52.8061,52.8153,60029.0
2020-09-03 15:20:00,57.69,57.7,57.61,57.61,44359.0,52.8061,52.8153,52.7329,52.7329,44359.0
2020-09-03 15:25:00,57.61,57.71,57.59,57.65,76650.0,52.7329,52.8245,52.7146,52.7695,76650.0
2020-09-03 15:30:00,57.64,57.71,57.63,57.64,201184.0,52.7604,52.8245,52.7512,52.7604,201184.0
2020-09-03 15:35:00,57.65,57.76,57.64,57.71,117125.0,52.7695,52.8702,52.7604,52.8245,117125.0
2020-09-03 15:40:00,57.72,57.74,57.68,57.73,103103.0,52.8336,52.8519,52.797,52.8428,103103.0
2020-09-03 15:45:00,57.73,57.75,57.64,57.65,150109.0,52.8428,52.8611,52.7604,52.7695,150109.0
2020-09-03 15:50:00,57.64,57.77,57.61,57.75,321366.0,52.7604,52.8794,52.7329,52.8611,321366.0
2020-09-03 15:55:00,57.75,57.79,57.72,57.72,341408.0,52.8611,52.8977,52.8336,52.8336,341408.0
2020-09-04 09:30:00,58.0,58.12,57.99,58.1,371286.0,53.0899,53.1997,53.0808,53.1814,371286.0
2020-09-04 09:35:00,58.1,58.12,58.01,58.02,62748.0,53.1814,53.1997,53.0991,53.1082,62748.0
2020-09-04 09:40:00,58.01,58.05,57.95,57.99,145615.0,53.0991,53.1357,53.0441,53.0808,145615.0
2020-09-04 09:45:00,57.99,58.0,57.84,57.85,229602.0,53.0808,53.0899,52.9434,52.9526,229602.0
2020-09-04 09:50:00,57.86,57.89,57.75,57.77,81303.0,52.9618,52.9892,52.8611,52.8794,81303.0
2020-09-04 09:55:00,57.77,57.81,57.75,57.79,210095.0,52.8794,52.916,52.8611,52.8977,210095.0
2020-09-04 10:00:00,57.8,57.88,57.78,57.86,125434.0,52.9068,52.9801,52.8885,52.9618,125434.0
2020-09-04 10:05:00,57.86,57.86,57.79,57.83,58378.0,52.9618,52.9618,52.8977,52.9343,58378.0
2020-09-04 10:10:00,57.82,57.84,57.66,57.67,225194.0,52.9251,52.9434,52.7787,52.7878,225194.0
2020-09-04 10:15:00,57.67,57.69,57.54,57.55,357832.0,52.7878,52.8061,52.6688,52.678,357832.0
2020-09-04 10:20:00,57.55,57.68,57.55,57.6,163635.0,52.678,52.797,52.678,52.7238,163635.0
2020-09-04 10:25:00,57.61,57.68,57.57,57.58,272127.0,52.7329,52.797,52.6963,52.7055,272127.0
2020-09-04 10:30:00,57.59,57.64,57.54,57.54,100373.0,52.7146,52.7604,52.6688,52.6688,100373.0
2020-09-04 10:35:00,57.54,57.54,57.28,57.42,435014.0,52.6688,52.6688,52.4309,52.559,435014.0
2020-09-04 10:40:00,57.42,57.43,57.16,57.22,237176.0,52.559,52.5682,52.321,52.3759,237176.0
2020-09-04 10:45:00,57.23,57.44,57.23,57.44,255099.0,52.3851,52.5773,52.3851,52.5773,255099.0
2020-09-04 10:50:00,57.43,57.48,57.33,57.48,147826.0,52.5682,52.6139,52.4766,52.6139,147826.0
2020-09-04 10:55:00,57.48,57.65,57.45,57.61,177709.0,52.6139,52.7695,52.5865,52.7329,177709.0
2020-09-04 11:00:00,57.61,57.66,57.53,57.61,79667.0,52.7329,52.7787,52.6597,52.7329,79667.0
2020-09-04 11:05:00,57.61,57.62,57.46,57.46,118716.0,52.7329,52.7421,52.5956,52.5956,118716.0
2020-09-04 11:10:00,57.46,57.56,57.41,57.53,202799.0,52.5956,52.6872,52.5499,52.6597,202799.0
2020-09-04 11:15:00,57.53,57.57,57.46,57.54,57482.0,52.6597,52.6963,52.5956,52.6688,57482.0
2020-09-04 11:20:00,57.54,57.58,57.49,57.49,42821.0,52.6688,52.7055,52.6231,52.6231,42821.0
2020-09-04 11:25:00,57.5,57.5,57.37,57.44,57063.0,52.6322,52.6322,52.5132,52.5773,57063.0
2020-09-04 11:30:00,57.45,57.56,57.44,57.56,89081.0,52.5865,52.6872,52.5773,52.6872,89081.0
2020-09-04 11:35:00,57.58,57.63,57.54,57.61,84859.0,52.7055,52.7512,52.6688,52.7329,84859.0
2020-09-04 11:40:00,57.6,57.63,57.48,57.48,41339.0,52.7238,52.7512,52.6139,52.6139,41339.0
2020-09-04 11:45:00,57.49,57.55,57.49,57.55,191823.0,52.6231,52.678,52.6231,52.678,191823.0
2020-09-04 11:50:00,57.55,57.69,57.52,57.69,154979.0,52.678,52.8061,52.6505,52.8061,154979.0
2020-09-04 11:55:00,57.69,57.7,57.61,57.67,77323.0,52.8061,52.8153,52.7329,52.7878,77323.0
2020-09-04 12:00:00,57.67,57.72,57.66,57.69,51742.0,52.7878,52.8336,52.7787,52.8061,51742.0
2020-09-04 12:05:00,57.69,57.71,57.65,57.66,49898.0,52.8061,52.8245,52.7695,52.7787,49898.0
2020-09-04 12:10:00,57.66,57.71,57.64,57.69,38331.0,52.7787,52.8245,52.7604,52.8061,38331.0
2020-09-04 12:15:00,57.69,57.7,57.63,57.66,36266.0,52.8061,52.8153,52.7512,52.7787,36266.0
2020-09-04 12:20:00,57.66,57.73,57.64,57.72,71329.0,52.7787,52.8428,52.7604,52.8336,71329.0
2020-09-04 12:25:00,57.71,57.82,57.71,57.82,43402.0,52.8245,52.9251,52.8245,52.9251,43402.0
2020-09-04 12:30:00,57.82,57.86,57.79,57.85,31964.0,52.9251,52.9618,52.8977,52.9526,31964.0
2020-09-04 12:35:00,57.86,57.93,57.85,57.9,113917.0,52.9618,53.0258,52.9526,52.9984,113917.0
2020-09-04 12:40:00,57.91,57.94,57.89,57.9,55232.0,53.0075,53.035,52.9892,52.9984,55232.0
2020-09-04 12:45:00,57.91,57.95,57.9,57.9,60271.0,53.0075,53.0441,52.9984,52.9984,60271.0
2020-09-04 12:50:00,57.89,57.9,57.84,57.87,90077.0,52.9892,52.9984,52.9434,52.9709,90077.0
2020-09-04 12:55:00,57.86,57.89,57.85,57.88,80960.0,52.9618,52.9892,52.9526,52.9801,80960.0
2020-09-04 13:00:00,57.87,57.87,57.8,57.81,96896.0,52.9709,52.9709,52.9068,52.916,96896.0
2020-09-04 13:05:00,57.81,57.82,57.78,57.8,94032.0,52.916,52.9251,52.8885,52.9068,94032.0
2020-09-04 13:10:00,57.8,57.82,57.78,57.8,37464.0,52.9068,52.9251,52.8885,52.9068,37464.0
2020-09-04 13:15:00,57.81,57.81,57.74,57.74,124359.0,52.916,52.916,52.8519,52.8519,124359.0
2020-09-04 13:20:00,57.74,57.8,57.74,57.79,18390.0,52.8519,52.9068,52.8519,52.8977,18390.0
2020-09-04 13:25:00,57.79,57.84,57.78,57.79,15603.0,52.8977,52.9434,52.8885,52.8977,15603.0
2020-09-04 13:30:00,57.79,57.79,57.74,57.76,110733.0,52.8977,52.8977,52.8519,52.8702,110733.0
2020-09-04 13:35:00,57.77,57.84,57.75,57.83,26892.0,52.8794,52.9434,52.8611,52.9343,26892.0
2020-09-04 13:40:00,57.83,57.84,57.81,57.83,9922.0,52.9343,52.9434,52.916,52.9343,9922.0
2020-09-04 13:45:00,57.83,57.88,57.83,57.85,24268.0,52.9343,52.9801,52.9343,52.9526,24268.0
2020-09-04 13:50:00,57.85,57.88,57.81,57.88,55096.0,52.9526,52.9801,52.916,52.9801,55096.0
2020-09-04 13:55:00,57.88,57.9,57.86,57.9,38880.0,52.9801,52.9984,52.9618,52.9984,38880.0
2020-09-04 14:00:00,57.89,57.93,57.87,57.87,62377.0,52.9892,53.0258,52.9709,52.9709,62377.0
2020-09-04 14:05:00,57.88,57.91,57.86,57.87,42518.0,52.9801,53.0075,52.9618,52.9709,42518.0
2020-09-04 14:10:00,57.87,57.88,57.85,57.85,20011.0,52.9709,52.9801,52.9526,52.9526,20011.0
2020-09-04 14:15:00,57.85,57.92,57.85,57.91,70162.0,52.9526,53.0167,52.9526,53.0075,70162.0
2020-09-04 14:20:00,57.91,57.94,57.89,57.93,38503.0,53.0075,53.035,52.9892,53.0258,38503.0
2020-09-04 14:25:00,57.93,57.99,57.92,57.98,31875.0,53.0258,53.0808,53.0167,53.0716,31875.0
2020-09-04 14:30:00,57.98,57.99,57.95,57.96,21612.0,53.0716,53.0808,53.0441,53.0533,21612.0
2020-09-04 14:35:00,57.96,58.07,57.96,58.07,65936.0,53.0533,53.154,53.0533,53.154,65936.0
2020-09-04 14:40:00,58.08,58.1,58.06,58.06,34815.0,53.1631,53.1814,53.1448,53.1448,34815.0
2020-09-04 14:45:00,58.06,58.14,58.05,58.11,44042.0,53.1448,53.2181,53.1357,53.1906,44042.0
2020-09-04 14:50:00,58.1,58.11,58.04,58.05,75553.0,53.1814,53.1906,53.1265,53.1357,75553.0
2020-09-04 14:55:00,58.06,58.14,58.06,58.14,48095.0,53.1448,53.2181,53.1448,53.2181,48095.0
2020-09-04 15:00:00,58.13,58.14,58.09,58.14,41911.0,53.2089,53.2181,53.1723,53.2181,41911.0
2020-09-04 15:05:00,58.14,58.16,58.11,58.15,55444.0,53.2181,53.2364,53.1906,53.2272,55444.0
2020-09-04 15:10:00,58.15,58.16,58.08,58.09,88217.0,53.2272,53.2364,53.1631,53.1723,88217.0
2020-09-04 15:15:00,58.08,58.18,58.08,58.16,136914.0,53.1631,53.2547,53.1631,53.2364,136914.0
2020-09-04 15:20:00,58.16,58.19,58.15,58.19,150187.0,53.2364,53.2638,53.2272,53.2638,150187.0
2020-09-04 15:25:00,58.19,58.21,58.14,58.15,71702.0,53.2638,53.2821,53.2181,53.2272,71702.0
2020-09-04 15:30:00,58.15,58.16,58.07,58.09,135369.0,53.2272,53.2364,53.154,53.1723,135369.0
2020-09-04 15:35:00,58.09,58.11,58.0,58.05,783348.0,53.1723,53.1906,53.0899,53.1357,783348.0
2020-09-04 15:40:00,58.05,58.07,58.02,58.03,77858.0,53.1357,53.154,53.1082,53.1174,77858.0
2020-09-04 15:45:00,58.03,58.11,57.99,58.0,367561.0,53.1174,53.1906,53.0808,53.0899,367561.0
2020-09-04 15:50:00,57.99,58.09,57.98,58.08,864563.0,53.0808,53.1723,53.0716,53.1631,864563.0
2020-09-04 15:55:00,58.07,58.09,58.04,58.04,382714.0,53.154,53.1723,53.1265,53.1265,382714.0
2020-09-08 09:30:00,57.35,57.38,57.25,57.34,147327.0,52.4949,52.5224,52.4034,52.4858,147327.0
2020-09-08 09:35:00,57.33,57.4,57.3,57.35,132381.0,52.4766,52.5407,52.4492,52.4949,132381.0
2020-09-08 09:40:00,57.34,57.36,57.23,57.25,220182.0,52.4858,52.5041,52.3851,52.4034,220182.0
2020-09-08 09:45:00,57.23,57.4,57.22,57.31,131334.0,52.3851,52.5407,52.3759,52.4583,131334.0
2020-09-08 09:50:00,57.3,57.44,57.3,57.43,108293.0,52.4492,52.5773,52.4492,52.5682,108293.0
2020-09-08 09:55:00,57.43,57.54,57.42,57.52,69034.0,52.5682,52.6688,52.559,52.6505,69034.0
2020-09-08 10:00:00,57.52,57.52,57.44,57.45,236362.0,52.6505,52.6505,52.5773,52.5865,236362.0
2020-09-08 10:05:00,57.45,57.5,57.38,57.49,181475.0,52.5865,52.6322,52.5224,52.6231,181475.0
2020-09-08 10:10:00,57.5,57.55,57.48,57.53,144116.0,52.6322,52.678,52.6139,52.6597,144116.0
2020-09-08 10:15:00,57.54,57.54,57.48,57.48,116995.0,52.6688,52.6688,52.6139,52.6139,116995.0
2020-09-08 10:20:00,57.49,57.56,57.44,57.53,286360.0,52.6231,52.6872,52.5773,52.6597,286360.0
2020-09-08 10:25:00,57.53,57.57,57.53,57.56,107596.0,52.6597,52.6963,52.6597,52.6872,107596.0
2020-09-08 10:30:00,57.57,57.58,57.48,57.52,196155.0,52.6963,52.7055,52.6139,52.6505,196155.0
2020-09-08 10:35:00,57.53,57.58,57.48,57.57,125028.0,52.6597,52.7055,52.6139,52.6963,125028.0
2020-09-08 10:40:00,57.57,57.59,57.45,57.5,105598.0,52.6963,52.7146,52.5865,52.6322,105598.0
2020-09-08 10:45:00,57.5,57.51,57.43,57.43,85845.0,52.6322,52.6414,52.5682,52.5682,85845.0
2020-09-08 10:50:00,57.42,57.52,57.42,57.47,59896.0,52.559,52.6505,52.559,52.6048,59896.0
2020-09-08 10:55:00,57.47,57.52,57.43,57.47,40025.0,52.6048,52.6505,52.5682,52.6048,40025.0
2020-09-08 11:00:00,57.48,57.55,57.42,57.54,110010.0,52.6139,52.678,52.559,52.6688,110010.0
2020-09-08 11:05:00,57.54,57.59,57.51,57.59,81476.0,52.6688,52.7146,52.6414,52.7146,81476.0
2020-09-08 11:10:00,57.59,57.64,57.58,57.61,27177.0,52.7146,52.7604,52.7055,52.7329,27177.0
2020-09-08 11:15:00,57.6,57.63,57.59,57.59,54238.0,52.7238,52.7512,52.7146,52.7146,54238.0
2020-09-08 11:20:00,57.59,57.59,57.52,57.54,82680.0,52.7146,52.7146,52.6505,52.6688,82680.0
2020-09-08 11:25:00,57.54,57.57,57.51,57.56,289908.0,52.6688,52.6963,52.6414,52.6872,289908.0
2020-09-08 11:30:00,57.55,57.58,57.49,57.54,78627.0,52.678,52.7055,52.6231,52.6688,78627.0
2020-09-08 11:35:00,57.53,57.54,57.5,57.5,46560.0,52.6597,52.6688,52.6322,52.6322,46560.0
2020-09-08 11:40:00,57.51,57.56,57.48,57.55,92006.0,52.6414,52.6872,52.6139,52.678,92006.0
2020-09-08 11:45:00,57.55,57.56,57.53,57.54,41839.0,52.678,52.6872,52.6597,52.6688,41839.0
2020-09-08 11:50:00,57.54,57.54,57.47,57.49,65600.0,52.6688,52.6688,52.6048,52.6231,65600.0
2020-09-08 11:55:00,57.48,57.58,57.48,57.57,144551.0,52.6139,52.7055,52.6139,52.6963,144551.0
2020-09-08 12:00:00,57.57,57.63,57.56,57.62,74670.0,52.6963,52.7512,52.6872,52.7421,74670.0
2020-09-08 12:05:00,57.62,57.66,57.61,57.64,153589.0,52.7421,52.7787,52.7329,52.7604,153589.0
2020-09-08 12:10:00,57.64,57.68,57.64,57.66,83995.0,52.7604,52.797,52.7604,52.7787,83995.0
2020-09-08 12:15:00,57.67,57.69,57.65,57.69,112411.0,52.7878,52.8061,52.7695,52.8061,112411.0
2020-09-08 12:20:00,57.7,57.74,57.67,57.73,84803.0,52.8153,52.8519,52.7878,52.8428,84803.0
2020-09-08 12:25:00,57.73,57.74,57.69,57.7,66873.0,52.8428,52.8519,52.8061,52.8153,66873.0
2020-09-08 12:30:00,57.7,57.72,57.68,57.7,63971.0,52.8153,52.8336,52.797,52.8153,63971.0
2020-09-08 12:35:00,57.71,57.73,57.69,57.7,54775.0,52.8245,52.8428,52.8061,52.8153,54775.0
2020-09-08 12:40:00,57.7,57.71,57.66,57.69,82136.0,52.8153,52.8245,52.7787,52.8061,82136.0
2020-09-08 12:45:00,57.69,57.73,57.68,57.72,38231.0,52.8061,52.8428,52.797,52.8336,38231.0
2020-09-08 12:50:00,57.72,57.76,57.7,57.75,86120.0,52.8336,52.8702,52.8153,52.8611,86120.0
2020-09-08 12:55:00,57.75,57.77,57.74,57.77,183747.0,52.8611,52.8794,52.8519,52.8794,183747.0
2020-09-08 13:00:00,57.76,57.77,57.73,57.73,130324.0,52.8702,52.8794,52.8428,52.8428,130324.0
2020-09-08 13:05:00,57.73,57.74,57.7,57.7,119549.0,52.8428,52.8519,52.8153,52.8153,119549.0
2020-09-08 13:10:00,57.7,57.75,57.69,57.73,100948.0,52.8153,52.8611,52.8061,52.8428,100948.0
2020-09-08 13:15:00,57.73,57.76,57.73,57.76,37938.0,52.8428,52.8702,52.8428,52.8702,37938.0
2020-09-08 13:20:00,57.77,57.77,57.75,57.76,31080.0,52.8794,52.8794,52.8611,52.8702,31080.0
2020-09-08 13:25:00,57.76,57.77,57.74,57.75,25592.0,52.8702,52.8794,52.8519,52.8611,25592.0
2020-09-08 13:30:00,57.74,57.77,57.72,57.75,104473.0,52.8519,52.8794,52.8336,52.8611,104473.0
2020-09-08 13:35:00,57.75,57.78,57.74,57.76,26173.0,52.8611,52.8885,52.8519,52.8702,26173.0
2020-09-08 13:40:00,57.76,57.78,57.75,57.77,37079.0,52.8702,52.8885,52.8611,52.8794,37079.0
2020-09-08 13:45:00,57.78,57.79,57.76,57.78,38150.0,52.8885,52.8977,52.8702,52.8885,38150.0
2020-09-08 13:50:00,57.78,57.8,57.76,57.78,73244.0,52.8885,52.9068,52.8702,52.8885,73244.0
2020-09-08 13:55:00,57.78,57.78,57.75,57.77,95700.0,52.8885,52.8885,52.8611,52.8794,95700.0
2020-09-08 14:00:00,57.77,57.8,57.76,57.77,69034.0,52.8794,52.9068,52.8702,52.8794,69034.0
2020-09-08 14:05:00,57.77,57.79,57.76,57.79,115849.0,52.8794,52.8977,52.8702,52.8977,115849.0
2020-09-08 14:10:00,57.78,57.79,57.73,57.73,89576.0,52.8885,52.8977,52.8428,52.8428,89576.0
2020-09-08 14:15:00,57.73,57.75,57.71,57.72,59584.0,52.8428,52.8611,52.8245,52.8336,59584.0
2020-09-08 14:20:00,57.72,57.74,57.7,57.71,34522.0,52.8336,52.8519,52.8153,52.8245,34522.0
2020-09-08 14:25:00,57.71,57.72,57.67,57.68,61757.0,52.8245,52.8336,52.7878,52.797,61757.0
2020-09-08 14:30:00,57.68,57.68,57.65,57.67,45332.0,52.797,52.797,52.7695,52.7878,45332.0
2020-09-08 14:35:00,57.67,57.68,57.61,57.62,64937.0,52.7878,52.797,52.7329,52.7421,64937.0
2020-09-08 14:40:00,57.63,57.63,57.56,57.57,84964.0,52.7512,52.7512,52.6872,52.6963,84964.0
2020-09-08 14:45:00,57.57,57.6,57.55,57.57,42623.0,52.6963,52.7238,52.678,52.6963,42623.0
2020-09-08 14:50:00,57.56,57.58,57.5,57.52,140509.0,52.6872,52.7055,52.6322,52.6505,140509.0
2020-09-08 14:55:00,57.53,57.61,57.5,57.6,97206.0,52.6597,52.7329,52.6322,52.7238,97206.0
2020-09-08 15:00:00,57.59,57.6,57.51,57.51,61882.0,52.7146,52.7238,52.6414,52.6414,61882.0
2020-09-08 15:05:00,57.52,57.56,57.51,57.56,72054.0,52.6505,52.6872,52.6414,52.6872,72054.0
2020-09-08 15:10:00,57.56,57.62,57.56,57.59,43874.0,52.6872,52.7421,52.6872,52.7146,43874.0
2020-09-08 15:15:00,57.58,57.62,57.55,57.59,72600.0,52.7055,52.7421,52.678,52.7146,72600.0
2020-09-08 15:20:00,57.59,57.64,57.58,57.61,35071.0,52.7146,52.7604,52.7055,52.7329,35071.0
2020-09-08 15:25:00,57.62,57.67,57.6,57.67,129678.0,52.7421,52.7878,52.7238,52.7878,129678.0
2020-09-08 15:30:00,57.66,57.68,57.62,57.63,114745.0,52.7787,52.797,52.7421,52.7512,114745.0
2020-09-08 15:35:00,57.63,57.68,57.63,57.66,41517.0,52.7512,52.797,52.7512,52.7787,41517.0
2020-09-08 15:40:00,57.67,57.68,57.64,57.67,81728.0,52.7878,52.797,52.7604,52.7878,81728.0
2020-09-08 15:45:00,57.67,57.68,57.58,57.64,344996.0,52.7878,52.797,52.7055,52.7604,344996.0
2020-09-08 15:50:00,57.64,57.65,57.58,57.62,535816.0,52.7604,52.7695,52.7055,52.7421,535816.0
2020-09-08 15:55:00,57.62,57.62,57.54,57.57,194499.0,52.7421,52.7421,52.6688,52.6963,194499.0
2020-09-09 09:30:00,57.75,57.77,57.68,57.71,45840.0,52.8611,52.8794,52.797,52.8245,45840.0
2020-09-09 09:35:00,57.71,57.73,57.65,57.65,80768.0,52.8245,52.8428,52.7695,52.7695,80768.0
2020-09-09 09:40:00,57.65,57.73,57.64,57.71,37136.0,52.7695,52.8428,52.7604,52.8245,37136.0
2020-09-09 09:45:00,57.71,57.75,57.68,57.69,74439.0,52.8245,52.8611,52.797,52.8061,74439.0
2020-09-09 09:50:00,57.69,57.81,57.68,57.79,42108.0,52.8061,52.916,52.797,52.8977,42108.0
2020-09-09 09:55:00,57.78,57.8,57.74,57.76,42009.0,52.8885,52.9068,52.8519,52.8702,42009.0
2020-09-09 10:00:00,57.79,57.83,57.75,57.75,68313.0,52.8977,52.9343,52.8611,52.8611,68313.0
2020-09-09 10:05:00,57.75,57.77,57.7,57.7,82005.0,52.8611,52.8794,52.8153,52.8153,82005.0
2020-09-09 10:10:00,57.7,57.74,57.68,57.71,83254.0,52.8153,52.8519,52.797,52.8245,83254.0
2020-09-09 10:15:00,57.72,57.76,57.71,57.72,50224.0,52.8336,52.8702,52.8245,52.8336,50224.0
2020-09-09 10:20:00,57.72,57.75,57.7,57.72,78188.0,52.8336,52.8611,52.8153,52.8336,78188.0
2020-09-09 10:25:00,57.72,57.76,57.68,57.69,683923.0,52.8336,52.8702,52.797,52.8061,683923.0
2020-09-09 10:30:00,57.69,57.71,57.67,57.67,59816.0,52.8061,52.8245,52.7878,52.7878,59816.0
2020-09-09 10:35:00,57.67,57.69,57.66,57.69,55403.0,52.7878,52.8061,52.7787,52.8061,55403.0
2020-09-09 10:40:00,57.69,57.71,57.64,57.65,49533.0,52.8061,52.8245,52.7604,52.7695,49533.0
2020-09-09 10:45:00,57.66,57.69,57.63,57.65,51041.0,52.7787,52.8061,52.7512,52.7695,51041.0
2020-09-09 10:50:00,57.65,57.67,57.63,57.65,69497.0,52.7695,52.7878,52.7512,52.7695,69497.0
2020-09-09 10:55:00,57.64,57.67,57.64,57.66,77417.0,52.7604,52.7878,52.7604,52.7787,77417.0
2020-09-09 11:00:00,57.66,57.71,57.66,57.7,60249.0,52.7787,52.8245,52.7787,52.8153,60249.0
2020-09-09 11:05:00,57.7,57.72,57.61,57.62,44412.0,52.8153,52.8336,52.7329,52.7421,44412.0
2020-09-09 11:10:00,57.62,57.66,57.6,57.63,51481.0,52.7421,52.7787,52.7238,52.7512,51481.0
2020-09-09 11:15:00,57.63,57.65,57.59,57.61,33940.0,52.7512,52.7695,52.7146,52.7329,33940.0
2020-09-09 11:20:00,57.61,57.68,57.6,57.67,72652.0,52.7329,52.797,52.7238,52.7878,72652.0
2020-09-09 11:25:00,57.67,57.71,57.66,57.71,125392.0,52.7878,52.8245,52.7787,52.8245,125392.0
2020-09-09 11:30:00,57.71,57.72,57.69,57.71,40506.0,52.8245,52.8336,52.8061,52.8245,40506.0
2020-09-09 11:35:00,57.71,57.74,57.7,57.72,51601.0,52.8245,52.8519,52.8153,52.8336,51601.0
2020-09-09 11:40:00,57.73,57.73,57.68,57.71,44154.0,52.8428,52.8428,52.797,52.8245,44154.0
2020-09-09 11:45:00,57.72,57.74,57.7,57.72,78775.0,52.8336,52.8519,52.8153,52.8336,78775.0
2020-09-09 11:50:00,57.72,57.74,57.71,57.73,43647.0,52.8336,52.8519,52.8245,52.8428,43647.0
2020-09-09 11:55:00,57.73,57.74,57.72,57.73,14852.0,52.8428,52.8519,52.8336,52.8428,14852.0
2020-09-09 12:00:00,57.74,57.75,57.72,57.73,88744.0,52.8519,52.8611,52.8336,52.8428,88744.0
2020-09-09 12:05:00,57.73,57.77,57.73,57.77,64448.0,52.8428,52.8794,52.8428,52.8794,64448.0
2020-09-09 12:10:00,57.77,57.8,57.77,57.79,54546.0,52.8794,52.9068,52.8794,52.8977,54546.0
2020-09-09 12:15:00,57.79,57.8,57.77,57.78,29221.0,52.8977,52.9068,52.8794,52.8885,29221.0
2020-09-09 12:20:00,57.78,57.78,57.75,57.76,56951.0,52.8885,52.8885,52.8611,52.8702,56951.0
2020-09-09 12:25:00,57.76,57.78,57.75,57.76,73191.0,52.8702,52.8885,52.8611,52.8702,73191.0
2020-09-09 12:30:00,57.76,57.78,57.74,57.76,97666.0,52.8702,52.8885,52.8519,52.8702,97666.0
2020-09-09 12:35:00,57.76,57.77,57.76,57.76,23573.0,52.8702,52.8794,52.8702,52.8702,23573.0
2020-09-09 12:40:00,57.76,57.78,57.75,57.78,13380.0,52.8702,52.8885,52.8611,52.8885,13380.0
2020-09-09 12:45:00,57.78,57.79,57.77,57.78,10599.0,52.8885,52.8977,52.8794,52.8885,10599.0
2020-09-09 12:50:00,57.78,57.79,57.77,57.78,36008.0,52.8885,52.8977,52.8794,52.8885,36008.0
2020-09-09 12:55:00,57.78,57.8,57.78,57.79,83457.0,52.8885,52.9068,52.8885,52.8977,83457.0
2020-09-09 13:00:00,57.8,57.81,57.78,57.81,58799.0,52.9068,52.916,52.8885,52.916,58799.0
2020-09-09 13:05:00,57.8,57.85,57.8,57.84,15044.0,52.9068,52.9526,52.9068,52.9434,15044.0
2020-09-09 13:10:00,57.84,57.85,57.83,57.84,27477.0,52.9434,52.9526,52.9343,52.9434,27477.0
2020-09-09 13:15:00,57.83,57.85,57.79,57.79,25997.0,52.9343,52.9526,52.8977,52.8977,25997.0
2020-09-09 13:20:00,57.8,57.83,57.79,57.81,26753.0,52.9068,52.9343,52.8977,52.916,26753.0
2020-09-09 13:25:00,57.8,57.82,57.8,57.81,81986.0,52.9068,52.9251,52.9068,52.916,81986.0
2020-09-09 13:30:00,57.81,57.81,57.78,57.8,39591.0,52.916,52.916,52.8885,52.9068,39591.0
2020-09-09 13:35:00,57.81,57.83,57.81,57.83,28341.0,52.916,52.9343,52.916,52.9343,28341.0
2020-09-09 13:40:00,57.82,57.83,57.8,57.8,13841.0,52.9251,52.9343,52.9068,52.9068,13841.0
2020-09-09 13:45:00,57.8,57.84,57.79,57.82,53616.0,52.9068,52.9434,52.8977,52.9251,53616.0
2020-09-09 13:50:00,57.82,57.83,57.8,57.8,35750.0,52.9251,52.9343,52.9068,52.9068,35750.0
2020-09-09 13:55:00,57.82,57.83,57.79,57.8,15793.0,52.9251,52.9343,52.8977,52.9068,15793.0
2020-09-09 14:00:00,57.81,57.83,57.77,57.78,44137.0,52.916,52.9343,52.8794,52.8885,44137.0
2020-09-09 14:05:00,57.78,57.81,57.78,57.8,59000.0,52.8885,52.916,52.8885,52.9068,59000.0
2020-09-09 14:10:00,57.8,57.81,57.79,57.8,14145.0,52.9068,52.916,52.8977,52.9068,14145.0
2020-09-09 14:15:00,57.8,57.82,57.79,57.8,12977.0,52.9068,52.9251,52.8977,52.9068,12977.0
2020-09-09 14:20:00,57.8,57.8,57.77,57.79,57698.0,52.9068,52.9068,52.8794,52.8977,57698.0
2020-09-09 14:25:00,57.79,57.8,57.76,57.78,60198.0,52.8977,52.9068,52.8702,52.8885,60198.0
2020-09-09 14:30:00,57.79,57.82,57.78,57.81,26067.0,52.8977,52.9251,52.8885,52.916,26067.0
2020-09-09 14:35:00,57.81,57.84,57.81,57.84,26003.0,52.916,52.9434,52.916,52.9434,26003.0
2020-09-09 14:40:00,57.83,57.86,57.83,57.86,22085.0,52.9343,52.9618,52.9343,52.9618,22085.0
2020-09-09 14:45:00,57.86,57.86,57.81,57.83,60050.0,52.9618,52.9618,52.916,52.9343,60050.0
2020-09-09 14:50:00,57.83,57.85,57.82,57.84,34756.0,52.9343,52.9526,52.9251,52.9434,34756.0
2020-09-09 14:55:00,57.84,57.87,57.83,57.85,221441.0,52.9434,52.9709,52.9343,52.9526,221441.0
2020-09-09 15:00:00,57.85,57.89,57.84,57.87,37569.0,52.9526,52.9892,52.9434,52.9709,37569.0
2020-09-09 15:05:00,57.87,57.89,57.85,57.89,80358.0,52.9709,52.9892,52.9526,52.9892,80358.0
2020-09-09 15:10:00,57.89,57.89,57.84,57.85,250671.0,52.9892,52.9892,52.9434,52.9526,250671.0
2020-09-09 15:15:00,57.86,57.87,57.84,57.86,9738.0,52.9618,52.9709,52.9434,52.9618,9738.0
2020-09-09 15:20:00,57.87,57.88,57.84,57.86,249458.0,52.9709,52.9801,52.9434,52.9618,249458.0
2020-09-09 15:25:00,57.85,57.87,57.83,57.86,64731.0,52.9526,52.9709,52.9343,52.9618,64731.0
2020-09-09 15:30:00,57.86,57.87,57.81,57.82,166297.0,52.9618,52.9709,52.916,52.9251,166297.0
2020-09-09 15:35:00,57.82,57.83,57.78,57.78,87430.0,52.9251,52.9343,52.8885,52.8885,87430.0
2020-09-09 15:40:00,57.78,57.8,57.77,57.78,110082.0,52.8885,52.9068,52.8794,52.8885,110082.0
2020-09-09 15:45:00,57.77,57.78,57.74,57.77,972008.0,52.8794,52.8885,52.8519,52.8794,972008.0
2020-09-09 15:50:00,57.76,57.85,57.74,57.85,209663.0,52.8702,52.9526,52.8519,52.9526,209663.0
2020-09-09 15:55:00,57.85,57.85,57.75,57.79,211544.0,52.9526,52.9526,52.8611,52.8977,211544.0
2020-09-10 09:30:00,58.22,58.32,58.19,58.31,70097.0,53.2913,53.3828,53.2638,53.3737,70097.0
2020-09-10 09:35:00,58.32,58.32,58.24,58.27,52867.0,53.3828,53.3828,53.3096,53.337,52867.0
2020-09-10 09:40:00,58.28,58.3,58.26,58.29,110109.0,53.3462,53.3645,53.3279,53.3554,110109.0
2020-09-10 09:45:00,58.29,58.33,58.27,58.28,28775.0,53.3554,53.392,53.337,53.3462,28775.0
2020-09-10 09:50:00,58.28,58.29,58.22,58.27,107898.0,53.3462,53.3554,53.2913,53.337,107898.0
2020-09-10 09:55:00,58.27,58.28,58.22,58.23,42245.0,53.337,53.3462,53.2913,53.3004,42245.0
2020-09-10 10:00:00,58.22,58.27,58.2,58.25,186336.0,53.2913,53.337,53.273,53.3187,186336.0
2020-09-10 10:05:00,58.25,58.25,58.19,58.21,81663.0,53.3187,53.3187,53.2638,53.2821,81663.0
2020-09-10 10:10:00,58.21,58.21,58.13,58.17,33515.0,53.2821,53.2821,53.2089,53.2455,33515.0
2020-09-10 10:15:00,58.16,58.19,58.15,58.17,83859.0,53.2364,53.2638,53.2272,53.2455,83859.0
2020-09-10 10:20:00,58.17,58.18,58.11,58.13,70473.0,53.2455,53.2547,53.1906,53.2089,70473.0
2020-09-10 10:25:00,58.13,58.13,58.07,58.08,65972.0,53.2089,53.2089,53.154,53.1631,65972.0
2020-09-10 10:30:00,58.08,58.14,58.07,58.13,48436.0,53.1631,53.2181,53.154,53.2089,48436.0
2020-09-10 10:35:00,58.12,58.13,58.09,58.13,36093.0,53.1997,53.2089,53.1723,53.2089,36093.0
2020-09-10 10:40:00,58.13,58.13,58.07,58.08,77356.0,53.2089,53.2089,53.154,53.1631,77356.0
2020-09-10 10:45:00,58.08,58.09,57.97,58.0,59942.0,53.1631,53.1723,53.0624,53.0899,59942.0
2020-09-10 10:50:00,57.99,58.04,57.98,58.02,49521.0,53.0808,53.1265,53.0716,53.1082,49521.0
2020-09-10 10:55:00,58.03,58.04,57.91,57.95,116715.0,53.1174,53.1265,53.0075,53.0441,116715.0
2020-09-10 11:00:00,57.95,58.03,57.9,58.02,39317.0,53.0441,53.1174,52.9984,53.1082,39317.0
2020-09-10 11:05:00,58.04,58.05,58.01,58.05,73731.0,53.1265,53.1357,53.0991,53.1357,73731.0
2020-09-10 11:10:00,58.05,58.1,58.02,58.08,51979.0,53.1357,53.1814,53.1082,53.1631,51979.0
2020-09-10 11:15:00,58.07,58.09,58.0,58.07,71160.0,53.154,53.1723,53.0899,53.154,71160.0
2020-09-10 11:20:00,58.07,58.12,58.05,58.1,29936.0,53.154,53.1997,53.1357,53.1814,29936.0
2020-09-10 11:25:00,58.09,58.11,58.08,58.1,35519.0,53.1723,53.1906,53.1631,53.1814,35519.0
2020-09-10 11:30:00,58.11,58.12,58.06,58.06,26544.0,53.1906,53.1997,53.1448,53.1448,26544.0
2020-09-10 11:35:00,58.06,58.1,58.05,58.09,45490.0,53.1448,53.1814,53.1357,53.1723,45490.0
2020-09-10 11:40:00,58.08,58.16,58.07,58.1,918392.0,53.1631,53.2364,53.154,53.1814,918392.0
2020-09-10 11:45:00,58.1,58.11,58.06,58.11,55268.0,53.1814,53.1906,53.1448,53.1906,55268.0
2020-09-10 11:50:00,58.11,58.13,58.09,58.11,60262.0,53.1906,53.2089,53.1723,53.1906,60262.0
2020-09-10 11:55:00,58.11,58.11,58.07,58.1,110079.0,53.1906,53.1906,53.154,53.1814,110079.0
2020-09-10 12:00:00,58.09,58.13,58.04,58.07,68054.0,53.1723,53.2089,53.1265,53.154,68054.0
2020-09-10 12:05:00,58.07,58.11,58.06,58.08,56046.0,53.154,53.1906,53.1448,53.1631,56046.0
2020-09-10 12:10:00,58.08,58.1,58.07,58.07,7832.0,53.1631,53.1814,53.154,53.154,7832.0
2020-09-10 12:15:00,58.06,58.09,58.03,58.07,23274.0,53.1448,53.1723,53.1174,53.154,23274.0
2020-09-10 12:20:00,58.06,58.08,58.0,58.01,124876.0,53.1448,53.1631,53.0899,53.0991,124876.0
2020-09-10 12:25:00,58.01,58.07,58.0,58.04,739070.0,53.0991,53.154,53.0899,53.1265,739070.0
2020-09-10 12:30:00,58.03,58.07,58.02,58.02,105263.0,53.1174,53.154,53.1082,53.1082,105263.0
2020-09-10 12:35:00,58.02,58.02,57.94,57.94,51895.0,53.1082,53.1082,53.035,53.035,51895.0
2020-09-10 12:40:00,57.95,57.99,57.94,57.95,705163.0,53.0441,53.0808,53.035,53.0441,705163.0
2020-09-10 12:45:00,57.95,57.98,57.94,57.98,20216.0,53.0441,53.0716,53.035,53.0716,20216.0
2020-09-10 12:50:00,57.97,58.02,57.97,58.0,42900.0,53.0624,53.1082,53.0624,53.0899,42900.0
2020-09-10 12:55:00,58.0,58.03,58.0,58.02,8599.0,53.0899,53.1174,53.0899,53.1082,8599.0
2020-09-10 13:00:00,58.02,58.05,57.99,58.04,17590.0,53.1082,53.1357,53.0808,53.1265,17590.0
2020-09-10 13:05:00,58.04,58.05,58.02,58.05,16273.0,53.1265,53.1357,53.1082,53.1357,16273.0
2020-09-10 13:10:00,58.05,58.06,58.01,58.01,16520.0,53.1357,53.1448,53.0991,53.0991,16520.0
2020-09-10 13:15:00,58.02,58.05,58.02,58.05,35274.0,53.1082,53.1357,53.1082,53.1357,35274.0
2020-09-10 13:20:00,58.04,58.05,58.03,58.03,10014.0,53.1265,53.1357,53.1174,53.1174,10014.0
2020-09-10 13:25:00,58.03,58.03,57.99,58.01,34392.0,53.1174,53.1174,53.0808,53.0991,34392.0
2020-09-10 13:30:00,58.01,58.03,58.0,58.02,22897.0,53.0991,53.1174,53.0899,53.1082,22897.0
2020-09-10 13:35:00,58.02,58.03,57.99,57.99,29267.0,53.1082,53.1174,53.0808,53.0808,29267.0
2020-09-10 13:40:00,57.98,58.0,57.97,57.98,15886.0,53.0716,53.0899,53.0624,53.0716,15886.0
2020-09-10 13:45:00,57.98,58.0,57.97,57.99,480630.0,53.0716,53.0899,53.0624,53.0808,480630.0
2020-09-10 13:50:00,58.0,58.0,57.96,57.96,142668.0,53.0899,53.0899,53.0533,53.0533,142668.0
2020-09-10 13:55:00,57.96,57.99,57.95,57.96,25107.0,53.0533,53.0808,53.0441,53.0533,25107.0
2020-09-10 14:00:00,57.96,57.99,57.95,57.99,42119.0,53.0533,53.0808,53.0441,53.0808,42119.0
2020-09-10 14:05:00,57.99,58.0,57.95,57.96,30316.0,53.0808,53.0899,53.0441,53.0533,30316.0
2020-09-10 14:10:00,57.97,57.97,57.93,57.93,16263.0,53.0624,53.0624,53.0258,53.0258,16263.0
2020-09-10 14:15:00,57.93,57.94,57.88,57.89,54605.0,53.0258,53.035,52.9801,52.9892,54605.0
2020-09-10 14:20:00,57.89,57.91,57.84,57.84,71409.0,52.9892,53.0075,52.9434,52.9434,71409.0
2020-09-10 14:25:00,57.85,57.87,57.76,57.78,91083.0,52.9526,52.9709,52.8702,52.8885,91083.0
2020-09-10 14:30:00,57.77,57.88,57.77,57.88,77981.0,52.8794,52.9801,52.8794,52.9801,77981.0
2020-09-10 14:35:00,57.87,57.94,57.85,57.94,135896.0,52.9709,53.035,52.9526,53.035,135896.0
2020-09-10 14:40:00,57.93,57.93,57.87,57.88,68650.0,53.0258,53.0258,52.9709,52.9801,68650.0
2020-09-10 14:45:00,57.88,57.97,57.88,57.96,108036.0,52.9801,53.0624,52.9801,53.0533,108036.0
2020-09-10 14:50:00,57.96,57.97,57.94,57.96,61264.0,53.0533,53.0624,53.035,53.0533,61264.0
2020-09-10 14:55:00,57.97,58.03,57.96,58.01,45962.0,53.0624,53.1174,53.0533,53.0991,45962.0
2020-09-10 15:00:00,58.01,58.01,57.94,57.94,53966.0,53.0991,53.0991,53.035,53.035,53966.0
2020-09-10 15:05:00,57.95,57.98,57.9,57.92,72384.0,53.0441,53.0716,52.9984,53.0167,72384.0
2020-09-10 15:10:00,57.92,57.95,57.88,57.92,231862.0,53.0167,53.0441,52.9801,53.0167,231862.0
2020-09-10 15:15:00,57.91,57.94,57.85,57.86,49621.0,53.0075,53.035,52.9526,52.9618,49621.0
2020-09-10 15:20:00,57.86,57.93,57.84,57.9,96033.0,52.9618,53.0258,52.9434,52.9984,96033.0
2020-09-10 15:25:00,57.89,57.94,57.85,57.93,61500.0,52.9892,53.035,52.9526,53.0258,61500.0
2020-09-10 15:30:00,57.93,57.98,57.91,57.96,162992.0,53.0258,53.0716,53.0075,53.0533,162992.0
2020-09-10 15:35:00,57.96,57.96,57.89,57.94,98172.0,53.0533,53.0533,52.9892,53.035,98172.0
2020-09-10 15:40:00,57.93,57.98,57.92,57.95,110686.0,53.0258,53.0716,53.0167,53.0441,110686.0
2020-09-10 15:45:00,57.94,57.96,57.88,57.9,231513.0,53.035,53.0533,52.9801,52.9984,231513.0
2020-09-10 15:50:00,57.89,57.94,57.87,57.93,417901.0,52.9892,53.035,52.9709,53.0258,417901.0
2020-09-10 15:55:00,57.93,57.94,57.78,57.79,386740.0,53.0258,53.035,52.8885,52.8977,386740.0
2020-09-11 09:30:00,58.54,58.58,58.48,58.48,71435.0,53.5842,53.6208,53.5293,53.5293,71435.0
2020-09-11 09:35:00,58.46,58.51,58.44,58.48,63672.0,53.511,53.5567,53.4927,53.5293,63672.0
2020-09-11 09:40:00,58.49,58.52,58.46,58.48,62356.0,53.5384,53.5659,53.511,53.5293,62356.0
2020-09-11 09:45:00,58.48,58.55,58.48,58.55,73240.0,53.5293,53.5933,53.5293,53.5933,73240.0
2020-09-11 09:50:00,58.54,58.56,58.53,58.54,944243.0,53.5842,53.6025,53.575,53.5842,944243.0
2020-09-11 09:55:00,58.54,58.55,58.45,58.49,696063.0,53.5842,53.5933,53.5018,53.5384,696063.0
2020-09-11 10:00:00,58.48,58.52,58.47,58.51,213672.0,53.5293,53.5659,53.5201,53.5567,213672.0
2020-09-11 10:05:00,58.5,58.53,58.48,58.48,114195.0,53.5476,53.575,53.5293,53.5293,114195.0
2020-09-11 10:10:00,58.48,58.51,58.42,58.5,116610.0,53.5293,53.5567,53.4743,53.5476,116610.0
2020-09-11 10:15:00,58.5,58.56,58.48,58.56,130558.0,53.5476,53.6025,53.5293,53.6025,130558.0
2020-09-11 10:20:00,58.55,58.57,58.54,58.57,134364.0,53.5933,53.6116,53.5842,53.6116,134364.0
2020-09-11 10:25:00,58.57,58.58,58.53,58.55,116192.0,53.6116,53.6208,53.575,53.5933,116192.0
2020-09-11 10:30:00,58.55,58.58,58.5,58.51,137453.0,53.5933,53.6208,53.5476,53.5567,137453.0
2020-09-11 10:35:00,58.51,58.54,58.48,58.51,215420.0,53.5567,53.5842,53.5293,53.5567,215420.0
2020-09-11 10:40:00,58.5,58.53,58.5,58.53,117632.0,53.5476,53.575,53.5476,53.575,117632.0
2020-09-11 10:45:00,58.53,58.56,58.53,58.56,38700.0,53.575,53.6025,53.575,53.6025,38700.0
2020-09-11 10:50:00,58.56,58.57,58.54,58.55,105151.0,53.6025,53.6116,53.5842,53.5933,105151.0
2020-09-11 10:55:00,58.55,58.57,58.53,58.53,111142.0,53.5933,53.6116,53.575,53.575,111142.0
2020-09-11 11:00:00,58.54,58.6,58.54,58.59,56613.0,53.5842,53.6391,53.5842,53.63,56613.0
2020-09-11 11:05:00,58.6,58.65,58.59,58.65,86910.0,53.6391,53.6849,53.63,53.6849,86910.0
2020-09-11 11:10:00,58.65,58.65,58.61,58.65,181200.0,53.6849,53.6849,53.6483,53.6849,181200.0
2020-09-11 11:15:00,58.64,58.67,58.64,58.66,162325.0,53.6757,53.7032,53.6757,53.694,162325.0
2020-09-11 11:20:00,58.66,58.66,58.59,58.59,226625.0,53.694,53.694,53.63,53.63,226625.0
2020-09-11 11:25:00,58.59,58.59,58.57,58.59,78406.0,53.63,53.63,53.6116,53.63,78406.0
2020-09-11 11:30:00,58.59,58.59,58.54,58.55,76975.0,53.63,53.63,53.5842,53.5933,76975.0
2020-09-11 11:35:00,58.54,58.56,58.53,58.55,39405.0,53.5842,53.6025,53.575,53.5933,39405.0
2020-09-11 11:40:00,58.56,58.57,58.55,58.57,39435.0,53.6025,53.6116,53.5933,53.6116,39435.0
2020-09-11 11:45:00,58.57,58.6,58.56,58.59,64294.0,53.6116,53.6391,53.6025,53.63,64294.0
2020-09-11 11:50:00,58.59,58.59,58.57,58.58,26887.0,53.63,53.63,53.6116,53.6208,26887.0
2020-09-11 11:55:00,58.58,58.59,58.57,58.58,24271.0,53.6208,53.63,53.6116,53.6208,24271.0
2020-09-11 12:00:00,58.57,58.6,58.55,58.6,140623.0,53.6116,53.6391,53.5933,53.6391,140623.0
2020-09-11 12:05:00,58.6,58.63,58.6,58.63,11082.0,53.6391,53.6666,53.6391,53.6666,11082.0
2020-09-11 12:10:00,58.62,58.64,58.62,58.63,24333.0,53.6574,53.6757,53.6574,53.6666,24333.0
2020-09-11 12:15:00,58.63,58.64,58.61,58.63,50519.0,53.6666,53.6757,53.6483,53.6666,50519.0
2020-09-11 12:20:00,58.64,58.66,58.64,58.65,16414.0,53.6757,53.694,53.6757,53.6849,16414.0
2020-09-11 12:25:00,58.66,58.66,58.63,58.64,85700.0,53.694,53.694,53.6666,53.6757,85700.0
2020-09-11 12:30:00,58.63,58.63,58.55,58.55,38251.0,53.6666,53.6666,53.5933,53.5933,38251.0
2020-09-11 12:35:00,58.55,58.57,58.54,58.55,20216.0,53.5933,53.6116,53.5842,53.5933,20216.0
2020-09-11 12:40:00,58.55,58.55,58.51,58.53,46714.0,53.5933,53.5933,53.5567,53.575,46714.0
2020-09-11 12:45:00,58.53,58.56,58.53,58.55,14119.0,53.575,53.6025,53.575,53.5933,14119.0
2020-09-11 12:50:00,58.55,58.59,58.55,58.58,15847.0,53.5933,53.63,53.5933,53.6208,15847.0
2020-09-11 12:55:00,58.58,58.58,58.51,58.52,296090.0,53.6208,53.6208,53.5567,53.5659,296090.0
2020-09-11 13:00:00,58.52,58.53,58.51,58.52,33187.0,53.5659,53.575,53.5567,53.5659,33187.0
2020-09-11 13:05:00,58.51,58.51,58.47,58.48,77754.0,53.5567,53.5567,53.5201,53.5293,77754.0
2020-09-11 13:10:00,58.49,58.5,58.46,58.48,71698.0,53.5384,53.5476,53.511,53.5293,71698.0
2020-09-11 13:15:00,58.49,58.52,58.46,58.5,152031.0,53.5384,53.5659,53.511,53.5476,152031.0
2020-09-11 13:20:00,58.51,58.51,58.48,58.48,49714.0,53.5567,53.5567,53.5293,53.5293,49714.0
2020-09-11 13:25:00,58.48,58.5,58.45,58.45,127784.0,53.5293,53.5476,53.5018,53.5018,127784.0
2020-09-11 13:30:00,58.46,58.46,58.43,58.45,74067.0,53.511,53.511,53.4835,53.5018,74067.0
2020-09-11 13:35:00,58.45,58.49,58.45,58.49,50959.0,53.5018,53.5384,53.5018,53.5384,50959.0
2020-09-11 13:40:00,58.49,58.53,58.49,58.52,71316.0,53.5384,53.575,53.5384,53.5659,71316.0
2020-09-11 13:45:00,58.52,58.53,58.51,58.52,135482.0,53.5659,53.575,53.5567,53.5659,135482.0
2020-09-11 13:50:00,58.52,58.56,58.51,58.55,118795.0,53.5659,53.6025,53.5567,53.5933,118795.0
2020-09-11 13:55:00,58.55,58.55,58.52,58.52,73709.0,53.5933,53.5933,53.5659,53.5659,73709.0
2020-09-11 14:00:00,58.52,58.55,58.5,58.55,82218.0,53.5659,53.5933,53.5476,53.5933,82218.0
2020-09-11 14:05:00,58.55,58.6,58.55,58.6,53478.0,53.5933,53.6391,53.5933,53.6391,53478.0
2020-09-11 14:10:00,58.59,58.63,58.58,58.62,52622.0,53.63,53.6666,53.6208,53.6574,52622.0
2020-09-11 14:15:00,58.62,58.63,58.6,58.6,27930.0,53.6574,53.6666,53.6391,53.6391,27930.0
2020-09-11 14:20:00,58.6,58.6,58.57,58.6,195163.0,53.6391,53.6391,53.6116,53.6391,195163.0
2020-09-11 14:25:00,58.59,58.6,58.56,58.56,47056.0,53.63,53.6391,53.6025,53.6025,47056.0
2020-09-11 14:30:00,58.56,58.61,58.56,58.59,70686.0,53.6025,53.6483,53.6025,53.63,70686.0
2020-09-11 14:35:00,58.59,58.62,58.58,58.62,222046.0,53.63,53.6574,53.6208,53.6574,222046.0
2020-09-11 14:40:00,58.62,58.62,58.58,58.6,148974.0,53.6574,53.6574,53.6208,53.6391,148974.0
2020-09-11 14:45:00,58.6,58.6,58.57,58.57,34529.0,53.6391,53.6391,53.6116,53.6116,34529.0
2020-09-11 14:50:00,58.57,58.63,58.57,58.62,53969.0,53.6116,53.6666,53.6116,53.6574,53969.0
2020-09-11 14:55:00,58.63,58.63,58.58,58.58,59251.0,53.6666,53.6666,53.6208,53.6208,59251.0
2020-09-11 15:00:00,58.58,58.59,58.55,58.55,73625.0,53.6208,53.63,53.5933,53.5933,73625.0
2020-09-11 15:05:00,58.56,58.56,58.53,58.53,42386.0,53.6025,53.6025,53.575,53.575,42386.0
2020-09-11 15:10:00,58.53,58.54,58.5,58.53,95202.0,53.575,53.5842,53.5476,53.575,95202.0
2020-09-11 15:15:00,58.54,58.6,58.54,58.59,70760.0,53.5842,53.6391,53.5842,53.63,70760.0
2020-09-11 15:20:00,58.59,58.64,58.58,58.64,85476.0,53.63,53.6757,53.6208,53.6757,85476.0
2020-09-11 15:25:00,58.63,58.64,58.61,58.64,37185.0,53.6666,53.6757,53.6483,53.6757,37185.0
2020-09-11 15:30:00,58.64,58.68,58.63,58.66,57147.0,53.6757,53.7123,53.6666,53.694,57147.0
2020-09-11 15:35:00,58.66,58.66,58.61,58.61,70063.0,53.694,53.694,53.6483,53.6483,70063.0
2020-09-11 15:40:00,58.61,58.63,58.59,58.62,149827.0,53.6483,53.6666,53.63,53.6574,149827.0
2020-09-11 15:45:00,58.63,58.66,58.61,58.65,115817.0,53.6666,53.694,53.6483,53.6849,115817.0
2020-09-11 15:50:00,58.65,58.66,58.63,58.65,126822.0,53.6849,53.694,53.6666,53.6849,126822.0
2020-09-11 15:55:00,58.65,58.65,58.53,58.54,529159.0,53.6849,53.6849,53.575,53.5842,529159.0
2020-09-14 09:30:00,59.09,59.11,59.03,59.03,98943.0,54.0876,54.1059,54.0327,54.0327,98943.0
2020-09-14 09:35:00,59.04,59.07,59.02,59.07,135294.0,54.0419,54.0693,54.0236,54.0693,135294.0
2020-09-14 09:40:00,59.08,59.13,59.08,59.1,38583.0,54.0785,54.1242,54.0785,54.0968,38583.0
2020-09-14 09:45:00,59.11,59.17,59.11,59.17,61587.0,54.1059,54.1609,54.1059,54.1609,61587.0
2020-09-14 09:50:00,59.17,59.18,59.13,59.15,56026.0,54.1609,54.17,54.1242,54.1425,56026.0
2020-09-14 09:55:00,59.15,59.17,59.12,59.15,47529.0,54.1425,54.1609,54.1151,54.1425,47529.0
2020-09-14 10:00:00,59.15,59.17,59.13,59.14,92141.0,54.1425,54.1609,54.1242,54.1334,92141.0
2020-09-14 10:05:00,59.14,59.16,59.13,59.16,277795.0,54.1334,54.1517,54.1242,54.1517,277795.0
2020-09-14 10:10:00,59.16,59.17,59.14,59.15,104570.0,54.1517,54.1609,54.1334,54.1425,104570.0
2020-09-14 10:15:00,59.14,59.19,59.14,59.18,239962.0,54.1334,54.1792,54.1334,54.17,239962.0
2020-09-14 10:20:00,59.18,59.21,59.17,59.19,166244.0,54.17,54.1975,54.1609,54.1792,166244.0
2020-09-14 10:25:00,59.19,59.2,59.17,59.18,42406.0,54.1792,54.1883,54.1609,54.17,42406.0
2020-09-14 10:30:00,59.18,59.18,59.15,59.16,136142.0,54.17,54.17,54.1425,54.1517,136142.0
2020-09-14 10:35:00,59.17,59.17,59.1,59.11,130108.0,54.1609,54.1609,54.0968,54.1059,130108.0
2020-09-14 10:40:00,59.11,59.13,59.1,59.1,119284.0,54.1059,54.1242,54.0968,54.0968,119284.0
2020-09-14 10:45:00,59.11,59.11,59.08,59.09,107292.0,54.1059,54.1059,54.0785,54.0876,107292.0
2020-09-14 10:50:00,59.1,59.1,59.06,59.06,113360.0,54.0968,54.0968,54.0602,54.0602,113360.0
2020-09-14 10:55:00,59.06,59.07,59.04,59.05,100850.0,54.0602,54.0693,54.0419,54.051,100850.0
2020-09-14 11:00:00,59.05,59.06,59.03,59.05,119873.0,54.051,54.0602,54.0327,54.051,119873.0
2020-09-14 11:05:00,59.05,59.07,59.04,59.07,86779.0,54.051,54.0693,54.0419,54.0693,86779.0
2020-09-14 11:10:00,59.07,59.07,59.01,59.04,112872.0,54.0693,54.0693,54.0144,54.0419,112872.0
2020-09-14 11:15:00,59.04,59.07,59.03,59.05,58460.0,54.0419,54.0693,54.0327,54.051,58460.0
2020-09-14 11:20:00,59.05,59.07,59.04,59.07,64811.0,54.051,54.0693,54.0419,54.0693,64811.0
2020-09-14 11:25:00,59.07,59.08,59.05,59.08,89049.0,54.0693,54.0785,54.051,54.0785,89049.0
2020-09-14 11:30:00,59.08,59.12,59.07,59.11,46636.0,54.0785,54.1151,54.0693,54.1059,46636.0
2020-09-14 11:35:00,59.1,59.11,59.09,59.11,24896.0,54.0968,54.1059,54.0876,54.1059,24896.0
2020-09-14 11:40:00,59.11,59.11,59.1,59.11,24064.0,54.1059,54.1059,54.0968,54.1059,24064.0
2020-09-14 11:45:00,59.11,59.11,59.08,59.08,52533.0,54.1059,54.1059,54.0785,54.0785,52533.0
2020-09-14 11:50:00,59.09,59.09,59.06,59.07,54341.0,54.0876,54.0876,54.0602,54.0693,54341.0
2020-09-14 11:55:00,59.06,59.06,59.05,59.05,14200.0,54.0602,54.0602,54.051,54.051,14200.0
2020-09-14 12:00:00,59.05,59.06,59.04,59.06,41678.0,54.051,54.0602,54.0419,54.0602,41678.0
2020-09-14 12:05:00,59.05,59.06,59.04,59.04,28439.0,54.051,54.0602,54.0419,54.0419,28439.0
2020-09-14 12:10:00,59.05,59.05,59.01,59.02,90737.0,54.051,54.051,54.0144,54.0236,90737.0
2020-09-14 12:15:00,59.01,59.03,59.0,59.03,45096.0,54.0144,54.0327,54.0052,54.0327,45096.0
2020-09-14 12:20:00,59.02,59.03,59.01,59.02,47332.0,54.0236,54.0327,54.0144,54.0236,47332.0
2020-09-14 12:25:00,59.02,59.02,59.01,59.02,11850.0,54.0236,54.0236,54.0144,54.0236,11850.0
2020-09-14 12:30:00,59.02,59.03,59.01,59.02,44204.0,54.0236,54.0327,54.0144,54.0236,44204.0
2020-09-14 12:35:00,59.01,59.02,59.0,59.0,34469.0,54.0144,54.0236,54.0052,54.0052,34469.0
2020-09-14 12:40:00,59.01,59.04,59.0,59.03,27133.0,54.0144,54.0419,54.0052,54.0327,27133.0
2020-09-14 12:45:00,59.02,59.03,59.0,59.0,25113.0,54.0236,54.0327,54.0052,54.0052,25113.0
2020-09-14 12:50:00,59.01,59.01,58.99,59.0,40195.0,54.0144,54.0144,53.9961,54.0052,40195.0
2020-09-14 12:55:00,59.0,59.03,58.99,59.03,27467.0,54.0052,54.0327,53.9961,54.0327,27467.0
2020-09-14 13:00:00,59.02,59.05,59.02,59.03,43483.0,54.0236,54.051,54.0236,54.0327,43483.0
2020-09-14 13:05:00,59.03,59.03,59.0,59.0,20996.0,54.0327,54.0327,54.0052,54.0052,20996.0
2020-09-14 13:10:00,59.0,59.02,59.0,59.02,7284.0,54.0052,54.0236,54.0052,54.0236,7284.0
2020-09-14 13:15:00,59.01,59.01,58.96,58.97,186017.0,54.0144,54.0144,53.9686,53.9778,186017.0
2020-09-14 13:20:00,58.96,58.97,58.94,58.97,39237.0,53.9686,53.9778,53.9503,53.9778,39237.0
2020-09-14 13:25:00,58.97,59.01,58.95,59.0,51914.0,53.9778,54.0144,53.9595,54.0052,51914.0
2020-09-14 13:30:00,59.01,59.01,58.97,58.99,70686.0,54.0144,54.0144,53.9778,53.9961,70686.0
2020-09-14 13:35:00,58.99,59.01,58.99,58.99,7619.0,53.9961,54.0144,53.9961,53.9961,7619.0
2020-09-14 13:40:00,59.0,59.01,59.0,59.0,10419.0,54.0052,54.0144,54.0052,54.0052,10419.0
2020-09-14 13:45:00,59.0,59.03,59.0,59.03,7773.0,54.0052,54.0327,54.0052,54.0327,7773.0
2020-09-14 13:50:00,59.03,59.04,59.02,59.03,10569.0,54.0327,54.0419,54.0236,54.0327,10569.0
2020-09-14 13:55:00,59.04,59.04,59.02,59.04,9864.0,54.0419,54.0419,54.0236,54.0419,9864.0
2020-09-14 14:00:00,59.04,59.04,59.01,59.04,25352.0,54.0419,54.0419,54.0144,54.0419,25352.0
2020-09-14 14:05:00,59.04,59.06,59.04,59.05,9735.0,54.0419,54.0602,54.0419,54.051,9735.0
2020-09-14 14:10:00,59.05,59.05,59.03,59.04,11515.0,54.051,54.051,54.0327,54.0419,11515.0
2020-09-14 14:15:00,59.04,59.04,59.01,59.01,9136.0,54.0419,54.0419,54.0144,54.0144,9136.0
2020-09-14 14:20:00,59.01,59.03,59.0,59.02,33494.0,54.0144,54.0327,54.0052,54.0236,33494.0
2020-09-14 14:25:00,59.02,59.03,59.0,59.0,11327.0,54.0236,54.0327,54.0052,54.0052,11327.0
2020-09-14 14:30:00,59.01,59.03,59.0,59.01,12309.0,54.0144,54.0327,54.0052,54.0144,12309.0
2020-09-14 14:35:00,59.01,59.02,59.0,59.01,12939.0,54.0144,54.0236,54.0052,54.0144,12939.0
2020-09-14 14:40:00,59.02,59.03,58.99,59.02,25767.0,54.0236,54.0327,53.9961,54.0236,25767.0
2020-09-14 14:45:00,59.02,59.03,59.01,59.02,11800.0,54.0236,54.0327,54.0144,54.0236,11800.0
2020-09-14 14:50:00,59.02,59.05,59.01,59.01,39877.0,54.0236,54.051,54.0144,54.0144,39877.0
2020-09-14 14:55:00,59.0,59.01,58.98,59.01,80770.0,54.0052,54.0144,53.9869,54.0144,80770.0
2020-09-14 15:00:00,59.01,59.03,59.0,59.02,67886.0,54.0144,54.0327,54.0052,54.0236,67886.0
2020-09-14 15:05:00,59.02,59.03,59.0,59.03,33052.0,54.0236,54.0327,54.0052,54.0327,33052.0
2020-09-14 15:10:00,59.02,59.02,59.0,59.0,40022.0,54.0236,54.0236,54.0052,54.0052,40022.0
2020-09-14 15:15:00,59.0,59.03,58.99,59.02,18727.0,54.0052,54.0327,53.9961,54.0236,18727.0
2020-09-14 15:20:00,59.03,59.03,58.96,58.97,30516.0,54.0327,54.0327,53.9686,53.9778,30516.0
2020-09-14 15:25:00,58.97,59.02,58.97,59.01,16994.0,53.9778,54.0236,53.9778,54.0144,16994.0
2020-09-14 15:30:00,59.01,59.02,58.97,58.99,51885.0,54.0144,54.0236,53.9778,53.9961,51885.0
2020-09-14 15:35:00,58.99,59.04,58.99,59.03,37732.0,53.9961,54.0419,53.9961,54.0327,37732.0
2020-09-14 15:40:00,59.03,59.05,59.02,59.05,53099.0,54.0327,54.051,54.0236,54.051,53099.0
2020-09-14 15:45:00,59.05,59.07,59.01,59.07,52842.0,54.051,54.0693,54.0144,54.0693,52842.0
2020-09-14 15:50:00,59.06,59.07,59.02,59.04,107891.0,54.0602,54.0693,54.0236,54.0419,107891.0
2020-09-14 15:55:00,59.04,59.04,58.98,58.98,185342.0,54.0419,54.0419,53.9869,53.9869,185342.0
2020-09-15 09:30:00,59.28,59.3,59.23,59.25,155175.0,54.2615,54.2799,54.2158,54.2341,155175.0
2020-09-15 09:35:00,59.25,59.27,59.23,59.25,148756.0,54.2341,54.2524,54.2158,54.2341,148756.0
2020-09-15 09:40:00,59.25,59.26,59.21,59.21,152053.0,54.2341,54.2432,54.1975,54.1975,152053.0
2020-09-15 09:45:00,59.21,59.22,59.15,59.15,98036.0,54.1975,54.2066,54.1425,54.1425,98036.0
2020-09-15 09:50:00,59.15,59.17,59.12,59.16,149307.0,54.1425,54.1609,54.1151,54.1517,149307.0
2020-09-15 09:55:00,59.17,59.17,59.13,59.17,178835.0,54.1609,54.1609,54.1242,54.1609,178835.0
2020-09-15 10:00:00,59.17,59.21,59.16,59.21,51393.0,54.1609,54.1975,54.1517,54.1975,51393.0
2020-09-15 10:05:00,59.21,59.21,59.14,59.16,36105.0,54.1975,54.1975,54.1334,54.1517,36105.0
2020-09-15 10:10:00,59.16,59.17,59.13,59.16,32073.0,54.1517,54.1609,54.1242,54.1517,32073.0
2020-09-15 10:15:00,59.16,59.16,59.14,59.16,15891.0,54.1517,54.1517,54.1334,54.1517,15891.0
2020-09-15 10:20:00,59.16,59.16,59.11,59.11,11726.0,54.1517,54.1517,54.1059,54.1059,11726.0
2020-09-15 10:25:00,59.11,59.15,59.09,59.15,29126.0,54.1059,54.1425,54.0876,54.1425,29126.0
2020-09-15 10:30:00,59.15,59.15,59.13,59.14,21610.0,54.1425,54.1425,54.1242,54.1334,21610.0
2020-09-15 10:35:00,59.14,59.18,59.13,59.14,61724.0,54.1334,54.17,54.1242,54.1334,61724.0
2020-09-15 10:40:00,59.13,59.13,59.05,59.06,48207.0,54.1242,54.1242,54.051,54.0602,48207.0
2020-09-15 10:45:00,59.05,59.1,59.05,59.1,31314.0,54.051,54.0968,54.051,54.0968,31314.0
2020-09-15 10:50:00,59.1,59.13,59.07,59.13,77446.0,54.0968,54.1242,54.0693,54.1242,77446.0
2020-09-15 10:55:00,59.13,59.14,59.1,59.14,66546.0,54.1242,54.1334,54.0968,54.1334,66546.0
2020-09-15 11:00:00,59.13,59.14,59.1,59.12,67914.0,54.1242,54.1334,54.0968,54.1151,67914.0
2020-09-15 11:05:00,59.12,59.15,59.12,59.15,50162.0,54.1151,54.1425,54.1151,54.1425,50162.0
2020-09-15 11:10:00,59.15,59.15,59.12,59.15,48306.0,54.1425,54.1425,54.1151,54.1425,48306.0
2020-09-15 11:15:00,59.14,59.16,59.13,59.16,38325.0,54.1334,54.1517,54.1242,54.1517,38325.0
2020-09-15 11:20:00,59.16,59.16,59.13,59.15,45774.0,54.1517,54.1517,54.1242,54.1425,45774.0
2020-09-15 11:25:00,59.15,59.16,59.12,59.15,110775.0,54.1425,54.1517,54.1151,54.1425,110775.0
2020-09-15 11:30:00,59.15,59.17,59.14,59.16,36291.0,54.1425,54.1609,54.1334,54.1517,36291.0
2020-09-15 11:35:00,59.16,59.17,59.15,59.16,131557.0,54.1517,54.1609,54.1425,54.1517,131557.0
2020-09-15 11:40:00,59.16,59.17,59.14,59.15,24874.0,54.1517,54.1609,54.1334,54.1425,24874.0
2020-09-15 11:45:00,59.15,59.16,59.14,59.16,9727.0,54.1425,54.1517,54.1334,54.1517,9727.0
2020-09-15 11:50:00,59.16,59.16,59.13,59.13,42431.0,54.1517,54.1517,54.1242,54.1242,42431.0
2020-09-15 11:55:00,59.14,59.14,59.11,59.12,28545.0,54.1334,54.1334,54.1059,54.1151,28545.0
2020-09-15 12:00:00,59.12,59.17,59.12,59.16,44556.0,54.1151,54.1609,54.1151,54.1517,44556.0
2020-09-15 12:05:00,59.16,59.17,59.13,59.14,59086.0,54.1517,54.1609,54.1242,54.1334,59086.0
2020-09-15 12:10:00,59.13,59.15,59.13,59.15,14155.0,54.1242,54.1425,54.1242,54.1425,14155.0
2020-09-15 12:15:00,59.15,59.16,59.14,59.16,15693.0,54.1425,54.1517,54.1334,54.1517,15693.0
2020-09-15 12:20:00,59.17,59.17,59.16,59.17,17940.0,54.1609,54.1609,54.1517,54.1609,17940.0
2020-09-15 12:25:00,59.17,59.18,59.16,59.18,72953.0,54.1609,54.17,54.1517,54.17,72953.0
2020-09-15 12:30:00,59.18,59.18,59.17,59.18,10892.0,54.17,54.17,54.1609,54.17,10892.0
2020-09-15 12:35:00,59.18,59.18,59.17,59.17,5086.0,54.17,54.17,54.1609,54.1609,5086.0
2020-09-15 12:40:00,59.18,59.21,59.18,59.21,16071.0,54.17,54.1975,54.17,54.1975,16071.0
2020-09-15 12:45:00,59.21,59.22,59.2,59.21,60514.0,54.1975,54.2066,54.1883,54.1975,60514.0
2020-09-15 12:50:00,59.21,59.21,59.19,59.2,26164.0,54.1975,54.1975,54.1792,54.1883,26164.0
2020-09-15 12:55:00,59.2,59.21,59.19,59.21,58680.0,54.1883,54.1975,54.1792,54.1975,58680.0
2020-09-15 13:00:00,59.21,59.24,59.21,59.22,116565.0,54.1975,54.2249,54.1975,54.2066,116565.0
2020-09-15 13:05:00,59.23,59.24,59.22,59.23,17290.0,54.2158,54.2249,54.2066,54.2158,17290.0
2020-09-15 13:10:00,59.23,59.25,59.23,59.24,34674.0,54.2158,54.2341,54.2158,54.2249,34674.0
2020-09-15 13:15:00,59.23,59.25,59.21,59.22,56977.0,54.2158,54.2341,54.1975,54.2066,56977.0
2020-09-15 13:20:00,59.23,59.23,59.19,59.19,32887.0,54.2158,54.2158,54.1792,54.1792,32887.0
2020-09-15 13:25:00,59.2,59.2,59.18,59.18,34385.0,54.1883,54.1883,54.17,54.17,34385.0
2020-09-15 13:30:00,59.18,59.18,59.16,59.17,32253.0,54.17,54.17,54.1517,54.1609,32253.0
2020-09-15 13:35:00,59.17,59.19,59.17,59.17,24021.0,54.1609,54.1792,54.1609,54.1609,24021.0
2020-09-15 13:40:00,59.17,59.18,59.17,59.17,25921.0,54.1609,54.17,54.1609,54.1609,25921.0
2020-09-15 13:45:00,59.17,59.18,59.15,59.16,50723.0,54.1609,54.17,54.1425,54.1517,50723.0
2020-09-15 13:50:00,59.16,59.17,59.15,59.17,12795.0,54.1517,54.1609,54.1425,54.1609,12795.0
2020-09-15 13:55:00,59.17,59.17,59.14,59.15,55921.0,54.1609,54.1609,54.1334,54.1425,55921.0
2020-09-15 14:00:00,59.15,59.17,59.13,59.13,140356.0,54.1425,54.1609,54.1242,54.1242,140356.0
2020-09-15 14:05:00,59.14,59.14,59.11,59.12,39940.0,54.1334,54.1334,54.1059,54.1151,39940.0
2020-09-15 14:10:00,59.13,59.14,59.13,59.14,5368.0,54.1242,54.1334,54.1242,54.1334,5368.0
2020-09-15 14:15:00,59.14,59.14,59.13,59.14,13800.0,54.1334,54.1334,54.1242,54.1334,13800.0
2020-09-15 14:20:00,59.14,59.15,59.12,59.14,93069.0,54.1334,54.1425,54.1151,54.1334,93069.0
2020-09-15 14:25:00,59.14,59.15,59.13,59.15,16501.0,54.1334,54.1425,54.1242,54.1425,16501.0
2020-09-15 14:30:00,59.14,59.15,59.12,59.13,46690.0,54.1334,54.1425,54.1151,54.1242,46690.0
2020-09-15 14:35:00,59.13,59.15,59.13,59.15,19320.0,54.1242,54.1425,54.1242,54.1425,19320.0
2020-09-15 14:40:00,59.15,59.17,59.14,59.17,8727.0,54.1425,54.1609,54.1334,54.1609,8727.0
2020-09-15 14:45:00,59.16,59.17,59.16,59.17,60784.0,54.1517,54.1609,54.1517,54.1609,60784.0
2020-09-15 14:50:00,59.17,59.18,59.16,59.18,58929.0,54.1609,54.17,54.1517,54.17,58929.0
2020-09-15 14:55:00,59.18,59.18,59.16,59.18,62030.0,54.17,54.17,54.1517,54.17,62030.0
2020-09-15 15:00:00,59.18,59.19,59.16,59.16,29489.0,54.17,54.1792,54.1517,54.1517,29489.0
2020-09-15 15:05:00,59.16,59.16,59.09,59.11,131622.0,54.1517,54.1517,54.0876,54.1059,131622.0
2020-09-15 15:10:00,59.11,59.12,59.09,59.11,37742.0,54.1059,54.1151,54.0876,54.1059,37742.0
2020-09-15 15:15:00,59.11,59.13,59.1,59.13,14142.0,54.1059,54.1242,54.0968,54.1242,14142.0
2020-09-15 15:20:00,59.13,59.13,59.12,59.13,49879.0,54.1242,54.1242,54.1151,54.1242,49879.0
2020-09-15 15:25:00,59.13,59.15,59.12,59.15,25127.0,54.1242,54.1425,54.1151,54.1425,25127.0
2020-09-15 15:30:00,59.15,59.15,59.11,59.13,164805.0,54.1425,54.1425,54.1059,54.1242,164805.0
2020-09-15 15:35:00,59.13,59.14,59.11,59.12,146574.0,54.1242,54.1334,54.1059,54.1151,146574.0
2020-09-15 15:40:00,59.12,59.14,59.1,59.14,63557.0,54.1151,54.1334,54.0968,54.1334,63557.0
2020-09-15 15:45:00,59.14,59.18,59.13,59.18,100660.0,54.1334,54.17,54.1242,54.17,100660.0
2020-09-15 15:50:00,59.18,59.21,59.18,59.21,188492.0,54.17,54.1975,54.17,54.1975,188492.0
2020-09-15 15:55:00,59.21,59.24,59.19,59.24,553632.0,54.1975,54.2249,54.1792,54.2249,553632.0
2020-09-16 09:30:00,59.39,59.43,59.39,59.41,72443.0,54.3622,54.3988,54.3622,54.3805,72443.0
2020-09-16 09:35:00,59.41,59.45,59.4,59.45,70219.0,54.3805,54.4172,54.3714,54.4172,70219.0
2020-09-16 09:40:00,59.45,59.45,59.37,59.38,81933.0,54.4172,54.4172,54.3439,54.3531,81933.0
2020-09-16 09:45:00,59.38,59.44,59.38,59.42,39676.0,54.3531,54.408,54.3531,54.3897,39676.0
2020-09-16 09:50:00,59.42,59.46,59.41,59.42,37502.0,54.3897,54.4263,54.3805,54.3897,37502.0
2020-09-16 09:55:00,59.43,59.47,59.43,59.46,61045.0,54.3988,54.4355,54.3988,54.4263,61045.0
2020-09-16 10:00:00,59.46,59.48,59.44,59.48,45545.0,54.4263,54.4446,54.408,54.4446,45545.0
2020-09-16 10:05:00,59.47,59.51,59.46,59.49,40145.0,54.4355,54.4721,54.4263,54.4538,40145.0
2020-09-16 10:10:00,59.49,59.5,59.45,59.47,92886.0,54.4538,54.4629,54.4172,54.4355,92886.0
2020-09-16 10:15:00,59.47,59.48,59.42,59.44,143416.0,54.4355,54.4446,54.3897,54.408,143416.0
2020-09-16 10:20:00,59.44,59.44,59.38,59.39,282555.0,54.408,54.408,54.3531,54.3622,282555.0
2020-09-16 10:25:00,59.39,59.39,59.34,59.39,151512.0,54.3622,54.3622,54.3165,54.3622,151512.0
2020-09-16 10:30:00,59.39,59.4,59.38,59.39,49528.0,54.3622,54.3714,54.3531,54.3622,49528.0
2020-09-16 10:35:00,59.39,59.45,59.37,59.43,102159.0,54.3622,54.4172,54.3439,54.3988,102159.0
2020-09-16 10:40:00,59.43,59.48,59.42,59.43,16421.0,54.3988,54.4446,54.3897,54.3988,16421.0
2020-09-16 10:45:00,59.43,59.43,59.4,59.4,32699.0,54.3988,54.3988,54.3714,54.3714,32699.0
2020-09-16 10:50:00,59.4,59.44,59.39,59.43,41765.0,54.3714,54.408,54.3622,54.3988,41765.0
2020-09-16 10:55:00,59.42,59.49,59.42,59.48,42501.0,54.3897,54.4538,54.3897,54.4446,42501.0
2020-09-16 11:00:00,59.48,59.51,59.48,59.5,10327.0,54.4446,54.4721,54.4446,54.4629,10327.0
2020-09-16 11:05:00,59.5,59.54,59.49,59.53,65798.0,54.4629,54.4995,54.4538,54.4904,65798.0
2020-09-16 11:10:00,59.54,59.56,59.53,59.55,33805.0,54.4995,54.5178,54.4904,54.5087,33805.0
2020-09-16 11:15:00,59.56,59.57,59.55,59.57,27275.0,54.5178,54.527,54.5087,54.527,27275.0
2020-09-16 11:20:00,59.56,59.59,59.56,59.58,124050.0,54.5178,54.5453,54.5178,54.5361,124050.0
2020-09-16 11:25:00,59.58,59.58,59.56,59.57,50925.0,54.5361,54.5361,54.5178,54.527,50925.0
2020-09-16 11:30:00,59.57,59.61,59.55,59.6,68120.0,54.527,54.5636,54.5087,54.5545,68120.0
2020-09-16 11:35:00,59.6,59.61,59.56,59.56,14954.0,54.5545,54.5636,54.5178,54.5178,14954.0
2020-09-16 11:40:00,59.55,59.56,59.53,59.54,22142.0,54.5087,54.5178,54.4904,54.4995,22142.0
2020-09-16 11:45:00,59.55,59.56,59.53,59.55,31142.0,54.5087,54.5178,54.4904,54.5087,31142.0
2020-09-16 11:50:00,59.54,59.54,59.53,59.53,5834.0,54.4995,54.4995,54.4904,54.4904,5834.0
2020-09-16 11:55:00,59.53,59.54,59.5,59.51,22701.0,54.4904,54.4995,54.4629,54.4721,22701.0
2020-09-16 12:00:00,59.51,59.53,59.5,59.52,18186.0,54.4721,54.4904,54.4629,54.4812,18186.0
2020-09-16 12:05:00,59.52,59.52,59.5,59.51,32920.0,54.4812,54.4812,54.4629,54.4721,32920.0
2020-09-16 12:10:00,59.51,59.53,59.49,59.49,23248.0,54.4721,54.4904,54.4538,54.4538,23248.0
2020-09-16 12:15:00,59.5,59.5,59.48,59.49,15290.0,54.4629,54.4629,54.4446,54.4538,15290.0
2020-09-16 12:20:00,59.5,59.52,59.5,59.51,13985.0,54.4629,54.4812,54.4629,54.4721,13985.0
2020-09-16 12:25:00,59.5,59.53,59.49,59.52,13803.0,54.4629,54.4904,54.4538,54.4812,13803.0
2020-09-16 12:30:00,59.52,59.52,59.49,59.5,21312.0,54.4812,54.4812,54.4538,54.4629,21312.0
2020-09-16 12:35:00,59.5,59.52,59.5,59.52,6703.0,54.4629,54.4812,54.4629,54.4812,6703.0
2020-09-16 12:40:00,59.51,59.52,59.5,59.51,18227.0,54.4721,54.4812,54.4629,54.4721,18227.0
2020-09-16 12:45:00,59.51,59.51,59.48,59.48,6644.0,54.4721,54.4721,54.4446,54.4446,6644.0
2020-09-16 12:50:00,59.48,59.48,59.47,59.48,7892.0,54.4446,54.4446,54.4355,54.4446,7892.0
2020-09-16 12:55:00,59.48,59.51,59.48,59.51,21854.0,54.4446,54.4721,54.4446,54.4721,21854.0
2020-09-16 13:00:00,59.5,59.52,59.49,59.52,30327.0,54.4629,54.4812,54.4538,54.4812,30327.0
2020-09-16 13:05:00,59.51,59.52,59.49,59.51,32480.0,54.4721,54.4812,54.4538,54.4721,32480.0
2020-09-16 13:10:00,59.51,59.51,59.47,59.51,42679.0,54.4721,54.4721,54.4355,54.4721,42679.0
2020-09-16 13:15:00,59.51,59.51,59.47,59.48,21910.0,54.4721,54.4721,54.4355,54.4446,21910.0
2020-09-16 13:20:00,59.48,59.5,59.47,59.49,19726.0,54.4446,54.4629,54.4355,54.4538,19726.0
2020-09-16 13:25:00,59.48,59.5,59.44,59.45,23591.0,54.4446,54.4629,54.408,54.4172,23591.0
2020-09-16 13:30:00,59.45,59.46,59.44,59.45,13891.0,54.4172,54.4263,54.408,54.4172,13891.0
2020-09-16 13:35:00,59.45,59.45,59.42,59.44,10633.0,54.4172,54.4172,54.3897,54.408,10633.0
2020-09-16 13:40:00,59.43,59.46,59.43,59.45,19098.0,54.3988,54.4263,54.3988,54.4172,19098.0
2020-09-16 13:45:00,59.45,59.46,59.43,59.43,22332.0,54.4172,54.4263,54.3988,54.3988,22332.0
2020-09-16 13:50:00,59.44,59.46,59.42,59.46,18363.0,54.408,54.4263,54.3897,54.4263,18363.0
2020-09-16 13:55:00,59.45,59.5,59.45,59.49,26405.0,54.4172,54.4629,54.4172,54.4538,26405.0
2020-09-16 14:00:00,59.47,59.63,59.42,59.52,166283.0,54.4355,54.5819,54.3897,54.4812,166283.0
2020-09-16 14:05:00,59.52,59.53,59.45,59.48,105406.0,54.4812,54.4904,54.4172,54.4446,105406.0
2020-09-16 14:10:00,59.49,59.58,59.46,59.55,84205.0,54.4538,54.5361,54.4263,54.5087,84205.0
2020-09-16 14:15:00,59.55,59.6,59.55,59.57,44969.0,54.5087,54.5545,54.5087,54.527,44969.0
2020-09-16 14:20:00,59.57,59.6,59.57,59.57,18961.0,54.527,54.5545,54.527,54.527,18961.0
2020-09-16 14:25:00,59.58,59.58,59.55,59.57,17512.0,54.5361,54.5361,54.5087,54.527,17512.0
2020-09-16 14:30:00,59.58,59.61,59.53,59.6,207121.0,54.5361,54.5636,54.4904,54.5545,207121.0
2020-09-16 14:35:00,59.6,59.65,59.58,59.64,134770.0,54.5545,54.6002,54.5361,54.5911,134770.0
2020-09-16 14:40:00,59.64,59.65,59.55,59.56,111518.0,54.5911,54.6002,54.5087,54.5178,111518.0
2020-09-16 14:45:00,59.56,59.57,59.51,59.55,89752.0,54.5178,54.527,54.4721,54.5087,89752.0
2020-09-16 14:50:00,59.55,59.55,59.42,59.47,119430.0,54.5087,54.5087,54.3897,54.4355,119430.0
2020-09-16 14:55:00,59.47,59.5,59.43,59.49,153321.0,54.4355,54.4629,54.3988,54.4538,153321.0
2020-09-16 15:00:00,59.5,59.55,59.49,59.54,215559.0,54.4629,54.5087,54.4538,54.4995,215559.0
2020-09-16 15:05:00,59.54,59.54,59.47,59.48,265988.0,54.4995,54.4995,54.4355,54.4446,265988.0
2020-09-16 15:10:00,59.49,59.51,59.38,59.44,320452.0,54.4538,54.4721,54.3531,54.408,320452.0
2020-09-16 15:15:00,59.44,59.46,59.4,59.46,283983.0,54.408,54.4263,54.3714,54.4263,283983.0
2020-09-16 15:20:00,59.45,59.49,59.44,59.44,141405.0,54.4172,54.4538,54.408,54.408,141405.0
2020-09-16 15:25:00,59.44,59.46,59.41,59.43,95405.0,54.408,54.4263,54.3805,54.3988,95405.0
2020-09-16 15:30:00,59.42,59.42,59.36,59.4,292686.0,54.3897,54.3897,54.3348,54.3714,292686.0
2020-09-16 15:35:00,59.41,59.45,59.38,59.39,125913.0,54.3805,54.4172,54.3531,54.3622,125913.0
2020-09-16 15:40:00,59.4,59.45,59.36,59.45,119127.0,54.3714,54.4172,54.3348,54.4172,119127.0
2020-09-16 15:45:00,59.45,59.52,59.44,59.48,367157.0,54.4172,54.4812,54.408,54.4446,367157.0
2020-09-16 15:50:00,59.48,59.5,59.43,59.44,309742.0,54.4446,54.4629,54.3988,54.408,309742.0
2020-09-16 15:55:00,59.44,59.46,59.42,59.45,564160.0,54.408,54.4263,54.3897,54.4172,564160.0
2020-09-17 09:30:00,59.17,59.18,59.12,59.16,70800.0,54.1609,54.17,54.1151,54.1517,70800.0
2020-09-17 09:35:00,59.16,59.21,59.15,59.19,113545.0,54.1517,54.1975,54.1425,54.1792,113545.0
2020-09-17 09:40:00,59.18,59.19,59.13,59.16,79111.0,54.17,54.1792,54.1242,54.1517,79111.0
2020-09-17 09:45:00,59.17,59.23,59.16,59.2,44639.0,54.1609,54.2158,54.1517,54.1883,44639.0
2020-09-17 09:50:00,59.2,59.29,59.2,59.28,104251.0,54.1883,54.2707,54.1883,54.2615,104251.0
2020-09-17 09:55:00,59.27,59.29,59.24,59.26,77970.0,54.2524,54.2707,54.2249,54.2432,77970.0
2020-09-17 10:00:00,59.26,59.3,59.25,59.28,54275.0,54.2432,54.2799,54.2341,54.2615,54275.0
2020-09-17 10:05:00,59.28,59.37,59.27,59.35,126638.0,54.2615,54.3439,54.2524,54.3256,126638.0
2020-09-17 10:10:00,59.35,59.42,59.35,59.39,85118.0,54.3256,54.3897,54.3256,54.3622,85118.0
2020-09-17 10:15:00,59.4,59.41,59.36,59.4,65357.0,54.3714,54.3805,54.3348,54.3714,65357.0
2020-09-17 10:20:00,59.4,59.45,59.38,59.39,125644.0,54.3714,54.4172,54.3531,54.3622,125644.0
2020-09-17 10:25:00,59.39,59.4,59.34,59.36,43380.0,54.3622,54.3714,54.3165,54.3348,43380.0
2020-09-17 10:30:00,59.35,59.43,59.35,59.43,120246.0,54.3256,54.3988,54.3256,54.3988,120246.0
2020-09-17 10:35:00,59.43,59.47,59.4,59.43,74839.0,54.3988,54.4355,54.3714,54.3988,74839.0
2020-09-17 10:40:00,59.42,59.46,59.4,59.42,48825.0,54.3897,54.4263,54.3714,54.3897,48825.0
2020-09-17 10:45:00,59.43,59.47,59.42,59.43,61383.0,54.3988,54.4355,54.3897,54.3988,61383.0
2020-09-17 10:50:00,59.44,59.47,59.42,59.44,44390.0,54.408,54.4355,54.3897,54.408,44390.0
2020-09-17 10:55:00,59.43,59.43,59.37,59.38,18277.0,54.3988,54.3988,54.3439,54.3531,18277.0
2020-09-17 11:00:00,59.38,59.47,59.38,59.45,70145.0,54.3531,54.4355,54.3531,54.4172,70145.0
2020-09-17 11:05:00,59.45,59.46,59.42,59.43,37964.0,54.4172,54.4263,54.3897,54.3988,37964.0
2020-09-17 11:10:00,59.42,59.44,59.39,59.4,58174.0,54.3897,54.408,54.3622,54.3714,58174.0
2020-09-17 11:15:00,59.41,59.45,59.4,59.41,98865.0,54.3805,54.4172,54.3714,54.3805,98865.0
2020-09-17 11:20:00,59.41,59.41,59.37,59.37,417333.0,54.3805,54.3805,54.3439,54.3439,417333.0
2020-09-17 11:25:00,59.38,59.38,59.34,59.36,98315.0,54.3531,54.3531,54.3165,54.3348,98315.0
2020-09-17 11:30:00,59.36,59.4,59.35,59.36,151015.0,54.3348,54.3714,54.3256,54.3348,151015.0
2020-09-17 11:35:00,59.36,59.37,59.35,59.36,53874.0,54.3348,54.3439,54.3256,54.3348,53874.0
2020-09-17 11:40:00,59.36,59.38,59.34,59.35,60486.0,54.3348,54.3531,54.3165,54.3256,60486.0
2020-09-17 11:45:00,59.35,59.35,59.32,59.34,73384.0,54.3256,54.3256,54.2982,54.3165,73384.0
2020-09-17 11:50:00,59.33,59.35,59.32,59.35,59372.0,54.3073,54.3256,54.2982,54.3256,59372.0
2020-09-17 11:55:00,59.35,59.35,59.32,59.33,48803.0,54.3256,54.3256,54.2982,54.3073,48803.0
2020-09-17 12:00:00,59.33,59.36,59.32,59.34,65601.0,54.3073,54.3348,54.2982,54.3165,65601.0
2020-09-17 12:05:00,59.34,59.35,59.3,59.3,31455.0,54.3165,54.3256,54.2799,54.2799,31455.0
2020-09-17 12:10:00,59.31,59.31,59.27,59.27,18258.0,54.289,54.289,54.2524,54.2524,18258.0
2020-09-17 12:15:00,59.27,59.29,59.22,59.26,124276.0,54.2524,54.2707,54.2066,54.2432,124276.0
2020-09-17 12:20:00,59.25,59.29,59.25,59.28,62600.0,54.2341,54.2707,54.2341,54.2615,62600.0
2020-09-17 12:25:00,59.28,59.31,59.26,59.31,50586.0,54.2615,54.289,54.2432,54.289,50586.0
2020-09-17 12:30:00,59.3,59.33,59.29,59.32,108529.0,54.2799,54.3073,54.2707,54.2982,108529.0
2020-09-17 12:35:00,59.32,59.33,59.31,59.33,75184.0,54.2982,54.3073,54.289,54.3073,75184.0
2020-09-17 12:40:00,59.33,59.35,59.32,59.33,187981.0,54.3073,54.3256,54.2982,54.3073,187981.0
2020-09-17 12:45:00,59.32,59.34,59.29,59.34,123365.0,54.2982,54.3165,54.2707,54.3165,123365.0
2020-09-17 12:50:00,59.33,59.35,59.3,59.34,258831.0,54.3073,54.3256,54.2799,54.3165,258831.0
2020-09-17 12:55:00,59.34,59.36,59.33,59.35,98980.0,54.3165,54.3348,54.3073,54.3256,98980.0
2020-09-17 13:00:00,59.35,59.36,59.33,59.34,59348.0,54.3256,54.3348,54.3073,54.3165,59348.0
2020-09-17 13:05:00,59.33,59.35,59.33,59.35,53140.0,54.3073,54.3256,54.3073,54.3256,53140.0
2020-09-17 13:10:00,59.35,59.36,59.33,59.35,267512.0,54.3256,54.3348,54.3073,54.3256,267512.0
2020-09-17 13:15:00,59.35,59.35,59.33,59.35,70519.0,54.3256,54.3256,54.3073,54.3256,70519.0
2020-09-17 13:20:00,59.34,59.35,59.34,59.35,35481.0,54.3165,54.3256,54.3165,54.3256,35481.0
2020-09-17 13:25:00,59.35,59.37,59.35,59.37,38799.0,54.3256,54.3439,54.3256,54.3439,38799.0
2020-09-17 13:30:00,59.37,59.39,59.36,59.39,96886.0,54.3439,54.3622,54.3348,54.3622,96886.0
2020-09-17 13:35:00,59.39,59.39,59.38,59.39,73001.0,54.3622,54.3622,54.3531,54.3622,73001.0
2020-09-17 13:40:00,59.38,59.4,59.37,59.4,75202.0,54.3531,54.3714,54.3439,54.3714,75202.0
2020-09-17 13:45:00,59.4,59.4,59.39,59.4,44405.0,54.3714,54.3714,54.3622,54.3714,44405.0
2020-09-17 13:50:00,59.4,59.41,59.39,59.4,91295.0,54.3714,54.3805,54.3622,54.3714,91295.0
2020-09-17 13:55:00,59.4,59.4,59.38,59.4,73652.0,54.3714,54.3714,54.3531,54.3714,73652.0
2020-09-17 14:00:00,59.4,59.43,59.38,59.42,124625.0,54.3714,54.3988,54.3531,54.3897,124625.0
2020-09-17 14:05:00,59.42,59.43,59.41,59.43,74454.0,54.3897,54.3988,54.3805,54.3988,74454.0
2020-09-17 14:10:00,59.43,59.44,59.42,59.44,42540.0,54.3988,54.408,54.3897,54.408,42540.0
2020-09-17 14:15:00,59.44,59.45,59.42,59.43,63934.0,54.408,54.4172,54.3897,54.3988,63934.0
2020-09-17 14:20:00,59.43,59.45,59.42,59.44,46163.0,54.3988,54.4172,54.3897,54.408,46163.0
2020-09-17 14:25:00,59.44,59.44,59.4,59.4,96720.0,54.408,54.408,54.3714,54.3714,96720.0
2020-09-17 14:30:00,59.41,59.41,59.39,59.39,49500.0,54.3805,54.3805,54.3622,54.3622,49500.0
2020-09-17 14:35:00,59.4,59.4,59.36,59.37,52252.0,54.3714,54.3714,54.3348,54.3439,52252.0
2020-09-17 14:40:00,59.37,59.39,59.36,59.39,60597.0,54.3439,54.3622,54.3348,54.3622,60597.0
2020-09-17 14:45:00,59.38,59.4,59.38,59.4,69659.0,54.3531,54.3714,54.3531,54.3714,69659.0
2020-09-17 14:50:00,59.4,59.4,59.38,59.39,98862.0,54.3714,54.3714,54.3531,54.3622,98862.0
2020-09-17 14:55:00,59.4,59.42,59.39,59.41,78790.0,54.3714,54.3897,54.3622,54.3805,78790.0
2020-09-17 15:00:00,59.42,59.42,59.36,59.36,73481.0,54.3897,54.3897,54.3348,54.3348,73481.0
2020-09-17 15:05:00,59.37,59.4,59.36,59.4,77964.0,54.3439,54.3714,54.3348,54.3714,77964.0
2020-09-17 15:10:00,59.39,59.43,59.39,59.43,68582.0,54.3622,54.3988,54.3622,54.3988,68582.0
2020-09-17 15:15:00,59.43,59.43,59.41,59.42,98876.0,54.3988,54.3988,54.3805,54.3897,98876.0
2020-09-17 15:20:00,59.43,59.43,59.4,59.4,50249.0,54.3988,54.3988,54.3714,54.3714,50249.0
2020-09-17 15:25:00,59.41,59.41,59.39,59.39,61756.0,54.3805,54.3805,54.3622,54.3622,61756.0
2020-09-17 15:30:00,59.39,59.45,59.39,59.44,103688.0,54.3622,54.4172,54.3622,54.408,103688.0
2020-09-17 15:35:00,59.45,59.46,59.43,59.46,354836.0,54.4172,54.4263,54.3988,54.4263,354836.0
2020-09-17 15:40:00,59.46,59.48,59.45,59.45,169365.0,54.4263,54.4446,54.4172,54.4172,169365.0
2020-09-17 15:45:00,59.46,59.48,59.44,59.47,130215.0,54.4263,54.4446,54.408,54.4355,130215.0
2020-09-17 15:50:00,59.47,59.49,59.46,59.48,260188.0,54.4355,54.4538,54.4263,54.4446,260188.0
2020-09-17 15:55:00,59.48,59.53,59.46,59.52,1160600.0,54.4446,54.4904,54.4263,54.4812,1160600.0
2020-09-18 09:30:00,59.52,59.62,59.52,59.55,31324.0,54.4812,54.5728,54.4812,54.5087,31324.0
2020-09-18 09:35:00,59.55,59.55,59.51,59.54,76839.0,54.5087,54.5087,54.4721,54.4995,76839.0
2020-09-18 09:40:00,59.53,59.55,59.51,59.53,92737.0,54.4904,54.5087,54.4721,54.4904,92737.0
2020-09-18 09:45:00,59.53,59.53,59.46,59.46,97339.0,54.4904,54.4904,54.4263,54.4263,97339.0
2020-09-18 09:50:00,59.47,59.49,59.44,59.49,193796.0,54.4355,54.4538,54.408,54.4538,193796.0
2020-09-18 09:55:00,59.48,59.51,59.47,59.51,54303.0,54.4446,54.4721,54.4355,54.4721,54303.0
2020-09-18 10:00:00,59.5,59.55,59.5,59.55,82791.0,54.4629,54.5087,54.4629,54.5087,82791.0
2020-09-18 10:05:00,59.54,59.56,59.53,59.53,18717.0,54.4995,54.5178,54.4904,54.4904,18717.0
2020-09-18 10:10:00,59.52,59.54,59.51,59.54,29477.0,54.4812,54.4995,54.4721,54.4995,29477.0
2020-09-18 10:15:00,59.54,59.57,59.54,59.54,28412.0,54.4995,54.527,54.4995,54.4995,28412.0
2020-09-18 10:20:00,59.55,59.56,59.53,59.55,45393.0,54.5087,54.5178,54.4904,54.5087,45393.0
2020-09-18 10:25:00,59.54,59.55,59.5,59.53,15306.0,54.4995,54.5087,54.4629,54.4904,15306.0
2020-09-18 10:30:00,59.53,59.54,59.5,59.5,34898.0,54.4904,54.4995,54.4629,54.4629,34898.0
2020-09-18 10:35:00,59.5,59.52,59.46,59.51,70752.0,54.4629,54.4812,54.4263,54.4721,70752.0
2020-09-18 10:40:00,59.51,59.56,59.5,59.55,88508.0,54.4721,54.5178,54.4629,54.5087,88508.0
2020-09-18 10:45:00,59.55,59.55,59.5,59.53,33446.0,54.5087,54.5087,54.4629,54.4904,33446.0
2020-09-18 10:50:00,59.54,59.54,59.47,59.48,54857.0,54.4995,54.4995,54.4355,54.4446,54857.0
2020-09-18 10:55:00,59.49,59.51,59.48,59.5,24280.0,54.4538,54.4721,54.4446,54.4629,24280.0
2020-09-18 11:00:00,59.5,59.5,59.45,59.49,52435.0,54.4629,54.4629,54.4172,54.4538,52435.0
2020-09-18 11:05:00,59.49,59.52,59.48,59.51,29722.0,54.4538,54.4812,54.4446,54.4721,29722.0
2020-09-18 11:10:00,59.51,59.51,59.47,59.48,85164.0,54.4721,54.4721,54.4355,54.4446,85164.0
2020-09-18 11:15:00,59.48,59.51,59.47,59.47,99836.0,54.4446,54.4721,54.4355,54.4355,99836.0
2020-09-18 11:20:00,59.46,59.5,59.46,59.47,43923.0,54.4263,54.4629,54.4263,54.4355,43923.0
2020-09-18 11:25:00,59.47,59.48,59.44,59.46,44618.0,54.4355,54.4446,54.408,54.4263,44618.0
2020-09-18 11:30:00,59.46,59.46,59.4,59.4,37223.0,54.4263,54.4263,54.3714,54.3714,37223.0
2020-09-18 11:35:00,59.39,59.42,59.38,59.42,72716.0,54.3622,54.3897,54.3531,54.3897,72716.0
2020-09-18 11:40:00,59.43,59.43,59.4,59.4,59502.0,54.3988,54.3988,54.3714,54.3714,59502.0
2020-09-18 11:45:00,59.4,59.44,59.4,59.44,44929.0,54.3714,54.408,54.3714,54.408,44929.0
2020-09-18 11:50:00,59.45,59.45,59.42,59.42,20469.0,54.4172,54.4172,54.3897,54.3897,20469.0
2020-09-18 11:55:00,59.42,59.45,59.42,59.44,75331.0,54.3897,54.4172,54.3897,54.408,75331.0
2020-09-18 12:00:00,59.44,59.46,59.43,59.43,38378.0,54.408,54.4263,54.3988,54.3988,38378.0
2020-09-18 12:05:00,59.43,59.46,59.43,59.45,31926.0,54.3988,54.4263,54.3988,54.4172,31926.0
2020-09-18 12:10:00,59.45,59.46,59.42,59.43,39626.0,54.4172,54.4263,54.3897,54.3988,39626.0
2020-09-18 12:15:00,59.42,59.43,59.37,59.38,115140.0,54.3897,54.3988,54.3439,54.3531,115140.0
2020-09-18 12:20:00,59.38,59.38,59.36,59.38,43997.0,54.3531,54.3531,54.3348,54.3531,43997.0
2020-09-18 12:25:00,59.38,59.39,59.36,59.38,48656.0,54.3531,54.3622,54.3348,54.3531,48656.0
2020-09-18 12:30:00,59.37,59.37,59.34,59.34,45385.0,54.3439,54.3439,54.3165,54.3165,45385.0
2020-09-18 12:35:00,59.34,59.35,59.33,59.33,34935.0,54.3165,54.3256,54.3073,54.3073,34935.0
2020-09-18 12:40:00,59.33,59.34,59.31,59.32,59329.0,54.3073,54.3165,54.289,54.2982,59329.0
2020-09-18 12:45:00,59.32,59.34,59.31,59.33,47681.0,54.2982,54.3165,54.289,54.3073,47681.0
2020-09-18 12:50:00,59.33,59.34,59.31,59.33,79903.0,54.3073,54.3165,54.289,54.3073,79903.0
2020-09-18 12:55:00,59.33,59.35,59.32,59.35,11599.0,54.3073,54.3256,54.2982,54.3256,11599.0
2020-09-18 13:00:00,59.35,59.35,59.32,59.35,22420.0,54.3256,54.3256,54.2982,54.3256,22420.0
2020-09-18 13:05:00,59.34,59.34,59.31,59.32,26401.0,54.3165,54.3165,54.289,54.2982,26401.0
2020-09-18 13:10:00,59.32,59.35,59.31,59.35,42605.0,54.2982,54.3256,54.289,54.3256,42605.0
2020-09-18 13:15:00,59.35,59.35,59.29,59.3,38558.0,54.3256,54.3256,54.2707,54.2799,38558.0
2020-09-18 13:20:00,59.3,59.3,59.27,59.28,7591.0,54.2799,54.2799,54.2524,54.2615,7591.0
2020-09-18 13:25:00,59.28,59.28,59.2,59.21,82773.0,54.2615,54.2615,54.1883,54.1975,82773.0
2020-09-18 13:30:00,59.2,59.2,59.14,59.2,66467.0,54.1883,54.1883,54.1334,54.1883,66467.0
2020-09-18 13:35:00,59.2,59.21,59.17,59.21,81215.0,54.1883,54.1975,54.1609,54.1975,81215.0
2020-09-18 13:40:00,59.21,59.23,59.18,59.23,175777.0,54.1975,54.2158,54.17,54.2158,175777.0
2020-09-18 13:45:00,59.22,59.25,59.21,59.25,43395.0,54.2066,54.2341,54.1975,54.2341,43395.0
2020-09-18 13:50:00,59.25,59.25,59.23,59.25,44077.0,54.2341,54.2341,54.2158,54.2341,44077.0
2020-09-18 13:55:00,59.24,59.29,59.24,59.29,40900.0,54.2249,54.2707,54.2249,54.2707,40900.0
2020-09-18 14:00:00,59.29,59.31,59.26,59.3,82453.0,54.2707,54.289,54.2432,54.2799,82453.0
2020-09-18 14:05:00,59.31,59.34,59.3,59.33,35535.0,54.289,54.3165,54.2799,54.3073,35535.0
2020-09-18 14:10:00,59.32,59.35,59.32,59.35,24731.0,54.2982,54.3256,54.2982,54.3256,24731.0
2020-09-18 14:15:00,59.34,59.36,59.31,59.32,19554.0,54.3165,54.3348,54.289,54.2982,19554.0
2020-09-18 14:20:00,59.32,59.36,59.31,59.36,67592.0,54.2982,54.3348,54.289,54.3348,67592.0
2020-09-18 14:25:00,59.36,59.38,59.34,59.36,124925.0,54.3348,54.3531,54.3165,54.3348,124925.0
2020-09-18 14:30:00,59.36,59.36,59.34,59.35,82499.0,54.3348,54.3348,54.3165,54.3256,82499.0
2020-09-18 14:35:00,59.35,59.36,59.33,59.35,66287.0,54.3256,54.3348,54.3073,54.3256,66287.0
2020-09-18 14:40:00,59.35,59.37,59.32,59.33,99568.0,54.3256,54.3439,54.2982,54.3073,99568.0
2020-09-18 14:45:00,59.33,59.35,59.32,59.35,81080.0,54.3073,54.3256,54.2982,54.3256,81080.0
2020-09-18 14:50:00,59.35,59.37,59.33,59.37,575321.0,54.3256,54.3439,54.3073,54.3439,575321.0
2020-09-18 14:55:00,59.36,59.38,59.35,59.38,200677.0,54.3348,54.3531,54.3256,54.3531,200677.0
2020-09-18 15:00:00,59.38,59.39,59.36,59.37,92831.0,54.3531,54.3622,54.3348,54.3439,92831.0
2020-09-18 15:05:00,59.37,59.38,59.36,59.37,20932.0,54.3439,54.3531,54.3348,54.3439,20932.0
2020-09-18 15:10:00,59.37,59.38,59.34,59.35,76803.0,54.3439,54.3531,54.3165,54.3256,76803.0
2020-09-18 15:15:00,59.35,59.36,59.31,59.32,158142.0,54.3256,54.3348,54.289,54.2982,158142.0
2020-09-18 15:20:00,59.32,59.32,59.29,59.3,61930.0,54.2982,54.2982,54.2707,54.2799,61930.0
2020-09-18 15:25:00,59.31,59.34,59.3,59.34,57891.0,54.289,54.3165,54.2799,54.3165,57891.0
2020-09-18 15:30:00,59.34,59.35,59.3,59.31,106546.0,54.3165,54.3256,54.2799,54.289,106546.0
2020-09-18 15:35:00,59.31,59.31,59.28,59.29,124040.0,54.289,54.289,54.2615,54.2707,124040.0
2020-09-18 15:40:00,59.29,59.3,59.27,59.27,71633.0,54.2707,54.2799,54.2524,54.2524,71633.0
2020-09-18 15:45:00,59.27,59.29,59.26,59.27,73474.0,54.2524,54.2707,54.2432,54.2524,73474.0
2020-09-18 15:50:00,59.26,59.27,59.22,59.26,91390.0,54.2432,54.2524,54.2066,54.2432,91390.0
2020-09-18 15:55:00,59.26,59.29,59.22,59.26,378997.0,54.2432,54.2707,54.2066,54.2432,378997.0
2020-09-21 09:30:00,58.25,58.25,58.07,58.12,191947.0,53.3187,53.3187,53.154,53.1997,191947.0
2020-09-21 09:35:00,58.12,58.13,58.02,58.04,202829.0,53.1997,53.2089,53.1082,53.1265,202829.0
2020-09-21 09:40:00,58.03,58.09,57.98,58.07,196191.0,53.1174,53.1723,53.0716,53.154,196191.0
2020-09-21 09:45:00,58.07,58.13,58.01,58.13,97849.0,53.154,53.2089,53.0991,53.2089,97849.0
2020-09-21 09:50:00,58.13,58.16,58.07,58.16,142277.0,53.2089,53.2364,53.154,53.2364,142277.0
2020-09-21 09:55:00,58.16,58.19,58.07,58.16,294641.0,53.2364,53.2638,53.154,53.2364,294641.0
2020-09-21 10:00:00,58.16,58.22,58.11,58.15,227768.0,53.2364,53.2913,53.1906,53.2272,227768.0
2020-09-21 10:05:00,58.16,58.17,58.1,58.15,133450.0,53.2364,53.2455,53.1814,53.2272,133450.0
2020-09-21 10:10:00,58.14,58.18,58.07,58.07,182146.0,53.2181,53.2547,53.154,53.154,182146.0
2020-09-21 10:15:00,58.06,58.08,57.98,58.01,337786.0,53.1448,53.1631,53.0716,53.0991,337786.0
2020-09-21 10:20:00,58.0,58.02,57.92,57.97,150866.0,53.0899,53.1082,53.0167,53.0624,150866.0
2020-09-21 10:25:00,57.96,57.97,57.89,57.93,68000.0,53.0533,53.0624,52.9892,53.0258,68000.0
2020-09-21 10:30:00,57.92,57.94,57.88,57.89,215798.0,53.0167,53.035,52.9801,52.9892,215798.0
2020-09-21 10:35:00,57.9,57.9,57.82,57.82,556894.0,52.9984,52.9984,52.9251,52.9251,556894.0
2020-09-21 10:40:00,57.83,57.93,57.81,57.88,435154.0,52.9343,53.0258,52.916,52.9801,435154.0
2020-09-21 10:45:00,57.88,57.95,57.86,57.95,283310.0,52.9801,53.0441,52.9618,53.0441,283310.0
2020-09-21 10:50:00,57.94,57.96,57.86,57.96,216496.0,53.035,53.0533,52.9618,53.0533,216496.0
2020-09-21 10:55:00,57.96,57.98,57.92,57.95,284343.0,53.0533,53.0716,53.0167,53.0441,284343.0
2020-09-21 11:00:00,57.95,58.0,57.93,57.98,92873.0,53.0441,53.0899,53.0258,53.0716,92873.0
2020-09-21 11:05:00,57.98,58.02,57.97,58.01,39569.0,53.0716,53.1082,53.0624,53.0991,39569.0
2020-09-21 11:10:00,58.0,58.02,57.92,57.92,125879.0,53.0899,53.1082,53.0167,53.0167,125879.0
2020-09-21 11:15:00,57.92,57.93,57.83,57.87,149447.0,53.0167,53.0258,52.9343,52.9709,149447.0
2020-09-21 11:20:00,57.88,57.9,57.82,57.84,132704.0,52.9801,52.9984,52.9251,52.9434,132704.0
2020-09-21 11:25:00,57.84,57.9,57.79,57.88,108211.0,52.9434,52.9984,52.8977,52.9801,108211.0
2020-09-21 11:30:00,57.88,57.91,57.84,57.88,887263.0,52.9801,53.0075,52.9434,52.9801,887263.0
2020-09-21 11:35:00,57.88,57.94,57.84,57.9,82906.0,52.9801,53.035,52.9434,52.9984,82906.0
2020-09-21 11:40:00,57.91,57.98,57.88,57.91,293242.0,53.0075,53.0716,52.9801,53.0075,293242.0
2020-09-21 11:45:00,57.91,58.01,57.9,57.98,69669.0,53.0075,53.0991,52.9984,53.0716,69669.0
2020-09-21 11:50:00,57.98,58.02,57.96,57.97,94361.0,53.0716,53.1082,53.0533,53.0624,94361.0
2020-09-21 11:55:00,57.97,57.98,57.94,57.96,76604.0,53.0624,53.0716,53.035,53.0533,76604.0
2020-09-21 12:00:00,57.96,58.02,57.95,58.02,31716.0,53.0533,53.1082,53.0441,53.1082,31716.0
2020-09-21 12:05:00,58.02,58.1,58.01,58.09,77574.0,53.1082,53.1814,53.0991,53.1723,77574.0
2020-09-21 12:10:00,58.08,58.08,58.03,58.04,58645.0,53.1631,53.1631,53.1174,53.1265,58645.0
2020-09-21 12:15:00,58.04,58.09,58.03,58.07,22977.0,53.1265,53.1723,53.1174,53.154,22977.0
2020-09-21 12:20:00,58.07,58.09,58.04,58.08,35100.0,53.154,53.1723,53.1265,53.1631,35100.0
2020-09-21 12:25:00,58.07,58.13,58.06,58.12,21307.0,53.154,53.2089,53.1448,53.1997,21307.0
2020-09-21 12:30:00,58.13,58.13,58.1,58.13,88807.0,53.2089,53.2089,53.1814,53.2089,88807.0
2020-09-21 12:35:00,58.13,58.16,58.13,58.15,40718.0,53.2089,53.2364,53.2089,53.2272,40718.0
2020-09-21 12:40:00,58.14,58.19,58.12,58.13,147013.0,53.2181,53.2638,53.1997,53.2089,147013.0
2020-09-21 12:45:00,58.13,58.14,58.1,58.12,59999.0,53.2089,53.2181,53.1814,53.1997,59999.0
2020-09-21 12:50:00,58.11,58.12,58.08,58.09,34594.0,53.1906,53.1997,53.1631,53.1723,34594.0
2020-09-21 12:55:00,58.09,58.1,58.05,58.06,38521.0,53.1723,53.1814,53.1357,53.1448,38521.0
2020-09-21 13:00:00,58.06,58.08,58.02,58.05,34589.0,53.1448,53.1631,53.1082,53.1357,34589.0
2020-09-21 13:05:00,58.04,58.08,58.03,58.07,32333.0,53.1265,53.1631,53.1174,53.154,32333.0
2020-09-21 13:10:00,58.07,58.1,58.06,58.09,34601.0,53.154,53.1814,53.1448,53.1723,34601.0
2020-09-21 13:15:00,58.1,58.15,58.09,58.14,43597.0,53.1814,53.2272,53.1723,53.2181,43597.0
2020-09-21 13:20:00,58.14,58.21,58.14,58.21,42558.0,53.2181,53.2821,53.2181,53.2821,42558.0
2020-09-21 13:25:00,58.2,58.21,58.19,58.21,45111.0,53.273,53.2821,53.2638,53.2821,45111.0
2020-09-21 13:30:00,58.2,58.23,58.2,58.22,56815.0,53.273,53.3004,53.273,53.2913,56815.0
2020-09-21 13:35:00,58.22,58.26,58.22,58.26,21722.0,53.2913,53.3279,53.2913,53.3279,21722.0
2020-09-21 13:40:00,58.26,58.27,58.2,58.21,42867.0,53.3279,53.337,53.273,53.2821,42867.0
2020-09-21 13:45:00,58.21,58.24,58.2,58.23,51778.0,53.2821,53.3096,53.273,53.3004,51778.0
2020-09-21 13:50:00,58.23,58.25,58.21,58.22,37076.0,53.3004,53.3187,53.2821,53.2913,37076.0
2020-09-21 13:55:00,58.22,58.25,58.2,58.24,57200.0,53.2913,53.3187,53.273,53.3096,57200.0
2020-09-21 14:00:00,58.23,58.25,58.21,58.23,118901.0,53.3004,53.3187,53.2821,53.3004,118901.0
2020-09-21 14:05:00,58.22,58.22,58.17,58.19,34317.0,53.2913,53.2913,53.2455,53.2638,34317.0
2020-09-21 14:10:00,58.19,58.2,58.15,58.17,31669.0,53.2638,53.273,53.2272,53.2455,31669.0
2020-09-21 14:15:00,58.18,58.21,58.15,58.17,33647.0,53.2547,53.2821,53.2272,53.2455,33647.0
2020-09-21 14:20:00,58.18,58.23,58.17,58.21,39424.0,53.2547,53.3004,53.2455,53.2821,39424.0
2020-09-21 14:25:00,58.21,58.25,58.2,58.22,24281.0,53.2821,53.3187,53.273,53.2913,24281.0
2020-09-21 14:30:00,58.22,58.22,58.18,58.2,42965.0,53.2913,53.2913,53.2547,53.273,42965.0
2020-09-21 14:35:00,58.2,58.21,58.18,58.19,54190.0,53.273,53.2821,53.2547,53.2638,54190.0
2020-09-21 14:40:00,58.2,58.21,58.16,58.18,56740.0,53.273,53.2821,53.2364,53.2547,56740.0
2020-09-21 14:45:00,58.18,58.21,58.17,58.2,26223.0,53.2547,53.2821,53.2455,53.273,26223.0
2020-09-21 14:50:00,58.2,58.24,58.19,58.23,24515.0,53.273,53.3096,53.2638,53.3004,24515.0
2020-09-21 14:55:00,58.23,58.29,58.22,58.28,54581.0,53.3004,53.3554,53.2913,53.3462,54581.0
2020-09-21 15:00:00,58.27,58.38,58.27,58.38,88121.0,53.337,53.4377,53.337,53.4377,88121.0
2020-09-21 15:05:00,58.37,58.41,58.37,58.41,167670.0,53.4286,53.4652,53.4286,53.4652,167670.0
2020-09-21 15:10:00,58.42,58.44,58.39,58.4,75905.0,53.4743,53.4927,53.4469,53.456,75905.0
2020-09-21 15:15:00,58.41,58.5,58.41,58.46,144821.0,53.4652,53.5476,53.4652,53.511,144821.0
2020-09-21 15:20:00,58.47,58.55,58.44,58.53,390555.0,53.5201,53.5933,53.4927,53.575,390555.0
2020-09-21 15:25:00,58.55,58.55,58.47,58.47,259005.0,53.5933,53.5933,53.5201,53.5201,259005.0
2020-09-21 15:30:00,58.48,58.49,58.4,58.44,121250.0,53.5293,53.5384,53.456,53.4927,121250.0
2020-09-21 15:35:00,58.43,58.49,58.43,58.48,92385.0,53.4835,53.5384,53.4835,53.5293,92385.0
2020-09-21 15:40:00,58.48,58.51,58.47,58.47,151286.0,53.5293,53.5567,53.5201,53.5201,151286.0
2020-09-21 15:45:00,58.48,58.49,58.38,58.38,125611.0,53.5293,53.5384,53.4377,53.4377,125611.0
2020-09-21 15:50:00,58.38,58.45,58.37,58.37,175039.0,53.4377,53.5018,53.4286,53.4286,175039.0
2020-09-21 15:55:00,58.37,58.46,58.36,58.39,481335.0,53.4286,53.511,53.4194,53.4469,481335.0
2020-09-22 09:30:00,58.28,58.4,58.27,58.3,82241.0,53.3462,53.456,53.337,53.3645,82241.0
2020-09-22 09:35:00,58.3,58.36,58.27,58.32,173759.0,53.3645,53.4194,53.337,53.3828,173759.0
2020-09-22 09:40:00,58.31,58.34,58.23,58.26,60182.0,53.3737,53.4011,53.3004,53.3279,60182.0
2020-09-22 09:45:00,58.26,58.27,58.18,58.19,28514.0,53.3279,53.337,53.2547,53.2638,28514.0
2020-09-22 09:50:00,58.19,58.19,58.13,58.14,60508.0,53.2638,53.2638,53.2089,53.2181,60508.0
2020-09-22 09:55:00,58.15,58.18,58.12,58.14,80530.0,53.2272,53.2547,53.1997,53.2181,80530.0
2020-09-22 10:00:00,58.15,58.19,58.14,58.19,49456.0,53.2272,53.2638,53.2181,53.2638,49456.0
2020-09-22 10:05:00,58.19,58.24,58.14,58.22,100691.0,53.2638,53.3096,53.2181,53.2913,100691.0
2020-09-22 10:10:00,58.23,58.31,58.22,58.31,129184.0,53.3004,53.3737,53.2913,53.3737,129184.0
2020-09-22 10:15:00,58.31,58.33,58.28,58.32,40265.0,53.3737,53.392,53.3462,53.3828,40265.0
2020-09-22 10:20:00,58.32,58.32,58.25,58.25,33347.0,53.3828,53.3828,53.3187,53.3187,33347.0
2020-09-22 10:25:00,58.26,58.31,58.24,58.31,56908.0,53.3279,53.3737,53.3096,53.3737,56908.0
2020-09-22 10:30:00,58.32,58.33,58.26,58.27,47805.0,53.3828,53.392,53.3279,53.337,47805.0
2020-09-22 10:35:00,58.28,58.3,58.24,58.25,49353.0,53.3462,53.3645,53.3096,53.3187,49353.0
2020-09-22 10:40:00,58.24,58.24,58.15,58.16,73018.0,53.3096,53.3096,53.2272,53.2364,73018.0
2020-09-22 10:45:00,58.16,58.16,58.11,58.12,34000.0,53.2364,53.2364,53.1906,53.1997,34000.0
2020-09-22 10:50:00,58.11,58.15,58.11,58.12,17820.0,53.1906,53.2272,53.1906,53.1997,17820.0
2020-09-22 10:55:00,58.13,58.13,58.01,58.02,45703.0,53.2089,53.2089,53.0991,53.1082,45703.0
2020-09-22 11:00:00,58.02,58.03,57.99,58.01,149056.0,53.1082,53.1174,53.0808,53.0991,149056.0
2020-09-22 11:05:00,58.0,58.05,57.99,58.03,66436.0,53.0899,53.1357,53.0808,53.1174,66436.0
2020-09-22 11:10:00,58.05,58.06,58.01,58.04,26092.0,53.1357,53.1448,53.0991,53.1265,26092.0
2020-09-22 11:15:00,58.04,58.08,58.04,58.07,24410.0,53.1265,53.1631,53.1265,53.154,24410.0
2020-09-22 11:20:00,58.08,58.13,58.07,58.13,61931.0,53.1631,53.2089,53.154,53.2089,61931.0
2020-09-22 11:25:00,58.13,58.14,58.1,58.13,112238.0,53.2089,53.2181,53.1814,53.2089,112238.0
2020-09-22 11:30:00,58.14,58.14,58.02,58.04,132562.0,53.2181,53.2181,53.1082,53.1265,132562.0
2020-09-22 11:35:00,58.04,58.07,58.01,58.05,53829.0,53.1265,53.154,53.0991,53.1357,53829.0
2020-09-22 11:40:00,58.05,58.09,58.03,58.05,44233.0,53.1357,53.1723,53.1174,53.1357,44233.0
2020-09-22 11:45:00,58.06,58.11,58.05,58.1,10218.0,53.1448,53.1906,53.1357,53.1814,10218.0
2020-09-22 11:50:00,58.1,58.1,58.04,58.05,22287.0,53.1814,53.1814,53.1265,53.1357,22287.0
2020-09-22 11:55:00,58.05,58.15,58.05,58.14,13521.0,53.1357,53.2272,53.1357,53.2181,13521.0
2020-09-22 12:00:00,58.14,58.19,58.13,58.18,17474.0,53.2181,53.2638,53.2089,53.2547,17474.0
2020-09-22 12:05:00,58.18,58.18,58.12,58.13,14739.0,53.2547,53.2547,53.1997,53.2089,14739.0
2020-09-22 12:10:00,58.13,58.15,58.12,58.14,30045.0,53.2089,53.2272,53.1997,53.2181,30045.0
2020-09-22 12:15:00,58.14,58.14,58.12,58.12,29267.0,53.2181,53.2181,53.1997,53.1997,29267.0
2020-09-22 12:20:00,58.13,58.16,58.12,58.16,11760.0,53.2089,53.2364,53.1997,53.2364,11760.0
2020-09-22 12:25:00,58.17,58.17,58.14,58.16,14600.0,53.2455,53.2455,53.2181,53.2364,14600.0
2020-09-22 12:30:00,58.17,58.19,58.14,58.15,23904.0,53.2455,53.2638,53.2181,53.2272,23904.0
2020-09-22 12:35:00,58.15,58.19,58.14,58.18,31566.0,53.2272,53.2638,53.2181,53.2547,31566.0
2020-09-22 12:40:00,58.18,58.2,58.17,58.2,25084.0,53.2547,53.273,53.2455,53.273,25084.0
2020-09-22 12:45:00,58.2,58.2,58.13,58.14,51560.0,53.273,53.273,53.2089,53.2181,51560.0
2020-09-22 12:50:00,58.14,58.15,58.1,58.1,100544.0,53.2181,53.2272,53.1814,53.1814,100544.0
2020-09-22 12:55:00,58.09,58.09,58.06,58.08,37801.0,53.1723,53.1723,53.1448,53.1631,37801.0
2020-09-22 13:00:00,58.09,58.12,58.08,58.11,9520.0,53.1723,53.1997,53.1631,53.1906,9520.0
2020-09-22 13:05:00,58.12,58.14,58.1,58.14,26903.0,53.1997,53.2181,53.1814,53.2181,26903.0
2020-09-22 13:10:00,58.13,58.18,58.13,58.18,65543.0,53.2089,53.2547,53.2089,53.2547,65543.0
2020-09-22 13:15:00,58.17,58.22,58.16,58.22,17657.0,53.2455,53.2913,53.2364,53.2913,17657.0
2020-09-22 13:20:00,58.22,58.26,58.22,58.26,31237.0,53.2913,53.3279,53.2913,53.3279,31237.0
2020-09-22 13:25:00,58.26,58.28,58.26,58.28,50780.0,53.3279,53.3462,53.3279,53.3462,50780.0
2020-09-22 13:30:00,58.27,58.27,58.25,58.26,31691.0,53.337,53.337,53.3187,53.3279,31691.0
2020-09-22 13:35:00,58.26,58.26,58.22,58.25,29796.0,53.3279,53.3279,53.2913,53.3187,29796.0
2020-09-22 13:40:00,58.25,58.26,58.23,58.25,19081.0,53.3187,53.3279,53.3004,53.3187,19081.0
2020-09-22 13:45:00,58.25,58.26,58.23,58.26,16907.0,53.3187,53.3279,53.3004,53.3279,16907.0
2020-09-22 13:50:00,58.25,58.27,58.24,58.25,38131.0,53.3187,53.337,53.3096,53.3187,38131.0
2020-09-22 13:55:00,58.24,58.26,58.24,58.25,11565.0,53.3096,53.3279,53.3096,53.3187,11565.0
2020-09-22 14:00:00,58.25,58.33,58.25,58.33,32173.0,53.3187,53.392,53.3187,53.392,32173.0
2020-09-22 14:05:00,58.32,58.38,58.32,58.37,64344.0,53.3828,53.4377,53.3828,53.4286,64344.0
2020-09-22 14:10:00,58.37,58.37,58.34,58.35,355270.0,53.4286,53.4286,53.4011,53.4103,355270.0
2020-09-22 14:15:00,58.35,58.37,58.33,58.35,35684.0,53.4103,53.4286,53.392,53.4103,35684.0
2020-09-22 14:20:00,58.35,58.35,58.32,58.33,26016.0,53.4103,53.4103,53.3828,53.392,26016.0
2020-09-22 14:25:00,58.33,58.35,58.32,58.34,9181.0,53.392,53.4103,53.3828,53.4011,9181.0
2020-09-22 14:30:00,58.35,58.36,58.31,58.32,45820.0,53.4103,53.4194,53.3737,53.3828,45820.0
2020-09-22 14:35:00,58.31,58.36,58.31,58.36,15609.0,53.3737,53.4194,53.3737,53.4194,15609.0
2020-09-22 14:40:00,58.36,58.39,58.35,58.36,100660.0,53.4194,53.4469,53.4103,53.4194,100660.0
2020-09-22 14:45:00,58.36,58.36,58.34,58.35,49495.0,53.4194,53.4194,53.4011,53.4103,49495.0
2020-09-22 14:50:00,58.35,58.36,58.33,58.34,19570.0,53.4103,53.4194,53.392,53.4011,19570.0
2020-09-22 14:55:00,58.34,58.37,58.32,58.35,32944.0,53.4011,53.4286,53.3828,53.4103,32944.0
2020-09-22 15:00:00,58.34,58.35,58.31,58.35,18787.0,53.4011,53.4103,53.3737,53.4103,18787.0
2020-09-22 15:05:00,58.35,58.38,58.35,58.37,62687.0,53.4103,53.4377,53.4103,53.4286,62687.0
2020-09-22 15:10:00,58.37,58.38,58.34,58.36,98241.0,53.4286,53.4377,53.4011,53.4194,98241.0
2020-09-22 15:15:00,58.36,58.37,58.33,58.37,51550.0,53.4194,53.4286,53.392,53.4286,51550.0
2020-09-22 15:20:00,58.36,58.39,58.35,58.37,36001.0,53.4194,53.4469,53.4103,53.4286,36001.0
2020-09-22 15:25:00,58.38,58.42,58.37,58.42,78253.0,53.4377,53.4743,53.4286,53.4743,78253.0
2020-09-22 15:30:00,58.42,58.43,58.38,58.4,227198.0,53.4743,53.4835,53.4377,53.456,227198.0
2020-09-22 15:35:00,58.4,58.41,58.38,58.4,30597.0,53.456,53.4652,53.4377,53.456,30597.0
2020-09-22 15:40:00,58.41,58.44,58.4,58.43,123080.0,53.4652,53.4927,53.456,53.4835,123080.0
2020-09-22 15:45:00,58.43,58.56,58.42,58.54,340464.0,53.4835,53.6025,53.4743,53.5842,340464.0
2020-09-22 15:50:00,58.53,58.57,58.5,58.55,203179.0,53.575,53.6116,53.5476,53.5933,203179.0
2020-09-22 15:55:00,58.55,58.58,58.52,58.54,321221.0,53.5933,53.6208,53.5659,53.5842,321221.0
2020-09-23 09:30:00,59.2,59.25,59.18,59.23,85419.0,54.1883,54.2341,54.17,54.2158,85419.0
2020-09-23 09:35:00,59.23,59.28,59.22,59.25,307664.0,54.2158,54.2615,54.2066,54.2341,307664.0
2020-09-23 09:40:00,59.25,59.25,59.21,59.24,35314.0,54.2341,54.2341,54.1975,54.2249,35314.0
2020-09-23 09:45:00,59.23,59.25,59.22,59.25,82196.0,54.2158,54.2341,54.2066,54.2341,82196.0
2020-09-23 09:50:00,59.25,59.25,59.17,59.17,95185.0,54.2341,54.2341,54.1609,54.1609,95185.0
2020-09-23 09:55:00,59.18,59.19,59.13,59.14,202907.0,54.17,54.1792,54.1242,54.1334,202907.0
2020-09-23 10:00:00,59.14,59.16,59.13,59.16,282103.0,54.1334,54.1517,54.1242,54.1517,282103.0
2020-09-23 10:05:00,59.17,59.17,59.12,59.12,222832.0,54.1609,54.1609,54.1151,54.1151,222832.0
2020-09-23 10:10:00,59.12,59.16,59.12,59.16,151656.0,54.1151,54.1517,54.1151,54.1517,151656.0
2020-09-23 10:15:00,59.16,59.16,59.09,59.11,208768.0,54.1517,54.1517,54.0876,54.1059,208768.0
2020-09-23 10:20:00,59.1,59.12,59.05,59.07,93146.0,54.0968,54.1151,54.051,54.0693,93146.0
2020-09-23 10:25:00,59.06,59.12,59.05,59.1,77239.0,54.0602,54.1151,54.051,54.0968,77239.0
2020-09-23 10:30:00,59.11,59.13,59.08,59.09,38406.0,54.1059,54.1242,54.0785,54.0876,38406.0
2020-09-23 10:35:00,59.08,59.08,59.01,59.04,77188.0,54.0785,54.0785,54.0144,54.0419,77188.0
2020-09-23 10:40:00,59.03,59.11,59.03,59.1,59001.0,54.0327,54.1059,54.0327,54.0968,59001.0
2020-09-23 10:45:00,59.1,59.12,59.08,59.12,93449.0,54.0968,54.1151,54.0785,54.1151,93449.0
2020-09-23 10:50:00,59.11,59.12,59.07,59.1,129690.0,54.1059,54.1151,54.0693,54.0968,129690.0
2020-09-23 10:55:00,59.1,59.14,59.08,59.1,60346.0,54.0968,54.1334,54.0785,54.0968,60346.0
2020-09-23 11:00:00,59.1,59.14,59.07,59.14,60502.0,54.0968,54.1334,54.0693,54.1334,60502.0
2020-09-23 11:05:00,59.13,59.16,59.11,59.13,177928.0,54.1242,54.1517,54.1059,54.1242,177928.0
2020-09-23 11:10:00,59.14,59.14,59.09,59.1,123708.0,54.1334,54.1334,54.0876,54.0968,123708.0
2020-09-23 11:15:00,59.1,59.14,59.08,59.11,135633.0,54.0968,54.1334,54.0785,54.1059,135633.0
2020-09-23 11:20:00,59.1,59.11,59.07,59.1,35981.0,54.0968,54.1059,54.0693,54.0968,35981.0
2020-09-23 11:25:00,59.1,59.12,59.03,59.05,83628.0,54.0968,54.1151,54.0327,54.051,83628.0
2020-09-23 11:30:00,59.05,59.06,59.0,59.01,86749.0,54.051,54.0602,54.0052,54.0144,86749.0
2020-09-23 11:35:00,59.0,59.04,58.99,59.03,136041.0,54.0052,54.0419,53.9961,54.0327,136041.0
2020-09-23 11:40:00,59.03,59.04,59.02,59.03,58651.0,54.0327,54.0419,54.0236,54.0327,58651.0
2020-09-23 11:45:00,59.02,59.04,58.99,59.0,50318.0,54.0236,54.0419,53.9961,54.0052,50318.0
2020-09-23 11:50:00,58.99,59.02,58.97,59.01,148059.0,53.9961,54.0236,53.9778,54.0144,148059.0
2020-09-23 11:55:00,59.01,59.03,58.99,59.0,95535.0,54.0144,54.0327,53.9961,54.0052,95535.0
2020-09-23 12:00:00,58.99,59.04,58.96,59.02,183054.0,53.9961,54.0419,53.9686,54.0236,183054.0
2020-09-23 12:05:00,59.02,59.06,59.01,59.05,47990.0,54.0236,54.0602,54.0144,54.051,47990.0
2020-09-23 12:10:00,59.05,59.07,59.03,59.05,70700.0,54.051,54.0693,54.0327,54.051,70700.0
2020-09-23 12:15:00,59.05,59.08,59.04,59.04,120306.0,54.051,54.0785,54.0419,54.0419,120306.0
2020-09-23 12:20:00,59.04,59.05,59.0,59.03,43128.0,54.0419,54.051,54.0052,54.0327,43128.0
2020-09-23 12:25:00,59.03,59.09,59.03,59.08,117404.0,54.0327,54.0876,54.0327,54.0785,117404.0
2020-09-23 12:30:00,59.07,59.09,59.06,59.08,41804.0,54.0693,54.0876,54.0602,54.0785,41804.0
2020-09-23 12:35:00,59.08,59.12,59.07,59.12,37905.0,54.0785,54.1151,54.0693,54.1151,37905.0
2020-09-23 12:40:00,59.13,59.15,59.11,59.12,66214.0,54.1242,54.1425,54.1059,54.1151,66214.0
2020-09-23 12:45:00,59.11,59.12,59.08,59.12,32920.0,54.1059,54.1151,54.0785,54.1151,32920.0
2020-09-23 12:50:00,59.11,59.12,59.08,59.09,27866.0,54.1059,54.1151,54.0785,54.0876,27866.0
2020-09-23 12:55:00,59.09,59.12,59.08,59.11,27209.0,54.0876,54.1151,54.0785,54.1059,27209.0
2020-09-23 13:00:00,59.12,59.12,59.08,59.09,32431.0,54.1151,54.1151,54.0785,54.0876,32431.0
2020-09-23 13:05:00,59.08,59.1,59.08,59.09,34795.0,54.0785,54.0968,54.0785,54.0876,34795.0
2020-09-23 13:10:00,59.1,59.11,59.09,59.1,23781.0,54.0968,54.1059,54.0876,54.0968,23781.0
2020-09-23 13:15:00,59.09,59.12,59.08,59.11,14874.0,54.0876,54.1151,54.0785,54.1059,14874.0
2020-09-23 13:20:00,59.11,59.12,59.11,59.12,4782.0,54.1059,54.1151,54.1059,54.1151,4782.0
2020-09-23 13:25:00,59.11,59.12,59.06,59.08,17611.0,54.1059,54.1151,54.0602,54.0785,17611.0
2020-09-23 13:30:00,59.08,59.09,59.06,59.08,22434.0,54.0785,54.0876,54.0602,54.0785,22434.0
2020-09-23 13:35:00,59.07,59.09,59.06,59.07,68858.0,54.0693,54.0876,54.0602,54.0693,68858.0
2020-09-23 13:40:00,59.07,59.09,59.06,59.06,28606.0,54.0693,54.0876,54.0602,54.0602,28606.0
2020-09-23 13:45:00,59.06,59.09,59.05,59.09,28439.0,54.0602,54.0876,54.051,54.0876,28439.0
2020-09-23 13:50:00,59.09,59.09,59.04,59.05,58192.0,54.0876,54.0876,54.0419,54.051,58192.0
2020-09-23 13:55:00,59.06,59.11,59.06,59.09,755326.0,54.0602,54.1059,54.0602,54.0876,755326.0
2020-09-23 14:00:00,59.09,59.09,59.03,59.05,30508.0,54.0876,54.0876,54.0327,54.051,30508.0
2020-09-23 14:05:00,59.06,59.09,59.06,59.08,29161.0,54.0602,54.0876,54.0602,54.0785,29161.0
2020-09-23 14:10:00,59.07,59.08,59.05,59.08,26729.0,54.0693,54.0785,54.051,54.0785,26729.0
2020-09-23 14:15:00,59.07,59.07,58.98,58.99,150603.0,54.0693,54.0693,53.9869,53.9961,150603.0
2020-09-23 14:20:00,58.99,59.02,58.99,59.01,74917.0,53.9961,54.0236,53.9961,54.0144,74917.0
2020-09-23 14:25:00,59.01,59.04,58.98,59.0,47448.0,54.0144,54.0419,53.9869,54.0052,47448.0
2020-09-23 14:30:00,58.99,59.1,58.98,59.1,1065015.0,53.9961,54.0968,53.9869,54.0968,1065015.0
2020-09-23 14:35:00,59.1,59.1,59.06,59.08,64918.0,54.0968,54.0968,54.0602,54.0785,64918.0
2020-09-23 14:40:00,59.08,59.08,59.01,59.01,63294.0,54.0785,54.0785,54.0144,54.0144,63294.0
2020-09-23 14:45:00,59.02,59.03,58.93,58.94,61136.0,54.0236,54.0327,53.9412,53.9503,61136.0
2020-09-23 14:50:00,58.94,58.98,58.9,58.92,77701.0,53.9503,53.9869,53.9137,53.932,77701.0
2020-09-23 14:55:00,58.92,58.92,58.88,58.9,64719.0,53.932,53.932,53.8954,53.9137,64719.0
2020-09-23 15:00:00,58.91,58.91,58.82,58.82,79882.0,53.9229,53.9229,53.8405,53.8405,79882.0
2020-09-23 15:05:00,58.82,58.89,58.82,58.88,50438.0,53.8405,53.9046,53.8405,53.8954,50438.0
2020-09-23 15:10:00,58.87,58.95,58.87,58.94,48335.0,53.8863,53.9595,53.8863,53.9503,48335.0
2020-09-23 15:15:00,58.93,58.93,58.87,58.93,50428.0,53.9412,53.9412,53.8863,53.9412,50428.0
2020-09-23 15:20:00,58.94,58.96,58.88,58.88,50956.0,53.9503,53.9686,53.8954,53.8954,50956.0
2020-09-23 15:25:00,58.89,58.94,58.86,58.94,79686.0,53.9046,53.9503,53.8771,53.9503,79686.0
2020-09-23 15:30:00,58.94,58.96,58.91,58.93,98159.0,53.9503,53.9686,53.9229,53.9412,98159.0
2020-09-23 15:35:00,58.93,58.97,58.92,58.97,134095.0,53.9412,53.9778,53.932,53.9778,134095.0
2020-09-23 15:40:00,58.96,59.0,58.94,58.96,92009.0,53.9686,54.0052,53.9503,53.9686,92009.0
2020-09-23 15:45:00,58.95,58.96,58.88,58.9,130134.0,53.9595,53.9686,53.8954,53.9137,130134.0
2020-09-23 15:50:00,58.89,58.92,58.87,58.91,317228.0,53.9046,53.932,53.8863,53.9229,317228.0
2020-09-23 15:55:00,58.91,58.95,58.9,58.9,512435.0,53.9229,53.9595,53.9137,53.9137,512435.0
2020-09-24 09:30:00,58.46,58.5,58.32,58.34,73246.0,53.511,53.5476,53.3828,53.4011,73246.0
2020-09-24 09:35:00,58.34,58.37,58.29,58.3,170814.0,53.4011,53.4286,53.3554,53.3645,170814.0
2020-09-24 09:40:00,58.29,58.36,58.28,58.35,46611.0,53.3554,53.4194,53.3462,53.4103,46611.0
2020-09-24 09:45:00,58.34,58.51,58.32,58.5,225503.0,53.4011,53.5567,53.3828,53.5476,225503.0
2020-09-24 09:50:00,58.5,58.54,58.47,58.52,157971.0,53.5476,53.5842,53.5201,53.5659,157971.0
2020-09-24 09:55:00,58.52,58.52,58.46,58.51,1216177.0,53.5659,53.5659,53.511,53.5567,1216177.0
2020-09-24 10:00:00,58.5,58.6,58.5,58.58,203956.0,53.5476,53.6391,53.5476,53.6208,203956.0
2020-09-24 10:05:00,58.59,58.65,58.58,58.62,88740.0,53.63,53.6849,53.6208,53.6574,88740.0
2020-09-24 10:10:00,58.61,58.61,58.55,58.56,116648.0,53.6483,53.6483,53.5933,53.6025,116648.0
2020-09-24 10:15:00,58.57,58.61,58.56,58.56,75122.0,53.6116,53.6483,53.6025,53.6025,75122.0
2020-09-24 10:20:00,58.55,58.55,58.51,58.52,93819.0,53.5933,53.5933,53.5567,53.5659,93819.0
2020-09-24 10:25:00,58.52,58.52,58.48,58.49,165990.0,53.5659,53.5659,53.5293,53.5384,165990.0
2020-09-24 10:30:00,58.49,58.5,58.4,58.41,115296.0,53.5384,53.5476,53.456,53.4652,115296.0
2020-09-24 10:35:00,58.41,58.46,58.38,58.44,1140633.0,53.4652,53.511,53.4377,53.4927,1140633.0
2020-09-24 10:40:00,58.44,58.48,58.4,58.41,215995.0,53.4927,53.5293,53.456,53.4652,215995.0
2020-09-24 10:45:00,58.42,58.48,58.42,58.46,145174.0,53.4743,53.5293,53.4743,53.511,145174.0
2020-09-24 10:50:00,58.45,58.52,58.41,58.5,136259.0,53.5018,53.5659,53.4652,53.5476,136259.0
2020-09-24 10:55:00,58.49,58.53,58.45,58.5,116814.0,53.5384,53.575,53.5018,53.5476,116814.0
2020-09-24 11:00:00,58.51,58.52,58.45,58.46,409687.0,53.5567,53.5659,53.5018,53.511,409687.0
2020-09-24 11:05:00,58.47,58.5,58.41,58.43,97005.0,53.5201,53.5476,53.4652,53.4835,97005.0
2020-09-24 11:10:00,58.43,58.51,58.43,58.5,59438.0,53.4835,53.5567,53.4835,53.5476,59438.0
2020-09-24 11:15:00,58.51,58.52,58.48,58.52,196602.0,53.5567,53.5659,53.5293,53.5659,196602.0
2020-09-24 11:20:00,58.51,58.61,58.5,58.59,198377.0,53.5567,53.6483,53.5476,53.63,198377.0
2020-09-24 11:25:00,58.59,58.62,58.58,58.59,109977.0,53.63,53.6574,53.6208,53.63,109977.0
2020-09-24 11:30:00,58.58,58.64,58.58,58.63,90525.0,53.6208,53.6757,53.6208,53.6666,90525.0
2020-09-24 11:35:00,58.63,58.67,58.62,58.66,85073.0,53.6666,53.7032,53.6574,53.694,85073.0
2020-09-24 11:40:00,58.67,58.68,58.63,58.63,74370.0,53.7032,53.7123,53.6666,53.6666,74370.0
2020-09-24 11:45:00,58.64,58.64,58.59,58.61,35847.0,53.6757,53.6757,53.63,53.6483,35847.0
2020-09-24 11:50:00,58.62,58.65,58.62,58.63,52894.0,53.6574,53.6849,53.6574,53.6666,52894.0
2020-09-24 11:55:00,58.63,58.69,58.62,58.69,68942.0,53.6666,53.7215,53.6574,53.7215,68942.0
2020-09-24 12:00:00,58.69,58.72,58.69,58.72,52996.0,53.7215,53.749,53.7215,53.749,52996.0
2020-09-24 12:05:00,58.72,58.73,58.7,58.72,66498.0,53.749,53.7581,53.7306,53.749,66498.0
2020-09-24 12:10:00,58.73,58.73,58.67,58.68,93045.0,53.7581,53.7581,53.7032,53.7123,93045.0
2020-09-24 12:15:00,58.68,58.72,58.66,58.67,38515.0,53.7123,53.749,53.694,53.7032,38515.0
2020-09-24 12:20:00,58.67,58.7,58.65,58.67,48522.0,53.7032,53.7306,53.6849,53.7032,48522.0
2020-09-24 12:25:00,58.67,58.71,58.67,58.68,47905.0,53.7032,53.7398,53.7032,53.7123,47905.0
2020-09-24 12:30:00,58.68,58.68,58.62,58.62,47818.0,53.7123,53.7123,53.6574,53.6574,47818.0
2020-09-24 12:35:00,58.63,58.64,58.6,58.61,66791.0,53.6666,53.6757,53.6391,53.6483,66791.0
2020-09-24 12:40:00,58.6,58.65,58.6,58.65,49544.0,53.6391,53.6849,53.6391,53.6849,49544.0
2020-09-24 12:45:00,58.65,58.66,58.63,58.66,28014.0,53.6849,53.694,53.6666,53.694,28014.0
2020-09-24 12:50:00,58.67,58.68,58.65,58.67,102969.0,53.7032,53.7123,53.6849,53.7032,102969.0
2020-09-24 12:55:00,58.67,58.71,58.67,58.7,36613.0,53.7032,53.7398,53.7032,53.7306,36613.0
2020-09-24 13:00:00,58.7,58.73,58.7,58.73,11387.0,53.7306,53.7581,53.7306,53.7581,11387.0
2020-09-24 13:05:00,58.73,58.78,58.73,58.77,278013.0,53.7581,53.8039,53.7581,53.7947,278013.0
2020-09-24 13:10:00,58.77,58.82,58.77,58.81,25752.0,53.7947,53.8405,53.7947,53.8313,25752.0
2020-09-24 13:15:00,58.82,58.88,58.82,58.83,28105.0,53.8405,53.8954,53.8405,53.8496,28105.0
2020-09-24 13:20:00,58.83,58.88,58.83,58.86,26912.0,53.8496,53.8954,53.8496,53.8771,26912.0
2020-09-24 13:25:00,58.86,58.86,58.84,58.86,18259.0,53.8771,53.8771,53.8588,53.8771,18259.0
2020-09-24 13:30:00,58.86,58.89,58.86,58.88,28721.0,53.8771,53.9046,53.8771,53.8954,28721.0
2020-09-24 13:35:00,58.88,58.88,58.84,58.87,18729.0,53.8954,53.8954,53.8588,53.8863,18729.0
2020-09-24 13:40:00,58.87,58.9,58.86,58.89,22235.0,53.8863,53.9137,53.8771,53.9046,22235.0
2020-09-24 13:45:00,58.89,58.89,58.87,58.88,18324.0,53.9046,53.9046,53.8863,53.8954,18324.0
2020-09-24 13:50:00,58.88,58.9,58.87,58.88,18594.0,53.8954,53.9137,53.8863,53.8954,18594.0
2020-09-24 13:55:00,58.87,58.88,58.82,58.83,17840.0,53.8863,53.8954,53.8405,53.8496,17840.0
2020-09-24 14:00:00,58.83,58.85,58.8,58.82,30361.0,53.8496,53.8679,53.8222,53.8405,30361.0
2020-09-24 14:05:00,58.81,58.83,58.81,58.82,12366.0,53.8313,53.8496,53.8313,53.8405,12366.0
2020-09-24 14:10:00,58.81,58.82,58.79,58.82,16490.0,53.8313,53.8405,53.813,53.8405,16490.0
2020-09-24 14:15:00,58.82,58.84,58.74,58.74,59727.0,53.8405,53.8588,53.7673,53.7673,59727.0
2020-09-24 14:20:00,58.73,58.73,58.71,58.72,38200.0,53.7581,53.7581,53.7398,53.749,38200.0
2020-09-24 14:25:00,58.72,58.74,58.69,58.73,48172.0,53.749,53.7673,53.7215,53.7581,48172.0
2020-09-24 14:30:00,58.73,58.76,58.72,58.74,62152.0,53.7581,53.7856,53.749,53.7673,62152.0
2020-09-24 14:35:00,58.74,58.75,58.71,58.75,17718.0,53.7673,53.7764,53.7398,53.7764,17718.0
2020-09-24 14:40:00,58.74,58.79,58.74,58.77,8400.0,53.7673,53.813,53.7673,53.7947,8400.0
2020-09-24 14:45:00,58.77,58.77,58.68,58.68,30250.0,53.7947,53.7947,53.7123,53.7123,30250.0
2020-09-24 14:50:00,58.67,58.69,58.62,58.63,23392.0,53.7032,53.7215,53.6574,53.6666,23392.0
2020-09-24 14:55:00,58.63,58.64,58.57,58.57,30579.0,53.6666,53.6757,53.6116,53.6116,30579.0
2020-09-24 15:00:00,58.58,58.62,58.58,58.59,52128.0,53.6208,53.6574,53.6208,53.63,52128.0
2020-09-24 15:05:00,58.59,58.63,58.59,58.63,21258.0,53.63,53.6666,53.63,53.6666,21258.0
2020-09-24 15:10:00,58.62,58.66,58.6,58.66,28994.0,53.6574,53.694,53.6391,53.694,28994.0
2020-09-24 15:15:00,58.65,58.66,58.59,58.59,22998.0,53.6849,53.694,53.63,53.63,22998.0
2020-09-24 15:20:00,58.59,58.6,58.49,58.52,99658.0,53.63,53.6391,53.5384,53.5659,99658.0
2020-09-24 15:25:00,58.52,58.56,58.51,58.55,19057.0,53.5659,53.6025,53.5567,53.5933,19057.0
2020-09-24 15:30:00,58.54,58.62,58.53,58.6,106879.0,53.5842,53.6574,53.575,53.6391,106879.0
2020-09-24 15:35:00,58.59,58.68,58.57,58.68,74761.0,53.63,53.7123,53.6116,53.7123,74761.0
2020-09-24 15:40:00,58.68,58.69,58.66,58.67,39950.0,53.7123,53.7215,53.694,53.7032,39950.0
2020-09-24 15:45:00,58.67,58.74,58.65,58.66,76717.0,53.7032,53.7673,53.6849,53.694,76717.0
2020-09-24 15:50:00,58.66,58.7,58.63,58.7,131851.0,53.694,53.7306,53.6666,53.7306,131851.0
2020-09-24 15:55:00,58.7,58.71,58.65,58.66,295119.0,53.7306,53.7398,53.6849,53.694,295119.0
2020-09-25 09:30:00,58.3,58.33,58.26,58.31,50865.0,53.3645,53.392,53.3279,53.3737,50865.0
2020-09-25 09:35:00,58.32,58.35,58.29,58.32,71412.0,53.3828,53.4103,53.3554,53.3828,71412.0
2020-09-25 09:40:00,58.33,58.42,58.33,58.38,57368.0,53.392,53.4743,53.392,53.4377,57368.0
2020-09-25 09:45:00,58.38,58.38,58.27,58.29,65685.0,53.4377,53.4377,53.337,53.3554,65685.0
2020-09-25 09:50:00,58.29,58.35,58.27,58.31,17090.0,53.3554,53.4103,53.337,53.3737,17090.0
2020-09-25 09:55:00,58.31,58.36,58.27,58.35,40317.0,53.3737,53.4194,53.337,53.4103,40317.0
2020-09-25 10:00:00,58.35,58.35,58.3,58.32,109834.0,53.4103,53.4103,53.3645,53.3828,109834.0
2020-09-25 10:05:00,58.32,58.33,58.23,58.26,126136.0,53.3828,53.392,53.3004,53.3279,126136.0
2020-09-25 10:10:00,58.26,58.26,58.15,58.18,76618.0,53.3279,53.3279,53.2272,53.2547,76618.0
2020-09-25 10:15:00,58.16,58.22,58.16,58.22,106264.0,53.2364,53.2913,53.2364,53.2913,106264.0
2020-09-25 10:20:00,58.23,58.33,58.21,58.29,70590.0,53.3004,53.392,53.2821,53.3554,70590.0
2020-09-25 10:25:00,58.29,58.37,58.28,58.36,98729.0,53.3554,53.4286,53.3462,53.4194,98729.0
2020-09-25 10:30:00,58.36,58.37,58.3,58.35,69516.0,53.4194,53.4286,53.3645,53.4103,69516.0
2020-09-25 10:35:00,58.34,58.39,58.33,58.39,86505.0,53.4011,53.4469,53.392,53.4469,86505.0
2020-09-25 10:40:00,58.4,58.42,58.34,58.39,52480.0,53.456,53.4743,53.4011,53.4469,52480.0
2020-09-25 10:45:00,58.39,58.42,58.37,58.38,22138.0,53.4469,53.4743,53.4286,53.4377,22138.0
2020-09-25 10:50:00,58.39,58.41,58.36,58.41,20873.0,53.4469,53.4652,53.4194,53.4652,20873.0
2020-09-25 10:55:00,58.4,58.4,58.36,58.36,47755.0,53.456,53.456,53.4194,53.4194,47755.0
2020-09-25 11:00:00,58.37,58.4,58.32,58.32,41754.0,53.4286,53.456,53.3828,53.3828,41754.0
2020-09-25 11:05:00,58.32,58.34,58.31,58.31,84833.0,53.3828,53.4011,53.3737,53.3737,84833.0
2020-09-25 11:10:00,58.31,58.37,58.3,58.35,36813.0,53.3737,53.4286,53.3645,53.4103,36813.0
2020-09-25 11:15:00,58.34,58.41,58.34,58.41,80796.0,53.4011,53.4652,53.4011,53.4652,80796.0
2020-09-25 11:20:00,58.41,58.42,58.39,58.42,23992.0,53.4652,53.4743,53.4469,53.4743,23992.0
2020-09-25 11:25:00,58.42,58.43,58.39,58.39,52024.0,53.4743,53.4835,53.4469,53.4469,52024.0
2020-09-25 11:30:00,58.4,58.45,58.38,58.45,29084.0,53.456,53.5018,53.4377,53.5018,29084.0
2020-09-25 11:35:00,58.45,58.45,58.39,58.4,30833.0,53.5018,53.5018,53.4469,53.456,30833.0
2020-09-25 11:40:00,58.4,58.43,58.36,58.37,27873.0,53.456,53.4835,53.4194,53.4286,27873.0
2020-09-25 11:45:00,58.37,58.37,58.34,58.36,67021.0,53.4286,53.4286,53.4011,53.4194,67021.0
2020-09-25 11:50:00,58.36,58.38,58.35,58.36,20382.0,53.4194,53.4377,53.4103,53.4194,20382.0
2020-09-25 11:55:00,58.36,58.38,58.34,58.36,25514.0,53.4194,53.4377,53.4011,53.4194,25514.0
2020-09-25 12:00:00,58.36,58.41,58.36,58.41,9805.0,53.4194,53.4652,53.4194,53.4652,9805.0
2020-09-25 12:05:00,58.41,58.45,58.41,58.45,18258.0,53.4652,53.5018,53.4652,53.5018,18258.0
2020-09-25 12:10:00,58.45,58.47,58.44,58.46,19137.0,53.5018,53.5201,53.4927,53.511,19137.0
2020-09-25 12:15:00,58.46,58.48,58.4,58.43,73226.0,53.511,53.5293,53.456,53.4835,73226.0
2020-09-25 12:20:00,58.43,58.44,58.41,58.42,35434.0,53.4835,53.4927,53.4652,53.4743,35434.0
2020-09-25 12:25:00,58.42,58.44,58.4,58.41,33712.0,53.4743,53.4927,53.456,53.4652,33712.0
2020-09-25 12:30:00,58.42,58.43,58.4,58.42,17751.0,53.4743,53.4835,53.456,53.4743,17751.0
2020-09-25 12:35:00,58.42,58.44,58.4,58.44,13384.0,53.4743,53.4927,53.456,53.4927,13384.0
2020-09-25 12:40:00,58.44,58.46,58.44,58.45,29008.0,53.4927,53.511,53.4927,53.5018,29008.0
2020-09-25 12:45:00,58.46,58.46,58.43,58.44,28190.0,53.511,53.511,53.4835,53.4927,28190.0
2020-09-25 12:50:00,58.43,58.48,58.43,58.48,37716.0,53.4835,53.5293,53.4835,53.5293,37716.0
2020-09-25 12:55:00,58.48,58.48,58.46,58.46,8641.0,53.5293,53.5293,53.511,53.511,8641.0
2020-09-25 13:00:00,58.46,58.5,58.44,58.49,46422.0,53.511,53.5476,53.4927,53.5384,46422.0
2020-09-25 13:05:00,58.48,58.51,58.48,58.49,45238.0,53.5293,53.5567,53.5293,53.5384,45238.0
2020-09-25 13:10:00,58.5,58.51,58.49,58.5,28695.0,53.5476,53.5567,53.5384,53.5476,28695.0
2020-09-25 13:15:00,58.49,58.51,58.47,58.48,21142.0,53.5384,53.5567,53.5201,53.5293,21142.0
2020-09-25 13:20:00,58.48,58.5,58.48,58.48,24037.0,53.5293,53.5476,53.5293,53.5293,24037.0
2020-09-25 13:25:00,58.48,58.49,58.47,58.48,3681.0,53.5293,53.5384,53.5201,53.5293,3681.0
2020-09-25 13:30:00,58.49,58.5,58.47,58.48,13879.0,53.5384,53.5476,53.5201,53.5293,13879.0
2020-09-25 13:35:00,58.49,58.5,58.48,58.48,11527.0,53.5384,53.5476,53.5293,53.5293,11527.0
2020-09-25 13:40:00,58.48,58.53,58.48,58.53,57433.0,53.5293,53.575,53.5293,53.575,57433.0
2020-09-25 13:45:00,58.53,58.54,58.51,58.52,43220.0,53.575,53.5842,53.5567,53.5659,43220.0
2020-09-25 13:50:00,58.52,58.53,58.51,58.52,24513.0,53.5659,53.575,53.5567,53.5659,24513.0
2020-09-25 13:55:00,58.52,58.52,58.51,58.51,3919.0,53.5659,53.5659,53.5567,53.5567,3919.0
2020-09-25 14:00:00,58.51,58.54,58.51,58.53,97986.0,53.5567,53.5842,53.5567,53.575,97986.0
2020-09-25 14:05:00,58.53,58.54,58.52,58.53,24220.0,53.575,53.5842,53.5659,53.575,24220.0
2020-09-25 14:10:00,58.53,58.54,58.51,58.52,15659.0,53.575,53.5842,53.5567,53.5659,15659.0
2020-09-25 14:15:00,58.52,58.57,58.52,58.57,14550.0,53.5659,53.6116,53.5659,53.6116,14550.0
2020-09-25 14:20:00,58.58,58.58,58.56,58.57,23646.0,53.6208,53.6208,53.6025,53.6116,23646.0
2020-09-25 14:25:00,58.57,58.57,58.56,58.56,16618.0,53.6116,53.6116,53.6025,53.6025,16618.0
2020-09-25 14:30:00,58.56,58.57,58.54,58.55,29708.0,53.6025,53.6116,53.5842,53.5933,29708.0
2020-09-25 14:35:00,58.55,58.56,58.54,58.56,15096.0,53.5933,53.6025,53.5842,53.6025,15096.0
2020-09-25 14:40:00,58.55,58.56,58.53,58.55,33549.0,53.5933,53.6025,53.575,53.5933,33549.0
2020-09-25 14:45:00,58.55,58.56,58.54,58.55,12505.0,53.5933,53.6025,53.5842,53.5933,12505.0
2020-09-25 14:50:00,58.56,58.59,58.56,58.59,30640.0,53.6025,53.63,53.6025,53.63,30640.0
2020-09-25 14:55:00,58.59,58.6,58.57,58.59,58286.0,53.63,53.6391,53.6116,53.63,58286.0
2020-09-25 15:00:00,58.6,58.64,58.59,58.63,96666.0,53.6391,53.6757,53.63,53.6666,96666.0
2020-09-25 15:05:00,58.63,58.67,58.63,58.67,40820.0,53.6666,53.7032,53.6666,53.7032,40820.0
2020-09-25 15:10:00,58.66,58.69,58.64,58.66,128676.0,53.694,53.7215,53.6757,53.694,128676.0
2020-09-25 15:15:00,58.66,58.71,58.66,58.71,73473.0,53.694,53.7398,53.694,53.7398,73473.0
2020-09-25 15:20:00,58.7,58.7,58.66,58.68,63922.0,53.7306,53.7306,53.694,53.7123,63922.0
2020-09-25 15:25:00,58.69,58.7,58.67,58.67,38120.0,53.7215,53.7306,53.7032,53.7032,38120.0
2020-09-25 15:30:00,58.68,58.68,58.62,58.62,25307.0,53.7123,53.7123,53.6574,53.6574,25307.0
2020-09-25 15:35:00,58.63,58.64,58.62,58.63,37331.0,53.6666,53.6757,53.6574,53.6666,37331.0
2020-09-25 15:40:00,58.63,58.65,58.62,58.65,44833.0,53.6666,53.6849,53.6574,53.6849,44833.0
2020-09-25 15:45:00,58.64,58.68,58.63,58.67,58644.0,53.6757,53.7123,53.6666,53.7032,58644.0
2020-09-25 15:50:00,58.67,58.7,58.64,58.69,115107.0,53.7032,53.7306,53.6757,53.7215,115107.0
2020-09-25 15:55:00,58.69,58.76,58.68,58.76,213286.0,53.7215,53.7856,53.7123,53.7856,213286.0
2020-09-28 09:30:00,59.41,59.44,59.34,59.42,189993.0,54.3805,54.408,54.3165,54.3897,189993.0
2020-09-28 09:35:00,59.42,59.45,59.35,59.37,253701.0,54.3897,54.4172,54.3256,54.3439,253701.0
2020-09-28 09:40:00,59.37,59.4,59.33,59.34,195897.0,54.3439,54.3714,54.3073,54.3165,195897.0
2020-09-28 09:45:00,59.34,59.36,59.31,59.32,109312.0,54.3165,54.3348,54.289,54.2982,109312.0
2020-09-28 09:50:00,59.33,59.33,59.29,59.29,116877.0,54.3073,54.3073,54.2707,54.2707,116877.0
2020-09-28 09:55:00,59.29,59.32,59.28,59.32,123314.0,54.2707,54.2982,54.2615,54.2982,123314.0
2020-09-28 10:00:00,59.33,59.35,59.3,59.35,91935.0,54.3073,54.3256,54.2799,54.3256,91935.0
2020-09-28 10:05:00,59.35,59.36,59.29,59.31,118147.0,54.3256,54.3348,54.2707,54.289,118147.0
2020-09-28 10:10:00,59.31,59.39,59.31,59.39,117686.0,54.289,54.3622,54.289,54.3622,117686.0
2020-09-28 10:15:00,59.4,59.43,59.39,59.42,78283.0,54.3714,54.3988,54.3622,54.3897,78283.0
2020-09-28 10:20:00,59.42,59.46,59.41,59.42,91753.0,54.3897,54.4263,54.3805,54.3897,91753.0
2020-09-28 10:25:00,59.42,59.44,59.41,59.42,15354.0,54.3897,54.408,54.3805,54.3897,15354.0
2020-09-28 10:30:00,59.42,59.45,59.41,59.43,52615.0,54.3897,54.4172,54.3805,54.3988,52615.0
2020-09-28 10:35:00,59.43,59.44,59.38,59.39,65037.0,54.3988,54.408,54.3531,54.3622,65037.0
2020-09-28 10:40:00,59.38,59.41,59.37,59.4,51345.0,54.3531,54.3805,54.3439,54.3714,51345.0
2020-09-28 10:45:00,59.4,59.4,59.32,59.33,41869.0,54.3714,54.3714,54.2982,54.3073,41869.0
2020-09-28 10:50:00,59.33,59.34,59.27,59.29,74766.0,54.3073,54.3165,54.2524,54.2707,74766.0
2020-09-28 10:55:00,59.29,59.3,59.27,59.29,35856.0,54.2707,54.2799,54.2524,54.2707,35856.0
2020-09-28 11:00:00,59.3,59.32,59.28,59.31,43529.0,54.2799,54.2982,54.2615,54.289,43529.0
2020-09-28 11:05:00,59.31,59.41,59.31,59.4,44828.0,54.289,54.3805,54.289,54.3714,44828.0
2020-09-28 11:10:00,59.4,59.45,59.37,59.45,134828.0,54.3714,54.4172,54.3439,54.4172,134828.0
2020-09-28 11:15:00,59.44,59.45,59.42,59.42,60654.0,54.408,54.4172,54.3897,54.3897,60654.0
2020-09-28 11:20:00,59.42,59.45,59.38,59.45,111460.0,54.3897,54.4172,54.3531,54.4172,111460.0
2020-09-28 11:25:00,59.45,59.46,59.41,59.45,100749.0,54.4172,54.4263,54.3805,54.4172,100749.0
2020-09-28 11:30:00,59.46,59.47,59.44,59.46,125584.0,54.4263,54.4355,54.408,54.4263,125584.0
2020-09-28 11:35:00,59.45,59.48,59.44,59.48,68003.0,54.4172,54.4446,54.408,54.4446,68003.0
2020-09-28 11:40:00,59.48,59.48,59.45,59.47,108114.0,54.4446,54.4446,54.4172,54.4355,108114.0
2020-09-28 11:45:00,59.47,59.49,59.46,59.48,47368.0,54.4355,54.4538,54.4263,54.4446,47368.0
2020-09-28 11:50:00,59.48,59.52,59.48,59.51,25997.0,54.4446,54.4812,54.4446,54.4721,25997.0
2020-09-28 11:55:00,59.52,59.54,59.5,59.53,60417.0,54.4812,54.4995,54.4629,54.4904,60417.0
2020-09-28 12:00:00,59.53,59.54,59.48,59.5,21777.0,54.4904,54.4995,54.4446,54.4629,21777.0
2020-09-28 12:05:00,59.49,59.5,59.47,59.48,70882.0,54.4538,54.4629,54.4355,54.4446,70882.0
2020-09-28 12:10:00,59.48,59.49,59.47,59.49,56018.0,54.4446,54.4538,54.4355,54.4538,56018.0
2020-09-28 12:15:00,59.48,59.49,59.43,59.44,78252.0,54.4446,54.4538,54.3988,54.408,78252.0
2020-09-28 12:20:00,59.44,59.46,59.43,59.44,28381.0,54.408,54.4263,54.3988,54.408,28381.0
2020-09-28 12:25:00,59.45,59.45,59.42,59.43,15297.0,54.4172,54.4172,54.3897,54.3988,15297.0
2020-09-28 12:30:00,59.43,59.44,59.41,59.44,22785.0,54.3988,54.408,54.3805,54.408,22785.0
2020-09-28 12:35:00,59.44,59.45,59.42,59.43,24298.0,54.408,54.4172,54.3897,54.3988,24298.0
2020-09-28 12:40:00,59.43,59.46,59.42,59.46,43784.0,54.3988,54.4263,54.3897,54.4263,43784.0
2020-09-28 12:45:00,59.46,59.46,59.43,59.45,33246.0,54.4263,54.4263,54.3988,54.4172,33246.0
2020-09-28 12:50:00,59.45,59.45,59.43,59.43,14858.0,54.4172,54.4172,54.3988,54.3988,14858.0
2020-09-28 12:55:00,59.44,59.45,59.43,59.43,15777.0,54.408,54.4172,54.3988,54.3988,15777.0
2020-09-28 13:00:00,59.43,59.45,59.42,59.43,65166.0,54.3988,54.4172,54.3897,54.3988,65166.0
2020-09-28 13:05:00,59.43,59.44,59.41,59.42,33496.0,54.3988,54.408,54.3805,54.3897,33496.0
2020-09-28 13:10:00,59.42,59.43,59.41,59.43,30413.0,54.3897,54.3988,54.3805,54.3988,30413.0
2020-09-28 13:15:00,59.44,59.45,59.43,59.44,33912.0,54.408,54.4172,54.3988,54.408,33912.0
2020-09-28 13:20:00,59.44,59.47,59.43,59.46,51961.0,54.408,54.4355,54.3988,54.4263,51961.0
2020-09-28 13:25:00,59.46,59.46,59.45,59.46,65249.0,54.4263,54.4263,54.4172,54.4263,65249.0
2020-09-28 13:30:00,59.46,59.48,59.45,59.47,30450.0,54.4263,54.4446,54.4172,54.4355,30450.0
2020-09-28 13:35:00,59.48,59.48,59.46,59.48,24100.0,54.4446,54.4446,54.4263,54.4446,24100.0
2020-09-28 13:40:00,59.48,59.48,59.47,59.48,38962.0,54.4446,54.4446,54.4355,54.4446,38962.0
2020-09-28 13:45:00,59.48,59.48,59.47,59.48,24004.0,54.4446,54.4446,54.4355,54.4446,24004.0
2020-09-28 13:50:00,59.48,59.48,59.47,59.47,15410.0,54.4446,54.4446,54.4355,54.4355,15410.0
2020-09-28 13:55:00,59.48,59.49,59.47,59.48,39628.0,54.4446,54.4538,54.4355,54.4446,39628.0
2020-09-28 14:00:00,59.49,59.49,59.47,59.48,69151.0,54.4538,54.4538,54.4355,54.4446,69151.0
2020-09-28 14:05:00,59.48,59.49,59.47,59.48,38181.0,54.4446,54.4538,54.4355,54.4446,38181.0
2020-09-28 14:10:00,59.48,59.49,59.48,59.48,13220.0,54.4446,54.4538,54.4446,54.4446,13220.0
2020-09-28 14:15:00,59.49,59.5,59.47,59.48,359973.0,54.4538,54.4629,54.4355,54.4446,359973.0
2020-09-28 14:20:00,59.48,59.48,59.44,59.45,45816.0,54.4446,54.4446,54.408,54.4172,45816.0
2020-09-28 14:25:00,59.45,59.45,59.44,59.45,11199.0,54.4172,54.4172,54.408,54.4172,11199.0
2020-09-28 14:30:00,59.45,59.46,59.44,59.46,53681.0,54.4172,54.4263,54.408,54.4263,53681.0
2020-09-28 14:35:00,59.46,59.47,59.45,59.47,22099.0,54.4263,54.4355,54.4172,54.4355,22099.0
2020-09-28 14:40:00,59.47,59.48,59.45,59.47,33694.0,54.4355,54.4446,54.4172,54.4355,33694.0
2020-09-28 14:45:00,59.47,59.49,59.46,59.47,46226.0,54.4355,54.4538,54.4263,54.4355,46226.0
2020-09-28 14:50:00,59.47,59.48,59.47,59.47,9571.0,54.4355,54.4446,54.4355,54.4355,9571.0
2020-09-28 14:55:00,59.47,59.48,59.47,59.48,25810.0,54.4355,54.4446,54.4355,54.4446,25810.0
2020-09-28 15:00:00,59.48,59.48,59.45,59.46,68146.0,54.4446,54.4446,54.4172,54.4263,68146.0
2020-09-28 15:05:00,59.46,59.46,59.44,59.45,33297.0,54.4263,54.4263,54.408,54.4172,33297.0
2020-09-28 15:10:00,59.45,59.45,59.43,59.45,87385.0,54.4172,54.4172,54.3988,54.4172,87385.0
2020-09-28 15:15:00,59.44,59.46,59.43,59.46,62766.0,54.408,54.4263,54.3988,54.4263,62766.0
2020-09-28 15:20:00,59.46,59.47,59.45,59.47,62556.0,54.4263,54.4355,54.4172,54.4355,62556.0
2020-09-28 15:25:00,59.47,59.5,59.46,59.5,68565.0,54.4355,54.4629,54.4263,54.4629,68565.0
2020-09-28 15:30:00,59.5,59.5,59.44,59.47,51709.0,54.4629,54.4629,54.408,54.4355,51709.0
2020-09-28 15:35:00,59.46,59.51,59.46,59.51,44208.0,54.4263,54.4721,54.4263,54.4721,44208.0
2020-09-28 15:40:00,59.5,59.53,59.5,59.53,65805.0,54.4629,54.4904,54.4629,54.4904,65805.0
2020-09-28 15:45:00,59.53,59.53,59.51,59.52,70753.0,54.4904,54.4904,54.4721,54.4812,70753.0
2020-09-28 15:50:00,59.51,59.55,59.5,59.54,173216.0,54.4721,54.5087,54.4629,54.4995,173216.0
2020-09-28 15:55:00,59.54,59.58,59.51,59.57,493813.0,54.4995,54.5361,54.4721,54.527,493813.0
2020-09-29 09:30:00,59.66,59.71,59.59,59.69,91565.0,54.6094,54.6551,54.5453,54.6368,91565.0
2020-09-29 09:35:00,59.69,59.75,59.68,59.75,94531.0,54.6368,54.6918,54.6277,54.6918,94531.0
2020-09-29 09:40:00,59.76,59.78,59.66,59.67,157372.0,54.7009,54.7192,54.6094,54.6185,157372.0
2020-09-29 09:45:00,59.68,59.77,59.68,59.73,178652.0,54.6277,54.7101,54.6277,54.6734,178652.0
2020-09-29 09:50:00,59.74,59.74,59.66,59.68,214853.0,54.6826,54.6826,54.6094,54.6277,214853.0
2020-09-29 09:55:00,59.68,59.7,59.65,59.7,189119.0,54.6277,54.646,54.6002,54.646,189119.0
2020-09-29 10:00:00,59.7,59.77,59.68,59.77,252101.0,54.646,54.7101,54.6277,54.7101,252101.0
2020-09-29 10:05:00,59.76,59.78,59.71,59.75,80269.0,54.7009,54.7192,54.6551,54.6918,80269.0
2020-09-29 10:10:00,59.75,59.77,59.74,59.76,37664.0,54.6918,54.7101,54.6826,54.7009,37664.0
2020-09-29 10:15:00,59.75,59.77,59.73,59.75,100071.0,54.6918,54.7101,54.6734,54.6918,100071.0
2020-09-29 10:20:00,59.75,59.79,59.73,59.78,96423.0,54.6918,54.7284,54.6734,54.7192,96423.0
2020-09-29 10:25:00,59.79,59.79,59.73,59.76,50935.0,54.7284,54.7284,54.6734,54.7009,50935.0
2020-09-29 10:30:00,59.76,59.77,59.7,59.71,39672.0,54.7009,54.7101,54.646,54.6551,39672.0
2020-09-29 10:35:00,59.7,59.7,59.6,59.61,59109.0,54.646,54.646,54.5545,54.5636,59109.0
2020-09-29 10:40:00,59.61,59.64,59.6,59.62,34440.0,54.5636,54.5911,54.5545,54.5728,34440.0
2020-09-29 10:45:00,59.61,59.62,59.56,59.61,128419.0,54.5636,54.5728,54.5178,54.5636,128419.0
2020-09-29 10:50:00,59.59,59.61,59.56,59.58,93734.0,54.5453,54.5636,54.5178,54.5361,93734.0
2020-09-29 10:55:00,59.59,59.6,59.51,59.51,115098.0,54.5453,54.5545,54.4721,54.4721,115098.0
2020-09-29 11:00:00,59.51,59.56,59.48,59.55,265695.0,54.4721,54.5178,54.4446,54.5087,265695.0
2020-09-29 11:05:00,59.54,59.58,59.54,59.56,213630.0,54.4995,54.5361,54.4995,54.5178,213630.0
2020-09-29 11:10:00,59.56,59.6,59.55,59.55,261142.0,54.5178,54.5545,54.5087,54.5087,261142.0
2020-09-29 11:15:00,59.55,59.59,59.55,59.58,77319.0,54.5087,54.5453,54.5087,54.5361,77319.0
2020-09-29 11:20:00,59.58,59.64,59.57,59.62,25615.0,54.5361,54.5911,54.527,54.5728,25615.0
2020-09-29 11:25:00,59.63,59.64,59.59,59.6,89289.0,54.5819,54.5911,54.5453,54.5545,89289.0
2020-09-29 11:30:00,59.6,59.62,59.56,59.59,138497.0,54.5545,54.5728,54.5178,54.5453,138497.0
2020-09-29 11:35:00,59.59,59.62,59.58,59.62,19314.0,54.5453,54.5728,54.5361,54.5728,19314.0
2020-09-29 11:40:00,59.62,59.62,59.46,59.46,99638.0,54.5728,54.5728,54.4263,54.4263,99638.0
2020-09-29 11:45:00,59.46,59.46,59.43,59.45,81177.0,54.4263,54.4263,54.3988,54.4172,81177.0
2020-09-29 11:50:00,59.45,59.48,59.44,59.48,77473.0,54.4172,54.4446,54.408,54.4446,77473.0
2020-09-29 11:55:00,59.48,59.51,59.47,59.48,15534.0,54.4446,54.4721,54.4355,54.4446,15534.0
2020-09-29 12:00:00,59.48,59.49,59.43,59.43,21007.0,54.4446,54.4538,54.3988,54.3988,21007.0
2020-09-29 12:05:00,59.43,59.49,59.42,59.49,38024.0,54.3988,54.4538,54.3897,54.4538,38024.0
2020-09-29 12:10:00,59.49,59.51,59.48,59.5,61171.0,54.4538,54.4721,54.4446,54.4629,61171.0
2020-09-29 12:15:00,59.49,59.51,59.48,59.5,56563.0,54.4538,54.4721,54.4446,54.4629,56563.0
2020-09-29 12:20:00,59.5,59.51,59.48,59.49,93130.0,54.4629,54.4721,54.4446,54.4538,93130.0
2020-09-29 12:25:00,59.49,59.54,59.49,59.54,154158.0,54.4538,54.4995,54.4538,54.4995,154158.0
2020-09-29 12:30:00,59.54,59.55,59.53,59.55,26625.0,54.4995,54.5087,54.4904,54.5087,26625.0
2020-09-29 12:35:00,59.55,59.6,59.54,59.6,176817.0,54.5087,54.5545,54.4995,54.5545,176817.0
2020-09-29 12:40:00,59.59,59.6,59.56,59.56,38478.0,54.5453,54.5545,54.5178,54.5178,38478.0
2020-09-29 12:45:00,59.55,59.58,59.54,59.58,66126.0,54.5087,54.5361,54.4995,54.5361,66126.0
2020-09-29 12:50:00,59.57,59.58,59.55,59.57,77191.0,54.527,54.5361,54.5087,54.527,77191.0
2020-09-29 12:55:00,59.57,59.59,59.56,59.58,122837.0,54.527,54.5453,54.5178,54.5361,122837.0
2020-09-29 13:00:00,59.59,59.59,59.55,59.56,24725.0,54.5453,54.5453,54.5087,54.5178,24725.0
2020-09-29 13:05:00,59.55,59.56,59.49,59.51,69648.0,54.5087,54.5178,54.4538,54.4721,69648.0
2020-09-29 13:10:00,59.51,59.52,59.49,59.51,130717.0,54.4721,54.4812,54.4538,54.4721,130717.0
2020-09-29 13:15:00,59.51,59.53,59.48,59.53,14131.0,54.4721,54.4904,54.4446,54.4904,14131.0
2020-09-29 13:20:00,59.52,59.56,59.52,59.55,68392.0,54.4812,54.5178,54.4812,54.5087,68392.0
2020-09-29 13:25:00,59.55,59.58,59.55,59.57,19306.0,54.5087,54.5361,54.5087,54.527,19306.0
2020-09-29 13:30:00,59.58,59.6,59.57,59.6,25100.0,54.5361,54.5545,54.527,54.5545,25100.0
2020-09-29 13:35:00,59.6,59.6,59.57,59.58,45953.0,54.5545,54.5545,54.527,54.5361,45953.0
2020-09-29 13:40:00,59.58,59.59,59.56,59.57,26820.0,54.5361,54.5453,54.5178,54.527,26820.0
2020-09-29 13:45:00,59.57,59.58,59.56,59.56,12764.0,54.527,54.5361,54.5178,54.5178,12764.0
2020-09-29 13:50:00,59.57,59.63,59.56,59.62,209367.0,54.527,54.5819,54.5178,54.5728,209367.0
2020-09-29 13:55:00,59.62,59.62,59.59,59.61,21125.0,54.5728,54.5728,54.5453,54.5636,21125.0
2020-09-29 14:00:00,59.61,59.61,59.57,59.57,15950.0,54.5636,54.5636,54.527,54.527,15950.0
2020-09-29 14:05:00,59.57,59.6,59.55,59.6,38317.0,54.527,54.5545,54.5087,54.5545,38317.0
2020-09-29 14:10:00,59.6,59.61,59.56,59.57,14041.0,54.5545,54.5636,54.5178,54.527,14041.0
2020-09-29 14:15:00,59.57,59.61,59.56,59.6,9957.0,54.527,54.5636,54.5178,54.5545,9957.0
2020-09-29 14:20:00,59.6,59.62,59.57,59.58,14184.0,54.5545,54.5728,54.527,54.5361,14184.0
2020-09-29 14:25:00,59.58,59.61,59.57,59.6,11849.0,54.5361,54.5636,54.527,54.5545,11849.0
2020-09-29 14:30:00,59.61,59.62,59.59,59.6,20728.0,54.5636,54.5728,54.5453,54.5545,20728.0
2020-09-29 14:35:00,59.59,59.59,59.57,59.58,26360.0,54.5453,54.5453,54.527,54.5361,26360.0
2020-09-29 14:40:00,59.58,59.58,59.56,59.58,18060.0,54.5361,54.5361,54.5178,54.5361,18060.0
2020-09-29 14:45:00,59.57,59.58,59.56,59.58,14469.0,54.527,54.5361,54.5178,54.5361,14469.0
2020-09-29 14:50:00,59.57,59.59,59.56,59.57,115128.0,54.527,54.5453,54.5178,54.527,115128.0
2020-09-29 14:55:00,59.57,59.57,59.55,59.55,32824.0,54.527,54.527,54.5087,54.5087,32824.0
2020-09-29 15:00:00,59.54,59.55,59.51,59.53,12947.0,54.4995,54.5087,54.4721,54.4904,12947.0
2020-09-29 15:05:00,59.53,59.54,59.51,59.53,30719.0,54.4904,54.4995,54.4721,54.4904,30719.0
2020-09-29 15:10:00,59.53,59.55,59.52,59.55,20301.0,54.4904,54.5087,54.4812,54.5087,20301.0
2020-09-29 15:15:00,59.55,59.57,59.52,59.56,21616.0,54.5087,54.527,54.4812,54.5178,21616.0
2020-09-29 15:20:00,59.56,59.57,59.51,59.56,250663.0,54.5178,54.527,54.4721,54.5178,250663.0
2020-09-29 15:25:00,59.55,59.58,59.54,59.56,254961.0,54.5087,54.5361,54.4995,54.5178,254961.0
2020-09-29 15:30:00,59.56,59.58,59.55,59.57,66306.0,54.5178,54.5361,54.5087,54.527,66306.0
2020-09-29 15:35:00,59.57,59.57,59.54,59.55,284034.0,54.527,54.527,54.4995,54.5087,284034.0
2020-09-29 15:40:00,59.56,59.56,59.53,59.55,272301.0,54.5178,54.5178,54.4904,54.5087,272301.0
2020-09-29 15:45:00,59.54,59.58,59.54,59.57,31726.0,54.4995,54.5361,54.4995,54.527,31726.0
2020-09-29 15:50:00,59.57,59.59,59.5,59.53,84872.0,54.527,54.5453,54.4629,54.4904,84872.0
2020-09-29 15:55:00,59.52,59.53,59.49,59.49,290357.0,54.4812,54.4904,54.4538,54.4538,290357.0
2020-09-30 09:30:00,58.88,58.94,58.86,58.91,271821.0,53.8954,53.9503,53.8771,53.9229,271821.0
2020-09-30 09:35:00,58.91,58.91,58.84,58.86,113798.0,53.9229,53.9229,53.8588,53.8771,113798.0
2020-09-30 09:40:00,58.87,58.88,58.84,58.88,133091.0,53.8863,53.8954,53.8588,53.8954,133091.0
2020-09-30 09:45:00,58.87,58.94,58.86,58.93,165502.0,53.8863,53.9503,53.8771,53.9412,165502.0
2020-09-30 09:50:00,58.93,58.93,58.9,58.92,72118.0,53.9412,53.9412,53.9137,53.932,72118.0
2020-09-30 09:55:00,58.93,58.97,58.92,58.96,35224.0,53.9412,53.9778,53.932,53.9686,35224.0
2020-09-30 10:00:00,58.97,59.0,58.95,58.99,104465.0,53.9778,54.0052,53.9595,53.9961,104465.0
2020-09-30 10:05:00,58.99,59.0,58.98,59.0,105253.0,53.9961,54.0052,53.9869,54.0052,105253.0
2020-09-30 10:10:00,59.0,59.03,58.99,59.01,144472.0,54.0052,54.0327,53.9961,54.0144,144472.0
2020-09-30 10:15:00,59.01,59.09,59.01,59.05,222638.0,54.0144,54.0876,54.0144,54.051,222638.0
2020-09-30 10:20:00,59.04,59.1,59.04,59.1,152330.0,54.0419,54.0968,54.0419,54.0968,152330.0
2020-09-30 10:25:00,59.11,59.13,59.11,59.13,38128.0,54.1059,54.1242,54.1059,54.1242,38128.0
2020-09-30 10:30:00,59.14,59.16,59.13,59.14,41261.0,54.1334,54.1517,54.1242,54.1334,41261.0
2020-09-30 10:35:00,59.14,59.18,59.12,59.18,64304.0,54.1334,54.17,54.1151,54.17,64304.0
2020-09-30 10:40:00,59.17,59.2,59.14,59.18,67610.0,54.1609,54.1883,54.1334,54.17,67610.0
2020-09-30 10:45:00,59.19,59.26,59.17,59.23,86631.0,54.1792,54.2432,54.1609,54.2158,86631.0
2020-09-30 10:50:00,59.24,59.26,59.21,59.22,57923.0,54.2249,54.2432,54.1975,54.2066,57923.0
2020-09-30 10:55:00,59.22,59.27,59.21,59.23,70822.0,54.2066,54.2524,54.1975,54.2158,70822.0
2020-09-30 11:00:00,59.23,59.23,59.18,59.21,55185.0,54.2158,54.2158,54.17,54.1975,55185.0
2020-09-30 11:05:00,59.2,59.25,59.2,59.23,79569.0,54.1883,54.2341,54.1883,54.2158,79569.0
2020-09-30 11:10:00,59.23,59.27,59.22,59.27,30237.0,54.2158,54.2524,54.2066,54.2524,30237.0
2020-09-30 11:15:00,59.26,59.28,59.25,59.26,22474.0,54.2432,54.2615,54.2341,54.2432,22474.0
2020-09-30 11:20:00,59.25,59.26,59.21,59.25,68216.0,54.2341,54.2432,54.1975,54.2341,68216.0
2020-09-30 11:25:00,59.25,59.28,59.19,59.2,84101.0,54.2341,54.2615,54.1792,54.1883,84101.0
2020-09-30 11:30:00,59.19,59.23,59.1,59.12,66998.0,54.1792,54.2158,54.0968,54.1151,66998.0
2020-09-30 11:35:00,59.13,59.16,59.11,59.11,51659.0,54.1242,54.1517,54.1059,54.1059,51659.0
2020-09-30 11:40:00,59.11,59.12,59.08,59.1,36369.0,54.1059,54.1151,54.0785,54.0968,36369.0
2020-09-30 11:45:00,59.1,59.13,59.08,59.1,199599.0,54.0968,54.1242,54.0785,54.0968,199599.0
2020-09-30 11:50:00,59.1,59.1,59.06,59.07,24646.0,54.0968,54.0968,54.0602,54.0693,24646.0
2020-09-30 11:55:00,59.07,59.08,59.06,59.08,16018.0,54.0693,54.0785,54.0602,54.0785,16018.0
2020-09-30 12:00:00,59.08,59.1,59.06,59.08,15527.0,54.0785,54.0968,54.0602,54.0785,15527.0
2020-09-30 12:05:00,59.08,59.1,59.07,59.09,29321.0,54.0785,54.0968,54.0693,54.0876,29321.0
2020-09-30 12:10:00,59.11,59.12,59.09,59.12,26326.0,54.1059,54.1151,54.0876,54.1151,26326.0
2020-09-30 12:15:00,59.11,59.12,59.1,59.11,57421.0,54.1059,54.1151,54.0968,54.1059,57421.0
2020-09-30 12:20:00,59.11,59.16,59.1,59.16,70626.0,54.1059,54.1517,54.0968,54.1517,70626.0
2020-09-30 12:25:00,59.15,59.18,59.14,59.17,97620.0,54.1425,54.17,54.1334,54.1609,97620.0
2020-09-30 12:30:00,59.17,59.18,59.16,59.17,32442.0,54.1609,54.17,54.1517,54.1609,32442.0
2020-09-30 12:35:00,59.17,59.17,59.12,59.13,28270.0,54.1609,54.1609,54.1151,54.1242,28270.0
2020-09-30 12:40:00,59.13,59.13,59.11,59.11,17592.0,54.1242,54.1242,54.1059,54.1059,17592.0
2020-09-30 12:45:00,59.12,59.14,59.1,59.14,43908.0,54.1151,54.1334,54.0968,54.1334,43908.0
2020-09-30 12:50:00,59.13,59.18,59.12,59.13,34783.0,54.1242,54.17,54.1151,54.1242,34783.0
2020-09-30 12:55:00,59.13,59.16,59.13,59.16,16250.0,54.1242,54.1517,54.1242,54.1517,16250.0
2020-09-30 13:00:00,59.15,59.16,59.1,59.1,50370.0,54.1425,54.1517,54.0968,54.0968,50370.0
2020-09-30 13:05:00,59.11,59.12,59.07,59.09,14198.0,54.1059,54.1151,54.0693,54.0876,14198.0
2020-09-30 13:10:00,59.09,59.09,59.07,59.08,4952.0,54.0876,54.0876,54.0693,54.0785,4952.0
2020-09-30 13:15:00,59.08,59.09,59.07,59.08,18593.0,54.0785,54.0876,54.0693,54.0785,18593.0
2020-09-30 13:20:00,59.07,59.09,59.06,59.08,13906.0,54.0693,54.0876,54.0602,54.0785,13906.0
2020-09-30 13:25:00,59.09,59.12,59.08,59.12,41434.0,54.0876,54.1151,54.0785,54.1151,41434.0
2020-09-30 13:30:00,59.12,59.15,59.1,59.15,39910.0,54.1151,54.1425,54.0968,54.1425,39910.0
2020-09-30 13:35:00,59.16,59.16,59.15,59.16,4250.0,54.1517,54.1517,54.1425,54.1517,4250.0
2020-09-30 13:40:00,59.16,59.18,59.15,59.17,28257.0,54.1517,54.17,54.1425,54.1609,28257.0
2020-09-30 13:45:00,59.17,59.17,59.15,59.16,66502.0,54.1609,54.1609,54.1425,54.1517,66502.0
2020-09-30 13:50:00,59.17,59.17,59.15,59.16,7431.0,54.1609,54.1609,54.1425,54.1517,7431.0
2020-09-30 13:55:00,59.17,59.19,59.15,59.18,22591.0,54.1609,54.1792,54.1425,54.17,22591.0
2020-09-30 14:00:00,59.18,59.2,59.17,59.19,34948.0,54.17,54.1883,54.1609,54.1792,34948.0
2020-09-30 14:05:00,59.19,59.24,59.18,59.24,27769.0,54.1792,54.2249,54.17,54.2249,27769.0
2020-09-30 14:10:00,59.25,59.27,59.23,59.24,235809.0,54.2341,54.2524,54.2158,54.2249,235809.0
2020-09-30 14:15:00,59.25,59.25,59.22,59.23,36731.0,54.2341,54.2341,54.2066,54.2158,36731.0
2020-09-30 14:20:00,59.23,59.27,59.16,59.18,186581.0,54.2158,54.2524,54.1517,54.17,186581.0
2020-09-30 14:25:00,59.17,59.2,59.11,59.2,150647.0,54.1609,54.1883,54.1059,54.1883,150647.0
2020-09-30 14:30:00,59.19,59.19,59.15,59.17,118487.0,54.1792,54.1792,54.1425,54.1609,118487.0
2020-09-30 14:35:00,59.17,59.18,59.12,59.12,34633.0,54.1609,54.17,54.1151,54.1151,34633.0
2020-09-30 14:40:00,59.12,59.15,59.08,59.12,210495.0,54.1151,54.1425,54.0785,54.1151,210495.0
2020-09-30 14:45:00,59.12,59.12,59.05,59.07,65136.0,54.1151,54.1151,54.051,54.0693,65136.0
2020-09-30 14:50:00,59.07,59.11,59.06,59.08,16318.0,54.0693,54.1059,54.0602,54.0785,16318.0
2020-09-30 14:55:00,59.08,59.14,59.07,59.14,73334.0,54.0785,54.1334,54.0693,54.1334,73334.0
2020-09-30 15:00:00,59.13,59.16,59.12,59.12,22338.0,54.1242,54.1517,54.1151,54.1151,22338.0
2020-09-30 15:05:00,59.11,59.14,59.11,59.13,130295.0,54.1059,54.1334,54.1059,54.1242,130295.0
2020-09-30 15:10:00,59.13,59.14,59.03,59.04,201533.0,54.1242,54.1334,54.0327,54.0419,201533.0
2020-09-30 15:15:00,59.04,59.05,58.96,58.97,82753.0,54.0419,54.051,53.9686,53.9778,82753.0
2020-09-30 15:20:00,58.97,58.98,58.92,58.94,51058.0,53.9778,53.9869,53.932,53.9503,51058.0
2020-09-30 15:25:00,58.94,59.05,58.91,59.05,63180.0,53.9503,54.051,53.9229,54.051,63180.0
2020-09-30 15:30:00,59.05,59.09,59.03,59.09,86526.0,54.051,54.0876,54.0327,54.0876,86526.0
2020-09-30 15:35:00,59.09,59.11,59.06,59.09,125021.0,54.0876,54.1059,54.0602,54.0876,125021.0
2020-09-30 15:40:00,59.1,59.13,59.07,59.12,93416.0,54.0968,54.1242,54.0693,54.1151,93416.0
2020-09-30 15:45:00,59.12,59.19,59.11,59.18,65706.0,54.1151,54.1792,54.1059,54.17,65706.0
2020-09-30 15:50:00,59.18,59.2,59.14,59.14,144354.0,54.17,54.1883,54.1334,54.1334,144354.0
2020-09-30 15:55:00,59.15,59.19,59.04,59.04,516160.0,54.1425,54.1792,54.0419,54.0419,516160.0
2020-10-01 09:30:00,58.94,59.02,58.94,59.0,66022.0,53.9503,54.0236,53.9503,54.0052,66022.0
2020-10-01 09:35:00,59.01,59.06,59.0,59.02,65537.0,54.0144,54.0602,54.0052,54.0236,65537.0
2020-10-01 09:40:00,59.01,59.04,58.99,58.99,34730.0,54.0144,54.0419,53.9961,53.9961,34730.0
2020-10-01 09:45:00,58.99,59.01,58.95,59.01,84137.0,53.9961,54.0144,53.9595,54.0144,84137.0
2020-10-01 09:50:00,59.01,59.01,58.92,58.93,88682.0,54.0144,54.0144,53.932,53.9412,88682.0
2020-10-01 09:55:00,58.93,58.94,58.9,58.91,54658.0,53.9412,53.9503,53.9137,53.9229,54658.0
2020-10-01 10:00:00,58.91,58.99,58.87,58.93,138162.0,53.9229,53.9961,53.8863,53.9412,138162.0
2020-10-01 10:05:00,58.91,58.92,58.87,58.89,76377.0,53.9229,53.932,53.8863,53.9046,76377.0
2020-10-01 10:10:00,58.9,58.93,58.86,58.91,97375.0,53.9137,53.9412,53.8771,53.9229,97375.0
2020-10-01 10:15:00,58.91,58.96,58.89,58.93,71900.0,53.9229,53.9686,53.9046,53.9412,71900.0
2020-10-01 10:20:00,58.94,58.96,58.91,58.94,71098.0,53.9503,53.9686,53.9229,53.9503,71098.0
2020-10-01 10:25:00,58.93,58.93,58.87,58.91,64370.0,53.9412,53.9412,53.8863,53.9229,64370.0
2020-10-01 10:30:00,58.9,58.98,58.89,58.98,47504.0,53.9137,53.9869,53.9046,53.9869,47504.0
2020-10-01 10:35:00,58.97,58.99,58.96,58.98,50059.0,53.9778,53.9961,53.9686,53.9869,50059.0
2020-10-01 10:40:00,58.99,59.02,58.97,58.99,157871.0,53.9961,54.0236,53.9778,53.9961,157871.0
2020-10-01 10:45:00,58.99,59.01,58.97,59.0,50158.0,53.9961,54.0144,53.9778,54.0052,50158.0
2020-10-01 10:50:00,59.0,59.02,58.98,59.0,126098.0,54.0052,54.0236,53.9869,54.0052,126098.0
2020-10-01 10:55:00,59.01,59.02,58.96,59.02,243236.0,54.0144,54.0236,53.9686,54.0236,243236.0
2020-10-01 11:00:00,59.02,59.08,58.99,59.07,186034.0,54.0236,54.0785,53.9961,54.0693,186034.0
2020-10-01 11:05:00,59.07,59.08,59.02,59.03,173192.0,54.0693,54.0785,54.0236,54.0327,173192.0
2020-10-01 11:10:00,59.02,59.05,58.99,59.04,48228.0,54.0236,54.051,53.9961,54.0419,48228.0
2020-10-01 11:15:00,59.03,59.07,59.03,59.05,122388.0,54.0327,54.0693,54.0327,54.051,122388.0
2020-10-01 11:20:00,59.04,59.07,59.02,59.05,54819.0,54.0419,54.0693,54.0236,54.051,54819.0
2020-10-01 11:25:00,59.06,59.1,59.05,59.09,38907.0,54.0602,54.0968,54.051,54.0876,38907.0
2020-10-01 11:30:00,59.09,59.12,59.08,59.12,17451.0,54.0876,54.1151,54.0785,54.1151,17451.0
2020-10-01 11:35:00,59.12,59.13,59.07,59.08,70259.0,54.1151,54.1242,54.0693,54.0785,70259.0
2020-10-01 11:40:00,59.08,59.11,59.06,59.11,57392.0,54.0785,54.1059,54.0602,54.1059,57392.0
2020-10-01 11:45:00,59.11,59.12,59.08,59.08,132786.0,54.1059,54.1151,54.0785,54.0785,132786.0
2020-10-01 11:50:00,59.08,59.1,59.07,59.1,17375.0,54.0785,54.0968,54.0693,54.0968,17375.0
2020-10-01 11:55:00,59.1,59.12,59.08,59.09,134043.0,54.0968,54.1151,54.0785,54.0876,134043.0
2020-10-01 12:00:00,59.08,59.09,59.01,59.03,62320.0,54.0785,54.0876,54.0144,54.0327,62320.0
2020-10-01 12:05:00,59.03,59.03,59.0,59.02,37306.0,54.0327,54.0327,54.0052,54.0236,37306.0
2020-10-01 12:10:00,59.01,59.03,59.01,59.03,25389.0,54.0144,54.0327,54.0144,54.0327,25389.0
2020-10-01 12:15:00,59.02,59.04,58.96,59.02,200513.0,54.0236,54.0419,53.9686,54.0236,200513.0
2020-10-01 12:20:00,59.02,59.07,59.02,59.05,57477.0,54.0236,54.0693,54.0236,54.051,57477.0
2020-10-01 12:25:00,59.05,59.1,59.04,59.09,29951.0,54.051,54.0968,54.0419,54.0876,29951.0
2020-10-01 12:30:00,59.09,59.11,59.08,59.1,35675.0,54.0876,54.1059,54.0785,54.0968,35675.0
2020-10-01 12:35:00,59.1,59.1,59.07,59.09,30509.0,54.0968,54.0968,54.0693,54.0876,30509.0
2020-10-01 12:40:00,59.08,59.12,59.08,59.11,32833.0,54.0785,54.1151,54.0785,54.1059,32833.0
2020-10-01 12:45:00,59.11,59.12,59.07,59.08,42431.0,54.1059,54.1151,54.0693,54.0785,42431.0
2020-10-01 12:50:00,59.08,59.09,59.06,59.08,29573.0,54.0785,54.0876,54.0602,54.0785,29573.0
2020-10-01 12:55:00,59.08,59.08,59.04,59.05,23548.0,54.0785,54.0785,54.0419,54.051,23548.0
2020-10-01 13:00:00,59.05,59.07,59.04,59.05,16363.0,54.051,54.0693,54.0419,54.051,16363.0
2020-10-01 13:05:00,59.05,59.09,59.05,59.09,95859.0,54.051,54.0876,54.051,54.0876,95859.0
2020-10-01 13:10:00,59.08,59.1,59.04,59.04,148948.0,54.0785,54.0968,54.0419,54.0419,148948.0
2020-10-01 13:15:00,59.05,59.06,59.01,59.05,15137.0,54.051,54.0602,54.0144,54.051,15137.0
2020-10-01 13:20:00,59.05,59.06,59.04,59.05,10244.0,54.051,54.0602,54.0419,54.051,10244.0
2020-10-01 13:25:00,59.05,59.05,59.01,59.02,27267.0,54.051,54.051,54.0144,54.0236,27267.0
2020-10-01 13:30:00,59.01,59.04,58.99,59.04,82412.0,54.0144,54.0419,53.9961,54.0419,82412.0
2020-10-01 13:35:00,59.04,59.06,59.03,59.05,8655.0,54.0419,54.0602,54.0327,54.051,8655.0
2020-10-01 13:40:00,59.05,59.05,59.04,59.05,7067.0,54.051,54.051,54.0419,54.051,7067.0
2020-10-01 13:45:00,59.05,59.05,59.01,59.02,12571.0,54.051,54.051,54.0144,54.0236,12571.0
2020-10-01 13:50:00,59.01,59.02,59.0,59.02,15813.0,54.0144,54.0236,54.0052,54.0236,15813.0
2020-10-01 13:55:00,59.02,59.02,58.93,58.96,35461.0,54.0236,54.0236,53.9412,53.9686,35461.0
2020-10-01 14:00:00,58.96,59.0,58.91,58.93,79680.0,53.9686,54.0052,53.9229,53.9412,79680.0
2020-10-01 14:05:00,58.93,58.93,58.88,58.91,70479.0,53.9412,53.9412,53.8954,53.9229,70479.0
2020-10-01 14:10:00,58.91,58.94,58.9,58.93,30407.0,53.9229,53.9503,53.9137,53.9412,30407.0
2020-10-01 14:15:00,58.93,58.94,58.91,58.93,23284.0,53.9412,53.9503,53.9229,53.9412,23284.0
2020-10-01 14:20:00,58.93,58.98,58.93,58.97,27212.0,53.9412,53.9869,53.9412,53.9778,27212.0
2020-10-01 14:25:00,58.97,59.01,58.96,59.0,46325.0,53.9778,54.0144,53.9686,54.0052,46325.0
2020-10-01 14:30:00,59.01,59.01,58.99,58.99,42660.0,54.0144,54.0144,53.9961,53.9961,42660.0
2020-10-01 14:35:00,58.99,59.01,58.98,59.0,28540.0,53.9961,54.0144,53.9869,54.0052,28540.0
2020-10-01 14:40:00,59.0,59.01,58.98,59.01,17398.0,54.0052,54.0144,53.9869,54.0144,17398.0
2020-10-01 14:45:00,59.01,59.02,58.98,59.0,26654.0,54.0144,54.0236,53.9869,54.0052,26654.0
2020-10-01 14:50:00,59.0,59.01,58.99,59.0,9474.0,54.0052,54.0144,53.9961,54.0052,9474.0
2020-10-01 14:55:00,59.0,59.02,58.99,59.02,16935.0,54.0052,54.0236,53.9961,54.0236,16935.0
2020-10-01 15:00:00,59.02,59.05,59.01,59.05,81434.0,54.0236,54.051,54.0144,54.051,81434.0
2020-10-01 15:05:00,59.05,59.05,59.0,59.02,49349.0,54.051,54.051,54.0052,54.0236,49349.0
2020-10-01 15:10:00,59.02,59.03,59.0,59.01,38815.0,54.0236,54.0327,54.0052,54.0144,38815.0
2020-10-01 15:15:00,59.02,59.02,59.0,59.01,167858.0,54.0236,54.0236,54.0052,54.0144,167858.0
2020-10-01 15:20:00,59.0,59.01,58.96,58.98,130633.0,54.0052,54.0144,53.9686,53.9869,130633.0
2020-10-01 15:25:00,58.98,58.99,58.97,58.98,40081.0,53.9869,53.9961,53.9778,53.9869,40081.0
2020-10-01 15:30:00,58.98,59.0,58.97,58.98,47896.0,53.9869,54.0052,53.9778,53.9869,47896.0
2020-10-01 15:35:00,58.98,59.01,58.95,58.97,51996.0,53.9869,54.0144,53.9595,53.9778,51996.0
2020-10-01 15:40:00,58.98,58.99,58.96,58.98,105035.0,53.9869,53.9961,53.9686,53.9869,105035.0
2020-10-01 15:45:00,58.98,59.01,58.97,59.0,110912.0,53.9869,54.0144,53.9778,54.0052,110912.0
2020-10-01 15:50:00,59.0,59.05,59.0,59.05,134883.0,54.0052,54.051,54.0052,54.051,134883.0
2020-10-01 15:55:00,59.05,59.09,59.04,59.08,284357.0,54.051,54.0876,54.0419,54.0785,284357.0
2020-10-02 09:30:00,58.35,58.5,58.31,58.48,246702.0,53.4103,53.5476,53.3737,53.5293,246702.0
2020-10-02 09:35:00,58.48,58.57,58.45,58.56,163089.0,53.5293,53.6116,53.5018,53.6025,163089.0
2020-10-02 09:40:00,58.55,58.6,58.52,58.58,54258.0,53.5933,53.6391,53.5659,53.6208,54258.0
2020-10-02 09:45:00,58.57,58.61,58.56,58.61,56769.0,53.6116,53.6483,53.6025,53.6483,56769.0
2020-10-02 09:50:00,58.6,58.61,58.53,58.56,110809.0,53.6391,53.6483,53.575,53.6025,110809.0
2020-10-02 09:55:00,58.57,58.63,58.56,58.63,80186.0,53.6116,53.6666,53.6025,53.6666,80186.0
2020-10-02 10:00:00,58.63,58.65,58.6,58.61,104312.0,53.6666,53.6849,53.6391,53.6483,104312.0
2020-10-02 10:05:00,58.61,58.65,58.61,58.64,70277.0,53.6483,53.6849,53.6483,53.6757,70277.0
2020-10-02 10:10:00,58.63,58.66,58.62,58.62,118864.0,53.6666,53.694,53.6574,53.6574,118864.0
2020-10-02 10:15:00,58.62,58.65,58.61,58.63,223202.0,53.6574,53.6849,53.6483,53.6666,223202.0
2020-10-02 10:20:00,58.64,58.64,58.61,58.62,243239.0,53.6757,53.6757,53.6483,53.6574,243239.0
2020-10-02 10:25:00,58.62,58.67,58.6,58.64,220060.0,53.6574,53.7032,53.6391,53.6757,220060.0
2020-10-02 10:30:00,58.63,58.65,58.61,58.65,191366.0,53.6666,53.6849,53.6483,53.6849,191366.0
2020-10-02 10:35:00,58.65,58.66,58.62,58.63,99768.0,53.6849,53.694,53.6574,53.6666,99768.0
2020-10-02 10:40:00,58.63,58.64,58.6,58.61,160501.0,53.6666,53.6757,53.6391,53.6483,160501.0
2020-10-02 10:45:00,58.61,58.64,58.6,58.63,168010.0,53.6483,53.6757,53.6391,53.6666,168010.0
2020-10-02 10:50:00,58.63,58.64,58.58,58.61,64531.0,53.6666,53.6757,53.6208,53.6483,64531.0
2020-10-02 10:55:00,58.6,58.66,58.6,58.66,72375.0,53.6391,53.694,53.6391,53.694,72375.0
2020-10-02 11:00:00,58.66,58.68,58.62,58.68,44094.0,53.694,53.7123,53.6574,53.7123,44094.0
2020-10-02 11:05:00,58.67,58.7,58.64,58.69,65071.0,53.7032,53.7306,53.6757,53.7215,65071.0
2020-10-02 11:10:00,58.69,58.72,58.68,58.71,43738.0,53.7215,53.749,53.7123,53.7398,43738.0
2020-10-02 11:15:00,58.71,58.74,58.69,58.74,47544.0,53.7398,53.7673,53.7215,53.7673,47544.0
2020-10-02 11:20:00,58.73,58.78,58.73,58.76,17217.0,53.7581,53.8039,53.7581,53.7856,17217.0
2020-10-02 11:25:00,58.77,58.8,58.76,58.78,62686.0,53.7947,53.8222,53.7856,53.8039,62686.0
2020-10-02 11:30:00,58.78,58.79,58.74,58.76,158108.0,53.8039,53.813,53.7673,53.7856,158108.0
2020-10-02 11:35:00,58.75,58.76,58.69,58.71,100673.0,53.7764,53.7856,53.7215,53.7398,100673.0
2020-10-02 11:40:00,58.71,58.71,58.67,58.69,114407.0,53.7398,53.7398,53.7032,53.7215,114407.0
2020-10-02 11:45:00,58.68,58.72,58.68,58.71,81800.0,53.7123,53.749,53.7123,53.7398,81800.0
2020-10-02 11:50:00,58.71,58.72,58.67,58.68,119575.0,53.7398,53.749,53.7032,53.7123,119575.0
2020-10-02 11:55:00,58.67,58.68,58.64,58.65,198880.0,53.7032,53.7123,53.6757,53.6849,198880.0
2020-10-02 12:00:00,58.64,58.66,58.61,58.63,84761.0,53.6757,53.694,53.6483,53.6666,84761.0
2020-10-02 12:05:00,58.62,58.68,58.61,58.67,68469.0,53.6574,53.7123,53.6483,53.7032,68469.0
2020-10-02 12:10:00,58.68,58.82,58.67,58.76,152610.0,53.7123,53.8405,53.7032,53.7856,152610.0
2020-10-02 12:15:00,58.76,58.81,58.74,58.8,73595.0,53.7856,53.8313,53.7673,53.8222,73595.0
2020-10-02 12:20:00,58.81,58.83,58.77,58.78,77064.0,53.8313,53.8496,53.7947,53.8039,77064.0
2020-10-02 12:25:00,58.79,58.81,58.78,58.79,61722.0,53.813,53.8313,53.8039,53.813,61722.0
2020-10-02 12:30:00,58.8,58.81,58.77,58.78,90123.0,53.8222,53.8313,53.7947,53.8039,90123.0
2020-10-02 12:35:00,58.78,58.8,58.76,58.8,53884.0,53.8039,53.8222,53.7856,53.8222,53884.0
2020-10-02 12:40:00,58.8,58.81,58.78,58.79,207536.0,53.8222,53.8313,53.8039,53.813,207536.0
2020-10-02 12:45:00,58.8,58.8,58.76,58.77,40536.0,53.8222,53.8222,53.7856,53.7947,40536.0
2020-10-02 12:50:00,58.77,58.78,58.75,58.77,38031.0,53.7947,53.8039,53.7764,53.7947,38031.0
2020-10-02 12:55:00,58.76,58.77,58.74,58.74,73839.0,53.7856,53.7947,53.7673,53.7673,73839.0
2020-10-02 13:00:00,58.74,58.77,58.73,58.73,75106.0,53.7673,53.7947,53.7581,53.7581,75106.0
2020-10-02 13:05:00,58.72,58.74,58.71,58.73,44896.0,53.749,53.7673,53.7398,53.7581,44896.0
2020-10-02 13:10:00,58.73,58.77,58.71,58.71,63440.0,53.7581,53.7947,53.7398,53.7398,63440.0
2020-10-02 13:15:00,58.71,58.74,58.7,58.74,77380.0,53.7398,53.7673,53.7306,53.7673,77380.0
2020-10-02 13:20:00,58.73,58.75,58.73,58.75,42954.0,53.7581,53.7764,53.7581,53.7764,42954.0
2020-10-02 13:25:00,58.75,58.76,58.74,58.75,61484.0,53.7764,53.7856,53.7673,53.7764,61484.0
2020-10-02 13:30:00,58.75,58.75,58.71,58.71,29348.0,53.7764,53.7764,53.7398,53.7398,29348.0
2020-10-02 13:35:00,58.72,58.75,58.71,58.73,30412.0,53.749,53.7764,53.7398,53.7581,30412.0
2020-10-02 13:40:00,58.73,58.74,58.68,58.69,64468.0,53.7581,53.7673,53.7123,53.7215,64468.0
2020-10-02 13:45:00,58.69,58.71,58.68,58.69,37202.0,53.7215,53.7398,53.7123,53.7215,37202.0
2020-10-02 13:50:00,58.7,58.72,58.68,58.72,6486.0,53.7306,53.749,53.7123,53.749,6486.0
2020-10-02 13:55:00,58.72,58.74,58.72,58.73,15270.0,53.749,53.7673,53.749,53.7581,15270.0
2020-10-02 14:00:00,58.73,58.79,58.73,58.78,19393.0,53.7581,53.813,53.7581,53.8039,19393.0
2020-10-02 14:05:00,58.79,58.82,58.79,58.82,10808.0,53.813,53.8405,53.813,53.8405,10808.0
2020-10-02 14:10:00,58.81,58.83,58.8,58.8,45074.0,53.8313,53.8496,53.8222,53.8222,45074.0
2020-10-02 14:15:00,58.8,58.81,58.79,58.8,5535.0,53.8222,53.8313,53.813,53.8222,5535.0
2020-10-02 14:20:00,58.8,58.81,58.78,58.79,17444.0,53.8222,53.8313,53.8039,53.813,17444.0
2020-10-02 14:25:00,58.79,58.79,58.77,58.78,8200.0,53.813,53.813,53.7947,53.8039,8200.0
2020-10-02 14:30:00,58.78,58.79,58.75,58.77,19425.0,53.8039,53.813,53.7764,53.7947,19425.0
2020-10-02 14:35:00,58.76,58.78,58.76,58.76,13330.0,53.7856,53.8039,53.7856,53.7856,13330.0
2020-10-02 14:40:00,58.76,58.77,58.75,58.76,35131.0,53.7856,53.7947,53.7764,53.7856,35131.0
2020-10-02 14:45:00,58.76,58.77,58.74,58.75,18169.0,53.7856,53.7947,53.7673,53.7764,18169.0
2020-10-02 14:50:00,58.75,58.76,58.73,58.75,23867.0,53.7764,53.7856,53.7581,53.7764,23867.0
2020-10-02 14:55:00,58.75,58.79,58.75,58.77,14078.0,53.7764,53.813,53.7764,53.7947,14078.0
2020-10-02 15:00:00,58.77,58.77,58.73,58.75,39188.0,53.7947,53.7947,53.7581,53.7764,39188.0
2020-10-02 15:05:00,58.75,58.76,58.73,58.74,25939.0,53.7764,53.7856,53.7581,53.7673,25939.0
2020-10-02 15:10:00,58.75,58.8,58.71,58.72,106028.0,53.7764,53.8222,53.7398,53.749,106028.0
2020-10-02 15:15:00,58.72,58.74,58.7,58.73,20403.0,53.749,53.7673,53.7306,53.7581,20403.0
2020-10-02 15:20:00,58.73,58.77,58.72,58.75,31466.0,53.7581,53.7947,53.749,53.7764,31466.0
2020-10-02 15:25:00,58.75,58.76,58.74,58.75,20741.0,53.7764,53.7856,53.7673,53.7764,20741.0
2020-10-02 15:30:00,58.75,58.78,58.74,58.77,39780.0,53.7764,53.8039,53.7673,53.7947,39780.0
2020-10-02 15:35:00,58.77,58.78,58.76,58.77,29162.0,53.7947,53.8039,53.7856,53.7947,29162.0
2020-10-02 15:40:00,58.78,58.79,58.76,58.78,28621.0,53.8039,53.813,53.7856,53.8039,28621.0
2020-10-02 15:45:00,58.78,58.78,58.75,58.78,44554.0,53.8039,53.8039,53.7764,53.8039,44554.0
2020-10-02 15:50:00,58.78,58.78,58.74,58.75,136221.0,53.8039,53.8039,53.7673,53.7764,136221.0
2020-10-02 15:55:00,58.74,58.79,58.73,58.79,263856.0,53.7673,53.813,53.7581,53.813,263856.0
2020-10-05 09:30:00,59.06,59.11,59.05,59.07,59533.0,54.0602,54.1059,54.051,54.0693,59533.0
2020-10-05 09:35:00,59.06,59.07,59.04,59.07,22239.0,54.0602,54.0693,54.0419,54.0693,22239.0
2020-10-05 09:40:00,59.07,59.09,59.06,59.09,54466.0,54.0693,54.0876,54.0602,54.0876,54466.0
2020-10-05 09:45:00,59.09,59.11,59.07,59.09,41242.0,54.0876,54.1059,54.0693,54.0876,41242.0
2020-10-05 09:50:00,59.1,59.11,59.07,59.09,175947.0,54.0968,54.1059,54.0693,54.0876,175947.0
2020-10-05 09:55:00,59.1,59.11,59.08,59.11,29868.0,54.0968,54.1059,54.0785,54.1059,29868.0
2020-10-05 10:00:00,59.11,59.13,59.06,59.09,82309.0,54.1059,54.1242,54.0602,54.0876,82309.0
2020-10-05 10:05:00,59.09,59.14,59.09,59.13,45655.0,54.0876,54.1334,54.0876,54.1242,45655.0
2020-10-05 10:10:00,59.14,59.14,59.12,59.13,49099.0,54.1334,54.1334,54.1151,54.1242,49099.0
2020-10-05 10:15:00,59.13,59.17,59.13,59.17,157172.0,54.1242,54.1609,54.1242,54.1609,157172.0
2020-10-05 10:20:00,59.17,59.2,59.17,59.19,152180.0,54.1609,54.1883,54.1609,54.1792,152180.0
2020-10-05 10:25:00,59.19,59.21,59.18,59.18,28697.0,54.1792,54.1975,54.17,54.17,28697.0
2020-10-05 10:30:00,59.19,59.23,59.19,59.22,75399.0,54.1792,54.2158,54.1792,54.2066,75399.0
2020-10-05 10:35:00,59.22,59.22,59.17,59.18,239806.0,54.2066,54.2066,54.1609,54.17,239806.0
2020-10-05 10:40:00,59.19,59.22,59.19,59.21,139217.0,54.1792,54.2066,54.1792,54.1975,139217.0
2020-10-05 10:45:00,59.21,59.21,59.17,59.21,56271.0,54.1975,54.1975,54.1609,54.1975,56271.0
2020-10-05 10:50:00,59.21,59.22,59.2,59.22,16863.0,54.1975,54.2066,54.1883,54.2066,16863.0
2020-10-05 10:55:00,59.22,59.24,59.21,59.21,52408.0,54.2066,54.2249,54.1975,54.1975,52408.0
2020-10-05 11:00:00,59.21,59.22,59.19,59.22,48409.0,54.1975,54.2066,54.1792,54.2066,48409.0
2020-10-05 11:05:00,59.23,59.23,59.2,59.21,44683.0,54.2158,54.2158,54.1883,54.1975,44683.0
2020-10-05 11:10:00,59.2,59.21,59.18,59.19,28484.0,54.1883,54.1975,54.17,54.1792,28484.0
2020-10-05 11:15:00,59.19,59.24,59.19,59.23,84789.0,54.1792,54.2249,54.1792,54.2158,84789.0
2020-10-05 11:20:00,59.23,59.24,59.23,59.23,43500.0,54.2158,54.2249,54.2158,54.2158,43500.0
2020-10-05 11:25:00,59.22,59.23,59.2,59.21,41036.0,54.2066,54.2158,54.1883,54.1975,41036.0
2020-10-05 11:30:00,59.21,59.21,59.2,59.2,15212.0,54.1975,54.1975,54.1883,54.1883,15212.0
2020-10-05 11:35:00,59.2,59.2,59.17,59.18,45342.0,54.1883,54.1883,54.1609,54.17,45342.0
2020-10-05 11:40:00,59.18,59.18,59.16,59.16,12695.0,54.17,54.17,54.1517,54.1517,12695.0
2020-10-05 11:45:00,59.16,59.17,59.13,59.16,98820.0,54.1517,54.1609,54.1242,54.1517,98820.0
2020-10-05 11:50:00,59.16,59.16,59.15,59.15,33787.0,54.1517,54.1517,54.1425,54.1425,33787.0
2020-10-05 11:55:00,59.15,59.16,59.14,59.15,22319.0,54.1425,54.1517,54.1334,54.1425,22319.0
2020-10-05 12:00:00,59.15,59.15,59.12,59.13,15235.0,54.1425,54.1425,54.1151,54.1242,15235.0
2020-10-05 12:05:00,59.13,59.14,59.11,59.12,20011.0,54.1242,54.1334,54.1059,54.1151,20011.0
2020-10-05 12:10:00,59.12,59.14,59.12,59.14,6256.0,54.1151,54.1334,54.1151,54.1334,6256.0
2020-10-05 12:15:00,59.13,59.13,59.09,59.1,6645.0,54.1242,54.1242,54.0876,54.0968,6645.0
2020-10-05 12:20:00,59.1,59.1,59.09,59.1,1560.0,54.0968,54.0968,54.0876,54.0968,1560.0
2020-10-05 12:25:00,59.1,59.1,59.09,59.09,5930.0,54.0968,54.0968,54.0876,54.0876,5930.0
2020-10-05 12:30:00,59.09,59.1,59.08,59.1,20943.0,54.0876,54.0968,54.0785,54.0968,20943.0
2020-10-05 12:35:00,59.1,59.1,59.09,59.1,17136.0,54.0968,54.0968,54.0876,54.0968,17136.0
2020-10-05 12:40:00,59.1,59.11,59.08,59.09,120089.0,54.0968,54.1059,54.0785,54.0876,120089.0
2020-10-05 12:45:00,59.09,59.09,59.08,59.08,12620.0,54.0876,54.0876,54.0785,54.0785,12620.0
2020-10-05 12:50:00,59.08,59.08,59.07,59.08,11223.0,54.0785,54.0785,54.0693,54.0785,11223.0
2020-10-05 12:55:00,59.08,59.08,59.07,59.08,14550.0,54.0785,54.0785,54.0693,54.0785,14550.0
2020-10-05 13:00:00,59.08,59.08,59.06,59.07,74839.0,54.0785,54.0785,54.0602,54.0693,74839.0
2020-10-05 13:05:00,59.07,59.07,59.06,59.07,8333.0,54.0693,54.0693,54.0602,54.0693,8333.0
2020-10-05 13:10:00,59.06,59.08,59.06,59.08,13933.0,54.0602,54.0785,54.0602,54.0785,13933.0
2020-10-05 13:15:00,59.08,59.08,59.07,59.08,9148.0,54.0785,54.0785,54.0693,54.0785,9148.0
2020-10-05 13:20:00,59.07,59.08,59.05,59.05,72213.0,54.0693,54.0785,54.051,54.051,72213.0
2020-10-05 13:25:00,59.05,59.08,59.05,59.08,706239.0,54.051,54.0785,54.051,54.0785,706239.0
2020-10-05 13:30:00,59.08,59.08,59.07,59.08,18865.0,54.0785,54.0785,54.0693,54.0785,18865.0
2020-10-05 13:35:00,59.08,59.08,59.07,59.08,3840.0,54.0785,54.0785,54.0693,54.0785,3840.0
2020-10-05 13:40:00,59.07,59.08,59.07,59.08,22079.0,54.0693,54.0785,54.0693,54.0785,22079.0
2020-10-05 13:45:00,59.08,59.08,59.05,59.05,125588.0,54.0785,54.0785,54.051,54.051,125588.0
2020-10-05 13:50:00,59.05,59.07,59.05,59.07,26211.0,54.051,54.0693,54.051,54.0693,26211.0
2020-10-05 13:55:00,59.07,59.07,59.05,59.07,41897.0,54.0693,54.0693,54.051,54.0693,41897.0
2020-10-05 14:00:00,59.06,59.07,59.03,59.05,73549.0,54.0602,54.0693,54.0327,54.051,73549.0
2020-10-05 14:05:00,59.05,59.07,59.04,59.07,49649.0,54.051,54.0693,54.0419,54.0693,49649.0
2020-10-05 14:10:00,59.07,59.09,59.07,59.09,16257.0,54.0693,54.0876,54.0693,54.0876,16257.0
2020-10-05 14:15:00,59.09,59.1,59.07,59.1,106855.0,54.0876,54.0968,54.0693,54.0968,106855.0
2020-10-05 14:20:00,59.1,59.11,59.09,59.11,54670.0,54.0968,54.1059,54.0876,54.1059,54670.0
2020-10-05 14:25:00,59.11,59.11,59.09,59.1,68079.0,54.1059,54.1059,54.0876,54.0968,68079.0
2020-10-05 14:30:00,59.1,59.11,59.09,59.1,49200.0,54.0968,54.1059,54.0876,54.0968,49200.0
2020-10-05 14:35:00,59.1,59.11,59.09,59.11,65266.0,54.0968,54.1059,54.0876,54.1059,65266.0
2020-10-05 14:40:00,59.11,59.11,59.1,59.11,3424.0,54.1059,54.1059,54.0968,54.1059,3424.0
2020-10-05 14:45:00,59.11,59.11,59.1,59.11,4232.0,54.1059,54.1059,54.0968,54.1059,4232.0
2020-10-05 14:50:00,59.11,59.12,59.1,59.12,61063.0,54.1059,54.1151,54.0968,54.1151,61063.0
2020-10-05 14:55:00,59.12,59.14,59.11,59.14,48012.0,54.1151,54.1334,54.1059,54.1334,48012.0
2020-10-05 15:00:00,59.14,59.15,59.13,59.13,21559.0,54.1334,54.1425,54.1242,54.1242,21559.0
2020-10-05 15:05:00,59.14,59.14,59.13,59.14,25123.0,54.1334,54.1334,54.1242,54.1334,25123.0
2020-10-05 15:10:00,59.14,59.17,59.13,59.17,73717.0,54.1334,54.1609,54.1242,54.1609,73717.0
2020-10-05 15:15:00,59.18,59.21,59.17,59.21,87938.0,54.17,54.1975,54.1609,54.1975,87938.0
2020-10-05 15:20:00,59.21,59.22,59.2,59.21,57803.0,54.1975,54.2066,54.1883,54.1975,57803.0
2020-10-05 15:25:00,59.21,59.22,59.2,59.22,141764.0,54.1975,54.2066,54.1883,54.2066,141764.0
2020-10-05 15:30:00,59.22,59.22,59.21,59.22,58535.0,54.2066,54.2066,54.1975,54.2066,58535.0
2020-10-05 15:35:00,59.22,59.22,59.2,59.21,288680.0,54.2066,54.2066,54.1883,54.1975,288680.0
2020-10-05 15:40:00,59.21,59.21,59.19,59.2,73798.0,54.1975,54.1975,54.1792,54.1883,73798.0
2020-10-05 15:45:00,59.19,59.21,59.19,59.21,90786.0,54.1792,54.1975,54.1792,54.1975,90786.0
2020-10-05 15:50:00,59.21,59.24,59.21,59.21,132069.0,54.1975,54.2249,54.1975,54.1975,132069.0
2020-10-05 15:55:00,59.22,59.27,59.21,59.25,487059.0,54.2066,54.2524,54.1975,54.2341,487059.0
2020-10-06 09:30:00,59.39,59.42,59.38,59.4,60426.0,54.3622,54.3897,54.3531,54.3714,60426.0
2020-10-06 09:35:00,59.4,59.4,59.36,59.37,40159.0,54.3714,54.3714,54.3348,54.3439,40159.0
2020-10-06 09:40:00,59.37,59.4,59.36,59.39,33893.0,54.3439,54.3714,54.3348,54.3622,33893.0
2020-10-06 09:45:00,59.39,59.39,59.36,59.38,26595.0,54.3622,54.3622,54.3348,54.3531,26595.0
2020-10-06 09:50:00,59.38,59.38,59.35,59.36,28686.0,54.3531,54.3531,54.3256,54.3348,28686.0
2020-10-06 09:55:00,59.35,59.39,59.35,59.37,248244.0,54.3256,54.3622,54.3256,54.3439,248244.0
2020-10-06 10:00:00,59.37,59.41,59.37,59.4,12834.0,54.3439,54.3805,54.3439,54.3714,12834.0
2020-10-06 10:05:00,59.4,59.41,59.39,59.4,16247.0,54.3714,54.3805,54.3622,54.3714,16247.0
2020-10-06 10:10:00,59.4,59.44,59.4,59.44,13761.0,54.3714,54.408,54.3714,54.408,13761.0
2020-10-06 10:15:00,59.43,59.46,59.43,59.46,27610.0,54.3988,54.4263,54.3988,54.4263,27610.0
2020-10-06 10:20:00,59.47,59.47,59.43,59.45,12908.0,54.4355,54.4355,54.3988,54.4172,12908.0
2020-10-06 10:25:00,59.44,59.46,59.44,59.46,20087.0,54.408,54.4263,54.408,54.4263,20087.0
2020-10-06 10:30:00,59.46,59.48,59.43,59.44,41336.0,54.4263,54.4446,54.3988,54.408,41336.0
2020-10-06 10:35:00,59.45,59.45,59.42,59.44,21376.0,54.4172,54.4172,54.3897,54.408,21376.0
2020-10-06 10:40:00,59.44,59.46,59.35,59.38,68923.0,54.408,54.4263,54.3256,54.3531,68923.0
2020-10-06 10:45:00,59.37,59.42,59.37,59.41,86660.0,54.3439,54.3897,54.3439,54.3805,86660.0
2020-10-06 10:50:00,59.41,59.43,59.38,59.4,95540.0,54.3805,54.3988,54.3531,54.3714,95540.0
2020-10-06 10:55:00,59.4,59.41,59.38,59.4,55991.0,54.3714,54.3805,54.3531,54.3714,55991.0
2020-10-06 11:00:00,59.4,59.42,59.39,59.42,20674.0,54.3714,54.3897,54.3622,54.3897,20674.0
2020-10-06 11:05:00,59.42,59.43,59.41,59.41,25253.0,54.3897,54.3988,54.3805,54.3805,25253.0
2020-10-06 11:10:00,59.41,59.42,59.39,59.41,18520.0,54.3805,54.3897,54.3622,54.3805,18520.0
2020-10-06 11:15:00,59.41,59.43,59.4,59.41,29723.0,54.3805,54.3988,54.3714,54.3805,29723.0
2020-10-06 11:20:00,59.42,59.43,59.39,59.39,27133.0,54.3897,54.3988,54.3622,54.3622,27133.0
2020-10-06 11:25:00,59.39,59.41,59.38,59.39,77516.0,54.3622,54.3805,54.3531,54.3622,77516.0
2020-10-06 11:30:00,59.39,59.41,59.37,59.4,80728.0,54.3622,54.3805,54.3439,54.3714,80728.0
2020-10-06 11:35:00,59.4,59.42,59.39,59.42,12386.0,54.3714,54.3897,54.3622,54.3897,12386.0
2020-10-06 11:40:00,59.41,59.42,59.4,59.42,27754.0,54.3805,54.3897,54.3714,54.3897,27754.0
2020-10-06 11:45:00,59.42,59.42,59.37,59.38,21300.0,54.3897,54.3897,54.3439,54.3531,21300.0
2020-10-06 11:50:00,59.38,59.38,59.33,59.35,22565.0,54.3531,54.3531,54.3073,54.3256,22565.0
2020-10-06 11:55:00,59.35,59.36,59.34,59.35,6223.0,54.3256,54.3348,54.3165,54.3256,6223.0
2020-10-06 12:00:00,59.35,59.37,59.34,59.35,24589.0,54.3256,54.3439,54.3165,54.3256,24589.0
2020-10-06 12:05:00,59.35,59.35,59.33,59.35,12084.0,54.3256,54.3256,54.3073,54.3256,12084.0
2020-10-06 12:10:00,59.35,59.36,59.34,59.36,21064.0,54.3256,54.3348,54.3165,54.3348,21064.0
2020-10-06 12:15:00,59.36,59.36,59.35,59.36,3589.0,54.3348,54.3348,54.3256,54.3348,3589.0
2020-10-06 12:20:00,59.36,59.36,59.35,59.36,18907.0,54.3348,54.3348,54.3256,54.3348,18907.0
2020-10-06 12:25:00,59.36,59.37,59.34,59.35,42776.0,54.3348,54.3439,54.3165,54.3256,42776.0
2020-10-06 12:30:00,59.35,59.36,59.34,59.35,156649.0,54.3256,54.3348,54.3165,54.3256,156649.0
2020-10-06 12:35:00,59.35,59.36,59.34,59.36,18172.0,54.3256,54.3348,54.3165,54.3348,18172.0
2020-10-06 12:40:00,59.36,59.38,59.36,59.38,52658.0,54.3348,54.3531,54.3348,54.3531,52658.0
2020-10-06 12:45:00,59.38,59.41,59.38,59.41,33740.0,54.3531,54.3805,54.3531,54.3805,33740.0
2020-10-06 12:50:00,59.41,59.45,59.41,59.44,209554.0,54.3805,54.4172,54.3805,54.408,209554.0
2020-10-06 12:55:00,59.45,59.45,59.42,59.43,10931.0,54.4172,54.4172,54.3897,54.3988,10931.0
2020-10-06 13:00:00,59.44,59.44,59.41,59.42,14320.0,54.408,54.408,54.3805,54.3897,14320.0
2020-10-06 13:05:00,59.42,59.45,59.41,59.45,20056.0,54.3897,54.4172,54.3805,54.4172,20056.0
2020-10-06 13:10:00,59.44,59.45,59.43,59.45,11837.0,54.408,54.4172,54.3988,54.4172,11837.0
2020-10-06 13:15:00,59.45,59.45,59.44,59.45,3519.0,54.4172,54.4172,54.408,54.4172,3519.0
2020-10-06 13:20:00,59.44,59.45,59.42,59.43,15782.0,54.408,54.4172,54.3897,54.3988,15782.0
2020-10-06 13:25:00,59.43,59.44,59.41,59.42,52859.0,54.3988,54.408,54.3805,54.3897,52859.0
2020-10-06 13:30:00,59.42,59.43,59.42,59.43,6436.0,54.3897,54.3988,54.3897,54.3988,6436.0
2020-10-06 13:35:00,59.43,59.43,59.41,59.42,26719.0,54.3988,54.3988,54.3805,54.3897,26719.0
2020-10-06 13:40:00,59.42,59.43,59.41,59.42,28493.0,54.3897,54.3988,54.3805,54.3897,28493.0
2020-10-06 13:45:00,59.42,59.43,59.4,59.41,68500.0,54.3897,54.3988,54.3714,54.3805,68500.0
2020-10-06 13:50:00,59.42,59.43,59.41,59.42,26507.0,54.3897,54.3988,54.3805,54.3897,26507.0
2020-10-06 13:55:00,59.42,59.43,59.41,59.43,14420.0,54.3897,54.3988,54.3805,54.3988,14420.0
2020-10-06 14:00:00,59.43,59.43,59.41,59.43,34988.0,54.3988,54.3988,54.3805,54.3988,34988.0
2020-10-06 14:05:00,59.43,59.46,59.42,59.44,47127.0,54.3988,54.4263,54.3897,54.408,47127.0
2020-10-06 14:10:00,59.44,59.45,59.43,59.45,25572.0,54.408,54.4172,54.3988,54.4172,25572.0
2020-10-06 14:15:00,59.46,59.47,59.44,59.45,50003.0,54.4263,54.4355,54.408,54.4172,50003.0
2020-10-06 14:20:00,59.44,59.46,59.44,59.45,61237.0,54.408,54.4263,54.408,54.4172,61237.0
2020-10-06 14:25:00,59.46,59.46,59.44,59.45,20669.0,54.4263,54.4263,54.408,54.4172,20669.0
2020-10-06 14:30:00,59.45,59.49,59.45,59.48,34247.0,54.4172,54.4538,54.4172,54.4446,34247.0
2020-10-06 14:35:00,59.47,59.48,59.46,59.46,21730.0,54.4355,54.4446,54.4263,54.4263,21730.0
2020-10-06 14:40:00,59.46,59.48,59.45,59.48,28880.0,54.4263,54.4446,54.4172,54.4446,28880.0
2020-10-06 14:45:00,59.48,59.49,59.36,59.36,204566.0,54.4446,54.4538,54.3348,54.3348,204566.0
2020-10-06 14:50:00,59.36,59.37,59.16,59.16,491433.0,54.3348,54.3439,54.1517,54.1517,491433.0
2020-10-06 14:55:00,59.15,59.27,59.07,59.2,252113.0,54.1425,54.2524,54.0693,54.1883,252113.0
2020-10-06 15:00:00,59.2,59.2,59.08,59.11,169537.0,54.1883,54.1883,54.0785,54.1059,169537.0
2020-10-06 15:05:00,59.1,59.13,58.99,59.12,82875.0,54.0968,54.1242,53.9961,54.1151,82875.0
2020-10-06 15:10:00,59.11,59.17,59.08,59.16,68863.0,54.1059,54.1609,54.0785,54.1517,68863.0
2020-10-06 15:15:00,59.15,59.19,59.13,59.14,52848.0,54.1425,54.1792,54.1242,54.1334,52848.0
2020-10-06 15:20:00,59.15,59.16,59.11,59.12,88508.0,54.1425,54.1517,54.1059,54.1151,88508.0
2020-10-06 15:25:00,59.12,59.22,59.11,59.19,214302.0,54.1151,54.2066,54.1059,54.1792,214302.0
2020-10-06 15:30:00,59.19,59.26,59.18,59.25,74483.0,54.1792,54.2432,54.17,54.2341,74483.0
2020-10-06 15:35:00,59.25,59.25,59.22,59.23,164359.0,54.2341,54.2341,54.2066,54.2158,164359.0
2020-10-06 15:40:00,59.23,59.25,59.19,59.2,249848.0,54.2158,54.2341,54.1792,54.1883,249848.0
2020-10-06 15:45:00,59.2,59.22,59.11,59.13,271671.0,54.1883,54.2066,54.1059,54.1242,271671.0
2020-10-06 15:50:00,59.12,59.14,59.09,59.13,222256.0,54.1151,54.1334,54.0876,54.1242,222256.0
2020-10-06 15:55:00,59.14,59.17,59.13,59.14,443898.0,54.1334,54.1609,54.1242,54.1334,443898.0
2020-10-07 09:30:00,59.39,59.42,59.34,59.4,61358.0,54.3622,54.3897,54.3165,54.3714,61358.0
2020-10-07 09:35:00,59.4,59.4,59.36,59.36,93037.0,54.3714,54.3714,54.3348,54.3348,93037.0
2020-10-07 09:40:00,59.37,59.39,59.36,59.38,30615.0,54.3439,54.3622,54.3348,54.3531,30615.0
2020-10-07 09:45:00,59.37,59.41,59.37,59.39,27086.0,54.3439,54.3805,54.3439,54.3622,27086.0
2020-10-07 09:50:00,59.4,59.41,59.37,59.4,47551.0,54.3714,54.3805,54.3439,54.3714,47551.0
2020-10-07 09:55:00,59.4,59.4,59.34,59.35,75907.0,54.3714,54.3714,54.3165,54.3256,75907.0
2020-10-07 10:00:00,59.35,59.36,59.33,59.36,47469.0,54.3256,54.3348,54.3073,54.3348,47469.0
2020-10-07 10:05:00,59.36,59.37,59.33,59.35,53944.0,54.3348,54.3439,54.3073,54.3256,53944.0
2020-10-07 10:10:00,59.35,59.36,59.3,59.31,60805.0,54.3256,54.3348,54.2799,54.289,60805.0
2020-10-07 10:15:00,59.32,59.36,59.31,59.36,25377.0,54.2982,54.3348,54.289,54.3348,25377.0
2020-10-07 10:20:00,59.36,59.43,59.35,59.41,1498536.0,54.3348,54.3988,54.3256,54.3805,1498536.0
2020-10-07 10:25:00,59.41,59.42,59.39,59.41,197097.0,54.3805,54.3897,54.3622,54.3805,197097.0
2020-10-07 10:30:00,59.41,59.45,59.39,59.44,125271.0,54.3805,54.4172,54.3622,54.408,125271.0
2020-10-07 10:35:00,59.43,59.44,59.39,59.4,88256.0,54.3988,54.408,54.3622,54.3714,88256.0
2020-10-07 10:40:00,59.4,59.42,59.37,59.39,112240.0,54.3714,54.3897,54.3439,54.3622,112240.0
2020-10-07 10:45:00,59.39,59.4,59.37,59.4,108998.0,54.3622,54.3714,54.3439,54.3714,108998.0
2020-10-07 10:50:00,59.4,59.4,59.38,59.38,79828.0,54.3714,54.3714,54.3531,54.3531,79828.0
2020-10-07 10:55:00,59.38,59.39,59.36,59.38,150636.0,54.3531,54.3622,54.3348,54.3531,150636.0
2020-10-07 11:00:00,59.38,59.41,59.36,59.41,64594.0,54.3531,54.3805,54.3348,54.3805,64594.0
2020-10-07 11:05:00,59.41,59.44,59.4,59.43,74275.0,54.3805,54.408,54.3714,54.3988,74275.0
2020-10-07 11:10:00,59.43,59.44,59.4,59.41,105235.0,54.3988,54.408,54.3714,54.3805,105235.0
2020-10-07 11:15:00,59.42,59.43,59.41,59.43,64084.0,54.3897,54.3988,54.3805,54.3988,64084.0
2020-10-07 11:20:00,59.42,59.44,59.41,59.44,108366.0,54.3897,54.408,54.3805,54.408,108366.0
2020-10-07 11:25:00,59.44,59.45,59.41,59.43,78414.0,54.408,54.4172,54.3805,54.3988,78414.0
2020-10-07 11:30:00,59.43,59.45,59.42,59.44,82566.0,54.3988,54.4172,54.3897,54.408,82566.0
2020-10-07 11:35:00,59.44,59.45,59.42,59.44,48830.0,54.408,54.4172,54.3897,54.408,48830.0
2020-10-07 11:40:00,59.44,59.45,59.43,59.44,44083.0,54.408,54.4172,54.3988,54.408,44083.0
2020-10-07 11:45:00,59.44,59.44,59.43,59.44,34093.0,54.408,54.408,54.3988,54.408,34093.0
2020-10-07 11:50:00,59.43,59.44,59.41,59.43,60630.0,54.3988,54.408,54.3805,54.3988,60630.0
2020-10-07 11:55:00,59.43,59.43,59.41,59.42,72128.0,54.3988,54.3988,54.3805,54.3897,72128.0
2020-10-07 12:00:00,59.42,59.42,59.39,59.4,36476.0,54.3897,54.3897,54.3622,54.3714,36476.0
2020-10-07 12:05:00,59.4,59.41,59.39,59.39,31449.0,54.3714,54.3805,54.3622,54.3622,31449.0
2020-10-07 12:10:00,59.39,59.4,59.39,59.39,20790.0,54.3622,54.3714,54.3622,54.3622,20790.0
2020-10-07 12:15:00,59.39,59.41,59.39,59.41,67103.0,54.3622,54.3805,54.3622,54.3805,67103.0
2020-10-07 12:20:00,59.41,59.42,59.4,59.42,56282.0,54.3805,54.3897,54.3714,54.3897,56282.0
2020-10-07 12:25:00,59.42,59.42,59.33,59.37,266883.0,54.3897,54.3897,54.3073,54.3439,266883.0
2020-10-07 12:30:00,59.37,59.42,59.36,59.41,30924.0,54.3439,54.3897,54.3348,54.3805,30924.0
2020-10-07 12:35:00,59.41,59.42,59.39,59.41,35197.0,54.3805,54.3897,54.3622,54.3805,35197.0
2020-10-07 12:40:00,59.41,59.41,59.39,59.39,25923.0,54.3805,54.3805,54.3622,54.3622,25923.0
2020-10-07 12:45:00,59.39,59.4,59.38,59.4,17188.0,54.3622,54.3714,54.3531,54.3714,17188.0
2020-10-07 12:50:00,59.4,59.4,59.37,59.39,73932.0,54.3714,54.3714,54.3439,54.3622,73932.0
2020-10-07 12:55:00,59.39,59.39,59.37,59.39,46500.0,54.3622,54.3622,54.3439,54.3622,46500.0
2020-10-07 13:00:00,59.39,59.4,59.38,59.39,20232.0,54.3622,54.3714,54.3531,54.3622,20232.0
2020-10-07 13:05:00,59.39,59.4,59.38,59.39,25230.0,54.3622,54.3714,54.3531,54.3622,25230.0
2020-10-07 13:10:00,59.39,59.39,59.36,59.36,157852.0,54.3622,54.3622,54.3348,54.3348,157852.0
2020-10-07 13:15:00,59.36,59.37,59.35,59.37,37587.0,54.3348,54.3439,54.3256,54.3439,37587.0
2020-10-07 13:20:00,59.37,59.38,59.35,59.38,28898.0,54.3439,54.3531,54.3256,54.3531,28898.0
2020-10-07 13:25:00,59.38,59.38,59.36,59.37,15409.0,54.3531,54.3531,54.3348,54.3439,15409.0
2020-10-07 13:30:00,59.37,59.38,59.35,59.37,76854.0,54.3439,54.3531,54.3256,54.3439,76854.0
2020-10-07 13:35:00,59.37,59.37,59.36,59.37,57963.0,54.3439,54.3439,54.3348,54.3439,57963.0
2020-10-07 13:40:00,59.36,59.4,59.35,59.38,68673.0,54.3348,54.3714,54.3256,54.3531,68673.0
2020-10-07 13:45:00,59.38,59.39,59.37,59.39,31457.0,54.3531,54.3622,54.3439,54.3622,31457.0
2020-10-07 13:50:00,59.39,59.42,59.39,59.42,148408.0,54.3622,54.3897,54.3622,54.3897,148408.0
2020-10-07 13:55:00,59.42,59.42,59.37,59.38,176828.0,54.3897,54.3897,54.3439,54.3531,176828.0
2020-10-07 14:00:00,59.37,59.39,59.35,59.37,158204.0,54.3439,54.3622,54.3256,54.3439,158204.0
2020-10-07 14:05:00,59.36,59.36,59.33,59.34,447287.0,54.3348,54.3348,54.3073,54.3165,447287.0
2020-10-07 14:10:00,59.35,59.35,59.33,59.33,44991.0,54.3256,54.3256,54.3073,54.3073,44991.0
2020-10-07 14:15:00,59.33,59.38,59.33,59.38,69158.0,54.3073,54.3531,54.3073,54.3531,69158.0
2020-10-07 14:20:00,59.39,59.41,59.37,59.39,100592.0,54.3622,54.3805,54.3439,54.3622,100592.0
2020-10-07 14:25:00,59.39,59.4,59.36,59.37,45691.0,54.3622,54.3714,54.3348,54.3439,45691.0
2020-10-07 14:30:00,59.37,59.4,59.37,59.38,52292.0,54.3439,54.3714,54.3439,54.3531,52292.0
2020-10-07 14:35:00,59.39,59.39,59.36,59.37,48669.0,54.3622,54.3622,54.3348,54.3439,48669.0
2020-10-07 14:40:00,59.37,59.38,59.35,59.36,24292.0,54.3439,54.3531,54.3256,54.3348,24292.0
2020-10-07 14:45:00,59.36,59.39,59.36,59.38,36689.0,54.3348,54.3622,54.3348,54.3531,36689.0
2020-10-07 14:50:00,59.38,59.39,59.37,59.39,18900.0,54.3531,54.3622,54.3439,54.3622,18900.0
2020-10-07 14:55:00,59.38,59.4,59.38,59.4,52080.0,54.3531,54.3714,54.3531,54.3714,52080.0
2020-10-07 15:00:00,59.4,59.41,59.38,59.41,57398.0,54.3714,54.3805,54.3531,54.3805,57398.0
2020-10-07 15:05:00,59.41,59.42,59.39,59.42,45502.0,54.3805,54.3897,54.3622,54.3897,45502.0
2020-10-07 15:10:00,59.42,59.43,59.41,59.43,120940.0,54.3897,54.3988,54.3805,54.3988,120940.0
2020-10-07 15:15:00,59.42,59.43,59.41,59.41,53368.0,54.3897,54.3988,54.3805,54.3805,53368.0
2020-10-07 15:20:00,59.42,59.42,59.41,59.41,25222.0,54.3897,54.3897,54.3805,54.3805,25222.0
2020-10-07 15:25:00,59.41,59.42,59.4,59.41,32824.0,54.3805,54.3897,54.3714,54.3805,32824.0
2020-10-07 15:30:00,59.41,59.42,59.4,59.41,41653.0,54.3805,54.3897,54.3714,54.3805,41653.0
2020-10-07 15:35:00,59.42,59.42,59.4,59.41,278092.0,54.3897,54.3897,54.3714,54.3805,278092.0
2020-10-07 15:40:00,59.41,59.42,59.4,59.41,56907.0,54.3805,54.3897,54.3714,54.3805,56907.0
2020-10-07 15:45:00,59.41,59.41,59.4,59.41,33435.0,54.3805,54.3805,54.3714,54.3805,33435.0
2020-10-07 15:50:00,59.41,59.43,59.4,59.43,120797.0,54.3805,54.3988,54.3714,54.3988,120797.0
2020-10-07 15:55:00,59.42,59.44,59.4,59.44,252263.0,54.3897,54.408,54.3714,54.408,252263.0
2020-10-08 09:30:00,59.62,59.63,59.55,59.58,84047.0,54.5728,54.5819,54.5087,54.5361,84047.0
2020-10-08 09:35:00,59.57,59.59,59.57,59.59,69910.0,54.527,54.5453,54.527,54.5453,69910.0
2020-10-08 09:40:00,59.59,59.61,59.58,59.6,44762.0,54.5453,54.5636,54.5361,54.5545,44762.0
2020-10-08 09:45:00,59.6,59.6,59.58,59.6,496467.0,54.5545,54.5545,54.5361,54.5545,496467.0
2020-10-08 09:50:00,59.6,59.62,59.57,59.62,32287.0,54.5545,54.5728,54.527,54.5728,32287.0
2020-10-08 09:55:00,59.62,59.65,59.62,59.64,46094.0,54.5728,54.6002,54.5728,54.5911,46094.0
2020-10-08 10:00:00,59.64,59.66,59.58,59.61,175984.0,54.5911,54.6094,54.5361,54.5636,175984.0
2020-10-08 10:05:00,59.6,59.61,59.57,59.59,113205.0,54.5545,54.5636,54.527,54.5453,113205.0
2020-10-08 10:10:00,59.59,59.61,59.57,59.6,168087.0,54.5453,54.5636,54.527,54.5545,168087.0
2020-10-08 10:15:00,59.6,59.62,59.59,59.6,119212.0,54.5545,54.5728,54.5453,54.5545,119212.0
2020-10-08 10:20:00,59.6,59.61,59.59,59.6,65298.0,54.5545,54.5636,54.5453,54.5545,65298.0
2020-10-08 10:25:00,59.6,59.61,59.57,59.57,192490.0,54.5545,54.5636,54.527,54.527,192490.0
2020-10-08 10:30:00,59.58,59.64,59.57,59.64,74520.0,54.5361,54.5911,54.527,54.5911,74520.0
2020-10-08 10:35:00,59.64,59.65,59.62,59.62,92587.0,54.5911,54.6002,54.5728,54.5728,92587.0
2020-10-08 10:40:00,59.62,59.63,59.58,59.58,119380.0,54.5728,54.5819,54.5361,54.5361,119380.0
2020-10-08 10:45:00,59.59,59.6,59.58,59.6,36953.0,54.5453,54.5545,54.5361,54.5545,36953.0
2020-10-08 10:50:00,59.6,59.62,59.56,59.58,79422.0,54.5545,54.5728,54.5178,54.5361,79422.0
2020-10-08 10:55:00,59.57,59.58,59.57,59.58,123761.0,54.527,54.5361,54.527,54.5361,123761.0
2020-10-08 11:00:00,59.58,59.58,59.55,59.55,71799.0,54.5361,54.5361,54.5087,54.5087,71799.0
2020-10-08 11:05:00,59.55,59.59,59.55,59.58,63460.0,54.5087,54.5453,54.5087,54.5361,63460.0
2020-10-08 11:10:00,59.58,59.58,59.56,59.57,20671.0,54.5361,54.5361,54.5178,54.527,20671.0
2020-10-08 11:15:00,59.57,59.59,59.54,59.54,37229.0,54.527,54.5453,54.4995,54.4995,37229.0
2020-10-08 11:20:00,59.55,59.55,59.5,59.52,51347.0,54.5087,54.5087,54.4629,54.4812,51347.0
2020-10-08 11:25:00,59.51,59.53,59.49,59.52,62328.0,54.4721,54.4904,54.4538,54.4812,62328.0
2020-10-08 11:30:00,59.51,59.52,59.44,59.47,43559.0,54.4721,54.4812,54.408,54.4355,43559.0
2020-10-08 11:35:00,59.48,59.52,59.47,59.52,18533.0,54.4446,54.4812,54.4355,54.4812,18533.0
2020-10-08 11:40:00,59.51,59.54,59.51,59.52,38412.0,54.4721,54.4995,54.4721,54.4812,38412.0
2020-10-08 11:45:00,59.52,59.52,59.5,59.5,21970.0,54.4812,54.4812,54.4629,54.4629,21970.0
2020-10-08 11:50:00,59.5,59.51,59.47,59.47,29092.0,54.4629,54.4721,54.4355,54.4355,29092.0
2020-10-08 11:55:00,59.47,59.5,59.47,59.49,33809.0,54.4355,54.4629,54.4355,54.4538,33809.0
2020-10-08 12:00:00,59.5,59.52,59.49,59.51,35353.0,54.4629,54.4812,54.4538,54.4721,35353.0
2020-10-08 12:05:00,59.51,59.54,59.51,59.53,16116.0,54.4721,54.4995,54.4721,54.4904,16116.0
2020-10-08 12:10:00,59.53,59.53,59.52,59.53,13608.0,54.4904,54.4904,54.4812,54.4904,13608.0
2020-10-08 12:15:00,59.53,59.54,59.52,59.53,59926.0,54.4904,54.4995,54.4812,54.4904,59926.0
2020-10-08 12:20:00,59.53,59.55,59.52,59.55,17070.0,54.4904,54.5087,54.4812,54.5087,17070.0
2020-10-08 12:25:00,59.56,59.57,59.55,59.55,14315.0,54.5178,54.527,54.5087,54.5087,14315.0
2020-10-08 12:30:00,59.56,59.57,59.55,59.57,19059.0,54.5178,54.527,54.5087,54.527,19059.0
2020-10-08 12:35:00,59.57,59.57,59.56,59.57,2750.0,54.527,54.527,54.5178,54.527,2750.0
2020-10-08 12:40:00,59.56,59.56,59.54,59.55,65728.0,54.5178,54.5178,54.4995,54.5087,65728.0
2020-10-08 12:45:00,59.55,59.55,59.53,59.55,10626.0,54.5087,54.5087,54.4904,54.5087,10626.0
2020-10-08 12:50:00,59.55,59.55,59.54,59.55,3433.0,54.5087,54.5087,54.4995,54.5087,3433.0
2020-10-08 12:55:00,59.54,59.55,59.52,59.53,37098.0,54.4995,54.5087,54.4812,54.4904,37098.0
2020-10-08 13:00:00,59.53,59.53,59.5,59.51,83091.0,54.4904,54.4904,54.4629,54.4721,83091.0
2020-10-08 13:05:00,59.5,59.5,59.48,59.48,36354.0,54.4629,54.4629,54.4446,54.4446,36354.0
2020-10-08 13:10:00,59.48,59.49,59.48,59.49,9722.0,54.4446,54.4538,54.4446,54.4538,9722.0
2020-10-08 13:15:00,59.49,59.49,59.47,59.47,39289.0,54.4538,54.4538,54.4355,54.4355,39289.0
2020-10-08 13:20:00,59.48,59.49,59.47,59.48,167764.0,54.4446,54.4538,54.4355,54.4446,167764.0
2020-10-08 13:25:00,59.48,59.49,59.48,59.49,10673.0,54.4446,54.4538,54.4446,54.4538,10673.0
2020-10-08 13:30:00,59.49,59.51,59.48,59.5,22048.0,54.4538,54.4721,54.4446,54.4629,22048.0
2020-10-08 13:35:00,59.5,59.5,59.49,59.5,3809.0,54.4629,54.4629,54.4538,54.4629,3809.0
2020-10-08 13:40:00,59.5,59.51,59.49,59.5,24325.0,54.4629,54.4721,54.4538,54.4629,24325.0
2020-10-08 13:45:00,59.5,59.51,59.49,59.51,13518.0,54.4629,54.4721,54.4538,54.4721,13518.0
2020-10-08 13:50:00,59.51,59.53,59.5,59.52,28100.0,54.4721,54.4904,54.4629,54.4812,28100.0
2020-10-08 13:55:00,59.52,59.52,59.5,59.51,23924.0,54.4812,54.4812,54.4629,54.4721,23924.0
2020-10-08 14:00:00,59.51,59.51,59.48,59.48,25522.0,54.4721,54.4721,54.4446,54.4446,25522.0
2020-10-08 14:05:00,59.48,59.52,59.48,59.52,13160.0,54.4446,54.4812,54.4446,54.4812,13160.0
2020-10-08 14:10:00,59.52,59.52,59.51,59.52,17498.0,54.4812,54.4812,54.4721,54.4812,17498.0
2020-10-08 14:15:00,59.52,59.54,59.51,59.52,45514.0,54.4812,54.4995,54.4721,54.4812,45514.0
2020-10-08 14:20:00,59.52,59.53,59.51,59.52,21131.0,54.4812,54.4904,54.4721,54.4812,21131.0
2020-10-08 14:25:00,59.51,59.53,59.51,59.52,21194.0,54.4721,54.4904,54.4721,54.4812,21194.0
2020-10-08 14:30:00,59.52,59.53,59.51,59.51,50466.0,54.4812,54.4904,54.4721,54.4721,50466.0
2020-10-08 14:35:00,59.51,59.51,59.49,59.5,29892.0,54.4721,54.4721,54.4538,54.4629,29892.0
2020-10-08 14:40:00,59.5,59.5,59.48,59.5,15147.0,54.4629,54.4629,54.4446,54.4629,15147.0
2020-10-08 14:45:00,59.49,59.5,59.48,59.48,34315.0,54.4538,54.4629,54.4446,54.4446,34315.0
2020-10-08 14:50:00,59.49,59.49,59.48,59.49,16557.0,54.4538,54.4538,54.4446,54.4538,16557.0
2020-10-08 14:55:00,59.48,59.49,59.48,59.48,13000.0,54.4446,54.4538,54.4446,54.4446,13000.0
2020-10-08 15:00:00,59.48,59.49,59.45,59.47,54602.0,54.4446,54.4538,54.4172,54.4355,54602.0
2020-10-08 15:05:00,59.46,59.47,59.39,59.4,1819108.0,54.4263,54.4355,54.3622,54.3714,1819108.0
2020-10-08 15:10:00,59.4,59.46,59.39,59.45,316090.0,54.3714,54.4263,54.3622,54.4172,316090.0
2020-10-08 15:15:00,59.44,59.45,59.41,59.42,101744.0,54.408,54.4172,54.3805,54.3897,101744.0
2020-10-08 15:20:00,59.42,59.43,59.41,59.43,12550.0,54.3897,54.3988,54.3805,54.3988,12550.0
2020-10-08 15:25:00,59.43,59.44,59.37,59.39,1849402.0,54.3988,54.408,54.3439,54.3622,1849402.0
2020-10-08 15:30:00,59.39,59.4,59.38,59.38,237994.0,54.3622,54.3714,54.3531,54.3531,237994.0
2020-10-08 15:35:00,59.39,59.39,59.38,59.39,79682.0,54.3622,54.3622,54.3531,54.3622,79682.0
2020-10-08 15:40:00,59.39,59.39,59.37,59.38,52409.0,54.3622,54.3622,54.3439,54.3531,52409.0
2020-10-08 15:45:00,59.39,59.39,59.38,59.39,30608.0,54.3622,54.3622,54.3531,54.3622,30608.0
2020-10-08 15:50:00,59.39,59.41,59.37,59.41,151399.0,54.3622,54.3805,54.3439,54.3805,151399.0
2020-10-08 15:55:00,59.4,59.47,59.4,59.46,262674.0,54.3714,54.4355,54.3714,54.4263,262674.0
2020-10-09 09:30:00,59.4,59.44,59.39,59.44,37739.0,54.3714,54.408,54.3622,54.408,37739.0
2020-10-09 09:35:00,59.44,59.44,59.42,59.43,110516.0,54.408,54.408,54.3897,54.3988,110516.0
2020-10-09 09:40:00,59.43,59.44,59.42,59.42,8706.0,54.3988,54.408,54.3897,54.3897,8706.0
2020-10-09 09:45:00,59.42,59.43,59.41,59.42,32788.0,54.3897,54.3988,54.3805,54.3897,32788.0
2020-10-09 09:50:00,59.43,59.43,59.4,59.41,48370.0,54.3988,54.3988,54.3714,54.3805,48370.0
2020-10-09 09:55:00,59.42,59.46,59.42,59.45,32998.0,54.3897,54.4263,54.3897,54.4172,32998.0
2020-10-09 10:00:00,59.45,59.47,59.45,59.45,33727.0,54.4172,54.4355,54.4172,54.4172,33727.0
2020-10-09 10:05:00,59.45,59.45,59.43,59.43,29629.0,54.4172,54.4172,54.3988,54.3988,29629.0
2020-10-09 10:10:00,59.43,59.45,59.41,59.43,50825.0,54.3988,54.4172,54.3805,54.3988,50825.0
2020-10-09 10:15:00,59.42,59.44,59.41,59.44,25047.0,54.3897,54.408,54.3805,54.408,25047.0
2020-10-09 10:20:00,59.43,59.44,59.41,59.44,37213.0,54.3988,54.408,54.3805,54.408,37213.0
2020-10-09 10:25:00,59.45,59.45,59.41,59.41,91264.0,54.4172,54.4172,54.3805,54.3805,91264.0
2020-10-09 10:30:00,59.42,59.45,59.41,59.44,71880.0,54.3897,54.4172,54.3805,54.408,71880.0
2020-10-09 10:35:00,59.43,59.47,59.43,59.46,95884.0,54.3988,54.4355,54.3988,54.4263,95884.0
2020-10-09 10:40:00,59.47,59.47,59.44,59.44,132029.0,54.4355,54.4355,54.408,54.408,132029.0
2020-10-09 10:45:00,59.45,59.47,59.44,59.47,55587.0,54.4172,54.4355,54.408,54.4355,55587.0
2020-10-09 10:50:00,59.46,59.46,59.42,59.42,68055.0,54.4263,54.4263,54.3897,54.3897,68055.0
2020-10-09 10:55:00,59.43,59.48,59.42,59.47,58485.0,54.3988,54.4446,54.3897,54.4355,58485.0
2020-10-09 11:00:00,59.47,59.48,59.46,59.48,21005.0,54.4355,54.4446,54.4263,54.4446,21005.0
2020-10-09 11:05:00,59.48,59.5,59.48,59.48,24163.0,54.4446,54.4629,54.4446,54.4446,24163.0
2020-10-09 11:10:00,59.5,59.51,59.49,59.5,13270.0,54.4629,54.4721,54.4538,54.4629,13270.0
2020-10-09 11:15:00,59.49,59.49,59.46,59.47,24367.0,54.4538,54.4538,54.4263,54.4355,24367.0
2020-10-09 11:20:00,59.47,59.48,59.44,59.44,82410.0,54.4355,54.4446,54.408,54.408,82410.0
2020-10-09 11:25:00,59.45,59.46,59.43,59.46,14413.0,54.4172,54.4263,54.3988,54.4263,14413.0
2020-10-09 11:30:00,59.46,59.51,59.46,59.5,40469.0,54.4263,54.4721,54.4263,54.4629,40469.0
2020-10-09 11:35:00,59.5,59.5,59.45,59.47,1037960.0,54.4629,54.4629,54.4172,54.4355,1037960.0
2020-10-09 11:40:00,59.47,59.47,59.42,59.43,113497.0,54.4355,54.4355,54.3897,54.3988,113497.0
2020-10-09 11:45:00,59.43,59.49,59.43,59.48,131351.0,54.3988,54.4538,54.3988,54.4446,131351.0
2020-10-09 11:50:00,59.48,59.49,59.42,59.46,276484.0,54.4446,54.4538,54.3897,54.4263,276484.0
2020-10-09 11:55:00,59.46,59.48,59.46,59.47,84289.0,54.4263,54.4446,54.4263,54.4355,84289.0
2020-10-09 12:00:00,59.47,59.48,59.46,59.48,29694.0,54.4355,54.4446,54.4263,54.4446,29694.0
2020-10-09 12:05:00,59.48,59.51,59.47,59.49,26710.0,54.4446,54.4721,54.4355,54.4538,26710.0
2020-10-09 12:10:00,59.49,59.49,59.46,59.47,573745.0,54.4538,54.4538,54.4263,54.4355,573745.0
2020-10-09 12:15:00,59.47,59.47,59.46,59.46,13081.0,54.4355,54.4355,54.4263,54.4263,13081.0
2020-10-09 12:20:00,59.46,59.48,59.45,59.48,26472.0,54.4263,54.4446,54.4172,54.4446,26472.0
2020-10-09 12:25:00,59.48,59.49,59.44,59.46,76094.0,54.4446,54.4538,54.408,54.4263,76094.0
2020-10-09 12:30:00,59.46,59.47,59.44,59.45,57876.0,54.4263,54.4355,54.408,54.4172,57876.0
2020-10-09 12:35:00,59.45,59.47,59.45,59.46,44403.0,54.4172,54.4355,54.4172,54.4263,44403.0
2020-10-09 12:40:00,59.46,59.47,59.42,59.43,758595.0,54.4263,54.4355,54.3897,54.3988,758595.0
2020-10-09 12:45:00,59.43,59.43,59.4,59.42,214367.0,54.3988,54.3988,54.3714,54.3897,214367.0
2020-10-09 12:50:00,59.42,59.42,59.39,59.4,53373.0,54.3897,54.3897,54.3622,54.3714,53373.0
2020-10-09 12:55:00,59.4,59.41,59.38,59.39,166781.0,54.3714,54.3805,54.3531,54.3622,166781.0
2020-10-09 13:00:00,59.39,59.41,59.39,59.41,21200.0,54.3622,54.3805,54.3622,54.3805,21200.0
2020-10-09 13:05:00,59.41,59.42,59.4,59.42,10671.0,54.3805,54.3897,54.3714,54.3897,10671.0
2020-10-09 13:10:00,59.41,59.42,59.41,59.42,4305.0,54.3805,54.3897,54.3805,54.3897,4305.0
2020-10-09 13:15:00,59.42,59.42,59.4,59.4,4688.0,54.3897,54.3897,54.3714,54.3714,4688.0
2020-10-09 13:20:00,59.41,59.42,59.4,59.41,34982.0,54.3805,54.3897,54.3714,54.3805,34982.0
2020-10-09 13:25:00,59.41,59.42,59.41,59.42,6414.0,54.3805,54.3897,54.3805,54.3897,6414.0
2020-10-09 13:30:00,59.42,59.44,59.42,59.44,11780.0,54.3897,54.408,54.3897,54.408,11780.0
2020-10-09 13:35:00,59.44,59.44,59.43,59.44,20037.0,54.408,54.408,54.3988,54.408,20037.0
2020-10-09 13:40:00,59.44,59.45,59.44,59.44,4767.0,54.408,54.4172,54.408,54.408,4767.0
2020-10-09 13:45:00,59.45,59.46,59.45,59.46,4200.0,54.4172,54.4263,54.4172,54.4263,4200.0
2020-10-09 13:50:00,59.46,59.47,59.45,59.47,3651.0,54.4263,54.4355,54.4172,54.4355,3651.0
2020-10-09 13:55:00,59.47,59.47,59.46,59.47,2438.0,54.4355,54.4355,54.4263,54.4355,2438.0
2020-10-09 14:00:00,59.47,59.47,59.46,59.47,6371.0,54.4355,54.4355,54.4263,54.4355,6371.0
2020-10-09 14:05:00,59.46,59.48,59.46,59.47,5806.0,54.4263,54.4446,54.4263,54.4355,5806.0
2020-10-09 14:10:00,59.47,59.49,59.47,59.48,20040.0,54.4355,54.4538,54.4355,54.4446,20040.0
2020-10-09 14:15:00,59.48,59.48,59.47,59.47,12129.0,54.4446,54.4446,54.4355,54.4355,12129.0
2020-10-09 14:20:00,59.47,59.48,59.47,59.47,5264.0,54.4355,54.4446,54.4355,54.4355,5264.0
2020-10-09 14:25:00,59.47,59.48,59.46,59.46,18736.0,54.4355,54.4446,54.4263,54.4263,18736.0
2020-10-09 14:30:00,59.47,59.47,59.46,59.47,13292.0,54.4355,54.4355,54.4263,54.4355,13292.0
2020-10-09 14:35:00,59.47,59.47,59.43,59.45,56628.0,54.4355,54.4355,54.3988,54.4172,56628.0
2020-10-09 14:40:00,59.45,59.48,59.43,59.48,30900.0,54.4172,54.4446,54.3988,54.4446,30900.0
2020-10-09 14:45:00,59.48,59.48,59.47,59.48,13380.0,54.4446,54.4446,54.4355,54.4446,13380.0
2020-10-09 14:50:00,59.47,59.48,59.46,59.47,20295.0,54.4355,54.4446,54.4263,54.4355,20295.0
2020-10-09 14:55:00,59.46,59.46,59.45,59.46,7758.0,54.4263,54.4263,54.4172,54.4263,7758.0
2020-10-09 15:00:00,59.46,59.48,59.46,59.47,15934.0,54.4263,54.4446,54.4263,54.4355,15934.0
2020-10-09 15:05:00,59.47,59.47,59.46,59.47,3344.0,54.4355,54.4355,54.4263,54.4355,3344.0
2020-10-09 15:10:00,59.47,59.48,59.46,59.48,6679.0,54.4355,54.4446,54.4263,54.4446,6679.0
2020-10-09 15:15:00,59.48,59.48,59.47,59.48,7199.0,54.4446,54.4446,54.4355,54.4446,7199.0
2020-10-09 15:20:00,59.48,59.51,59.48,59.5,23219.0,54.4446,54.4721,54.4446,54.4629,23219.0
2020-10-09 15:25:00,59.5,59.5,59.49,59.5,4300.0,54.4629,54.4629,54.4538,54.4629,4300.0
2020-10-09 15:30:00,59.5,59.5,59.48,59.48,41128.0,54.4629,54.4629,54.4446,54.4446,41128.0
2020-10-09 15:35:00,59.48,59.49,59.47,59.48,24270.0,54.4446,54.4538,54.4355,54.4446,24270.0
2020-10-09 15:40:00,59.48,59.49,59.46,59.48,27787.0,54.4446,54.4538,54.4263,54.4446,27787.0
2020-10-09 15:45:00,59.47,59.49,59.46,59.47,47175.0,54.4355,54.4538,54.4263,54.4355,47175.0
2020-10-09 15:50:00,59.48,59.5,59.47,59.49,55046.0,54.4446,54.4629,54.4355,54.4538,55046.0
2020-10-09 15:55:00,59.49,59.49,59.42,59.45,301703.0,54.4538,54.4538,54.3897,54.4172,301703.0
2020-10-12 09:30:00,59.44,59.52,59.44,59.44,32219.0,54.408,54.4812,54.408,54.408,32219.0
2020-10-12 09:35:00,59.45,59.45,59.42,59.43,35289.0,54.4172,54.4172,54.3897,54.3988,35289.0
2020-10-12 09:40:00,59.43,59.43,59.39,59.41,34622.0,54.3988,54.3988,54.3622,54.3805,34622.0
2020-10-12 09:45:00,59.41,59.42,59.4,59.42,16166.0,54.3805,54.3897,54.3714,54.3897,16166.0
2020-10-12 09:50:00,59.42,59.44,59.41,59.42,11843.0,54.3897,54.408,54.3805,54.3897,11843.0
2020-10-12 09:55:00,59.43,59.44,59.42,59.43,30560.0,54.3988,54.408,54.3897,54.3988,30560.0
2020-10-12 10:00:00,59.42,59.42,59.4,59.42,27425.0,54.3897,54.3897,54.3714,54.3897,27425.0
2020-10-12 10:05:00,59.41,59.42,59.4,59.4,60396.0,54.3805,54.3897,54.3714,54.3714,60396.0
2020-10-12 10:10:00,59.4,59.42,59.4,59.41,53371.0,54.3714,54.3897,54.3714,54.3805,53371.0
2020-10-12 10:15:00,59.41,59.42,59.4,59.41,34816.0,54.3805,54.3897,54.3714,54.3805,34816.0
2020-10-12 10:20:00,59.41,59.43,59.4,59.43,12787.0,54.3805,54.3988,54.3714,54.3988,12787.0
2020-10-12 10:25:00,59.43,59.45,59.42,59.44,52273.0,54.3988,54.4172,54.3897,54.408,52273.0
2020-10-12 10:30:00,59.44,59.44,59.41,59.42,76322.0,54.408,54.408,54.3805,54.3897,76322.0
2020-10-12 10:35:00,59.42,59.45,59.41,59.43,152779.0,54.3897,54.4172,54.3805,54.3988,152779.0
2020-10-12 10:40:00,59.43,59.45,59.42,59.44,17365.0,54.3988,54.4172,54.3897,54.408,17365.0
2020-10-12 10:45:00,59.44,59.48,59.44,59.47,32062.0,54.408,54.4446,54.408,54.4355,32062.0
2020-10-12 10:50:00,59.47,59.54,59.47,59.53,126558.0,54.4355,54.4995,54.4355,54.4904,126558.0
2020-10-12 10:55:00,59.54,59.55,59.52,59.53,47752.0,54.4995,54.5087,54.4812,54.4904,47752.0
2020-10-12 11:00:00,59.54,59.6,59.53,59.6,75624.0,54.4995,54.5545,54.4904,54.5545,75624.0
2020-10-12 11:05:00,59.6,59.63,59.6,59.63,23149.0,54.5545,54.5819,54.5545,54.5819,23149.0
2020-10-12 11:10:00,59.62,59.63,59.6,59.61,39271.0,54.5728,54.5819,54.5545,54.5636,39271.0
2020-10-12 11:15:00,59.61,59.63,59.6,59.61,82933.0,54.5636,54.5819,54.5545,54.5636,82933.0
2020-10-12 11:20:00,59.61,59.63,59.6,59.63,15324.0,54.5636,54.5819,54.5545,54.5819,15324.0
2020-10-12 11:25:00,59.62,59.63,59.6,59.6,30517.0,54.5728,54.5819,54.5545,54.5545,30517.0
2020-10-12 11:30:00,59.6,59.61,59.58,59.59,21552.0,54.5545,54.5636,54.5361,54.5453,21552.0
2020-10-12 11:35:00,59.59,59.6,59.57,59.59,16676.0,54.5453,54.5545,54.527,54.5453,16676.0
2020-10-12 11:40:00,59.6,59.6,59.59,59.6,3008.0,54.5545,54.5545,54.5453,54.5545,3008.0
2020-10-12 11:45:00,59.59,59.6,59.56,59.56,22870.0,54.5453,54.5545,54.5178,54.5178,22870.0
2020-10-12 11:50:00,59.56,59.56,59.54,59.55,6630.0,54.5178,54.5178,54.4995,54.5087,6630.0
2020-10-12 11:55:00,59.55,59.55,59.54,59.55,11000.0,54.5087,54.5087,54.4995,54.5087,11000.0
2020-10-12 12:00:00,59.55,59.57,59.54,59.57,37460.0,54.5087,54.527,54.4995,54.527,37460.0
2020-10-12 12:05:00,59.56,59.59,59.56,59.58,19852.0,54.5178,54.5453,54.5178,54.5361,19852.0
2020-10-12 12:10:00,59.59,59.59,59.56,59.59,21331.0,54.5453,54.5453,54.5178,54.5453,21331.0
2020-10-12 12:15:00,59.59,59.61,59.58,59.6,27051.0,54.5453,54.5636,54.5361,54.5545,27051.0
2020-10-12 12:20:00,59.6,59.62,59.59,59.62,70099.0,54.5545,54.5728,54.5453,54.5728,70099.0
2020-10-12 12:25:00,59.61,59.69,59.61,59.68,70450.0,54.5636,54.6368,54.5636,54.6277,70450.0
2020-10-12 12:30:00,59.68,59.7,59.68,59.69,37363.0,54.6277,54.646,54.6277,54.6368,37363.0
2020-10-12 12:35:00,59.69,59.7,59.68,59.69,75890.0,54.6368,54.646,54.6277,54.6368,75890.0
2020-10-12 12:40:00,59.7,59.74,59.7,59.73,16329.0,54.646,54.6826,54.646,54.6734,16329.0
2020-10-12 12:45:00,59.73,59.75,59.73,59.75,17616.0,54.6734,54.6918,54.6734,54.6918,17616.0
2020-10-12 12:50:00,59.74,59.75,59.72,59.73,18782.0,54.6826,54.6918,54.6643,54.6734,18782.0
2020-10-12 12:55:00,59.72,59.72,59.71,59.72,2385.0,54.6643,54.6643,54.6551,54.6643,2385.0
2020-10-12 13:00:00,59.72,59.72,59.7,59.7,6960.0,54.6643,54.6643,54.646,54.646,6960.0
2020-10-12 13:05:00,59.7,59.71,59.67,59.68,37000.0,54.646,54.6551,54.6185,54.6277,37000.0
2020-10-12 13:10:00,59.68,59.69,59.68,59.69,9622.0,54.6277,54.6368,54.6277,54.6368,9622.0
2020-10-12 13:15:00,59.69,59.73,59.69,59.72,10705.0,54.6368,54.6734,54.6368,54.6643,10705.0
2020-10-12 13:20:00,59.73,59.73,59.7,59.71,236046.0,54.6734,54.6734,54.646,54.6551,236046.0
2020-10-12 13:25:00,59.71,59.71,59.7,59.7,46528.0,54.6551,54.6551,54.646,54.646,46528.0
2020-10-12 13:30:00,59.7,59.71,59.69,59.69,21920.0,54.646,54.6551,54.6368,54.6368,21920.0
2020-10-12 13:35:00,59.7,59.7,59.65,59.68,141133.0,54.646,54.646,54.6002,54.6277,141133.0
2020-10-12 13:40:00,59.67,59.67,59.65,59.66,12300.0,54.6185,54.6185,54.6002,54.6094,12300.0
2020-10-12 13:45:00,59.67,59.67,59.64,59.64,5835.0,54.6185,54.6185,54.5911,54.5911,5835.0
2020-10-12 13:50:00,59.64,59.65,59.63,59.65,16867.0,54.5911,54.6002,54.5819,54.6002,16867.0
2020-10-12 13:55:00,59.64,59.65,59.63,59.64,116749.0,54.5911,54.6002,54.5819,54.5911,116749.0
2020-10-12 14:00:00,59.64,59.66,59.63,59.65,12415.0,54.5911,54.6094,54.5819,54.6002,12415.0
2020-10-12 14:05:00,59.65,59.66,59.64,59.65,7790.0,54.6002,54.6094,54.5911,54.6002,7790.0
2020-10-12 14:10:00,59.65,59.65,59.63,59.63,11413.0,54.6002,54.6002,54.5819,54.5819,11413.0
2020-10-12 14:15:00,59.64,59.64,59.63,59.64,4600.0,54.5911,54.5911,54.5819,54.5911,4600.0
2020-10-12 14:20:00,59.63,59.66,59.62,59.66,9996.0,54.5819,54.6094,54.5728,54.6094,9996.0
2020-10-12 14:25:00,59.65,59.66,59.64,59.65,8196.0,54.6002,54.6094,54.5911,54.6002,8196.0
2020-10-12 14:30:00,59.66,59.67,59.64,59.65,13059.0,54.6094,54.6185,54.5911,54.6002,13059.0
2020-10-12 14:35:00,59.66,59.66,59.63,59.66,41366.0,54.6094,54.6094,54.5819,54.6094,41366.0
2020-10-12 14:40:00,59.66,59.67,59.63,59.65,12716.0,54.6094,54.6185,54.5819,54.6002,12716.0
2020-10-12 14:45:00,59.65,59.65,59.64,59.65,11491.0,54.6002,54.6002,54.5911,54.6002,11491.0
2020-10-12 14:50:00,59.65,59.66,59.64,59.65,24058.0,54.6002,54.6094,54.5911,54.6002,24058.0
2020-10-12 14:55:00,59.65,59.65,59.62,59.63,16714.0,54.6002,54.6002,54.5728,54.5819,16714.0
2020-10-12 15:00:00,59.64,59.66,59.64,59.64,24627.0,54.5911,54.6094,54.5911,54.5911,24627.0
2020-10-12 15:05:00,59.65,59.65,59.63,59.63,30828.0,54.6002,54.6002,54.5819,54.5819,30828.0
2020-10-12 15:10:00,59.63,59.64,59.61,59.62,39657.0,54.5819,54.5911,54.5636,54.5728,39657.0
2020-10-12 15:15:00,59.62,59.63,59.61,59.63,36556.0,54.5728,54.5819,54.5636,54.5819,36556.0
2020-10-12 15:20:00,59.63,59.64,59.62,59.63,17428.0,54.5819,54.5911,54.5728,54.5819,17428.0
2020-10-12 15:25:00,59.64,59.65,59.63,59.65,16004.0,54.5911,54.6002,54.5819,54.6002,16004.0
2020-10-12 15:30:00,59.65,59.65,59.62,59.63,33723.0,54.6002,54.6002,54.5728,54.5819,33723.0
2020-10-12 15:35:00,59.63,59.64,59.62,59.64,7230.0,54.5819,54.5911,54.5728,54.5911,7230.0
2020-10-12 15:40:00,59.64,59.64,59.63,59.64,10504.0,54.5911,54.5911,54.5819,54.5911,10504.0
2020-10-12 15:45:00,59.63,59.63,59.58,59.58,51387.0,54.5819,54.5819,54.5361,54.5361,51387.0
2020-10-12 15:50:00,59.59,59.59,59.57,59.58,200361.0,54.5453,54.5453,54.527,54.5361,200361.0
2020-10-12 15:55:00,59.59,59.62,59.58,59.59,234402.0,54.5453,54.5728,54.5361,54.5453,234402.0
2020-10-13 09:30:00,59.43,59.45,59.4,59.42,45220.0,54.3988,54.4172,54.3714,54.3897,45220.0
2020-10-13 09:35:00,59.42,59.44,59.34,59.35,56060.0,54.3897,54.408,54.3165,54.3256,56060.0
2020-10-13 09:40:00,59.34,59.4,59.33,59.39,37242.0,54.3165,54.3714,54.3073,54.3622,37242.0
2020-10-13 09:45:00,59.38,59.4,59.36,59.4,26109.0,54.3531,54.3714,54.3348,54.3714,26109.0
2020-10-13 09:50:00,59.4,59.4,59.34,59.35,12387.0,54.3714,54.3714,54.3165,54.3256,12387.0
2020-10-13 09:55:00,59.36,59.4,59.35,59.39,38676.0,54.3348,54.3714,54.3256,54.3622,38676.0
2020-10-13 10:00:00,59.39,59.39,59.35,59.36,220722.0,54.3622,54.3622,54.3256,54.3348,220722.0
2020-10-13 10:05:00,59.35,59.36,59.31,59.33,54433.0,54.3256,54.3348,54.289,54.3073,54433.0
2020-10-13 10:10:00,59.34,59.35,59.3,59.33,21445.0,54.3165,54.3256,54.2799,54.3073,21445.0
2020-10-13 10:15:00,59.33,59.35,59.31,59.35,21468.0,54.3073,54.3256,54.289,54.3256,21468.0
2020-10-13 10:20:00,59.36,59.4,59.35,59.4,22531.0,54.3348,54.3714,54.3256,54.3714,22531.0
2020-10-13 10:25:00,59.4,59.42,59.39,59.41,31312.0,54.3714,54.3897,54.3622,54.3805,31312.0
2020-10-13 10:30:00,59.41,59.41,59.36,59.39,27404.0,54.3805,54.3805,54.3348,54.3622,27404.0
2020-10-13 10:35:00,59.38,59.39,59.37,59.38,19317.0,54.3531,54.3622,54.3439,54.3531,19317.0
2020-10-13 10:40:00,59.39,59.39,59.35,59.36,17444.0,54.3622,54.3622,54.3256,54.3348,17444.0
2020-10-13 10:45:00,59.36,59.36,59.33,59.35,41396.0,54.3348,54.3348,54.3073,54.3256,41396.0
2020-10-13 10:50:00,59.34,59.38,59.33,59.37,34392.0,54.3165,54.3531,54.3073,54.3439,34392.0
2020-10-13 10:55:00,59.37,59.4,59.35,59.4,32025.0,54.3439,54.3714,54.3256,54.3714,32025.0
2020-10-13 11:00:00,59.4,59.4,59.38,59.39,94019.0,54.3714,54.3714,54.3531,54.3622,94019.0
2020-10-13 11:05:00,59.38,59.4,59.37,59.38,75521.0,54.3531,54.3714,54.3439,54.3531,75521.0
2020-10-13 11:10:00,59.38,59.4,59.37,59.4,60023.0,54.3531,54.3714,54.3439,54.3714,60023.0
2020-10-13 11:15:00,59.4,59.41,59.38,59.41,39595.0,54.3714,54.3805,54.3531,54.3805,39595.0
2020-10-13 11:20:00,59.41,59.43,59.41,59.43,23745.0,54.3805,54.3988,54.3805,54.3988,23745.0
2020-10-13 11:25:00,59.43,59.43,59.39,59.4,80269.0,54.3988,54.3988,54.3622,54.3714,80269.0
2020-10-13 11:30:00,59.4,59.42,59.39,59.42,48478.0,54.3714,54.3897,54.3622,54.3897,48478.0
2020-10-13 11:35:00,59.42,59.43,59.41,59.42,21233.0,54.3897,54.3988,54.3805,54.3897,21233.0
2020-10-13 11:40:00,59.41,59.42,59.39,59.4,66005.0,54.3805,54.3897,54.3622,54.3714,66005.0
2020-10-13 11:45:00,59.4,59.4,59.38,59.4,30228.0,54.3714,54.3714,54.3531,54.3714,30228.0
2020-10-13 11:50:00,59.4,59.4,59.39,59.4,12421.0,54.3714,54.3714,54.3622,54.3714,12421.0
2020-10-13 11:55:00,59.4,59.41,59.39,59.4,20520.0,54.3714,54.3805,54.3622,54.3714,20520.0
2020-10-13 12:00:00,59.39,59.41,59.39,59.4,15322.0,54.3622,54.3805,54.3622,54.3714,15322.0
2020-10-13 12:05:00,59.39,59.41,59.39,59.41,20057.0,54.3622,54.3805,54.3622,54.3805,20057.0
2020-10-13 12:10:00,59.41,59.41,59.37,59.4,37638.0,54.3805,54.3805,54.3439,54.3714,37638.0
2020-10-13 12:15:00,59.4,59.4,59.38,59.4,35304.0,54.3714,54.3714,54.3531,54.3714,35304.0
2020-10-13 12:20:00,59.39,59.43,59.38,59.43,16635.0,54.3622,54.3988,54.3531,54.3988,16635.0
2020-10-13 12:25:00,59.43,59.43,59.42,59.43,6956.0,54.3988,54.3988,54.3897,54.3988,6956.0
2020-10-13 12:30:00,59.43,59.43,59.42,59.43,21629.0,54.3988,54.3988,54.3897,54.3988,21629.0
2020-10-13 12:35:00,59.42,59.43,59.38,59.4,17532.0,54.3897,54.3988,54.3531,54.3714,17532.0
2020-10-13 12:40:00,59.4,59.42,59.39,59.42,25674.0,54.3714,54.3897,54.3622,54.3897,25674.0
2020-10-13 12:45:00,59.41,59.43,59.41,59.42,20057.0,54.3805,54.3988,54.3805,54.3897,20057.0
2020-10-13 12:50:00,59.42,59.44,59.41,59.44,11069.0,54.3897,54.408,54.3805,54.408,11069.0
2020-10-13 12:55:00,59.43,59.44,59.42,59.43,44048.0,54.3988,54.408,54.3897,54.3988,44048.0
2020-10-13 13:00:00,59.44,59.44,59.42,59.43,17603.0,54.408,54.408,54.3897,54.3988,17603.0
2020-10-13 13:05:00,59.43,59.43,59.37,59.38,59644.0,54.3988,54.3988,54.3439,54.3531,59644.0
2020-10-13 13:10:00,59.38,59.42,59.38,59.42,12300.0,54.3531,54.3897,54.3531,54.3897,12300.0
2020-10-13 13:15:00,59.42,59.46,59.42,59.46,12685.0,54.3897,54.4263,54.3897,54.4263,12685.0
2020-10-13 13:20:00,59.46,59.47,59.42,59.44,31375.0,54.4263,54.4355,54.3897,54.408,31375.0
2020-10-13 13:25:00,59.43,59.45,59.43,59.44,19151.0,54.3988,54.4172,54.3988,54.408,19151.0
2020-10-13 13:30:00,59.44,59.45,59.43,59.45,54753.0,54.408,54.4172,54.3988,54.4172,54753.0
2020-10-13 13:35:00,59.44,59.45,59.43,59.45,44625.0,54.408,54.4172,54.3988,54.4172,44625.0
2020-10-13 13:40:00,59.45,59.46,59.43,59.44,80031.0,54.4172,54.4263,54.3988,54.408,80031.0
2020-10-13 13:45:00,59.43,59.44,59.43,59.44,3001.0,54.3988,54.408,54.3988,54.408,3001.0
2020-10-13 13:50:00,59.44,59.44,59.43,59.44,1300.0,54.408,54.408,54.3988,54.408,1300.0
2020-10-13 13:55:00,59.44,59.44,59.38,59.39,24079.0,54.408,54.408,54.3531,54.3622,24079.0
2020-10-13 14:00:00,59.39,59.39,59.37,59.38,50855.0,54.3622,54.3622,54.3439,54.3531,50855.0
2020-10-13 14:05:00,59.38,59.39,59.37,59.38,69302.0,54.3531,54.3622,54.3439,54.3531,69302.0
2020-10-13 14:10:00,59.38,59.4,59.37,59.4,23076.0,54.3531,54.3714,54.3439,54.3714,23076.0
2020-10-13 14:15:00,59.39,59.44,59.39,59.44,15650.0,54.3622,54.408,54.3622,54.408,15650.0
2020-10-13 14:20:00,59.43,59.44,59.42,59.44,18100.0,54.3988,54.408,54.3897,54.408,18100.0
2020-10-13 14:25:00,59.44,59.44,59.4,59.41,38256.0,54.408,54.408,54.3714,54.3805,38256.0
2020-10-13 14:30:00,59.4,59.42,59.36,59.42,67676.0,54.3714,54.3897,54.3348,54.3897,67676.0
2020-10-13 14:35:00,59.42,59.42,59.4,59.4,29364.0,54.3897,54.3897,54.3714,54.3714,29364.0
2020-10-13 14:40:00,59.41,59.41,59.38,59.4,17028.0,54.3805,54.3805,54.3531,54.3714,17028.0
2020-10-13 14:45:00,59.4,59.42,59.39,59.41,22354.0,54.3714,54.3897,54.3622,54.3805,22354.0
2020-10-13 14:50:00,59.4,59.42,59.4,59.4,11850.0,54.3714,54.3897,54.3714,54.3714,11850.0
2020-10-13 14:55:00,59.41,59.45,59.4,59.43,17104.0,54.3805,54.4172,54.3714,54.3988,17104.0
2020-10-13 15:00:00,59.42,59.45,59.42,59.45,7850.0,54.3897,54.4172,54.3897,54.4172,7850.0
2020-10-13 15:05:00,59.45,59.45,59.43,59.44,24945.0,54.4172,54.4172,54.3988,54.408,24945.0
2020-10-13 15:10:00,59.44,59.47,59.44,59.46,17700.0,54.408,54.4355,54.408,54.4263,17700.0
2020-10-13 15:15:00,59.46,59.46,59.45,59.46,9653.0,54.4263,54.4263,54.4172,54.4263,9653.0
2020-10-13 15:20:00,59.46,59.51,59.45,59.51,30734.0,54.4263,54.4721,54.4172,54.4721,30734.0
2020-10-13 15:25:00,59.5,59.52,59.49,59.5,51782.0,54.4629,54.4812,54.4538,54.4629,51782.0
2020-10-13 15:30:00,59.51,59.52,59.5,59.52,28490.0,54.4721,54.4812,54.4629,54.4812,28490.0
2020-10-13 15:35:00,59.52,59.52,59.5,59.51,30945.0,54.4812,54.4812,54.4629,54.4721,30945.0
2020-10-13 15:40:00,59.51,59.51,59.49,59.5,22130.0,54.4721,54.4721,54.4538,54.4629,22130.0
2020-10-13 15:45:00,59.5,59.5,59.48,59.48,30949.0,54.4629,54.4629,54.4446,54.4446,30949.0
2020-10-13 15:50:00,59.49,59.49,59.45,59.46,105951.0,54.4538,54.4538,54.4172,54.4263,105951.0
2020-10-13 15:55:00,59.45,59.46,59.4,59.41,192660.0,54.4172,54.4263,54.3714,54.3805,192660.0
2020-10-14 09:30:00,59.56,59.6,59.56,59.59,20885.0,54.5178,54.5545,54.5178,54.5453,20885.0
2020-10-14 09:35:00,59.6,59.62,59.59,59.62,19077.0,54.5545,54.5728,54.5453,54.5728,19077.0
2020-10-14 09:40:00,59.63,59.66,59.62,59.66,90725.0,54.5819,54.6094,54.5728,54.6094,90725.0
2020-10-14 09:45:00,59.66,59.7,59.65,59.69,48197.0,54.6094,54.646,54.6002,54.6368,48197.0
2020-10-14 09:50:00,59.69,59.7,59.68,59.68,15979.0,54.6368,54.646,54.6277,54.6277,15979.0
2020-10-14 09:55:00,59.69,59.69,59.67,59.68,40233.0,54.6368,54.6368,54.6185,54.6277,40233.0
2020-10-14 10:00:00,59.69,59.69,59.65,59.69,76580.0,54.6368,54.6368,54.6002,54.6368,76580.0
2020-10-14 10:05:00,59.69,59.7,59.67,59.69,52964.0,54.6368,54.646,54.6185,54.6368,52964.0
2020-10-14 10:10:00,59.69,59.7,59.67,59.69,16773.0,54.6368,54.646,54.6185,54.6368,16773.0
2020-10-14 10:15:00,59.68,59.69,59.67,59.69,26177.0,54.6277,54.6368,54.6185,54.6368,26177.0
2020-10-14 10:20:00,59.69,59.7,59.67,59.68,22430.0,54.6368,54.646,54.6185,54.6277,22430.0
2020-10-14 10:25:00,59.69,59.7,59.63,59.63,18509.0,54.6368,54.646,54.5819,54.5819,18509.0
2020-10-14 10:30:00,59.64,59.64,59.61,59.63,80241.0,54.5911,54.5911,54.5636,54.5819,80241.0
2020-10-14 10:35:00,59.62,59.69,59.61,59.69,43135.0,54.5728,54.6368,54.5636,54.6368,43135.0
2020-10-14 10:40:00,59.69,59.7,59.67,59.69,28446.0,54.6368,54.646,54.6185,54.6368,28446.0
2020-10-14 10:45:00,59.69,59.72,59.69,59.69,19899.0,54.6368,54.6643,54.6368,54.6368,19899.0
2020-10-14 10:50:00,59.69,59.72,59.68,59.71,16367.0,54.6368,54.6643,54.6277,54.6551,16367.0
2020-10-14 10:55:00,59.71,59.71,59.68,59.69,26796.0,54.6551,54.6551,54.6277,54.6368,26796.0
2020-10-14 11:00:00,59.69,59.7,59.68,59.68,11520.0,54.6368,54.646,54.6277,54.6277,11520.0
2020-10-14 11:05:00,59.69,59.73,59.69,59.73,21349.0,54.6368,54.6734,54.6368,54.6734,21349.0
2020-10-14 11:10:00,59.73,59.74,59.69,59.7,7665.0,54.6734,54.6826,54.6368,54.646,7665.0
2020-10-14 11:15:00,59.7,59.71,59.69,59.7,34773.0,54.646,54.6551,54.6368,54.646,34773.0
2020-10-14 11:20:00,59.69,59.71,59.67,59.7,36639.0,54.6368,54.6551,54.6185,54.646,36639.0
2020-10-14 11:25:00,59.69,59.7,59.67,59.69,66019.0,54.6368,54.646,54.6185,54.6368,66019.0
2020-10-14 11:30:00,59.68,59.69,59.66,59.66,45559.0,54.6277,54.6368,54.6094,54.6094,45559.0
2020-10-14 11:35:00,59.67,59.68,59.66,59.67,41864.0,54.6185,54.6277,54.6094,54.6185,41864.0
2020-10-14 11:40:00,59.67,59.69,59.66,59.68,49505.0,54.6185,54.6368,54.6094,54.6277,49505.0
2020-10-14 11:45:00,59.67,59.68,59.63,59.64,66061.0,54.6185,54.6277,54.5819,54.5911,66061.0
2020-10-14 11:50:00,59.64,59.65,59.61,59.61,49911.0,54.5911,54.6002,54.5636,54.5636,49911.0
2020-10-14 11:55:00,59.61,59.64,59.61,59.62,67990.0,54.5636,54.5911,54.5636,54.5728,67990.0
2020-10-14 12:00:00,59.62,59.63,59.6,59.63,66958.0,54.5728,54.5819,54.5545,54.5819,66958.0
2020-10-14 12:05:00,59.62,59.65,59.62,59.64,36515.0,54.5728,54.6002,54.5728,54.5911,36515.0
2020-10-14 12:10:00,59.63,59.63,59.6,59.61,25594.0,54.5819,54.5819,54.5545,54.5636,25594.0
2020-10-14 12:15:00,59.61,59.62,59.56,59.57,29633.0,54.5636,54.5728,54.5178,54.527,29633.0
2020-10-14 12:20:00,59.57,59.57,59.54,59.55,27822.0,54.527,54.527,54.4995,54.5087,27822.0
2020-10-14 12:25:00,59.54,59.56,59.53,59.56,35977.0,54.4995,54.5178,54.4904,54.5178,35977.0
2020-10-14 12:30:00,59.56,59.59,59.56,59.58,145622.0,54.5178,54.5453,54.5178,54.5361,145622.0
2020-10-14 12:35:00,59.58,59.59,59.55,59.58,139194.0,54.5361,54.5453,54.5087,54.5361,139194.0
2020-10-14 12:40:00,59.58,59.6,59.58,59.6,22368.0,54.5361,54.5545,54.5361,54.5545,22368.0
2020-10-14 12:45:00,59.59,59.59,59.58,59.58,23779.0,54.5453,54.5453,54.5361,54.5361,23779.0
2020-10-14 12:50:00,59.58,59.58,59.56,59.57,31510.0,54.5361,54.5361,54.5178,54.527,31510.0
2020-10-14 12:55:00,59.57,59.59,59.56,59.57,34507.0,54.527,54.5453,54.5178,54.527,34507.0
2020-10-14 13:00:00,59.58,59.61,59.57,59.61,61873.0,54.5361,54.5636,54.527,54.5636,61873.0
2020-10-14 13:05:00,59.61,59.62,59.6,59.61,13957.0,54.5636,54.5728,54.5545,54.5636,13957.0
2020-10-14 13:10:00,59.61,59.62,59.61,59.61,52250.0,54.5636,54.5728,54.5636,54.5636,52250.0
2020-10-14 13:15:00,59.62,59.62,59.61,59.61,77835.0,54.5728,54.5728,54.5636,54.5636,77835.0
2020-10-14 13:20:00,59.61,59.61,59.59,59.59,28252.0,54.5636,54.5636,54.5453,54.5453,28252.0
2020-10-14 13:25:00,59.6,59.6,59.59,59.59,42347.0,54.5545,54.5545,54.5453,54.5453,42347.0
2020-10-14 13:30:00,59.59,59.6,59.56,59.56,15328.0,54.5453,54.5545,54.5178,54.5178,15328.0
2020-10-14 13:35:00,59.56,59.59,59.56,59.59,42388.0,54.5178,54.5453,54.5178,54.5453,42388.0
2020-10-14 13:40:00,59.59,59.6,59.58,59.59,16812.0,54.5453,54.5545,54.5361,54.5453,16812.0
2020-10-14 13:45:00,59.59,59.61,59.59,59.61,20966.0,54.5453,54.5636,54.5453,54.5636,20966.0
2020-10-14 13:50:00,59.61,59.61,59.6,59.61,32567.0,54.5636,54.5636,54.5545,54.5636,32567.0
2020-10-14 13:55:00,59.61,59.61,59.6,59.6,9114.0,54.5636,54.5636,54.5545,54.5545,9114.0
2020-10-14 14:00:00,59.6,59.61,59.59,59.6,53792.0,54.5545,54.5636,54.5453,54.5545,53792.0
2020-10-14 14:05:00,59.6,59.62,59.6,59.62,35386.0,54.5545,54.5728,54.5545,54.5728,35386.0
2020-10-14 14:10:00,59.62,59.64,59.61,59.64,103316.0,54.5728,54.5911,54.5636,54.5911,103316.0
2020-10-14 14:15:00,59.64,59.64,59.62,59.62,16475.0,54.5911,54.5911,54.5728,54.5728,16475.0
2020-10-14 14:20:00,59.62,59.63,59.6,59.61,12546.0,54.5728,54.5819,54.5545,54.5636,12546.0
2020-10-14 14:25:00,59.61,59.61,59.58,59.58,23048.0,54.5636,54.5636,54.5361,54.5361,23048.0
2020-10-14 14:30:00,59.58,59.59,59.55,59.55,38087.0,54.5361,54.5453,54.5087,54.5087,38087.0
2020-10-14 14:35:00,59.55,59.56,59.53,59.54,20035.0,54.5087,54.5178,54.4904,54.4995,20035.0
2020-10-14 14:40:00,59.54,59.57,59.53,59.55,38670.0,54.4995,54.527,54.4904,54.5087,38670.0
2020-10-14 14:45:00,59.55,59.58,59.54,59.58,28175.0,54.5087,54.5361,54.4995,54.5361,28175.0
2020-10-14 14:50:00,59.58,59.58,59.57,59.58,22873.0,54.5361,54.5361,54.527,54.5361,22873.0
2020-10-14 14:55:00,59.58,59.61,59.57,59.6,38615.0,54.5361,54.5636,54.527,54.5545,38615.0
2020-10-14 15:00:00,59.6,59.61,59.58,59.6,39885.0,54.5545,54.5636,54.5361,54.5545,39885.0
2020-10-14 15:05:00,59.6,59.64,59.59,59.62,73889.0,54.5545,54.5911,54.5453,54.5728,73889.0
2020-10-14 15:10:00,59.62,59.64,59.62,59.63,38540.0,54.5728,54.5911,54.5728,54.5819,38540.0
2020-10-14 15:15:00,59.63,59.63,59.61,59.63,24600.0,54.5819,54.5819,54.5636,54.5819,24600.0
2020-10-14 15:20:00,59.63,59.64,59.62,59.63,64867.0,54.5819,54.5911,54.5728,54.5819,64867.0
2020-10-14 15:25:00,59.62,59.62,59.6,59.62,54754.0,54.5728,54.5728,54.5545,54.5728,54754.0
2020-10-14 15:30:00,59.61,59.64,59.6,59.63,81134.0,54.5636,54.5911,54.5545,54.5819,81134.0
2020-10-14 15:35:00,59.62,59.63,59.59,59.59,38550.0,54.5728,54.5819,54.5453,54.5453,38550.0
2020-10-14 15:40:00,59.6,59.6,59.58,59.59,50651.0,54.5545,54.5545,54.5361,54.5453,50651.0
2020-10-14 15:45:00,59.59,59.59,59.54,59.56,156974.0,54.5453,54.5453,54.4995,54.5178,156974.0
2020-10-14 15:50:00,59.56,59.58,59.55,59.55,146168.0,54.5178,54.5361,54.5087,54.5087,146168.0
2020-10-14 15:55:00,59.55,59.57,59.51,59.51,326866.0,54.5087,54.527,54.4721,54.4721,326866.0
2020-10-15 09:30:00,58.78,58.83,58.78,58.83,58429.0,53.8039,53.8496,53.8039,53.8496,58429.0
2020-10-15 09:35:00,58.83,58.84,58.8,58.81,43328.0,53.8496,53.8588,53.8222,53.8313,43328.0
2020-10-15 09:40:00,58.8,58.84,58.78,58.83,29634.0,53.8222,53.8588,53.8039,53.8496,29634.0
2020-10-15 09:45:00,58.84,58.85,58.83,58.84,51841.0,53.8588,53.8679,53.8496,53.8588,51841.0
2020-10-15 09:50:00,58.84,58.9,58.83,58.88,36900.0,53.8588,53.9137,53.8496,53.8954,36900.0
2020-10-15 09:55:00,58.89,58.9,58.85,58.88,29519.0,53.9046,53.9137,53.8679,53.8954,29519.0
2020-10-15 10:00:00,58.87,58.87,58.83,58.85,15203.0,53.8863,53.8863,53.8496,53.8679,15203.0
2020-10-15 10:05:00,58.84,58.86,58.81,58.81,81481.0,53.8588,53.8771,53.8313,53.8313,81481.0
2020-10-15 10:10:00,58.82,58.84,58.8,58.8,76464.0,53.8405,53.8588,53.8222,53.8222,76464.0
2020-10-15 10:15:00,58.8,58.85,58.8,58.83,140717.0,53.8222,53.8679,53.8222,53.8496,140717.0
2020-10-15 10:20:00,58.83,58.84,58.8,58.84,111943.0,53.8496,53.8588,53.8222,53.8588,111943.0
2020-10-15 10:25:00,58.84,58.87,58.79,58.79,90064.0,53.8588,53.8863,53.813,53.813,90064.0
2020-10-15 10:30:00,58.79,58.8,58.74,58.76,56018.0,53.813,53.8222,53.7673,53.7856,56018.0
2020-10-15 10:35:00,58.76,58.76,58.71,58.71,50162.0,53.7856,53.7856,53.7398,53.7398,50162.0
2020-10-15 10:40:00,58.72,58.74,58.69,58.71,48248.0,53.749,53.7673,53.7215,53.7398,48248.0
2020-10-15 10:45:00,58.72,58.75,58.7,58.74,78873.0,53.749,53.7764,53.7306,53.7673,78873.0
2020-10-15 10:50:00,58.74,58.77,58.73,58.76,69626.0,53.7673,53.7947,53.7581,53.7856,69626.0
2020-10-15 10:55:00,58.76,58.79,58.74,58.79,23939.0,53.7856,53.813,53.7673,53.813,23939.0
2020-10-15 11:00:00,58.79,58.79,58.75,58.77,56121.0,53.813,53.813,53.7764,53.7947,56121.0
2020-10-15 11:05:00,58.77,58.82,58.76,58.82,25065.0,53.7947,53.8405,53.7856,53.8405,25065.0
2020-10-15 11:10:00,58.8,58.84,58.8,58.84,7422.0,53.8222,53.8588,53.8222,53.8588,7422.0
2020-10-15 11:15:00,58.84,58.86,58.83,58.85,67633.0,53.8588,53.8771,53.8496,53.8679,67633.0
2020-10-15 11:20:00,58.85,58.85,58.84,58.85,21909.0,53.8679,53.8679,53.8588,53.8679,21909.0
2020-10-15 11:25:00,58.85,58.85,58.81,58.82,55780.0,53.8679,53.8679,53.8313,53.8405,55780.0
2020-10-15 11:30:00,58.82,58.83,58.8,58.82,27201.0,53.8405,53.8496,53.8222,53.8405,27201.0
2020-10-15 11:35:00,58.83,58.84,58.79,58.8,20498.0,53.8496,53.8588,53.813,53.8222,20498.0
2020-10-15 11:40:00,58.81,58.84,58.81,58.83,10723.0,53.8313,53.8588,53.8313,53.8496,10723.0
2020-10-15 11:45:00,58.82,58.85,58.82,58.84,45473.0,53.8405,53.8679,53.8405,53.8588,45473.0
2020-10-15 11:50:00,58.84,58.88,58.81,58.87,133039.0,53.8588,53.8954,53.8313,53.8863,133039.0
2020-10-15 11:55:00,58.87,58.9,58.86,58.87,16410.0,53.8863,53.9137,53.8771,53.8863,16410.0
2020-10-15 12:00:00,58.86,58.89,58.86,58.89,16384.0,53.8771,53.9046,53.8771,53.9046,16384.0
2020-10-15 12:05:00,58.89,58.9,58.86,58.86,25284.0,53.9046,53.9137,53.8771,53.8771,25284.0
2020-10-15 12:10:00,58.86,58.88,58.86,58.88,6117.0,53.8771,53.8954,53.8771,53.8954,6117.0
2020-10-15 12:15:00,58.88,58.89,58.87,58.88,11180.0,53.8954,53.9046,53.8863,53.8954,11180.0
2020-10-15 12:20:00,58.89,58.89,58.87,58.88,13865.0,53.9046,53.9046,53.8863,53.8954,13865.0
2020-10-15 12:25:00,58.88,58.9,58.87,58.88,8726.0,53.8954,53.9137,53.8863,53.8954,8726.0
2020-10-15 12:30:00,58.88,58.89,58.84,58.85,15235.0,53.8954,53.9046,53.8588,53.8679,15235.0
2020-10-15 12:35:00,58.84,58.88,58.83,58.87,18776.0,53.8588,53.8954,53.8496,53.8863,18776.0
2020-10-15 12:40:00,58.87,58.9,58.87,58.88,9853.0,53.8863,53.9137,53.8863,53.8954,9853.0
2020-10-15 12:45:00,58.88,58.89,58.86,58.87,13205.0,53.8954,53.9046,53.8771,53.8863,13205.0
2020-10-15 12:50:00,58.88,58.92,58.87,58.89,33316.0,53.8954,53.932,53.8863,53.9046,33316.0
2020-10-15 12:55:00,58.89,58.92,58.89,58.91,10255.0,53.9046,53.932,53.9046,53.9229,10255.0
2020-10-15 13:00:00,58.91,58.91,58.89,58.91,13614.0,53.9229,53.9229,53.9046,53.9229,13614.0
2020-10-15 13:05:00,58.91,58.92,58.9,58.91,15929.0,53.9229,53.932,53.9137,53.9229,15929.0
2020-10-15 13:10:00,58.91,58.92,58.9,58.92,5361.0,53.9229,53.932,53.9137,53.932,5361.0
2020-10-15 13:15:00,58.92,58.93,58.89,58.91,14778.0,53.932,53.9412,53.9046,53.9229,14778.0
2020-10-15 13:20:00,58.91,58.92,58.91,58.92,18662.0,53.9229,53.932,53.9229,53.932,18662.0
2020-10-15 13:25:00,58.92,58.94,58.91,58.93,16583.0,53.932,53.9503,53.9229,53.9412,16583.0
2020-10-15 13:30:00,58.93,58.94,58.92,58.94,7107.0,53.9412,53.9503,53.932,53.9503,7107.0
2020-10-15 13:35:00,58.94,58.96,58.92,58.93,50991.0,53.9503,53.9686,53.932,53.9412,50991.0
2020-10-15 13:40:00,58.93,58.94,58.92,58.94,25665.0,53.9412,53.9503,53.932,53.9503,25665.0
2020-10-15 13:45:00,58.94,58.95,58.93,58.94,19875.0,53.9503,53.9595,53.9412,53.9503,19875.0
2020-10-15 13:50:00,58.94,58.95,58.93,58.95,20800.0,53.9503,53.9595,53.9412,53.9595,20800.0
2020-10-15 13:55:00,58.95,58.96,58.94,58.95,23095.0,53.9595,53.9686,53.9503,53.9595,23095.0
2020-10-15 14:00:00,58.95,58.96,58.94,58.95,21021.0,53.9595,53.9686,53.9503,53.9595,21021.0
2020-10-15 14:05:00,58.95,58.98,58.95,58.98,16613.0,53.9595,53.9869,53.9595,53.9869,16613.0
2020-10-15 14:10:00,58.98,58.98,58.96,58.98,22551.0,53.9869,53.9869,53.9686,53.9869,22551.0
2020-10-15 14:15:00,58.98,58.98,58.97,58.98,4433.0,53.9869,53.9869,53.9778,53.9869,4433.0
2020-10-15 14:20:00,58.98,58.99,58.97,58.98,21958.0,53.9869,53.9961,53.9778,53.9869,21958.0
2020-10-15 14:25:00,58.98,58.99,58.97,58.98,13726.0,53.9869,53.9961,53.9778,53.9869,13726.0
2020-10-15 14:30:00,58.98,58.99,58.97,58.98,19950.0,53.9869,53.9961,53.9778,53.9869,19950.0
2020-10-15 14:35:00,58.98,58.99,58.94,58.95,30447.0,53.9869,53.9961,53.9503,53.9595,30447.0
2020-10-15 14:40:00,58.95,58.95,58.93,58.94,29971.0,53.9595,53.9595,53.9412,53.9503,29971.0
2020-10-15 14:45:00,58.93,58.94,58.93,58.94,15735.0,53.9412,53.9503,53.9412,53.9503,15735.0
2020-10-15 14:50:00,58.94,58.96,58.93,58.96,73252.0,53.9503,53.9686,53.9412,53.9686,73252.0
2020-10-15 14:55:00,58.96,58.98,58.95,58.98,26302.0,53.9686,53.9869,53.9595,53.9869,26302.0
2020-10-15 15:00:00,58.98,58.99,58.97,58.99,14206.0,53.9869,53.9961,53.9778,53.9961,14206.0
2020-10-15 15:05:00,58.99,59.0,58.98,59.0,27104.0,53.9961,54.0052,53.9869,54.0052,27104.0
2020-10-15 15:10:00,59.0,59.01,58.98,59.0,42985.0,54.0052,54.0144,53.9869,54.0052,42985.0
2020-10-15 15:15:00,59.0,59.01,58.99,59.01,69315.0,54.0052,54.0144,53.9961,54.0144,69315.0
2020-10-15 15:20:00,59.01,59.02,59.0,59.02,40390.0,54.0144,54.0236,54.0052,54.0236,40390.0
2020-10-15 15:25:00,59.02,59.04,59.01,59.04,25080.0,54.0236,54.0419,54.0144,54.0419,25080.0
2020-10-15 15:30:00,59.04,59.04,59.02,59.04,42930.0,54.0419,54.0419,54.0236,54.0419,42930.0
2020-10-15 15:35:00,59.04,59.04,59.02,59.04,61287.0,54.0419,54.0419,54.0236,54.0419,61287.0
2020-10-15 15:40:00,59.04,59.05,59.03,59.05,62928.0,54.0419,54.051,54.0327,54.051,62928.0
2020-10-15 15:45:00,59.05,59.05,59.01,59.02,70990.0,54.051,54.051,54.0144,54.0236,70990.0
2020-10-15 15:50:00,59.01,59.03,59.01,59.03,67088.0,54.0144,54.0327,54.0144,54.0327,67088.0
2020-10-15 15:55:00,59.03,59.03,59.0,59.03,216118.0,54.0327,54.0327,54.0052,54.0327,216118.0
2020-10-16 09:30:00,58.83,58.83,58.75,58.82,33921.0,53.8496,53.8496,53.7764,53.8405,33921.0
2020-10-16 09:35:00,58.81,58.81,58.78,58.78,18061.0,53.8313,53.8313,53.8039,53.8039,18061.0
2020-10-16 09:40:00,58.78,58.81,58.78,58.8,26671.0,53.8039,53.8313,53.8039,53.8222,26671.0
2020-10-16 09:45:00,58.81,58.82,58.79,58.8,73764.0,53.8313,53.8405,53.813,53.8222,73764.0
2020-10-16 09:50:00,58.8,58.81,58.76,58.77,42982.0,53.8222,53.8313,53.7856,53.7947,42982.0
2020-10-16 09:55:00,58.77,58.82,58.77,58.8,64822.0,53.7947,53.8405,53.7947,53.8222,64822.0
2020-10-16 10:00:00,58.8,58.85,58.8,58.84,25016.0,53.8222,53.8679,53.8222,53.8588,25016.0
2020-10-16 10:05:00,58.84,58.87,58.83,58.86,21486.0,53.8588,53.8863,53.8496,53.8771,21486.0
2020-10-16 10:10:00,58.87,58.91,58.86,58.9,36177.0,53.8863,53.9229,53.8771,53.9137,36177.0
2020-10-16 10:15:00,58.9,58.98,58.9,58.97,70110.0,53.9137,53.9869,53.9137,53.9778,70110.0
2020-10-16 10:20:00,58.97,59.0,58.96,59.0,130468.0,53.9778,54.0052,53.9686,54.0052,130468.0
2020-10-16 10:25:00,59.0,59.03,58.99,59.03,90370.0,54.0052,54.0327,53.9961,54.0327,90370.0
2020-10-16 10:30:00,59.03,59.04,59.0,59.02,34749.0,54.0327,54.0419,54.0052,54.0236,34749.0
2020-10-16 10:35:00,59.03,59.03,59.0,59.02,82016.0,54.0327,54.0327,54.0052,54.0236,82016.0
2020-10-16 10:40:00,59.02,59.02,58.98,58.99,36509.0,54.0236,54.0236,53.9869,53.9961,36509.0
2020-10-16 10:45:00,58.99,59.01,58.98,58.98,119098.0,53.9961,54.0144,53.9869,53.9869,119098.0
2020-10-16 10:50:00,58.98,59.0,58.97,58.98,52685.0,53.9869,54.0052,53.9778,53.9869,52685.0
2020-10-16 10:55:00,58.99,59.01,58.96,58.98,44596.0,53.9961,54.0144,53.9686,53.9869,44596.0
2020-10-16 11:00:00,58.98,58.98,58.96,58.96,20239.0,53.9869,53.9869,53.9686,53.9686,20239.0
2020-10-16 11:05:00,58.96,58.97,58.94,58.95,27792.0,53.9686,53.9778,53.9503,53.9595,27792.0
2020-10-16 11:10:00,58.95,58.97,58.92,58.95,51229.0,53.9595,53.9778,53.932,53.9595,51229.0
2020-10-16 11:15:00,58.95,58.96,58.93,58.94,60961.0,53.9595,53.9686,53.9412,53.9503,60961.0
2020-10-16 11:20:00,58.94,58.94,58.9,58.91,28963.0,53.9503,53.9503,53.9137,53.9229,28963.0
2020-10-16 11:25:00,58.9,58.93,58.9,58.93,59895.0,53.9137,53.9412,53.9137,53.9412,59895.0
2020-10-16 11:30:00,58.93,58.94,58.91,58.93,320530.0,53.9412,53.9503,53.9229,53.9412,320530.0
2020-10-16 11:35:00,58.93,58.95,58.92,58.94,57444.0,53.9412,53.9595,53.932,53.9503,57444.0
2020-10-16 11:40:00,58.94,58.95,58.92,58.95,9210.0,53.9503,53.9595,53.932,53.9595,9210.0
2020-10-16 11:45:00,58.95,58.97,58.94,58.97,29716.0,53.9595,53.9778,53.9503,53.9778,29716.0
2020-10-16 11:50:00,58.97,58.99,58.96,58.98,28598.0,53.9778,53.9961,53.9686,53.9869,28598.0
2020-10-16 11:55:00,58.98,58.99,58.97,58.98,21961.0,53.9869,53.9961,53.9778,53.9869,21961.0
2020-10-16 12:00:00,58.98,58.98,58.96,58.96,22005.0,53.9869,53.9869,53.9686,53.9686,22005.0
2020-10-16 12:05:00,58.97,58.97,58.92,58.94,94230.0,53.9778,53.9778,53.932,53.9503,94230.0
2020-10-16 12:10:00,58.94,58.95,58.93,58.95,19408.0,53.9503,53.9595,53.9412,53.9595,19408.0
2020-10-16 12:15:00,58.96,58.97,58.95,58.96,9385.0,53.9686,53.9778,53.9595,53.9686,9385.0
2020-10-16 12:20:00,58.96,58.96,58.93,58.94,7725.0,53.9686,53.9686,53.9412,53.9503,7725.0
2020-10-16 12:25:00,58.94,58.96,58.93,58.96,7439.0,53.9503,53.9686,53.9412,53.9686,7439.0
2020-10-16 12:30:00,58.96,58.96,58.91,58.93,17130.0,53.9686,53.9686,53.9229,53.9412,17130.0
2020-10-16 12:35:00,58.93,58.93,58.91,58.92,38946.0,53.9412,53.9412,53.9229,53.932,38946.0
2020-10-16 12:40:00,58.92,58.92,58.89,58.91,8361.0,53.932,53.932,53.9046,53.9229,8361.0
2020-10-16 12:45:00,58.9,58.91,58.9,58.91,4444.0,53.9137,53.9229,53.9137,53.9229,4444.0
2020-10-16 12:50:00,58.91,58.92,58.9,58.92,10785.0,53.9229,53.932,53.9137,53.932,10785.0
2020-10-16 12:55:00,58.92,58.94,58.91,58.94,19826.0,53.932,53.9503,53.9229,53.9503,19826.0
2020-10-16 13:00:00,58.95,58.95,58.93,58.93,7873.0,53.9595,53.9595,53.9412,53.9412,7873.0
2020-10-16 13:05:00,58.93,58.95,58.93,58.95,22126.0,53.9412,53.9595,53.9412,53.9595,22126.0
2020-10-16 13:10:00,58.95,58.95,58.94,58.95,23053.0,53.9595,53.9595,53.9503,53.9595,23053.0
2020-10-16 13:15:00,58.95,58.98,58.95,58.98,15788.0,53.9595,53.9869,53.9595,53.9869,15788.0
2020-10-16 13:20:00,58.97,58.98,58.96,58.96,6199.0,53.9778,53.9869,53.9686,53.9686,6199.0
2020-10-16 13:25:00,58.97,58.97,58.96,58.97,43670.0,53.9778,53.9778,53.9686,53.9778,43670.0
2020-10-16 13:30:00,58.97,58.97,58.96,58.97,5375.0,53.9778,53.9778,53.9686,53.9778,5375.0
2020-10-16 13:35:00,58.97,58.98,58.97,58.98,17660.0,53.9778,53.9869,53.9778,53.9869,17660.0
2020-10-16 13:40:00,58.98,58.99,58.98,58.98,12321.0,53.9869,53.9961,53.9869,53.9869,12321.0
2020-10-16 13:45:00,58.98,58.99,58.97,58.99,26232.0,53.9869,53.9961,53.9778,53.9961,26232.0
2020-10-16 13:50:00,58.99,59.0,58.98,58.99,9899.0,53.9961,54.0052,53.9869,53.9961,9899.0
2020-10-16 13:55:00,59.0,59.0,58.97,58.97,21150.0,54.0052,54.0052,53.9778,53.9778,21150.0
2020-10-16 14:00:00,58.97,58.98,58.95,58.95,79404.0,53.9778,53.9869,53.9595,53.9595,79404.0
2020-10-16 14:05:00,58.95,58.98,58.95,58.98,27429.0,53.9595,53.9869,53.9595,53.9869,27429.0
2020-10-16 14:10:00,58.98,58.99,58.97,58.98,5600.0,53.9869,53.9961,53.9778,53.9869,5600.0
2020-10-16 14:15:00,58.98,58.99,58.98,58.98,8334.0,53.9869,53.9961,53.9869,53.9869,8334.0
2020-10-16 14:20:00,58.98,58.99,58.98,58.98,2815.0,53.9869,53.9961,53.9869,53.9869,2815.0
2020-10-16 14:25:00,58.98,58.99,58.98,58.98,1816.0,53.9869,53.9961,53.9869,53.9869,1816.0
2020-10-16 14:30:00,58.98,58.99,58.98,58.99,6344.0,53.9869,53.9961,53.9869,53.9961,6344.0
2020-10-16 14:35:00,58.98,58.99,58.98,58.98,15186.0,53.9869,53.9961,53.9869,53.9869,15186.0
2020-10-16 14:40:00,58.98,58.99,58.98,58.98,1491.0,53.9869,53.9961,53.9869,53.9869,1491.0
2020-10-16 14:45:00,58.98,58.99,58.98,58.98,20936.0,53.9869,53.9961,53.9869,53.9869,20936.0
2020-10-16 14:50:00,58.99,59.0,58.98,59.0,48587.0,53.9961,54.0052,53.9869,54.0052,48587.0
2020-10-16 14:55:00,59.0,59.01,59.0,59.01,3455.0,54.0052,54.0144,54.0052,54.0144,3455.0
2020-10-16 15:00:00,59.01,59.01,58.96,58.97,49505.0,54.0144,54.0144,53.9686,53.9778,49505.0
2020-10-16 15:05:00,58.96,58.98,58.95,58.97,228150.0,53.9686,53.9869,53.9595,53.9778,228150.0
2020-10-16 15:10:00,58.96,58.97,58.94,58.94,56546.0,53.9686,53.9778,53.9503,53.9503,56546.0
2020-10-16 15:15:00,58.94,58.96,58.94,58.95,12501.0,53.9503,53.9686,53.9503,53.9595,12501.0
2020-10-16 15:20:00,58.95,58.97,58.95,58.97,24795.0,53.9595,53.9778,53.9595,53.9778,24795.0
2020-10-16 15:25:00,58.97,58.98,58.95,58.98,43452.0,53.9778,53.9869,53.9595,53.9869,43452.0
2020-10-16 15:30:00,58.98,58.98,58.94,58.96,124500.0,53.9869,53.9869,53.9503,53.9686,124500.0
2020-10-16 15:35:00,58.96,58.97,58.94,58.95,47518.0,53.9686,53.9778,53.9503,53.9595,47518.0
2020-10-16 15:40:00,58.95,58.99,58.94,58.98,78818.0,53.9595,53.9961,53.9503,53.9869,78818.0
2020-10-16 15:45:00,58.98,58.98,58.97,58.98,60625.0,53.9869,53.9869,53.9778,53.9869,60625.0
2020-10-16 15:50:00,58.97,58.98,58.95,58.95,101908.0,53.9778,53.9869,53.9595,53.9595,101908.0
2020-10-16 15:55:00,58.95,58.97,58.91,58.91,207168.0,53.9595,53.9778,53.9229,53.9229,207168.0
2020-10-19 09:30:00,59.24,59.3,59.24,59.28,95996.0,54.2249,54.2799,54.2249,54.2615,95996.0
2020-10-19 09:35:00,59.28,59.28,59.25,59.25,23500.0,54.2615,54.2615,54.2341,54.2341,23500.0
2020-10-19 09:40:00,59.26,59.26,59.24,59.24,164645.0,54.2432,54.2432,54.2249,54.2249,164645.0
2020-10-19 09:45:00,59.25,59.27,59.23,59.26,156736.0,54.2341,54.2524,54.2158,54.2432,156736.0
2020-10-19 09:50:00,59.26,59.27,59.25,59.25,127567.0,54.2432,54.2524,54.2341,54.2341,127567.0
2020-10-19 09:55:00,59.25,59.25,59.21,59.22,30132.0,54.2341,54.2341,54.1975,54.2066,30132.0
2020-10-19 10:00:00,59.21,59.23,59.19,59.22,27176.0,54.1975,54.2158,54.1792,54.2066,27176.0
2020-10-19 10:05:00,59.21,59.22,59.14,59.15,67165.0,54.1975,54.2066,54.1334,54.1425,67165.0
2020-10-19 10:10:00,59.15,59.16,59.13,59.16,41220.0,54.1425,54.1517,54.1242,54.1517,41220.0
2020-10-19 10:15:00,59.16,59.2,59.15,59.19,27534.0,54.1517,54.1883,54.1425,54.1792,27534.0
2020-10-19 10:20:00,59.18,59.19,59.16,59.16,45004.0,54.17,54.1792,54.1517,54.1517,45004.0
2020-10-19 10:25:00,59.16,59.2,59.16,59.2,42335.0,54.1517,54.1883,54.1517,54.1883,42335.0
2020-10-19 10:30:00,59.2,59.21,59.18,59.18,21013.0,54.1883,54.1975,54.17,54.17,21013.0
2020-10-19 10:35:00,59.19,59.19,59.15,59.16,49938.0,54.1792,54.1792,54.1425,54.1517,49938.0
2020-10-19 10:40:00,59.17,59.18,59.13,59.14,24517.0,54.1609,54.17,54.1242,54.1334,24517.0
2020-10-19 10:45:00,59.13,59.15,59.1,59.12,80514.0,54.1242,54.1425,54.0968,54.1151,80514.0
2020-10-19 10:50:00,59.13,59.17,59.13,59.17,27347.0,54.1242,54.1609,54.1242,54.1609,27347.0
2020-10-19 10:55:00,59.17,59.19,59.16,59.17,20278.0,54.1609,54.1792,54.1517,54.1609,20278.0
2020-10-19 11:00:00,59.16,59.19,59.16,59.19,11561.0,54.1517,54.1792,54.1517,54.1792,11561.0
2020-10-19 11:05:00,59.18,59.2,59.17,59.18,10676.0,54.17,54.1883,54.1609,54.17,10676.0
2020-10-19 11:10:00,59.18,59.18,59.16,59.18,8839.0,54.17,54.17,54.1517,54.17,8839.0
2020-10-19 11:15:00,59.18,59.21,59.17,59.19,11300.0,54.17,54.1975,54.1609,54.1792,11300.0
2020-10-19 11:20:00,59.18,59.18,59.13,59.13,35813.0,54.17,54.17,54.1242,54.1242,35813.0
2020-10-19 11:25:00,59.13,59.15,59.12,59.14,9961.0,54.1242,54.1425,54.1151,54.1334,9961.0
2020-10-19 11:30:00,59.15,59.17,59.13,59.15,34395.0,54.1425,54.1609,54.1242,54.1425,34395.0
2020-10-19 11:35:00,59.15,59.19,59.13,59.15,65570.0,54.1425,54.1792,54.1242,54.1425,65570.0
2020-10-19 11:40:00,59.14,59.14,59.12,59.12,91108.0,54.1334,54.1334,54.1151,54.1151,91108.0
2020-10-19 11:45:00,59.12,59.12,59.1,59.11,29863.0,54.1151,54.1151,54.0968,54.1059,29863.0
2020-10-19 11:50:00,59.11,59.11,59.1,59.11,11598.0,54.1059,54.1059,54.0968,54.1059,11598.0
2020-10-19 11:55:00,59.11,59.11,59.09,59.11,19269.0,54.1059,54.1059,54.0876,54.1059,19269.0
2020-10-19 12:00:00,59.1,59.14,59.08,59.14,71714.0,54.0968,54.1334,54.0785,54.1334,71714.0
2020-10-19 12:05:00,59.13,59.16,59.1,59.16,21199.0,54.1242,54.1517,54.0968,54.1517,21199.0
2020-10-19 12:10:00,59.16,59.17,59.13,59.14,20679.0,54.1517,54.1609,54.1242,54.1334,20679.0
2020-10-19 12:15:00,59.14,59.15,59.12,59.14,14927.0,54.1334,54.1425,54.1151,54.1334,14927.0
2020-10-19 12:20:00,59.14,59.15,59.12,59.14,18680.0,54.1334,54.1425,54.1151,54.1334,18680.0
2020-10-19 12:25:00,59.13,59.15,59.11,59.12,76036.0,54.1242,54.1425,54.1059,54.1151,76036.0
2020-10-19 12:30:00,59.12,59.13,59.11,59.12,27403.0,54.1151,54.1242,54.1059,54.1151,27403.0
2020-10-19 12:35:00,59.12,59.13,59.11,59.13,13384.0,54.1151,54.1242,54.1059,54.1242,13384.0
2020-10-19 12:40:00,59.13,59.15,59.12,59.15,17662.0,54.1242,54.1425,54.1151,54.1425,17662.0
2020-10-19 12:45:00,59.15,59.16,59.14,59.16,13803.0,54.1425,54.1517,54.1334,54.1517,13803.0
2020-10-19 12:50:00,59.16,59.18,59.15,59.15,10200.0,54.1517,54.17,54.1425,54.1425,10200.0
2020-10-19 12:55:00,59.15,59.17,59.14,59.16,7753.0,54.1425,54.1609,54.1334,54.1517,7753.0
2020-10-19 13:00:00,59.16,59.17,59.13,59.13,90691.0,54.1517,54.1609,54.1242,54.1242,90691.0
2020-10-19 13:05:00,59.13,59.14,59.13,59.14,8438.0,54.1242,54.1334,54.1242,54.1334,8438.0
2020-10-19 13:10:00,59.14,59.17,59.13,59.17,15138.0,54.1334,54.1609,54.1242,54.1609,15138.0
2020-10-19 13:15:00,59.17,59.17,59.15,59.16,5954.0,54.1609,54.1609,54.1425,54.1517,5954.0
2020-10-19 13:20:00,59.16,59.16,59.15,59.15,4700.0,54.1517,54.1517,54.1425,54.1425,4700.0
2020-10-19 13:25:00,59.16,59.16,59.13,59.14,22891.0,54.1517,54.1517,54.1242,54.1334,22891.0
2020-10-19 13:30:00,59.14,59.14,59.1,59.1,18137.0,54.1334,54.1334,54.0968,54.0968,18137.0
2020-10-19 13:35:00,59.11,59.11,59.1,59.11,5876.0,54.1059,54.1059,54.0968,54.1059,5876.0
2020-10-19 13:40:00,59.11,59.11,59.09,59.11,14927.0,54.1059,54.1059,54.0876,54.1059,14927.0
2020-10-19 13:45:00,59.11,59.11,59.07,59.09,29527.0,54.1059,54.1059,54.0693,54.0876,29527.0
2020-10-19 13:50:00,59.09,59.09,59.08,59.09,9811.0,54.0876,54.0876,54.0785,54.0876,9811.0
2020-10-19 13:55:00,59.09,59.09,59.08,59.09,16903.0,54.0876,54.0876,54.0785,54.0876,16903.0
2020-10-19 14:00:00,59.08,59.09,59.06,59.07,29929.0,54.0785,54.0876,54.0602,54.0693,29929.0
2020-10-19 14:05:00,59.07,59.08,59.06,59.06,12762.0,54.0693,54.0785,54.0602,54.0602,12762.0
2020-10-19 14:10:00,59.07,59.08,59.06,59.08,7765.0,54.0693,54.0785,54.0602,54.0785,7765.0
2020-10-19 14:15:00,59.08,59.09,59.07,59.09,4937.0,54.0785,54.0876,54.0693,54.0876,4937.0
2020-10-19 14:20:00,59.09,59.1,59.08,59.1,14704.0,54.0876,54.0968,54.0785,54.0968,14704.0
2020-10-19 14:25:00,59.1,59.11,59.09,59.09,10727.0,54.0968,54.1059,54.0876,54.0876,10727.0
2020-10-19 14:30:00,59.09,59.1,59.01,59.03,37912.0,54.0876,54.0968,54.0144,54.0327,37912.0
2020-10-19 14:35:00,59.03,59.03,58.99,59.0,25140.0,54.0327,54.0327,53.9961,54.0052,25140.0
2020-10-19 14:40:00,59.0,59.01,58.98,58.98,99559.0,54.0052,54.0144,53.9869,53.9869,99559.0
2020-10-19 14:45:00,58.98,58.98,58.95,58.96,46476.0,53.9869,53.9869,53.9595,53.9686,46476.0
2020-10-19 14:50:00,58.95,58.97,58.94,58.96,180376.0,53.9595,53.9778,53.9503,53.9686,180376.0
2020-10-19 14:55:00,58.97,59.0,58.95,58.97,39183.0,53.9778,54.0052,53.9595,53.9778,39183.0
2020-10-19 15:00:00,58.96,58.96,58.9,58.91,45412.0,53.9686,53.9686,53.9137,53.9229,45412.0
2020-10-19 15:05:00,58.9,58.92,58.89,58.92,72786.0,53.9137,53.932,53.9046,53.932,72786.0
2020-10-19 15:10:00,58.93,58.96,58.91,58.95,25060.0,53.9412,53.9686,53.9229,53.9595,25060.0
2020-10-19 15:15:00,58.95,58.95,58.91,58.91,43347.0,53.9595,53.9595,53.9229,53.9229,43347.0
2020-10-19 15:20:00,58.92,58.92,58.91,58.91,9413.0,53.932,53.932,53.9229,53.9229,9413.0
2020-10-19 15:25:00,58.92,58.94,58.9,58.94,58708.0,53.932,53.9503,53.9137,53.9503,58708.0
2020-10-19 15:30:00,58.93,58.94,58.92,58.93,53331.0,53.9412,53.9503,53.932,53.9412,53331.0
2020-10-19 15:35:00,58.93,58.95,58.92,58.93,78766.0,53.9412,53.9595,53.932,53.9412,78766.0
2020-10-19 15:40:00,58.92,58.94,58.92,58.94,31172.0,53.932,53.9503,53.932,53.9503,31172.0
2020-10-19 15:45:00,58.94,58.97,58.94,58.97,28871.0,53.9503,53.9778,53.9503,53.9778,28871.0
2020-10-19 15:50:00,58.96,58.98,58.91,58.91,121544.0,53.9686,53.9869,53.9229,53.9229,121544.0
2020-10-19 15:55:00,58.92,58.97,58.91,58.96,246006.0,53.932,53.9778,53.9229,53.9686,246006.0
2020-10-20 09:30:00,58.84,58.94,58.84,58.91,132050.0,53.8588,53.9503,53.8588,53.9229,132050.0
2020-10-20 09:35:00,58.91,58.93,58.85,58.89,162436.0,53.9229,53.9412,53.8679,53.9046,162436.0
2020-10-20 09:40:00,58.88,58.93,58.88,58.93,107646.0,53.8954,53.9412,53.8954,53.9412,107646.0
2020-10-20 09:45:00,58.93,58.95,58.92,58.95,42227.0,53.9412,53.9595,53.932,53.9595,42227.0
2020-10-20 09:50:00,58.95,58.99,58.94,58.98,39037.0,53.9595,53.9961,53.9503,53.9869,39037.0
2020-10-20 09:55:00,58.97,59.0,58.97,59.0,94651.0,53.9778,54.0052,53.9778,54.0052,94651.0
2020-10-20 10:00:00,58.99,59.01,58.98,58.99,44883.0,53.9961,54.0144,53.9869,53.9961,44883.0
2020-10-20 10:05:00,58.98,58.99,58.98,58.98,12048.0,53.9869,53.9961,53.9869,53.9869,12048.0
2020-10-20 10:10:00,58.98,59.0,58.98,58.98,54829.0,53.9869,54.0052,53.9869,53.9869,54829.0
2020-10-20 10:15:00,58.99,59.0,58.98,58.98,46645.0,53.9961,54.0052,53.9869,53.9869,46645.0
2020-10-20 10:20:00,58.98,58.98,58.96,58.96,13320.0,53.9869,53.9869,53.9686,53.9686,13320.0
2020-10-20 10:25:00,58.97,58.98,58.95,58.97,73334.0,53.9778,53.9869,53.9595,53.9778,73334.0
2020-10-20 10:30:00,58.97,59.0,58.97,58.99,30692.0,53.9778,54.0052,53.9778,53.9961,30692.0
2020-10-20 10:35:00,58.98,59.0,58.98,59.0,13721.0,53.9869,54.0052,53.9869,54.0052,13721.0
2020-10-20 10:40:00,59.0,59.02,58.99,59.0,51657.0,54.0052,54.0236,53.9961,54.0052,51657.0
2020-10-20 10:45:00,59.01,59.02,58.99,59.0,74832.0,54.0144,54.0236,53.9961,54.0052,74832.0
2020-10-20 10:50:00,59.01,59.01,58.99,59.0,73933.0,54.0144,54.0144,53.9961,54.0052,73933.0
2020-10-20 10:55:00,59.01,59.01,58.96,58.96,49523.0,54.0144,54.0144,53.9686,53.9686,49523.0
2020-10-20 11:00:00,58.96,58.97,58.93,58.94,99959.0,53.9686,53.9778,53.9412,53.9503,99959.0
2020-10-20 11:05:00,58.94,58.97,58.93,58.96,34004.0,53.9503,53.9778,53.9412,53.9686,34004.0
2020-10-20 11:10:00,58.96,58.98,58.94,58.95,18007.0,53.9686,53.9869,53.9503,53.9595,18007.0
2020-10-20 11:15:00,58.94,58.95,58.94,58.94,46412.0,53.9503,53.9595,53.9503,53.9503,46412.0
2020-10-20 11:20:00,58.94,58.96,58.92,58.95,76166.0,53.9503,53.9686,53.932,53.9595,76166.0
2020-10-20 11:25:00,58.94,58.96,58.94,58.94,114792.0,53.9503,53.9686,53.9503,53.9503,114792.0
2020-10-20 11:30:00,58.94,58.95,58.9,58.9,76891.0,53.9503,53.9595,53.9137,53.9137,76891.0
2020-10-20 11:35:00,58.9,58.91,58.9,58.9,22351.0,53.9137,53.9229,53.9137,53.9137,22351.0
2020-10-20 11:40:00,58.91,58.92,58.89,58.92,24893.0,53.9229,53.932,53.9046,53.932,24893.0
2020-10-20 11:45:00,58.92,58.95,58.91,58.94,7951.0,53.932,53.9595,53.9229,53.9503,7951.0
2020-10-20 11:50:00,58.94,58.96,58.93,58.96,5742.0,53.9503,53.9686,53.9412,53.9686,5742.0
2020-10-20 11:55:00,58.95,58.97,58.94,58.97,11242.0,53.9595,53.9778,53.9503,53.9778,11242.0
2020-10-20 12:00:00,58.97,58.98,58.95,58.98,17611.0,53.9778,53.9869,53.9595,53.9869,17611.0
2020-10-20 12:05:00,58.98,58.98,58.96,58.96,8003.0,53.9869,53.9869,53.9686,53.9686,8003.0
2020-10-20 12:10:00,58.96,58.97,58.95,58.97,2987.0,53.9686,53.9778,53.9595,53.9778,2987.0
2020-10-20 12:15:00,58.97,58.99,58.96,58.98,18820.0,53.9778,53.9961,53.9686,53.9869,18820.0
2020-10-20 12:20:00,58.97,58.98,58.95,58.97,7998.0,53.9778,53.9869,53.9595,53.9778,7998.0
2020-10-20 12:25:00,58.96,58.97,58.94,58.96,8634.0,53.9686,53.9778,53.9503,53.9686,8634.0
2020-10-20 12:30:00,58.96,59.05,58.95,59.04,37927.0,53.9686,54.051,53.9595,54.0419,37927.0
2020-10-20 12:35:00,59.05,59.06,59.0,59.02,57200.0,54.051,54.0602,54.0052,54.0236,57200.0
2020-10-20 12:40:00,59.02,59.05,59.02,59.04,9834.0,54.0236,54.051,54.0236,54.0419,9834.0
2020-10-20 12:45:00,59.04,59.05,59.01,59.01,20999.0,54.0419,54.051,54.0144,54.0144,20999.0
2020-10-20 12:50:00,59.01,59.01,58.99,59.0,5239.0,54.0144,54.0144,53.9961,54.0052,5239.0
2020-10-20 12:55:00,58.99,59.02,58.98,59.02,53129.0,53.9961,54.0236,53.9869,54.0236,53129.0
2020-10-20 13:00:00,59.01,59.05,59.01,59.05,69051.0,54.0144,54.051,54.0144,54.051,69051.0
2020-10-20 13:05:00,59.05,59.06,59.04,59.04,17312.0,54.051,54.0602,54.0419,54.0419,17312.0
2020-10-20 13:10:00,59.04,59.07,59.04,59.07,5978.0,54.0419,54.0693,54.0419,54.0693,5978.0
2020-10-20 13:15:00,59.07,59.08,59.05,59.06,15623.0,54.0693,54.0785,54.051,54.0602,15623.0
2020-10-20 13:20:00,59.07,59.09,59.06,59.09,5496.0,54.0693,54.0876,54.0602,54.0876,5496.0
2020-10-20 13:25:00,59.08,59.09,59.07,59.08,11930.0,54.0785,54.0876,54.0693,54.0785,11930.0
2020-10-20 13:30:00,59.08,59.08,59.07,59.08,54933.0,54.0785,54.0785,54.0693,54.0785,54933.0
2020-10-20 13:35:00,59.07,59.1,59.07,59.1,13409.0,54.0693,54.0968,54.0693,54.0968,13409.0
2020-10-20 13:40:00,59.1,59.1,59.08,59.08,5443.0,54.0968,54.0968,54.0785,54.0785,5443.0
2020-10-20 13:45:00,59.07,59.11,59.07,59.1,28798.0,54.0693,54.1059,54.0693,54.0968,28798.0
2020-10-20 13:50:00,59.1,59.1,59.07,59.08,26253.0,54.0968,54.0968,54.0693,54.0785,26253.0
2020-10-20 13:55:00,59.08,59.08,59.03,59.04,45701.0,54.0785,54.0785,54.0327,54.0419,45701.0
2020-10-20 14:00:00,59.05,59.07,59.04,59.05,75180.0,54.051,54.0693,54.0419,54.051,75180.0
2020-10-20 14:05:00,59.06,59.07,59.03,59.07,44028.0,54.0602,54.0693,54.0327,54.0693,44028.0
2020-10-20 14:10:00,59.07,59.09,59.06,59.08,5331.0,54.0693,54.0876,54.0602,54.0785,5331.0
2020-10-20 14:15:00,59.08,59.09,59.07,59.08,51028.0,54.0785,54.0876,54.0693,54.0785,51028.0
2020-10-20 14:20:00,59.09,59.09,59.05,59.05,12453.0,54.0876,54.0876,54.051,54.051,12453.0
2020-10-20 14:25:00,59.06,59.07,59.05,59.05,36901.0,54.0602,54.0693,54.051,54.051,36901.0
2020-10-20 14:30:00,59.05,59.05,59.04,59.05,28536.0,54.051,54.051,54.0419,54.051,28536.0
2020-10-20 14:35:00,59.05,59.06,59.04,59.05,19605.0,54.051,54.0602,54.0419,54.051,19605.0
2020-10-20 14:40:00,59.05,59.07,59.04,59.05,110807.0,54.051,54.0693,54.0419,54.051,110807.0
2020-10-20 14:45:00,59.05,59.05,59.03,59.05,26789.0,54.051,54.051,54.0327,54.051,26789.0
2020-10-20 14:50:00,59.04,59.04,59.02,59.04,37505.0,54.0419,54.0419,54.0236,54.0419,37505.0
2020-10-20 14:55:00,59.04,59.06,59.03,59.05,21890.0,54.0419,54.0602,54.0327,54.051,21890.0
2020-10-20 15:00:00,59.06,59.09,59.06,59.08,29313.0,54.0602,54.0876,54.0602,54.0785,29313.0
2020-10-20 15:05:00,59.09,59.09,59.0,59.01,26853.0,54.0876,54.0876,54.0052,54.0144,26853.0
2020-10-20 15:10:00,59.02,59.03,58.97,59.02,130840.0,54.0236,54.0327,53.9778,54.0236,130840.0
2020-10-20 15:15:00,59.02,59.02,58.97,59.01,57026.0,54.0236,54.0236,53.9778,54.0144,57026.0
2020-10-20 15:20:00,59.01,59.04,59.0,59.03,23747.0,54.0144,54.0419,54.0052,54.0327,23747.0
2020-10-20 15:25:00,59.04,59.04,59.01,59.04,34054.0,54.0419,54.0419,54.0144,54.0419,34054.0
2020-10-20 15:30:00,59.04,59.04,58.99,59.01,32337.0,54.0419,54.0419,53.9961,54.0144,32337.0
2020-10-20 15:35:00,59.01,59.01,58.96,58.99,41100.0,54.0144,54.0144,53.9686,53.9961,41100.0
2020-10-20 15:40:00,58.99,59.07,58.99,59.05,85501.0,53.9961,54.0693,53.9961,54.051,85501.0
2020-10-20 15:45:00,59.04,59.05,59.01,59.01,57992.0,54.0419,54.051,54.0144,54.0144,57992.0
2020-10-20 15:50:00,59.01,59.03,58.98,59.03,90916.0,54.0144,54.0327,53.9869,54.0327,90916.0
2020-10-20 15:55:00,59.03,59.03,58.96,58.97,256363.0,54.0327,54.0327,53.9686,53.9778,256363.0
2020-10-21 09:30:00,59.41,59.46,59.39,59.46,28004.0,54.3805,54.4263,54.3622,54.4263,28004.0
2020-10-21 09:35:00,59.46,59.48,59.45,59.48,40321.0,54.4263,54.4446,54.4172,54.4446,40321.0
2020-10-21 09:40:00,59.48,59.5,59.47,59.49,54054.0,54.4446,54.4629,54.4355,54.4538,54054.0
2020-10-21 09:45:00,59.49,59.53,59.49,59.53,44467.0,54.4538,54.4904,54.4538,54.4904,44467.0
2020-10-21 09:50:00,59.53,59.56,59.52,59.55,60307.0,54.4904,54.5178,54.4812,54.5087,60307.0
2020-10-21 09:55:00,59.56,59.6,59.55,59.58,91460.0,54.5178,54.5545,54.5087,54.5361,91460.0
2020-10-21 10:00:00,59.57,59.58,59.54,59.57,114249.0,54.527,54.5361,54.4995,54.527,114249.0
2020-10-21 10:05:00,59.57,59.6,59.57,59.59,124521.0,54.527,54.5545,54.527,54.5453,124521.0
2020-10-21 10:10:00,59.59,59.61,59.57,59.61,38222.0,54.5453,54.5636,54.527,54.5636,38222.0
2020-10-21 10:15:00,59.61,59.61,59.57,59.59,39109.0,54.5636,54.5636,54.527,54.5453,39109.0
2020-10-21 10:20:00,59.59,59.61,59.58,59.58,29353.0,54.5453,54.5636,54.5361,54.5361,29353.0
2020-10-21 10:25:00,59.58,59.58,59.55,59.57,61994.0,54.5361,54.5361,54.5087,54.527,61994.0
2020-10-21 10:30:00,59.57,59.6,59.56,59.6,103131.0,54.527,54.5545,54.5178,54.5545,103131.0
2020-10-21 10:35:00,59.6,59.6,59.58,59.6,39101.0,54.5545,54.5545,54.5361,54.5545,39101.0
2020-10-21 10:40:00,59.6,59.62,59.59,59.6,69021.0,54.5545,54.5728,54.5453,54.5545,69021.0
2020-10-21 10:45:00,59.59,59.6,59.57,59.57,33710.0,54.5453,54.5545,54.527,54.527,33710.0
2020-10-21 10:50:00,59.57,59.57,59.52,59.52,77812.0,54.527,54.527,54.4812,54.4812,77812.0
2020-10-21 10:55:00,59.52,59.55,59.51,59.52,38066.0,54.4812,54.5087,54.4721,54.4812,38066.0
2020-10-21 11:00:00,59.52,59.52,59.5,59.51,22375.0,54.4812,54.4812,54.4629,54.4721,22375.0
2020-10-21 11:05:00,59.5,59.51,59.47,59.5,53272.0,54.4629,54.4721,54.4355,54.4629,53272.0
2020-10-21 11:10:00,59.5,59.5,59.44,59.44,27205.0,54.4629,54.4629,54.408,54.408,27205.0
2020-10-21 11:15:00,59.44,59.45,59.39,59.44,104813.0,54.408,54.4172,54.3622,54.408,104813.0
2020-10-21 11:20:00,59.45,59.45,59.4,59.41,50508.0,54.4172,54.4172,54.3714,54.3805,50508.0
2020-10-21 11:25:00,59.41,59.42,59.39,59.41,34459.0,54.3805,54.3897,54.3622,54.3805,34459.0
2020-10-21 11:30:00,59.41,59.45,59.4,59.43,90929.0,54.3805,54.4172,54.3714,54.3988,90929.0
2020-10-21 11:35:00,59.43,59.44,59.42,59.44,17187.0,54.3988,54.408,54.3897,54.408,17187.0
2020-10-21 11:40:00,59.43,59.44,59.42,59.44,95915.0,54.3988,54.408,54.3897,54.408,95915.0
2020-10-21 11:45:00,59.43,59.44,59.42,59.44,99148.0,54.3988,54.408,54.3897,54.408,99148.0
2020-10-21 11:50:00,59.44,59.44,59.41,59.43,129548.0,54.408,54.408,54.3805,54.3988,129548.0
2020-10-21 11:55:00,59.43,59.43,59.37,59.4,94052.0,54.3988,54.3988,54.3439,54.3714,94052.0
2020-10-21 12:00:00,59.4,59.44,59.39,59.44,44152.0,54.3714,54.408,54.3622,54.408,44152.0
2020-10-21 12:05:00,59.44,59.45,59.41,59.45,66653.0,54.408,54.4172,54.3805,54.4172,66653.0
2020-10-21 12:10:00,59.45,59.45,59.42,59.45,102054.0,54.4172,54.4172,54.3897,54.4172,102054.0
2020-10-21 12:15:00,59.45,59.45,59.43,59.44,34759.0,54.4172,54.4172,54.3988,54.408,34759.0
2020-10-21 12:20:00,59.44,59.54,59.43,59.52,81042.0,54.408,54.4995,54.3988,54.4812,81042.0
2020-10-21 12:25:00,59.51,59.53,59.46,59.48,62684.0,54.4721,54.4904,54.4263,54.4446,62684.0
2020-10-21 12:30:00,59.48,59.5,59.42,59.44,34869.0,54.4446,54.4629,54.3897,54.408,34869.0
2020-10-21 12:35:00,59.43,59.45,59.41,59.45,22642.0,54.3988,54.4172,54.3805,54.4172,22642.0
2020-10-21 12:40:00,59.45,59.47,59.44,59.46,41884.0,54.4172,54.4355,54.408,54.4263,41884.0
2020-10-21 12:45:00,59.46,59.47,59.42,59.43,21295.0,54.4263,54.4355,54.3897,54.3988,21295.0
2020-10-21 12:50:00,59.43,59.45,59.42,59.43,15476.0,54.3988,54.4172,54.3897,54.3988,15476.0
2020-10-21 12:55:00,59.43,59.45,59.41,59.43,35407.0,54.3988,54.4172,54.3805,54.3988,35407.0
2020-10-21 13:00:00,59.42,59.47,59.41,59.47,11300.0,54.3897,54.4355,54.3805,54.4355,11300.0
2020-10-21 13:05:00,59.48,59.48,59.45,59.47,22948.0,54.4446,54.4446,54.4172,54.4355,22948.0
2020-10-21 13:10:00,59.46,59.48,59.46,59.48,18981.0,54.4263,54.4446,54.4263,54.4446,18981.0
2020-10-21 13:15:00,59.48,59.48,59.46,59.48,14452.0,54.4446,54.4446,54.4263,54.4446,14452.0
2020-10-21 13:20:00,59.48,59.48,59.46,59.47,34823.0,54.4446,54.4446,54.4263,54.4355,34823.0
2020-10-21 13:25:00,59.47,59.49,59.46,59.48,89768.0,54.4355,54.4538,54.4263,54.4446,89768.0
2020-10-21 13:30:00,59.48,59.49,59.47,59.48,30817.0,54.4446,54.4538,54.4355,54.4446,30817.0
2020-10-21 13:35:00,59.49,59.49,59.44,59.45,27921.0,54.4538,54.4538,54.408,54.4172,27921.0
2020-10-21 13:40:00,59.45,59.46,59.44,59.46,37745.0,54.4172,54.4263,54.408,54.4263,37745.0
2020-10-21 13:45:00,59.46,59.48,59.45,59.48,21053.0,54.4263,54.4446,54.4172,54.4446,21053.0
2020-10-21 13:50:00,59.48,59.51,59.47,59.48,22683.0,54.4446,54.4721,54.4355,54.4446,22683.0
2020-10-21 13:55:00,59.48,59.5,59.47,59.48,15622.0,54.4446,54.4629,54.4355,54.4446,15622.0
2020-10-21 14:00:00,59.48,59.51,59.46,59.47,38607.0,54.4446,54.4721,54.4263,54.4355,38607.0
2020-10-21 14:05:00,59.47,59.48,59.46,59.47,20694.0,54.4355,54.4446,54.4263,54.4355,20694.0
2020-10-21 14:10:00,59.48,59.5,59.46,59.48,10599.0,54.4446,54.4629,54.4263,54.4446,10599.0
2020-10-21 14:15:00,59.49,59.5,59.47,59.48,13176.0,54.4538,54.4629,54.4355,54.4446,13176.0
2020-10-21 14:20:00,59.48,59.48,59.45,59.48,23021.0,54.4446,54.4446,54.4172,54.4446,23021.0
2020-10-21 14:25:00,59.48,59.51,59.47,59.5,47212.0,54.4446,54.4721,54.4355,54.4629,47212.0
2020-10-21 14:30:00,59.49,59.52,59.48,59.52,35658.0,54.4538,54.4812,54.4446,54.4812,35658.0
2020-10-21 14:35:00,59.52,59.52,59.49,59.5,22913.0,54.4812,54.4812,54.4538,54.4629,22913.0
2020-10-21 14:40:00,59.5,59.51,59.49,59.51,35366.0,54.4629,54.4721,54.4538,54.4721,35366.0
2020-10-21 14:45:00,59.51,59.52,59.48,59.48,14091.0,54.4721,54.4812,54.4446,54.4446,14091.0
2020-10-21 14:50:00,59.48,59.5,59.47,59.48,23987.0,54.4446,54.4629,54.4355,54.4446,23987.0
2020-10-21 14:55:00,59.48,59.52,59.47,59.52,417293.0,54.4446,54.4812,54.4355,54.4812,417293.0
2020-10-21 15:00:00,59.52,59.53,59.5,59.5,46654.0,54.4812,54.4904,54.4629,54.4629,46654.0
2020-10-21 15:05:00,59.5,59.51,59.47,59.48,56172.0,54.4629,54.4721,54.4355,54.4446,56172.0
2020-10-21 15:10:00,59.49,59.51,59.48,59.5,44290.0,54.4538,54.4721,54.4446,54.4629,44290.0
2020-10-21 15:15:00,59.51,59.51,59.47,59.48,31568.0,54.4721,54.4721,54.4355,54.4446,31568.0
2020-10-21 15:20:00,59.48,59.52,59.47,59.52,16904.0,54.4446,54.4812,54.4355,54.4812,16904.0
2020-10-21 15:25:00,59.52,59.53,59.5,59.52,43996.0,54.4812,54.4904,54.4629,54.4812,43996.0
2020-10-21 15:30:00,59.52,59.54,59.48,59.5,56280.0,54.4812,54.4995,54.4446,54.4629,56280.0
2020-10-21 15:35:00,59.5,59.51,59.48,59.48,49925.0,54.4629,54.4721,54.4446,54.4446,49925.0
2020-10-21 15:40:00,59.48,59.49,59.45,59.46,78422.0,54.4446,54.4538,54.4172,54.4263,78422.0
2020-10-21 15:45:00,59.46,59.46,59.44,59.46,159074.0,54.4263,54.4263,54.408,54.4263,159074.0
2020-10-21 15:50:00,59.45,59.47,59.44,59.45,69467.0,54.4172,54.4355,54.408,54.4172,69467.0
2020-10-21 15:55:00,59.45,59.46,59.42,59.43,240929.0,54.4172,54.4263,54.3897,54.3988,240929.0
2020-10-22 09:30:00,59.24,59.25,59.19,59.21,43390.0,54.2249,54.2341,54.1792,54.1975,43390.0
2020-10-22 09:35:00,59.2,59.22,59.17,59.18,43983.0,54.1883,54.2066,54.1609,54.17,43983.0
2020-10-22 09:40:00,59.18,59.19,59.16,59.19,52463.0,54.17,54.1792,54.1517,54.1792,52463.0
2020-10-22 09:45:00,59.2,59.2,59.17,59.18,26302.0,54.1883,54.1883,54.1609,54.17,26302.0
2020-10-22 09:50:00,59.19,59.21,59.18,59.2,16023.0,54.1792,54.1975,54.17,54.1883,16023.0
2020-10-22 09:55:00,59.21,59.21,59.18,59.18,31552.0,54.1975,54.1975,54.17,54.17,31552.0
2020-10-22 10:00:00,59.18,59.18,59.12,59.15,62449.0,54.17,54.17,54.1151,54.1425,62449.0
2020-10-22 10:05:00,59.15,59.17,59.12,59.13,37306.0,54.1425,54.1609,54.1151,54.1242,37306.0
2020-10-22 10:10:00,59.13,59.15,59.11,59.12,21588.0,54.1242,54.1425,54.1059,54.1151,21588.0
2020-10-22 10:15:00,59.12,59.14,59.11,59.11,14691.0,54.1151,54.1334,54.1059,54.1059,14691.0
2020-10-22 10:20:00,59.11,59.11,59.02,59.02,23099.0,54.1059,54.1059,54.0236,54.0236,23099.0
2020-10-22 10:25:00,59.01,59.06,59.0,59.05,126517.0,54.0144,54.0602,54.0052,54.051,126517.0
2020-10-22 10:30:00,59.05,59.05,59.01,59.02,26714.0,54.051,54.051,54.0144,54.0236,26714.0
2020-10-22 10:35:00,59.02,59.08,59.02,59.05,124588.0,54.0236,54.0785,54.0236,54.051,124588.0
2020-10-22 10:40:00,59.05,59.06,59.01,59.02,88798.0,54.051,54.0602,54.0144,54.0236,88798.0
2020-10-22 10:45:00,59.02,59.07,58.99,59.07,90647.0,54.0236,54.0693,53.9961,54.0693,90647.0
2020-10-22 10:50:00,59.07,59.14,59.04,59.12,241472.0,54.0693,54.1334,54.0419,54.1151,241472.0
2020-10-22 10:55:00,59.12,59.15,59.11,59.14,72816.0,54.1151,54.1425,54.1059,54.1334,72816.0
2020-10-22 11:00:00,59.13,59.16,59.13,59.15,37142.0,54.1242,54.1517,54.1242,54.1425,37142.0
2020-10-22 11:05:00,59.15,59.16,59.13,59.13,50584.0,54.1425,54.1517,54.1242,54.1242,50584.0
2020-10-22 11:10:00,59.13,59.19,59.13,59.19,56612.0,54.1242,54.1792,54.1242,54.1792,56612.0
2020-10-22 11:15:00,59.2,59.21,59.15,59.16,22463.0,54.1883,54.1975,54.1425,54.1517,22463.0
2020-10-22 11:20:00,59.16,59.19,59.16,59.18,19434.0,54.1517,54.1792,54.1517,54.17,19434.0
2020-10-22 11:25:00,59.19,59.19,59.17,59.17,43471.0,54.1792,54.1792,54.1609,54.1609,43471.0
2020-10-22 11:30:00,59.18,59.18,59.14,59.16,32450.0,54.17,54.17,54.1334,54.1517,32450.0
2020-10-22 11:35:00,59.15,59.18,59.15,59.16,40559.0,54.1425,54.17,54.1425,54.1517,40559.0
2020-10-22 11:40:00,59.15,59.17,59.14,59.15,16790.0,54.1425,54.1609,54.1334,54.1425,16790.0
2020-10-22 11:45:00,59.15,59.18,59.15,59.17,28002.0,54.1425,54.17,54.1425,54.1609,28002.0
2020-10-22 11:50:00,59.17,59.18,59.13,59.14,24182.0,54.1609,54.17,54.1242,54.1334,24182.0
2020-10-22 11:55:00,59.14,59.15,59.11,59.13,20684.0,54.1334,54.1425,54.1059,54.1242,20684.0
2020-10-22 12:00:00,59.13,59.15,59.11,59.11,56095.0,54.1242,54.1425,54.1059,54.1059,56095.0
2020-10-22 12:05:00,59.12,59.15,59.12,59.15,14896.0,54.1151,54.1425,54.1151,54.1425,14896.0
2020-10-22 12:10:00,59.15,59.16,59.14,59.16,13843.0,54.1425,54.1517,54.1334,54.1517,13843.0
2020-10-22 12:15:00,59.16,59.17,59.16,59.16,26138.0,54.1517,54.1609,54.1517,54.1517,26138.0
2020-10-22 12:20:00,59.16,59.17,59.15,59.17,32366.0,54.1517,54.1609,54.1425,54.1609,32366.0
2020-10-22 12:25:00,59.17,59.19,59.16,59.18,57481.0,54.1609,54.1792,54.1517,54.17,57481.0
2020-10-22 12:30:00,59.19,59.19,59.16,59.17,33999.0,54.1792,54.1792,54.1517,54.1609,33999.0
2020-10-22 12:35:00,59.18,59.18,59.16,59.17,12797.0,54.17,54.17,54.1517,54.1609,12797.0
2020-10-22 12:40:00,59.18,59.21,59.17,59.21,8701.0,54.17,54.1975,54.1609,54.1975,8701.0
2020-10-22 12:45:00,59.21,59.24,59.2,59.24,8342.0,54.1975,54.2249,54.1883,54.2249,8342.0
2020-10-22 12:50:00,59.24,59.24,59.23,59.23,14148.0,54.2249,54.2249,54.2158,54.2158,14148.0
2020-10-22 12:55:00,59.23,59.25,59.23,59.25,7665.0,54.2158,54.2341,54.2158,54.2341,7665.0
2020-10-22 13:00:00,59.25,59.25,59.24,59.24,10017.0,54.2341,54.2341,54.2249,54.2249,10017.0
2020-10-22 13:05:00,59.24,59.26,59.24,59.26,17293.0,54.2249,54.2432,54.2249,54.2432,17293.0
2020-10-22 13:10:00,59.26,59.29,59.25,59.29,13225.0,54.2432,54.2707,54.2341,54.2707,13225.0
2020-10-22 13:15:00,59.29,59.29,59.27,59.29,21678.0,54.2707,54.2707,54.2524,54.2707,21678.0
2020-10-22 13:20:00,59.29,59.29,59.27,59.28,13523.0,54.2707,54.2707,54.2524,54.2615,13523.0
2020-10-22 13:25:00,59.28,59.28,59.27,59.28,6029.0,54.2615,54.2615,54.2524,54.2615,6029.0
2020-10-22 13:30:00,59.28,59.28,59.27,59.28,7937.0,54.2615,54.2615,54.2524,54.2615,7937.0
2020-10-22 13:35:00,59.28,59.28,59.26,59.27,17126.0,54.2615,54.2615,54.2432,54.2524,17126.0
2020-10-22 13:40:00,59.27,59.29,59.26,59.29,39212.0,54.2524,54.2707,54.2432,54.2707,39212.0
2020-10-22 13:45:00,59.29,59.29,59.27,59.28,19607.0,54.2707,54.2707,54.2524,54.2615,19607.0
2020-10-22 13:50:00,59.28,59.31,59.27,59.3,44927.0,54.2615,54.289,54.2524,54.2799,44927.0
2020-10-22 13:55:00,59.3,59.31,59.28,59.28,12560.0,54.2799,54.289,54.2615,54.2615,12560.0
2020-10-22 14:00:00,59.28,59.3,59.28,59.3,14691.0,54.2615,54.2799,54.2615,54.2799,14691.0
2020-10-22 14:05:00,59.3,59.3,59.29,59.3,32003.0,54.2799,54.2799,54.2707,54.2799,32003.0
2020-10-22 14:10:00,59.29,59.3,59.28,59.3,29227.0,54.2707,54.2799,54.2615,54.2799,29227.0
2020-10-22 14:15:00,59.3,59.33,59.29,59.32,15735.0,54.2799,54.3073,54.2707,54.2982,15735.0
2020-10-22 14:20:00,59.32,59.32,59.3,59.32,21329.0,54.2982,54.2982,54.2799,54.2982,21329.0
2020-10-22 14:25:00,59.32,59.32,59.29,59.29,22725.0,54.2982,54.2982,54.2707,54.2707,22725.0
2020-10-22 14:30:00,59.3,59.31,59.28,59.3,27244.0,54.2799,54.289,54.2615,54.2799,27244.0
2020-10-22 14:35:00,59.31,59.32,59.29,59.3,38719.0,54.289,54.2982,54.2707,54.2799,38719.0
2020-10-22 14:40:00,59.29,59.3,59.28,59.28,21676.0,54.2707,54.2799,54.2615,54.2615,21676.0
2020-10-22 14:45:00,59.28,59.28,59.27,59.28,3768.0,54.2615,54.2615,54.2524,54.2615,3768.0
2020-10-22 14:50:00,59.28,59.29,59.28,59.28,15646.0,54.2615,54.2707,54.2615,54.2615,15646.0
2020-10-22 14:55:00,59.29,59.29,59.28,59.29,3707.0,54.2707,54.2707,54.2615,54.2707,3707.0
2020-10-22 15:00:00,59.29,59.29,59.27,59.27,27589.0,54.2707,54.2707,54.2524,54.2524,27589.0
2020-10-22 15:05:00,59.28,59.28,59.26,59.27,26565.0,54.2615,54.2615,54.2432,54.2524,26565.0
2020-10-22 15:10:00,59.27,59.28,59.26,59.28,14598.0,54.2524,54.2615,54.2432,54.2615,14598.0
2020-10-22 15:15:00,59.28,59.29,59.27,59.29,10971.0,54.2615,54.2707,54.2524,54.2707,10971.0
2020-10-22 15:20:00,59.29,59.3,59.28,59.3,34804.0,54.2707,54.2799,54.2615,54.2799,34804.0
2020-10-22 15:25:00,59.3,59.31,59.29,59.31,25350.0,54.2799,54.289,54.2707,54.289,25350.0
2020-10-22 15:30:00,59.3,59.31,59.3,59.3,9475.0,54.2799,54.289,54.2799,54.2799,9475.0
2020-10-22 15:35:00,59.3,59.32,59.3,59.3,30354.0,54.2799,54.2982,54.2799,54.2799,30354.0
2020-10-22 15:40:00,59.3,59.31,59.29,59.3,40642.0,54.2799,54.289,54.2707,54.2799,40642.0
2020-10-22 15:45:00,59.3,59.3,59.27,59.28,73635.0,54.2799,54.2799,54.2524,54.2615,73635.0
2020-10-22 15:50:00,59.28,59.29,59.27,59.29,82599.0,54.2615,54.2707,54.2524,54.2707,82599.0
2020-10-22 15:55:00,59.29,59.29,59.24,59.26,153369.0,54.2707,54.2707,54.2249,54.2432,153369.0
2020-10-23 09:30:00,59.34,59.34,59.29,59.29,57734.0,54.3165,54.3165,54.2707,54.2707,57734.0
2020-10-23 09:35:00,59.28,59.31,59.27,59.3,12399.0,54.2615,54.289,54.2524,54.2799,12399.0
2020-10-23 09:40:00,59.3,59.3,59.28,59.29,22115.0,54.2799,54.2799,54.2615,54.2707,22115.0
2020-10-23 09:45:00,59.29,59.32,59.28,59.28,32235.0,54.2707,54.2982,54.2615,54.2615,32235.0
2020-10-23 09:50:00,59.28,59.3,59.27,59.28,14511.0,54.2615,54.2799,54.2524,54.2615,14511.0
2020-10-23 09:55:00,59.29,59.3,59.28,59.28,55610.0,54.2707,54.2799,54.2615,54.2615,55610.0
2020-10-23 10:00:00,59.28,59.28,59.24,59.25,45431.0,54.2615,54.2615,54.2249,54.2341,45431.0
2020-10-23 10:05:00,59.24,59.25,59.21,59.22,47707.0,54.2249,54.2341,54.1975,54.2066,47707.0
2020-10-23 10:10:00,59.21,59.24,59.2,59.23,52185.0,54.1975,54.2249,54.1883,54.2158,52185.0
2020-10-23 10:15:00,59.23,59.23,59.2,59.21,11242.0,54.2158,54.2158,54.1883,54.1975,11242.0
2020-10-23 10:20:00,59.21,59.21,59.18,59.18,41682.0,54.1975,54.1975,54.17,54.17,41682.0
2020-10-23 10:25:00,59.18,59.19,59.17,59.17,18088.0,54.17,54.1792,54.1609,54.1609,18088.0
2020-10-23 10:30:00,59.17,59.21,59.16,59.2,19515.0,54.1609,54.1975,54.1517,54.1883,19515.0
2020-10-23 10:35:00,59.21,59.21,59.18,59.2,12890.0,54.1975,54.1975,54.17,54.1883,12890.0
2020-10-23 10:40:00,59.2,59.2,59.16,59.17,10500.0,54.1883,54.1883,54.1517,54.1609,10500.0
2020-10-23 10:45:00,59.16,59.18,59.16,59.18,17878.0,54.1517,54.17,54.1517,54.17,17878.0
2020-10-23 10:50:00,59.17,59.19,59.16,59.18,52032.0,54.1609,54.1792,54.1517,54.17,52032.0
2020-10-23 10:55:00,59.18,59.19,59.18,59.19,74930.0,54.17,54.1792,54.17,54.1792,74930.0
2020-10-23 11:00:00,59.19,59.2,59.17,59.19,146872.0,54.1792,54.1883,54.1609,54.1792,146872.0
2020-10-23 11:05:00,59.19,59.21,59.18,59.2,85948.0,54.1792,54.1975,54.17,54.1883,85948.0
2020-10-23 11:10:00,59.2,59.21,59.18,59.21,95564.0,54.1883,54.1975,54.17,54.1975,95564.0
2020-10-23 11:15:00,59.22,59.22,59.2,59.21,135735.0,54.2066,54.2066,54.1883,54.1975,135735.0
2020-10-23 11:20:00,59.21,59.21,59.16,59.16,123363.0,54.1975,54.1975,54.1517,54.1517,123363.0
2020-10-23 11:25:00,59.16,59.22,59.16,59.22,43757.0,54.1517,54.2066,54.1517,54.2066,43757.0
2020-10-23 11:30:00,59.22,59.23,59.2,59.22,108594.0,54.2066,54.2158,54.1883,54.2066,108594.0
2020-10-23 11:35:00,59.22,59.23,59.19,59.2,40504.0,54.2066,54.2158,54.1792,54.1883,40504.0
2020-10-23 11:40:00,59.2,59.22,59.19,59.2,10676.0,54.1883,54.2066,54.1792,54.1883,10676.0
2020-10-23 11:45:00,59.2,59.21,59.16,59.17,12171.0,54.1883,54.1975,54.1517,54.1609,12171.0
2020-10-23 11:50:00,59.17,59.2,59.16,59.19,31295.0,54.1609,54.1883,54.1517,54.1792,31295.0
2020-10-23 11:55:00,59.19,59.2,59.19,59.2,17536.0,54.1792,54.1883,54.1792,54.1883,17536.0
2020-10-23 12:00:00,59.19,59.2,59.18,59.19,42432.0,54.1792,54.1883,54.17,54.1792,42432.0
2020-10-23 12:05:00,59.19,59.2,59.19,59.2,26935.0,54.1792,54.1883,54.1792,54.1883,26935.0
2020-10-23 12:10:00,59.2,59.2,59.18,59.19,25557.0,54.1883,54.1883,54.17,54.1792,25557.0
2020-10-23 12:15:00,59.19,59.19,59.13,59.16,46405.0,54.1792,54.1792,54.1242,54.1517,46405.0
2020-10-23 12:20:00,59.15,59.15,59.12,59.14,24251.0,54.1425,54.1425,54.1151,54.1334,24251.0
2020-10-23 12:25:00,59.14,59.15,59.13,59.14,18835.0,54.1334,54.1425,54.1242,54.1334,18835.0
2020-10-23 12:30:00,59.14,59.16,59.13,59.16,16266.0,54.1334,54.1517,54.1242,54.1517,16266.0
2020-10-23 12:35:00,59.16,59.17,59.16,59.17,9115.0,54.1517,54.1609,54.1517,54.1609,9115.0
2020-10-23 12:40:00,59.17,59.17,59.16,59.17,16835.0,54.1609,54.1609,54.1517,54.1609,16835.0
2020-10-23 12:45:00,59.17,59.18,59.16,59.18,12500.0,54.1609,54.17,54.1517,54.17,12500.0
2020-10-23 12:50:00,59.18,59.2,59.17,59.17,10170.0,54.17,54.1883,54.1609,54.1609,10170.0
2020-10-23 12:55:00,59.18,59.18,59.15,59.16,26845.0,54.17,54.17,54.1425,54.1517,26845.0
2020-10-23 13:00:00,59.16,59.19,59.16,59.19,20092.0,54.1517,54.1792,54.1517,54.1792,20092.0
2020-10-23 13:05:00,59.2,59.2,59.19,59.19,19022.0,54.1883,54.1883,54.1792,54.1792,19022.0
2020-10-23 13:10:00,59.2,59.2,59.17,59.18,24702.0,54.1883,54.1883,54.1609,54.17,24702.0
2020-10-23 13:15:00,59.18,59.19,59.18,59.19,32344.0,54.17,54.1792,54.17,54.1792,32344.0
2020-10-23 13:20:00,59.2,59.23,59.19,59.23,18776.0,54.1883,54.2158,54.1792,54.2158,18776.0
2020-10-23 13:25:00,59.23,59.23,59.2,59.21,24831.0,54.2158,54.2158,54.1883,54.1975,24831.0
2020-10-23 13:30:00,59.21,59.22,59.2,59.22,90668.0,54.1975,54.2066,54.1883,54.2066,90668.0
2020-10-23 13:35:00,59.22,59.22,59.2,59.21,12932.0,54.2066,54.2066,54.1883,54.1975,12932.0
2020-10-23 13:40:00,59.21,59.22,59.21,59.21,16344.0,54.1975,54.2066,54.1975,54.1975,16344.0
2020-10-23 13:45:00,59.22,59.22,59.21,59.22,11923.0,54.2066,54.2066,54.1975,54.2066,11923.0
2020-10-23 13:50:00,59.22,59.22,59.2,59.21,13965.0,54.2066,54.2066,54.1883,54.1975,13965.0
2020-10-23 13:55:00,59.21,59.22,59.2,59.22,18596.0,54.1975,54.2066,54.1883,54.2066,18596.0
2020-10-23 14:00:00,59.21,59.23,59.2,59.22,13393.0,54.1975,54.2158,54.1883,54.2066,13393.0
2020-10-23 14:05:00,59.22,59.24,59.22,59.23,31068.0,54.2066,54.2249,54.2066,54.2158,31068.0
2020-10-23 14:10:00,59.23,59.23,59.2,59.21,15543.0,54.2158,54.2158,54.1883,54.1975,15543.0
2020-10-23 14:15:00,59.21,59.24,59.21,59.23,69796.0,54.1975,54.2249,54.1975,54.2158,69796.0
2020-10-23 14:20:00,59.23,59.23,59.22,59.23,1500.0,54.2158,54.2158,54.2066,54.2158,1500.0
2020-10-23 14:25:00,59.23,59.24,59.23,59.24,10756.0,54.2158,54.2249,54.2158,54.2249,10756.0
2020-10-23 14:30:00,59.23,59.25,59.23,59.25,2700.0,54.2158,54.2341,54.2158,54.2341,2700.0
2020-10-23 14:35:00,59.24,59.24,59.22,59.23,32474.0,54.2249,54.2249,54.2066,54.2158,32474.0
2020-10-23 14:40:00,59.23,59.23,59.22,59.23,2200.0,54.2158,54.2158,54.2066,54.2158,2200.0
2020-10-23 14:45:00,59.23,59.23,59.22,59.23,3340.0,54.2158,54.2158,54.2066,54.2158,3340.0
2020-10-23 14:50:00,59.23,59.24,59.22,59.23,10505.0,54.2158,54.2249,54.2066,54.2158,10505.0
2020-10-23 14:55:00,59.23,59.23,59.22,59.22,9413.0,54.2158,54.2158,54.2066,54.2066,9413.0
2020-10-23 15:00:00,59.23,59.26,59.22,59.25,21284.0,54.2158,54.2432,54.2066,54.2341,21284.0
2020-10-23 15:05:00,59.25,59.27,59.25,59.26,9002.0,54.2341,54.2524,54.2341,54.2432,9002.0
2020-10-23 15:10:00,59.26,59.29,59.26,59.29,50888.0,54.2432,54.2707,54.2432,54.2707,50888.0
2020-10-23 15:15:00,59.28,59.28,59.26,59.27,17478.0,54.2615,54.2615,54.2432,54.2524,17478.0
2020-10-23 15:20:00,59.27,59.27,59.25,59.26,10500.0,54.2524,54.2524,54.2341,54.2432,10500.0
2020-10-23 15:25:00,59.26,59.26,59.25,59.26,3850.0,54.2432,54.2432,54.2341,54.2432,3850.0
2020-10-23 15:30:00,59.26,59.26,59.24,59.25,11200.0,54.2432,54.2432,54.2249,54.2341,11200.0
2020-10-23 15:35:00,59.25,59.26,59.24,59.26,17984.0,54.2341,54.2432,54.2249,54.2432,17984.0
2020-10-23 15:40:00,59.26,59.28,59.25,59.28,12379.0,54.2432,54.2615,54.2341,54.2615,12379.0
2020-10-23 15:45:00,59.28,59.28,59.26,59.27,20350.0,54.2615,54.2615,54.2432,54.2524,20350.0
2020-10-23 15:50:00,59.27,59.3,59.26,59.3,34502.0,54.2524,54.2799,54.2432,54.2799,34502.0
2020-10-23 15:55:00,59.3,59.31,59.28,59.3,86012.0,54.2799,54.289,54.2615,54.2799,86012.0
2020-10-26 09:30:00,58.84,58.85,58.8,58.81,39652.0,53.8588,53.8679,53.8222,53.8313,39652.0
2020-10-26 09:35:00,58.82,58.85,58.81,58.82,39289.0,53.8405,53.8679,53.8313,53.8405,39289.0
2020-10-26 09:40:00,58.82,58.85,58.78,58.84,111276.0,53.8405,53.8679,53.8039,53.8588,111276.0
2020-10-26 09:45:00,58.84,58.85,58.79,58.8,28142.0,53.8588,53.8679,53.813,53.8222,28142.0
2020-10-26 09:50:00,58.8,58.85,58.8,58.84,69576.0,53.8222,53.8679,53.8222,53.8588,69576.0
2020-10-26 09:55:00,58.84,58.85,58.83,58.84,41948.0,53.8588,53.8679,53.8496,53.8588,41948.0
2020-10-26 10:00:00,58.83,58.86,58.8,58.84,124959.0,53.8496,53.8771,53.8222,53.8588,124959.0
2020-10-26 10:05:00,58.84,58.86,58.82,58.83,46235.0,53.8588,53.8771,53.8405,53.8496,46235.0
2020-10-26 10:10:00,58.83,58.84,58.81,58.81,34439.0,53.8496,53.8588,53.8313,53.8313,34439.0
2020-10-26 10:15:00,58.82,58.85,58.8,58.83,38256.0,53.8405,53.8679,53.8222,53.8496,38256.0
2020-10-26 10:20:00,58.83,58.86,58.81,58.82,19763.0,53.8496,53.8771,53.8313,53.8405,19763.0
2020-10-26 10:25:00,58.81,58.82,58.76,58.77,52010.0,53.8313,53.8405,53.7856,53.7947,52010.0
2020-10-26 10:30:00,58.77,58.78,58.73,58.77,95631.0,53.7947,53.8039,53.7581,53.7947,95631.0
2020-10-26 10:35:00,58.77,58.8,58.75,58.8,81437.0,53.7947,53.8222,53.7764,53.8222,81437.0
2020-10-26 10:40:00,58.8,58.8,58.77,58.78,40081.0,53.8222,53.8222,53.7947,53.8039,40081.0
2020-10-26 10:45:00,58.78,58.78,58.72,58.73,79958.0,53.8039,53.8039,53.749,53.7581,79958.0
2020-10-26 10:50:00,58.73,58.74,58.72,58.73,75843.0,53.7581,53.7673,53.749,53.7581,75843.0
2020-10-26 10:55:00,58.72,58.73,58.7,58.71,54813.0,53.749,53.7581,53.7306,53.7398,54813.0
2020-10-26 11:00:00,58.71,58.71,58.68,58.71,150291.0,53.7398,53.7398,53.7123,53.7398,150291.0
2020-10-26 11:05:00,58.7,58.72,58.66,58.69,24980.0,53.7306,53.749,53.694,53.7215,24980.0
2020-10-26 11:10:00,58.68,58.72,58.67,58.7,29306.0,53.7123,53.749,53.7032,53.7306,29306.0
2020-10-26 11:15:00,58.69,58.7,58.63,58.64,65833.0,53.7215,53.7306,53.6666,53.6757,65833.0
2020-10-26 11:20:00,58.64,58.68,58.63,58.67,53845.0,53.6757,53.7123,53.6666,53.7032,53845.0
2020-10-26 11:25:00,58.67,58.72,58.67,58.7,76848.0,53.7032,53.749,53.7032,53.7306,76848.0
2020-10-26 11:30:00,58.69,58.7,58.66,58.67,29643.0,53.7215,53.7306,53.694,53.7032,29643.0
2020-10-26 11:35:00,58.67,58.71,58.66,58.71,36670.0,53.7032,53.7398,53.694,53.7398,36670.0
2020-10-26 11:40:00,58.7,58.7,58.68,58.7,17628.0,53.7306,53.7306,53.7123,53.7306,17628.0
2020-10-26 11:45:00,58.71,58.72,58.69,58.69,21229.0,53.7398,53.749,53.7215,53.7215,21229.0
2020-10-26 11:50:00,58.69,58.74,58.69,58.72,43046.0,53.7215,53.7673,53.7215,53.749,43046.0
2020-10-26 11:55:00,58.72,58.75,58.71,58.72,35656.0,53.749,53.7764,53.7398,53.749,35656.0
2020-10-26 12:00:00,58.72,58.75,58.71,58.75,33772.0,53.749,53.7764,53.7398,53.7764,33772.0
2020-10-26 12:05:00,58.75,58.76,58.73,58.74,45125.0,53.7764,53.7856,53.7581,53.7673,45125.0
2020-10-26 12:10:00,58.74,58.77,58.74,58.75,20336.0,53.7673,53.7947,53.7673,53.7764,20336.0
2020-10-26 12:15:00,58.75,58.77,58.74,58.77,29593.0,53.7764,53.7947,53.7673,53.7947,29593.0
2020-10-26 12:20:00,58.77,58.79,58.76,58.77,92447.0,53.7947,53.813,53.7856,53.7947,92447.0
2020-10-26 12:25:00,58.77,58.78,58.76,58.76,10138.0,53.7947,53.8039,53.7856,53.7856,10138.0
2020-10-26 12:30:00,58.76,58.76,58.72,58.73,20222.0,53.7856,53.7856,53.749,53.7581,20222.0
2020-10-26 12:35:00,58.73,58.74,58.72,58.73,18643.0,53.7581,53.7673,53.749,53.7581,18643.0
2020-10-26 12:40:00,58.73,58.74,58.71,58.73,31355.0,53.7581,53.7673,53.7398,53.7581,31355.0
2020-10-26 12:45:00,58.72,58.73,58.71,58.71,42325.0,53.749,53.7581,53.7398,53.7398,42325.0
2020-10-26 12:50:00,58.71,58.73,58.71,58.72,24006.0,53.7398,53.7581,53.7398,53.749,24006.0
2020-10-26 12:55:00,58.72,58.73,58.71,58.72,6964.0,53.749,53.7581,53.7398,53.749,6964.0
2020-10-26 13:00:00,58.72,58.73,58.7,58.72,90854.0,53.749,53.7581,53.7306,53.749,90854.0
2020-10-26 13:05:00,58.72,58.74,58.7,58.72,21014.0,53.749,53.7673,53.7306,53.749,21014.0
2020-10-26 13:10:00,58.72,58.77,58.72,58.75,34128.0,53.749,53.7947,53.749,53.7764,34128.0
2020-10-26 13:15:00,58.75,58.76,58.71,58.73,26862.0,53.7764,53.7856,53.7398,53.7581,26862.0
2020-10-26 13:20:00,58.73,58.73,58.7,58.71,92843.0,53.7581,53.7581,53.7306,53.7398,92843.0
2020-10-26 13:25:00,58.71,58.71,58.66,58.67,134590.0,53.7398,53.7398,53.694,53.7032,134590.0
2020-10-26 13:30:00,58.66,58.67,58.6,58.6,91272.0,53.694,53.7032,53.6391,53.6391,91272.0
2020-10-26 13:35:00,58.59,58.66,58.58,58.65,70150.0,53.63,53.694,53.6208,53.6849,70150.0
2020-10-26 13:40:00,58.66,58.66,58.64,58.65,101632.0,53.694,53.694,53.6757,53.6849,101632.0
2020-10-26 13:45:00,58.64,58.67,58.64,58.67,27009.0,53.6757,53.7032,53.6757,53.7032,27009.0
2020-10-26 13:50:00,58.66,58.69,58.66,58.69,104700.0,53.694,53.7215,53.694,53.7215,104700.0
2020-10-26 13:55:00,58.69,58.7,58.66,58.7,15165.0,53.7215,53.7306,53.694,53.7306,15165.0
2020-10-26 14:00:00,58.69,58.7,58.67,58.69,22787.0,53.7215,53.7306,53.7032,53.7215,22787.0
2020-10-26 14:05:00,58.7,58.74,58.7,58.72,31177.0,53.7306,53.7673,53.7306,53.749,31177.0
2020-10-26 14:10:00,58.72,58.72,58.67,58.7,27906.0,53.749,53.749,53.7032,53.7306,27906.0
2020-10-26 14:15:00,58.7,58.72,58.7,58.71,19114.0,53.7306,53.749,53.7306,53.7398,19114.0
2020-10-26 14:20:00,58.7,58.72,58.69,58.71,16643.0,53.7306,53.749,53.7215,53.7398,16643.0
2020-10-26 14:25:00,58.71,58.75,58.69,58.74,16410.0,53.7398,53.7764,53.7215,53.7673,16410.0
2020-10-26 14:30:00,58.74,58.74,58.7,58.7,23459.0,53.7673,53.7673,53.7306,53.7306,23459.0
2020-10-26 14:35:00,58.7,58.71,58.69,58.69,27667.0,53.7306,53.7398,53.7215,53.7215,27667.0
2020-10-26 14:40:00,58.69,58.72,58.69,58.7,31205.0,53.7215,53.749,53.7215,53.7306,31205.0
2020-10-26 14:45:00,58.71,58.71,58.67,58.69,299965.0,53.7398,53.7398,53.7032,53.7215,299965.0
2020-10-26 14:50:00,58.69,58.73,58.69,58.71,45553.0,53.7215,53.7581,53.7215,53.7398,45553.0
2020-10-26 14:55:00,58.71,58.72,58.7,58.71,29199.0,53.7398,53.749,53.7306,53.7398,29199.0
2020-10-26 15:00:00,58.71,58.74,58.7,58.71,40765.0,53.7398,53.7673,53.7306,53.7398,40765.0
2020-10-26 15:05:00,58.71,58.72,58.69,58.71,59317.0,53.7398,53.749,53.7215,53.7398,59317.0
2020-10-26 15:10:00,58.71,58.73,58.69,58.7,35057.0,53.7398,53.7581,53.7215,53.7306,35057.0
2020-10-26 15:15:00,58.7,58.73,58.69,58.72,38464.0,53.7306,53.7581,53.7215,53.749,38464.0
2020-10-26 15:20:00,58.72,58.74,58.72,58.72,56967.0,53.749,53.7673,53.749,53.749,56967.0
2020-10-26 15:25:00,58.72,58.74,58.71,58.72,58708.0,53.749,53.7673,53.7398,53.749,58708.0
2020-10-26 15:30:00,58.72,58.76,58.7,58.73,66242.0,53.749,53.7856,53.7306,53.7581,66242.0
2020-10-26 15:35:00,58.74,58.75,58.71,58.73,53109.0,53.7673,53.7764,53.7398,53.7581,53109.0
2020-10-26 15:40:00,58.73,58.75,58.73,58.73,37494.0,53.7581,53.7764,53.7581,53.7581,37494.0
2020-10-26 15:45:00,58.74,58.74,58.68,58.69,45433.0,53.7673,53.7673,53.7123,53.7215,45433.0
2020-10-26 15:50:00,58.69,58.72,58.68,58.72,69297.0,53.7215,53.749,53.7123,53.749,69297.0
2020-10-26 15:55:00,58.72,58.75,58.7,58.73,222192.0,53.749,53.7764,53.7306,53.7581,222192.0
2020-10-27 09:30:00,59.01,59.03,58.93,58.94,78235.0,54.0144,54.0327,53.9412,53.9503,78235.0
2020-10-27 09:35:00,58.94,59.0,58.94,58.97,190213.0,53.9503,54.0052,53.9503,53.9778,190213.0
2020-10-27 09:40:00,58.97,58.97,58.94,58.96,28667.0,53.9778,53.9778,53.9503,53.9686,28667.0
2020-10-27 09:45:00,58.95,58.96,58.89,58.9,29344.0,53.9595,53.9686,53.9046,53.9137,29344.0
2020-10-27 09:50:00,58.9,58.94,58.9,58.94,41968.0,53.9137,53.9503,53.9137,53.9503,41968.0
2020-10-27 09:55:00,58.95,58.95,58.92,58.94,52281.0,53.9595,53.9595,53.932,53.9503,52281.0
2020-10-27 10:00:00,58.95,58.97,58.93,58.94,60044.0,53.9595,53.9778,53.9412,53.9503,60044.0
2020-10-27 10:05:00,58.93,58.99,58.92,58.97,37488.0,53.9412,53.9961,53.932,53.9778,37488.0
2020-10-27 10:10:00,58.97,58.98,58.94,58.94,47119.0,53.9778,53.9869,53.9503,53.9503,47119.0
2020-10-27 10:15:00,58.94,58.94,58.91,58.91,24010.0,53.9503,53.9503,53.9229,53.9229,24010.0
2020-10-27 10:20:00,58.91,58.91,58.87,58.89,17204.0,53.9229,53.9229,53.8863,53.9046,17204.0
2020-10-27 10:25:00,58.89,58.91,58.87,58.87,18679.0,53.9046,53.9229,53.8863,53.8863,18679.0
2020-10-27 10:30:00,58.89,58.91,58.87,58.91,30438.0,53.9046,53.9229,53.8863,53.9229,30438.0
2020-10-27 10:35:00,58.91,58.92,58.89,58.92,54025.0,53.9229,53.932,53.9046,53.932,54025.0
2020-10-27 10:40:00,58.92,58.92,58.9,58.92,14300.0,53.932,53.932,53.9137,53.932,14300.0
2020-10-27 10:45:00,58.92,58.97,58.91,58.96,24140.0,53.932,53.9778,53.9229,53.9686,24140.0
2020-10-27 10:50:00,58.96,58.97,58.92,58.94,50177.0,53.9686,53.9778,53.932,53.9503,50177.0
2020-10-27 10:55:00,58.94,58.95,58.9,58.9,33800.0,53.9503,53.9595,53.9137,53.9137,33800.0
2020-10-27 11:00:00,58.9,58.91,58.89,58.91,24192.0,53.9137,53.9229,53.9046,53.9229,24192.0
2020-10-27 11:05:00,58.91,58.94,58.9,58.94,78237.0,53.9229,53.9503,53.9137,53.9503,78237.0
2020-10-27 11:10:00,58.93,58.95,58.92,58.93,25466.0,53.9412,53.9595,53.932,53.9412,25466.0
2020-10-27 11:15:00,58.93,58.94,58.9,58.91,61625.0,53.9412,53.9503,53.9137,53.9229,61625.0
2020-10-27 11:20:00,58.91,58.93,58.9,58.93,34551.0,53.9229,53.9412,53.9137,53.9412,34551.0
2020-10-27 11:25:00,58.92,58.93,58.9,58.91,121068.0,53.932,53.9412,53.9137,53.9229,121068.0
2020-10-27 11:30:00,58.92,58.93,58.89,58.93,65288.0,53.932,53.9412,53.9046,53.9412,65288.0
2020-10-27 11:35:00,58.93,58.97,58.93,58.97,35473.0,53.9412,53.9778,53.9412,53.9778,35473.0
2020-10-27 11:40:00,58.96,58.98,58.94,58.95,23970.0,53.9686,53.9869,53.9503,53.9595,23970.0
2020-10-27 11:45:00,58.95,58.97,58.95,58.96,10679.0,53.9595,53.9778,53.9595,53.9686,10679.0
2020-10-27 11:50:00,58.97,58.97,58.96,58.97,9298.0,53.9778,53.9778,53.9686,53.9778,9298.0
2020-10-27 11:55:00,58.97,58.98,58.96,58.97,23845.0,53.9778,53.9869,53.9686,53.9778,23845.0
2020-10-27 12:00:00,58.97,58.98,58.94,58.97,31118.0,53.9778,53.9869,53.9503,53.9778,31118.0
2020-10-27 12:05:00,58.97,58.98,58.97,58.98,10938.0,53.9778,53.9869,53.9778,53.9869,10938.0
2020-10-27 12:10:00,58.98,58.98,58.95,58.96,17109.0,53.9869,53.9869,53.9595,53.9686,17109.0
2020-10-27 12:15:00,58.96,58.97,58.96,58.97,9608.0,53.9686,53.9778,53.9686,53.9778,9608.0
2020-10-27 12:20:00,58.98,59.01,58.98,59.01,37077.0,53.9869,54.0144,53.9869,54.0144,37077.0
2020-10-27 12:25:00,59.01,59.02,58.99,58.99,21644.0,54.0144,54.0236,53.9961,53.9961,21644.0
2020-10-27 12:30:00,58.98,58.99,58.94,58.94,35092.0,53.9869,53.9961,53.9503,53.9503,35092.0
2020-10-27 12:35:00,58.94,58.96,58.93,58.96,18203.0,53.9503,53.9686,53.9412,53.9686,18203.0
2020-10-27 12:40:00,58.95,58.96,58.93,58.94,16299.0,53.9595,53.9686,53.9412,53.9503,16299.0
2020-10-27 12:45:00,58.94,58.96,58.92,58.95,38170.0,53.9503,53.9686,53.932,53.9595,38170.0
2020-10-27 12:50:00,58.95,58.97,58.94,58.95,8505.0,53.9595,53.9778,53.9503,53.9595,8505.0
2020-10-27 12:55:00,58.95,58.98,58.94,58.98,17681.0,53.9595,53.9869,53.9503,53.9869,17681.0
2020-10-27 13:00:00,58.98,58.98,58.96,58.96,5000.0,53.9869,53.9869,53.9686,53.9686,5000.0
2020-10-27 13:05:00,58.96,58.98,58.95,58.96,10160.0,53.9686,53.9869,53.9595,53.9686,10160.0
2020-10-27 13:10:00,58.95,58.97,58.95,58.97,9331.0,53.9595,53.9778,53.9595,53.9778,9331.0
2020-10-27 13:15:00,58.97,58.97,58.95,58.95,10340.0,53.9778,53.9778,53.9595,53.9595,10340.0
2020-10-27 13:20:00,58.95,58.97,58.95,58.97,4400.0,53.9595,53.9778,53.9595,53.9778,4400.0
2020-10-27 13:25:00,58.97,58.99,58.96,58.98,17396.0,53.9778,53.9961,53.9686,53.9869,17396.0
2020-10-27 13:30:00,58.98,59.0,58.97,58.99,7147.0,53.9869,54.0052,53.9778,53.9961,7147.0
2020-10-27 13:35:00,59.0,59.0,58.99,58.99,16963.0,54.0052,54.0052,53.9961,53.9961,16963.0
2020-10-27 13:40:00,58.99,59.0,58.99,58.99,11574.0,53.9961,54.0052,53.9961,53.9961,11574.0
2020-10-27 13:45:00,58.99,59.01,58.99,59.01,17829.0,53.9961,54.0144,53.9961,54.0144,17829.0
2020-10-27 13:50:00,59.01,59.03,58.99,59.01,12120.0,54.0144,54.0327,53.9961,54.0144,12120.0
2020-10-27 13:55:00,59.01,59.01,58.98,58.98,12289.0,54.0144,54.0144,53.9869,53.9869,12289.0
2020-10-27 14:00:00,58.98,58.99,58.97,58.97,15031.0,53.9869,53.9961,53.9778,53.9778,15031.0
2020-10-27 14:05:00,58.98,58.98,58.96,58.97,87447.0,53.9869,53.9869,53.9686,53.9778,87447.0
2020-10-27 14:10:00,58.97,58.97,58.94,58.97,40572.0,53.9778,53.9778,53.9503,53.9778,40572.0
2020-10-27 14:15:00,58.97,58.97,58.92,58.93,39717.0,53.9778,53.9778,53.932,53.9412,39717.0
2020-10-27 14:20:00,58.93,58.96,58.92,58.95,54672.0,53.9412,53.9686,53.932,53.9595,54672.0
2020-10-27 14:25:00,58.95,58.96,58.95,58.95,6271.0,53.9595,53.9686,53.9595,53.9595,6271.0
2020-10-27 14:30:00,58.95,58.95,58.94,58.94,20805.0,53.9595,53.9595,53.9503,53.9503,20805.0
2020-10-27 14:35:00,58.95,58.96,58.94,58.94,26968.0,53.9595,53.9686,53.9503,53.9503,26968.0
2020-10-27 14:40:00,58.94,58.95,58.92,58.92,51069.0,53.9503,53.9595,53.932,53.932,51069.0
2020-10-27 14:45:00,58.92,58.94,58.89,58.93,67445.0,53.932,53.9503,53.9046,53.9412,67445.0
2020-10-27 14:50:00,58.93,58.94,58.92,58.94,29698.0,53.9412,53.9503,53.932,53.9503,29698.0
2020-10-27 14:55:00,58.93,58.94,58.92,58.94,77310.0,53.9412,53.9503,53.932,53.9503,77310.0
2020-10-27 15:00:00,58.94,58.94,58.92,58.93,172642.0,53.9503,53.9503,53.932,53.9412,172642.0
2020-10-27 15:05:00,58.93,58.93,58.89,58.89,57793.0,53.9412,53.9412,53.9046,53.9046,57793.0
2020-10-27 15:10:00,58.9,58.92,58.9,58.92,37565.0,53.9137,53.932,53.9137,53.932,37565.0
2020-10-27 15:15:00,58.92,58.92,58.9,58.92,26212.0,53.932,53.932,53.9137,53.932,26212.0
2020-10-27 15:20:00,58.91,58.94,58.91,58.93,37642.0,53.9229,53.9503,53.9229,53.9412,37642.0
2020-10-27 15:25:00,58.93,58.94,58.92,58.92,26660.0,53.9412,53.9503,53.932,53.932,26660.0
2020-10-27 15:30:00,58.92,58.93,58.92,58.93,107654.0,53.932,53.9412,53.932,53.9412,107654.0
2020-10-27 15:35:00,58.93,58.93,58.92,58.93,20313.0,53.9412,53.9412,53.932,53.9412,20313.0
2020-10-27 15:40:00,58.93,58.94,58.92,58.94,148365.0,53.9412,53.9503,53.932,53.9503,148365.0
2020-10-27 15:45:00,58.94,58.94,58.9,58.9,70870.0,53.9503,53.9503,53.9137,53.9137,70870.0
2020-10-27 15:50:00,58.9,58.94,58.89,58.94,69224.0,53.9137,53.9503,53.9046,53.9503,69224.0
2020-10-27 15:55:00,58.94,58.94,58.91,58.93,257295.0,53.9503,53.9503,53.9229,53.9412,257295.0
2020-10-28 09:30:00,58.57,58.64,58.55,58.56,68356.0,53.6116,53.6757,53.5933,53.6025,68356.0
2020-10-28 09:35:00,58.56,58.62,58.56,58.61,98215.0,53.6025,53.6574,53.6025,53.6483,98215.0
2020-10-28 09:40:00,58.61,58.65,58.57,58.65,43037.0,53.6483,53.6849,53.6116,53.6849,43037.0
2020-10-28 09:45:00,58.64,58.67,58.63,58.63,62273.0,53.6757,53.7032,53.6666,53.6666,62273.0
2020-10-28 09:50:00,58.63,58.64,58.56,58.56,64782.0,53.6666,53.6757,53.6025,53.6025,64782.0
2020-10-28 09:55:00,58.56,58.61,58.54,58.61,111985.0,53.6025,53.6483,53.5842,53.6483,111985.0
2020-10-28 10:00:00,58.6,58.65,58.55,58.55,69930.0,53.6391,53.6849,53.5933,53.5933,69930.0
2020-10-28 10:05:00,58.54,58.55,58.5,58.5,73292.0,53.5842,53.5933,53.5476,53.5476,73292.0
2020-10-28 10:10:00,58.5,58.54,58.48,58.5,91066.0,53.5476,53.5842,53.5293,53.5476,91066.0
2020-10-28 10:15:00,58.49,58.51,58.4,58.4,29299.0,53.5384,53.5567,53.456,53.456,29299.0
2020-10-28 10:20:00,58.4,58.43,58.37,58.37,42226.0,53.456,53.4835,53.4286,53.4286,42226.0
2020-10-28 10:25:00,58.37,58.38,58.3,58.31,73433.0,53.4286,53.4377,53.3645,53.3737,73433.0
2020-10-28 10:30:00,58.32,58.37,58.29,58.36,58075.0,53.3828,53.4286,53.3554,53.4194,58075.0
2020-10-28 10:35:00,58.35,58.4,58.34,58.36,50217.0,53.4103,53.456,53.4011,53.4194,50217.0
2020-10-28 10:40:00,58.37,58.39,58.35,58.35,132797.0,53.4286,53.4469,53.4103,53.4103,132797.0
2020-10-28 10:45:00,58.35,58.35,58.3,58.3,208249.0,53.4103,53.4103,53.3645,53.3645,208249.0
2020-10-28 10:50:00,58.3,58.31,58.23,58.29,103477.0,53.3645,53.3737,53.3004,53.3554,103477.0
2020-10-28 10:55:00,58.28,58.3,58.24,58.29,59278.0,53.3462,53.3645,53.3096,53.3554,59278.0
2020-10-28 11:00:00,58.29,58.31,58.24,58.25,111016.0,53.3554,53.3737,53.3096,53.3187,111016.0
2020-10-28 11:05:00,58.26,58.36,58.26,58.31,91585.0,53.3279,53.4194,53.3279,53.3737,91585.0
2020-10-28 11:10:00,58.32,58.35,58.3,58.33,50340.0,53.3828,53.4103,53.3645,53.392,50340.0
2020-10-28 11:15:00,58.34,58.34,58.29,58.31,42306.0,53.4011,53.4011,53.3554,53.3737,42306.0
2020-10-28 11:20:00,58.31,58.32,58.27,58.3,43719.0,53.3737,53.3828,53.337,53.3645,43719.0
2020-10-28 11:25:00,58.29,58.31,58.28,58.29,76415.0,53.3554,53.3737,53.3462,53.3554,76415.0
2020-10-28 11:30:00,58.3,58.31,58.26,58.27,108902.0,53.3645,53.3737,53.3279,53.337,108902.0
2020-10-28 11:35:00,58.28,58.36,58.28,58.35,103115.0,53.3462,53.4194,53.3462,53.4103,103115.0
2020-10-28 11:40:00,58.34,58.42,58.31,58.4,102318.0,53.4011,53.4743,53.3737,53.456,102318.0
2020-10-28 11:45:00,58.4,58.44,58.38,58.43,42582.0,53.456,53.4927,53.4377,53.4835,42582.0
2020-10-28 11:50:00,58.43,58.48,58.4,58.47,131515.0,53.4835,53.5293,53.456,53.5201,131515.0
2020-10-28 11:55:00,58.47,58.49,58.44,58.47,82067.0,53.5201,53.5384,53.4927,53.5201,82067.0
2020-10-28 12:00:00,58.47,58.5,58.44,58.46,80991.0,53.5201,53.5476,53.4927,53.511,80991.0
2020-10-28 12:05:00,58.47,58.52,58.45,58.5,56238.0,53.5201,53.5659,53.5018,53.5476,56238.0
2020-10-28 12:10:00,58.5,58.53,58.47,58.48,77342.0,53.5476,53.575,53.5201,53.5293,77342.0
2020-10-28 12:15:00,58.48,58.5,58.46,58.47,58397.0,53.5293,53.5476,53.511,53.5201,58397.0
2020-10-28 12:20:00,58.47,58.47,58.43,58.44,44038.0,53.5201,53.5201,53.4835,53.4927,44038.0
2020-10-28 12:25:00,58.45,58.46,58.41,58.42,75829.0,53.5018,53.511,53.4652,53.4743,75829.0
2020-10-28 12:30:00,58.42,58.44,58.41,58.43,198739.0,53.4743,53.4927,53.4652,53.4835,198739.0
2020-10-28 12:35:00,58.44,58.45,58.35,58.35,61287.0,53.4927,53.5018,53.4103,53.4103,61287.0
2020-10-28 12:40:00,58.35,58.39,58.34,58.39,91656.0,53.4103,53.4469,53.4011,53.4469,91656.0
2020-10-28 12:45:00,58.39,58.39,58.35,58.36,55983.0,53.4469,53.4469,53.4103,53.4194,55983.0
2020-10-28 12:50:00,58.34,58.39,58.34,58.37,33133.0,53.4011,53.4469,53.4011,53.4286,33133.0
2020-10-28 12:55:00,58.37,58.41,58.36,58.38,36193.0,53.4286,53.4652,53.4194,53.4377,36193.0
2020-10-28 13:00:00,58.38,58.4,58.37,58.39,27316.0,53.4377,53.456,53.4286,53.4469,27316.0
2020-10-28 13:05:00,58.39,58.4,58.36,58.37,67503.0,53.4469,53.456,53.4194,53.4286,67503.0
2020-10-28 13:10:00,58.36,58.36,58.32,58.35,31924.0,53.4194,53.4194,53.3828,53.4103,31924.0
2020-10-28 13:15:00,58.35,58.36,58.33,58.36,71817.0,53.4103,53.4194,53.392,53.4194,71817.0
2020-10-28 13:20:00,58.36,58.36,58.32,58.34,42001.0,53.4194,53.4194,53.3828,53.4011,42001.0
2020-10-28 13:25:00,58.34,58.39,58.33,58.39,47351.0,53.4011,53.4469,53.392,53.4469,47351.0
2020-10-28 13:30:00,58.38,58.41,58.37,58.41,67409.0,53.4377,53.4652,53.4286,53.4652,67409.0
2020-10-28 13:35:00,58.41,58.44,58.41,58.43,66900.0,53.4652,53.4927,53.4652,53.4835,66900.0
2020-10-28 13:40:00,58.43,58.43,58.39,58.4,49356.0,53.4835,53.4835,53.4469,53.456,49356.0
2020-10-28 13:45:00,58.39,58.43,58.39,58.41,83799.0,53.4469,53.4835,53.4469,53.4652,83799.0
2020-10-28 13:50:00,58.42,58.44,58.4,58.43,79846.0,53.4743,53.4927,53.456,53.4835,79846.0
2020-10-28 13:55:00,58.43,58.44,58.4,58.43,39150.0,53.4835,53.4927,53.456,53.4835,39150.0
2020-10-28 14:00:00,58.42,58.43,58.37,58.4,63928.0,53.4743,53.4835,53.4286,53.456,63928.0
2020-10-28 14:05:00,58.39,58.42,58.38,58.4,90498.0,53.4469,53.4743,53.4377,53.456,90498.0
2020-10-28 14:10:00,58.4,58.4,58.36,58.37,26657.0,53.456,53.456,53.4194,53.4286,26657.0
2020-10-28 14:15:00,58.36,58.37,58.34,58.36,191747.0,53.4194,53.4286,53.4011,53.4194,191747.0
2020-10-28 14:20:00,58.35,58.42,58.35,58.42,79148.0,53.4103,53.4743,53.4103,53.4743,79148.0
2020-10-28 14:25:00,58.43,58.46,58.4,58.44,141205.0,53.4835,53.511,53.456,53.4927,141205.0
2020-10-28 14:30:00,58.44,58.45,58.4,58.43,73283.0,53.4927,53.5018,53.456,53.4835,73283.0
2020-10-28 14:35:00,58.43,58.43,58.36,58.38,83148.0,53.4835,53.4835,53.4194,53.4377,83148.0
2020-10-28 14:40:00,58.38,58.43,58.36,58.42,114519.0,53.4377,53.4835,53.4194,53.4743,114519.0
2020-10-28 14:45:00,58.42,58.45,58.4,58.45,40996.0,53.4743,53.5018,53.456,53.5018,40996.0
2020-10-28 14:50:00,58.45,58.46,58.38,58.39,92118.0,53.5018,53.511,53.4377,53.4469,92118.0
2020-10-28 14:55:00,58.39,58.49,58.39,58.44,71024.0,53.4469,53.5384,53.4469,53.4927,71024.0
2020-10-28 15:00:00,58.44,58.45,58.4,58.41,39828.0,53.4927,53.5018,53.456,53.4652,39828.0
2020-10-28 15:05:00,58.41,58.45,58.39,58.42,110697.0,53.4652,53.5018,53.4469,53.4743,110697.0
2020-10-28 15:10:00,58.4,58.42,58.36,58.39,105798.0,53.456,53.4743,53.4194,53.4469,105798.0
2020-10-28 15:15:00,58.39,58.39,58.35,58.37,115131.0,53.4469,53.4469,53.4103,53.4286,115131.0
2020-10-28 15:20:00,58.36,58.42,58.35,58.41,150075.0,53.4194,53.4743,53.4103,53.4652,150075.0
2020-10-28 15:25:00,58.41,58.42,58.36,58.36,82284.0,53.4652,53.4743,53.4194,53.4194,82284.0
2020-10-28 15:30:00,58.36,58.41,58.36,58.39,306743.0,53.4194,53.4652,53.4194,53.4469,306743.0
2020-10-28 15:35:00,58.39,58.39,58.29,58.3,91989.0,53.4469,53.4469,53.3554,53.3645,91989.0
2020-10-28 15:40:00,58.3,58.31,58.28,58.28,130725.0,53.3645,53.3737,53.3462,53.3462,130725.0
2020-10-28 15:45:00,58.29,58.29,58.23,58.24,108247.0,53.3554,53.3554,53.3004,53.3096,108247.0
2020-10-28 15:50:00,58.24,58.25,58.17,58.17,148309.0,53.3096,53.3187,53.2455,53.2455,148309.0
2020-10-28 15:55:00,58.18,58.19,58.14,58.14,250845.0,53.2547,53.2638,53.2181,53.2181,250845.0
2020-10-29 09:30:00,58.71,58.78,58.67,58.7,128454.0,53.7398,53.8039,53.7032,53.7306,128454.0
2020-10-29 09:35:00,58.69,58.69,58.62,58.63,154351.0,53.7215,53.7215,53.6574,53.6666,154351.0
2020-10-29 09:40:00,58.62,58.63,58.57,58.61,246799.0,53.6574,53.6666,53.6116,53.6483,246799.0
2020-10-29 09:45:00,58.61,58.65,58.57,58.58,190391.0,53.6483,53.6849,53.6116,53.6208,190391.0
2020-10-29 09:50:00,58.58,58.69,58.58,58.68,59401.0,53.6208,53.7215,53.6208,53.7123,59401.0
2020-10-29 09:55:00,58.67,58.69,58.62,58.68,168173.0,53.7032,53.7215,53.6574,53.7123,168173.0
2020-10-29 10:00:00,58.69,58.72,58.64,58.71,212917.0,53.7215,53.749,53.6757,53.7398,212917.0
2020-10-29 10:05:00,58.69,58.72,58.67,58.71,74718.0,53.7215,53.749,53.7032,53.7398,74718.0
2020-10-29 10:10:00,58.71,58.74,58.62,58.64,50938.0,53.7398,53.7673,53.6574,53.6757,50938.0
2020-10-29 10:15:00,58.65,58.69,58.62,58.68,71950.0,53.6849,53.7215,53.6574,53.7123,71950.0
2020-10-29 10:20:00,58.68,58.75,58.66,58.73,89609.0,53.7123,53.7764,53.694,53.7581,89609.0
2020-10-29 10:25:00,58.73,58.76,58.71,58.74,49018.0,53.7581,53.7856,53.7398,53.7673,49018.0
2020-10-29 10:30:00,58.75,58.77,58.73,58.75,72769.0,53.7764,53.7947,53.7581,53.7764,72769.0
2020-10-29 10:35:00,58.75,58.81,58.72,58.8,35316.0,53.7764,53.8313,53.749,53.8222,35316.0
2020-10-29 10:40:00,58.8,58.81,58.77,58.79,66179.0,53.8222,53.8313,53.7947,53.813,66179.0
2020-10-29 10:45:00,58.79,58.81,58.74,58.75,35212.0,53.813,53.8313,53.7673,53.7764,35212.0
2020-10-29 10:50:00,58.75,58.77,58.73,58.74,70004.0,53.7764,53.7947,53.7581,53.7673,70004.0
2020-10-29 10:55:00,58.73,58.76,58.7,58.71,60712.0,53.7581,53.7856,53.7306,53.7398,60712.0
2020-10-29 11:00:00,58.72,58.72,58.62,58.64,217172.0,53.749,53.749,53.6574,53.6757,217172.0
2020-10-29 11:05:00,58.63,58.66,58.63,58.66,63957.0,53.6666,53.694,53.6666,53.694,63957.0
2020-10-29 11:10:00,58.65,58.7,58.63,58.69,93888.0,53.6849,53.7306,53.6666,53.7215,93888.0
2020-10-29 11:15:00,58.69,58.71,58.68,58.69,31790.0,53.7215,53.7398,53.7123,53.7215,31790.0
2020-10-29 11:20:00,58.68,58.69,58.65,58.67,43064.0,53.7123,53.7215,53.6849,53.7032,43064.0
2020-10-29 11:25:00,58.66,58.72,58.64,58.64,99148.0,53.694,53.749,53.6757,53.6757,99148.0
2020-10-29 11:30:00,58.65,58.67,58.62,58.64,45566.0,53.6849,53.7032,53.6574,53.6757,45566.0
2020-10-29 11:35:00,58.63,58.64,58.6,58.64,37376.0,53.6666,53.6757,53.6391,53.6757,37376.0
2020-10-29 11:40:00,58.64,58.64,58.57,58.58,42144.0,53.6757,53.6757,53.6116,53.6208,42144.0
2020-10-29 11:45:00,58.57,58.61,58.56,58.59,28341.0,53.6116,53.6483,53.6025,53.63,28341.0
2020-10-29 11:50:00,58.57,58.58,58.53,58.54,26407.0,53.6116,53.6208,53.575,53.5842,26407.0
2020-10-29 11:55:00,58.54,58.56,58.47,58.49,93423.0,53.5842,53.6025,53.5201,53.5384,93423.0
2020-10-29 12:00:00,58.49,58.51,58.47,58.48,169195.0,53.5384,53.5567,53.5201,53.5293,169195.0
2020-10-29 12:05:00,58.48,58.52,58.48,58.51,31984.0,53.5293,53.5659,53.5293,53.5567,31984.0
2020-10-29 12:10:00,58.51,58.55,58.5,58.55,43305.0,53.5567,53.5933,53.5476,53.5933,43305.0
2020-10-29 12:15:00,58.54,58.55,58.52,58.55,60409.0,53.5842,53.5933,53.5659,53.5933,60409.0
2020-10-29 12:20:00,58.55,58.56,58.53,58.54,31172.0,53.5933,53.6025,53.575,53.5842,31172.0
2020-10-29 12:25:00,58.54,58.55,58.52,58.52,104489.0,53.5842,53.5933,53.5659,53.5659,104489.0
2020-10-29 12:30:00,58.52,58.56,58.51,58.56,87261.0,53.5659,53.6025,53.5567,53.6025,87261.0
2020-10-29 12:35:00,58.57,58.58,58.55,58.58,23914.0,53.6116,53.6208,53.5933,53.6208,23914.0
2020-10-29 12:40:00,58.58,58.58,58.56,58.56,15705.0,53.6208,53.6208,53.6025,53.6025,15705.0
2020-10-29 12:45:00,58.56,58.59,58.55,58.58,43150.0,53.6025,53.63,53.5933,53.6208,43150.0
2020-10-29 12:50:00,58.58,58.6,58.56,58.58,45169.0,53.6208,53.6391,53.6025,53.6208,45169.0
2020-10-29 12:55:00,58.58,58.58,58.56,58.56,33331.0,53.6208,53.6208,53.6025,53.6025,33331.0
2020-10-29 13:00:00,58.57,58.57,58.55,58.55,23460.0,53.6116,53.6116,53.5933,53.5933,23460.0
2020-10-29 13:05:00,58.55,58.56,58.51,58.52,35412.0,53.5933,53.6025,53.5567,53.5659,35412.0
2020-10-29 13:10:00,58.52,58.54,58.51,58.53,97042.0,53.5659,53.5842,53.5567,53.575,97042.0
2020-10-29 13:15:00,58.54,58.54,58.5,58.51,73251.0,53.5842,53.5842,53.5476,53.5567,73251.0
2020-10-29 13:20:00,58.51,58.56,58.51,58.55,49371.0,53.5567,53.6025,53.5567,53.5933,49371.0
2020-10-29 13:25:00,58.55,58.58,58.52,58.58,138000.0,53.5933,53.6208,53.5659,53.6208,138000.0
2020-10-29 13:30:00,58.57,58.6,58.56,58.6,150978.0,53.6116,53.6391,53.6025,53.6391,150978.0
2020-10-29 13:35:00,58.59,58.59,58.56,58.57,46956.0,53.63,53.63,53.6025,53.6116,46956.0
2020-10-29 13:40:00,58.57,58.6,58.57,58.6,29485.0,53.6116,53.6391,53.6116,53.6391,29485.0
2020-10-29 13:45:00,58.6,58.6,58.59,58.6,4993.0,53.6391,53.6391,53.63,53.6391,4993.0
2020-10-29 13:50:00,58.59,58.62,58.59,58.62,24429.0,53.63,53.6574,53.63,53.6574,24429.0
2020-10-29 13:55:00,58.63,58.64,58.62,58.64,26009.0,53.6666,53.6757,53.6574,53.6757,26009.0
2020-10-29 14:00:00,58.64,58.68,58.64,58.66,49845.0,53.6757,53.7123,53.6757,53.694,49845.0
2020-10-29 14:05:00,58.66,58.69,58.66,58.68,17285.0,53.694,53.7215,53.694,53.7123,17285.0
2020-10-29 14:10:00,58.68,58.69,58.67,58.69,35205.0,53.7123,53.7215,53.7032,53.7215,35205.0
2020-10-29 14:15:00,58.69,58.71,58.68,58.71,29498.0,53.7215,53.7398,53.7123,53.7398,29498.0
2020-10-29 14:20:00,58.72,58.73,58.69,58.73,41281.0,53.749,53.7581,53.7215,53.7581,41281.0
2020-10-29 14:25:00,58.73,58.74,58.71,58.73,34868.0,53.7581,53.7673,53.7398,53.7581,34868.0
2020-10-29 14:30:00,58.73,58.77,58.71,58.77,50277.0,53.7581,53.7947,53.7398,53.7947,50277.0
2020-10-29 14:35:00,58.76,58.77,58.69,58.7,39073.0,53.7856,53.7947,53.7215,53.7306,39073.0
2020-10-29 14:40:00,58.7,58.73,58.7,58.72,75034.0,53.7306,53.7581,53.7306,53.749,75034.0
2020-10-29 14:45:00,58.72,58.72,58.7,58.71,91396.0,53.749,53.749,53.7306,53.7398,91396.0
2020-10-29 14:50:00,58.7,58.73,58.69,58.72,20197.0,53.7306,53.7581,53.7215,53.749,20197.0
2020-10-29 14:55:00,58.72,58.73,58.7,58.71,32277.0,53.749,53.7581,53.7306,53.7398,32277.0
2020-10-29 15:00:00,58.72,58.75,58.7,58.75,50984.0,53.749,53.7764,53.7306,53.7764,50984.0
2020-10-29 15:05:00,58.74,58.75,58.71,58.71,58939.0,53.7673,53.7764,53.7398,53.7398,58939.0
2020-10-29 15:10:00,58.71,58.72,58.66,58.66,83329.0,53.7398,53.749,53.694,53.694,83329.0
2020-10-29 15:15:00,58.66,58.66,58.61,58.64,49016.0,53.694,53.694,53.6483,53.6757,49016.0
2020-10-29 15:20:00,58.64,58.66,58.63,58.65,135887.0,53.6757,53.694,53.6666,53.6849,135887.0
2020-10-29 15:25:00,58.65,58.65,58.57,58.61,537699.0,53.6849,53.6849,53.6116,53.6483,537699.0
2020-10-29 15:30:00,58.61,58.64,58.59,58.61,92915.0,53.6483,53.6757,53.63,53.6483,92915.0
2020-10-29 15:35:00,58.6,58.6,58.58,58.6,41086.0,53.6391,53.6391,53.6208,53.6391,41086.0
2020-10-29 15:40:00,58.59,58.64,58.59,58.62,140476.0,53.63,53.6757,53.63,53.6574,140476.0
2020-10-29 15:45:00,58.61,58.68,58.6,58.66,141758.0,53.6483,53.7123,53.6391,53.694,141758.0
2020-10-29 15:50:00,58.65,58.71,58.62,58.67,162803.0,53.6849,53.7398,53.6574,53.7032,162803.0
2020-10-29 15:55:00,58.66,58.66,58.58,58.58,269616.0,53.694,53.694,53.6208,53.6208,269616.0
2020-10-30 09:30:00,58.09,58.2,58.08,58.14,60247.0,53.1723,53.273,53.1631,53.2181,60247.0
2020-10-30 09:35:00,58.14,58.23,58.13,58.21,82942.0,53.2181,53.3004,53.2089,53.2821,82942.0
2020-10-30 09:40:00,58.21,58.21,58.14,58.14,71827.0,53.2821,53.2821,53.2181,53.2181,71827.0
2020-10-30 09:45:00,58.15,58.15,58.11,58.12,137653.0,53.2272,53.2272,53.1906,53.1997,137653.0
2020-10-30 09:50:00,58.13,58.15,58.11,58.13,80339.0,53.2089,53.2272,53.1906,53.2089,80339.0
2020-10-30 09:55:00,58.13,58.16,58.12,58.14,95930.0,53.2089,53.2364,53.1997,53.2181,95930.0
2020-10-30 10:00:00,58.14,58.17,58.12,58.16,51744.0,53.2181,53.2455,53.1997,53.2364,51744.0
2020-10-30 10:05:00,58.16,58.23,58.16,58.22,86472.0,53.2364,53.3004,53.2364,53.2913,86472.0
2020-10-30 10:10:00,58.21,58.23,58.13,58.14,95090.0,53.2821,53.3004,53.2089,53.2181,95090.0
2020-10-30 10:15:00,58.14,58.15,58.1,58.14,20667.0,53.2181,53.2272,53.1814,53.2181,20667.0
2020-10-30 10:20:00,58.14,58.14,58.07,58.08,14836.0,53.2181,53.2181,53.154,53.1631,14836.0
2020-10-30 10:25:00,58.08,58.08,58.02,58.04,43927.0,53.1631,53.1631,53.1082,53.1265,43927.0
2020-10-30 10:30:00,58.04,58.06,58.0,58.01,87271.0,53.1265,53.1448,53.0899,53.0991,87271.0
2020-10-30 10:35:00,58.01,58.01,57.98,57.99,79049.0,53.0991,53.0991,53.0716,53.0808,79049.0
2020-10-30 10:40:00,57.98,57.98,57.93,57.96,188668.0,53.0716,53.0716,53.0258,53.0533,188668.0
2020-10-30 10:45:00,57.96,57.99,57.9,57.92,251501.0,53.0533,53.0808,52.9984,53.0167,251501.0
2020-10-30 10:50:00,57.92,58.01,57.91,57.98,128545.0,53.0167,53.0991,53.0075,53.0716,128545.0
2020-10-30 10:55:00,57.97,57.98,57.93,57.94,194661.0,53.0624,53.0716,53.0258,53.035,194661.0
2020-10-30 11:00:00,57.94,58.1,57.93,58.07,518660.0,53.035,53.1814,53.0258,53.154,518660.0
2020-10-30 11:05:00,58.07,58.09,58.04,58.05,122114.0,53.154,53.1723,53.1265,53.1357,122114.0
2020-10-30 11:10:00,58.04,58.16,58.04,58.16,111961.0,53.1265,53.2364,53.1265,53.2364,111961.0
2020-10-30 11:15:00,58.15,58.16,58.09,58.1,35123.0,53.2272,53.2364,53.1723,53.1814,35123.0
2020-10-30 11:20:00,58.11,58.13,58.08,58.12,91392.0,53.1906,53.2089,53.1631,53.1997,91392.0
2020-10-30 11:25:00,58.12,58.14,58.05,58.05,45787.0,53.1997,53.2181,53.1357,53.1357,45787.0
2020-10-30 11:30:00,58.05,58.07,58.03,58.07,91323.0,53.1357,53.154,53.1174,53.154,91323.0
2020-10-30 11:35:00,58.07,58.09,58.04,58.06,300013.0,53.154,53.1723,53.1265,53.1448,300013.0
2020-10-30 11:40:00,58.05,58.05,58.02,58.05,26158.0,53.1357,53.1357,53.1082,53.1357,26158.0
2020-10-30 11:45:00,58.04,58.1,58.0,58.09,49867.0,53.1265,53.1814,53.0899,53.1723,49867.0
2020-10-30 11:50:00,58.09,58.14,58.07,58.14,66190.0,53.1723,53.2181,53.154,53.2181,66190.0
2020-10-30 11:55:00,58.13,58.18,58.12,58.16,106706.0,53.2089,53.2547,53.1997,53.2364,106706.0
2020-10-30 12:00:00,58.16,58.24,58.15,58.23,86840.0,53.2364,53.3096,53.2272,53.3004,86840.0
2020-10-30 12:05:00,58.23,58.23,58.19,58.2,24017.0,53.3004,53.3004,53.2638,53.273,24017.0
2020-10-30 12:10:00,58.2,58.21,58.17,58.2,22010.0,53.273,53.2821,53.2455,53.273,22010.0
2020-10-30 12:15:00,58.21,58.24,58.19,58.23,32261.0,53.2821,53.3096,53.2638,53.3004,32261.0
2020-10-30 12:20:00,58.23,58.23,58.19,58.22,14659.0,53.3004,53.3004,53.2638,53.2913,14659.0
2020-10-30 12:25:00,58.2,58.24,58.19,58.23,32332.0,53.273,53.3096,53.2638,53.3004,32332.0
2020-10-30 12:30:00,58.23,58.24,58.18,58.19,36613.0,53.3004,53.3096,53.2547,53.2638,36613.0
2020-10-30 12:35:00,58.19,58.19,58.17,58.19,36674.0,53.2638,53.2638,53.2455,53.2638,36674.0
2020-10-30 12:40:00,58.19,58.2,58.17,58.18,9784.0,53.2638,53.273,53.2455,53.2547,9784.0
2020-10-30 12:45:00,58.18,58.21,58.18,58.21,29822.0,53.2547,53.2821,53.2547,53.2821,29822.0
2020-10-30 12:50:00,58.2,58.21,58.18,58.19,7919.0,53.273,53.2821,53.2547,53.2638,7919.0
2020-10-30 12:55:00,58.18,58.19,58.17,58.17,9554.0,53.2547,53.2638,53.2455,53.2455,9554.0
2020-10-30 13:00:00,58.18,58.22,58.16,58.17,9708.0,53.2547,53.2913,53.2364,53.2455,9708.0
2020-10-30 13:05:00,58.16,58.16,58.14,58.15,29200.0,53.2364,53.2364,53.2181,53.2272,29200.0
2020-10-30 13:10:00,58.15,58.15,58.14,58.14,5662.0,53.2272,53.2272,53.2181,53.2181,5662.0
2020-10-30 13:15:00,58.14,58.14,58.11,58.14,14466.0,53.2181,53.2181,53.1906,53.2181,14466.0
2020-10-30 13:20:00,58.14,58.14,58.12,58.13,9173.0,53.2181,53.2181,53.1997,53.2089,9173.0
2020-10-30 13:25:00,58.13,58.15,58.12,58.15,14894.0,53.2089,53.2272,53.1997,53.2272,14894.0
2020-10-30 13:30:00,58.14,58.15,58.11,58.12,11085.0,53.2181,53.2272,53.1906,53.1997,11085.0
2020-10-30 13:35:00,58.11,58.12,58.07,58.11,32388.0,53.1906,53.1997,53.154,53.1906,32388.0
2020-10-30 13:40:00,58.1,58.14,58.1,58.12,15280.0,53.1814,53.2181,53.1814,53.1997,15280.0
2020-10-30 13:45:00,58.11,58.14,58.1,58.14,34840.0,53.1906,53.2181,53.1814,53.2181,34840.0
2020-10-30 13:50:00,58.14,58.15,58.12,58.12,10764.0,53.2181,53.2272,53.1997,53.1997,10764.0
2020-10-30 13:55:00,58.13,58.14,58.12,58.12,21773.0,53.2089,53.2181,53.1997,53.1997,21773.0
2020-10-30 14:00:00,58.13,58.13,58.11,58.13,37885.0,53.2089,53.2089,53.1906,53.2089,37885.0
2020-10-30 14:05:00,58.13,58.16,58.12,58.12,39794.0,53.2089,53.2364,53.1997,53.1997,39794.0
2020-10-30 14:10:00,58.13,58.13,58.08,58.1,10280.0,53.2089,53.2089,53.1631,53.1814,10280.0
2020-10-30 14:15:00,58.09,58.12,58.09,58.12,11271.0,53.1723,53.1997,53.1723,53.1997,11271.0
2020-10-30 14:20:00,58.12,58.12,58.07,58.08,36483.0,53.1997,53.1997,53.154,53.1631,36483.0
2020-10-30 14:25:00,58.08,58.08,58.03,58.04,27579.0,53.1631,53.1631,53.1174,53.1265,27579.0
2020-10-30 14:30:00,58.04,58.05,58.02,58.03,11568.0,53.1265,53.1357,53.1082,53.1174,11568.0
2020-10-30 14:35:00,58.04,58.07,58.03,58.05,33585.0,53.1265,53.154,53.1174,53.1357,33585.0
2020-10-30 14:40:00,58.04,58.05,58.01,58.04,54373.0,53.1265,53.1357,53.0991,53.1265,54373.0
2020-10-30 14:45:00,58.04,58.1,58.02,58.09,55031.0,53.1265,53.1814,53.1082,53.1723,55031.0
2020-10-30 14:50:00,58.1,58.1,58.07,58.09,34027.0,53.1814,53.1814,53.154,53.1723,34027.0
2020-10-30 14:55:00,58.09,58.14,58.08,58.08,34608.0,53.1723,53.2181,53.1631,53.1631,34608.0
2020-10-30 15:00:00,58.09,58.13,58.06,58.11,142767.0,53.1723,53.2089,53.1448,53.1906,142767.0
2020-10-30 15:05:00,58.11,58.13,58.07,58.09,72494.0,53.1906,53.2089,53.154,53.1723,72494.0
2020-10-30 15:10:00,58.1,58.16,58.1,58.16,35915.0,53.1814,53.2364,53.1814,53.2364,35915.0
2020-10-30 15:15:00,58.15,58.16,58.12,58.14,87358.0,53.2272,53.2364,53.1997,53.2181,87358.0
2020-10-30 15:20:00,58.14,58.17,58.13,58.15,94099.0,53.2181,53.2455,53.2089,53.2272,94099.0
2020-10-30 15:25:00,58.16,58.17,58.13,58.15,57495.0,53.2364,53.2455,53.2089,53.2272,57495.0
2020-10-30 15:30:00,58.15,58.16,58.13,58.15,34526.0,53.2272,53.2364,53.2089,53.2272,34526.0
2020-10-30 15:35:00,58.14,58.16,58.12,58.16,36243.0,53.2181,53.2364,53.1997,53.2364,36243.0
2020-10-30 15:40:00,58.16,58.2,58.16,58.19,54633.0,53.2364,53.273,53.2364,53.2638,54633.0
2020-10-30 15:45:00,58.19,58.2,58.14,58.15,84003.0,53.2638,53.273,53.2181,53.2272,84003.0
2020-10-30 15:50:00,58.14,58.18,58.13,58.16,113480.0,53.2181,53.2547,53.2089,53.2364,113480.0
2020-10-30 15:55:00,58.15,58.25,58.14,58.24,469771.0,53.2272,53.3187,53.2181,53.3096,469771.0
2020-11-02 09:30:00,58.89,58.9,58.79,58.79,257936.0,53.9046,53.9137,53.813,53.813,257936.0
2020-11-02 09:35:00,58.79,58.82,58.76,58.8,94283.0,53.813,53.8405,53.7856,53.8222,94283.0
2020-11-02 09:40:00,58.79,58.8,58.74,58.76,33185.0,53.813,53.8222,53.7673,53.7856,33185.0
2020-11-02 09:45:00,58.76,58.8,58.75,58.78,128198.0,53.7856,53.8222,53.7764,53.8039,128198.0
2020-11-02 09:50:00,58.77,58.8,58.75,58.79,133125.0,53.7947,53.8222,53.7764,53.813,133125.0
2020-11-02 09:55:00,58.79,58.8,58.76,58.79,32716.0,53.813,53.8222,53.7856,53.813,32716.0
2020-11-02 10:00:00,58.79,58.86,58.76,58.78,156532.0,53.813,53.8771,53.7856,53.8039,156532.0
2020-11-02 10:05:00,58.77,58.78,58.75,58.78,61273.0,53.7947,53.8039,53.7764,53.8039,61273.0
2020-11-02 10:10:00,58.78,58.8,58.74,58.75,81961.0,53.8039,53.8222,53.7673,53.7764,81961.0
2020-11-02 10:15:00,58.76,58.82,58.74,58.8,172508.0,53.7856,53.8405,53.7673,53.8222,172508.0
2020-11-02 10:20:00,58.8,58.81,58.77,58.8,63582.0,53.8222,53.8313,53.7947,53.8222,63582.0
2020-11-02 10:25:00,58.8,58.84,58.79,58.83,86866.0,53.8222,53.8588,53.813,53.8496,86866.0
2020-11-02 10:30:00,58.82,58.82,58.78,58.8,63701.0,53.8405,53.8405,53.8039,53.8222,63701.0
2020-11-02 10:35:00,58.8,58.82,58.79,58.81,98611.0,53.8222,53.8405,53.813,53.8313,98611.0
2020-11-02 10:40:00,58.8,58.82,58.79,58.81,78975.0,53.8222,53.8405,53.813,53.8313,78975.0
2020-11-02 10:45:00,58.8,58.82,58.79,58.81,58435.0,53.8222,53.8405,53.813,53.8313,58435.0
2020-11-02 10:50:00,58.81,58.84,58.79,58.84,90091.0,53.8313,53.8588,53.813,53.8588,90091.0
2020-11-02 10:55:00,58.84,58.86,58.83,58.85,81629.0,53.8588,53.8771,53.8496,53.8679,81629.0
2020-11-02 11:00:00,58.85,58.87,58.83,58.86,130658.0,53.8679,53.8863,53.8496,53.8771,130658.0
2020-11-02 11:05:00,58.85,58.88,58.84,58.87,37938.0,53.8679,53.8954,53.8588,53.8863,37938.0
2020-11-02 11:10:00,58.87,58.88,58.83,58.86,56825.0,53.8863,53.8954,53.8496,53.8771,56825.0
2020-11-02 11:15:00,58.86,58.86,58.81,58.83,36742.0,53.8771,53.8771,53.8313,53.8496,36742.0
2020-11-02 11:20:00,58.82,58.82,58.8,58.81,72047.0,53.8405,53.8405,53.8222,53.8313,72047.0
2020-11-02 11:25:00,58.81,58.85,58.8,58.85,65238.0,53.8313,53.8679,53.8222,53.8679,65238.0
2020-11-02 11:30:00,58.85,58.87,58.83,58.87,33055.0,53.8679,53.8863,53.8496,53.8863,33055.0
2020-11-02 11:35:00,58.87,58.89,58.86,58.88,53734.0,53.8863,53.9046,53.8771,53.8954,53734.0
2020-11-02 11:40:00,58.88,58.91,58.87,58.91,67921.0,53.8954,53.9229,53.8863,53.9229,67921.0
2020-11-02 11:45:00,58.91,58.91,58.89,58.9,34051.0,53.9229,53.9229,53.9046,53.9137,34051.0
2020-11-02 11:50:00,58.89,58.92,58.89,58.91,21108.0,53.9046,53.932,53.9046,53.9229,21108.0
2020-11-02 11:55:00,58.92,58.92,58.88,58.88,29001.0,53.932,53.932,53.8954,53.8954,29001.0
2020-11-02 12:00:00,58.88,58.88,58.83,58.84,56130.0,53.8954,53.8954,53.8496,53.8588,56130.0
2020-11-02 12:05:00,58.84,58.85,58.82,58.85,67361.0,53.8588,53.8679,53.8405,53.8679,67361.0
2020-11-02 12:10:00,58.85,58.85,58.8,58.83,51306.0,53.8679,53.8679,53.8222,53.8496,51306.0
2020-11-02 12:15:00,58.82,58.85,58.81,58.82,118824.0,53.8405,53.8679,53.8313,53.8405,118824.0
2020-11-02 12:20:00,58.82,58.84,58.81,58.83,81568.0,53.8405,53.8588,53.8313,53.8496,81568.0
2020-11-02 12:25:00,58.83,58.84,58.82,58.84,28109.0,53.8496,53.8588,53.8405,53.8588,28109.0
2020-11-02 12:30:00,58.84,58.84,58.81,58.81,51583.0,53.8588,53.8588,53.8313,53.8313,51583.0
2020-11-02 12:35:00,58.81,58.83,58.78,58.79,152392.0,53.8313,53.8496,53.8039,53.813,152392.0
2020-11-02 12:40:00,58.79,58.8,58.77,58.78,59031.0,53.813,53.8222,53.7947,53.8039,59031.0
2020-11-02 12:45:00,58.78,58.78,58.73,58.75,193352.0,53.8039,53.8039,53.7581,53.7764,193352.0
2020-11-02 12:50:00,58.75,58.76,58.72,58.74,47317.0,53.7764,53.7856,53.749,53.7673,47317.0
2020-11-02 12:55:00,58.74,58.74,58.71,58.73,61238.0,53.7673,53.7673,53.7398,53.7581,61238.0
2020-11-02 13:00:00,58.73,58.74,58.69,58.71,36889.0,53.7581,53.7673,53.7215,53.7398,36889.0
2020-11-02 13:05:00,58.7,58.71,58.66,58.69,53070.0,53.7306,53.7398,53.694,53.7215,53070.0
2020-11-02 13:10:00,58.68,58.69,58.67,58.68,62498.0,53.7123,53.7215,53.7032,53.7123,62498.0
2020-11-02 13:15:00,58.68,58.69,58.66,58.66,52751.0,53.7123,53.7215,53.694,53.694,52751.0
2020-11-02 13:20:00,58.66,58.7,58.65,58.69,67891.0,53.694,53.7306,53.6849,53.7215,67891.0
2020-11-02 13:25:00,58.68,58.7,58.66,58.7,22775.0,53.7123,53.7306,53.694,53.7306,22775.0
2020-11-02 13:30:00,58.7,58.71,58.68,58.71,31649.0,53.7306,53.7398,53.7123,53.7398,31649.0
2020-11-02 13:35:00,58.71,58.72,58.69,58.7,12080.0,53.7398,53.749,53.7215,53.7306,12080.0
2020-11-02 13:40:00,58.71,58.75,58.7,58.73,11533.0,53.7398,53.7764,53.7306,53.7581,11533.0
2020-11-02 13:45:00,58.73,58.73,58.7,58.71,68082.0,53.7581,53.7581,53.7306,53.7398,68082.0
2020-11-02 13:50:00,58.71,58.71,58.66,58.66,37019.0,53.7398,53.7398,53.694,53.694,37019.0
2020-11-02 13:55:00,58.66,58.68,58.66,58.68,38613.0,53.694,53.7123,53.694,53.7123,38613.0
2020-11-02 14:00:00,58.68,58.7,58.67,58.7,31838.0,53.7123,53.7306,53.7032,53.7306,31838.0
2020-11-02 14:05:00,58.7,58.73,58.69,58.72,59700.0,53.7306,53.7581,53.7215,53.749,59700.0
2020-11-02 14:10:00,58.72,58.75,58.72,58.73,48177.0,53.749,53.7764,53.749,53.7581,48177.0
2020-11-02 14:15:00,58.73,58.76,58.72,58.75,49417.0,53.7581,53.7856,53.749,53.7764,49417.0
2020-11-02 14:20:00,58.76,58.8,58.75,58.79,32443.0,53.7856,53.8222,53.7764,53.813,32443.0
2020-11-02 14:25:00,58.79,58.86,58.78,58.86,71946.0,53.813,53.8771,53.8039,53.8771,71946.0
2020-11-02 14:30:00,58.87,58.89,58.86,58.89,23492.0,53.8863,53.9046,53.8771,53.9046,23492.0
2020-11-02 14:35:00,58.89,58.91,58.88,58.9,52019.0,53.9046,53.9229,53.8954,53.9137,52019.0
2020-11-02 14:40:00,58.89,58.91,58.89,58.9,20082.0,53.9046,53.9229,53.9046,53.9137,20082.0
2020-11-02 14:45:00,58.9,58.94,58.89,58.89,52690.0,53.9137,53.9503,53.9046,53.9046,52690.0
2020-11-02 14:50:00,58.9,58.9,58.83,58.83,31417.0,53.9137,53.9137,53.8496,53.8496,31417.0
2020-11-02 14:55:00,58.83,58.84,58.82,58.83,32693.0,53.8496,53.8588,53.8405,53.8496,32693.0
2020-11-02 15:00:00,58.83,58.87,58.83,58.87,26423.0,53.8496,53.8863,53.8496,53.8863,26423.0
2020-11-02 15:05:00,58.87,58.89,58.86,58.89,42218.0,53.8863,53.9046,53.8771,53.9046,42218.0
2020-11-02 15:10:00,58.9,58.92,58.86,58.87,62646.0,53.9137,53.932,53.8771,53.8863,62646.0
2020-11-02 15:15:00,58.87,58.91,58.85,58.86,50593.0,53.8863,53.9229,53.8679,53.8771,50593.0
2020-11-02 15:20:00,58.86,58.86,58.79,58.8,172666.0,53.8771,53.8771,53.813,53.8222,172666.0
2020-11-02 15:25:00,58.81,58.85,58.8,58.85,65184.0,53.8313,53.8679,53.8222,53.8679,65184.0
2020-11-02 15:30:00,58.85,58.88,58.84,58.86,28131.0,53.8679,53.8954,53.8588,53.8771,28131.0
2020-11-02 15:35:00,58.86,58.86,58.83,58.85,38261.0,53.8771,53.8771,53.8496,53.8679,38261.0
2020-11-02 15:40:00,58.85,58.85,58.81,58.82,40362.0,53.8679,53.8679,53.8313,53.8405,40362.0
2020-11-02 15:45:00,58.81,58.82,58.78,58.81,116494.0,53.8313,53.8405,53.8039,53.8313,116494.0
2020-11-02 15:50:00,58.81,58.85,58.8,58.85,99947.0,53.8313,53.8679,53.8222,53.8679,99947.0
2020-11-02 15:55:00,58.85,58.89,58.78,58.87,313240.0,53.8679,53.9046,53.8039,53.8863,313240.0
2020-11-03 09:30:00,59.72,59.74,59.69,59.72,232183.0,54.6643,54.6826,54.6368,54.6643,232183.0
2020-11-03 09:35:00,59.72,59.74,59.69,59.73,184252.0,54.6643,54.6826,54.6368,54.6734,184252.0
2020-11-03 09:40:00,59.73,59.78,59.72,59.77,481546.0,54.6734,54.7192,54.6643,54.7101,481546.0
2020-11-03 09:45:00,59.77,59.84,59.75,59.83,253696.0,54.7101,54.7741,54.6918,54.765,253696.0
2020-11-03 09:50:00,59.83,59.88,59.81,59.88,285023.0,54.765,54.8107,54.7467,54.8107,285023.0
2020-11-03 09:55:00,59.89,59.93,59.87,59.92,55516.0,54.8199,54.8565,54.8016,54.8474,55516.0
2020-11-03 10:00:00,59.92,60.0,59.91,59.97,169611.0,54.8474,54.9206,54.8382,54.8931,169611.0
2020-11-03 10:05:00,59.97,59.98,59.94,59.94,57141.0,54.8931,54.9023,54.8657,54.8657,57141.0
2020-11-03 10:10:00,59.94,59.98,59.91,59.97,53149.0,54.8657,54.9023,54.8382,54.8931,53149.0
2020-11-03 10:15:00,59.98,60.04,59.96,60.03,74794.0,54.9023,54.9572,54.884,54.9481,74794.0
2020-11-03 10:20:00,60.04,60.13,60.03,60.11,64604.0,54.9572,55.0396,54.9481,55.0213,64604.0
2020-11-03 10:25:00,60.11,60.13,60.09,60.1,39913.0,55.0213,55.0396,55.003,55.0121,39913.0
2020-11-03 10:30:00,60.1,60.14,60.08,60.09,80476.0,55.0121,55.0487,54.9938,55.003,80476.0
2020-11-03 10:35:00,60.09,60.11,60.07,60.11,99493.0,55.003,55.0213,54.9847,55.0213,99493.0
2020-11-03 10:40:00,60.11,60.11,60.07,60.09,188161.0,55.0213,55.0213,54.9847,55.003,188161.0
2020-11-03 10:45:00,60.09,60.17,60.08,60.17,279865.0,55.003,55.0762,54.9938,55.0762,279865.0
2020-11-03 10:50:00,60.17,60.19,60.14,60.15,85098.0,55.0762,55.0945,55.0487,55.0579,85098.0
2020-11-03 10:55:00,60.15,60.18,60.14,60.17,115605.0,55.0579,55.0854,55.0487,55.0762,115605.0
2020-11-03 11:00:00,60.18,60.21,60.13,60.17,85853.0,55.0854,55.1128,55.0396,55.0762,85853.0
2020-11-03 11:05:00,60.17,60.19,60.15,60.17,58285.0,55.0762,55.0945,55.0579,55.0762,58285.0
2020-11-03 11:10:00,60.16,60.21,60.14,60.18,67770.0,55.067,55.1128,55.0487,55.0854,67770.0
2020-11-03 11:15:00,60.18,60.23,60.17,60.22,66374.0,55.0854,55.1311,55.0762,55.122,66374.0
2020-11-03 11:20:00,60.23,60.25,60.18,60.21,84438.0,55.1311,55.1494,55.0854,55.1128,84438.0
2020-11-03 11:25:00,60.21,60.25,60.18,60.19,233989.0,55.1128,55.1494,55.0854,55.0945,233989.0
2020-11-03 11:30:00,60.19,60.27,60.18,60.26,120781.0,55.0945,55.1677,55.0854,55.1586,120781.0
2020-11-03 11:35:00,60.25,60.3,60.24,60.3,116309.0,55.1494,55.1952,55.1403,55.1952,116309.0
2020-11-03 11:40:00,60.3,60.3,60.26,60.27,65682.0,55.1952,55.1952,55.1586,55.1677,65682.0
2020-11-03 11:45:00,60.26,60.27,60.24,60.24,32285.0,55.1586,55.1677,55.1403,55.1403,32285.0
2020-11-03 11:50:00,60.25,60.27,60.22,60.22,331837.0,55.1494,55.1677,55.122,55.122,331837.0
2020-11-03 11:55:00,60.22,60.22,60.19,60.21,159433.0,55.122,55.122,55.0945,55.1128,159433.0
2020-11-03 12:00:00,60.21,60.23,60.17,60.18,51783.0,55.1128,55.1311,55.0762,55.0854,51783.0
2020-11-03 12:05:00,60.18,60.19,60.14,60.18,59596.0,55.0854,55.0945,55.0487,55.0854,59596.0
2020-11-03 12:10:00,60.18,60.2,60.17,60.18,77087.0,55.0854,55.1037,55.0762,55.0854,77087.0
2020-11-03 12:15:00,60.17,60.18,60.15,60.16,90817.0,55.0762,55.0854,55.0579,55.067,90817.0
2020-11-03 12:20:00,60.16,60.19,60.16,60.18,20662.0,55.067,55.0945,55.067,55.0854,20662.0
2020-11-03 12:25:00,60.18,60.22,60.17,60.22,38745.0,55.0854,55.122,55.0762,55.122,38745.0
2020-11-03 12:30:00,60.22,60.25,60.2,60.25,42334.0,55.122,55.1494,55.1037,55.1494,42334.0
2020-11-03 12:35:00,60.25,60.25,60.21,60.23,28782.0,55.1494,55.1494,55.1128,55.1311,28782.0
2020-11-03 12:40:00,60.23,60.23,60.17,60.18,40146.0,55.1311,55.1311,55.0762,55.0854,40146.0
2020-11-03 12:45:00,60.19,60.19,60.16,60.18,21460.0,55.0945,55.0945,55.067,55.0854,21460.0
2020-11-03 12:50:00,60.19,60.19,60.13,60.14,22932.0,55.0945,55.0945,55.0396,55.0487,22932.0
2020-11-03 12:55:00,60.14,60.14,60.1,60.1,46136.0,55.0487,55.0487,55.0121,55.0121,46136.0
2020-11-03 13:00:00,60.11,60.12,60.08,60.09,35148.0,55.0213,55.0304,54.9938,55.003,35148.0
2020-11-03 13:05:00,60.08,60.08,60.06,60.07,31717.0,54.9938,54.9938,54.9755,54.9847,31717.0
2020-11-03 13:10:00,60.07,60.08,60.05,60.08,22859.0,54.9847,54.9938,54.9664,54.9938,22859.0
2020-11-03 13:15:00,60.08,60.09,60.07,60.08,25886.0,54.9938,55.003,54.9847,54.9938,25886.0
2020-11-03 13:20:00,60.07,60.09,60.06,60.09,34404.0,54.9847,55.003,54.9755,55.003,34404.0
2020-11-03 13:25:00,60.09,60.09,60.04,60.04,55992.0,55.003,55.003,54.9572,54.9572,55992.0
2020-11-03 13:30:00,60.06,60.09,60.06,60.07,47911.0,54.9755,55.003,54.9755,54.9847,47911.0
2020-11-03 13:35:00,60.07,60.08,60.0,60.02,59989.0,54.9847,54.9938,54.9206,54.9389,59989.0
2020-11-03 13:40:00,60.01,60.05,60.0,60.03,22015.0,54.9297,54.9664,54.9206,54.9481,22015.0
2020-11-03 13:45:00,60.04,60.08,60.02,60.03,99593.0,54.9572,54.9938,54.9389,54.9481,99593.0
2020-11-03 13:50:00,60.03,60.05,60.01,60.02,28568.0,54.9481,54.9664,54.9297,54.9389,28568.0
2020-11-03 13:55:00,60.02,60.02,59.96,59.97,29042.0,54.9389,54.9389,54.884,54.8931,29042.0
2020-11-03 14:00:00,59.96,60.03,59.96,60.02,26002.0,54.884,54.9481,54.884,54.9389,26002.0
2020-11-03 14:05:00,60.02,60.03,60.01,60.03,7784.0,54.9389,54.9481,54.9297,54.9481,7784.0
2020-11-03 14:10:00,60.03,60.08,60.03,60.06,36577.0,54.9481,54.9938,54.9481,54.9755,36577.0
2020-11-03 14:15:00,60.05,60.08,60.04,60.06,40250.0,54.9664,54.9938,54.9572,54.9755,40250.0
2020-11-03 14:20:00,60.06,60.08,60.04,60.04,11481.0,54.9755,54.9938,54.9572,54.9572,11481.0
2020-11-03 14:25:00,60.05,60.08,60.05,60.06,15897.0,54.9664,54.9938,54.9664,54.9755,15897.0
2020-11-03 14:30:00,60.06,60.11,60.05,60.11,21591.0,54.9755,55.0213,54.9664,55.0213,21591.0
2020-11-03 14:35:00,60.09,60.1,60.06,60.07,18939.0,55.003,55.0121,54.9755,54.9847,18939.0
2020-11-03 14:40:00,60.07,60.09,60.06,60.08,14400.0,54.9847,55.003,54.9755,54.9938,14400.0
2020-11-03 14:45:00,60.08,60.11,60.07,60.11,16813.0,54.9938,55.0213,54.9847,55.0213,16813.0
2020-11-03 14:50:00,60.1,60.11,60.09,60.11,12464.0,55.0121,55.0213,55.003,55.0213,12464.0
2020-11-03 14:55:00,60.1,60.11,60.09,60.09,7664.0,55.0121,55.0213,55.003,55.003,7664.0
2020-11-03 15:00:00,60.09,60.09,60.01,60.01,37024.0,55.003,55.003,54.9297,54.9297,37024.0
2020-11-03 15:05:00,59.99,60.0,59.97,59.98,22542.0,54.9114,54.9206,54.8931,54.9023,22542.0
2020-11-03 15:10:00,59.98,60.02,59.98,60.0,21615.0,54.9023,54.9389,54.9023,54.9206,21615.0
2020-11-03 15:15:00,60.0,60.01,59.99,60.0,13215.0,54.9206,54.9297,54.9114,54.9206,13215.0
2020-11-03 15:20:00,60.0,60.02,59.94,59.97,63940.0,54.9206,54.9389,54.8657,54.8931,63940.0
2020-11-03 15:25:00,59.97,60.07,59.97,60.07,31981.0,54.8931,54.9847,54.8931,54.9847,31981.0
2020-11-03 15:30:00,60.07,60.17,60.06,60.17,38801.0,54.9847,55.0762,54.9755,55.0762,38801.0
2020-11-03 15:35:00,60.16,60.17,60.13,60.14,72294.0,55.067,55.0762,55.0396,55.0487,72294.0
2020-11-03 15:40:00,60.14,60.21,60.14,60.17,165151.0,55.0487,55.1128,55.0487,55.0762,165151.0
2020-11-03 15:45:00,60.17,60.24,60.16,60.22,98139.0,55.0762,55.1403,55.067,55.122,98139.0
2020-11-03 15:50:00,60.22,60.22,60.15,60.2,171508.0,55.122,55.122,55.0579,55.1037,171508.0
2020-11-03 15:55:00,60.19,60.19,60.01,60.09,336961.0,55.0945,55.0945,54.9297,55.003,336961.0
2020-11-04 09:30:00,59.68,59.79,59.65,59.68,78098.0,54.6277,54.7284,54.6002,54.6277,78098.0
2020-11-04 09:35:00,59.69,59.69,59.56,59.59,134236.0,54.6368,54.6368,54.5178,54.5453,134236.0
2020-11-04 09:40:00,59.6,59.64,59.56,59.62,95805.0,54.5545,54.5911,54.5178,54.5728,95805.0
2020-11-04 09:45:00,59.62,59.68,59.6,59.67,104156.0,54.5728,54.6277,54.5545,54.6185,104156.0
2020-11-04 09:50:00,59.68,59.71,59.64,59.71,55030.0,54.6277,54.6551,54.5911,54.6551,55030.0
2020-11-04 09:55:00,59.7,59.79,59.69,59.79,46521.0,54.646,54.7284,54.6368,54.7284,46521.0
2020-11-04 10:00:00,59.78,59.86,59.76,59.84,242303.0,54.7192,54.7924,54.7009,54.7741,242303.0
2020-11-04 10:05:00,59.83,59.85,59.8,59.82,205132.0,54.765,54.7833,54.7375,54.7558,205132.0
2020-11-04 10:10:00,59.82,59.98,59.8,59.96,224586.0,54.7558,54.9023,54.7375,54.884,224586.0
2020-11-04 10:15:00,59.95,60.05,59.92,60.04,166115.0,54.8748,54.9664,54.8474,54.9572,166115.0
2020-11-04 10:20:00,60.04,60.11,60.0,60.05,190051.0,54.9572,55.0213,54.9206,54.9664,190051.0
2020-11-04 10:25:00,60.04,60.06,59.98,59.98,422498.0,54.9572,54.9755,54.9023,54.9023,422498.0
2020-11-04 10:30:00,59.99,60.04,59.98,60.01,151017.0,54.9114,54.9572,54.9023,54.9297,151017.0
2020-11-04 10:35:00,60.01,60.02,59.87,59.9,121261.0,54.9297,54.9389,54.8016,54.8291,121261.0
2020-11-04 10:40:00,59.9,59.91,59.86,59.9,69511.0,54.8291,54.8382,54.7924,54.8291,69511.0
2020-11-04 10:45:00,59.91,59.94,59.86,59.91,80391.0,54.8382,54.8657,54.7924,54.8382,80391.0
2020-11-04 10:50:00,59.92,59.95,59.86,59.95,94420.0,54.8474,54.8748,54.7924,54.8748,94420.0
2020-11-04 10:55:00,59.96,60.04,59.95,60.03,132509.0,54.884,54.9572,54.8748,54.9481,132509.0
2020-11-04 11:00:00,60.02,60.04,59.98,60.01,72339.0,54.9389,54.9572,54.9023,54.9297,72339.0
2020-11-04 11:05:00,60.01,60.02,59.96,59.97,61984.0,54.9297,54.9389,54.884,54.8931,61984.0
2020-11-04 11:10:00,59.97,60.0,59.95,60.0,106874.0,54.8931,54.9206,54.8748,54.9206,106874.0
2020-11-04 11:15:00,60.0,60.04,59.96,60.04,138820.0,54.9206,54.9572,54.884,54.9572,138820.0
2020-11-04 11:20:00,60.04,60.11,60.02,60.09,96792.0,54.9572,55.0213,54.9389,55.003,96792.0
2020-11-04 11:25:00,60.1,60.13,60.07,60.08,38327.0,55.0121,55.0396,54.9847,54.9938,38327.0
2020-11-04 11:30:00,60.08,60.14,60.07,60.1,103843.0,54.9938,55.0487,54.9847,55.0121,103843.0
2020-11-04 11:35:00,60.11,60.14,60.09,60.11,186589.0,55.0213,55.0487,55.003,55.0213,186589.0
2020-11-04 11:40:00,60.11,60.12,60.05,60.05,132324.0,55.0213,55.0304,54.9664,54.9664,132324.0
2020-11-04 11:45:00,60.06,60.09,60.05,60.07,80189.0,54.9755,55.003,54.9664,54.9847,80189.0
2020-11-04 11:50:00,60.07,60.15,60.07,60.15,171502.0,54.9847,55.0579,54.9847,55.0579,171502.0
2020-11-04 11:55:00,60.15,60.34,60.15,60.32,206922.0,55.0579,55.2318,55.0579,55.2135,206922.0
2020-11-04 12:00:00,60.32,60.34,60.26,60.29,226994.0,55.2135,55.2318,55.1586,55.186,226994.0
2020-11-04 12:05:00,60.28,60.37,60.25,60.36,183421.0,55.1769,55.2593,55.1494,55.2501,183421.0
2020-11-04 12:10:00,60.35,60.35,60.25,60.26,78646.0,55.241,55.241,55.1494,55.1586,78646.0
2020-11-04 12:15:00,60.26,60.28,60.21,60.24,107457.0,55.1586,55.1769,55.1128,55.1403,107457.0
2020-11-04 12:20:00,60.23,60.28,60.23,60.25,95800.0,55.1311,55.1769,55.1311,55.1494,95800.0
2020-11-04 12:25:00,60.25,60.27,60.23,60.25,147581.0,55.1494,55.1677,55.1311,55.1494,147581.0
2020-11-04 12:30:00,60.26,60.33,60.25,60.32,44162.0,55.1586,55.2227,55.1494,55.2135,44162.0
2020-11-04 12:35:00,60.33,60.39,60.28,60.37,55357.0,55.2227,55.2776,55.1769,55.2593,55357.0
2020-11-04 12:40:00,60.37,60.45,60.37,60.42,61331.0,55.2593,55.3325,55.2593,55.305,61331.0
2020-11-04 12:45:00,60.41,60.44,60.38,60.4,43473.0,55.2959,55.3233,55.2684,55.2867,43473.0
2020-11-04 12:50:00,60.4,60.41,60.31,60.32,19435.0,55.2867,55.2959,55.2043,55.2135,19435.0
2020-11-04 12:55:00,60.32,60.34,60.32,60.34,27679.0,55.2135,55.2318,55.2135,55.2318,27679.0
2020-11-04 13:00:00,60.34,60.35,60.29,60.31,38254.0,55.2318,55.241,55.186,55.2043,38254.0
2020-11-04 13:05:00,60.31,60.32,60.28,60.3,37594.0,55.2043,55.2135,55.1769,55.1952,37594.0
2020-11-04 13:10:00,60.29,60.3,60.25,60.29,21284.0,55.186,55.1952,55.1494,55.186,21284.0
2020-11-04 13:15:00,60.28,60.32,60.28,60.29,21154.0,55.1769,55.2135,55.1769,55.186,21154.0
2020-11-04 13:20:00,60.29,60.3,60.28,60.29,6163.0,55.186,55.1952,55.1769,55.186,6163.0
2020-11-04 13:25:00,60.28,60.31,60.27,60.3,22695.0,55.1769,55.2043,55.1677,55.1952,22695.0
2020-11-04 13:30:00,60.3,60.37,60.28,60.36,31180.0,55.1952,55.2593,55.1769,55.2501,31180.0
2020-11-04 13:35:00,60.36,60.39,60.35,60.37,121588.0,55.2501,55.2776,55.241,55.2593,121588.0
2020-11-04 13:40:00,60.36,60.37,60.23,60.26,74586.0,55.2501,55.2593,55.1311,55.1586,74586.0
2020-11-04 13:45:00,60.26,60.29,60.26,60.28,26172.0,55.1586,55.186,55.1586,55.1769,26172.0
2020-11-04 13:50:00,60.27,60.31,60.26,60.31,55924.0,55.1677,55.2043,55.1586,55.2043,55924.0
2020-11-04 13:55:00,60.3,60.32,60.28,60.3,42184.0,55.1952,55.2135,55.1769,55.1952,42184.0
2020-11-04 14:00:00,60.3,60.35,60.3,60.3,206018.0,55.1952,55.241,55.1952,55.1952,206018.0
2020-11-04 14:05:00,60.31,60.33,60.29,60.33,11121.0,55.2043,55.2227,55.186,55.2227,11121.0
2020-11-04 14:10:00,60.33,60.34,60.29,60.3,9751.0,55.2227,55.2318,55.186,55.1952,9751.0
2020-11-04 14:15:00,60.31,60.31,60.24,60.29,33654.0,55.2043,55.2043,55.1403,55.186,33654.0
2020-11-04 14:20:00,60.3,60.35,60.29,60.33,32829.0,55.1952,55.241,55.186,55.2227,32829.0
2020-11-04 14:25:00,60.33,60.34,60.3,60.32,15611.0,55.2227,55.2318,55.1952,55.2135,15611.0
2020-11-04 14:30:00,60.33,60.33,60.3,60.32,15178.0,55.2227,55.2227,55.1952,55.2135,15178.0
2020-11-04 14:35:00,60.32,60.33,60.29,60.3,13635.0,55.2135,55.2227,55.186,55.1952,13635.0
2020-11-04 14:40:00,60.3,60.3,60.22,60.23,56226.0,55.1952,55.1952,55.122,55.1311,56226.0
2020-11-04 14:45:00,60.23,60.27,60.22,60.23,76650.0,55.1311,55.1677,55.122,55.1311,76650.0
2020-11-04 14:50:00,60.23,60.28,60.23,60.27,17276.0,55.1311,55.1769,55.1311,55.1677,17276.0
2020-11-04 14:55:00,60.27,60.28,60.23,60.25,47106.0,55.1677,55.1769,55.1311,55.1494,47106.0
2020-11-04 15:00:00,60.25,60.28,60.19,60.21,30254.0,55.1494,55.1769,55.0945,55.1128,30254.0
2020-11-04 15:05:00,60.2,60.2,60.16,60.18,14956.0,55.1037,55.1037,55.067,55.0854,14956.0
2020-11-04 15:10:00,60.18,60.18,60.14,60.15,39448.0,55.0854,55.0854,55.0487,55.0579,39448.0
2020-11-04 15:15:00,60.14,60.15,60.1,60.11,41244.0,55.0487,55.0579,55.0121,55.0213,41244.0
2020-11-04 15:20:00,60.11,60.14,60.1,60.14,110517.0,55.0213,55.0487,55.0121,55.0487,110517.0
2020-11-04 15:25:00,60.14,60.15,60.08,60.09,45996.0,55.0487,55.0579,54.9938,55.003,45996.0
2020-11-04 15:30:00,60.1,60.12,60.07,60.11,35833.0,55.0121,55.0304,54.9847,55.0213,35833.0
2020-11-04 15:35:00,60.12,60.15,60.1,60.14,24571.0,55.0304,55.0579,55.0121,55.0487,24571.0
2020-11-04 15:40:00,60.14,60.16,60.12,60.15,45056.0,55.0487,55.067,55.0304,55.0579,45056.0
2020-11-04 15:45:00,60.15,60.15,60.03,60.04,87464.0,55.0579,55.0579,54.9481,54.9572,87464.0
2020-11-04 15:50:00,60.03,60.09,60.01,60.05,263191.0,54.9481,55.003,54.9297,54.9664,263191.0
2020-11-04 15:55:00,60.04,60.06,59.95,60.01,483392.0,54.9572,54.9755,54.8748,54.9297,483392.0
2020-11-05 09:30:00,61.33,61.37,61.26,61.31,141598.0,56.138,56.1746,56.0739,56.1197,141598.0
2020-11-05 09:35:00,61.32,61.35,61.29,61.35,85560.0,56.1288,56.1563,56.1014,56.1563,85560.0
2020-11-05 09:40:00,61.35,61.38,61.31,61.36,345353.0,56.1563,56.1838,56.1197,56.1655,345353.0
2020-11-05 09:45:00,61.35,61.41,61.34,61.34,70903.0,56.1563,56.2112,56.1472,56.1472,70903.0
2020-11-05 09:50:00,61.35,61.42,61.34,61.41,80736.0,56.1563,56.2204,56.1472,56.2112,80736.0
2020-11-05 09:55:00,61.42,61.46,61.36,61.37,201377.0,56.2204,56.257,56.1655,56.1746,201377.0
2020-11-05 10:00:00,61.37,61.39,61.28,61.29,283465.0,56.1746,56.1929,56.0922,56.1014,283465.0
2020-11-05 10:05:00,61.29,61.34,61.26,61.32,184854.0,56.1014,56.1472,56.0739,56.1288,184854.0
2020-11-05 10:10:00,61.32,61.36,61.3,61.36,170883.0,56.1288,56.1655,56.1105,56.1655,170883.0
2020-11-05 10:15:00,61.37,61.45,61.36,61.45,156534.0,56.1746,56.2478,56.1655,56.2478,156534.0
2020-11-05 10:20:00,61.45,61.45,61.39,61.39,106036.0,56.2478,56.2478,56.1929,56.1929,106036.0
2020-11-05 10:25:00,61.39,61.39,61.22,61.23,155830.0,56.1929,56.1929,56.0373,56.0465,155830.0
2020-11-05 10:30:00,61.23,61.27,61.2,61.24,89414.0,56.0465,56.0831,56.019,56.0556,89414.0
2020-11-05 10:35:00,61.23,61.29,61.21,61.23,281628.0,56.0465,56.1014,56.0282,56.0465,281628.0
2020-11-05 10:40:00,61.23,61.35,61.21,61.34,60265.0,56.0465,56.1563,56.0282,56.1472,60265.0
2020-11-05 10:45:00,61.34,61.38,61.32,61.36,75743.0,56.1472,56.1838,56.1288,56.1655,75743.0
2020-11-05 10:50:00,61.36,61.42,61.35,61.4,40352.0,56.1655,56.2204,56.1563,56.2021,40352.0
2020-11-05 10:55:00,61.4,61.43,61.38,61.42,273812.0,56.2021,56.2295,56.1838,56.2204,273812.0
2020-11-05 11:00:00,61.42,61.43,61.36,61.38,145954.0,56.2204,56.2295,56.1655,56.1838,145954.0
2020-11-05 11:05:00,61.37,61.37,61.29,61.31,1032820.0,56.1746,56.1746,56.1014,56.1197,1032820.0
2020-11-05 11:10:00,61.3,61.3,61.22,61.25,159127.0,56.1105,56.1105,56.0373,56.0648,159127.0
2020-11-05 11:15:00,61.26,61.35,61.25,61.33,233740.0,56.0739,56.1563,56.0648,56.138,233740.0
2020-11-05 11:20:00,61.33,61.37,61.31,61.35,100893.0,56.138,56.1746,56.1197,56.1563,100893.0
2020-11-05 11:25:00,61.35,61.35,61.29,61.3,85855.0,56.1563,56.1563,56.1014,56.1105,85855.0
2020-11-05 11:30:00,61.31,61.32,61.26,61.31,53460.0,56.1197,56.1288,56.0739,56.1197,53460.0
2020-11-05 11:35:00,61.3,61.3,61.23,61.23,141819.0,56.1105,56.1105,56.0465,56.0465,141819.0
2020-11-05 11:40:00,61.23,61.25,61.22,61.24,54110.0,56.0465,56.0648,56.0373,56.0556,54110.0
2020-11-05 11:45:00,61.25,61.34,61.24,61.34,28861.0,56.0648,56.1472,56.0556,56.1472,28861.0
2020-11-05 11:50:00,61.34,61.35,61.27,61.27,144176.0,56.1472,56.1563,56.0831,56.0831,144176.0
2020-11-05 11:55:00,61.28,61.29,61.24,61.27,51497.0,56.0922,56.1014,56.0556,56.0831,51497.0
2020-11-05 12:00:00,61.27,61.28,61.25,61.27,21406.0,56.0831,56.0922,56.0648,56.0831,21406.0
2020-11-05 12:05:00,61.27,61.27,61.21,61.25,82368.0,56.0831,56.0831,56.0282,56.0648,82368.0
2020-11-05 12:10:00,61.25,61.26,61.21,61.22,31886.0,56.0648,56.0739,56.0282,56.0373,31886.0
2020-11-05 12:15:00,61.22,61.22,61.16,61.17,38579.0,56.0373,56.0373,55.9824,55.9915,38579.0
2020-11-05 12:20:00,61.17,61.18,61.11,61.14,71231.0,55.9915,56.0007,55.9366,55.9641,71231.0
2020-11-05 12:25:00,61.14,61.17,61.06,61.07,35026.0,55.9641,55.9915,55.8909,55.9,35026.0
2020-11-05 12:30:00,61.07,61.11,61.06,61.09,16704.0,55.9,55.9366,55.8909,55.9183,16704.0
2020-11-05 12:35:00,61.1,61.17,61.1,61.16,21513.0,55.9275,55.9915,55.9275,55.9824,21513.0
2020-11-05 12:40:00,61.16,61.2,61.13,61.19,23545.0,55.9824,56.019,55.9549,56.0098,23545.0
2020-11-05 12:45:00,61.19,61.22,61.19,61.22,19548.0,56.0098,56.0373,56.0098,56.0373,19548.0
2020-11-05 12:50:00,61.22,61.24,61.22,61.22,17722.0,56.0373,56.0556,56.0373,56.0373,17722.0
2020-11-05 12:55:00,61.23,61.23,61.2,61.22,57852.0,56.0465,56.0465,56.019,56.0373,57852.0
2020-11-05 13:00:00,61.22,61.29,61.21,61.26,54068.0,56.0373,56.1014,56.0282,56.0739,54068.0
2020-11-05 13:05:00,61.27,61.28,61.23,61.24,33873.0,56.0831,56.0922,56.0465,56.0556,33873.0
2020-11-05 13:10:00,61.24,61.25,61.2,61.21,67161.0,56.0556,56.0648,56.019,56.0282,67161.0
2020-11-05 13:15:00,61.21,61.21,61.17,61.19,25698.0,56.0282,56.0282,55.9915,56.0098,25698.0
2020-11-05 13:20:00,61.19,61.22,61.16,61.18,17624.0,56.0098,56.0373,55.9824,56.0007,17624.0
2020-11-05 13:25:00,61.18,61.19,61.17,61.18,7382.0,56.0007,56.0098,55.9915,56.0007,7382.0
2020-11-05 13:30:00,61.19,61.23,61.18,61.22,74355.0,56.0098,56.0465,56.0007,56.0373,74355.0
2020-11-05 13:35:00,61.22,61.24,61.21,61.23,49948.0,56.0373,56.0556,56.0282,56.0465,49948.0
2020-11-05 13:40:00,61.24,61.29,61.23,61.29,201862.0,56.0556,56.1014,56.0465,56.1014,201862.0
2020-11-05 13:45:00,61.3,61.31,61.29,61.3,22771.0,56.1105,56.1197,56.1014,56.1105,22771.0
2020-11-05 13:50:00,61.3,61.33,61.29,61.33,12522.0,56.1105,56.138,56.1014,56.138,12522.0
2020-11-05 13:55:00,61.32,61.34,61.28,61.31,75590.0,56.1288,56.1472,56.0922,56.1197,75590.0
2020-11-05 14:00:00,61.29,61.34,61.28,61.34,19141.0,56.1014,56.1472,56.0922,56.1472,19141.0
2020-11-05 14:05:00,61.33,61.35,61.29,61.3,88978.0,56.138,56.1563,56.1014,56.1105,88978.0
2020-11-05 14:10:00,61.29,61.3,61.25,61.27,54621.0,56.1014,56.1105,56.0648,56.0831,54621.0
2020-11-05 14:15:00,61.27,61.31,61.26,61.3,37507.0,56.0831,56.1197,56.0739,56.1105,37507.0
2020-11-05 14:20:00,61.3,61.35,61.27,61.33,126853.0,56.1105,56.1563,56.0831,56.138,126853.0
2020-11-05 14:25:00,61.33,61.36,61.32,61.34,31396.0,56.138,56.1655,56.1288,56.1472,31396.0
2020-11-05 14:30:00,61.34,61.38,61.33,61.36,31693.0,56.1472,56.1838,56.138,56.1655,31693.0
2020-11-05 14:35:00,61.37,61.39,61.3,61.31,45364.0,56.1746,56.1929,56.1105,56.1197,45364.0
2020-11-05 14:40:00,61.32,61.39,61.31,61.39,165711.0,56.1288,56.1929,56.1197,56.1929,165711.0
2020-11-05 14:45:00,61.39,61.39,61.32,61.32,24923.0,56.1929,56.1929,56.1288,56.1288,24923.0
2020-11-05 14:50:00,61.32,61.33,61.28,61.3,23536.0,56.1288,56.138,56.0922,56.1105,23536.0
2020-11-05 14:55:00,61.31,61.42,61.27,61.41,780903.0,56.1197,56.2204,56.0831,56.2112,780903.0
2020-11-05 15:00:00,61.41,61.43,61.39,61.41,120439.0,56.2112,56.2295,56.1929,56.2112,120439.0
2020-11-05 15:05:00,61.41,61.42,61.33,61.34,131776.0,56.2112,56.2204,56.138,56.1472,131776.0
2020-11-05 15:10:00,61.34,61.36,61.28,61.28,178507.0,56.1472,56.1655,56.0922,56.0922,178507.0
2020-11-05 15:15:00,61.28,61.32,61.27,61.29,95964.0,56.0922,56.1288,56.0831,56.1014,95964.0
2020-11-05 15:20:00,61.29,61.36,61.28,61.34,242218.0,56.1014,56.1655,56.0922,56.1472,242218.0
2020-11-05 15:25:00,61.34,61.35,61.3,61.35,94252.0,56.1472,56.1563,56.1105,56.1563,94252.0
2020-11-05 15:30:00,61.35,61.35,61.25,61.26,67780.0,56.1563,56.1563,56.0648,56.0739,67780.0
2020-11-05 15:35:00,61.26,61.27,61.24,61.25,59107.0,56.0739,56.0831,56.0556,56.0648,59107.0
2020-11-05 15:40:00,61.25,61.32,61.25,61.3,328488.0,56.0648,56.1288,56.0648,56.1105,328488.0
2020-11-05 15:45:00,61.3,61.35,61.29,61.34,170384.0,56.1105,56.1563,56.1014,56.1472,170384.0
2020-11-05 15:50:00,61.34,61.38,61.33,61.37,410236.0,56.1472,56.1838,56.138,56.1746,410236.0
2020-11-05 15:55:00,61.36,61.52,61.34,61.47,679042.0,56.1655,56.3119,56.1472,56.2661,679042.0
2020-11-06 09:30:00,61.61,61.61,61.5,61.54,112295.0,56.3943,56.3943,56.2936,56.3302,112295.0
2020-11-06 09:35:00,61.53,61.57,61.44,61.46,88285.0,56.3211,56.3577,56.2387,56.257,88285.0
2020-11-06 09:40:00,61.45,61.48,61.41,61.44,182803.0,56.2478,56.2753,56.2112,56.2387,182803.0
2020-11-06 09:45:00,61.44,61.51,61.43,61.44,108355.0,56.2387,56.3028,56.2295,56.2387,108355.0
2020-11-06 09:50:00,61.44,61.45,61.38,61.41,115741.0,56.2387,56.2478,56.1838,56.2112,115741.0
2020-11-06 09:55:00,61.41,61.43,61.37,61.42,64022.0,56.2112,56.2295,56.1746,56.2204,64022.0
2020-11-06 10:00:00,61.43,61.48,61.41,61.42,83208.0,56.2295,56.2753,56.2112,56.2204,83208.0
2020-11-06 10:05:00,61.41,61.49,61.4,61.49,76063.0,56.2112,56.2845,56.2021,56.2845,76063.0
2020-11-06 10:10:00,61.49,61.53,61.48,61.49,66878.0,56.2845,56.3211,56.2753,56.2845,66878.0
2020-11-06 10:15:00,61.48,61.52,61.48,61.52,42705.0,56.2753,56.3119,56.2753,56.3119,42705.0
2020-11-06 10:20:00,61.53,61.58,61.5,61.56,69663.0,56.3211,56.3668,56.2936,56.3485,69663.0
2020-11-06 10:25:00,61.56,61.61,61.55,61.6,98663.0,56.3485,56.3943,56.3394,56.3851,98663.0
2020-11-06 10:30:00,61.6,61.61,61.54,61.55,47841.0,56.3851,56.3943,56.3302,56.3394,47841.0
2020-11-06 10:35:00,61.55,61.59,61.54,61.55,31438.0,56.3394,56.376,56.3302,56.3394,31438.0
2020-11-06 10:40:00,61.55,61.62,61.53,61.62,41210.0,56.3394,56.4034,56.3211,56.4034,41210.0
2020-11-06 10:45:00,61.61,61.65,61.59,61.64,16814.0,56.3943,56.4309,56.376,56.4218,16814.0
2020-11-06 10:50:00,61.65,61.77,61.64,61.73,125873.0,56.4309,56.5407,56.4218,56.5041,125873.0
2020-11-06 10:55:00,61.73,61.73,61.52,61.54,108699.0,56.5041,56.5041,56.3119,56.3302,108699.0
2020-11-06 11:00:00,61.56,61.62,61.51,61.6,81482.0,56.3485,56.4034,56.3028,56.3851,81482.0
2020-11-06 11:05:00,61.59,61.66,61.59,61.64,37954.0,56.376,56.4401,56.376,56.4218,37954.0
2020-11-06 11:10:00,61.63,61.63,61.55,61.57,34946.0,56.4126,56.4126,56.3394,56.3577,34946.0
2020-11-06 11:15:00,61.58,61.61,61.54,61.59,49654.0,56.3668,56.3943,56.3302,56.376,49654.0
2020-11-06 11:20:00,61.59,61.59,61.56,61.59,33716.0,56.376,56.376,56.3485,56.376,33716.0
2020-11-06 11:25:00,61.59,61.59,61.53,61.55,57118.0,56.376,56.376,56.3211,56.3394,57118.0
2020-11-06 11:30:00,61.55,61.56,61.53,61.56,54559.0,56.3394,56.3485,56.3211,56.3485,54559.0
2020-11-06 11:35:00,61.56,61.63,61.56,61.61,22202.0,56.3485,56.4126,56.3485,56.3943,22202.0
2020-11-06 11:40:00,61.61,61.62,61.59,61.61,14770.0,56.3943,56.4034,56.376,56.3943,14770.0
2020-11-06 11:45:00,61.6,61.62,61.58,61.6,22548.0,56.3851,56.4034,56.3668,56.3851,22548.0
2020-11-06 11:50:00,61.6,61.65,61.6,61.62,28653.0,56.3851,56.4309,56.3851,56.4034,28653.0
2020-11-06 11:55:00,61.62,61.62,61.55,61.61,47218.0,56.4034,56.4034,56.3394,56.3943,47218.0
2020-11-06 12:00:00,61.61,61.68,61.6,61.65,176832.0,56.3943,56.4584,56.3851,56.4309,176832.0
2020-11-06 12:05:00,61.65,61.66,61.63,61.64,15058.0,56.4309,56.4401,56.4126,56.4218,15058.0
2020-11-06 12:10:00,61.64,61.65,61.59,61.6,8203.0,56.4218,56.4309,56.376,56.3851,8203.0
2020-11-06 12:15:00,61.6,61.62,61.55,61.62,26849.0,56.3851,56.4034,56.3394,56.4034,26849.0
2020-11-06 12:20:00,61.61,61.64,61.61,61.63,32828.0,56.3943,56.4218,56.3943,56.4126,32828.0
2020-11-06 12:25:00,61.63,61.64,61.6,61.61,11302.0,56.4126,56.4218,56.3851,56.3943,11302.0
2020-11-06 12:30:00,61.61,61.64,61.6,61.63,16482.0,56.3943,56.4218,56.3851,56.4126,16482.0
2020-11-06 12:35:00,61.62,61.62,61.58,61.6,10836.0,56.4034,56.4034,56.3668,56.3851,10836.0
2020-11-06 12:40:00,61.61,61.64,61.6,61.64,44834.0,56.3943,56.4218,56.3851,56.4218,44834.0
2020-11-06 12:45:00,61.63,61.64,61.61,61.62,45460.0,56.4126,56.4218,56.3943,56.4034,45460.0
2020-11-06 12:50:00,61.63,61.67,61.62,61.66,16513.0,56.4126,56.4492,56.4034,56.4401,16513.0
2020-11-06 12:55:00,61.66,61.66,61.63,61.65,51904.0,56.4401,56.4401,56.4126,56.4309,51904.0
2020-11-06 13:00:00,61.65,61.67,61.64,61.66,47466.0,56.4309,56.4492,56.4218,56.4401,47466.0
2020-11-06 13:05:00,61.66,61.66,61.65,61.66,17793.0,56.4401,56.4401,56.4309,56.4401,17793.0
2020-11-06 13:10:00,61.66,61.68,61.66,61.67,7131.0,56.4401,56.4584,56.4401,56.4492,7131.0
2020-11-06 13:15:00,61.67,61.67,61.66,61.66,13334.0,56.4492,56.4492,56.4401,56.4401,13334.0
2020-11-06 13:20:00,61.66,61.67,61.64,61.66,15281.0,56.4401,56.4492,56.4218,56.4401,15281.0
2020-11-06 13:25:00,61.66,61.68,61.65,61.66,9924.0,56.4401,56.4584,56.4309,56.4401,9924.0
2020-11-06 13:30:00,61.65,61.66,61.63,61.65,26778.0,56.4309,56.4401,56.4126,56.4309,26778.0
2020-11-06 13:35:00,61.65,61.67,61.65,61.65,7250.0,56.4309,56.4492,56.4309,56.4309,7250.0
2020-11-06 13:40:00,61.65,61.66,61.64,61.66,6707.0,56.4309,56.4401,56.4218,56.4401,6707.0
2020-11-06 13:45:00,61.66,61.69,61.66,61.68,5769.0,56.4401,56.4675,56.4401,56.4584,5769.0
2020-11-06 13:50:00,61.69,61.69,61.66,61.66,26022.0,56.4675,56.4675,56.4401,56.4401,26022.0
2020-11-06 13:55:00,61.66,61.69,61.66,61.67,27634.0,56.4401,56.4675,56.4401,56.4492,27634.0
2020-11-06 14:00:00,61.67,61.68,61.62,61.64,39873.0,56.4492,56.4584,56.4034,56.4218,39873.0
2020-11-06 14:05:00,61.65,61.68,61.64,61.68,23172.0,56.4309,56.4584,56.4218,56.4584,23172.0
2020-11-06 14:10:00,61.68,61.69,61.66,61.68,7532.0,56.4584,56.4675,56.4401,56.4584,7532.0
2020-11-06 14:15:00,61.68,61.71,61.68,61.69,11163.0,56.4584,56.4858,56.4584,56.4675,11163.0
2020-11-06 14:20:00,61.69,61.71,61.68,61.7,5338.0,56.4675,56.4858,56.4584,56.4767,5338.0
2020-11-06 14:25:00,61.69,61.7,61.67,61.69,12625.0,56.4675,56.4767,56.4492,56.4675,12625.0
2020-11-06 14:30:00,61.7,61.73,61.7,61.71,5237.0,56.4767,56.5041,56.4767,56.4858,5237.0
2020-11-06 14:35:00,61.71,61.71,61.67,61.67,22095.0,56.4858,56.4858,56.4492,56.4492,22095.0
2020-11-06 14:40:00,61.67,61.68,61.65,61.65,7872.0,56.4492,56.4584,56.4309,56.4309,7872.0
2020-11-06 14:45:00,61.65,61.66,61.63,61.65,13403.0,56.4309,56.4401,56.4126,56.4309,13403.0
2020-11-06 14:50:00,61.65,61.66,61.63,61.65,4882.0,56.4309,56.4401,56.4126,56.4309,4882.0
2020-11-06 14:55:00,61.65,61.67,61.64,61.67,13023.0,56.4309,56.4492,56.4218,56.4492,13023.0
2020-11-06 15:00:00,61.66,61.66,61.62,61.63,12137.0,56.4401,56.4401,56.4034,56.4126,12137.0
2020-11-06 15:05:00,61.63,61.63,61.6,61.62,11089.0,56.4126,56.4126,56.3851,56.4034,11089.0
2020-11-06 15:10:00,61.61,61.63,61.6,61.63,6679.0,56.3943,56.4126,56.3851,56.4126,6679.0
2020-11-06 15:15:00,61.63,61.63,61.55,61.55,168877.0,56.4126,56.4126,56.3394,56.3394,168877.0
2020-11-06 15:20:00,61.56,61.59,61.53,61.55,147203.0,56.3485,56.376,56.3211,56.3394,147203.0
2020-11-06 15:25:00,61.55,61.64,61.54,61.64,128109.0,56.3394,56.4218,56.3302,56.4218,128109.0
2020-11-06 15:30:00,61.64,61.67,61.6,61.67,61891.0,56.4218,56.4492,56.3851,56.4492,61891.0
2020-11-06 15:35:00,61.66,61.68,61.64,61.67,88698.0,56.4401,56.4584,56.4218,56.4492,88698.0
2020-11-06 15:40:00,61.67,61.72,61.66,61.72,81289.0,56.4492,56.495,56.4401,56.495,81289.0
2020-11-06 15:45:00,61.73,61.77,61.72,61.77,128356.0,56.5041,56.5407,56.495,56.5407,128356.0
2020-11-06 15:50:00,61.77,61.77,61.59,61.6,273980.0,56.5407,56.5407,56.376,56.3851,273980.0
2020-11-06 15:55:00,61.59,61.6,61.46,61.53,947141.0,56.376,56.3851,56.257,56.3211,947141.0
2020-11-09 09:30:00,64.37,64.45,64.09,64.11,401825.0,58.9206,58.9939,58.6643,58.6827,401825.0
2020-11-09 09:35:00,64.1,64.22,63.9,63.91,477175.0,58.6735,58.7833,58.4904,58.4996,477175.0
2020-11-09 09:40:00,63.92,63.96,63.8,63.84,338971.0,58.5087,58.5453,58.3989,58.4355,338971.0
2020-11-09 09:45:00,63.83,63.96,63.83,63.86,245803.0,58.4264,58.5453,58.4264,58.4538,245803.0
2020-11-09 09:50:00,63.86,63.86,63.68,63.72,182911.0,58.4538,58.4538,58.2891,58.3257,182911.0
2020-11-09 09:55:00,63.72,63.72,63.51,63.52,344497.0,58.3257,58.3257,58.1334,58.1426,344497.0
2020-11-09 10:00:00,63.52,63.89,63.5,63.89,305096.0,58.1426,58.4813,58.1243,58.4813,305096.0
2020-11-09 10:05:00,63.88,63.9,63.8,63.86,387186.0,58.4721,58.4904,58.3989,58.4538,387186.0
2020-11-09 10:10:00,63.84,63.92,63.82,63.91,274153.0,58.4355,58.5087,58.4172,58.4996,274153.0
2020-11-09 10:15:00,63.91,64.05,63.9,64.05,199167.0,58.4996,58.6277,58.4904,58.6277,199167.0
2020-11-09 10:20:00,64.04,64.04,63.93,63.94,112572.0,58.6186,58.6186,58.5179,58.527,112572.0
2020-11-09 10:25:00,63.94,63.96,63.84,63.84,143825.0,58.527,58.5453,58.4355,58.4355,143825.0
2020-11-09 10:30:00,63.84,63.89,63.82,63.85,297472.0,58.4355,58.4813,58.4172,58.4447,297472.0
2020-11-09 10:35:00,63.84,63.84,63.66,63.68,244972.0,58.4355,58.4355,58.2707,58.2891,244972.0
2020-11-09 10:40:00,63.7,63.76,63.64,63.72,268823.0,58.3074,58.3623,58.2524,58.3257,268823.0
2020-11-09 10:45:00,63.72,63.73,63.57,63.59,188584.0,58.3257,58.3348,58.1884,58.2067,188584.0
2020-11-09 10:50:00,63.59,63.67,63.58,63.66,298602.0,58.2067,58.2799,58.1975,58.2707,298602.0
2020-11-09 10:55:00,63.65,63.67,63.55,63.66,128364.0,58.2616,58.2799,58.1701,58.2707,128364.0
2020-11-09 11:00:00,63.66,63.68,63.52,63.55,192346.0,58.2707,58.2891,58.1426,58.1701,192346.0
2020-11-09 11:05:00,63.55,63.59,63.51,63.58,189647.0,58.1701,58.2067,58.1334,58.1975,189647.0
2020-11-09 11:10:00,63.58,63.59,63.42,63.45,296293.0,58.1975,58.2067,58.0511,58.0785,296293.0
2020-11-09 11:15:00,63.45,63.52,63.38,63.44,135412.0,58.0785,58.1426,58.0145,58.0694,135412.0
2020-11-09 11:20:00,63.44,63.47,63.41,63.45,189687.0,58.0694,58.0968,58.0419,58.0785,189687.0
2020-11-09 11:25:00,63.44,63.49,63.38,63.49,152840.0,58.0694,58.1151,58.0145,58.1151,152840.0
2020-11-09 11:30:00,63.49,63.5,63.42,63.47,68862.0,58.1151,58.1243,58.0511,58.0968,68862.0
2020-11-09 11:35:00,63.48,63.52,63.47,63.5,37903.0,58.106,58.1426,58.0968,58.1243,37903.0
2020-11-09 11:40:00,63.5,63.5,63.42,63.47,225439.0,58.1243,58.1243,58.0511,58.0968,225439.0
2020-11-09 11:45:00,63.47,63.49,63.42,63.42,113509.0,58.0968,58.1151,58.0511,58.0511,113509.0
2020-11-09 11:50:00,63.41,63.43,63.36,63.42,106036.0,58.0419,58.0602,57.9961,58.0511,106036.0
2020-11-09 11:55:00,63.43,63.46,63.36,63.37,294079.0,58.0602,58.0877,57.9961,58.0053,294079.0
2020-11-09 12:00:00,63.38,63.46,63.37,63.44,107379.0,58.0145,58.0877,58.0053,58.0694,107379.0
2020-11-09 12:05:00,63.44,63.52,63.4,63.5,116594.0,58.0694,58.1426,58.0328,58.1243,116594.0
2020-11-09 12:10:00,63.5,63.5,63.42,63.43,160107.0,58.1243,58.1243,58.0511,58.0602,160107.0
2020-11-09 12:15:00,63.43,63.44,63.37,63.41,92960.0,58.0602,58.0694,58.0053,58.0419,92960.0
2020-11-09 12:20:00,63.41,63.62,63.4,63.6,130026.0,58.0419,58.2341,58.0328,58.2158,130026.0
2020-11-09 12:25:00,63.59,63.65,63.59,63.65,75075.0,58.2067,58.2616,58.2067,58.2616,75075.0
2020-11-09 12:30:00,63.65,63.67,63.62,63.67,41330.0,58.2616,58.2799,58.2341,58.2799,41330.0
2020-11-09 12:35:00,63.67,63.7,63.63,63.69,39593.0,58.2799,58.3074,58.2433,58.2982,39593.0
2020-11-09 12:40:00,63.7,63.71,63.64,63.68,40451.0,58.3074,58.3165,58.2524,58.2891,40451.0
2020-11-09 12:45:00,63.68,63.7,63.6,63.64,116089.0,58.2891,58.3074,58.2158,58.2524,116089.0
2020-11-09 12:50:00,63.63,63.7,63.59,63.63,112045.0,58.2433,58.3074,58.2067,58.2433,112045.0
2020-11-09 12:55:00,63.63,63.69,63.6,63.69,49322.0,58.2433,58.2982,58.2158,58.2982,49322.0
2020-11-09 13:00:00,63.68,63.72,63.65,63.68,175183.0,58.2891,58.3257,58.2616,58.2891,175183.0
2020-11-09 13:05:00,63.69,63.74,63.68,63.72,220954.0,58.2982,58.344,58.2891,58.3257,220954.0
2020-11-09 13:10:00,63.72,63.74,63.69,63.71,34551.0,58.3257,58.344,58.2982,58.3165,34551.0
2020-11-09 13:15:00,63.71,63.71,63.66,63.67,83839.0,58.3165,58.3165,58.2707,58.2799,83839.0
2020-11-09 13:20:00,63.67,63.68,63.62,63.63,55176.0,58.2799,58.2891,58.2341,58.2433,55176.0
2020-11-09 13:25:00,63.63,63.63,63.56,63.59,35005.0,58.2433,58.2433,58.1792,58.2067,35005.0
2020-11-09 13:30:00,63.59,63.63,63.58,63.6,27057.0,58.2067,58.2433,58.1975,58.2158,27057.0
2020-11-09 13:35:00,63.6,63.61,63.58,63.58,41338.0,58.2158,58.225,58.1975,58.1975,41338.0
2020-11-09 13:40:00,63.58,63.58,63.54,63.57,76256.0,58.1975,58.1975,58.1609,58.1884,76256.0
2020-11-09 13:45:00,63.57,63.65,63.57,63.63,97067.0,58.1884,58.2616,58.1884,58.2433,97067.0
2020-11-09 13:50:00,63.64,63.66,63.59,63.6,64177.0,58.2524,58.2707,58.2067,58.2158,64177.0
2020-11-09 13:55:00,63.59,63.65,63.57,63.62,41268.0,58.2067,58.2616,58.1884,58.2341,41268.0
2020-11-09 14:00:00,63.63,63.65,63.61,63.64,51508.0,58.2433,58.2616,58.225,58.2524,51508.0
2020-11-09 14:05:00,63.64,63.67,63.62,63.62,41417.0,58.2524,58.2799,58.2341,58.2341,41417.0
2020-11-09 14:10:00,63.62,63.62,63.57,63.58,31870.0,58.2341,58.2341,58.1884,58.1975,31870.0
2020-11-09 14:15:00,63.58,63.61,63.56,63.58,123908.0,58.1975,58.225,58.1792,58.1975,123908.0
2020-11-09 14:20:00,63.57,63.58,63.49,63.53,75550.0,58.1884,58.1975,58.1151,58.1518,75550.0
2020-11-09 14:25:00,63.52,63.56,63.5,63.52,102647.0,58.1426,58.1792,58.1243,58.1426,102647.0
2020-11-09 14:30:00,63.51,63.51,63.45,63.45,118885.0,58.1334,58.1334,58.0785,58.0785,118885.0
2020-11-09 14:35:00,63.44,63.57,63.44,63.56,159232.0,58.0694,58.1884,58.0694,58.1792,159232.0
2020-11-09 14:40:00,63.55,63.61,63.53,63.61,113582.0,58.1701,58.225,58.1518,58.225,113582.0
2020-11-09 14:45:00,63.61,63.66,63.58,63.65,36130.0,58.225,58.2707,58.1975,58.2616,36130.0
2020-11-09 14:50:00,63.65,63.65,63.57,63.6,48388.0,58.2616,58.2616,58.1884,58.2158,48388.0
2020-11-09 14:55:00,63.61,63.65,63.61,63.64,119500.0,58.225,58.2616,58.225,58.2524,119500.0
2020-11-09 15:00:00,63.63,63.68,63.59,63.68,144053.0,58.2433,58.2891,58.2067,58.2891,144053.0
2020-11-09 15:05:00,63.68,63.68,63.6,63.64,106405.0,58.2891,58.2891,58.2158,58.2524,106405.0
2020-11-09 15:10:00,63.64,63.64,63.57,63.59,124907.0,58.2524,58.2524,58.1884,58.2067,124907.0
2020-11-09 15:15:00,63.58,63.64,63.58,63.61,115022.0,58.1975,58.2524,58.1975,58.225,115022.0
2020-11-09 15:20:00,63.61,63.61,63.54,63.59,107004.0,58.225,58.225,58.1609,58.2067,107004.0
2020-11-09 15:25:00,63.59,63.6,63.5,63.52,135282.0,58.2067,58.2158,58.1243,58.1426,135282.0
2020-11-09 15:30:00,63.53,63.6,63.5,63.53,477429.0,58.1518,58.2158,58.1243,58.1518,477429.0
2020-11-09 15:35:00,63.53,63.58,63.48,63.58,285055.0,58.1518,58.1975,58.106,58.1975,285055.0
2020-11-09 15:40:00,63.58,63.58,63.53,63.58,273245.0,58.1975,58.1975,58.1518,58.1975,273245.0
2020-11-09 15:45:00,63.58,63.59,63.52,63.54,808768.0,58.1975,58.2067,58.1426,58.1609,808768.0
2020-11-09 15:50:00,63.54,63.54,63.34,63.38,337389.0,58.1609,58.1609,57.9778,58.0145,337389.0
2020-11-09 15:55:00,63.38,63.41,63.28,63.33,755315.0,58.0145,58.0419,57.9229,57.9687,755315.0
2020-11-10 09:30:00,62.91,62.97,62.86,62.86,189240.0,57.5842,57.6392,57.5385,57.5385,189240.0
2020-11-10 09:35:00,62.85,62.87,62.75,62.82,135070.0,57.5293,57.5476,57.4378,57.5019,135070.0
2020-11-10 09:40:00,62.82,62.86,62.74,62.83,147249.0,57.5019,57.5385,57.4286,57.511,147249.0
2020-11-10 09:45:00,62.83,62.86,62.78,62.85,532617.0,57.511,57.5385,57.4652,57.5293,532617.0
2020-11-10 09:50:00,62.86,62.95,62.86,62.93,65390.0,57.5385,57.6209,57.5385,57.6025,65390.0
2020-11-10 09:55:00,62.92,63.0,62.89,62.97,117923.0,57.5934,57.6666,57.5659,57.6392,117923.0
2020-11-10 10:00:00,62.97,63.19,62.94,63.19,344672.0,57.6392,57.8405,57.6117,57.8405,344672.0
2020-11-10 10:05:00,63.19,63.26,63.15,63.26,195791.0,57.8405,57.9046,57.8039,57.9046,195791.0
2020-11-10 10:10:00,63.26,63.34,63.24,63.33,267227.0,57.9046,57.9778,57.8863,57.9687,267227.0
2020-11-10 10:15:00,63.33,63.37,63.25,63.28,283784.0,57.9687,58.0053,57.8955,57.9229,283784.0
2020-11-10 10:20:00,63.28,63.28,63.12,63.13,432540.0,57.9229,57.9229,57.7765,57.7856,432540.0
2020-11-10 10:25:00,63.13,63.14,63.07,63.09,78621.0,57.7856,57.7948,57.7307,57.749,78621.0
2020-11-10 10:30:00,63.09,63.1,63.02,63.1,57746.0,57.749,57.7582,57.6849,57.7582,57746.0
2020-11-10 10:35:00,63.09,63.12,62.94,62.99,94492.0,57.749,57.7765,57.6117,57.6575,94492.0
2020-11-10 10:40:00,62.99,63.02,62.94,62.98,106241.0,57.6575,57.6849,57.6117,57.6483,106241.0
2020-11-10 10:45:00,62.98,63.04,62.98,63.03,40007.0,57.6483,57.7032,57.6483,57.6941,40007.0
2020-11-10 10:50:00,63.03,63.07,62.99,63.0,24999.0,57.6941,57.7307,57.6575,57.6666,24999.0
2020-11-10 10:55:00,63.01,63.11,63.0,63.11,32621.0,57.6758,57.7673,57.6666,57.7673,32621.0
2020-11-10 11:00:00,63.1,63.19,63.08,63.19,64462.0,57.7582,57.8405,57.7398,57.8405,64462.0
2020-11-10 11:05:00,63.21,63.23,63.17,63.2,32272.0,57.8588,57.8771,57.8222,57.8497,32272.0
2020-11-10 11:10:00,63.21,63.27,63.2,63.26,23503.0,57.8588,57.9138,57.8497,57.9046,23503.0
2020-11-10 11:15:00,63.27,63.29,63.2,63.2,40666.0,57.9138,57.9321,57.8497,57.8497,40666.0
2020-11-10 11:20:00,63.2,63.22,63.17,63.2,38934.0,57.8497,57.868,57.8222,57.8497,38934.0
2020-11-10 11:25:00,63.2,63.33,63.19,63.32,113107.0,57.8497,57.9687,57.8405,57.9595,113107.0
2020-11-10 11:30:00,63.32,63.33,63.24,63.24,37914.0,57.9595,57.9687,57.8863,57.8863,37914.0
2020-11-10 11:35:00,63.24,63.25,63.19,63.21,19056.0,57.8863,57.8955,57.8405,57.8588,19056.0
2020-11-10 11:40:00,63.21,63.31,63.21,63.29,38873.0,57.8588,57.9504,57.8588,57.9321,38873.0
2020-11-10 11:45:00,63.29,63.36,63.29,63.31,132804.0,57.9321,57.9961,57.9321,57.9504,132804.0
2020-11-10 11:50:00,63.3,63.34,63.25,63.29,40496.0,57.9412,57.9778,57.8955,57.9321,40496.0
2020-11-10 11:55:00,63.28,63.35,63.27,63.34,103837.0,57.9229,57.987,57.9138,57.9778,103837.0
2020-11-10 12:00:00,63.34,63.45,63.33,63.44,55924.0,57.9778,58.0785,57.9687,58.0694,55924.0
2020-11-10 12:05:00,63.45,63.53,63.4,63.51,100437.0,58.0785,58.1518,58.0328,58.1334,100437.0
2020-11-10 12:10:00,63.51,63.55,63.47,63.55,236177.0,58.1334,58.1701,58.0968,58.1701,236177.0
2020-11-10 12:15:00,63.55,63.57,63.52,63.53,51504.0,58.1701,58.1884,58.1426,58.1518,51504.0
2020-11-10 12:20:00,63.53,63.55,63.5,63.51,30040.0,58.1518,58.1701,58.1243,58.1334,30040.0
2020-11-10 12:25:00,63.5,63.5,63.47,63.48,71253.0,58.1243,58.1243,58.0968,58.106,71253.0
2020-11-10 12:30:00,63.48,63.52,63.44,63.45,24167.0,58.106,58.1426,58.0694,58.0785,24167.0
2020-11-10 12:35:00,63.45,63.45,63.42,63.42,51147.0,58.0785,58.0785,58.0511,58.0511,51147.0
2020-11-10 12:40:00,63.43,63.47,63.42,63.45,24159.0,58.0602,58.0968,58.0511,58.0785,24159.0
2020-11-10 12:45:00,63.46,63.52,63.44,63.51,41896.0,58.0877,58.1426,58.0694,58.1334,41896.0
2020-11-10 12:50:00,63.51,63.51,63.43,63.43,41614.0,58.1334,58.1334,58.0602,58.0602,41614.0
2020-11-10 12:55:00,63.43,63.46,63.41,63.41,18260.0,58.0602,58.0877,58.0419,58.0419,18260.0
2020-11-10 13:00:00,63.43,63.48,63.43,63.46,16202.0,58.0602,58.106,58.0602,58.0877,16202.0
2020-11-10 13:05:00,63.46,63.47,63.41,63.41,16292.0,58.0877,58.0968,58.0419,58.0419,16292.0
2020-11-10 13:10:00,63.41,63.42,63.35,63.35,23322.0,58.0419,58.0511,57.987,57.987,23322.0
2020-11-10 13:15:00,63.36,63.38,63.32,63.33,24737.0,57.9961,58.0145,57.9595,57.9687,24737.0
2020-11-10 13:20:00,63.33,63.33,63.23,63.23,73469.0,57.9687,57.9687,57.8771,57.8771,73469.0
2020-11-10 13:25:00,63.24,63.26,63.23,63.25,32555.0,57.8863,57.9046,57.8771,57.8955,32555.0
2020-11-10 13:30:00,63.25,63.25,63.2,63.21,17519.0,57.8955,57.8955,57.8497,57.8588,17519.0
2020-11-10 13:35:00,63.22,63.31,63.22,63.3,70360.0,57.868,57.9504,57.868,57.9412,70360.0
2020-11-10 13:40:00,63.31,63.33,63.3,63.32,13903.0,57.9504,57.9687,57.9412,57.9595,13903.0
2020-11-10 13:45:00,63.32,63.33,63.3,63.32,19820.0,57.9595,57.9687,57.9412,57.9595,19820.0
2020-11-10 13:50:00,63.32,63.38,63.32,63.36,104901.0,57.9595,58.0145,57.9595,57.9961,104901.0
2020-11-10 13:55:00,63.36,63.39,63.35,63.38,78662.0,57.9961,58.0236,57.987,58.0145,78662.0
2020-11-10 14:00:00,63.38,63.38,63.26,63.27,25305.0,58.0145,58.0145,57.9046,57.9138,25305.0
2020-11-10 14:05:00,63.27,63.32,63.26,63.31,45376.0,57.9138,57.9595,57.9046,57.9504,45376.0
2020-11-10 14:10:00,63.32,63.32,63.22,63.28,54045.0,57.9595,57.9595,57.868,57.9229,54045.0
2020-11-10 14:15:00,63.28,63.28,63.24,63.25,15214.0,57.9229,57.9229,57.8863,57.8955,15214.0
2020-11-10 14:20:00,63.26,63.31,63.24,63.3,23444.0,57.9046,57.9504,57.8863,57.9412,23444.0
2020-11-10 14:25:00,63.33,63.34,63.25,63.27,319355.0,57.9687,57.9778,57.8955,57.9138,319355.0
2020-11-10 14:30:00,63.27,63.35,63.26,63.34,40782.0,57.9138,57.987,57.9046,57.9778,40782.0
2020-11-10 14:35:00,63.34,63.36,63.28,63.35,63167.0,57.9778,57.9961,57.9229,57.987,63167.0
2020-11-10 14:40:00,63.34,63.38,63.28,63.31,100155.0,57.9778,58.0145,57.9229,57.9504,100155.0
2020-11-10 14:45:00,63.31,63.31,63.24,63.26,46863.0,57.9504,57.9504,57.8863,57.9046,46863.0
2020-11-10 14:50:00,63.25,63.36,63.24,63.33,172407.0,57.8955,57.9961,57.8863,57.9687,172407.0
2020-11-10 14:55:00,63.34,63.35,63.29,63.34,27556.0,57.9778,57.987,57.9321,57.9778,27556.0
2020-11-10 15:00:00,63.33,63.35,63.28,63.28,28764.0,57.9687,57.987,57.9229,57.9229,28764.0
2020-11-10 15:05:00,63.28,63.29,63.18,63.2,43230.0,57.9229,57.9321,57.8314,57.8497,43230.0
2020-11-10 15:10:00,63.2,63.23,63.14,63.15,229710.0,57.8497,57.8771,57.7948,57.8039,229710.0
2020-11-10 15:15:00,63.14,63.25,63.13,63.24,56573.0,57.7948,57.8955,57.7856,57.8863,56573.0
2020-11-10 15:20:00,63.24,63.28,63.23,63.26,83201.0,57.8863,57.9229,57.8771,57.9046,83201.0
2020-11-10 15:25:00,63.26,63.26,63.21,63.23,57059.0,57.9046,57.9046,57.8588,57.8771,57059.0
2020-11-10 15:30:00,63.24,63.26,63.19,63.21,146306.0,57.8863,57.9046,57.8405,57.8588,146306.0
2020-11-10 15:35:00,63.22,63.23,63.13,63.14,51949.0,57.868,57.8771,57.7856,57.7948,51949.0
2020-11-10 15:40:00,63.15,63.28,63.15,63.27,68216.0,57.8039,57.9229,57.8039,57.9138,68216.0
2020-11-10 15:45:00,63.27,63.31,63.21,63.23,247951.0,57.9138,57.9504,57.8588,57.8771,247951.0
2020-11-10 15:50:00,63.23,63.24,63.1,63.11,250682.0,57.8771,57.8863,57.7582,57.7673,250682.0
2020-11-10 15:55:00,63.11,63.12,63.02,63.08,415266.0,57.7673,57.7765,57.6849,57.7398,415266.0
2020-11-11 09:30:00,63.43,63.46,63.38,63.45,66006.0,58.0602,58.0877,58.0145,58.0785,66006.0
2020-11-11 09:35:00,63.45,63.48,63.41,63.44,155388.0,58.0785,58.106,58.0419,58.0694,155388.0
2020-11-11 09:40:00,63.43,63.53,63.42,63.53,52819.0,58.0602,58.1518,58.0511,58.1518,52819.0
2020-11-11 09:45:00,63.55,63.57,63.49,63.57,46866.0,58.1701,58.1884,58.1151,58.1884,46866.0
2020-11-11 09:50:00,63.56,63.62,63.52,63.58,181170.0,58.1792,58.2341,58.1426,58.1975,181170.0
2020-11-11 09:55:00,63.58,63.59,63.46,63.48,68574.0,58.1975,58.2067,58.0877,58.106,68574.0
2020-11-11 10:00:00,63.49,63.55,63.47,63.5,135434.0,58.1151,58.1701,58.0968,58.1243,135434.0
2020-11-11 10:05:00,63.49,63.56,63.49,63.55,69532.0,58.1151,58.1792,58.1151,58.1701,69532.0
2020-11-11 10:10:00,63.55,63.55,63.48,63.51,55540.0,58.1701,58.1701,58.106,58.1334,55540.0
2020-11-11 10:15:00,63.51,63.52,63.44,63.47,120895.0,58.1334,58.1426,58.0694,58.0968,120895.0
2020-11-11 10:20:00,63.46,63.51,63.42,63.43,130206.0,58.0877,58.1334,58.0511,58.0602,130206.0
2020-11-11 10:25:00,63.43,63.51,63.42,63.51,133377.0,58.0602,58.1334,58.0511,58.1334,133377.0
2020-11-11 10:30:00,63.51,63.54,63.5,63.52,82259.0,58.1334,58.1609,58.1243,58.1426,82259.0
2020-11-11 10:35:00,63.52,63.54,63.45,63.47,93640.0,58.1426,58.1609,58.0785,58.0968,93640.0
2020-11-11 10:40:00,63.46,63.48,63.4,63.41,81006.0,58.0877,58.106,58.0328,58.0419,81006.0
2020-11-11 10:45:00,63.41,63.44,63.39,63.43,24970.0,58.0419,58.0694,58.0236,58.0602,24970.0
2020-11-11 10:50:00,63.43,63.47,63.4,63.44,66187.0,58.0602,58.0968,58.0328,58.0694,66187.0
2020-11-11 10:55:00,63.44,63.48,63.44,63.47,24118.0,58.0694,58.106,58.0694,58.0968,24118.0
2020-11-11 11:00:00,63.46,63.47,63.4,63.41,28875.0,58.0877,58.0968,58.0328,58.0419,28875.0
2020-11-11 11:05:00,63.41,63.44,63.4,63.44,34507.0,58.0419,58.0694,58.0328,58.0694,34507.0
2020-11-11 11:10:00,63.44,63.49,63.43,63.48,27012.0,58.0694,58.1151,58.0602,58.106,27012.0
2020-11-11 11:15:00,63.48,63.49,63.45,63.49,14703.0,58.106,58.1151,58.0785,58.1151,14703.0
2020-11-11 11:20:00,63.48,63.49,63.45,63.47,14867.0,58.106,58.1151,58.0785,58.0968,14867.0
2020-11-11 11:25:00,63.47,63.5,63.46,63.5,44288.0,58.0968,58.1243,58.0877,58.1243,44288.0
2020-11-11 11:30:00,63.5,63.5,63.46,63.48,27908.0,58.1243,58.1243,58.0877,58.106,27908.0
2020-11-11 11:35:00,63.48,63.49,63.45,63.46,13229.0,58.106,58.1151,58.0785,58.0877,13229.0
2020-11-11 11:40:00,63.46,63.51,63.46,63.51,19001.0,58.0877,58.1334,58.0877,58.1334,19001.0
2020-11-11 11:45:00,63.5,63.51,63.46,63.47,34953.0,58.1243,58.1334,58.0877,58.0968,34953.0
2020-11-11 11:50:00,63.47,63.47,63.41,63.43,29666.0,58.0968,58.0968,58.0419,58.0602,29666.0
2020-11-11 11:55:00,63.43,63.49,63.43,63.49,16581.0,58.0602,58.1151,58.0602,58.1151,16581.0
2020-11-11 12:00:00,63.49,63.49,63.46,63.47,21355.0,58.1151,58.1151,58.0877,58.0968,21355.0
2020-11-11 12:05:00,63.47,63.49,63.44,63.48,54980.0,58.0968,58.1151,58.0694,58.106,54980.0
2020-11-11 12:10:00,63.48,63.5,63.46,63.47,35283.0,58.106,58.1243,58.0877,58.0968,35283.0
2020-11-11 12:15:00,63.47,63.48,63.41,63.42,52945.0,58.0968,58.106,58.0419,58.0511,52945.0
2020-11-11 12:20:00,63.42,63.43,63.4,63.41,13070.0,58.0511,58.0602,58.0328,58.0419,13070.0
2020-11-11 12:25:00,63.41,63.42,63.38,63.41,9670.0,58.0419,58.0511,58.0145,58.0419,9670.0
2020-11-11 12:30:00,63.41,63.45,63.4,63.45,34526.0,58.0419,58.0785,58.0328,58.0785,34526.0
2020-11-11 12:35:00,63.45,63.46,63.44,63.45,124129.0,58.0785,58.0877,58.0694,58.0785,124129.0
2020-11-11 12:40:00,63.45,63.46,63.44,63.46,77631.0,58.0785,58.0877,58.0694,58.0877,77631.0
2020-11-11 12:45:00,63.46,63.48,63.45,63.47,150005.0,58.0877,58.106,58.0785,58.0968,150005.0
2020-11-11 12:50:00,63.47,63.49,63.46,63.48,208927.0,58.0968,58.1151,58.0877,58.106,208927.0
2020-11-11 12:55:00,63.48,63.49,63.46,63.49,73660.0,58.106,58.1151,58.0877,58.1151,73660.0
2020-11-11 13:00:00,63.49,63.49,63.47,63.49,42649.0,58.1151,58.1151,58.0968,58.1151,42649.0
2020-11-11 13:05:00,63.48,63.49,63.44,63.47,42339.0,58.106,58.1151,58.0694,58.0968,42339.0
2020-11-11 13:10:00,63.47,63.47,63.44,63.46,39932.0,58.0968,58.0968,58.0694,58.0877,39932.0
2020-11-11 13:15:00,63.46,63.48,63.44,63.48,38341.0,58.0877,58.106,58.0694,58.106,38341.0
2020-11-11 13:20:00,63.47,63.5,63.47,63.48,83564.0,58.0968,58.1243,58.0968,58.106,83564.0
2020-11-11 13:25:00,63.48,63.48,63.46,63.48,44513.0,58.106,58.106,58.0877,58.106,44513.0
2020-11-11 13:30:00,63.47,63.48,63.46,63.47,32447.0,58.0968,58.106,58.0877,58.0968,32447.0
2020-11-11 13:35:00,63.47,63.5,63.46,63.5,65909.0,58.0968,58.1243,58.0877,58.1243,65909.0
2020-11-11 13:40:00,63.5,63.5,63.48,63.5,43555.0,58.1243,58.1243,58.106,58.1243,43555.0
2020-11-11 13:45:00,63.5,63.5,63.46,63.46,103369.0,58.1243,58.1243,58.0877,58.0877,103369.0
2020-11-11 13:50:00,63.46,63.46,63.44,63.45,96791.0,58.0877,58.0877,58.0694,58.0785,96791.0
2020-11-11 13:55:00,63.46,63.48,63.45,63.47,129176.0,58.0877,58.106,58.0785,58.0968,129176.0
2020-11-11 14:00:00,63.47,63.54,63.47,63.52,120382.0,58.0968,58.1609,58.0968,58.1426,120382.0
2020-11-11 14:05:00,63.52,63.56,63.52,63.53,159155.0,58.1426,58.1792,58.1426,58.1518,159155.0
2020-11-11 14:10:00,63.53,63.56,63.52,63.53,94695.0,58.1518,58.1792,58.1426,58.1518,94695.0
2020-11-11 14:15:00,63.53,63.53,63.44,63.46,75085.0,58.1518,58.1518,58.0694,58.0877,75085.0
2020-11-11 14:20:00,63.46,63.47,63.41,63.43,87457.0,58.0877,58.0968,58.0419,58.0602,87457.0
2020-11-11 14:25:00,63.43,63.44,63.4,63.4,83698.0,58.0602,58.0694,58.0328,58.0328,83698.0
2020-11-11 14:30:00,63.41,63.42,63.36,63.37,98085.0,58.0419,58.0511,57.9961,58.0053,98085.0
2020-11-11 14:35:00,63.36,63.39,63.34,63.35,58539.0,57.9961,58.0236,57.9778,57.987,58539.0
2020-11-11 14:40:00,63.34,63.37,63.32,63.37,75367.0,57.9778,58.0053,57.9595,58.0053,75367.0
2020-11-11 14:45:00,63.37,63.37,63.27,63.28,94318.0,58.0053,58.0053,57.9138,57.9229,94318.0
2020-11-11 14:50:00,63.28,63.31,63.26,63.3,101661.0,57.9229,57.9504,57.9046,57.9412,101661.0
2020-11-11 14:55:00,63.31,63.35,63.3,63.35,94387.0,57.9504,57.987,57.9412,57.987,94387.0
2020-11-11 15:00:00,63.35,63.36,63.32,63.33,80874.0,57.987,57.9961,57.9595,57.9687,80874.0
2020-11-11 15:05:00,63.33,63.36,63.3,63.36,85260.0,57.9687,57.9961,57.9412,57.9961,85260.0
2020-11-11 15:10:00,63.36,63.37,63.33,63.36,154654.0,57.9961,58.0053,57.9687,57.9961,154654.0
2020-11-11 15:15:00,63.36,63.38,63.33,63.37,187992.0,57.9961,58.0145,57.9687,58.0053,187992.0
2020-11-11 15:20:00,63.36,63.36,63.27,63.28,101931.0,57.9961,57.9961,57.9138,57.9229,101931.0
2020-11-11 15:25:00,63.29,63.3,63.24,63.26,118975.0,57.9321,57.9412,57.8863,57.9046,118975.0
2020-11-11 15:30:00,63.25,63.35,63.25,63.34,145988.0,57.8955,57.987,57.8955,57.9778,145988.0
2020-11-11 15:35:00,63.34,63.38,63.31,63.38,232422.0,57.9778,58.0145,57.9504,58.0145,232422.0
2020-11-11 15:40:00,63.38,63.42,63.37,63.42,134783.0,58.0145,58.0511,58.0053,58.0511,134783.0
2020-11-11 15:45:00,63.42,63.47,63.42,63.47,205013.0,58.0511,58.0968,58.0511,58.0968,205013.0
2020-11-11 15:50:00,63.47,63.49,63.43,63.47,366115.0,58.0968,58.1151,58.0602,58.0968,366115.0
2020-11-11 15:55:00,63.46,63.49,63.41,63.44,558501.0,58.0877,58.1151,58.0419,58.0694,558501.0
2020-11-12 09:30:00,62.67,62.71,62.61,62.66,103948.0,57.3646,57.4012,57.3096,57.3554,103948.0
2020-11-12 09:35:00,62.67,62.73,62.67,62.71,169078.0,57.3646,57.4195,57.3646,57.4012,169078.0
2020-11-12 09:40:00,62.7,62.71,62.66,62.68,185117.0,57.392,57.4012,57.3554,57.3737,185117.0
2020-11-12 09:45:00,62.68,62.69,62.62,62.64,27463.0,57.3737,57.3829,57.3188,57.3371,27463.0
2020-11-12 09:50:00,62.63,62.69,62.62,62.68,284361.0,57.3279,57.3829,57.3188,57.3737,284361.0
2020-11-12 09:55:00,62.69,62.72,62.64,62.68,71512.0,57.3829,57.4103,57.3371,57.3737,71512.0
2020-11-12 10:00:00,62.68,62.76,62.67,62.75,81093.0,57.3737,57.4469,57.3646,57.4378,81093.0
2020-11-12 10:05:00,62.75,62.79,62.74,62.79,61455.0,57.4378,57.4744,57.4286,57.4744,61455.0
2020-11-12 10:10:00,62.79,62.84,62.77,62.83,65890.0,57.4744,57.5202,57.4561,57.511,65890.0
2020-11-12 10:15:00,62.83,62.86,62.81,62.85,111309.0,57.511,57.5385,57.4927,57.5293,111309.0
2020-11-12 10:20:00,62.85,62.86,62.79,62.8,133213.0,57.5293,57.5385,57.4744,57.4836,133213.0
2020-11-12 10:25:00,62.81,62.82,62.79,62.8,20950.0,57.4927,57.5019,57.4744,57.4836,20950.0
2020-11-12 10:30:00,62.8,62.84,62.8,62.84,30390.0,57.4836,57.5202,57.4836,57.5202,30390.0
2020-11-12 10:35:00,62.83,62.88,62.82,62.88,85547.0,57.511,57.5568,57.5019,57.5568,85547.0
2020-11-12 10:40:00,62.87,62.91,62.85,62.9,94231.0,57.5476,57.5842,57.5293,57.5751,94231.0
2020-11-12 10:45:00,62.9,62.92,62.88,62.9,86011.0,57.5751,57.5934,57.5568,57.5751,86011.0
2020-11-12 10:50:00,62.91,62.92,62.89,62.91,174578.0,57.5842,57.5934,57.5659,57.5842,174578.0
2020-11-12 10:55:00,62.91,62.96,62.9,62.95,2254699.0,57.5842,57.63,57.5751,57.6209,2254699.0
2020-11-12 11:00:00,62.94,62.95,62.91,62.94,128083.0,57.6117,57.6209,57.5842,57.6117,128083.0
2020-11-12 11:05:00,62.92,62.94,62.9,62.91,56651.0,57.5934,57.6117,57.5751,57.5842,56651.0
2020-11-12 11:10:00,62.91,62.91,62.85,62.88,165452.0,57.5842,57.5842,57.5293,57.5568,165452.0
2020-11-12 11:15:00,62.87,62.9,62.87,62.89,146637.0,57.5476,57.5751,57.5476,57.5659,146637.0
2020-11-12 11:20:00,62.89,62.93,62.89,62.92,71095.0,57.5659,57.6025,57.5659,57.5934,71095.0
2020-11-12 11:25:00,62.92,62.96,62.92,62.96,36425.0,57.5934,57.63,57.5934,57.63,36425.0
2020-11-12 11:30:00,62.95,62.97,62.9,62.91,41611.0,57.6209,57.6392,57.5751,57.5842,41611.0
2020-11-12 11:35:00,62.91,62.92,62.88,62.89,56497.0,57.5842,57.5934,57.5568,57.5659,56497.0
2020-11-12 11:40:00,62.88,62.88,62.78,62.8,76884.0,57.5568,57.5568,57.4652,57.4836,76884.0
2020-11-12 11:45:00,62.8,62.86,62.8,62.86,37092.0,57.4836,57.5385,57.4836,57.5385,37092.0
2020-11-12 11:50:00,62.86,62.9,62.85,62.88,60280.0,57.5385,57.5751,57.5293,57.5568,60280.0
2020-11-12 11:55:00,62.88,62.88,62.86,62.87,46689.0,57.5568,57.5568,57.5385,57.5476,46689.0
2020-11-12 12:00:00,62.86,62.88,62.84,62.87,73740.0,57.5385,57.5568,57.5202,57.5476,73740.0
2020-11-12 12:05:00,62.87,62.88,62.86,62.88,86318.0,57.5476,57.5568,57.5385,57.5568,86318.0
2020-11-12 12:10:00,62.88,62.92,62.87,62.92,53511.0,57.5568,57.5934,57.5476,57.5934,53511.0
2020-11-12 12:15:00,62.91,62.91,62.87,62.88,75818.0,57.5842,57.5842,57.5476,57.5568,75818.0
2020-11-12 12:20:00,62.88,62.88,62.87,62.88,49138.0,57.5568,57.5568,57.5476,57.5568,49138.0
2020-11-12 12:25:00,62.87,62.87,62.79,62.79,69059.0,57.5476,57.5476,57.4744,57.4744,69059.0
2020-11-12 12:30:00,62.8,62.82,62.79,62.81,51100.0,57.4836,57.5019,57.4744,57.4927,51100.0
2020-11-12 12:35:00,62.81,62.81,62.76,62.78,75685.0,57.4927,57.4927,57.4469,57.4652,75685.0
2020-11-12 12:40:00,62.78,62.78,62.73,62.74,61972.0,57.4652,57.4652,57.4195,57.4286,61972.0
2020-11-12 12:45:00,62.74,62.74,62.66,62.67,65659.0,57.4286,57.4286,57.3554,57.3646,65659.0
2020-11-12 12:50:00,62.67,62.72,62.61,62.71,390455.0,57.3646,57.4103,57.3096,57.4012,390455.0
2020-11-12 12:55:00,62.71,62.74,62.69,62.74,38535.0,57.4012,57.4286,57.3829,57.4286,38535.0
2020-11-12 13:00:00,62.73,62.74,62.7,62.73,51841.0,57.4195,57.4286,57.392,57.4195,51841.0
2020-11-12 13:05:00,62.72,62.72,62.69,62.71,29301.0,57.4103,57.4103,57.3829,57.4012,29301.0
2020-11-12 13:10:00,62.7,62.7,62.62,62.7,20534.0,57.392,57.392,57.3188,57.392,20534.0
2020-11-12 13:15:00,62.7,62.7,62.58,62.65,53948.0,57.392,57.392,57.2822,57.3462,53948.0
2020-11-12 13:20:00,62.64,62.69,62.62,62.62,78361.0,57.3371,57.3829,57.3188,57.3188,78361.0
2020-11-12 13:25:00,62.62,62.66,62.61,62.64,91932.0,57.3188,57.3554,57.3096,57.3371,91932.0
2020-11-12 13:30:00,62.63,62.68,62.62,62.67,21370.0,57.3279,57.3737,57.3188,57.3646,21370.0
2020-11-12 13:35:00,62.66,62.71,62.66,62.69,33665.0,57.3554,57.4012,57.3554,57.3829,33665.0
2020-11-12 13:40:00,62.68,62.7,62.67,62.68,13565.0,57.3737,57.392,57.3646,57.3737,13565.0
2020-11-12 13:45:00,62.69,62.69,62.65,62.67,143369.0,57.3829,57.3829,57.3462,57.3646,143369.0
2020-11-12 13:50:00,62.68,62.73,62.67,62.72,52265.0,57.3737,57.4195,57.3646,57.4103,52265.0
2020-11-12 13:55:00,62.73,62.75,62.72,62.74,9812.0,57.4195,57.4378,57.4103,57.4286,9812.0
2020-11-12 14:00:00,62.74,62.78,62.73,62.74,19067.0,57.4286,57.4652,57.4195,57.4286,19067.0
2020-11-12 14:05:00,62.75,62.75,62.69,62.71,955300.0,57.4378,57.4378,57.3829,57.4012,955300.0
2020-11-12 14:10:00,62.71,62.73,62.66,62.67,51451.0,57.4012,57.4195,57.3554,57.3646,51451.0
2020-11-12 14:15:00,62.66,62.68,62.64,62.64,22069.0,57.3554,57.3737,57.3371,57.3371,22069.0
2020-11-12 14:20:00,62.64,62.7,62.63,62.65,56143.0,57.3371,57.392,57.3279,57.3462,56143.0
2020-11-12 14:25:00,62.65,62.71,62.64,62.68,59770.0,57.3462,57.4012,57.3371,57.3737,59770.0
2020-11-12 14:30:00,62.67,62.7,62.62,62.64,40417.0,57.3646,57.392,57.3188,57.3371,40417.0
2020-11-12 14:35:00,62.63,62.65,62.61,62.62,19836.0,57.3279,57.3462,57.3096,57.3188,19836.0
2020-11-12 14:40:00,62.62,62.62,62.48,62.49,65650.0,57.3188,57.3188,57.1906,57.1998,65650.0
2020-11-12 14:45:00,62.48,62.49,62.44,62.47,118713.0,57.1906,57.1998,57.154,57.1815,118713.0
2020-11-12 14:50:00,62.46,62.5,62.43,62.46,35326.0,57.1723,57.2089,57.1449,57.1723,35326.0
2020-11-12 14:55:00,62.46,62.53,62.46,62.49,40498.0,57.1723,57.2364,57.1723,57.1998,40498.0
2020-11-12 15:00:00,62.49,62.52,62.42,62.42,60391.0,57.1998,57.2273,57.1357,57.1357,60391.0
2020-11-12 15:05:00,62.41,62.46,62.41,62.46,51919.0,57.1266,57.1723,57.1266,57.1723,51919.0
2020-11-12 15:10:00,62.46,62.49,62.45,62.49,55426.0,57.1723,57.1998,57.1632,57.1998,55426.0
2020-11-12 15:15:00,62.48,62.57,62.46,62.56,74351.0,57.1906,57.273,57.1723,57.2639,74351.0
2020-11-12 15:20:00,62.56,62.57,62.53,62.54,86893.0,57.2639,57.273,57.2364,57.2456,86893.0
2020-11-12 15:25:00,62.54,62.55,62.48,62.49,102575.0,57.2456,57.2547,57.1906,57.1998,102575.0
2020-11-12 15:30:00,62.49,62.5,62.42,62.42,77079.0,57.1998,57.2089,57.1357,57.1357,77079.0
2020-11-12 15:35:00,62.43,62.5,62.4,62.5,114486.0,57.1449,57.2089,57.1174,57.2089,114486.0
2020-11-12 15:40:00,62.5,62.55,62.5,62.52,69508.0,57.2089,57.2547,57.2089,57.2273,69508.0
2020-11-12 15:45:00,62.52,62.53,62.46,62.51,84540.0,57.2273,57.2364,57.1723,57.2181,84540.0
2020-11-12 15:50:00,62.51,62.56,62.51,62.52,84241.0,57.2181,57.2639,57.2181,57.2273,84241.0
2020-11-12 15:55:00,62.51,62.53,62.44,62.49,389422.0,57.2181,57.2364,57.154,57.1998,389422.0
2020-11-13 09:30:00,62.63,62.67,62.6,62.66,145348.0,57.3279,57.3646,57.3005,57.3554,145348.0
2020-11-13 09:35:00,62.66,62.7,62.62,62.68,145573.0,57.3554,57.392,57.3188,57.3737,145573.0
2020-11-13 09:40:00,62.69,62.71,62.67,62.68,58586.0,57.3829,57.4012,57.3646,57.3737,58586.0
2020-11-13 09:45:00,62.69,62.72,62.67,62.7,92458.0,57.3829,57.4103,57.3646,57.392,92458.0
2020-11-13 09:50:00,62.7,62.71,62.66,62.69,49436.0,57.392,57.4012,57.3554,57.3829,49436.0
2020-11-13 09:55:00,62.69,62.74,62.69,62.72,76208.0,57.3829,57.4286,57.3829,57.4103,76208.0
2020-11-13 10:00:00,62.71,62.73,62.67,62.73,232159.0,57.4012,57.4195,57.3646,57.4195,232159.0
2020-11-13 10:05:00,62.73,62.78,62.7,62.77,170575.0,57.4195,57.4652,57.392,57.4561,170575.0
2020-11-13 10:10:00,62.77,62.77,62.7,62.76,67005.0,57.4561,57.4561,57.392,57.4469,67005.0
2020-11-13 10:15:00,62.76,62.76,62.72,62.74,102198.0,57.4469,57.4469,57.4103,57.4286,102198.0
2020-11-13 10:20:00,62.73,62.76,62.72,62.75,77691.0,57.4195,57.4469,57.4103,57.4378,77691.0
2020-11-13 10:25:00,62.75,62.84,62.74,62.83,62667.0,57.4378,57.5202,57.4286,57.511,62667.0
2020-11-13 10:30:00,62.83,62.85,62.8,62.84,458896.0,57.511,57.5293,57.4836,57.5202,458896.0
2020-11-13 10:35:00,62.84,62.88,62.8,62.8,88670.0,57.5202,57.5568,57.4836,57.4836,88670.0
2020-11-13 10:40:00,62.8,62.9,62.8,62.88,63243.0,57.4836,57.5751,57.4836,57.5568,63243.0
2020-11-13 10:45:00,62.88,62.91,62.84,62.9,60269.0,57.5568,57.5842,57.5202,57.5751,60269.0
2020-11-13 10:50:00,62.9,62.9,62.85,62.87,84044.0,57.5751,57.5751,57.5293,57.5476,84044.0
2020-11-13 10:55:00,62.86,62.88,62.79,62.84,105636.0,57.5385,57.5568,57.4744,57.5202,105636.0
2020-11-13 11:00:00,62.85,62.94,62.84,62.93,53351.0,57.5293,57.6117,57.5202,57.6025,53351.0
2020-11-13 11:05:00,62.93,62.98,62.93,62.98,46034.0,57.6025,57.6483,57.6025,57.6483,46034.0
2020-11-13 11:10:00,62.97,62.98,62.94,62.97,75024.0,57.6392,57.6483,57.6117,57.6392,75024.0
2020-11-13 11:15:00,62.98,63.03,62.97,63.02,61775.0,57.6483,57.6941,57.6392,57.6849,61775.0
2020-11-13 11:20:00,63.01,63.02,62.97,62.98,49407.0,57.6758,57.6849,57.6392,57.6483,49407.0
2020-11-13 11:25:00,62.98,63.0,62.92,62.93,74092.0,57.6483,57.6666,57.5934,57.6025,74092.0
2020-11-13 11:30:00,62.92,62.93,62.87,62.87,71834.0,57.5934,57.6025,57.5476,57.5476,71834.0
2020-11-13 11:35:00,62.87,62.89,62.85,62.87,29816.0,57.5476,57.5659,57.5293,57.5476,29816.0
2020-11-13 11:40:00,62.87,62.93,62.87,62.92,15137.0,57.5476,57.6025,57.5476,57.5934,15137.0
2020-11-13 11:45:00,62.92,62.96,62.91,62.96,17958.0,57.5934,57.63,57.5842,57.63,17958.0
2020-11-13 11:50:00,62.96,62.97,62.92,62.93,68804.0,57.63,57.6392,57.5934,57.6025,68804.0
2020-11-13 11:55:00,62.93,62.97,62.92,62.95,51456.0,57.6025,57.6392,57.5934,57.6209,51456.0
2020-11-13 12:00:00,62.95,62.96,62.92,62.93,24123.0,57.6209,57.63,57.5934,57.6025,24123.0
2020-11-13 12:05:00,62.93,62.93,62.92,62.93,35872.0,57.6025,57.6025,57.5934,57.6025,35872.0
2020-11-13 12:10:00,62.93,62.95,62.92,62.94,33800.0,57.6025,57.6209,57.5934,57.6117,33800.0
2020-11-13 12:15:00,62.93,62.95,62.91,62.94,10717.0,57.6025,57.6209,57.5842,57.6117,10717.0
2020-11-13 12:20:00,62.94,62.96,62.93,62.96,38496.0,57.6117,57.63,57.6025,57.63,38496.0
2020-11-13 12:25:00,62.96,62.99,62.96,62.97,8770.0,57.63,57.6575,57.63,57.6392,8770.0
2020-11-13 12:30:00,62.97,62.98,62.96,62.98,8020.0,57.6392,57.6483,57.63,57.6483,8020.0
2020-11-13 12:35:00,62.98,63.01,62.98,63.01,6858.0,57.6483,57.6758,57.6483,57.6758,6858.0
2020-11-13 12:40:00,63.01,63.02,63.0,63.02,15743.0,57.6758,57.6849,57.6666,57.6849,15743.0
2020-11-13 12:45:00,63.02,63.03,62.98,62.99,30561.0,57.6849,57.6941,57.6483,57.6575,30561.0
2020-11-13 12:50:00,62.99,63.03,62.99,63.02,31705.0,57.6575,57.6941,57.6575,57.6849,31705.0
2020-11-13 12:55:00,63.02,63.03,63.02,63.03,45971.0,57.6849,57.6941,57.6849,57.6941,45971.0
2020-11-13 13:00:00,63.03,63.07,62.98,63.05,217709.0,57.6941,57.7307,57.6483,57.7124,217709.0
2020-11-13 13:05:00,63.06,63.09,63.05,63.09,27156.0,57.7215,57.749,57.7124,57.749,27156.0
2020-11-13 13:10:00,63.1,63.11,63.06,63.06,224928.0,57.7582,57.7673,57.7215,57.7215,224928.0
2020-11-13 13:15:00,63.05,63.1,63.05,63.1,51619.0,57.7124,57.7582,57.7124,57.7582,51619.0
2020-11-13 13:20:00,63.1,63.12,63.05,63.11,80440.0,57.7582,57.7765,57.7124,57.7673,80440.0
2020-11-13 13:25:00,63.11,63.15,63.06,63.08,76288.0,57.7673,57.8039,57.7215,57.7398,76288.0
2020-11-13 13:30:00,63.07,63.08,63.02,63.03,25965.0,57.7307,57.7398,57.6849,57.6941,25965.0
2020-11-13 13:35:00,63.03,63.09,63.03,63.09,16441.0,57.6941,57.749,57.6941,57.749,16441.0
2020-11-13 13:40:00,63.08,63.1,63.07,63.09,18827.0,57.7398,57.7582,57.7307,57.749,18827.0
2020-11-13 13:45:00,63.08,63.1,63.07,63.08,11296.0,57.7398,57.7582,57.7307,57.7398,11296.0
2020-11-13 13:50:00,63.09,63.1,63.06,63.07,5459.0,57.749,57.7582,57.7215,57.7307,5459.0
2020-11-13 13:55:00,63.06,63.11,63.06,63.1,53331.0,57.7215,57.7673,57.7215,57.7582,53331.0
2020-11-13 14:00:00,63.1,63.13,63.1,63.12,47066.0,57.7582,57.7856,57.7582,57.7765,47066.0
2020-11-13 14:05:00,63.13,63.19,63.13,63.19,31336.0,57.7856,57.8405,57.7856,57.8405,31336.0
2020-11-13 14:10:00,63.2,63.21,63.14,63.17,20083.0,57.8497,57.8588,57.7948,57.8222,20083.0
2020-11-13 14:15:00,63.17,63.22,63.14,63.22,13079.0,57.8222,57.868,57.7948,57.868,13079.0
2020-11-13 14:20:00,63.22,63.25,63.2,63.24,82260.0,57.868,57.8955,57.8497,57.8863,82260.0
2020-11-13 14:25:00,63.24,63.24,63.2,63.2,38187.0,57.8863,57.8863,57.8497,57.8497,38187.0
2020-11-13 14:30:00,63.2,63.28,63.2,63.22,59980.0,57.8497,57.9229,57.8497,57.868,59980.0
2020-11-13 14:35:00,63.22,63.26,63.21,63.25,15077.0,57.868,57.9046,57.8588,57.8955,15077.0
2020-11-13 14:40:00,63.25,63.29,63.24,63.28,34080.0,57.8955,57.9321,57.8863,57.9229,34080.0
2020-11-13 14:45:00,63.29,63.3,63.26,63.26,70772.0,57.9321,57.9412,57.9046,57.9046,70772.0
2020-11-13 14:50:00,63.27,63.33,63.27,63.32,120639.0,57.9138,57.9687,57.9138,57.9595,120639.0
2020-11-13 14:55:00,63.32,63.4,63.31,63.37,65939.0,57.9595,58.0328,57.9504,58.0053,65939.0
2020-11-13 15:00:00,63.36,63.39,63.35,63.37,96436.0,57.9961,58.0236,57.987,58.0053,96436.0
2020-11-13 15:05:00,63.37,63.41,63.34,63.35,87480.0,58.0053,58.0419,57.9778,57.987,87480.0
2020-11-13 15:10:00,63.35,63.42,63.33,63.42,45773.0,57.987,58.0511,57.9687,58.0511,45773.0
2020-11-13 15:15:00,63.42,63.42,63.34,63.36,292393.0,58.0511,58.0511,57.9778,57.9961,292393.0
2020-11-13 15:20:00,63.36,63.41,63.34,63.39,84089.0,57.9961,58.0419,57.9778,58.0236,84089.0
2020-11-13 15:25:00,63.39,63.43,63.38,63.42,114107.0,58.0236,58.0602,58.0145,58.0511,114107.0
2020-11-13 15:30:00,63.42,63.46,63.4,63.44,57850.0,58.0511,58.0877,58.0328,58.0694,57850.0
2020-11-13 15:35:00,63.45,63.45,63.42,63.45,42089.0,58.0785,58.0785,58.0511,58.0785,42089.0
2020-11-13 15:40:00,63.46,63.51,63.44,63.47,100029.0,58.0877,58.1334,58.0694,58.0968,100029.0
2020-11-13 15:45:00,63.46,63.47,63.38,63.4,100357.0,58.0877,58.0968,58.0145,58.0328,100357.0
2020-11-13 15:50:00,63.39,63.4,63.32,63.32,180480.0,58.0236,58.0328,57.9595,57.9595,180480.0
2020-11-13 15:55:00,63.32,63.41,63.28,63.41,323071.0,57.9595,58.0419,57.9229,58.0419,323071.0
2020-11-16 09:30:00,64.21,64.23,64.14,64.18,141031.0,58.7742,58.7925,58.7101,58.7467,141031.0
2020-11-16 09:35:00,64.18,64.25,64.17,64.19,82737.0,58.7467,58.8108,58.7376,58.7559,82737.0
2020-11-16 09:40:00,64.2,64.21,64.15,64.16,120054.0,58.765,58.7742,58.7193,58.7284,120054.0
2020-11-16 09:45:00,64.16,64.17,64.11,64.16,201474.0,58.7284,58.7376,58.6827,58.7284,201474.0
2020-11-16 09:50:00,64.17,64.2,64.12,64.12,171409.0,58.7376,58.765,58.6918,58.6918,171409.0
2020-11-16 09:55:00,64.12,64.14,64.08,64.14,134987.0,58.6918,58.7101,58.6552,58.7101,134987.0
2020-11-16 10:00:00,64.14,64.18,64.09,64.17,118581.0,58.7101,58.7467,58.6643,58.7376,118581.0
2020-11-16 10:05:00,64.17,64.17,64.11,64.14,50815.0,58.7376,58.7376,58.6827,58.7101,50815.0
2020-11-16 10:10:00,64.13,64.14,64.06,64.12,79464.0,58.701,58.7101,58.6369,58.6918,79464.0
2020-11-16 10:15:00,64.12,64.15,64.12,64.14,63030.0,58.6918,58.7193,58.6918,58.7101,63030.0
2020-11-16 10:20:00,64.13,64.17,64.11,64.17,157461.0,58.701,58.7376,58.6827,58.7376,157461.0
2020-11-16 10:25:00,64.17,64.21,64.16,64.2,150172.0,58.7376,58.7742,58.7284,58.765,150172.0
2020-11-16 10:30:00,64.21,64.21,64.18,64.2,125576.0,58.7742,58.7742,58.7467,58.765,125576.0
2020-11-16 10:35:00,64.2,64.21,64.16,64.16,48215.0,58.765,58.7742,58.7284,58.7284,48215.0
2020-11-16 10:40:00,64.16,64.2,64.15,64.15,69930.0,58.7284,58.765,58.7193,58.7193,69930.0
2020-11-16 10:45:00,64.16,64.17,64.13,64.16,42078.0,58.7284,58.7376,58.701,58.7284,42078.0
2020-11-16 10:50:00,64.16,64.17,64.13,64.13,43534.0,58.7284,58.7376,58.701,58.701,43534.0
2020-11-16 10:55:00,64.14,64.19,64.11,64.18,56110.0,58.7101,58.7559,58.6827,58.7467,56110.0
2020-11-16 11:00:00,64.18,64.18,64.08,64.09,35114.0,58.7467,58.7467,58.6552,58.6643,35114.0
2020-11-16 11:05:00,64.09,64.11,64.05,64.08,58728.0,58.6643,58.6827,58.6277,58.6552,58728.0
2020-11-16 11:10:00,64.08,64.09,64.05,64.05,29583.0,58.6552,58.6643,58.6277,58.6277,29583.0
2020-11-16 11:15:00,64.06,64.08,64.05,64.06,36344.0,58.6369,58.6552,58.6277,58.6369,36344.0
2020-11-16 11:20:00,64.06,64.08,64.04,64.05,47701.0,58.6369,58.6552,58.6186,58.6277,47701.0
2020-11-16 11:25:00,64.05,64.06,64.03,64.05,62538.0,58.6277,58.6369,58.6094,58.6277,62538.0
2020-11-16 11:30:00,64.05,64.07,64.02,64.04,68670.0,58.6277,58.646,58.6003,58.6186,68670.0
2020-11-16 11:35:00,64.05,64.05,64.01,64.03,61499.0,58.6277,58.6277,58.5911,58.6094,61499.0
2020-11-16 11:40:00,64.03,64.03,64.0,64.01,16684.0,58.6094,58.6094,58.582,58.5911,16684.0
2020-11-16 11:45:00,64.01,64.02,63.97,63.97,42896.0,58.5911,58.6003,58.5545,58.5545,42896.0
2020-11-16 11:50:00,63.98,64.04,63.97,64.04,66932.0,58.5637,58.6186,58.5545,58.6186,66932.0
2020-11-16 11:55:00,64.04,64.05,64.01,64.03,63800.0,58.6186,58.6277,58.5911,58.6094,63800.0
2020-11-16 12:00:00,64.03,64.09,64.02,64.07,113300.0,58.6094,58.6643,58.6003,58.646,113300.0
2020-11-16 12:05:00,64.07,64.07,64.02,64.04,33774.0,58.646,58.646,58.6003,58.6186,33774.0
2020-11-16 12:10:00,64.05,64.06,64.01,64.02,17960.0,58.6277,58.6369,58.5911,58.6003,17960.0
2020-11-16 12:15:00,64.03,64.05,63.99,63.99,71073.0,58.6094,58.6277,58.5728,58.5728,71073.0
2020-11-16 12:20:00,64.0,64.01,63.97,64.01,337964.0,58.582,58.5911,58.5545,58.5911,337964.0
2020-11-16 12:25:00,64.01,64.03,63.99,64.0,49955.0,58.5911,58.6094,58.5728,58.582,49955.0
2020-11-16 12:30:00,64.0,64.03,63.98,64.01,86403.0,58.582,58.6094,58.5637,58.5911,86403.0
2020-11-16 12:35:00,64.01,64.03,64.0,64.01,17345.0,58.5911,58.6094,58.582,58.5911,17345.0
2020-11-16 12:40:00,64.02,64.03,64.02,64.02,17138.0,58.6003,58.6094,58.6003,58.6003,17138.0
2020-11-16 12:45:00,64.02,64.04,63.99,64.04,125553.0,58.6003,58.6186,58.5728,58.6186,125553.0
2020-11-16 12:50:00,64.05,64.06,64.02,64.02,13316.0,58.6277,58.6369,58.6003,58.6003,13316.0
2020-11-16 12:55:00,64.02,64.09,64.01,64.08,46716.0,58.6003,58.6643,58.5911,58.6552,46716.0
2020-11-16 13:00:00,64.08,64.08,64.05,64.07,52450.0,58.6552,58.6552,58.6277,58.646,52450.0
2020-11-16 13:05:00,64.07,64.1,64.06,64.09,76151.0,58.646,58.6735,58.6369,58.6643,76151.0
2020-11-16 13:10:00,64.09,64.09,64.05,64.08,296760.0,58.6643,58.6643,58.6277,58.6552,296760.0
2020-11-16 13:15:00,64.08,64.12,64.07,64.11,17357.0,58.6552,58.6918,58.646,58.6827,17357.0
2020-11-16 13:20:00,64.11,64.12,64.03,64.05,67548.0,58.6827,58.6918,58.6094,58.6277,67548.0
2020-11-16 13:25:00,64.05,64.05,63.98,63.98,25719.0,58.6277,58.6277,58.5637,58.5637,25719.0
2020-11-16 13:30:00,63.97,64.02,63.97,64.02,33114.0,58.5545,58.6003,58.5545,58.6003,33114.0
2020-11-16 13:35:00,64.02,64.03,63.98,63.98,35928.0,58.6003,58.6094,58.5637,58.5637,35928.0
2020-11-16 13:40:00,63.98,63.98,63.91,63.93,67632.0,58.5637,58.5637,58.4996,58.5179,67632.0
2020-11-16 13:45:00,63.94,63.98,63.93,63.96,36970.0,58.527,58.5637,58.5179,58.5453,36970.0
2020-11-16 13:50:00,63.97,64.0,63.96,64.0,38118.0,58.5545,58.582,58.5453,58.582,38118.0
2020-11-16 13:55:00,64.0,64.01,63.97,63.99,70948.0,58.582,58.5911,58.5545,58.5728,70948.0
2020-11-16 14:00:00,63.99,63.99,63.95,63.97,63168.0,58.5728,58.5728,58.5362,58.5545,63168.0
2020-11-16 14:05:00,63.97,64.01,63.96,64.01,76402.0,58.5545,58.5911,58.5453,58.5911,76402.0
2020-11-16 14:10:00,64.0,64.04,63.99,64.03,68483.0,58.582,58.6186,58.5728,58.6094,68483.0
2020-11-16 14:15:00,64.04,64.05,64.0,64.02,54897.0,58.6186,58.6277,58.582,58.6003,54897.0
2020-11-16 14:20:00,64.01,64.03,64.01,64.03,14661.0,58.5911,58.6094,58.5911,58.6094,14661.0
2020-11-16 14:25:00,64.03,64.04,64.0,64.04,22492.0,58.6094,58.6186,58.582,58.6186,22492.0
2020-11-16 14:30:00,64.04,64.06,63.99,64.0,41839.0,58.6186,58.6369,58.5728,58.582,41839.0
2020-11-16 14:35:00,63.99,64.0,63.96,63.97,56721.0,58.5728,58.582,58.5453,58.5545,56721.0
2020-11-16 14:40:00,63.97,64.0,63.96,64.0,27396.0,58.5545,58.582,58.5453,58.582,27396.0
2020-11-16 14:45:00,63.99,64.01,63.94,63.94,48772.0,58.5728,58.5911,58.527,58.527,48772.0
2020-11-16 14:50:00,63.95,63.99,63.95,63.95,19592.0,58.5362,58.5728,58.5362,58.5362,19592.0
2020-11-16 14:55:00,63.95,63.98,63.94,63.96,25872.0,58.5362,58.5637,58.527,58.5453,25872.0
2020-11-16 15:00:00,63.96,63.97,63.87,63.88,161451.0,58.5453,58.5545,58.463,58.4721,161451.0
2020-11-16 15:05:00,63.88,63.92,63.87,63.92,38777.0,58.4721,58.5087,58.463,58.5087,38777.0
2020-11-16 15:10:00,63.93,63.97,63.92,63.95,48878.0,58.5179,58.5545,58.5087,58.5362,48878.0
2020-11-16 15:15:00,63.95,63.98,63.95,63.97,37004.0,58.5362,58.5637,58.5362,58.5545,37004.0
2020-11-16 15:20:00,63.97,64.04,63.96,64.03,77427.0,58.5545,58.6186,58.5453,58.6094,77427.0
2020-11-16 15:25:00,64.04,64.06,63.98,63.99,56302.0,58.6186,58.6369,58.5637,58.5728,56302.0
2020-11-16 15:30:00,63.99,64.04,63.98,64.03,37681.0,58.5728,58.6186,58.5637,58.6094,37681.0
2020-11-16 15:35:00,64.03,64.07,64.01,64.01,65219.0,58.6094,58.646,58.5911,58.5911,65219.0
2020-11-16 15:40:00,64.01,64.1,64.01,64.09,268078.0,58.5911,58.6735,58.5911,58.6643,268078.0
2020-11-16 15:45:00,64.09,64.14,64.07,64.14,141026.0,58.6643,58.7101,58.646,58.7101,141026.0
2020-11-16 15:50:00,64.12,64.16,64.08,64.13,416859.0,58.6918,58.7284,58.6552,58.701,416859.0
2020-11-16 15:55:00,64.13,64.29,64.1,64.29,614685.0,58.701,58.8474,58.6735,58.8474,614685.0
2020-11-17 09:30:00,63.89,63.92,63.86,63.91,130303.0,58.4813,58.5087,58.4538,58.4996,130303.0
2020-11-17 09:35:00,63.91,63.91,63.85,63.9,89001.0,58.4996,58.4996,58.4447,58.4904,89001.0
2020-11-17 09:40:00,63.9,63.92,63.86,63.86,90869.0,58.4904,58.5087,58.4538,58.4538,90869.0
2020-11-17 09:45:00,63.86,63.91,63.84,63.91,80011.0,58.4538,58.4996,58.4355,58.4996,80011.0
2020-11-17 09:50:00,63.9,63.93,63.86,63.86,66097.0,58.4904,58.5179,58.4538,58.4538,66097.0
2020-11-17 09:55:00,63.86,63.89,63.84,63.87,96496.0,58.4538,58.4813,58.4355,58.463,96496.0
2020-11-17 10:00:00,63.87,63.92,63.84,63.87,51937.0,58.463,58.5087,58.4355,58.463,51937.0
2020-11-17 10:05:00,63.87,63.94,63.87,63.93,50479.0,58.463,58.527,58.463,58.5179,50479.0
2020-11-17 10:10:00,63.92,64.0,63.92,63.99,65201.0,58.5087,58.582,58.5087,58.5728,65201.0
2020-11-17 10:15:00,63.99,64.01,63.97,63.99,39757.0,58.5728,58.5911,58.5545,58.5728,39757.0
2020-11-17 10:20:00,63.99,64.03,63.97,64.02,26604.0,58.5728,58.6094,58.5545,58.6003,26604.0
2020-11-17 10:25:00,64.03,64.07,64.03,64.06,51044.0,58.6094,58.646,58.6094,58.6369,51044.0
2020-11-17 10:30:00,64.06,64.1,64.05,64.08,38336.0,58.6369,58.6735,58.6277,58.6552,38336.0
2020-11-17 10:35:00,64.08,64.1,64.06,64.07,56322.0,58.6552,58.6735,58.6369,58.646,56322.0
2020-11-17 10:40:00,64.08,64.09,64.07,64.08,37745.0,58.6552,58.6643,58.646,58.6552,37745.0
2020-11-17 10:45:00,64.09,64.12,64.08,64.12,41482.0,58.6643,58.6918,58.6552,58.6918,41482.0
2020-11-17 10:50:00,64.13,64.19,64.11,64.19,62891.0,58.701,58.7559,58.6827,58.7559,62891.0
2020-11-17 10:55:00,64.18,64.19,64.14,64.16,41502.0,58.7467,58.7559,58.7101,58.7284,41502.0
2020-11-17 11:00:00,64.15,64.18,64.13,64.14,24750.0,58.7193,58.7467,58.701,58.7101,24750.0
2020-11-17 11:05:00,64.14,64.2,64.14,64.19,58344.0,58.7101,58.765,58.7101,58.7559,58344.0
2020-11-17 11:10:00,64.18,64.2,64.16,64.17,56660.0,58.7467,58.765,58.7284,58.7376,56660.0
2020-11-17 11:15:00,64.17,64.19,64.15,64.16,59584.0,58.7376,58.7559,58.7193,58.7284,59584.0
2020-11-17 11:20:00,64.16,64.2,64.15,64.2,126361.0,58.7284,58.765,58.7193,58.765,126361.0
2020-11-17 11:25:00,64.2,64.21,64.14,64.17,73911.0,58.765,58.7742,58.7101,58.7376,73911.0
2020-11-17 11:30:00,64.17,64.21,64.16,64.2,50855.0,58.7376,58.7742,58.7284,58.765,50855.0
2020-11-17 11:35:00,64.2,64.22,64.17,64.22,29044.0,58.765,58.7833,58.7376,58.7833,29044.0
2020-11-17 11:40:00,64.22,64.23,64.2,64.21,57048.0,58.7833,58.7925,58.765,58.7742,57048.0
2020-11-17 11:45:00,64.21,64.22,64.14,64.15,125239.0,58.7742,58.7833,58.7101,58.7193,125239.0
2020-11-17 11:50:00,64.15,64.16,64.13,64.14,66532.0,58.7193,58.7284,58.701,58.7101,66532.0
2020-11-17 11:55:00,64.14,64.15,64.12,64.14,23294.0,58.7101,58.7193,58.6918,58.7101,23294.0
2020-11-17 12:00:00,64.14,64.15,64.08,64.09,80058.0,58.7101,58.7193,58.6552,58.6643,80058.0
2020-11-17 12:05:00,64.09,64.15,64.08,64.12,80186.0,58.6643,58.7193,58.6552,58.6918,80186.0
2020-11-17 12:10:00,64.11,64.17,64.07,64.17,43326.0,58.6827,58.7376,58.646,58.7376,43326.0
2020-11-17 12:15:00,64.16,64.18,64.12,64.14,31466.0,58.7284,58.7467,58.6918,58.7101,31466.0
2020-11-17 12:20:00,64.13,64.14,64.1,64.13,33762.0,58.701,58.7101,58.6735,58.701,33762.0
2020-11-17 12:25:00,64.13,64.13,64.05,64.07,66596.0,58.701,58.701,58.6277,58.646,66596.0
2020-11-17 12:30:00,64.06,64.07,64.03,64.03,47226.0,58.6369,58.646,58.6094,58.6094,47226.0
2020-11-17 12:35:00,64.04,64.06,64.01,64.04,75964.0,58.6186,58.6369,58.5911,58.6186,75964.0
2020-11-17 12:40:00,64.04,64.04,64.01,64.03,272754.0,58.6186,58.6186,58.5911,58.6094,272754.0
2020-11-17 12:45:00,64.03,64.04,64.01,64.02,149256.0,58.6094,58.6186,58.5911,58.6003,149256.0
2020-11-17 12:50:00,64.02,64.04,64.01,64.03,22698.0,58.6003,58.6186,58.5911,58.6094,22698.0
2020-11-17 12:55:00,64.03,64.04,64.0,64.03,369645.0,58.6094,58.6186,58.582,58.6094,369645.0
2020-11-17 13:00:00,64.03,64.08,64.02,64.08,216201.0,58.6094,58.6552,58.6003,58.6552,216201.0
2020-11-17 13:05:00,64.08,64.09,64.07,64.09,44072.0,58.6552,58.6643,58.646,58.6643,44072.0
2020-11-17 13:10:00,64.09,64.13,64.09,64.12,38250.0,58.6643,58.701,58.6643,58.6918,38250.0
2020-11-17 13:15:00,64.12,64.16,64.12,64.13,262885.0,58.6918,58.7284,58.6918,58.701,262885.0
2020-11-17 13:20:00,64.13,64.13,64.07,64.08,45662.0,58.701,58.701,58.646,58.6552,45662.0
2020-11-17 13:25:00,64.07,64.11,64.06,64.11,20556.0,58.646,58.6827,58.6369,58.6827,20556.0
2020-11-17 13:30:00,64.11,64.11,64.09,64.09,15710.0,58.6827,58.6827,58.6643,58.6643,15710.0
2020-11-17 13:35:00,64.09,64.12,64.08,64.12,44344.0,58.6643,58.6918,58.6552,58.6918,44344.0
2020-11-17 13:40:00,64.12,64.12,64.09,64.09,96879.0,58.6918,58.6918,58.6643,58.6643,96879.0
2020-11-17 13:45:00,64.09,64.1,64.08,64.09,12580.0,58.6643,58.6735,58.6552,58.6643,12580.0
2020-11-17 13:50:00,64.09,64.1,64.07,64.09,15655.0,58.6643,58.6735,58.646,58.6643,15655.0
2020-11-17 13:55:00,64.1,64.13,64.1,64.13,203730.0,58.6735,58.701,58.6735,58.701,203730.0
2020-11-17 14:00:00,64.13,64.17,64.13,64.17,99697.0,58.701,58.7376,58.701,58.7376,99697.0
2020-11-17 14:05:00,64.17,64.19,64.17,64.19,22562.0,58.7376,58.7559,58.7376,58.7559,22562.0
2020-11-17 14:10:00,64.2,64.24,64.19,64.24,61283.0,58.765,58.8016,58.7559,58.8016,61283.0
2020-11-17 14:15:00,64.24,64.25,64.23,64.24,44042.0,58.8016,58.8108,58.7925,58.8016,44042.0
2020-11-17 14:20:00,64.24,64.25,64.23,64.23,16643.0,58.8016,58.8108,58.7925,58.7925,16643.0
2020-11-17 14:25:00,64.23,64.24,64.21,64.23,62913.0,58.7925,58.8016,58.7742,58.7925,62913.0
2020-11-17 14:30:00,64.23,64.25,64.21,64.22,22259.0,58.7925,58.8108,58.7742,58.7833,22259.0
2020-11-17 14:35:00,64.22,64.24,64.22,64.23,11332.0,58.7833,58.8016,58.7833,58.7925,11332.0
2020-11-17 14:40:00,64.23,64.24,64.21,64.23,11142.0,58.7925,58.8016,58.7742,58.7925,11142.0
2020-11-17 14:45:00,64.23,64.27,64.22,64.25,36089.0,58.7925,58.8291,58.7833,58.8108,36089.0
2020-11-17 14:50:00,64.25,64.25,64.23,64.23,16738.0,58.8108,58.8108,58.7925,58.7925,16738.0
2020-11-17 14:55:00,64.23,64.24,64.2,64.2,35030.0,58.7925,58.8016,58.765,58.765,35030.0
2020-11-17 15:00:00,64.2,64.21,64.15,64.16,59722.0,58.765,58.7742,58.7193,58.7284,59722.0
2020-11-17 15:05:00,64.15,64.16,64.1,64.1,70830.0,58.7193,58.7284,58.6735,58.6735,70830.0
2020-11-17 15:10:00,64.1,64.12,64.08,64.09,40546.0,58.6735,58.6918,58.6552,58.6643,40546.0
2020-11-17 15:15:00,64.08,64.11,64.07,64.07,30894.0,58.6552,58.6827,58.646,58.646,30894.0
2020-11-17 15:20:00,64.06,64.07,64.02,64.03,63731.0,58.6369,58.646,58.6003,58.6094,63731.0
2020-11-17 15:25:00,64.03,64.04,63.97,63.99,37566.0,58.6094,58.6186,58.5545,58.5728,37566.0
2020-11-17 15:30:00,63.99,64.0,63.94,63.94,159578.0,58.5728,58.582,58.527,58.527,159578.0
2020-11-17 15:35:00,63.94,64.01,63.93,63.99,132359.0,58.527,58.5911,58.5179,58.5728,132359.0
2020-11-17 15:40:00,63.99,64.0,63.94,63.97,287343.0,58.5728,58.582,58.527,58.5545,287343.0
2020-11-17 15:45:00,63.97,64.01,63.95,63.99,215457.0,58.5545,58.5911,58.5362,58.5728,215457.0
2020-11-17 15:50:00,63.98,64.03,63.92,64.0,720167.0,58.5637,58.6094,58.5087,58.582,720167.0
2020-11-17 15:55:00,64.0,64.09,63.97,64.01,1905409.0,58.582,58.6643,58.5545,58.5911,1905409.0
2020-11-18 09:30:00,63.9,63.91,63.85,63.89,83412.0,58.4904,58.4996,58.4447,58.4813,83412.0
2020-11-18 09:35:00,63.88,63.91,63.88,63.91,55966.0,58.4721,58.4996,58.4721,58.4996,55966.0
2020-11-18 09:40:00,63.89,63.96,63.88,63.93,112928.0,58.4813,58.5453,58.4721,58.5179,112928.0
2020-11-18 09:45:00,63.92,63.94,63.89,63.92,58662.0,58.5087,58.527,58.4813,58.5087,58662.0
2020-11-18 09:50:00,63.92,63.93,63.86,63.88,26845.0,58.5087,58.5179,58.4538,58.4721,26845.0
2020-11-18 09:55:00,63.88,63.92,63.86,63.92,37028.0,58.4721,58.5087,58.4538,58.5087,37028.0
2020-11-18 10:00:00,63.94,63.99,63.93,63.98,39083.0,58.527,58.5728,58.5179,58.5637,39083.0
2020-11-18 10:05:00,63.99,64.01,63.96,64.01,223036.0,58.5728,58.5911,58.5453,58.5911,223036.0
2020-11-18 10:10:00,64.01,64.06,63.98,64.03,104722.0,58.5911,58.6369,58.5637,58.6094,104722.0
2020-11-18 10:15:00,64.02,64.04,64.0,64.03,136278.0,58.6003,58.6186,58.582,58.6094,136278.0
2020-11-18 10:20:00,64.02,64.1,64.01,64.09,29631.0,58.6003,58.6735,58.5911,58.6643,29631.0
2020-11-18 10:25:00,64.09,64.12,64.07,64.11,23466.0,58.6643,58.6918,58.646,58.6827,23466.0
2020-11-18 10:30:00,64.1,64.12,64.07,64.08,31046.0,58.6735,58.6918,58.646,58.6552,31046.0
2020-11-18 10:35:00,64.08,64.1,64.05,64.08,49315.0,58.6552,58.6735,58.6277,58.6552,49315.0
2020-11-18 10:40:00,64.08,64.11,64.08,64.09,25611.0,58.6552,58.6827,58.6552,58.6643,25611.0
2020-11-18 10:45:00,64.09,64.12,64.08,64.12,56384.0,58.6643,58.6918,58.6552,58.6918,56384.0
2020-11-18 10:50:00,64.12,64.16,64.11,64.14,52385.0,58.6918,58.7284,58.6827,58.7101,52385.0
2020-11-18 10:55:00,64.14,64.16,64.12,64.13,30069.0,58.7101,58.7284,58.6918,58.701,30069.0
2020-11-18 11:00:00,64.12,64.14,64.11,64.12,60596.0,58.6918,58.7101,58.6827,58.6918,60596.0
2020-11-18 11:05:00,64.12,64.13,64.1,64.11,36278.0,58.6918,58.701,58.6735,58.6827,36278.0
2020-11-18 11:10:00,64.11,64.17,64.11,64.17,37949.0,58.6827,58.7376,58.6827,58.7376,37949.0
2020-11-18 11:15:00,64.17,64.18,64.12,64.14,109862.0,58.7376,58.7467,58.6918,58.7101,109862.0
2020-11-18 11:20:00,64.13,64.16,64.12,64.14,81514.0,58.701,58.7284,58.6918,58.7101,81514.0
2020-11-18 11:25:00,64.14,64.18,64.14,64.17,37711.0,58.7101,58.7467,58.7101,58.7376,37711.0
2020-11-18 11:30:00,64.16,64.17,64.13,64.13,29870.0,58.7284,58.7376,58.701,58.701,29870.0
2020-11-18 11:35:00,64.13,64.17,64.13,64.15,81018.0,58.701,58.7376,58.701,58.7193,81018.0
2020-11-18 11:40:00,64.15,64.17,64.15,64.16,53617.0,58.7193,58.7376,58.7193,58.7284,53617.0
2020-11-18 11:45:00,64.16,64.18,64.14,64.15,67330.0,58.7284,58.7467,58.7101,58.7193,67330.0
2020-11-18 11:50:00,64.16,64.19,64.16,64.17,27563.0,58.7284,58.7559,58.7284,58.7376,27563.0
2020-11-18 11:55:00,64.17,64.18,64.16,64.16,13546.0,58.7376,58.7467,58.7284,58.7284,13546.0
2020-11-18 12:00:00,64.17,64.2,64.16,64.18,43784.0,58.7376,58.765,58.7284,58.7467,43784.0
2020-11-18 12:05:00,64.18,64.19,64.16,64.16,42031.0,58.7467,58.7559,58.7284,58.7284,42031.0
2020-11-18 12:10:00,64.16,64.18,64.15,64.17,17782.0,58.7284,58.7467,58.7193,58.7376,17782.0
2020-11-18 12:15:00,64.17,64.18,64.15,64.17,12137.0,58.7376,58.7467,58.7193,58.7376,12137.0
2020-11-18 12:20:00,64.17,64.18,64.15,64.16,87022.0,58.7376,58.7467,58.7193,58.7284,87022.0
2020-11-18 12:25:00,64.15,64.16,64.12,64.15,26918.0,58.7193,58.7284,58.6918,58.7193,26918.0
2020-11-18 12:30:00,64.15,64.16,64.12,64.13,20414.0,58.7193,58.7284,58.6918,58.701,20414.0
2020-11-18 12:35:00,64.13,64.17,64.12,64.13,49886.0,58.701,58.7376,58.6918,58.701,49886.0
2020-11-18 12:40:00,64.13,64.14,64.11,64.12,17928.0,58.701,58.7101,58.6827,58.6918,17928.0
2020-11-18 12:45:00,64.12,64.12,64.09,64.1,8170.0,58.6918,58.6918,58.6643,58.6735,8170.0
2020-11-18 12:50:00,64.1,64.11,64.08,64.1,21285.0,58.6735,58.6827,58.6552,58.6735,21285.0
2020-11-18 12:55:00,64.09,64.1,64.07,64.09,26162.0,58.6643,58.6735,58.646,58.6643,26162.0
2020-11-18 13:00:00,64.09,64.11,64.07,64.11,28063.0,58.6643,58.6827,58.646,58.6827,28063.0
2020-11-18 13:05:00,64.11,64.13,64.11,64.13,14960.0,58.6827,58.701,58.6827,58.701,14960.0
2020-11-18 13:10:00,64.13,64.13,64.07,64.09,50867.0,58.701,58.701,58.646,58.6643,50867.0
2020-11-18 13:15:00,64.08,64.11,64.07,64.1,31814.0,58.6552,58.6827,58.646,58.6735,31814.0
2020-11-18 13:20:00,64.1,64.11,64.08,64.11,39393.0,58.6735,58.6827,58.6552,58.6827,39393.0
2020-11-18 13:25:00,64.11,64.11,64.05,64.06,22399.0,58.6827,58.6827,58.6277,58.6369,22399.0
2020-11-18 13:30:00,64.06,64.08,64.05,64.08,69288.0,58.6369,58.6552,58.6277,58.6552,69288.0
2020-11-18 13:35:00,64.08,64.1,64.07,64.09,32996.0,58.6552,58.6735,58.646,58.6643,32996.0
2020-11-18 13:40:00,64.08,64.08,64.05,64.06,38530.0,58.6552,58.6552,58.6277,58.6369,38530.0
2020-11-18 13:45:00,64.07,64.07,64.01,64.02,61122.0,58.646,58.646,58.5911,58.6003,61122.0
2020-11-18 13:50:00,64.02,64.06,64.0,64.06,57177.0,58.6003,58.6369,58.582,58.6369,57177.0
2020-11-18 13:55:00,64.06,64.07,64.02,64.06,37106.0,58.6369,58.646,58.6003,58.6369,37106.0
2020-11-18 14:00:00,64.06,64.08,64.04,64.08,18669.0,58.6369,58.6552,58.6186,58.6552,18669.0
2020-11-18 14:05:00,64.08,64.09,64.05,64.05,43586.0,58.6552,58.6643,58.6277,58.6277,43586.0
2020-11-18 14:10:00,64.05,64.06,64.02,64.03,31620.0,58.6277,58.6369,58.6003,58.6094,31620.0
2020-11-18 14:15:00,64.02,64.03,63.95,63.96,32840.0,58.6003,58.6094,58.5362,58.5453,32840.0
2020-11-18 14:20:00,63.96,63.97,63.89,63.9,50991.0,58.5453,58.5545,58.4813,58.4904,50991.0
2020-11-18 14:25:00,63.9,63.93,63.89,63.92,13156.0,58.4904,58.5179,58.4813,58.5087,13156.0
2020-11-18 14:30:00,63.91,63.94,63.87,63.94,32066.0,58.4996,58.527,58.463,58.527,32066.0
2020-11-18 14:35:00,63.93,63.93,63.9,63.91,26720.0,58.5179,58.5179,58.4904,58.4996,26720.0
2020-11-18 14:40:00,63.91,63.96,63.9,63.96,120175.0,58.4996,58.5453,58.4904,58.5453,120175.0
2020-11-18 14:45:00,63.96,63.98,63.95,63.96,168846.0,58.5453,58.5637,58.5362,58.5453,168846.0
2020-11-18 14:50:00,63.96,63.97,63.96,63.97,210694.0,58.5453,58.5545,58.5453,58.5545,210694.0
2020-11-18 14:55:00,63.97,63.99,63.94,63.95,107054.0,58.5545,58.5728,58.527,58.5362,107054.0
2020-11-18 15:00:00,63.94,63.95,63.83,63.83,20091.0,58.527,58.5362,58.4264,58.4264,20091.0
2020-11-18 15:05:00,63.83,63.89,63.82,63.89,33330.0,58.4264,58.4813,58.4172,58.4813,33330.0
2020-11-18 15:10:00,63.88,63.92,63.87,63.91,56391.0,58.4721,58.5087,58.463,58.4996,56391.0
2020-11-18 15:15:00,63.91,63.91,63.82,63.83,48558.0,58.4996,58.4996,58.4172,58.4264,48558.0
2020-11-18 15:20:00,63.83,63.84,63.81,63.82,153825.0,58.4264,58.4355,58.408,58.4172,153825.0
2020-11-18 15:25:00,63.81,63.82,63.79,63.8,158005.0,58.408,58.4172,58.3897,58.3989,158005.0
2020-11-18 15:30:00,63.8,63.81,63.76,63.79,78111.0,58.3989,58.408,58.3623,58.3897,78111.0
2020-11-18 15:35:00,63.78,63.79,63.69,63.7,167832.0,58.3806,58.3897,58.2982,58.3074,167832.0
2020-11-18 15:40:00,63.7,63.71,63.67,63.68,48957.0,58.3074,58.3165,58.2799,58.2891,48957.0
2020-11-18 15:45:00,63.67,63.74,63.66,63.68,86400.0,58.2799,58.344,58.2707,58.2891,86400.0
2020-11-18 15:50:00,63.68,63.7,63.61,63.67,100909.0,58.2891,58.3074,58.225,58.2799,100909.0
2020-11-18 15:55:00,63.67,63.71,63.59,63.59,292797.0,58.2799,58.3165,58.2067,58.2067,292797.0
2020-11-19 09:30:00,63.69,63.69,63.59,63.65,112336.0,58.2982,58.2982,58.2067,58.2616,112336.0
2020-11-19 09:35:00,63.64,63.74,63.64,63.73,254162.0,58.2524,58.344,58.2524,58.3348,254162.0
2020-11-19 09:40:00,63.73,63.74,63.7,63.74,113524.0,58.3348,58.344,58.3074,58.344,113524.0
2020-11-19 09:45:00,63.73,63.79,63.73,63.78,48238.0,58.3348,58.3897,58.3348,58.3806,48238.0
2020-11-19 09:50:00,63.79,63.82,63.78,63.82,38325.0,58.3897,58.4172,58.3806,58.4172,38325.0
2020-11-19 09:55:00,63.82,63.85,63.8,63.8,41129.0,58.4172,58.4447,58.3989,58.3989,41129.0
2020-11-19 10:00:00,63.8,63.85,63.77,63.82,83697.0,58.3989,58.4447,58.3714,58.4172,83697.0
2020-11-19 10:05:00,63.81,63.82,63.77,63.81,85769.0,58.408,58.4172,58.3714,58.408,85769.0
2020-11-19 10:10:00,63.8,63.83,63.77,63.78,53162.0,58.3989,58.4264,58.3714,58.3806,53162.0
2020-11-19 10:15:00,63.78,63.8,63.74,63.77,101124.0,58.3806,58.3989,58.344,58.3714,101124.0
2020-11-19 10:20:00,63.77,63.78,63.73,63.74,75121.0,58.3714,58.3806,58.3348,58.344,75121.0
2020-11-19 10:25:00,63.73,63.78,63.7,63.77,152344.0,58.3348,58.3806,58.3074,58.3714,152344.0
2020-11-19 10:30:00,63.77,63.77,63.74,63.75,40148.0,58.3714,58.3714,58.344,58.3531,40148.0
2020-11-19 10:35:00,63.76,63.83,63.74,63.82,264419.0,58.3623,58.4264,58.344,58.4172,264419.0
2020-11-19 10:40:00,63.82,63.88,63.82,63.87,71115.0,58.4172,58.4721,58.4172,58.463,71115.0
2020-11-19 10:45:00,63.88,63.9,63.87,63.9,53950.0,58.4721,58.4904,58.463,58.4904,53950.0
2020-11-19 10:50:00,63.9,63.9,63.86,63.89,47795.0,58.4904,58.4904,58.4538,58.4813,47795.0
2020-11-19 10:55:00,63.88,63.9,63.85,63.86,100649.0,58.4721,58.4904,58.4447,58.4538,100649.0
2020-11-19 11:00:00,63.86,63.87,63.85,63.86,25112.0,58.4538,58.463,58.4447,58.4538,25112.0
2020-11-19 11:05:00,63.85,63.87,63.83,63.83,67248.0,58.4447,58.463,58.4264,58.4264,67248.0
2020-11-19 11:10:00,63.82,63.83,63.8,63.83,91838.0,58.4172,58.4264,58.3989,58.4264,91838.0
2020-11-19 11:15:00,63.84,63.86,63.83,63.86,62454.0,58.4355,58.4538,58.4264,58.4538,62454.0
2020-11-19 11:20:00,63.86,63.91,63.86,63.9,25198.0,58.4538,58.4996,58.4538,58.4904,25198.0
2020-11-19 11:25:00,63.9,63.91,63.86,63.86,116625.0,58.4904,58.4996,58.4538,58.4538,116625.0
2020-11-19 11:30:00,63.87,63.88,63.85,63.87,74490.0,58.463,58.4721,58.4447,58.463,74490.0
2020-11-19 11:35:00,63.87,63.87,63.85,63.86,64111.0,58.463,58.463,58.4447,58.4538,64111.0
2020-11-19 11:40:00,63.86,63.87,63.84,63.85,14633.0,58.4538,58.463,58.4355,58.4447,14633.0
2020-11-19 11:45:00,63.85,63.86,63.8,63.83,22826.0,58.4447,58.4538,58.3989,58.4264,22826.0
2020-11-19 11:50:00,63.82,63.83,63.8,63.81,10957.0,58.4172,58.4264,58.3989,58.408,10957.0
2020-11-19 11:55:00,63.81,63.83,63.8,63.81,12308.0,58.408,58.4264,58.3989,58.408,12308.0
2020-11-19 12:00:00,63.82,63.83,63.79,63.8,77941.0,58.4172,58.4264,58.3897,58.3989,77941.0
2020-11-19 12:05:00,63.8,63.83,63.8,63.82,42499.0,58.3989,58.4264,58.3989,58.4172,42499.0
2020-11-19 12:10:00,63.81,63.82,63.79,63.82,38542.0,58.408,58.4172,58.3897,58.4172,38542.0
2020-11-19 12:15:00,63.82,63.82,63.77,63.78,35786.0,58.4172,58.4172,58.3714,58.3806,35786.0
2020-11-19 12:20:00,63.78,63.79,63.74,63.76,198878.0,58.3806,58.3897,58.344,58.3623,198878.0
2020-11-19 12:25:00,63.76,63.78,63.74,63.78,130705.0,58.3623,58.3806,58.344,58.3806,130705.0
2020-11-19 12:30:00,63.78,63.8,63.77,63.78,24261.0,58.3806,58.3989,58.3714,58.3806,24261.0
2020-11-19 12:35:00,63.79,63.81,63.78,63.8,6877.0,58.3897,58.408,58.3806,58.3989,6877.0
2020-11-19 12:40:00,63.8,63.8,63.75,63.75,19057.0,58.3989,58.3989,58.3531,58.3531,19057.0
2020-11-19 12:45:00,63.75,63.77,63.7,63.71,16457.0,58.3531,58.3714,58.3074,58.3165,16457.0
2020-11-19 12:50:00,63.7,63.71,63.68,63.68,60895.0,58.3074,58.3165,58.2891,58.2891,60895.0
2020-11-19 12:55:00,63.68,63.71,63.68,63.7,142297.0,58.2891,58.3165,58.2891,58.3074,142297.0
2020-11-19 13:00:00,63.7,63.77,63.7,63.76,73714.0,58.3074,58.3714,58.3074,58.3623,73714.0
2020-11-19 13:05:00,63.75,63.76,63.72,63.74,176917.0,58.3531,58.3623,58.3257,58.344,176917.0
2020-11-19 13:10:00,63.74,63.77,63.73,63.76,49705.0,58.344,58.3714,58.3348,58.3623,49705.0
2020-11-19 13:15:00,63.76,63.77,63.74,63.76,34193.0,58.3623,58.3714,58.344,58.3623,34193.0
2020-11-19 13:20:00,63.75,63.78,63.75,63.78,22862.0,58.3531,58.3806,58.3531,58.3806,22862.0
2020-11-19 13:25:00,63.78,63.81,63.77,63.78,80068.0,58.3806,58.408,58.3714,58.3806,80068.0
2020-11-19 13:30:00,63.78,63.79,63.76,63.78,19568.0,58.3806,58.3897,58.3623,58.3806,19568.0
2020-11-19 13:35:00,63.78,63.79,63.76,63.78,20286.0,58.3806,58.3897,58.3623,58.3806,20286.0
2020-11-19 13:40:00,63.78,63.78,63.77,63.78,13366.0,58.3806,58.3806,58.3714,58.3806,13366.0
2020-11-19 13:45:00,63.78,63.82,63.78,63.82,40167.0,58.3806,58.4172,58.3806,58.4172,40167.0
2020-11-19 13:50:00,63.82,63.83,63.81,63.82,27442.0,58.4172,58.4264,58.408,58.4172,27442.0
2020-11-19 13:55:00,63.82,63.85,63.82,63.85,60835.0,58.4172,58.4447,58.4172,58.4447,60835.0
2020-11-19 14:00:00,63.85,63.89,63.83,63.88,124579.0,58.4447,58.4813,58.4264,58.4721,124579.0
2020-11-19 14:05:00,63.88,63.89,63.85,63.87,25025.0,58.4721,58.4813,58.4447,58.463,25025.0
2020-11-19 14:10:00,63.87,63.88,63.86,63.87,79923.0,58.463,58.4721,58.4538,58.463,79923.0
2020-11-19 14:15:00,63.87,63.87,63.81,63.83,23685.0,58.463,58.463,58.408,58.4264,23685.0
2020-11-19 14:20:00,63.83,63.84,63.82,63.83,21195.0,58.4264,58.4355,58.4172,58.4264,21195.0
2020-11-19 14:25:00,63.83,63.84,63.82,63.84,10307.0,58.4264,58.4355,58.4172,58.4355,10307.0
2020-11-19 14:30:00,63.84,63.86,63.83,63.85,88080.0,58.4355,58.4538,58.4264,58.4447,88080.0
2020-11-19 14:35:00,63.85,63.9,63.85,63.9,29269.0,58.4447,58.4904,58.4447,58.4904,29269.0
2020-11-19 14:40:00,63.9,63.96,63.89,63.95,66801.0,58.4904,58.5453,58.4813,58.5362,66801.0
2020-11-19 14:45:00,63.94,63.95,63.9,63.91,63273.0,58.527,58.5362,58.4904,58.4996,63273.0
2020-11-19 14:50:00,63.9,63.91,63.85,63.85,20442.0,58.4904,58.4996,58.4447,58.4447,20442.0
2020-11-19 14:55:00,63.85,63.9,63.85,63.9,30727.0,58.4447,58.4904,58.4447,58.4904,30727.0
2020-11-19 15:00:00,63.9,63.9,63.84,63.85,190011.0,58.4904,58.4904,58.4355,58.4447,190011.0
2020-11-19 15:05:00,63.85,63.85,63.83,63.85,157636.0,58.4447,58.4447,58.4264,58.4447,157636.0
2020-11-19 15:10:00,63.85,63.92,63.84,63.92,95953.0,58.4447,58.5087,58.4355,58.5087,95953.0
2020-11-19 15:15:00,63.91,63.95,63.91,63.93,216812.0,58.4996,58.5362,58.4996,58.5179,216812.0
2020-11-19 15:20:00,63.94,63.98,63.94,63.95,98694.0,58.527,58.5637,58.527,58.5362,98694.0
2020-11-19 15:25:00,63.95,63.95,63.92,63.95,108025.0,58.5362,58.5362,58.5087,58.5362,108025.0
2020-11-19 15:30:00,63.95,63.99,63.92,63.99,117838.0,58.5362,58.5728,58.5087,58.5728,117838.0
2020-11-19 15:35:00,63.98,64.01,63.97,63.99,138126.0,58.5637,58.5911,58.5545,58.5728,138126.0
2020-11-19 15:40:00,63.99,64.02,63.98,63.99,148509.0,58.5728,58.6003,58.5637,58.5728,148509.0
2020-11-19 15:45:00,63.99,63.99,63.97,63.98,134874.0,58.5728,58.5728,58.5545,58.5637,134874.0
2020-11-19 15:50:00,63.98,64.02,63.97,64.0,214037.0,58.5637,58.6003,58.5545,58.582,214037.0
2020-11-19 15:55:00,64.0,64.05,63.99,64.03,341759.0,58.582,58.6277,58.5728,58.6094,341759.0
2020-11-20 09:30:00,64.38,64.41,64.34,64.39,156306.0,58.9298,58.9573,58.8932,58.9389,156306.0
2020-11-20 09:35:00,64.38,64.42,64.36,64.42,86790.0,58.9298,58.9664,58.9115,58.9664,86790.0
2020-11-20 09:40:00,64.42,64.5,64.41,64.48,224419.0,58.9664,59.0396,58.9573,59.0213,224419.0
2020-11-20 09:45:00,64.48,64.5,64.45,64.46,72297.0,59.0213,59.0396,58.9939,59.003,72297.0
2020-11-20 09:50:00,64.45,64.46,64.38,64.39,187780.0,58.9939,59.003,58.9298,58.9389,187780.0
2020-11-20 09:55:00,64.38,64.41,64.34,64.41,86563.0,58.9298,58.9573,58.8932,58.9573,86563.0
2020-11-20 10:00:00,64.4,64.44,64.4,64.44,63091.0,58.9481,58.9847,58.9481,58.9847,63091.0
2020-11-20 10:05:00,64.42,64.46,64.41,64.42,61578.0,58.9664,59.003,58.9573,58.9664,61578.0
2020-11-20 10:10:00,64.42,64.43,64.31,64.31,74079.0,58.9664,58.9756,58.8657,58.8657,74079.0
2020-11-20 10:15:00,64.31,64.35,64.29,64.35,38865.0,58.8657,58.9023,58.8474,58.9023,38865.0
2020-11-20 10:20:00,64.35,64.4,64.34,64.39,94773.0,58.9023,58.9481,58.8932,58.9389,94773.0
2020-11-20 10:25:00,64.39,64.42,64.39,64.42,122011.0,58.9389,58.9664,58.9389,58.9664,122011.0
2020-11-20 10:30:00,64.43,64.44,64.38,64.42,158061.0,58.9756,58.9847,58.9298,58.9664,158061.0
2020-11-20 10:35:00,64.42,64.48,64.42,64.47,48659.0,58.9664,59.0213,58.9664,59.0122,48659.0
2020-11-20 10:40:00,64.47,64.47,64.41,64.42,177512.0,59.0122,59.0122,58.9573,58.9664,177512.0
2020-11-20 10:45:00,64.41,64.42,64.37,64.39,58049.0,58.9573,58.9664,58.9206,58.9389,58049.0
2020-11-20 10:50:00,64.38,64.42,64.37,64.41,86839.0,58.9298,58.9664,58.9206,58.9573,86839.0
2020-11-20 10:55:00,64.41,64.41,64.36,64.37,90479.0,58.9573,58.9573,58.9115,58.9206,90479.0
2020-11-20 11:00:00,64.37,64.39,64.36,64.38,79546.0,58.9206,58.9389,58.9115,58.9298,79546.0
2020-11-20 11:05:00,64.39,64.44,64.38,64.42,75399.0,58.9389,58.9847,58.9298,58.9664,75399.0
2020-11-20 11:10:00,64.43,64.44,64.39,64.39,116306.0,58.9756,58.9847,58.9389,58.9389,116306.0
2020-11-20 11:15:00,64.39,64.42,64.38,64.39,58136.0,58.9389,58.9664,58.9298,58.9389,58136.0
2020-11-20 11:20:00,64.38,64.42,64.38,64.4,40371.0,58.9298,58.9664,58.9298,58.9481,40371.0
2020-11-20 11:25:00,64.41,64.44,64.4,64.43,144394.0,58.9573,58.9847,58.9481,58.9756,144394.0
2020-11-20 11:30:00,64.43,64.45,64.41,64.44,88749.0,58.9756,58.9939,58.9573,58.9847,88749.0
2020-11-20 11:35:00,64.44,64.49,64.43,64.48,81811.0,58.9847,59.0305,58.9756,59.0213,81811.0
2020-11-20 11:40:00,64.48,64.5,64.46,64.47,51147.0,59.0213,59.0396,59.003,59.0122,51147.0
2020-11-20 11:45:00,64.47,64.48,64.4,64.41,51625.0,59.0122,59.0213,58.9481,58.9573,51625.0
2020-11-20 11:50:00,64.41,64.45,64.4,64.44,46691.0,58.9573,58.9939,58.9481,58.9847,46691.0
2020-11-20 11:55:00,64.44,64.47,64.44,64.47,52266.0,58.9847,59.0122,58.9847,59.0122,52266.0
2020-11-20 12:00:00,64.47,64.49,64.44,64.47,61390.0,59.0122,59.0305,58.9847,59.0122,61390.0
2020-11-20 12:05:00,64.47,64.49,64.44,64.45,36825.0,59.0122,59.0305,58.9847,58.9939,36825.0
2020-11-20 12:10:00,64.45,64.45,64.41,64.44,37025.0,58.9939,58.9939,58.9573,58.9847,37025.0
2020-11-20 12:15:00,64.44,64.47,64.43,64.47,33724.0,58.9847,59.0122,58.9756,59.0122,33724.0
2020-11-20 12:20:00,64.47,64.49,64.46,64.49,36160.0,59.0122,59.0305,59.003,59.0305,36160.0
2020-11-20 12:25:00,64.49,64.49,64.47,64.48,60359.0,59.0305,59.0305,59.0122,59.0213,60359.0
2020-11-20 12:30:00,64.49,64.49,64.47,64.48,23900.0,59.0305,59.0305,59.0122,59.0213,23900.0
2020-11-20 12:35:00,64.48,64.5,64.48,64.49,54494.0,59.0213,59.0396,59.0213,59.0305,54494.0
2020-11-20 12:40:00,64.49,64.52,64.48,64.52,75014.0,59.0305,59.0579,59.0213,59.0579,75014.0
2020-11-20 12:45:00,64.52,64.54,64.51,64.52,40183.0,59.0579,59.0762,59.0488,59.0579,40183.0
2020-11-20 12:50:00,64.51,64.53,64.5,64.53,90534.0,59.0488,59.0671,59.0396,59.0671,90534.0
2020-11-20 12:55:00,64.53,64.55,64.52,64.53,52508.0,59.0671,59.0854,59.0579,59.0671,52508.0
2020-11-20 13:00:00,64.53,64.57,64.53,64.55,136316.0,59.0671,59.1037,59.0671,59.0854,136316.0
2020-11-20 13:05:00,64.54,64.56,64.53,64.56,34054.0,59.0762,59.0946,59.0671,59.0946,34054.0
2020-11-20 13:10:00,64.56,64.56,64.54,64.56,27169.0,59.0946,59.0946,59.0762,59.0946,27169.0
2020-11-20 13:15:00,64.56,64.57,64.55,64.56,40246.0,59.0946,59.1037,59.0854,59.0946,40246.0
2020-11-20 13:20:00,64.56,64.59,64.55,64.59,64124.0,59.0946,59.122,59.0854,59.122,64124.0
2020-11-20 13:25:00,64.59,64.6,64.57,64.6,51701.0,59.122,59.1312,59.1037,59.1312,51701.0
2020-11-20 13:30:00,64.59,64.6,64.58,64.59,23016.0,59.122,59.1312,59.1129,59.122,23016.0
2020-11-20 13:35:00,64.59,64.61,64.58,64.61,26123.0,59.122,59.1403,59.1129,59.1403,26123.0
2020-11-20 13:40:00,64.61,64.61,64.6,64.61,16151.0,59.1403,59.1403,59.1312,59.1403,16151.0
2020-11-20 13:45:00,64.61,64.63,64.6,64.62,142700.0,59.1403,59.1586,59.1312,59.1495,142700.0
2020-11-20 13:50:00,64.62,64.62,64.6,64.61,27191.0,59.1495,59.1495,59.1312,59.1403,27191.0
2020-11-20 13:55:00,64.61,64.62,64.55,64.57,93160.0,59.1403,59.1495,59.0854,59.1037,93160.0
2020-11-20 14:00:00,64.58,64.6,64.57,64.59,38999.0,59.1129,59.1312,59.1037,59.122,38999.0
2020-11-20 14:05:00,64.58,64.61,64.57,64.61,42590.0,59.1129,59.1403,59.1037,59.1403,42590.0
2020-11-20 14:10:00,64.59,64.61,64.58,64.6,44229.0,59.122,59.1403,59.1129,59.1312,44229.0
2020-11-20 14:15:00,64.6,64.61,64.59,64.6,38261.0,59.1312,59.1403,59.122,59.1312,38261.0
2020-11-20 14:20:00,64.6,64.63,64.59,64.62,34528.0,59.1312,59.1586,59.122,59.1495,34528.0
2020-11-20 14:25:00,64.62,64.64,64.61,64.64,40791.0,59.1495,59.1678,59.1403,59.1678,40791.0
2020-11-20 14:30:00,64.64,64.7,64.63,64.7,56873.0,59.1678,59.2227,59.1586,59.2227,56873.0
2020-11-20 14:35:00,64.7,64.73,64.69,64.72,92817.0,59.2227,59.2502,59.2136,59.241,92817.0
2020-11-20 14:40:00,64.71,64.72,64.68,64.7,88628.0,59.2319,59.241,59.2044,59.2227,88628.0
2020-11-20 14:45:00,64.7,64.72,64.68,64.71,60782.0,59.2227,59.241,59.2044,59.2319,60782.0
2020-11-20 14:50:00,64.71,64.73,64.7,64.72,83193.0,59.2319,59.2502,59.2227,59.241,83193.0
2020-11-20 14:55:00,64.71,64.72,64.68,64.72,67169.0,59.2319,59.241,59.2044,59.241,67169.0
2020-11-20 15:00:00,64.72,64.75,64.72,64.75,66298.0,59.241,59.2685,59.241,59.2685,66298.0
2020-11-20 15:05:00,64.74,64.77,64.73,64.73,90239.0,59.2593,59.2868,59.2502,59.2502,90239.0
2020-11-20 15:10:00,64.74,64.75,64.68,64.69,88473.0,59.2593,59.2685,59.2044,59.2136,88473.0
2020-11-20 15:15:00,64.69,64.69,64.64,64.67,91253.0,59.2136,59.2136,59.1678,59.1952,91253.0
2020-11-20 15:20:00,64.67,64.69,64.65,64.65,113918.0,59.1952,59.2136,59.1769,59.1769,113918.0
2020-11-20 15:25:00,64.64,64.69,64.64,64.66,84057.0,59.1678,59.2136,59.1678,59.1861,84057.0
2020-11-20 15:30:00,64.66,64.68,64.64,64.68,125598.0,59.1861,59.2044,59.1678,59.2044,125598.0
2020-11-20 15:35:00,64.68,64.78,64.68,64.78,126165.0,59.2044,59.2959,59.2044,59.2959,126165.0
2020-11-20 15:40:00,64.77,64.78,64.75,64.76,84312.0,59.2868,59.2959,59.2685,59.2776,84312.0
2020-11-20 15:45:00,64.75,64.81,64.75,64.78,199287.0,59.2685,59.3234,59.2685,59.2959,199287.0
2020-11-20 15:50:00,64.78,64.78,64.73,64.73,328895.0,59.2959,59.2959,59.2502,59.2502,328895.0
2020-11-20 15:55:00,64.73,64.78,64.68,64.75,665546.0,59.2502,59.2959,59.2044,59.2685,665546.0
2020-11-23 09:30:00,65.22,65.26,65.18,65.22,46714.0,59.6987,59.7353,59.6621,59.6987,46714.0
2020-11-23 09:35:00,65.23,65.27,65.22,65.24,82130.0,59.7078,59.7444,59.6987,59.717,82130.0
2020-11-23 09:40:00,65.24,65.25,65.21,65.24,51936.0,59.717,59.7261,59.6895,59.717,51936.0
2020-11-23 09:45:00,65.25,65.33,65.18,65.2,216141.0,59.7261,59.7994,59.6621,59.6804,216141.0
2020-11-23 09:50:00,65.21,65.22,65.13,65.17,51165.0,59.6895,59.6987,59.6163,59.6529,51165.0
2020-11-23 09:55:00,65.18,65.18,65.12,65.12,229002.0,59.6621,59.6621,59.6071,59.6071,229002.0
2020-11-23 10:00:00,65.13,65.15,65.09,65.12,115383.0,59.6163,59.6346,59.5797,59.6071,115383.0
2020-11-23 10:05:00,65.12,65.13,65.05,65.11,41931.0,59.6071,59.6163,59.5431,59.598,41931.0
2020-11-23 10:10:00,65.1,65.11,65.04,65.09,66937.0,59.5888,59.598,59.5339,59.5797,66937.0
2020-11-23 10:15:00,65.08,65.13,65.06,65.11,91454.0,59.5705,59.6163,59.5522,59.598,91454.0
2020-11-23 10:20:00,65.11,65.11,65.04,65.05,81769.0,59.598,59.598,59.5339,59.5431,81769.0
2020-11-23 10:25:00,65.05,65.05,64.94,64.95,100677.0,59.5431,59.5431,59.4424,59.4515,100677.0
2020-11-23 10:30:00,64.94,65.04,64.93,65.04,68385.0,59.4424,59.5339,59.4332,59.5339,68385.0
2020-11-23 10:35:00,65.03,65.1,65.03,65.09,75875.0,59.5248,59.5888,59.5248,59.5797,75875.0
2020-11-23 10:40:00,65.09,65.13,65.04,65.05,139324.0,59.5797,59.6163,59.5339,59.5431,139324.0
2020-11-23 10:45:00,65.04,65.09,65.03,65.08,76703.0,59.5339,59.5797,59.5248,59.5705,76703.0
2020-11-23 10:50:00,65.08,65.11,65.06,65.06,33539.0,59.5705,59.598,59.5522,59.5522,33539.0
2020-11-23 10:55:00,65.06,65.07,64.98,64.99,116451.0,59.5522,59.5614,59.479,59.4882,116451.0
2020-11-23 11:00:00,64.99,65.02,64.94,64.97,54303.0,59.4882,59.5156,59.4424,59.4698,54303.0
2020-11-23 11:05:00,64.97,64.97,64.83,64.85,81075.0,59.4698,59.4698,59.3417,59.36,81075.0
2020-11-23 11:10:00,64.84,64.84,64.76,64.79,80595.0,59.3509,59.3509,59.2776,59.3051,80595.0
2020-11-23 11:15:00,64.79,64.85,64.77,64.81,86297.0,59.3051,59.36,59.2868,59.3234,86297.0
2020-11-23 11:20:00,64.8,64.84,64.78,64.82,37355.0,59.3142,59.3509,59.2959,59.3325,37355.0
2020-11-23 11:25:00,64.81,64.9,64.8,64.9,126584.0,59.3234,59.4058,59.3142,59.4058,126584.0
2020-11-23 11:30:00,64.88,64.9,64.76,64.78,85086.0,59.3875,59.4058,59.2776,59.2959,85086.0
2020-11-23 11:35:00,64.78,64.86,64.77,64.81,126254.0,59.2959,59.3692,59.2868,59.3234,126254.0
2020-11-23 11:40:00,64.81,64.81,64.77,64.79,37417.0,59.3234,59.3234,59.2868,59.3051,37417.0
2020-11-23 11:45:00,64.8,64.84,64.78,64.84,30843.0,59.3142,59.3509,59.2959,59.3509,30843.0
2020-11-23 11:50:00,64.84,64.87,64.83,64.85,26992.0,59.3509,59.3783,59.3417,59.36,26992.0
2020-11-23 11:55:00,64.85,64.9,64.84,64.88,18644.0,59.36,59.4058,59.3509,59.3875,18644.0
2020-11-23 12:00:00,64.87,64.88,64.8,64.87,86615.0,59.3783,59.3875,59.3142,59.3783,86615.0
2020-11-23 12:05:00,64.87,64.93,64.86,64.93,25903.0,59.3783,59.4332,59.3692,59.4332,25903.0
2020-11-23 12:10:00,64.92,64.95,64.91,64.92,14750.0,59.4241,59.4515,59.4149,59.4241,14750.0
2020-11-23 12:15:00,64.92,64.96,64.9,64.95,23787.0,59.4241,59.4607,59.4058,59.4515,23787.0
2020-11-23 12:20:00,64.95,64.99,64.94,64.99,9082.0,59.4515,59.4882,59.4424,59.4882,9082.0
2020-11-23 12:25:00,64.99,65.01,64.95,64.95,38527.0,59.4882,59.5065,59.4515,59.4515,38527.0
2020-11-23 12:30:00,64.95,64.98,64.94,64.97,21101.0,59.4515,59.479,59.4424,59.4698,21101.0
2020-11-23 12:35:00,64.97,65.03,64.96,65.02,23891.0,59.4698,59.5248,59.4607,59.5156,23891.0
2020-11-23 12:40:00,65.03,65.03,64.99,64.99,30978.0,59.5248,59.5248,59.4882,59.4882,30978.0
2020-11-23 12:45:00,64.99,65.02,64.98,65.01,19874.0,59.4882,59.5156,59.479,59.5065,19874.0
2020-11-23 12:50:00,65.01,65.06,65.0,65.06,14039.0,59.5065,59.5522,59.4973,59.5522,14039.0
2020-11-23 12:55:00,65.05,65.07,65.05,65.06,15013.0,59.5431,59.5614,59.5431,59.5522,15013.0
2020-11-23 13:00:00,65.06,65.07,65.02,65.06,16498.0,59.5522,59.5614,59.5156,59.5522,16498.0
2020-11-23 13:05:00,65.06,65.09,65.05,65.05,15897.0,59.5522,59.5797,59.5431,59.5431,15897.0
2020-11-23 13:10:00,65.06,65.06,65.03,65.04,10836.0,59.5522,59.5522,59.5248,59.5339,10836.0
2020-11-23 13:15:00,65.05,65.06,65.02,65.02,18246.0,59.5431,59.5522,59.5156,59.5156,18246.0
2020-11-23 13:20:00,65.01,65.05,64.99,65.03,17535.0,59.5065,59.5431,59.4882,59.5248,17535.0
2020-11-23 13:25:00,65.03,65.06,65.02,65.05,18784.0,59.5248,59.5522,59.5156,59.5431,18784.0
2020-11-23 13:30:00,65.05,65.06,65.02,65.03,9260.0,59.5431,59.5522,59.5156,59.5248,9260.0
2020-11-23 13:35:00,65.03,65.04,65.02,65.03,5409.0,59.5248,59.5339,59.5156,59.5248,5409.0
2020-11-23 13:40:00,65.02,65.02,64.96,64.97,25210.0,59.5156,59.5156,59.4607,59.4698,25210.0
2020-11-23 13:45:00,64.97,65.03,64.95,64.99,35707.0,59.4698,59.5248,59.4515,59.4882,35707.0
2020-11-23 13:50:00,64.98,64.99,64.96,64.97,12790.0,59.479,59.4882,59.4607,59.4698,12790.0
2020-11-23 13:55:00,64.97,64.98,64.95,64.97,11965.0,59.4698,59.479,59.4515,59.4698,11965.0
2020-11-23 14:00:00,64.97,64.98,64.93,64.97,75089.0,59.4698,59.479,59.4332,59.4698,75089.0
2020-11-23 14:05:00,64.97,64.98,64.9,64.9,32017.0,59.4698,59.479,59.4058,59.4058,32017.0
2020-11-23 14:10:00,64.9,64.91,64.86,64.88,25579.0,59.4058,59.4149,59.3692,59.3875,25579.0
2020-11-23 14:15:00,64.89,64.91,64.82,64.86,36763.0,59.3966,59.4149,59.3325,59.3692,36763.0
2020-11-23 14:20:00,64.87,64.89,64.84,64.85,12526.0,59.3783,59.3966,59.3509,59.36,12526.0
2020-11-23 14:25:00,64.85,64.86,64.83,64.85,42188.0,59.36,59.3692,59.3417,59.36,42188.0
2020-11-23 14:30:00,64.85,64.88,64.85,64.88,19910.0,59.36,59.3875,59.36,59.3875,19910.0
2020-11-23 14:35:00,64.88,64.89,64.8,64.83,67182.0,59.3875,59.3966,59.3142,59.3417,67182.0
2020-11-23 14:40:00,64.83,64.83,64.75,64.78,118976.0,59.3417,59.3417,59.2685,59.2959,118976.0
2020-11-23 14:45:00,64.78,64.85,64.77,64.81,120282.0,59.2959,59.36,59.2868,59.3234,120282.0
2020-11-23 14:50:00,64.82,64.93,64.78,64.92,82035.0,59.3325,59.4332,59.2959,59.4241,82035.0
2020-11-23 14:55:00,64.92,65.01,64.92,65.01,84415.0,59.4241,59.5065,59.4241,59.5065,84415.0
2020-11-23 15:00:00,65.01,65.09,64.99,65.08,114383.0,59.5065,59.5797,59.4882,59.5705,114383.0
2020-11-23 15:05:00,65.08,65.11,65.05,65.08,64237.0,59.5705,59.598,59.5431,59.5705,64237.0
2020-11-23 15:10:00,65.07,65.1,65.05,65.09,57840.0,59.5614,59.5888,59.5431,59.5797,57840.0
2020-11-23 15:15:00,65.09,65.1,65.03,65.09,69681.0,59.5797,59.5888,59.5248,59.5797,69681.0
2020-11-23 15:20:00,65.1,65.12,65.04,65.09,62131.0,59.5888,59.6071,59.5339,59.5797,62131.0
2020-11-23 15:25:00,65.09,65.1,65.03,65.05,93315.0,59.5797,59.5888,59.5248,59.5431,93315.0
2020-11-23 15:30:00,65.05,65.05,64.91,64.93,109859.0,59.5431,59.5431,59.4149,59.4332,109859.0
2020-11-23 15:35:00,64.93,64.94,64.86,64.89,44942.0,59.4332,59.4424,59.3692,59.3966,44942.0
2020-11-23 15:40:00,64.89,64.95,64.86,64.92,162963.0,59.3966,59.4515,59.3692,59.4241,162963.0
2020-11-23 15:45:00,64.92,64.94,64.85,64.88,176935.0,59.4241,59.4424,59.36,59.3875,176935.0
2020-11-23 15:50:00,64.89,64.92,64.79,64.8,270235.0,59.3966,59.4241,59.3051,59.3142,270235.0
2020-11-23 15:55:00,64.8,64.8,64.72,64.78,702513.0,59.3142,59.3142,59.241,59.2959,702513.0
2020-11-24 09:30:00,65.61,65.61,65.51,65.51,104689.0,60.0557,60.0557,59.9641,59.9641,104689.0
2020-11-24 09:35:00,65.51,65.53,65.46,65.47,115949.0,59.9641,59.9824,59.9184,59.9275,115949.0
2020-11-24 09:40:00,65.48,65.49,65.43,65.44,92386.0,59.9367,59.9458,59.8909,59.9001,92386.0
2020-11-24 09:45:00,65.44,65.54,65.43,65.52,165356.0,59.9001,59.9916,59.8909,59.9733,165356.0
2020-11-24 09:50:00,65.52,65.56,65.5,65.55,207378.0,59.9733,60.0099,59.955,60.0007,207378.0
2020-11-24 09:55:00,65.55,65.61,65.53,65.6,99188.0,60.0007,60.0557,59.9824,60.0465,99188.0
2020-11-24 10:00:00,65.59,65.64,65.55,65.64,82727.0,60.0374,60.0831,60.0007,60.0831,82727.0
2020-11-24 10:05:00,65.64,65.67,65.59,65.6,51475.0,60.0831,60.1106,60.0374,60.0465,51475.0
2020-11-24 10:10:00,65.6,65.61,65.55,65.6,243143.0,60.0465,60.0557,60.0007,60.0465,243143.0
2020-11-24 10:15:00,65.59,65.63,65.57,65.63,847711.0,60.0374,60.074,60.0191,60.074,847711.0
2020-11-24 10:20:00,65.63,65.67,65.62,65.67,51230.0,60.074,60.1106,60.0648,60.1106,51230.0
2020-11-24 10:25:00,65.67,65.73,65.64,65.7,59015.0,60.1106,60.1655,60.0831,60.138,59015.0
2020-11-24 10:30:00,65.7,65.71,65.61,65.61,59236.0,60.138,60.1472,60.0557,60.0557,59236.0
2020-11-24 10:35:00,65.62,65.67,65.61,65.65,34951.0,60.0648,60.1106,60.0557,60.0923,34951.0
2020-11-24 10:40:00,65.65,65.73,65.64,65.73,37616.0,60.0923,60.1655,60.0831,60.1655,37616.0
2020-11-24 10:45:00,65.72,65.72,65.66,65.71,133018.0,60.1564,60.1564,60.1014,60.1472,133018.0
2020-11-24 10:50:00,65.71,65.77,65.69,65.75,108973.0,60.1472,60.2021,60.1289,60.1838,108973.0
2020-11-24 10:55:00,65.76,65.76,65.71,65.73,62531.0,60.193,60.193,60.1472,60.1655,62531.0
2020-11-24 11:00:00,65.74,65.77,65.72,65.76,156118.0,60.1747,60.2021,60.1564,60.193,156118.0
2020-11-24 11:05:00,65.76,65.78,65.71,65.72,136978.0,60.193,60.2113,60.1472,60.1564,136978.0
2020-11-24 11:10:00,65.72,65.72,65.68,65.69,42360.0,60.1564,60.1564,60.1197,60.1289,42360.0
2020-11-24 11:15:00,65.68,65.76,65.68,65.75,93650.0,60.1197,60.193,60.1197,60.1838,93650.0
2020-11-24 11:20:00,65.75,65.77,65.74,65.76,100490.0,60.1838,60.2021,60.1747,60.193,100490.0
2020-11-24 11:25:00,65.77,65.81,65.76,65.78,86301.0,60.2021,60.2387,60.193,60.2113,86301.0
2020-11-24 11:30:00,65.78,65.81,65.75,65.81,27401.0,60.2113,60.2387,60.1838,60.2387,27401.0
2020-11-24 11:35:00,65.81,65.84,65.8,65.81,141857.0,60.2387,60.2662,60.2296,60.2387,141857.0
2020-11-24 11:40:00,65.81,65.86,65.81,65.81,221370.0,60.2387,60.2845,60.2387,60.2387,221370.0
2020-11-24 11:45:00,65.82,65.87,65.81,65.87,26604.0,60.2479,60.2937,60.2387,60.2937,26604.0
2020-11-24 11:50:00,65.86,65.86,65.81,65.84,35179.0,60.2845,60.2845,60.2387,60.2662,35179.0
2020-11-24 11:55:00,65.84,65.85,65.79,65.81,23022.0,60.2662,60.2753,60.2204,60.2387,23022.0
2020-11-24 12:00:00,65.81,65.82,65.77,65.78,32303.0,60.2387,60.2479,60.2021,60.2113,32303.0
2020-11-24 12:05:00,65.77,65.77,65.74,65.75,49217.0,60.2021,60.2021,60.1747,60.1838,49217.0
2020-11-24 12:10:00,65.75,65.75,65.72,65.75,91251.0,60.1838,60.1838,60.1564,60.1838,91251.0
2020-11-24 12:15:00,65.75,65.76,65.73,65.76,41953.0,60.1838,60.193,60.1655,60.193,41953.0
2020-11-24 12:20:00,65.76,65.78,65.75,65.76,155912.0,60.193,60.2113,60.1838,60.193,155912.0
2020-11-24 12:25:00,65.76,65.77,65.73,65.77,81970.0,60.193,60.2021,60.1655,60.2021,81970.0
2020-11-24 12:30:00,65.76,65.79,65.75,65.79,26363.0,60.193,60.2204,60.1838,60.2204,26363.0
2020-11-24 12:35:00,65.78,65.8,65.73,65.76,14747.0,60.2113,60.2296,60.1655,60.193,14747.0
2020-11-24 12:40:00,65.76,65.77,65.73,65.74,15825.0,60.193,60.2021,60.1655,60.1747,15825.0
2020-11-24 12:45:00,65.73,65.78,65.73,65.78,30104.0,60.1655,60.2113,60.1655,60.2113,30104.0
2020-11-24 12:50:00,65.78,65.82,65.77,65.8,31747.0,60.2113,60.2479,60.2021,60.2296,31747.0
2020-11-24 12:55:00,65.81,65.82,65.79,65.81,15836.0,60.2387,60.2479,60.2204,60.2387,15836.0
2020-11-24 13:00:00,65.81,65.83,65.79,65.82,12981.0,60.2387,60.257,60.2204,60.2479,12981.0
2020-11-24 13:05:00,65.81,65.83,65.8,65.83,20512.0,60.2387,60.257,60.2296,60.257,20512.0
2020-11-24 13:10:00,65.82,65.82,65.78,65.79,32804.0,60.2479,60.2479,60.2113,60.2204,32804.0
2020-11-24 13:15:00,65.81,65.83,65.8,65.82,17377.0,60.2387,60.257,60.2296,60.2479,17377.0
2020-11-24 13:20:00,65.82,65.82,65.76,65.76,14334.0,60.2479,60.2479,60.193,60.193,14334.0
2020-11-24 13:25:00,65.76,65.77,65.72,65.74,45538.0,60.193,60.2021,60.1564,60.1747,45538.0
2020-11-24 13:30:00,65.76,65.77,65.74,65.74,14781.0,60.193,60.2021,60.1747,60.1747,14781.0
2020-11-24 13:35:00,65.75,65.75,65.73,65.73,23384.0,60.1838,60.1838,60.1655,60.1655,23384.0
2020-11-24 13:40:00,65.74,65.83,65.73,65.81,31698.0,60.1747,60.257,60.1655,60.2387,31698.0
2020-11-24 13:45:00,65.81,65.81,65.76,65.77,20016.0,60.2387,60.2387,60.193,60.2021,20016.0
2020-11-24 13:50:00,65.78,65.79,65.73,65.75,99346.0,60.2113,60.2204,60.1655,60.1838,99346.0
2020-11-24 13:55:00,65.77,65.8,65.76,65.79,16380.0,60.2021,60.2296,60.193,60.2204,16380.0
2020-11-24 14:00:00,65.78,65.8,65.75,65.8,20193.0,60.2113,60.2296,60.1838,60.2296,20193.0
2020-11-24 14:05:00,65.8,65.82,65.77,65.77,24298.0,60.2296,60.2479,60.2021,60.2021,24298.0
2020-11-24 14:10:00,65.77,65.8,65.77,65.79,13486.0,60.2021,60.2296,60.2021,60.2204,13486.0
2020-11-24 14:15:00,65.78,65.79,65.73,65.73,30031.0,60.2113,60.2204,60.1655,60.1655,30031.0
2020-11-24 14:20:00,65.74,65.76,65.71,65.71,22767.0,60.1747,60.193,60.1472,60.1472,22767.0
2020-11-24 14:25:00,65.7,65.71,65.67,65.67,23582.0,60.138,60.1472,60.1106,60.1106,23582.0
2020-11-24 14:30:00,65.68,65.73,65.67,65.72,21872.0,60.1197,60.1655,60.1106,60.1564,21872.0
2020-11-24 14:35:00,65.72,65.77,65.72,65.76,24031.0,60.1564,60.2021,60.1564,60.193,24031.0
2020-11-24 14:40:00,65.75,65.79,65.74,65.79,83741.0,60.1838,60.2204,60.1747,60.2204,83741.0
2020-11-24 14:45:00,65.78,65.79,65.75,65.79,70348.0,60.2113,60.2204,60.1838,60.2204,70348.0
2020-11-24 14:50:00,65.78,65.8,65.77,65.77,82528.0,60.2113,60.2296,60.2021,60.2021,82528.0
2020-11-24 14:55:00,65.78,65.8,65.77,65.79,16996.0,60.2113,60.2296,60.2021,60.2204,16996.0
2020-11-24 15:00:00,65.78,65.8,65.72,65.75,48376.0,60.2113,60.2296,60.1564,60.1838,48376.0
2020-11-24 15:05:00,65.74,65.76,65.71,65.72,36061.0,60.1747,60.193,60.1472,60.1564,36061.0
2020-11-24 15:10:00,65.72,65.75,65.71,65.71,33752.0,60.1564,60.1838,60.1472,60.1472,33752.0
2020-11-24 15:15:00,65.71,65.73,65.69,65.7,39475.0,60.1472,60.1655,60.1289,60.138,39475.0
2020-11-24 15:20:00,65.7,65.73,65.67,65.69,94857.0,60.138,60.1655,60.1106,60.1289,94857.0
2020-11-24 15:25:00,65.69,65.7,65.65,65.69,186200.0,60.1289,60.138,60.0923,60.1289,186200.0
2020-11-24 15:30:00,65.69,65.73,65.67,65.73,127224.0,60.1289,60.1655,60.1106,60.1655,127224.0
2020-11-24 15:35:00,65.73,65.73,65.67,65.69,54163.0,60.1655,60.1655,60.1106,60.1289,54163.0
2020-11-24 15:40:00,65.69,65.69,65.64,65.65,206527.0,60.1289,60.1289,60.0831,60.0923,206527.0
2020-11-24 15:45:00,65.65,65.68,65.64,65.65,83149.0,60.0923,60.1197,60.0831,60.0923,83149.0
2020-11-24 15:50:00,65.65,65.78,65.65,65.78,158182.0,60.0923,60.2113,60.0923,60.2113,158182.0
2020-11-24 15:55:00,65.78,65.81,65.75,65.75,301010.0,60.2113,60.2387,60.1838,60.1838,301010.0
2020-11-25 09:30:00,65.0,65.01,64.92,64.95,124270.0,59.4973,59.5065,59.4241,59.4515,124270.0
2020-11-25 09:35:00,64.96,64.98,64.91,64.92,62698.0,59.4607,59.479,59.4149,59.4241,62698.0
2020-11-25 09:40:00,64.92,65.02,64.9,65.01,102032.0,59.4241,59.5156,59.4058,59.5065,102032.0
2020-11-25 09:45:00,65.01,65.02,64.93,64.93,206991.0,59.5065,59.5156,59.4332,59.4332,206991.0
2020-11-25 09:50:00,64.94,64.98,64.9,64.91,97801.0,59.4424,59.479,59.4058,59.4149,97801.0
2020-11-25 09:55:00,64.9,64.9,64.84,64.9,99771.0,59.4058,59.4058,59.3509,59.4058,99771.0
2020-11-25 10:00:00,64.89,64.89,64.8,64.8,88804.0,59.3966,59.3966,59.3142,59.3142,88804.0
2020-11-25 10:05:00,64.8,64.84,64.79,64.82,147866.0,59.3142,59.3509,59.3051,59.3325,147866.0
2020-11-25 10:10:00,64.82,64.91,64.81,64.91,82233.0,59.3325,59.4149,59.3234,59.4149,82233.0
2020-11-25 10:15:00,64.9,64.97,64.89,64.95,113251.0,59.4058,59.4698,59.3966,59.4515,113251.0
2020-11-25 10:20:00,64.95,65.02,64.94,65.02,111773.0,59.4515,59.5156,59.4424,59.5156,111773.0
2020-11-25 10:25:00,65.01,65.04,64.99,65.03,258185.0,59.5065,59.5339,59.4882,59.5248,258185.0
2020-11-25 10:30:00,65.04,65.08,65.03,65.08,79058.0,59.5339,59.5705,59.5248,59.5705,79058.0
2020-11-25 10:35:00,65.08,65.11,65.06,65.11,137087.0,59.5705,59.598,59.5522,59.598,137087.0
2020-11-25 10:40:00,65.11,65.16,65.09,65.15,232586.0,59.598,59.6438,59.5797,59.6346,232586.0
2020-11-25 10:45:00,65.15,65.18,65.13,65.14,94908.0,59.6346,59.6621,59.6163,59.6255,94908.0
2020-11-25 10:50:00,65.14,65.2,65.13,65.16,166740.0,59.6255,59.6804,59.6163,59.6438,166740.0
2020-11-25 10:55:00,65.16,65.16,65.08,65.1,161920.0,59.6438,59.6438,59.5705,59.5888,161920.0
2020-11-25 11:00:00,65.1,65.17,65.08,65.14,315599.0,59.5888,59.6529,59.5705,59.6255,315599.0
2020-11-25 11:05:00,65.14,65.17,65.12,65.15,118974.0,59.6255,59.6529,59.6071,59.6346,118974.0
2020-11-25 11:10:00,65.16,65.18,65.14,65.17,109419.0,59.6438,59.6621,59.6255,59.6529,109419.0
2020-11-25 11:15:00,65.18,65.18,65.12,65.13,41770.0,59.6621,59.6621,59.6071,59.6163,41770.0
2020-11-25 11:20:00,65.13,65.19,65.12,65.18,31024.0,59.6163,59.6712,59.6071,59.6621,31024.0
2020-11-25 11:25:00,65.17,65.21,65.15,65.2,43004.0,59.6529,59.6895,59.6346,59.6804,43004.0
2020-11-25 11:30:00,65.2,65.22,65.17,65.17,333163.0,59.6804,59.6987,59.6529,59.6529,333163.0
2020-11-25 11:35:00,65.17,65.24,65.16,65.23,210245.0,59.6529,59.717,59.6438,59.7078,210245.0
2020-11-25 11:40:00,65.25,65.25,65.17,65.19,172826.0,59.7261,59.7261,59.6529,59.6712,172826.0
2020-11-25 11:45:00,65.19,65.25,65.19,65.25,52652.0,59.6712,59.7261,59.6712,59.7261,52652.0
2020-11-25 11:50:00,65.25,65.28,65.25,65.26,53026.0,59.7261,59.7536,59.7261,59.7353,53026.0
2020-11-25 11:55:00,65.26,65.27,65.24,65.26,34789.0,59.7353,59.7444,59.717,59.7353,34789.0
2020-11-25 12:00:00,65.27,65.35,65.25,65.33,71242.0,59.7444,59.8177,59.7261,59.7994,71242.0
2020-11-25 12:05:00,65.34,65.37,65.33,65.35,127598.0,59.8085,59.836,59.7994,59.8177,127598.0
2020-11-25 12:10:00,65.34,65.37,65.31,65.33,62522.0,59.8085,59.836,59.7811,59.7994,62522.0
2020-11-25 12:15:00,65.35,65.35,65.29,65.31,38865.0,59.8177,59.8177,59.7628,59.7811,38865.0
2020-11-25 12:20:00,65.31,65.32,65.27,65.28,42424.0,59.7811,59.7902,59.7444,59.7536,42424.0
2020-11-25 12:25:00,65.28,65.29,65.24,65.25,61115.0,59.7536,59.7628,59.717,59.7261,61115.0
2020-11-25 12:30:00,65.25,65.28,65.24,65.25,26014.0,59.7261,59.7536,59.717,59.7261,26014.0
2020-11-25 12:35:00,65.25,65.25,65.23,65.24,35476.0,59.7261,59.7261,59.7078,59.717,35476.0
2020-11-25 12:40:00,65.24,65.3,65.24,65.28,16212.0,59.717,59.7719,59.717,59.7536,16212.0
2020-11-25 12:45:00,65.28,65.28,65.26,65.27,20200.0,59.7536,59.7536,59.7353,59.7444,20200.0
2020-11-25 12:50:00,65.27,65.29,65.25,65.28,22647.0,59.7444,59.7628,59.7261,59.7536,22647.0
2020-11-25 12:55:00,65.29,65.34,65.28,65.31,27173.0,59.7628,59.8085,59.7536,59.7811,27173.0
2020-11-25 13:00:00,65.31,65.35,65.31,65.33,19357.0,59.7811,59.8177,59.7811,59.7994,19357.0
2020-11-25 13:05:00,65.33,65.37,65.31,65.37,37647.0,59.7994,59.836,59.7811,59.836,37647.0
2020-11-25 13:10:00,65.37,65.38,65.33,65.34,41509.0,59.836,59.8451,59.7994,59.8085,41509.0
2020-11-25 13:15:00,65.34,65.37,65.33,65.34,19475.0,59.8085,59.836,59.7994,59.8085,19475.0
2020-11-25 13:20:00,65.34,65.35,65.33,65.34,15880.0,59.8085,59.8177,59.7994,59.8085,15880.0
2020-11-25 13:25:00,65.34,65.35,65.31,65.32,26401.0,59.8085,59.8177,59.7811,59.7902,26401.0
2020-11-25 13:30:00,65.32,65.4,65.29,65.39,63071.0,59.7902,59.8634,59.7628,59.8543,63071.0
2020-11-25 13:35:00,65.39,65.43,65.38,65.39,58661.0,59.8543,59.8909,59.8451,59.8543,58661.0
2020-11-25 13:40:00,65.39,65.41,65.36,65.41,25103.0,59.8543,59.8726,59.8268,59.8726,25103.0
2020-11-25 13:45:00,65.41,65.44,65.38,65.43,41209.0,59.8726,59.9001,59.8451,59.8909,41209.0
2020-11-25 13:50:00,65.44,65.45,65.41,65.45,12239.0,59.9001,59.9092,59.8726,59.9092,12239.0
2020-11-25 13:55:00,65.45,65.46,65.42,65.46,66304.0,59.9092,59.9184,59.8818,59.9184,66304.0
2020-11-25 14:00:00,65.46,65.46,65.4,65.44,51004.0,59.9184,59.9184,59.8634,59.9001,51004.0
2020-11-25 14:05:00,65.42,65.48,65.38,65.39,62094.0,59.8818,59.9367,59.8451,59.8543,62094.0
2020-11-25 14:10:00,65.4,65.4,65.32,65.33,64609.0,59.8634,59.8634,59.7902,59.7994,64609.0
2020-11-25 14:15:00,65.33,65.39,65.32,65.37,65474.0,59.7994,59.8543,59.7902,59.836,65474.0
2020-11-25 14:20:00,65.37,65.4,65.36,65.39,41582.0,59.836,59.8634,59.8268,59.8543,41582.0
2020-11-25 14:25:00,65.4,65.43,65.39,65.4,45491.0,59.8634,59.8909,59.8543,59.8634,45491.0
2020-11-25 14:30:00,65.42,65.44,65.4,65.4,13779.0,59.8818,59.9001,59.8634,59.8634,13779.0
2020-11-25 14:35:00,65.4,65.4,65.35,65.37,10708.0,59.8634,59.8634,59.8177,59.836,10708.0
2020-11-25 14:40:00,65.36,65.36,65.33,65.34,43983.0,59.8268,59.8268,59.7994,59.8085,43983.0
2020-11-25 14:45:00,65.34,65.37,65.34,65.36,91786.0,59.8085,59.836,59.8085,59.8268,91786.0
2020-11-25 14:50:00,65.37,65.39,65.34,65.37,30272.0,59.836,59.8543,59.8085,59.836,30272.0
2020-11-25 14:55:00,65.39,65.43,65.38,65.4,164781.0,59.8543,59.8909,59.8451,59.8634,164781.0
2020-11-25 15:00:00,65.4,65.4,65.34,65.37,30155.0,59.8634,59.8634,59.8085,59.836,30155.0
2020-11-25 15:05:00,65.37,65.4,65.33,65.4,22989.0,59.836,59.8634,59.7994,59.8634,22989.0
2020-11-25 15:10:00,65.4,65.45,65.39,65.45,31532.0,59.8634,59.9092,59.8543,59.9092,31532.0
2020-11-25 15:15:00,65.45,65.46,65.4,65.4,54370.0,59.9092,59.9184,59.8634,59.8634,54370.0
2020-11-25 15:20:00,65.4,65.42,65.38,65.4,107173.0,59.8634,59.8818,59.8451,59.8634,107173.0
2020-11-25 15:25:00,65.4,65.41,65.38,65.39,54676.0,59.8634,59.8726,59.8451,59.8543,54676.0
2020-11-25 15:30:00,65.38,65.39,65.35,65.37,57949.0,59.8451,59.8543,59.8177,59.836,57949.0
2020-11-25 15:35:00,65.37,65.37,65.31,65.31,222848.0,59.836,59.836,59.7811,59.7811,222848.0
2020-11-25 15:40:00,65.32,65.36,65.32,65.34,38732.0,59.7902,59.8268,59.7902,59.8085,38732.0
2020-11-25 15:45:00,65.33,65.34,65.28,65.29,45449.0,59.7994,59.8085,59.7536,59.7628,45449.0
2020-11-25 15:50:00,65.29,65.32,65.25,65.31,185579.0,59.7628,59.7902,59.7261,59.7811,185579.0
2020-11-25 15:55:00,65.31,65.31,65.24,65.27,426832.0,59.7811,59.7811,59.717,59.7444,426832.0
2020-11-27 09:30:00,66.12,66.18,66.05,66.17,183848.0,60.5225,60.5774,60.4584,60.5683,183848.0
2020-11-27 09:35:00,66.16,66.32,66.15,66.32,223805.0,60.5591,60.7056,60.55,60.7056,223805.0
2020-11-27 09:40:00,66.32,66.32,66.23,66.27,87146.0,60.7056,60.7056,60.6232,60.6598,87146.0
2020-11-27 09:45:00,66.27,66.28,66.21,66.21,78129.0,60.6598,60.6689,60.6049,60.6049,78129.0
2020-11-27 09:50:00,66.22,66.23,66.19,66.21,75199.0,60.614,60.6232,60.5866,60.6049,75199.0
2020-11-27 09:55:00,66.21,66.23,66.2,66.23,63885.0,60.6049,60.6232,60.5957,60.6232,63885.0
2020-11-27 10:00:00,66.23,66.26,66.21,66.22,92522.0,60.6232,60.6506,60.6049,60.614,92522.0
2020-11-27 10:05:00,66.22,66.25,66.18,66.25,55529.0,60.614,60.6415,60.5774,60.6415,55529.0
2020-11-27 10:10:00,66.25,66.29,66.23,66.29,78447.0,60.6415,60.6781,60.6232,60.6781,78447.0
2020-11-27 10:15:00,66.28,66.3,66.24,66.27,99939.0,60.6689,60.6873,60.6323,60.6598,99939.0
2020-11-27 10:20:00,66.27,66.35,66.26,66.34,121930.0,60.6598,60.733,60.6506,60.7239,121930.0
2020-11-27 10:25:00,66.34,66.36,66.28,66.29,132648.0,60.7239,60.7422,60.6689,60.6781,132648.0
2020-11-27 10:30:00,66.28,66.33,66.28,66.3,72028.0,60.6689,60.7147,60.6689,60.6873,72028.0
2020-11-27 10:35:00,66.29,66.31,66.26,66.26,79885.0,60.6781,60.6964,60.6506,60.6506,79885.0
2020-11-27 10:40:00,66.27,66.29,66.25,66.27,76771.0,60.6598,60.6781,60.6415,60.6598,76771.0
2020-11-27 10:45:00,66.27,66.27,66.22,66.23,74435.0,60.6598,60.6598,60.614,60.6232,74435.0
2020-11-27 10:50:00,66.23,66.25,66.22,66.23,123482.0,60.6232,60.6415,60.614,60.6232,123482.0
2020-11-27 10:55:00,66.23,66.28,66.22,66.23,87238.0,60.6232,60.6689,60.614,60.6232,87238.0
2020-11-27 11:00:00,66.23,66.27,66.22,66.23,84919.0,60.6232,60.6598,60.614,60.6232,84919.0
2020-11-27 11:05:00,66.23,66.25,66.22,66.23,75515.0,60.6232,60.6415,60.614,60.6232,75515.0
2020-11-27 11:10:00,66.23,66.25,66.18,66.18,53302.0,60.6232,60.6415,60.5774,60.5774,53302.0
2020-11-27 11:15:00,66.18,66.19,66.15,66.19,77373.0,60.5774,60.5866,60.55,60.5866,77373.0
2020-11-27 11:20:00,66.2,66.25,66.19,66.25,92855.0,60.5957,60.6415,60.5866,60.6415,92855.0
2020-11-27 11:25:00,66.25,66.27,66.22,66.25,134737.0,60.6415,60.6598,60.614,60.6415,134737.0
2020-11-27 11:30:00,66.25,66.27,66.16,66.17,104231.0,60.6415,60.6598,60.5591,60.5683,104231.0
2020-11-27 11:35:00,66.19,66.22,66.16,66.21,67864.0,60.5866,60.614,60.5591,60.6049,67864.0
2020-11-27 11:40:00,66.2,66.24,66.19,66.23,21257.0,60.5957,60.6323,60.5866,60.6232,21257.0
2020-11-27 11:45:00,66.23,66.23,66.17,66.2,45175.0,60.6232,60.6232,60.5683,60.5957,45175.0
2020-11-27 11:50:00,66.19,66.21,66.17,66.17,29280.0,60.5866,60.6049,60.5683,60.5683,29280.0
2020-11-27 11:55:00,66.17,66.22,66.17,66.21,15069.0,60.5683,60.614,60.5683,60.6049,15069.0
2020-11-27 12:00:00,66.2,66.23,66.17,66.17,36593.0,60.5957,60.6232,60.5683,60.5683,36593.0
2020-11-27 12:05:00,66.18,66.2,66.18,66.2,27097.0,60.5774,60.5957,60.5774,60.5957,27097.0
2020-11-27 12:10:00,66.2,66.2,66.15,66.17,109354.0,60.5957,60.5957,60.55,60.5683,109354.0
2020-11-27 12:15:00,66.17,66.18,66.15,66.17,52253.0,60.5683,60.5774,60.55,60.5683,52253.0
2020-11-27 12:20:00,66.17,66.18,66.13,66.17,52642.0,60.5683,60.5774,60.5316,60.5683,52642.0
2020-11-27 12:25:00,66.18,66.19,66.14,66.15,66457.0,60.5774,60.5866,60.5408,60.55,66457.0
2020-11-27 12:30:00,66.15,66.17,66.14,66.17,47186.0,60.55,60.5683,60.5408,60.5683,47186.0
2020-11-27 12:35:00,66.16,66.18,66.16,66.17,32615.0,60.5591,60.5774,60.5591,60.5683,32615.0
2020-11-27 12:40:00,66.16,66.17,66.16,66.17,29683.0,60.5591,60.5683,60.5591,60.5683,29683.0
2020-11-27 12:45:00,66.17,66.22,66.16,66.22,100398.0,60.5683,60.614,60.5591,60.614,100398.0
2020-11-27 12:50:00,66.22,66.25,66.21,66.24,178887.0,60.614,60.6415,60.6049,60.6323,178887.0
2020-11-27 12:55:00,66.25,66.25,66.18,66.23,710087.0,60.6415,60.6415,60.5774,60.6232,710087.0
2020-11-30 09:30:00,65.31,65.39,65.25,65.26,137728.0,59.7811,59.8543,59.7261,59.7353,137728.0
2020-11-30 09:35:00,65.26,65.28,65.22,65.28,169572.0,59.7353,59.7536,59.6987,59.7536,169572.0
2020-11-30 09:40:00,65.28,65.31,65.24,65.25,147843.0,59.7536,59.7811,59.717,59.7261,147843.0
2020-11-30 09:45:00,65.25,65.32,65.24,65.27,129980.0,59.7261,59.7902,59.717,59.7444,129980.0
2020-11-30 09:50:00,65.26,65.33,65.26,65.32,126784.0,59.7353,59.7994,59.7353,59.7902,126784.0
2020-11-30 09:55:00,65.32,65.35,65.3,65.31,109248.0,59.7902,59.8177,59.7719,59.7811,109248.0
2020-11-30 10:00:00,65.31,65.34,65.27,65.3,386870.0,59.7811,59.8085,59.7444,59.7719,386870.0
2020-11-30 10:05:00,65.3,65.38,65.28,65.28,304503.0,59.7719,59.8451,59.7536,59.7536,304503.0
2020-11-30 10:10:00,65.3,65.33,65.27,65.28,269142.0,59.7719,59.7994,59.7444,59.7536,269142.0
2020-11-30 10:15:00,65.27,65.32,65.26,65.26,92221.0,59.7444,59.7902,59.7353,59.7353,92221.0
2020-11-30 10:20:00,65.27,65.32,65.26,65.3,64495.0,59.7444,59.7902,59.7353,59.7719,64495.0
2020-11-30 10:25:00,65.29,65.3,65.21,65.22,64776.0,59.7628,59.7719,59.6895,59.6987,64776.0
2020-11-30 10:30:00,65.21,65.23,65.17,65.17,124934.0,59.6895,59.7078,59.6529,59.6529,124934.0
2020-11-30 10:35:00,65.17,65.17,65.08,65.08,163977.0,59.6529,59.6529,59.5705,59.5705,163977.0
2020-11-30 10:40:00,65.08,65.08,65.01,65.01,175914.0,59.5705,59.5705,59.5065,59.5065,175914.0
2020-11-30 10:45:00,65.01,65.1,64.99,65.09,377766.0,59.5065,59.5888,59.4882,59.5797,377766.0
2020-11-30 10:50:00,65.09,65.19,65.09,65.15,167113.0,59.5797,59.6712,59.5797,59.6346,167113.0
2020-11-30 10:55:00,65.16,65.16,65.1,65.12,51846.0,59.6438,59.6438,59.5888,59.6071,51846.0
2020-11-30 11:00:00,65.13,65.15,65.11,65.14,240088.0,59.6163,59.6346,59.598,59.6255,240088.0
2020-11-30 11:05:00,65.14,65.15,65.12,65.14,57469.0,59.6255,59.6346,59.6071,59.6255,57469.0
2020-11-30 11:10:00,65.15,65.19,65.13,65.17,59494.0,59.6346,59.6712,59.6163,59.6529,59494.0
2020-11-30 11:15:00,65.17,65.19,65.08,65.08,76957.0,59.6529,59.6712,59.5705,59.5705,76957.0
2020-11-30 11:20:00,65.08,65.09,65.03,65.03,57721.0,59.5705,59.5797,59.5248,59.5248,57721.0
2020-11-30 11:25:00,65.03,65.03,64.9,64.91,114208.0,59.5248,59.5248,59.4058,59.4149,114208.0
2020-11-30 11:30:00,64.91,64.93,64.77,64.81,188802.0,59.4149,59.4332,59.2868,59.3234,188802.0
2020-11-30 11:35:00,64.81,64.93,64.78,64.92,134965.0,59.3234,59.4332,59.2959,59.4241,134965.0
2020-11-30 11:40:00,64.92,64.94,64.87,64.91,92302.0,59.4241,59.4424,59.3783,59.4149,92302.0
2020-11-30 11:45:00,64.91,64.95,64.89,64.95,32083.0,59.4149,59.4515,59.3966,59.4515,32083.0
2020-11-30 11:50:00,64.95,64.97,64.94,64.96,72856.0,59.4515,59.4698,59.4424,59.4607,72856.0
2020-11-30 11:55:00,64.95,64.98,64.94,64.95,205551.0,59.4515,59.479,59.4424,59.4515,205551.0
2020-11-30 12:00:00,64.95,64.95,64.91,64.91,52599.0,59.4515,59.4515,59.4149,59.4149,52599.0
2020-11-30 12:05:00,64.93,64.94,64.9,64.92,49822.0,59.4332,59.4424,59.4058,59.4241,49822.0
2020-11-30 12:10:00,64.92,64.95,64.89,64.95,82850.0,59.4241,59.4515,59.3966,59.4515,82850.0
2020-11-30 12:15:00,64.95,64.99,64.94,64.94,91607.0,59.4515,59.4882,59.4424,59.4424,91607.0
2020-11-30 12:20:00,64.94,64.96,64.91,64.95,72217.0,59.4424,59.4607,59.4149,59.4515,72217.0
2020-11-30 12:25:00,64.95,64.98,64.94,64.95,164030.0,59.4515,59.479,59.4424,59.4515,164030.0
2020-11-30 12:30:00,64.94,64.98,64.94,64.95,115358.0,59.4424,59.479,59.4424,59.4515,115358.0
2020-11-30 12:35:00,64.95,64.97,64.93,64.95,92261.0,59.4515,59.4698,59.4332,59.4515,92261.0
2020-11-30 12:40:00,64.96,64.99,64.94,64.97,102200.0,59.4607,59.4882,59.4424,59.4698,102200.0
2020-11-30 12:45:00,64.97,64.98,64.95,64.95,113705.0,59.4698,59.479,59.4515,59.4515,113705.0
2020-11-30 12:50:00,64.96,65.0,64.95,65.0,203929.0,59.4607,59.4973,59.4515,59.4973,203929.0
2020-11-30 12:55:00,65.0,65.03,64.99,65.03,91258.0,59.4973,59.5248,59.4882,59.5248,91258.0
2020-11-30 13:00:00,65.02,65.03,64.97,64.98,61648.0,59.5156,59.5248,59.4698,59.479,61648.0
2020-11-30 13:05:00,64.98,65.04,64.97,64.99,63872.0,59.479,59.5339,59.4698,59.4882,63872.0
2020-11-30 13:10:00,64.98,64.99,64.95,64.97,255779.0,59.479,59.4882,59.4515,59.4698,255779.0
2020-11-30 13:15:00,64.97,65.01,64.95,65.0,168755.0,59.4698,59.5065,59.4515,59.4973,168755.0
2020-11-30 13:20:00,65.0,65.05,64.99,65.03,39287.0,59.4973,59.5431,59.4882,59.5248,39287.0
2020-11-30 13:25:00,65.03,65.05,65.0,65.0,63085.0,59.5248,59.5431,59.4973,59.4973,63085.0
2020-11-30 13:30:00,65.01,65.03,64.98,65.01,50111.0,59.5065,59.5248,59.479,59.5065,50111.0
2020-11-30 13:35:00,65.01,65.02,64.99,65.01,52421.0,59.5065,59.5156,59.4882,59.5065,52421.0
2020-11-30 13:40:00,65.02,65.05,65.02,65.03,60131.0,59.5156,59.5431,59.5156,59.5248,60131.0
2020-11-30 13:45:00,65.04,65.06,64.99,65.02,239215.0,59.5339,59.5522,59.4882,59.5156,239215.0
2020-11-30 13:50:00,65.02,65.03,64.95,64.95,45405.0,59.5156,59.5248,59.4515,59.4515,45405.0
2020-11-30 13:55:00,64.95,64.96,64.91,64.92,27571.0,59.4515,59.4607,59.4149,59.4241,27571.0
2020-11-30 14:00:00,64.92,64.93,64.88,64.89,47952.0,59.4241,59.4332,59.3875,59.3966,47952.0
2020-11-30 14:05:00,64.89,64.92,64.88,64.9,273894.0,59.3966,59.4241,59.3875,59.4058,273894.0
2020-11-30 14:10:00,64.9,64.94,64.89,64.92,131292.0,59.4058,59.4424,59.3966,59.4241,131292.0
2020-11-30 14:15:00,64.92,64.94,64.89,64.94,54839.0,59.4241,59.4424,59.3966,59.4424,54839.0
2020-11-30 14:20:00,64.94,64.96,64.92,64.94,26515.0,59.4424,59.4607,59.4241,59.4424,26515.0
2020-11-30 14:25:00,64.93,64.96,64.93,64.95,110867.0,59.4332,59.4607,59.4332,59.4515,110867.0
2020-11-30 14:30:00,64.95,64.95,64.87,64.88,144143.0,59.4515,59.4515,59.3783,59.3875,144143.0
2020-11-30 14:35:00,64.89,64.9,64.86,64.87,73517.0,59.3966,59.4058,59.3692,59.3783,73517.0
2020-11-30 14:40:00,64.87,64.88,64.84,64.85,65032.0,59.3783,59.3875,59.3509,59.36,65032.0
2020-11-30 14:45:00,64.85,64.91,64.85,64.88,102589.0,59.36,59.4149,59.36,59.3875,102589.0
2020-11-30 14:50:00,64.88,64.89,64.81,64.82,181177.0,59.3875,59.3966,59.3234,59.3325,181177.0
2020-11-30 14:55:00,64.81,64.93,64.81,64.91,120188.0,59.3234,59.4332,59.3234,59.4149,120188.0
2020-11-30 15:00:00,64.92,64.92,64.82,64.84,361881.0,59.4241,59.4241,59.3325,59.3509,361881.0
2020-11-30 15:05:00,64.84,64.84,64.78,64.78,146480.0,59.3509,59.3509,59.2959,59.2959,146480.0
2020-11-30 15:10:00,64.79,64.8,64.72,64.74,151928.0,59.3051,59.3142,59.241,59.2593,151928.0
2020-11-30 15:15:00,64.73,64.76,64.7,64.75,168707.0,59.2502,59.2776,59.2227,59.2685,168707.0
2020-11-30 15:20:00,64.75,64.77,64.7,64.77,328833.0,59.2685,59.2868,59.2227,59.2868,328833.0
2020-11-30 15:25:00,64.76,64.76,64.64,64.65,206070.0,59.2776,59.2776,59.1678,59.1769,206070.0
2020-11-30 15:30:00,64.65,64.68,64.64,64.66,114386.0,59.1769,59.2044,59.1678,59.1861,114386.0
2020-11-30 15:35:00,64.66,64.69,64.64,64.69,228050.0,59.1861,59.2136,59.1678,59.2136,228050.0
2020-11-30 15:40:00,64.69,64.69,64.64,64.64,309648.0,59.2136,59.2136,59.1678,59.1678,309648.0
2020-11-30 15:45:00,64.64,64.67,64.61,64.62,417624.0,59.1678,59.1952,59.1403,59.1495,417624.0
2020-11-30 15:50:00,64.62,64.64,64.57,64.62,650343.0,59.1495,59.1678,59.1037,59.1495,650343.0
2020-11-30 15:55:00,64.61,64.62,64.36,64.38,1516455.0,59.1403,59.1495,58.9115,58.9298,1516455.0
2020-12-01 09:30:00,65.57,65.64,65.51,65.52,312807.0,60.0191,60.0831,59.9641,59.9733,312807.0
2020-12-01 09:35:00,65.52,65.64,65.51,65.63,101926.0,59.9733,60.0831,59.9641,60.074,101926.0
2020-12-01 09:40:00,65.62,65.65,65.62,65.63,59882.0,60.0648,60.0923,60.0648,60.074,59882.0
2020-12-01 09:45:00,65.63,65.67,65.6,65.65,108607.0,60.074,60.1106,60.0465,60.0923,108607.0
2020-12-01 09:50:00,65.65,65.72,65.64,65.7,112941.0,60.0923,60.1564,60.0831,60.138,112941.0
2020-12-01 09:55:00,65.7,65.72,65.63,65.65,207322.0,60.138,60.1564,60.074,60.0923,207322.0
2020-12-01 10:00:00,65.65,65.7,65.64,65.69,98463.0,60.0923,60.138,60.0831,60.1289,98463.0
2020-12-01 10:05:00,65.68,65.68,65.6,65.62,144765.0,60.1197,60.1197,60.0465,60.0648,144765.0
2020-12-01 10:10:00,65.62,65.64,65.6,65.6,175041.0,60.0648,60.0831,60.0465,60.0465,175041.0
2020-12-01 10:15:00,65.61,65.66,65.57,65.66,290586.0,60.0557,60.1014,60.0191,60.1014,290586.0
2020-12-01 10:20:00,65.65,65.66,65.61,65.65,131305.0,60.0923,60.1014,60.0557,60.0923,131305.0
2020-12-01 10:25:00,65.65,65.67,65.64,65.67,138304.0,60.0923,60.1106,60.0831,60.1106,138304.0
2020-12-01 10:30:00,65.67,65.68,65.59,65.59,130928.0,60.1106,60.1197,60.0374,60.0374,130928.0
2020-12-01 10:35:00,65.59,65.62,65.57,65.59,93968.0,60.0374,60.0648,60.0191,60.0374,93968.0
2020-12-01 10:40:00,65.58,65.62,65.56,65.61,448727.0,60.0282,60.0648,60.0099,60.0557,448727.0
2020-12-01 10:45:00,65.61,65.64,65.6,65.63,93501.0,60.0557,60.0831,60.0465,60.074,93501.0
2020-12-01 10:50:00,65.64,65.66,65.62,65.64,68036.0,60.0831,60.1014,60.0648,60.0831,68036.0
2020-12-01 10:55:00,65.63,65.65,65.59,65.61,144700.0,60.074,60.0923,60.0374,60.0557,144700.0
2020-12-01 11:00:00,65.61,65.67,65.61,65.67,198787.0,60.0557,60.1106,60.0557,60.1106,198787.0
2020-12-01 11:05:00,65.67,65.77,65.66,65.77,214108.0,60.1106,60.2021,60.1014,60.2021,214108.0
2020-12-01 11:10:00,65.77,65.81,65.77,65.8,107833.0,60.2021,60.2387,60.2021,60.2296,107833.0
2020-12-01 11:15:00,65.8,65.82,65.77,65.82,105703.0,60.2296,60.2479,60.2021,60.2479,105703.0
2020-12-01 11:20:00,65.82,65.87,65.82,65.86,148385.0,60.2479,60.2937,60.2479,60.2845,148385.0
2020-12-01 11:25:00,65.86,65.88,65.83,65.85,128003.0,60.2845,60.3028,60.257,60.2753,128003.0
2020-12-01 11:30:00,65.85,65.93,65.79,65.88,160600.0,60.2753,60.3486,60.2204,60.3028,160600.0
2020-12-01 11:35:00,65.88,65.89,65.79,65.81,84624.0,60.3028,60.312,60.2204,60.2387,84624.0
2020-12-01 11:40:00,65.81,65.83,65.79,65.81,88176.0,60.2387,60.257,60.2204,60.2387,88176.0
2020-12-01 11:45:00,65.81,65.82,65.76,65.77,301713.0,60.2387,60.2479,60.193,60.2021,301713.0
2020-12-01 11:50:00,65.78,65.8,65.75,65.77,134702.0,60.2113,60.2296,60.1838,60.2021,134702.0
2020-12-01 11:55:00,65.77,65.81,65.76,65.78,144979.0,60.2021,60.2387,60.193,60.2113,144979.0
2020-12-01 12:00:00,65.77,65.85,65.77,65.85,94570.0,60.2021,60.2753,60.2021,60.2753,94570.0
2020-12-01 12:05:00,65.85,65.9,65.83,65.89,47864.0,60.2753,60.3211,60.257,60.312,47864.0
2020-12-01 12:10:00,65.88,65.9,65.86,65.87,29377.0,60.3028,60.3211,60.2845,60.2937,29377.0
2020-12-01 12:15:00,65.86,65.86,65.8,65.83,36319.0,60.2845,60.2845,60.2296,60.257,36319.0
2020-12-01 12:20:00,65.83,65.87,65.82,65.85,132194.0,60.257,60.2937,60.2479,60.2753,132194.0
2020-12-01 12:25:00,65.85,65.86,65.84,65.85,46155.0,60.2753,60.2845,60.2662,60.2753,46155.0
2020-12-01 12:30:00,65.86,65.88,65.84,65.86,31039.0,60.2845,60.3028,60.2662,60.2845,31039.0
2020-12-01 12:35:00,65.85,65.88,65.84,65.85,19945.0,60.2753,60.3028,60.2662,60.2753,19945.0
2020-12-01 12:40:00,65.85,65.86,65.83,65.84,37176.0,60.2753,60.2845,60.257,60.2662,37176.0
2020-12-01 12:45:00,65.84,65.91,65.82,65.9,59521.0,60.2662,60.3303,60.2479,60.3211,59521.0
2020-12-01 12:50:00,65.9,65.9,65.87,65.89,31995.0,60.3211,60.3211,60.2937,60.312,31995.0
2020-12-01 12:55:00,65.89,65.9,65.88,65.88,123526.0,60.312,60.3211,60.3028,60.3028,123526.0
2020-12-01 13:00:00,65.88,65.89,65.85,65.86,27061.0,60.3028,60.312,60.2753,60.2845,27061.0
2020-12-01 13:05:00,65.86,65.88,65.84,65.86,85065.0,60.2845,60.3028,60.2662,60.2845,85065.0
2020-12-01 13:10:00,65.86,65.88,65.85,65.88,33434.0,60.2845,60.3028,60.2753,60.3028,33434.0
2020-12-01 13:15:00,65.87,65.88,65.85,65.86,44596.0,60.2937,60.3028,60.2753,60.2845,44596.0
2020-12-01 13:20:00,65.86,65.87,65.84,65.86,43092.0,60.2845,60.2937,60.2662,60.2845,43092.0
2020-12-01 13:25:00,65.86,65.88,65.84,65.87,47434.0,60.2845,60.3028,60.2662,60.2937,47434.0
2020-12-01 13:30:00,65.87,65.89,65.85,65.88,35386.0,60.2937,60.312,60.2753,60.3028,35386.0
2020-12-01 13:35:00,65.88,65.9,65.88,65.89,25708.0,60.3028,60.3211,60.3028,60.312,25708.0
2020-12-01 13:40:00,65.89,65.9,65.88,65.89,21818.0,60.312,60.3211,60.3028,60.312,21818.0
2020-12-01 13:45:00,65.89,65.9,65.86,65.88,18018.0,60.312,60.3211,60.2845,60.3028,18018.0
2020-12-01 13:50:00,65.88,65.88,65.84,65.85,14186.0,60.3028,60.3028,60.2662,60.2753,14186.0
2020-12-01 13:55:00,65.85,65.87,65.84,65.87,38283.0,60.2753,60.2937,60.2662,60.2937,38283.0
2020-12-01 14:00:00,65.87,65.9,65.86,65.9,16876.0,60.2937,60.3211,60.2845,60.3211,16876.0
2020-12-01 14:05:00,65.9,65.91,65.89,65.9,47543.0,60.3211,60.3303,60.312,60.3211,47543.0
2020-12-01 14:10:00,65.89,65.93,65.88,65.89,28308.0,60.312,60.3486,60.3028,60.312,28308.0
2020-12-01 14:15:00,65.89,65.91,65.87,65.87,51077.0,60.312,60.3303,60.2937,60.2937,51077.0
2020-12-01 14:20:00,65.88,65.88,65.81,65.83,63974.0,60.3028,60.3028,60.2387,60.257,63974.0
2020-12-01 14:25:00,65.82,65.85,65.82,65.84,54888.0,60.2479,60.2753,60.2479,60.2662,54888.0
2020-12-01 14:30:00,65.84,65.85,65.8,65.83,43265.0,60.2662,60.2753,60.2296,60.257,43265.0
2020-12-01 14:35:00,65.83,65.84,65.81,65.84,22546.0,60.257,60.2662,60.2387,60.2662,22546.0
2020-12-01 14:40:00,65.83,65.88,65.82,65.87,59853.0,60.257,60.3028,60.2479,60.2937,59853.0
2020-12-01 14:45:00,65.87,65.88,65.86,65.87,55126.0,60.2937,60.3028,60.2845,60.2937,55126.0
2020-12-01 14:50:00,65.86,65.87,65.78,65.79,103639.0,60.2845,60.2937,60.2113,60.2204,103639.0
2020-12-01 14:55:00,65.78,65.8,65.76,65.77,94066.0,60.2113,60.2296,60.193,60.2021,94066.0
2020-12-01 15:00:00,65.77,65.77,65.69,65.69,151110.0,60.2021,60.2021,60.1289,60.1289,151110.0
2020-12-01 15:05:00,65.69,65.7,65.63,65.66,120060.0,60.1289,60.138,60.074,60.1014,120060.0
2020-12-01 15:10:00,65.66,65.67,65.64,65.65,48468.0,60.1014,60.1106,60.0831,60.0923,48468.0
2020-12-01 15:15:00,65.65,65.66,65.59,65.59,90650.0,60.0923,60.1014,60.0374,60.0374,90650.0
2020-12-01 15:20:00,65.6,65.65,65.59,65.64,325635.0,60.0465,60.0923,60.0374,60.0831,325635.0
2020-12-01 15:25:00,65.65,65.71,65.64,65.71,144956.0,60.0923,60.1472,60.0831,60.1472,144956.0
2020-12-01 15:30:00,65.71,65.72,65.66,65.67,86982.0,60.1472,60.1564,60.1014,60.1106,86982.0
2020-12-01 15:35:00,65.67,65.7,65.65,65.7,75346.0,60.1106,60.138,60.0923,60.138,75346.0
2020-12-01 15:40:00,65.7,65.71,65.67,65.71,103337.0,60.138,60.1472,60.1106,60.1472,103337.0
2020-12-01 15:45:00,65.71,65.74,65.68,65.74,109846.0,60.1472,60.1747,60.1197,60.1747,109846.0
2020-12-01 15:50:00,65.73,65.84,65.72,65.8,561014.0,60.1655,60.2662,60.1564,60.2296,561014.0
2020-12-01 15:55:00,65.8,65.8,65.72,65.75,2945090.0,60.2296,60.2296,60.1564,60.1838,2945090.0
2020-12-02 09:30:00,65.46,65.49,65.37,65.42,214939.0,59.9184,59.9458,59.836,59.8818,214939.0
2020-12-02 09:35:00,65.42,65.52,65.41,65.52,107043.0,59.8818,59.9733,59.8726,59.9733,107043.0
2020-12-02 09:40:00,65.51,65.53,65.48,65.5,213462.0,59.9641,59.9824,59.9367,59.955,213462.0
2020-12-02 09:45:00,65.5,65.54,65.48,65.49,65863.0,59.955,59.9916,59.9367,59.9458,65863.0
2020-12-02 09:50:00,65.48,65.57,65.46,65.55,71949.0,59.9367,60.0191,59.9184,60.0007,71949.0
2020-12-02 09:55:00,65.55,65.58,65.53,65.56,31793.0,60.0007,60.0282,59.9824,60.0099,31793.0
2020-12-02 10:00:00,65.58,65.62,65.57,65.6,45428.0,60.0282,60.0648,60.0191,60.0465,45428.0
2020-12-02 10:05:00,65.59,65.62,65.55,65.59,113395.0,60.0374,60.0648,60.0007,60.0374,113395.0
2020-12-02 10:10:00,65.59,65.59,65.55,65.55,25913.0,60.0374,60.0374,60.0007,60.0007,25913.0
2020-12-02 10:15:00,65.55,65.61,65.55,65.61,56440.0,60.0007,60.0557,60.0007,60.0557,56440.0
2020-12-02 10:20:00,65.6,65.61,65.56,65.56,20337.0,60.0465,60.0557,60.0099,60.0099,20337.0
2020-12-02 10:25:00,65.57,65.64,65.55,65.62,32856.0,60.0191,60.0831,60.0007,60.0648,32856.0
2020-12-02 10:30:00,65.62,65.66,65.61,65.64,61816.0,60.0648,60.1014,60.0557,60.0831,61816.0
2020-12-02 10:35:00,65.64,65.66,65.63,65.64,53155.0,60.0831,60.1014,60.074,60.0831,53155.0
2020-12-02 10:40:00,65.64,65.67,65.61,65.66,78348.0,60.0831,60.1106,60.0557,60.1014,78348.0
2020-12-02 10:45:00,65.65,65.66,65.62,65.63,123702.0,60.0923,60.1014,60.0648,60.074,123702.0
2020-12-02 10:50:00,65.63,65.65,65.58,65.64,115930.0,60.074,60.0923,60.0282,60.0831,115930.0
2020-12-02 10:55:00,65.64,65.65,65.6,65.63,107531.0,60.0831,60.0923,60.0465,60.074,107531.0
2020-12-02 11:00:00,65.63,65.69,65.63,65.68,67642.0,60.074,60.1289,60.074,60.1197,67642.0
2020-12-02 11:05:00,65.68,65.69,65.65,65.67,55549.0,60.1197,60.1289,60.0923,60.1106,55549.0
2020-12-02 11:10:00,65.67,65.69,65.66,65.67,56711.0,60.1106,60.1289,60.1014,60.1106,56711.0
2020-12-02 11:15:00,65.67,65.68,65.64,65.65,116072.0,60.1106,60.1197,60.0831,60.0923,116072.0
2020-12-02 11:20:00,65.66,65.67,65.61,65.62,144817.0,60.1014,60.1106,60.0557,60.0648,144817.0
2020-12-02 11:25:00,65.61,65.66,65.6,65.66,184546.0,60.0557,60.1014,60.0465,60.1014,184546.0
2020-12-02 11:30:00,65.66,65.67,65.62,65.65,111320.0,60.1014,60.1106,60.0648,60.0923,111320.0
2020-12-02 11:35:00,65.66,65.69,65.65,65.68,49392.0,60.1014,60.1289,60.0923,60.1197,49392.0
2020-12-02 11:40:00,65.69,65.74,65.69,65.73,51374.0,60.1289,60.1747,60.1289,60.1655,51374.0
2020-12-02 11:45:00,65.73,65.74,65.72,65.73,43190.0,60.1655,60.1747,60.1564,60.1655,43190.0
2020-12-02 11:50:00,65.73,65.75,65.72,65.72,61214.0,60.1655,60.1838,60.1564,60.1564,61214.0
2020-12-02 11:55:00,65.73,65.74,65.7,65.7,59775.0,60.1655,60.1747,60.138,60.138,59775.0
2020-12-02 12:00:00,65.7,65.72,65.67,65.7,91259.0,60.138,60.1564,60.1106,60.138,91259.0
2020-12-02 12:05:00,65.71,65.71,65.67,65.68,44567.0,60.1472,60.1472,60.1106,60.1197,44567.0
2020-12-02 12:10:00,65.69,65.7,65.66,65.68,51228.0,60.1289,60.138,60.1014,60.1197,51228.0
2020-12-02 12:15:00,65.68,65.7,65.68,65.69,37274.0,60.1197,60.138,60.1197,60.1289,37274.0
2020-12-02 12:20:00,65.69,65.7,65.68,65.68,89247.0,60.1289,60.138,60.1197,60.1197,89247.0
2020-12-02 12:25:00,65.68,65.71,65.68,65.68,60998.0,60.1197,60.1472,60.1197,60.1197,60998.0
2020-12-02 12:30:00,65.68,65.7,65.65,65.66,25426.0,60.1197,60.138,60.0923,60.1014,25426.0
2020-12-02 12:35:00,65.66,65.68,65.65,65.68,16235.0,60.1014,60.1197,60.0923,60.1197,16235.0
2020-12-02 12:40:00,65.67,65.68,65.66,65.66,21493.0,60.1106,60.1197,60.1014,60.1014,21493.0
2020-12-02 12:45:00,65.67,65.69,65.65,65.67,60393.0,60.1106,60.1289,60.0923,60.1106,60393.0
2020-12-02 12:50:00,65.67,65.72,65.66,65.7,106715.0,60.1106,60.1564,60.1014,60.138,106715.0
2020-12-02 12:55:00,65.7,65.71,65.63,65.64,33199.0,60.138,60.1472,60.074,60.0831,33199.0
2020-12-02 13:00:00,65.65,65.65,65.64,65.65,211929.0,60.0923,60.0923,60.0831,60.0923,211929.0
2020-12-02 13:05:00,65.64,65.67,65.64,65.66,26743.0,60.0831,60.1106,60.0831,60.1014,26743.0
2020-12-02 13:10:00,65.66,65.68,65.65,65.66,24807.0,60.1014,60.1197,60.0923,60.1014,24807.0
2020-12-02 13:15:00,65.66,65.67,65.64,65.66,31856.0,60.1014,60.1106,60.0831,60.1014,31856.0
2020-12-02 13:20:00,65.66,65.67,65.64,65.65,20856.0,60.1014,60.1106,60.0831,60.0923,20856.0
2020-12-02 13:25:00,65.64,65.66,65.63,65.65,113349.0,60.0831,60.1014,60.074,60.0923,113349.0
2020-12-02 13:30:00,65.65,65.67,65.63,65.64,37072.0,60.0923,60.1106,60.074,60.0831,37072.0
2020-12-02 13:35:00,65.64,65.68,65.63,65.67,27130.0,60.0831,60.1197,60.074,60.1106,27130.0
2020-12-02 13:40:00,65.67,65.68,65.62,65.65,46518.0,60.1106,60.1197,60.0648,60.0923,46518.0
2020-12-02 13:45:00,65.65,65.65,65.6,65.62,58080.0,60.0923,60.0923,60.0465,60.0648,58080.0
2020-12-02 13:50:00,65.62,65.65,65.61,65.65,42183.0,60.0648,60.0923,60.0557,60.0923,42183.0
2020-12-02 13:55:00,65.65,65.67,65.62,65.63,60094.0,60.0923,60.1106,60.0648,60.074,60094.0
2020-12-02 14:00:00,65.63,65.63,65.57,65.61,60828.0,60.074,60.074,60.0191,60.0557,60828.0
2020-12-02 14:05:00,65.61,65.63,65.56,65.56,58467.0,60.0557,60.074,60.0099,60.0099,58467.0
2020-12-02 14:10:00,65.57,65.58,65.55,65.56,58125.0,60.0191,60.0282,60.0007,60.0099,58125.0
2020-12-02 14:15:00,65.55,65.65,65.54,65.65,66368.0,60.0007,60.0923,59.9916,60.0923,66368.0
2020-12-02 14:20:00,65.65,65.7,65.64,65.67,42194.0,60.0923,60.138,60.0831,60.1106,42194.0
2020-12-02 14:25:00,65.68,65.69,65.67,65.68,35256.0,60.1197,60.1289,60.1106,60.1197,35256.0
2020-12-02 14:30:00,65.68,65.71,65.67,65.7,79922.0,60.1197,60.1472,60.1106,60.138,79922.0
2020-12-02 14:35:00,65.7,65.71,65.68,65.68,81033.0,60.138,60.1472,60.1197,60.1197,81033.0
2020-12-02 14:40:00,65.68,65.68,65.66,65.66,90044.0,60.1197,60.1197,60.1014,60.1014,90044.0
2020-12-02 14:45:00,65.66,65.7,65.66,65.67,71977.0,60.1014,60.138,60.1014,60.1106,71977.0
2020-12-02 14:50:00,65.68,65.69,65.65,65.69,31182.0,60.1197,60.1289,60.0923,60.1289,31182.0
2020-12-02 14:55:00,65.69,65.72,65.68,65.7,84037.0,60.1289,60.1564,60.1197,60.138,84037.0
2020-12-02 15:00:00,65.7,65.72,65.68,65.71,71622.0,60.138,60.1564,60.1197,60.1472,71622.0
2020-12-02 15:05:00,65.71,65.71,65.67,65.67,58357.0,60.1472,60.1472,60.1106,60.1106,58357.0
2020-12-02 15:10:00,65.67,65.69,65.65,65.65,62764.0,60.1106,60.1289,60.0923,60.0923,62764.0
2020-12-02 15:15:00,65.66,65.67,65.63,65.64,98364.0,60.1014,60.1106,60.074,60.0831,98364.0
2020-12-02 15:20:00,65.64,65.65,65.59,65.62,61540.0,60.0831,60.0923,60.0374,60.0648,61540.0
2020-12-02 15:25:00,65.63,65.68,65.62,65.63,241880.0,60.074,60.1197,60.0648,60.074,241880.0
2020-12-02 15:30:00,65.63,65.65,65.59,65.65,73551.0,60.074,60.0923,60.0374,60.0923,73551.0
2020-12-02 15:35:00,65.64,65.65,65.58,65.58,96604.0,60.0831,60.0923,60.0282,60.0282,96604.0
2020-12-02 15:40:00,65.59,65.62,65.58,65.62,87557.0,60.0374,60.0648,60.0282,60.0648,87557.0
2020-12-02 15:45:00,65.62,65.63,65.57,65.63,263236.0,60.0648,60.074,60.0191,60.074,263236.0
2020-12-02 15:50:00,65.62,65.65,65.57,65.59,198331.0,60.0648,60.0923,60.0191,60.0374,198331.0
2020-12-02 15:55:00,65.59,65.64,65.58,65.62,572832.0,60.0374,60.0831,60.0282,60.0648,572832.0
2020-12-03 09:30:00,65.84,65.9,65.83,65.84,72384.0,60.2662,60.3211,60.257,60.2662,72384.0
2020-12-03 09:35:00,65.84,65.85,65.79,65.85,31218.0,60.2662,60.2753,60.2204,60.2753,31218.0
2020-12-03 09:40:00,65.85,65.86,65.82,65.86,68941.0,60.2753,60.2845,60.2479,60.2845,68941.0
2020-12-03 09:45:00,65.86,65.87,65.83,65.84,28294.0,60.2845,60.2937,60.257,60.2662,28294.0
2020-12-03 09:50:00,65.85,65.87,65.83,65.84,44754.0,60.2753,60.2937,60.257,60.2662,44754.0
2020-12-03 09:55:00,65.84,65.87,65.83,65.85,33868.0,60.2662,60.2937,60.257,60.2753,33868.0
2020-12-03 10:00:00,65.85,65.91,65.85,65.88,15532.0,60.2753,60.3303,60.2753,60.3028,15532.0
2020-12-03 10:05:00,65.89,65.91,65.88,65.9,53396.0,60.312,60.3303,60.3028,60.3211,53396.0
2020-12-03 10:10:00,65.89,65.91,65.87,65.9,66820.0,60.312,60.3303,60.2937,60.3211,66820.0
2020-12-03 10:15:00,65.89,65.92,65.88,65.92,45621.0,60.312,60.3394,60.3028,60.3394,45621.0
2020-12-03 10:20:00,65.93,65.97,65.93,65.94,57377.0,60.3486,60.3852,60.3486,60.3577,57377.0
2020-12-03 10:25:00,65.94,65.95,65.92,65.92,86750.0,60.3577,60.3669,60.3394,60.3394,86750.0
2020-12-03 10:30:00,65.92,66.0,65.91,65.99,161466.0,60.3394,60.4126,60.3303,60.4035,161466.0
2020-12-03 10:35:00,65.98,66.0,65.96,65.98,55067.0,60.3943,60.4126,60.376,60.3943,55067.0
2020-12-03 10:40:00,65.98,66.01,65.97,66.0,29420.0,60.3943,60.4218,60.3852,60.4126,29420.0
2020-12-03 10:45:00,65.99,66.0,65.93,65.95,70835.0,60.4035,60.4126,60.3486,60.3669,70835.0
2020-12-03 10:50:00,65.94,65.99,65.93,65.98,16190.0,60.3577,60.4035,60.3486,60.3943,16190.0
2020-12-03 10:55:00,65.97,65.98,65.93,65.95,46584.0,60.3852,60.3943,60.3486,60.3669,46584.0
2020-12-03 11:00:00,65.95,65.95,65.92,65.94,31785.0,60.3669,60.3669,60.3394,60.3577,31785.0
2020-12-03 11:05:00,65.94,65.95,65.9,65.9,29949.0,60.3577,60.3669,60.3211,60.3211,29949.0
2020-12-03 11:10:00,65.9,65.9,65.85,65.9,105530.0,60.3211,60.3211,60.2753,60.3211,105530.0
2020-12-03 11:15:00,65.9,65.93,65.9,65.92,25163.0,60.3211,60.3486,60.3211,60.3394,25163.0
2020-12-03 11:20:00,65.94,65.95,65.93,65.95,13954.0,60.3577,60.3669,60.3486,60.3669,13954.0
2020-12-03 11:25:00,65.94,65.94,65.91,65.93,17178.0,60.3577,60.3577,60.3303,60.3486,17178.0
2020-12-03 11:30:00,65.93,65.98,65.93,65.96,22278.0,60.3486,60.3943,60.3486,60.376,22278.0
2020-12-03 11:35:00,65.97,66.0,65.96,65.97,86499.0,60.3852,60.4126,60.376,60.3852,86499.0
2020-12-03 11:40:00,65.97,65.99,65.97,65.99,31822.0,60.3852,60.4035,60.3852,60.4035,31822.0
2020-12-03 11:45:00,65.98,65.99,65.96,65.98,13736.0,60.3943,60.4035,60.376,60.3943,13736.0
2020-12-03 11:50:00,65.97,65.98,65.95,65.97,15463.0,60.3852,60.3943,60.3669,60.3852,15463.0
2020-12-03 11:55:00,65.97,66.0,65.97,66.0,23641.0,60.3852,60.4126,60.3852,60.4126,23641.0
2020-12-03 12:00:00,66.0,66.04,65.98,65.98,120948.0,60.4126,60.4493,60.3943,60.3943,120948.0
2020-12-03 12:05:00,65.98,65.98,65.93,65.94,16856.0,60.3943,60.3943,60.3486,60.3577,16856.0
2020-12-03 12:10:00,65.93,65.93,65.86,65.87,51986.0,60.3486,60.3486,60.2845,60.2937,51986.0
2020-12-03 12:15:00,65.87,65.91,65.86,65.9,25245.0,60.2937,60.3303,60.2845,60.3211,25245.0
2020-12-03 12:20:00,65.89,65.9,65.86,65.88,17916.0,60.312,60.3211,60.2845,60.3028,17916.0
2020-12-03 12:25:00,65.88,65.88,65.85,65.87,15410.0,60.3028,60.3028,60.2753,60.2937,15410.0
2020-12-03 12:30:00,65.87,65.91,65.86,65.87,45151.0,60.2937,60.3303,60.2845,60.2937,45151.0
2020-12-03 12:35:00,65.86,65.87,65.85,65.87,28181.0,60.2845,60.2937,60.2753,60.2937,28181.0
2020-12-03 12:40:00,65.87,65.88,65.86,65.87,14093.0,60.2937,60.3028,60.2845,60.2937,14093.0
2020-12-03 12:45:00,65.86,65.87,65.81,65.84,59209.0,60.2845,60.2937,60.2387,60.2662,59209.0
2020-12-03 12:50:00,65.85,65.86,65.83,65.84,12097.0,60.2753,60.2845,60.257,60.2662,12097.0
2020-12-03 12:55:00,65.84,65.86,65.83,65.86,40219.0,60.2662,60.2845,60.257,60.2845,40219.0
2020-12-03 13:00:00,65.86,65.88,65.84,65.84,24583.0,60.2845,60.3028,60.2662,60.2662,24583.0
2020-12-03 13:05:00,65.84,65.85,65.81,65.83,17973.0,60.2662,60.2753,60.2387,60.257,17973.0
2020-12-03 13:10:00,65.82,65.84,65.82,65.84,18274.0,60.2479,60.2662,60.2479,60.2662,18274.0
2020-12-03 13:15:00,65.84,65.84,65.82,65.82,43736.0,60.2662,60.2662,60.2479,60.2479,43736.0
2020-12-03 13:20:00,65.82,65.84,65.8,65.84,27161.0,60.2479,60.2662,60.2296,60.2662,27161.0
2020-12-03 13:25:00,65.84,65.84,65.81,65.83,12167.0,60.2662,60.2662,60.2387,60.257,12167.0
2020-12-03 13:30:00,65.82,65.83,65.81,65.81,23567.0,60.2479,60.257,60.2387,60.2387,23567.0
2020-12-03 13:35:00,65.81,65.83,65.8,65.83,19902.0,60.2387,60.257,60.2296,60.257,19902.0
2020-12-03 13:40:00,65.82,65.83,65.8,65.8,10701.0,60.2479,60.257,60.2296,60.2296,10701.0
2020-12-03 13:45:00,65.8,65.82,65.79,65.81,100571.0,60.2296,60.2479,60.2204,60.2387,100571.0
2020-12-03 13:50:00,65.81,65.81,65.78,65.8,18901.0,60.2387,60.2387,60.2113,60.2296,18901.0
2020-12-03 13:55:00,65.8,65.8,65.76,65.79,95292.0,60.2296,60.2296,60.193,60.2204,95292.0
2020-12-03 14:00:00,65.79,65.83,65.79,65.82,56179.0,60.2204,60.257,60.2204,60.2479,56179.0
2020-12-03 14:05:00,65.81,65.82,65.81,65.82,12131.0,60.2387,60.2479,60.2387,60.2479,12131.0
2020-12-03 14:10:00,65.82,65.84,65.81,65.84,14916.0,60.2479,60.2662,60.2387,60.2662,14916.0
2020-12-03 14:15:00,65.84,65.86,65.82,65.85,42290.0,60.2662,60.2845,60.2479,60.2753,42290.0
2020-12-03 14:20:00,65.85,65.86,65.84,65.85,68015.0,60.2753,60.2845,60.2662,60.2753,68015.0
2020-12-03 14:25:00,65.84,65.85,65.82,65.84,9599.0,60.2662,60.2753,60.2479,60.2662,9599.0
2020-12-03 14:30:00,65.84,65.88,65.84,65.86,17624.0,60.2662,60.3028,60.2662,60.2845,17624.0
2020-12-03 14:35:00,65.86,65.9,65.85,65.9,189074.0,60.2845,60.3211,60.2753,60.3211,189074.0
2020-12-03 14:40:00,65.9,65.91,65.87,65.88,33369.0,60.3211,60.3303,60.2937,60.3028,33369.0
2020-12-03 14:45:00,65.88,65.88,65.87,65.88,39817.0,60.3028,60.3028,60.2937,60.3028,39817.0
2020-12-03 14:50:00,65.88,65.88,65.86,65.88,22921.0,60.3028,60.3028,60.2845,60.3028,22921.0
2020-12-03 14:55:00,65.87,65.89,65.86,65.89,30427.0,60.2937,60.312,60.2845,60.312,30427.0
2020-12-03 15:00:00,65.88,65.91,65.87,65.89,39938.0,60.3028,60.3303,60.2937,60.312,39938.0
2020-12-03 15:05:00,65.88,65.89,65.85,65.86,34977.0,60.3028,60.312,60.2753,60.2845,34977.0
2020-12-03 15:10:00,65.85,65.92,65.85,65.92,49337.0,60.2753,60.3394,60.2753,60.3394,49337.0
2020-12-03 15:15:00,65.92,65.94,65.9,65.93,78139.0,60.3394,60.3577,60.3211,60.3486,78139.0
2020-12-03 15:20:00,65.93,65.95,65.92,65.94,42727.0,60.3486,60.3669,60.3394,60.3577,42727.0
2020-12-03 15:25:00,65.95,65.95,65.93,65.95,25089.0,60.3669,60.3669,60.3486,60.3669,25089.0
2020-12-03 15:30:00,65.95,65.95,65.91,65.92,47694.0,60.3669,60.3669,60.3303,60.3394,47694.0
2020-12-03 15:35:00,65.92,65.94,65.86,65.87,72199.0,60.3394,60.3577,60.2845,60.2937,72199.0
2020-12-03 15:40:00,65.87,65.87,65.69,65.8,304670.0,60.2937,60.2937,60.1289,60.2296,304670.0
2020-12-03 15:45:00,65.8,65.83,65.75,65.82,154157.0,60.2296,60.257,60.1838,60.2479,154157.0
2020-12-03 15:50:00,65.81,65.81,65.69,65.72,227469.0,60.2387,60.2387,60.1289,60.1564,227469.0
2020-12-03 15:55:00,65.72,65.79,65.68,65.76,431908.0,60.1564,60.2204,60.1197,60.193,431908.0
2020-12-04 09:30:00,65.85,65.92,65.8,65.91,130209.0,60.2753,60.3394,60.2296,60.3303,130209.0
2020-12-04 09:35:00,65.91,65.94,65.88,65.93,121289.0,60.3303,60.3577,60.3028,60.3486,121289.0
2020-12-04 09:40:00,65.92,65.97,65.92,65.94,49380.0,60.3394,60.3852,60.3394,60.3577,49380.0
2020-12-04 09:45:00,65.95,65.95,65.92,65.94,55163.0,60.3669,60.3669,60.3394,60.3577,55163.0
2020-12-04 09:50:00,65.96,65.98,65.95,65.96,45830.0,60.376,60.3943,60.3669,60.376,45830.0
2020-12-04 09:55:00,65.96,65.96,65.92,65.95,83249.0,60.376,60.376,60.3394,60.3669,83249.0
2020-12-04 10:00:00,65.95,65.96,65.9,65.93,122685.0,60.3669,60.376,60.3211,60.3486,122685.0
2020-12-04 10:05:00,65.94,65.96,65.92,65.94,168524.0,60.3577,60.376,60.3394,60.3577,168524.0
2020-12-04 10:10:00,65.94,65.94,65.88,65.9,150931.0,60.3577,60.3577,60.3028,60.3211,150931.0
2020-12-04 10:15:00,65.91,65.95,65.9,65.91,157513.0,60.3303,60.3669,60.3211,60.3303,157513.0
2020-12-04 10:20:00,65.92,65.92,65.86,65.87,241868.0,60.3394,60.3394,60.2845,60.2937,241868.0
2020-12-04 10:25:00,65.88,65.89,65.84,65.84,259733.0,60.3028,60.312,60.2662,60.2662,259733.0
2020-12-04 10:30:00,65.84,65.88,65.83,65.87,103582.0,60.2662,60.3028,60.257,60.2937,103582.0
2020-12-04 10:35:00,65.87,65.91,65.87,65.89,168563.0,60.2937,60.3303,60.2937,60.312,168563.0
2020-12-04 10:40:00,65.9,65.91,65.88,65.89,105959.0,60.3211,60.3303,60.3028,60.312,105959.0
2020-12-04 10:45:00,65.9,65.9,65.85,65.87,46079.0,60.3211,60.3211,60.2753,60.2937,46079.0
2020-12-04 10:50:00,65.88,65.88,65.84,65.84,41928.0,60.3028,60.3028,60.2662,60.2662,41928.0
2020-12-04 10:55:00,65.84,65.88,65.83,65.87,52485.0,60.2662,60.3028,60.257,60.2937,52485.0
2020-12-04 11:00:00,65.87,65.94,65.86,65.88,145739.0,60.2937,60.3577,60.2845,60.3028,145739.0
2020-12-04 11:05:00,65.88,65.92,65.87,65.92,46094.0,60.3028,60.3394,60.2937,60.3394,46094.0
2020-12-04 11:10:00,65.91,65.93,65.88,65.92,52340.0,60.3303,60.3486,60.3028,60.3394,52340.0
2020-12-04 11:15:00,65.92,65.92,65.88,65.89,61597.0,60.3394,60.3394,60.3028,60.312,61597.0
2020-12-04 11:20:00,65.89,65.91,65.88,65.91,171856.0,60.312,60.3303,60.3028,60.3303,171856.0
2020-12-04 11:25:00,65.9,65.93,65.88,65.9,40575.0,60.3211,60.3486,60.3028,60.3211,40575.0
2020-12-04 11:30:00,65.9,65.95,65.89,65.93,44506.0,60.3211,60.3669,60.312,60.3486,44506.0
2020-12-04 11:35:00,65.94,65.96,65.93,65.95,30637.0,60.3577,60.376,60.3486,60.3669,30637.0
2020-12-04 11:40:00,65.95,65.97,65.94,65.96,34465.0,60.3669,60.3852,60.3577,60.376,34465.0
2020-12-04 11:45:00,65.97,65.98,65.96,65.97,39156.0,60.3852,60.3943,60.376,60.3852,39156.0
2020-12-04 11:50:00,65.97,66.01,65.97,65.99,44722.0,60.3852,60.4218,60.3852,60.4035,44722.0
2020-12-04 11:55:00,65.98,66.0,65.96,65.98,28730.0,60.3943,60.4126,60.376,60.3943,28730.0
2020-12-04 12:00:00,65.97,65.99,65.96,65.98,10717.0,60.3852,60.4035,60.376,60.3943,10717.0
2020-12-04 12:05:00,65.99,66.0,65.95,65.96,17439.0,60.4035,60.4126,60.3669,60.376,17439.0
2020-12-04 12:10:00,65.95,65.98,65.95,65.98,7767.0,60.3669,60.3943,60.3669,60.3943,7767.0
2020-12-04 12:15:00,65.97,65.98,65.95,65.96,30655.0,60.3852,60.3943,60.3669,60.376,30655.0
2020-12-04 12:20:00,65.96,65.99,65.95,65.99,39420.0,60.376,60.4035,60.3669,60.4035,39420.0
2020-12-04 12:25:00,66.0,66.0,65.96,65.99,31044.0,60.4126,60.4126,60.376,60.4035,31044.0
2020-12-04 12:30:00,65.99,66.03,65.99,66.02,32414.0,60.4035,60.4401,60.4035,60.431,32414.0
2020-12-04 12:35:00,66.01,66.01,65.98,65.99,16551.0,60.4218,60.4218,60.3943,60.4035,16551.0
2020-12-04 12:40:00,65.99,65.99,65.96,65.96,22536.0,60.4035,60.4035,60.376,60.376,22536.0
2020-12-04 12:45:00,65.96,65.98,65.95,65.97,8465.0,60.376,60.3943,60.3669,60.3852,8465.0
2020-12-04 12:50:00,65.97,65.97,65.94,65.95,11392.0,60.3852,60.3852,60.3577,60.3669,11392.0
2020-12-04 12:55:00,65.95,65.97,65.95,65.97,3864.0,60.3669,60.3852,60.3669,60.3852,3864.0
2020-12-04 13:00:00,65.97,65.99,65.95,65.96,12269.0,60.3852,60.4035,60.3669,60.376,12269.0
2020-12-04 13:05:00,65.96,65.99,65.95,65.98,11015.0,60.376,60.4035,60.3669,60.3943,11015.0
2020-12-04 13:10:00,65.98,66.0,65.97,66.0,19175.0,60.3943,60.4126,60.3852,60.4126,19175.0
2020-12-04 13:15:00,66.0,66.02,65.99,66.0,28254.0,60.4126,60.431,60.4035,60.4126,28254.0
2020-12-04 13:20:00,66.0,66.0,65.99,65.99,13718.0,60.4126,60.4126,60.4035,60.4035,13718.0
2020-12-04 13:25:00,65.99,66.0,65.98,65.99,8596.0,60.4035,60.4126,60.3943,60.4035,8596.0
2020-12-04 13:30:00,66.0,66.02,65.99,66.01,23904.0,60.4126,60.431,60.4035,60.4218,23904.0
2020-12-04 13:35:00,66.01,66.03,66.0,66.03,9940.0,60.4218,60.4401,60.4126,60.4401,9940.0
2020-12-04 13:40:00,66.02,66.02,66.0,66.01,19349.0,60.431,60.431,60.4126,60.4218,19349.0
2020-12-04 13:45:00,66.01,66.02,66.0,66.01,14225.0,60.4218,60.431,60.4126,60.4218,14225.0
2020-12-04 13:50:00,66.02,66.03,65.99,66.0,14180.0,60.431,60.4401,60.4035,60.4126,14180.0
2020-12-04 13:55:00,65.99,65.99,65.97,65.98,15048.0,60.4035,60.4035,60.3852,60.3943,15048.0
2020-12-04 14:00:00,65.98,65.99,65.96,65.97,35978.0,60.3943,60.4035,60.376,60.3852,35978.0
2020-12-04 14:05:00,65.97,66.0,65.97,66.0,6987.0,60.3852,60.4126,60.3852,60.4126,6987.0
2020-12-04 14:10:00,65.99,66.01,65.99,65.99,32763.0,60.4035,60.4218,60.4035,60.4035,32763.0
2020-12-04 14:15:00,66.0,66.01,65.99,66.0,29953.0,60.4126,60.4218,60.4035,60.4126,29953.0
2020-12-04 14:20:00,65.99,66.0,65.98,65.98,30865.0,60.4035,60.4126,60.3943,60.3943,30865.0
2020-12-04 14:25:00,65.98,65.99,65.94,65.95,20023.0,60.3943,60.4035,60.3577,60.3669,20023.0
2020-12-04 14:30:00,65.95,65.97,65.94,65.94,10585.0,60.3669,60.3852,60.3577,60.3577,10585.0
2020-12-04 14:35:00,65.95,65.95,65.89,65.92,29370.0,60.3669,60.3669,60.312,60.3394,29370.0
2020-12-04 14:40:00,65.92,65.93,65.91,65.93,32184.0,60.3394,60.3486,60.3303,60.3486,32184.0
2020-12-04 14:45:00,65.94,65.94,65.91,65.93,24017.0,60.3577,60.3577,60.3303,60.3486,24017.0
2020-12-04 14:50:00,65.93,65.93,65.88,65.88,28830.0,60.3486,60.3486,60.3028,60.3028,28830.0
2020-12-04 14:55:00,65.89,65.93,65.88,65.93,10837.0,60.312,60.3486,60.3028,60.3486,10837.0
2020-12-04 15:00:00,65.93,65.94,65.88,65.91,31065.0,60.3486,60.3577,60.3028,60.3303,31065.0
2020-12-04 15:05:00,65.9,65.91,65.89,65.9,30579.0,60.3211,60.3303,60.312,60.3211,30579.0
2020-12-04 15:10:00,65.9,65.9,65.85,65.85,49616.0,60.3211,60.3211,60.2753,60.2753,49616.0
2020-12-04 15:15:00,65.85,65.89,65.83,65.89,35669.0,60.2753,60.312,60.257,60.312,35669.0
2020-12-04 15:20:00,65.89,65.89,65.86,65.88,32949.0,60.312,60.312,60.2845,60.3028,32949.0
2020-12-04 15:25:00,65.88,65.89,65.86,65.89,105474.0,60.3028,60.312,60.2845,60.312,105474.0
2020-12-04 15:30:00,65.89,65.9,65.87,65.9,51449.0,60.312,60.3211,60.2937,60.3211,51449.0
2020-12-04 15:35:00,65.89,65.9,65.88,65.89,53811.0,60.312,60.3211,60.3028,60.312,53811.0
2020-12-04 15:40:00,65.88,65.94,65.87,65.94,195458.0,60.3028,60.3577,60.2937,60.3577,195458.0
2020-12-04 15:45:00,65.94,65.96,65.91,65.95,381941.0,60.3577,60.376,60.3303,60.3669,381941.0
2020-12-04 15:50:00,65.95,66.0,65.93,66.0,441525.0,60.3669,60.4126,60.3486,60.4126,441525.0
2020-12-04 15:55:00,66.0,66.06,65.95,66.06,1408210.0,60.4126,60.4676,60.3669,60.4676,1408210.0
2020-12-07 09:30:00,65.2,65.27,65.15,65.22,120118.0,59.6804,59.7444,59.6346,59.6987,120118.0
2020-12-07 09:35:00,65.22,65.24,65.17,65.19,160416.0,59.6987,59.717,59.6529,59.6712,160416.0
2020-12-07 09:40:00,65.19,65.22,65.16,65.19,87524.0,59.6712,59.6987,59.6438,59.6712,87524.0
2020-12-07 09:45:00,65.19,65.21,65.14,65.15,55490.0,59.6712,59.6895,59.6255,59.6346,55490.0
2020-12-07 09:50:00,65.14,65.16,65.12,65.15,27461.0,59.6255,59.6438,59.6071,59.6346,27461.0
2020-12-07 09:55:00,65.16,65.2,65.12,65.2,65375.0,59.6438,59.6804,59.6071,59.6804,65375.0
2020-12-07 10:00:00,65.21,65.21,65.16,65.18,64174.0,59.6895,59.6895,59.6438,59.6621,64174.0
2020-12-07 10:05:00,65.18,65.2,65.15,65.17,120236.0,59.6621,59.6804,59.6346,59.6529,120236.0
2020-12-07 10:10:00,65.18,65.18,65.14,65.14,60076.0,59.6621,59.6621,59.6255,59.6255,60076.0
2020-12-07 10:15:00,65.15,65.15,65.12,65.15,52478.0,59.6346,59.6346,59.6071,59.6346,52478.0
2020-12-07 10:20:00,65.15,65.19,65.14,65.17,74467.0,59.6346,59.6712,59.6255,59.6529,74467.0
2020-12-07 10:25:00,65.17,65.17,65.14,65.15,88656.0,59.6529,59.6529,59.6255,59.6346,88656.0
2020-12-07 10:30:00,65.15,65.18,65.15,65.16,76044.0,59.6346,59.6621,59.6346,59.6438,76044.0
2020-12-07 10:35:00,65.16,65.19,65.15,65.18,133619.0,59.6438,59.6712,59.6346,59.6621,133619.0
2020-12-07 10:40:00,65.17,65.2,65.17,65.2,119884.0,59.6529,59.6804,59.6529,59.6804,119884.0
2020-12-07 10:45:00,65.2,65.21,65.19,65.2,91562.0,59.6804,59.6895,59.6712,59.6804,91562.0
2020-12-07 10:50:00,65.2,65.24,65.2,65.24,61251.0,59.6804,59.717,59.6804,59.717,61251.0
2020-12-07 10:55:00,65.23,65.26,65.22,65.22,105038.0,59.7078,59.7353,59.6987,59.6987,105038.0
2020-12-07 11:00:00,65.22,65.24,65.21,65.23,72236.0,59.6987,59.717,59.6895,59.7078,72236.0
2020-12-07 11:05:00,65.23,65.28,65.22,65.26,39950.0,59.7078,59.7536,59.6987,59.7353,39950.0
2020-12-07 11:10:00,65.26,65.3,65.26,65.29,44098.0,59.7353,59.7719,59.7353,59.7628,44098.0
2020-12-07 11:15:00,65.29,65.32,65.28,65.3,90122.0,59.7628,59.7902,59.7536,59.7719,90122.0
2020-12-07 11:20:00,65.3,65.33,65.29,65.31,106233.0,59.7719,59.7994,59.7628,59.7811,106233.0
2020-12-07 11:25:00,65.31,65.35,65.3,65.34,106285.0,59.7811,59.8177,59.7719,59.8085,106285.0
2020-12-07 11:30:00,65.34,65.37,65.32,65.34,118893.0,59.8085,59.836,59.7902,59.8085,118893.0
2020-12-07 11:35:00,65.34,65.36,65.33,65.36,26516.0,59.8085,59.8268,59.7994,59.8268,26516.0
2020-12-07 11:40:00,65.36,65.39,65.35,65.35,56341.0,59.8268,59.8543,59.8177,59.8177,56341.0
2020-12-07 11:45:00,65.35,65.39,65.35,65.36,46827.0,59.8177,59.8543,59.8177,59.8268,46827.0
2020-12-07 11:50:00,65.35,65.36,65.3,65.31,147352.0,59.8177,59.8268,59.7719,59.7811,147352.0
2020-12-07 11:55:00,65.3,65.36,65.29,65.34,116896.0,59.7719,59.8268,59.7628,59.8085,116896.0
2020-12-07 12:00:00,65.33,65.34,65.3,65.34,112223.0,59.7994,59.8085,59.7719,59.8085,112223.0
2020-12-07 12:05:00,65.34,65.37,65.32,65.37,57248.0,59.8085,59.836,59.7902,59.836,57248.0
2020-12-07 12:10:00,65.36,65.38,65.36,65.38,46173.0,59.8268,59.8451,59.8268,59.8451,46173.0
2020-12-07 12:15:00,65.38,65.38,65.35,65.37,68572.0,59.8451,59.8451,59.8177,59.836,68572.0
2020-12-07 12:20:00,65.36,65.36,65.32,65.33,49106.0,59.8268,59.8268,59.7902,59.7994,49106.0
2020-12-07 12:25:00,65.34,65.35,65.32,65.33,86906.0,59.8085,59.8177,59.7902,59.7994,86906.0
2020-12-07 12:30:00,65.33,65.34,65.31,65.32,66612.0,59.7994,59.8085,59.7811,59.7902,66612.0
2020-12-07 12:35:00,65.31,65.32,65.3,65.31,11359.0,59.7811,59.7902,59.7719,59.7811,11359.0
2020-12-07 12:40:00,65.31,65.32,65.29,65.31,28273.0,59.7811,59.7902,59.7628,59.7811,28273.0
2020-12-07 12:45:00,65.31,65.32,65.29,65.3,32166.0,59.7811,59.7902,59.7628,59.7719,32166.0
2020-12-07 12:50:00,65.31,65.34,65.31,65.31,26943.0,59.7811,59.8085,59.7811,59.7811,26943.0
2020-12-07 12:55:00,65.32,65.32,65.24,65.26,92114.0,59.7902,59.7902,59.717,59.7353,92114.0
2020-12-07 13:00:00,65.25,65.26,65.21,65.23,38524.0,59.7261,59.7353,59.6895,59.7078,38524.0
2020-12-07 13:05:00,65.23,65.24,65.2,65.23,66949.0,59.7078,59.717,59.6804,59.7078,66949.0
2020-12-07 13:10:00,65.22,65.23,65.19,65.19,55884.0,59.6987,59.7078,59.6712,59.6712,55884.0
2020-12-07 13:15:00,65.19,65.21,65.18,65.2,58796.0,59.6712,59.6895,59.6621,59.6804,58796.0
2020-12-07 13:20:00,65.2,65.21,65.19,65.2,23811.0,59.6804,59.6895,59.6712,59.6804,23811.0
2020-12-07 13:25:00,65.21,65.22,65.19,65.2,17040.0,59.6895,59.6987,59.6712,59.6804,17040.0
2020-12-07 13:30:00,65.2,65.23,65.19,65.2,32433.0,59.6804,59.7078,59.6712,59.6804,32433.0
2020-12-07 13:35:00,65.2,65.22,65.17,65.17,40949.0,59.6804,59.6987,59.6529,59.6529,40949.0
2020-12-07 13:40:00,65.17,65.18,65.12,65.13,37933.0,59.6529,59.6621,59.6071,59.6163,37933.0
2020-12-07 13:45:00,65.14,65.18,65.13,65.16,31417.0,59.6255,59.6621,59.6163,59.6438,31417.0
2020-12-07 13:50:00,65.16,65.21,65.14,65.2,18160.0,59.6438,59.6895,59.6255,59.6804,18160.0
2020-12-07 13:55:00,65.2,65.21,65.17,65.18,47479.0,59.6804,59.6895,59.6529,59.6621,47479.0
2020-12-07 14:00:00,65.18,65.18,65.15,65.17,65209.0,59.6621,59.6621,59.6346,59.6529,65209.0
2020-12-07 14:05:00,65.16,65.21,65.16,65.21,36434.0,59.6438,59.6895,59.6438,59.6895,36434.0
2020-12-07 14:10:00,65.2,65.21,65.17,65.19,53109.0,59.6804,59.6895,59.6529,59.6712,53109.0
2020-12-07 14:15:00,65.19,65.22,65.17,65.2,63562.0,59.6712,59.6987,59.6529,59.6804,63562.0
2020-12-07 14:20:00,65.2,65.21,65.18,65.21,44224.0,59.6804,59.6895,59.6621,59.6895,44224.0
2020-12-07 14:25:00,65.2,65.23,65.2,65.22,57145.0,59.6804,59.7078,59.6804,59.6987,57145.0
2020-12-07 14:30:00,65.22,65.24,65.18,65.19,133600.0,59.6987,59.717,59.6621,59.6712,133600.0
2020-12-07 14:35:00,65.18,65.21,65.17,65.2,29702.0,59.6621,59.6895,59.6529,59.6804,29702.0
2020-12-07 14:40:00,65.2,65.2,65.16,65.18,71145.0,59.6804,59.6804,59.6438,59.6621,71145.0
2020-12-07 14:45:00,65.17,65.18,65.14,65.15,102318.0,59.6529,59.6621,59.6255,59.6346,102318.0
2020-12-07 14:50:00,65.15,65.17,65.13,65.14,54433.0,59.6346,59.6529,59.6163,59.6255,54433.0
2020-12-07 14:55:00,65.13,65.14,65.1,65.13,121851.0,59.6163,59.6255,59.5888,59.6163,121851.0
2020-12-07 15:00:00,65.14,65.16,65.11,65.14,83487.0,59.6255,59.6438,59.598,59.6255,83487.0
2020-12-07 15:05:00,65.14,65.15,65.11,65.12,30745.0,59.6255,59.6346,59.598,59.6071,30745.0
2020-12-07 15:10:00,65.12,65.13,65.09,65.09,34595.0,59.6071,59.6163,59.5797,59.5797,34595.0
2020-12-07 15:15:00,65.09,65.13,65.09,65.1,89731.0,59.5797,59.6163,59.5797,59.5888,89731.0
2020-12-07 15:20:00,65.1,65.1,65.03,65.04,179813.0,59.5888,59.5888,59.5248,59.5339,179813.0
2020-12-07 15:25:00,65.03,65.07,65.03,65.06,78294.0,59.5248,59.5614,59.5248,59.5522,78294.0
2020-12-07 15:30:00,65.06,65.09,65.05,65.09,55711.0,59.5522,59.5797,59.5431,59.5797,55711.0
2020-12-07 15:35:00,65.09,65.09,65.03,65.03,188945.0,59.5797,59.5797,59.5248,59.5248,188945.0
2020-12-07 15:40:00,65.03,65.04,64.95,64.98,159941.0,59.5248,59.5339,59.4515,59.479,159941.0
2020-12-07 15:45:00,64.98,64.98,64.87,64.89,228803.0,59.479,59.479,59.3783,59.3966,228803.0
2020-12-07 15:50:00,64.88,65.01,64.87,65.01,310785.0,59.3875,59.5065,59.3783,59.5065,310785.0
2020-12-07 15:55:00,65.01,65.13,65.0,65.08,547417.0,59.5065,59.6163,59.4973,59.5705,547417.0
2020-12-08 09:30:00,65.0,65.01,64.92,65.0,142867.0,59.4973,59.5065,59.4241,59.4973,142867.0
2020-12-08 09:35:00,65.01,65.04,65.0,65.03,98107.0,59.5065,59.5339,59.4973,59.5248,98107.0
2020-12-08 09:40:00,65.03,65.09,65.02,65.09,46180.0,59.5248,59.5797,59.5156,59.5797,46180.0
2020-12-08 09:45:00,65.1,65.11,65.06,65.07,150436.0,59.5888,59.598,59.5522,59.5614,150436.0
2020-12-08 09:50:00,65.08,65.08,65.04,65.05,60753.0,59.5705,59.5705,59.5339,59.5431,60753.0
2020-12-08 09:55:00,65.06,65.08,65.04,65.07,22896.0,59.5522,59.5705,59.5339,59.5614,22896.0
2020-12-08 10:00:00,65.07,65.09,65.04,65.05,32656.0,59.5614,59.5797,59.5339,59.5431,32656.0
2020-12-08 10:05:00,65.06,65.1,65.04,65.08,208228.0,59.5522,59.5888,59.5339,59.5705,208228.0
2020-12-08 10:10:00,65.08,65.11,65.07,65.08,29910.0,59.5705,59.598,59.5614,59.5705,29910.0
2020-12-08 10:15:00,65.09,65.1,64.98,64.99,49918.0,59.5797,59.5888,59.479,59.4882,49918.0
2020-12-08 10:20:00,64.98,64.99,64.95,64.96,29382.0,59.479,59.4882,59.4515,59.4607,29382.0
2020-12-08 10:25:00,64.95,65.02,64.95,65.02,29769.0,59.4515,59.5156,59.4515,59.5156,29769.0
2020-12-08 10:30:00,65.03,65.07,65.01,65.05,55925.0,59.5248,59.5614,59.5065,59.5431,55925.0
2020-12-08 10:35:00,65.05,65.09,65.04,65.08,48701.0,59.5431,59.5797,59.5339,59.5705,48701.0
2020-12-08 10:40:00,65.08,65.1,65.07,65.08,36579.0,59.5705,59.5888,59.5614,59.5705,36579.0
2020-12-08 10:45:00,65.09,65.12,65.08,65.12,47303.0,59.5797,59.6071,59.5705,59.6071,47303.0
2020-12-08 10:50:00,65.11,65.14,65.09,65.13,91005.0,59.598,59.6255,59.5797,59.6163,91005.0
2020-12-08 10:55:00,65.12,65.17,65.12,65.16,26127.0,59.6071,59.6529,59.6071,59.6438,26127.0
2020-12-08 11:00:00,65.17,65.23,65.16,65.2,30732.0,59.6529,59.7078,59.6438,59.6804,30732.0
2020-12-08 11:05:00,65.2,65.22,65.17,65.18,44958.0,59.6804,59.6987,59.6529,59.6621,44958.0
2020-12-08 11:10:00,65.18,65.21,65.18,65.21,20373.0,59.6621,59.6895,59.6621,59.6895,20373.0
2020-12-08 11:15:00,65.2,65.23,65.19,65.2,20534.0,59.6804,59.7078,59.6712,59.6804,20534.0
2020-12-08 11:20:00,65.2,65.23,65.18,65.19,53934.0,59.6804,59.7078,59.6621,59.6712,53934.0
2020-12-08 11:25:00,65.18,65.22,65.18,65.21,23663.0,59.6621,59.6987,59.6621,59.6895,23663.0
2020-12-08 11:30:00,65.21,65.24,65.2,65.22,31831.0,59.6895,59.717,59.6804,59.6987,31831.0
2020-12-08 11:35:00,65.22,65.24,65.19,65.2,68143.0,59.6987,59.717,59.6712,59.6804,68143.0
2020-12-08 11:40:00,65.2,65.21,65.17,65.2,22056.0,59.6804,59.6895,59.6529,59.6804,22056.0
2020-12-08 11:45:00,65.2,65.24,65.2,65.22,18178.0,59.6804,59.717,59.6804,59.6987,18178.0
2020-12-08 11:50:00,65.23,65.25,65.21,65.21,18352.0,59.7078,59.7261,59.6895,59.6895,18352.0
2020-12-08 11:55:00,65.21,65.24,65.2,65.23,16433.0,59.6895,59.717,59.6804,59.7078,16433.0
2020-12-08 12:00:00,65.24,65.25,65.23,65.25,10444.0,59.717,59.7261,59.7078,59.7261,10444.0
2020-12-08 12:05:00,65.25,65.26,65.24,65.24,25726.0,59.7261,59.7353,59.717,59.717,25726.0
2020-12-08 12:10:00,65.24,65.25,65.22,65.23,7454.0,59.717,59.7261,59.6987,59.7078,7454.0
2020-12-08 12:15:00,65.23,65.24,65.22,65.23,5819.0,59.7078,59.717,59.6987,59.7078,5819.0
2020-12-08 12:20:00,65.23,65.24,65.22,65.23,32021.0,59.7078,59.717,59.6987,59.7078,32021.0
2020-12-08 12:25:00,65.23,65.26,65.22,65.25,23993.0,59.7078,59.7353,59.6987,59.7261,23993.0
2020-12-08 12:30:00,65.23,65.27,65.23,65.25,10906.0,59.7078,59.7444,59.7078,59.7261,10906.0
2020-12-08 12:35:00,65.26,65.26,65.24,65.24,9731.0,59.7353,59.7353,59.717,59.717,9731.0
2020-12-08 12:40:00,65.24,65.27,65.23,65.27,15469.0,59.717,59.7444,59.7078,59.7444,15469.0
2020-12-08 12:45:00,65.27,65.28,65.26,65.26,8951.0,59.7444,59.7536,59.7353,59.7353,8951.0
2020-12-08 12:50:00,65.26,65.31,65.26,65.28,16243.0,59.7353,59.7811,59.7353,59.7536,16243.0
2020-12-08 12:55:00,65.28,65.29,65.26,65.27,11840.0,59.7536,59.7628,59.7353,59.7444,11840.0
2020-12-08 13:00:00,65.27,65.29,65.27,65.28,16767.0,59.7444,59.7628,59.7444,59.7536,16767.0
2020-12-08 13:05:00,65.28,65.3,65.27,65.29,10024.0,59.7536,59.7719,59.7444,59.7628,10024.0
2020-12-08 13:10:00,65.3,65.31,65.27,65.27,46734.0,59.7719,59.7811,59.7444,59.7444,46734.0
2020-12-08 13:15:00,65.28,65.3,65.26,65.28,26837.0,59.7536,59.7719,59.7353,59.7536,26837.0
2020-12-08 13:20:00,65.28,65.29,65.27,65.28,6265.0,59.7536,59.7628,59.7444,59.7536,6265.0
2020-12-08 13:25:00,65.28,65.3,65.27,65.29,17610.0,59.7536,59.7719,59.7444,59.7628,17610.0
2020-12-08 13:30:00,65.3,65.3,65.27,65.29,13880.0,59.7719,59.7719,59.7444,59.7628,13880.0
2020-12-08 13:35:00,65.29,65.31,65.27,65.28,15583.0,59.7628,59.7811,59.7444,59.7536,15583.0
2020-12-08 13:40:00,65.27,65.29,65.27,65.28,13530.0,59.7444,59.7628,59.7444,59.7536,13530.0
2020-12-08 13:45:00,65.28,65.29,65.27,65.28,17458.0,59.7536,59.7628,59.7444,59.7536,17458.0
2020-12-08 13:50:00,65.28,65.3,65.26,65.26,14654.0,59.7536,59.7719,59.7353,59.7353,14654.0
2020-12-08 13:55:00,65.26,65.26,65.23,65.25,6150.0,59.7353,59.7353,59.7078,59.7261,6150.0
2020-12-08 14:00:00,65.24,65.27,65.23,65.26,13521.0,59.717,59.7444,59.7078,59.7353,13521.0
2020-12-08 14:05:00,65.26,65.26,65.24,65.25,9476.0,59.7353,59.7353,59.717,59.7261,9476.0
2020-12-08 14:10:00,65.25,65.28,65.24,65.27,6871.0,59.7261,59.7536,59.717,59.7444,6871.0
2020-12-08 14:15:00,65.28,65.29,65.26,65.27,17892.0,59.7536,59.7628,59.7353,59.7444,17892.0
2020-12-08 14:20:00,65.28,65.31,65.28,65.3,27475.0,59.7536,59.7811,59.7536,59.7719,27475.0
2020-12-08 14:25:00,65.3,65.32,65.29,65.3,18410.0,59.7719,59.7902,59.7628,59.7719,18410.0
2020-12-08 14:30:00,65.3,65.31,65.27,65.28,17130.0,59.7719,59.7811,59.7444,59.7536,17130.0
2020-12-08 14:35:00,65.28,65.28,65.26,65.26,16275.0,59.7536,59.7536,59.7353,59.7353,16275.0
2020-12-08 14:40:00,65.27,65.28,65.26,65.27,7240.0,59.7444,59.7536,59.7353,59.7444,7240.0
2020-12-08 14:45:00,65.27,65.28,65.22,65.23,37619.0,59.7444,59.7536,59.6987,59.7078,37619.0
2020-12-08 14:50:00,65.23,65.24,65.22,65.23,53120.0,59.7078,59.717,59.6987,59.7078,53120.0
2020-12-08 14:55:00,65.23,65.27,65.23,65.25,61099.0,59.7078,59.7444,59.7078,59.7261,61099.0
2020-12-08 15:00:00,65.24,65.25,65.23,65.25,19169.0,59.717,59.7261,59.7078,59.7261,19169.0
2020-12-08 15:05:00,65.25,65.25,65.24,65.25,11197.0,59.7261,59.7261,59.717,59.7261,11197.0
2020-12-08 15:10:00,65.26,65.26,65.22,65.24,99025.0,59.7353,59.7353,59.6987,59.717,99025.0
2020-12-08 15:15:00,65.24,65.24,65.2,65.22,63692.0,59.717,59.717,59.6804,59.6987,63692.0
2020-12-08 15:20:00,65.22,65.23,65.18,65.22,96253.0,59.6987,59.7078,59.6621,59.6987,96253.0
2020-12-08 15:25:00,65.23,65.26,65.22,65.24,14067.0,59.7078,59.7353,59.6987,59.717,14067.0
2020-12-08 15:30:00,65.23,65.25,65.23,65.25,24785.0,59.7078,59.7261,59.7078,59.7261,24785.0
2020-12-08 15:35:00,65.25,65.25,65.22,65.23,45626.0,59.7261,59.7261,59.6987,59.7078,45626.0
2020-12-08 15:40:00,65.23,65.23,65.21,65.23,45891.0,59.7078,59.7078,59.6895,59.7078,45891.0
2020-12-08 15:45:00,65.22,65.24,65.19,65.19,98008.0,59.6987,59.717,59.6712,59.6712,98008.0
2020-12-08 15:50:00,65.2,65.21,65.18,65.19,170121.0,59.6804,59.6895,59.6621,59.6712,170121.0
2020-12-08 15:55:00,65.19,65.26,65.18,65.23,425411.0,59.6712,59.7353,59.6621,59.7078,425411.0
2020-12-09 09:30:00,65.88,65.88,65.79,65.8,77135.0,60.3028,60.3028,60.2204,60.2296,77135.0
2020-12-09 09:35:00,65.8,65.82,65.77,65.81,105783.0,60.2296,60.2479,60.2021,60.2387,105783.0
2020-12-09 09:40:00,65.81,65.87,65.81,65.85,41927.0,60.2387,60.2937,60.2387,60.2753,41927.0
2020-12-09 09:45:00,65.86,65.86,65.77,65.77,85392.0,60.2845,60.2845,60.2021,60.2021,85392.0
2020-12-09 09:50:00,65.76,65.8,65.75,65.8,77393.0,60.193,60.2296,60.1838,60.2296,77393.0
2020-12-09 09:55:00,65.8,65.83,65.79,65.81,60819.0,60.2296,60.257,60.2204,60.2387,60819.0
2020-12-09 10:00:00,65.81,65.82,65.73,65.75,130727.0,60.2387,60.2479,60.1655,60.1838,130727.0
2020-12-09 10:05:00,65.75,65.78,65.73,65.75,90415.0,60.1838,60.2113,60.1655,60.1838,90415.0
2020-12-09 10:10:00,65.75,65.75,65.68,65.7,64680.0,60.1838,60.1838,60.1197,60.138,64680.0
2020-12-09 10:15:00,65.7,65.75,65.68,65.74,119317.0,60.138,60.1838,60.1197,60.1747,119317.0
2020-12-09 10:20:00,65.75,65.75,65.71,65.73,89736.0,60.1838,60.1838,60.1472,60.1655,89736.0
2020-12-09 10:25:00,65.73,65.77,65.72,65.77,37306.0,60.1655,60.2021,60.1564,60.2021,37306.0
2020-12-09 10:30:00,65.76,65.77,65.73,65.75,43571.0,60.193,60.2021,60.1655,60.1838,43571.0
2020-12-09 10:35:00,65.74,65.74,65.67,65.69,27656.0,60.1747,60.1747,60.1106,60.1289,27656.0
2020-12-09 10:40:00,65.69,65.7,65.67,65.69,54303.0,60.1289,60.138,60.1106,60.1289,54303.0
2020-12-09 10:45:00,65.7,65.72,65.68,65.71,49491.0,60.138,60.1564,60.1197,60.1472,49491.0
2020-12-09 10:50:00,65.71,65.73,65.67,65.72,55124.0,60.1472,60.1655,60.1106,60.1564,55124.0
2020-12-09 10:55:00,65.72,65.73,65.68,65.7,33160.0,60.1564,60.1655,60.1197,60.138,33160.0
2020-12-09 11:00:00,65.7,65.7,65.63,65.64,42460.0,60.138,60.138,60.074,60.0831,42460.0
2020-12-09 11:05:00,65.64,65.68,65.6,65.67,66886.0,60.0831,60.1197,60.0465,60.1106,66886.0
2020-12-09 11:10:00,65.67,65.67,65.6,65.61,20272.0,60.1106,60.1106,60.0465,60.0557,20272.0
2020-12-09 11:15:00,65.61,65.64,65.6,65.61,46536.0,60.0557,60.0831,60.0465,60.0557,46536.0
2020-12-09 11:20:00,65.61,65.65,65.59,65.64,19766.0,60.0557,60.0923,60.0374,60.0831,19766.0
2020-12-09 11:25:00,65.64,65.68,65.61,65.65,43862.0,60.0831,60.1197,60.0557,60.0923,43862.0
2020-12-09 11:30:00,65.65,65.66,65.6,65.61,42829.0,60.0923,60.1014,60.0465,60.0557,42829.0
2020-12-09 11:35:00,65.6,65.65,65.59,65.64,10131.0,60.0465,60.0923,60.0374,60.0831,10131.0
2020-12-09 11:40:00,65.64,65.64,65.62,65.63,34630.0,60.0831,60.0831,60.0648,60.074,34630.0
2020-12-09 11:45:00,65.63,65.63,65.58,65.59,38419.0,60.074,60.074,60.0282,60.0374,38419.0
2020-12-09 11:50:00,65.61,65.64,65.58,65.64,44960.0,60.0557,60.0831,60.0282,60.0831,44960.0
2020-12-09 11:55:00,65.64,65.69,65.62,65.69,25026.0,60.0831,60.1289,60.0648,60.1289,25026.0
2020-12-09 12:00:00,65.69,65.69,65.65,65.66,33321.0,60.1289,60.1289,60.0923,60.1014,33321.0
2020-12-09 12:05:00,65.66,65.69,65.65,65.67,23744.0,60.1014,60.1289,60.0923,60.1106,23744.0
2020-12-09 12:10:00,65.67,65.68,65.62,65.63,13766.0,60.1106,60.1197,60.0648,60.074,13766.0
2020-12-09 12:15:00,65.63,65.64,65.57,65.59,26697.0,60.074,60.0831,60.0191,60.0374,26697.0
2020-12-09 12:20:00,65.59,65.6,65.55,65.56,58147.0,60.0374,60.0465,60.0007,60.0099,58147.0
2020-12-09 12:25:00,65.57,65.59,65.55,65.59,9285.0,60.0191,60.0374,60.0007,60.0374,9285.0
2020-12-09 12:30:00,65.59,65.59,65.52,65.55,46629.0,60.0374,60.0374,59.9733,60.0007,46629.0
2020-12-09 12:35:00,65.55,65.58,65.53,65.53,46098.0,60.0007,60.0282,59.9824,59.9824,46098.0
2020-12-09 12:40:00,65.54,65.54,65.5,65.51,38729.0,59.9916,59.9916,59.955,59.9641,38729.0
2020-12-09 12:45:00,65.51,65.53,65.48,65.49,69697.0,59.9641,59.9824,59.9367,59.9458,69697.0
2020-12-09 12:50:00,65.48,65.52,65.46,65.52,367233.0,59.9367,59.9733,59.9184,59.9733,367233.0
2020-12-09 12:55:00,65.53,65.57,65.52,65.56,44446.0,59.9824,60.0191,59.9733,60.0099,44446.0
2020-12-09 13:00:00,65.55,65.56,65.51,65.51,58863.0,60.0007,60.0099,59.9641,59.9641,58863.0
2020-12-09 13:05:00,65.51,65.56,65.5,65.56,46412.0,59.9641,60.0099,59.955,60.0099,46412.0
2020-12-09 13:10:00,65.55,65.56,65.52,65.53,27653.0,60.0007,60.0099,59.9733,59.9824,27653.0
2020-12-09 13:15:00,65.54,65.54,65.47,65.49,71089.0,59.9916,59.9916,59.9275,59.9458,71089.0
2020-12-09 13:20:00,65.49,65.5,65.45,65.47,51407.0,59.9458,59.955,59.9092,59.9275,51407.0
2020-12-09 13:25:00,65.47,65.48,65.45,65.48,49390.0,59.9275,59.9367,59.9092,59.9367,49390.0
2020-12-09 13:30:00,65.47,65.47,65.33,65.33,110865.0,59.9275,59.9275,59.7994,59.7994,110865.0
2020-12-09 13:35:00,65.33,65.36,65.27,65.34,71580.0,59.7994,59.8268,59.7444,59.8085,71580.0
2020-12-09 13:40:00,65.33,65.34,65.27,65.33,55134.0,59.7994,59.8085,59.7444,59.7994,55134.0
2020-12-09 13:45:00,65.33,65.39,65.32,65.35,158432.0,59.7994,59.8543,59.7902,59.8177,158432.0
2020-12-09 13:50:00,65.34,65.36,65.3,65.31,57082.0,59.8085,59.8268,59.7719,59.7811,57082.0
2020-12-09 13:55:00,65.31,65.31,65.2,65.2,46574.0,59.7811,59.7811,59.6804,59.6804,46574.0
2020-12-09 14:00:00,65.2,65.33,65.2,65.33,64228.0,59.6804,59.7994,59.6804,59.7994,64228.0
2020-12-09 14:05:00,65.33,65.36,65.31,65.36,47832.0,59.7994,59.8268,59.7811,59.8268,47832.0
2020-12-09 14:10:00,65.35,65.37,65.31,65.36,24432.0,59.8177,59.836,59.7811,59.8268,24432.0
2020-12-09 14:15:00,65.34,65.36,65.3,65.36,43867.0,59.8085,59.8268,59.7719,59.8268,43867.0
2020-12-09 14:20:00,65.36,65.38,65.33,65.38,23441.0,59.8268,59.8451,59.7994,59.8451,23441.0
2020-12-09 14:25:00,65.37,65.39,65.37,65.39,110714.0,59.836,59.8543,59.836,59.8543,110714.0
2020-12-09 14:30:00,65.38,65.39,65.35,65.36,20320.0,59.8451,59.8543,59.8177,59.8268,20320.0
2020-12-09 14:35:00,65.36,65.36,65.34,65.36,13539.0,59.8268,59.8268,59.8085,59.8268,13539.0
2020-12-09 14:40:00,65.38,65.39,65.34,65.36,31868.0,59.8451,59.8543,59.8085,59.8268,31868.0
2020-12-09 14:45:00,65.36,65.44,65.36,65.41,57266.0,59.8268,59.9001,59.8268,59.8726,57266.0
2020-12-09 14:50:00,65.42,65.42,65.38,65.42,54772.0,59.8818,59.8818,59.8451,59.8818,54772.0
2020-12-09 14:55:00,65.42,65.46,65.42,65.45,32090.0,59.8818,59.9184,59.8818,59.9092,32090.0
2020-12-09 15:00:00,65.44,65.46,65.42,65.44,24369.0,59.9001,59.9184,59.8818,59.9001,24369.0
2020-12-09 15:05:00,65.45,65.48,65.44,65.48,15757.0,59.9092,59.9367,59.9001,59.9367,15757.0
2020-12-09 15:10:00,65.48,65.49,65.45,65.45,31453.0,59.9367,59.9458,59.9092,59.9092,31453.0
2020-12-09 15:15:00,65.45,65.47,65.44,65.45,33738.0,59.9092,59.9275,59.9001,59.9092,33738.0
2020-12-09 15:20:00,65.45,65.47,65.44,65.47,129337.0,59.9092,59.9275,59.9001,59.9275,129337.0
2020-12-09 15:25:00,65.47,65.47,65.4,65.43,87437.0,59.9275,59.9275,59.8634,59.8909,87437.0
2020-12-09 15:30:00,65.43,65.48,65.43,65.46,119362.0,59.8909,59.9367,59.8909,59.9184,119362.0
2020-12-09 15:35:00,65.45,65.55,65.43,65.55,236898.0,59.9092,60.0007,59.8909,60.0007,236898.0
2020-12-09 15:40:00,65.55,65.64,65.54,65.63,296260.0,60.0007,60.0831,59.9916,60.074,296260.0
2020-12-09 15:45:00,65.64,65.67,65.6,65.61,265264.0,60.0831,60.1106,60.0465,60.0557,265264.0
2020-12-09 15:50:00,65.61,65.66,65.59,65.64,204116.0,60.0557,60.1014,60.0374,60.0831,204116.0
2020-12-09 15:55:00,65.65,65.77,65.64,65.71,1210788.0,60.0923,60.2021,60.0831,60.1472,1210788.0
2020-12-10 09:30:00,65.38,65.44,65.34,65.35,87627.0,59.8451,59.9001,59.8085,59.8177,87627.0
2020-12-10 09:35:00,65.35,65.53,65.34,65.53,40908.0,59.8177,59.9824,59.8085,59.9824,40908.0
2020-12-10 09:40:00,65.52,65.55,65.5,65.54,70386.0,59.9733,60.0007,59.955,59.9916,70386.0
2020-12-10 09:45:00,65.54,65.59,65.54,65.58,38322.0,59.9916,60.0374,59.9916,60.0282,38322.0
2020-12-10 09:50:00,65.59,65.64,65.59,65.63,55025.0,60.0374,60.0831,60.0374,60.074,55025.0
2020-12-10 09:55:00,65.62,65.7,65.62,65.69,54412.0,60.0648,60.138,60.0648,60.1289,54412.0
2020-12-10 10:00:00,65.7,65.73,65.69,65.71,53266.0,60.138,60.1655,60.1289,60.1472,53266.0
2020-12-10 10:05:00,65.71,65.77,65.71,65.71,92396.0,60.1472,60.2021,60.1472,60.1472,92396.0
2020-12-10 10:10:00,65.72,65.73,65.66,65.67,184297.0,60.1564,60.1655,60.1014,60.1106,184297.0
2020-12-10 10:15:00,65.67,65.71,65.65,65.67,172755.0,60.1106,60.1472,60.0923,60.1106,172755.0
2020-12-10 10:20:00,65.67,65.7,65.64,65.65,89398.0,60.1106,60.138,60.0831,60.0923,89398.0
2020-12-10 10:25:00,65.65,65.65,65.61,65.63,109001.0,60.0923,60.0923,60.0557,60.074,109001.0
2020-12-10 10:30:00,65.62,65.64,65.6,65.6,84116.0,60.0648,60.0831,60.0465,60.0465,84116.0
2020-12-10 10:35:00,65.6,65.7,65.6,65.69,88925.0,60.0465,60.138,60.0465,60.1289,88925.0
2020-12-10 10:40:00,65.69,65.72,65.67,65.7,69671.0,60.1289,60.1564,60.1106,60.138,69671.0
2020-12-10 10:45:00,65.7,65.72,65.65,65.68,141205.0,60.138,60.1564,60.0923,60.1197,141205.0
2020-12-10 10:50:00,65.68,65.76,65.68,65.72,106477.0,60.1197,60.193,60.1197,60.1564,106477.0
2020-12-10 10:55:00,65.72,65.74,65.67,65.7,56685.0,60.1564,60.1747,60.1106,60.138,56685.0
2020-12-10 11:00:00,65.71,65.74,65.69,65.73,56067.0,60.1472,60.1747,60.1289,60.1655,56067.0
2020-12-10 11:05:00,65.73,65.74,65.68,65.68,48141.0,60.1655,60.1747,60.1197,60.1197,48141.0
2020-12-10 11:10:00,65.68,65.72,65.68,65.72,60917.0,60.1197,60.1564,60.1197,60.1564,60917.0
2020-12-10 11:15:00,65.71,65.74,65.71,65.73,43375.0,60.1472,60.1747,60.1472,60.1655,43375.0
2020-12-10 11:20:00,65.74,65.74,65.7,65.72,62770.0,60.1747,60.1747,60.138,60.1564,62770.0
2020-12-10 11:25:00,65.72,65.74,65.69,65.69,46166.0,60.1564,60.1747,60.1289,60.1289,46166.0
2020-12-10 11:30:00,65.68,65.7,65.65,65.67,40312.0,60.1197,60.138,60.0923,60.1106,40312.0
2020-12-10 11:35:00,65.67,65.68,65.63,65.63,16175.0,60.1106,60.1197,60.074,60.074,16175.0
2020-12-10 11:40:00,65.64,65.66,65.61,65.64,26166.0,60.0831,60.1014,60.0557,60.0831,26166.0
2020-12-10 11:45:00,65.64,65.66,65.63,65.64,23709.0,60.0831,60.1014,60.074,60.0831,23709.0
2020-12-10 11:50:00,65.64,65.64,65.6,65.61,62228.0,60.0831,60.0831,60.0465,60.0557,62228.0
2020-12-10 11:55:00,65.6,65.62,65.58,65.62,46863.0,60.0465,60.0648,60.0282,60.0648,46863.0
2020-12-10 12:00:00,65.62,65.66,65.6,65.66,24854.0,60.0648,60.1014,60.0465,60.1014,24854.0
2020-12-10 12:05:00,65.66,65.67,65.65,65.67,15073.0,60.1014,60.1106,60.0923,60.1106,15073.0
2020-12-10 12:10:00,65.66,65.69,65.66,65.68,29046.0,60.1014,60.1289,60.1014,60.1197,29046.0
2020-12-10 12:15:00,65.67,65.7,65.67,65.68,13868.0,60.1106,60.138,60.1106,60.1197,13868.0
2020-12-10 12:20:00,65.69,65.73,65.67,65.73,25250.0,60.1289,60.1655,60.1106,60.1655,25250.0
2020-12-10 12:25:00,65.73,65.73,65.71,65.72,8693.0,60.1655,60.1655,60.1472,60.1564,8693.0
2020-12-10 12:30:00,65.73,65.75,65.71,65.73,11169.0,60.1655,60.1838,60.1472,60.1655,11169.0
2020-12-10 12:35:00,65.72,65.72,65.7,65.71,19013.0,60.1564,60.1564,60.138,60.1472,19013.0
2020-12-10 12:40:00,65.72,65.73,65.7,65.72,97038.0,60.1564,60.1655,60.138,60.1564,97038.0
2020-12-10 12:45:00,65.72,65.73,65.68,65.68,114278.0,60.1564,60.1655,60.1197,60.1197,114278.0
2020-12-10 12:50:00,65.68,65.69,65.66,65.66,28020.0,60.1197,60.1289,60.1014,60.1014,28020.0
2020-12-10 12:55:00,65.66,65.7,65.65,65.67,52087.0,60.1014,60.138,60.0923,60.1106,52087.0
2020-12-10 13:00:00,65.68,65.7,65.65,65.68,37084.0,60.1197,60.138,60.0923,60.1197,37084.0
2020-12-10 13:05:00,65.68,65.71,65.68,65.7,27265.0,60.1197,60.1472,60.1197,60.138,27265.0
2020-12-10 13:10:00,65.7,65.73,65.7,65.73,24154.0,60.138,60.1655,60.138,60.1655,24154.0
2020-12-10 13:15:00,65.73,65.76,65.71,65.75,16715.0,60.1655,60.193,60.1472,60.1838,16715.0
2020-12-10 13:20:00,65.75,65.75,65.72,65.72,11207.0,60.1838,60.1838,60.1564,60.1564,11207.0
2020-12-10 13:25:00,65.72,65.74,65.71,65.71,12333.0,60.1564,60.1747,60.1472,60.1472,12333.0
2020-12-10 13:30:00,65.7,65.72,65.69,65.7,12054.0,60.138,60.1564,60.1289,60.138,12054.0
2020-12-10 13:35:00,65.71,65.72,65.68,65.71,21430.0,60.1472,60.1564,60.1197,60.1472,21430.0
2020-12-10 13:40:00,65.7,65.71,65.68,65.7,18231.0,60.138,60.1472,60.1197,60.138,18231.0
2020-12-10 13:45:00,65.71,65.73,65.69,65.72,18685.0,60.1472,60.1655,60.1289,60.1564,18685.0
2020-12-10 13:50:00,65.72,65.75,65.7,65.75,26587.0,60.1564,60.1838,60.138,60.1838,26587.0
2020-12-10 13:55:00,65.75,65.76,65.73,65.75,16813.0,60.1838,60.193,60.1655,60.1838,16813.0
2020-12-10 14:00:00,65.75,65.76,65.71,65.72,25795.0,60.1838,60.193,60.1472,60.1564,25795.0
2020-12-10 14:05:00,65.72,65.75,65.71,65.75,15286.0,60.1564,60.1838,60.1472,60.1838,15286.0
2020-12-10 14:10:00,65.75,65.75,65.69,65.7,22876.0,60.1838,60.1838,60.1289,60.138,22876.0
2020-12-10 14:15:00,65.7,65.71,65.68,65.7,59155.0,60.138,60.1472,60.1197,60.138,59155.0
2020-12-10 14:20:00,65.7,65.71,65.67,65.69,33150.0,60.138,60.1472,60.1106,60.1289,33150.0
2020-12-10 14:25:00,65.7,65.72,65.69,65.69,17522.0,60.138,60.1564,60.1289,60.1289,17522.0
2020-12-10 14:30:00,65.69,65.74,65.68,65.73,28010.0,60.1289,60.1747,60.1197,60.1655,28010.0
2020-12-10 14:35:00,65.73,65.77,65.73,65.77,10481.0,60.1655,60.2021,60.1655,60.2021,10481.0
2020-12-10 14:40:00,65.77,65.78,65.75,65.77,16806.0,60.2021,60.2113,60.1838,60.2021,16806.0
2020-12-10 14:45:00,65.77,65.79,65.77,65.78,25498.0,60.2021,60.2204,60.2021,60.2113,25498.0
2020-12-10 14:50:00,65.78,65.79,65.74,65.75,12861.0,60.2113,60.2204,60.1747,60.1838,12861.0
2020-12-10 14:55:00,65.76,65.77,65.71,65.74,18424.0,60.193,60.2021,60.1472,60.1747,18424.0
2020-12-10 15:00:00,65.73,65.8,65.73,65.79,21686.0,60.1655,60.2296,60.1655,60.2204,21686.0
2020-12-10 15:05:00,65.79,65.83,65.78,65.78,51440.0,60.2204,60.257,60.2113,60.2113,51440.0
2020-12-10 15:10:00,65.79,65.83,65.78,65.81,23153.0,60.2204,60.257,60.2113,60.2387,23153.0
2020-12-10 15:15:00,65.82,65.85,65.82,65.85,17419.0,60.2479,60.2753,60.2479,60.2753,17419.0
2020-12-10 15:20:00,65.85,65.88,65.84,65.87,47964.0,60.2753,60.3028,60.2662,60.2937,47964.0
2020-12-10 15:25:00,65.88,65.88,65.83,65.84,46297.0,60.3028,60.3028,60.257,60.2662,46297.0
2020-12-10 15:30:00,65.85,65.88,65.84,65.88,37413.0,60.2753,60.3028,60.2662,60.3028,37413.0
2020-12-10 15:35:00,65.88,65.88,65.85,65.87,47886.0,60.3028,60.3028,60.2753,60.2937,47886.0
2020-12-10 15:40:00,65.87,65.9,65.86,65.88,85631.0,60.2937,60.3211,60.2845,60.3028,85631.0
2020-12-10 15:45:00,65.88,65.91,65.88,65.89,427265.0,60.3028,60.3303,60.3028,60.312,427265.0
2020-12-10 15:50:00,65.89,65.91,65.86,65.9,552438.0,60.312,60.3303,60.2845,60.3211,552438.0
2020-12-10 15:55:00,65.9,65.9,65.78,65.8,456770.0,60.3211,60.3211,60.2113,60.2296,456770.0
2020-12-11 09:30:00,65.78,65.78,65.72,65.77,68310.0,60.2113,60.2113,60.1564,60.2021,68310.0
2020-12-11 09:35:00,65.76,65.79,65.75,65.78,52631.0,60.193,60.2204,60.1838,60.2113,52631.0
2020-12-11 09:40:00,65.78,65.79,65.72,65.73,36785.0,60.2113,60.2204,60.1564,60.1655,36785.0
2020-12-11 09:45:00,65.73,65.77,65.73,65.74,27983.0,60.1655,60.2021,60.1655,60.1747,27983.0
2020-12-11 09:50:00,65.73,65.78,65.7,65.78,49848.0,60.1655,60.2113,60.138,60.2113,49848.0
2020-12-11 09:55:00,65.79,65.8,65.76,65.78,30586.0,60.2204,60.2296,60.193,60.2113,30586.0
2020-12-11 10:00:00,65.78,65.84,65.78,65.78,52146.0,60.2113,60.2662,60.2113,60.2113,52146.0
2020-12-11 10:05:00,65.78,65.82,65.77,65.8,63644.0,60.2113,60.2479,60.2021,60.2296,63644.0
2020-12-11 10:10:00,65.79,65.86,65.77,65.86,28734.0,60.2204,60.2845,60.2021,60.2845,28734.0
2020-12-11 10:15:00,65.86,65.91,65.84,65.9,119263.0,60.2845,60.3303,60.2662,60.3211,119263.0
2020-12-11 10:20:00,65.89,65.93,65.88,65.9,39887.0,60.312,60.3486,60.3028,60.3211,39887.0
2020-12-11 10:25:00,65.91,65.95,65.9,65.92,87704.0,60.3303,60.3669,60.3211,60.3394,87704.0
2020-12-11 10:30:00,65.92,65.93,65.89,65.92,44630.0,60.3394,60.3486,60.312,60.3394,44630.0
2020-12-11 10:35:00,65.92,65.93,65.86,65.89,24218.0,60.3394,60.3486,60.2845,60.312,24218.0
2020-12-11 10:40:00,65.89,65.91,65.87,65.89,28315.0,60.312,60.3303,60.2937,60.312,28315.0
2020-12-11 10:45:00,65.89,65.9,65.83,65.84,37390.0,60.312,60.3211,60.257,60.2662,37390.0
2020-12-11 10:50:00,65.84,65.84,65.77,65.78,29557.0,60.2662,60.2662,60.2021,60.2113,29557.0
2020-12-11 10:55:00,65.78,65.82,65.76,65.8,97267.0,60.2113,60.2479,60.193,60.2296,97267.0
2020-12-11 11:00:00,65.8,65.86,65.8,65.84,45169.0,60.2296,60.2845,60.2296,60.2662,45169.0
2020-12-11 11:05:00,65.84,65.86,65.82,65.84,37285.0,60.2662,60.2845,60.2479,60.2662,37285.0
2020-12-11 11:10:00,65.84,65.88,65.83,65.87,40492.0,60.2662,60.3028,60.257,60.2937,40492.0
2020-12-11 11:15:00,65.86,65.89,65.85,65.88,32388.0,60.2845,60.312,60.2753,60.3028,32388.0
2020-12-11 11:20:00,65.88,65.88,65.8,65.81,24777.0,60.3028,60.3028,60.2296,60.2387,24777.0
2020-12-11 11:25:00,65.82,65.83,65.8,65.81,101062.0,60.2479,60.257,60.2296,60.2387,101062.0
2020-12-11 11:30:00,65.82,65.83,65.8,65.82,79306.0,60.2479,60.257,60.2296,60.2479,79306.0
2020-12-11 11:35:00,65.82,65.84,65.78,65.8,44663.0,60.2479,60.2662,60.2113,60.2296,44663.0
2020-12-11 11:40:00,65.8,65.84,65.79,65.8,31150.0,60.2296,60.2662,60.2204,60.2296,31150.0
2020-12-11 11:45:00,65.78,65.82,65.78,65.82,10507.0,60.2113,60.2479,60.2113,60.2479,10507.0
2020-12-11 11:50:00,65.82,65.85,65.82,65.84,17446.0,60.2479,60.2753,60.2479,60.2662,17446.0
2020-12-11 11:55:00,65.84,65.85,65.8,65.82,52994.0,60.2662,60.2753,60.2296,60.2479,52994.0
2020-12-11 12:00:00,65.83,65.86,65.81,65.81,25869.0,60.257,60.2845,60.2387,60.2387,25869.0
2020-12-11 12:05:00,65.81,65.84,65.8,65.81,54925.0,60.2387,60.2662,60.2296,60.2387,54925.0
2020-12-11 12:10:00,65.81,65.81,65.77,65.78,35325.0,60.2387,60.2387,60.2021,60.2113,35325.0
2020-12-11 12:15:00,65.78,65.8,65.76,65.77,46891.0,60.2113,60.2296,60.193,60.2021,46891.0
2020-12-11 12:20:00,65.76,65.78,65.74,65.78,14382.0,60.193,60.2113,60.1747,60.2113,14382.0
2020-12-11 12:25:00,65.78,65.81,65.76,65.79,33859.0,60.2113,60.2387,60.193,60.2204,33859.0
2020-12-11 12:30:00,65.8,65.81,65.78,65.78,27102.0,60.2296,60.2387,60.2113,60.2113,27102.0
2020-12-11 12:35:00,65.78,65.79,65.75,65.77,31449.0,60.2113,60.2204,60.1838,60.2021,31449.0
2020-12-11 12:40:00,65.76,65.79,65.76,65.77,32029.0,60.193,60.2204,60.193,60.2021,32029.0
2020-12-11 12:45:00,65.78,65.8,65.76,65.8,36865.0,60.2113,60.2296,60.193,60.2296,36865.0
2020-12-11 12:50:00,65.79,65.81,65.79,65.8,33691.0,60.2204,60.2387,60.2204,60.2296,33691.0
2020-12-11 12:55:00,65.8,65.81,65.79,65.8,29012.0,60.2296,60.2387,60.2204,60.2296,29012.0
2020-12-11 13:00:00,65.8,65.8,65.74,65.77,125228.0,60.2296,60.2296,60.1747,60.2021,125228.0
2020-12-11 13:05:00,65.77,65.77,65.75,65.76,283722.0,60.2021,60.2021,60.1838,60.193,283722.0
2020-12-11 13:10:00,65.76,65.79,65.75,65.76,62102.0,60.193,60.2204,60.1838,60.193,62102.0
2020-12-11 13:15:00,65.76,65.79,65.75,65.75,159207.0,60.193,60.2204,60.1838,60.1838,159207.0
2020-12-11 13:20:00,65.74,65.75,65.72,65.75,16886.0,60.1747,60.1838,60.1564,60.1838,16886.0
2020-12-11 13:25:00,65.75,65.8,65.74,65.79,26518.0,60.1838,60.2296,60.1747,60.2204,26518.0
2020-12-11 13:30:00,65.79,65.81,65.77,65.8,22282.0,60.2204,60.2387,60.2021,60.2296,22282.0
2020-12-11 13:35:00,65.8,65.84,65.8,65.83,25941.0,60.2296,60.2662,60.2296,60.257,25941.0
2020-12-11 13:40:00,65.83,65.85,65.81,65.84,31334.0,60.257,60.2753,60.2387,60.2662,31334.0
2020-12-11 13:45:00,65.83,65.85,65.81,65.84,60705.0,60.257,60.2753,60.2387,60.2662,60705.0
2020-12-11 13:50:00,65.84,65.85,65.83,65.84,179776.0,60.2662,60.2753,60.257,60.2662,179776.0
2020-12-11 13:55:00,65.84,65.85,65.82,65.85,47946.0,60.2662,60.2753,60.2479,60.2753,47946.0
2020-12-11 14:00:00,65.85,65.85,65.83,65.84,28478.0,60.2753,60.2753,60.257,60.2662,28478.0
2020-12-11 14:05:00,65.84,65.88,65.82,65.84,40247.0,60.2662,60.3028,60.2479,60.2662,40247.0
2020-12-11 14:10:00,65.85,65.86,65.83,65.84,16109.0,60.2753,60.2845,60.257,60.2662,16109.0
2020-12-11 14:15:00,65.85,65.86,65.83,65.85,23831.0,60.2753,60.2845,60.257,60.2753,23831.0
2020-12-11 14:20:00,65.84,65.88,65.82,65.88,18022.0,60.2662,60.3028,60.2479,60.3028,18022.0
2020-12-11 14:25:00,65.88,65.88,65.83,65.85,22097.0,60.3028,60.3028,60.257,60.2753,22097.0
2020-12-11 14:30:00,65.85,65.92,65.85,65.92,36817.0,60.2753,60.3394,60.2753,60.3394,36817.0
2020-12-11 14:35:00,65.91,65.91,65.88,65.89,59644.0,60.3303,60.3303,60.3028,60.312,59644.0
2020-12-11 14:40:00,65.89,65.91,65.88,65.9,60450.0,60.312,60.3303,60.3028,60.3211,60450.0
2020-12-11 14:45:00,65.9,65.93,65.9,65.91,23389.0,60.3211,60.3486,60.3211,60.3303,23389.0
2020-12-11 14:50:00,65.9,65.91,65.87,65.88,31979.0,60.3211,60.3303,60.2937,60.3028,31979.0
2020-12-11 14:55:00,65.88,65.9,65.87,65.89,25446.0,60.3028,60.3211,60.2937,60.312,25446.0
2020-12-11 15:00:00,65.89,65.91,65.88,65.88,58089.0,60.312,60.3303,60.3028,60.3028,58089.0
2020-12-11 15:05:00,65.88,65.89,65.87,65.88,13632.0,60.3028,60.312,60.2937,60.3028,13632.0
2020-12-11 15:10:00,65.88,65.9,65.87,65.9,26441.0,60.3028,60.3211,60.2937,60.3211,26441.0
2020-12-11 15:15:00,65.9,65.97,65.9,65.96,57936.0,60.3211,60.3852,60.3211,60.376,57936.0
2020-12-11 15:20:00,65.96,65.97,65.9,65.91,45054.0,60.376,60.3852,60.3211,60.3303,45054.0
2020-12-11 15:25:00,65.92,65.94,65.88,65.9,83083.0,60.3394,60.3577,60.3028,60.3211,83083.0
2020-12-11 15:30:00,65.9,65.93,65.89,65.91,56066.0,60.3211,60.3486,60.312,60.3303,56066.0
2020-12-11 15:35:00,65.92,65.96,65.91,65.92,66677.0,60.3394,60.376,60.3303,60.3394,66677.0
2020-12-11 15:40:00,65.92,65.95,65.89,65.9,121958.0,60.3394,60.3669,60.312,60.3211,121958.0
2020-12-11 15:45:00,65.9,65.91,65.86,65.87,100259.0,60.3211,60.3303,60.2845,60.2937,100259.0
2020-12-11 15:50:00,65.87,65.9,65.84,65.87,205555.0,60.2937,60.3211,60.2662,60.2937,205555.0
2020-12-11 15:55:00,65.88,65.98,65.86,65.98,766014.0,60.3028,60.3943,60.2845,60.3943,766014.0
2020-12-14 09:30:00,66.31,66.31,66.24,66.3,67908.0,60.9342,60.9342,60.8699,60.9251,67908.0
2020-12-14 09:35:00,66.31,66.37,66.29,66.37,162758.0,60.9342,60.9894,60.9159,60.9894,162758.0
2020-12-14 09:40:00,66.37,66.37,66.29,66.29,42364.0,60.9894,60.9894,60.9159,60.9159,42364.0
2020-12-14 09:45:00,66.3,66.3,66.25,66.27,21913.0,60.9251,60.9251,60.8791,60.8975,21913.0
2020-12-14 09:50:00,66.27,66.28,66.24,66.24,52080.0,60.8975,60.9067,60.8699,60.8699,52080.0
2020-12-14 09:55:00,66.25,66.28,66.23,66.28,40983.0,60.8791,60.9067,60.8607,60.9067,40983.0
2020-12-14 10:00:00,66.28,66.3,66.28,66.3,47230.0,60.9067,60.9251,60.9067,60.9251,47230.0
2020-12-14 10:05:00,66.3,66.31,66.2,66.2,70798.0,60.9251,60.9342,60.8332,60.8332,70798.0
2020-12-14 10:10:00,66.2,66.2,66.13,66.18,24922.0,60.8332,60.8332,60.7688,60.8148,24922.0
2020-12-14 10:15:00,66.17,66.23,66.16,66.21,27362.0,60.8056,60.8607,60.7964,60.8424,27362.0
2020-12-14 10:20:00,66.2,66.21,66.17,66.17,46139.0,60.8332,60.8424,60.8056,60.8056,46139.0
2020-12-14 10:25:00,66.18,66.22,66.15,66.22,81230.0,60.8148,60.8515,60.7872,60.8515,81230.0
2020-12-14 10:30:00,66.22,66.25,66.21,66.23,64207.0,60.8515,60.8791,60.8424,60.8607,64207.0
2020-12-14 10:35:00,66.23,66.26,66.2,66.23,48655.0,60.8607,60.8883,60.8332,60.8607,48655.0
2020-12-14 10:40:00,66.23,66.23,66.2,66.21,66679.0,60.8607,60.8607,60.8332,60.8424,66679.0
2020-12-14 10:45:00,66.22,66.23,66.13,66.14,76537.0,60.8515,60.8607,60.7688,60.778,76537.0
2020-12-14 10:50:00,66.14,66.17,66.11,66.14,90365.0,60.778,60.8056,60.7505,60.778,90365.0
2020-12-14 10:55:00,66.13,66.14,66.03,66.04,95448.0,60.7688,60.778,60.6769,60.6861,95448.0
2020-12-14 11:00:00,66.03,66.06,66.02,66.06,50159.0,60.6769,60.7045,60.6678,60.7045,50159.0
2020-12-14 11:05:00,66.06,66.08,66.03,66.03,122099.0,60.7045,60.7229,60.6769,60.6769,122099.0
2020-12-14 11:10:00,66.03,66.08,66.03,66.05,40048.0,60.6769,60.7229,60.6769,60.6953,40048.0
2020-12-14 11:15:00,66.05,66.05,66.03,66.04,63375.0,60.6953,60.6953,60.6769,60.6861,63375.0
2020-12-14 11:20:00,66.03,66.05,66.02,66.03,65129.0,60.6769,60.6953,60.6678,60.6769,65129.0
2020-12-14 11:25:00,66.03,66.04,65.95,65.96,197009.0,60.6769,60.6861,60.6034,60.6126,197009.0
2020-12-14 11:30:00,65.95,65.95,65.9,65.92,145936.0,60.6034,60.6034,60.5575,60.5759,145936.0
2020-12-14 11:35:00,65.92,65.96,65.92,65.93,53975.0,60.5759,60.6126,60.5759,60.5851,53975.0
2020-12-14 11:40:00,65.93,65.96,65.92,65.94,28019.0,60.5851,60.6126,60.5759,60.5942,28019.0
2020-12-14 11:45:00,65.94,65.97,65.93,65.97,29144.0,60.5942,60.6218,60.5851,60.6218,29144.0
2020-12-14 11:50:00,65.96,65.99,65.96,65.99,9804.0,60.6126,60.6402,60.6126,60.6402,9804.0
2020-12-14 11:55:00,65.98,65.98,65.95,65.98,49858.0,60.631,60.631,60.6034,60.631,49858.0
2020-12-14 12:00:00,65.98,65.98,65.94,65.97,21643.0,60.631,60.631,60.5942,60.6218,21643.0
2020-12-14 12:05:00,65.97,65.98,65.95,65.98,25606.0,60.6218,60.631,60.6034,60.631,25606.0
2020-12-14 12:10:00,65.98,66.02,65.97,66.01,65177.0,60.631,60.6678,60.6218,60.6586,65177.0
2020-12-14 12:15:00,66.01,66.03,65.99,66.0,21934.0,60.6586,60.6769,60.6402,60.6494,21934.0
2020-12-14 12:20:00,66.0,66.01,65.97,65.98,18212.0,60.6494,60.6586,60.6218,60.631,18212.0
2020-12-14 12:25:00,65.98,66.01,65.97,66.01,14561.0,60.631,60.6586,60.6218,60.6586,14561.0
2020-12-14 12:30:00,66.01,66.01,65.97,65.98,15163.0,60.6586,60.6586,60.6218,60.631,15163.0
2020-12-14 12:35:00,65.98,66.0,65.97,65.98,24807.0,60.631,60.6494,60.6218,60.631,24807.0
2020-12-14 12:40:00,65.98,65.99,65.95,65.98,29260.0,60.631,60.6402,60.6034,60.631,29260.0
2020-12-14 12:45:00,65.98,65.99,65.97,65.98,14620.0,60.631,60.6402,60.6218,60.631,14620.0
2020-12-14 12:50:00,65.98,65.99,65.96,65.98,18865.0,60.631,60.6402,60.6126,60.631,18865.0
2020-12-14 12:55:00,65.98,66.0,65.97,66.0,31487.0,60.631,60.6494,60.6218,60.6494,31487.0
2020-12-14 13:00:00,66.01,66.03,66.0,66.02,62949.0,60.6586,60.6769,60.6494,60.6678,62949.0
2020-12-14 13:05:00,66.01,66.01,65.94,65.95,95674.0,60.6586,60.6586,60.5942,60.6034,95674.0
2020-12-14 13:10:00,65.95,65.98,65.94,65.97,11468.0,60.6034,60.631,60.5942,60.6218,11468.0
2020-12-14 13:15:00,65.97,65.99,65.96,65.98,10357.0,60.6218,60.6402,60.6126,60.631,10357.0
2020-12-14 13:20:00,65.98,65.99,65.97,65.98,17889.0,60.631,60.6402,60.6218,60.631,17889.0
2020-12-14 13:25:00,65.98,65.99,65.95,65.95,6923.0,60.631,60.6402,60.6034,60.6034,6923.0
2020-12-14 13:30:00,65.96,65.97,65.94,65.97,27343.0,60.6126,60.6218,60.5942,60.6218,27343.0
2020-12-14 13:35:00,65.97,65.98,65.96,65.96,17504.0,60.6218,60.631,60.6126,60.6126,17504.0
2020-12-14 13:40:00,65.96,65.97,65.95,65.95,21492.0,60.6126,60.6218,60.6034,60.6034,21492.0
2020-12-14 13:45:00,65.95,65.95,65.91,65.93,16000.0,60.6034,60.6034,60.5667,60.5851,16000.0
2020-12-14 13:50:00,65.94,65.95,65.92,65.95,11109.0,60.5942,60.6034,60.5759,60.6034,11109.0
2020-12-14 13:55:00,65.95,65.96,65.93,65.95,29281.0,60.6034,60.6126,60.5851,60.6034,29281.0
2020-12-14 14:00:00,65.95,65.95,65.91,65.94,36782.0,60.6034,60.6034,60.5667,60.5942,36782.0
2020-12-14 14:05:00,65.94,65.96,65.94,65.94,27664.0,60.5942,60.6126,60.5942,60.5942,27664.0
2020-12-14 14:10:00,65.95,65.95,65.91,65.91,7900.0,60.6034,60.6034,60.5667,60.5667,7900.0
2020-12-14 14:15:00,65.91,65.94,65.9,65.94,17052.0,60.5667,60.5942,60.5575,60.5942,17052.0
2020-12-14 14:20:00,65.94,65.94,65.92,65.94,7300.0,60.5942,60.5942,60.5759,60.5942,7300.0
2020-12-14 14:25:00,65.93,65.95,65.93,65.94,7855.0,60.5851,60.6034,60.5851,60.5942,7855.0
2020-12-14 14:30:00,65.93,65.93,65.88,65.9,22796.0,60.5851,60.5851,60.5391,60.5575,22796.0
2020-12-14 14:35:00,65.9,65.9,65.87,65.89,9093.0,60.5575,60.5575,60.5299,60.5483,9093.0
2020-12-14 14:40:00,65.9,65.91,65.89,65.91,27460.0,60.5575,60.5667,60.5483,60.5667,27460.0
2020-12-14 14:45:00,65.91,65.93,65.9,65.92,7342.0,60.5667,60.5851,60.5575,60.5759,7342.0
2020-12-14 14:50:00,65.92,65.94,65.92,65.94,10417.0,60.5759,60.5942,60.5759,60.5942,10417.0
2020-12-14 14:55:00,65.94,65.96,65.93,65.95,12417.0,60.5942,60.6126,60.5851,60.6034,12417.0
2020-12-14 15:00:00,65.95,65.96,65.94,65.95,19858.0,60.6034,60.6126,60.5942,60.6034,19858.0
2020-12-14 15:05:00,65.94,65.95,65.92,65.92,15735.0,60.5942,60.6034,60.5759,60.5759,15735.0
2020-12-14 15:10:00,65.92,65.95,65.92,65.95,14660.0,60.5759,60.6034,60.5759,60.6034,14660.0
2020-12-14 15:15:00,65.95,65.97,65.94,65.95,130774.0,60.6034,60.6218,60.5942,60.6034,130774.0
2020-12-14 15:20:00,65.95,65.98,65.93,65.97,84201.0,60.6034,60.631,60.5851,60.6218,84201.0
2020-12-14 15:25:00,65.97,65.97,65.92,65.95,75506.0,60.6218,60.6218,60.5759,60.6034,75506.0
2020-12-14 15:30:00,65.95,65.95,65.88,65.9,183318.0,60.6034,60.6034,60.5391,60.5575,183318.0
2020-12-14 15:35:00,65.9,65.9,65.85,65.86,26667.0,60.5575,60.5575,60.5115,60.5207,26667.0
2020-12-14 15:40:00,65.86,65.87,65.85,65.85,51253.0,60.5207,60.5299,60.5115,60.5115,51253.0
2020-12-14 15:45:00,65.85,65.9,65.84,65.9,112233.0,60.5115,60.5575,60.5024,60.5575,112233.0
2020-12-14 15:50:00,65.89,65.95,65.85,65.95,126812.0,60.5483,60.6034,60.5115,60.6034,126812.0
2020-12-14 15:55:00,65.95,65.99,65.9,65.91,282758.0,60.6034,60.6402,60.5575,60.5667,282758.0
2020-12-15 09:30:00,66.07,66.11,66.03,66.08,38578.0,60.7137,60.7505,60.6769,60.7229,38578.0
2020-12-15 09:35:00,66.08,66.1,66.03,66.05,27960.0,60.7229,60.7413,60.6769,60.6953,27960.0
2020-12-15 09:40:00,66.05,66.09,66.04,66.06,56555.0,60.6953,60.7321,60.6861,60.7045,56555.0
2020-12-15 09:45:00,66.05,66.1,66.04,66.09,16161.0,60.6953,60.7413,60.6861,60.7321,16161.0
2020-12-15 09:50:00,66.09,66.11,66.07,66.11,12012.0,60.7321,60.7505,60.7137,60.7505,12012.0
2020-12-15 09:55:00,66.1,66.1,66.05,66.06,23542.0,60.7413,60.7413,60.6953,60.7045,23542.0
2020-12-15 10:00:00,66.07,66.09,66.06,66.07,33390.0,60.7137,60.7321,60.7045,60.7137,33390.0
2020-12-15 10:05:00,66.08,66.1,66.07,66.09,29116.0,60.7229,60.7413,60.7137,60.7321,29116.0
2020-12-15 10:10:00,66.08,66.13,66.08,66.11,25173.0,60.7229,60.7688,60.7229,60.7505,25173.0
2020-12-15 10:15:00,66.12,66.13,66.1,66.1,22730.0,60.7597,60.7688,60.7413,60.7413,22730.0
2020-12-15 10:20:00,66.11,66.13,66.1,66.12,43231.0,60.7505,60.7688,60.7413,60.7597,43231.0
2020-12-15 10:25:00,66.12,66.12,66.05,66.07,25451.0,60.7597,60.7597,60.6953,60.7137,25451.0
2020-12-15 10:30:00,66.07,66.09,66.05,66.08,37888.0,60.7137,60.7321,60.6953,60.7229,37888.0
2020-12-15 10:35:00,66.08,66.09,66.0,66.01,99090.0,60.7229,60.7321,60.6494,60.6586,99090.0
2020-12-15 10:40:00,66.0,66.04,66.0,66.03,110069.0,60.6494,60.6861,60.6494,60.6769,110069.0
2020-12-15 10:45:00,66.03,66.05,66.02,66.04,32912.0,60.6769,60.6953,60.6678,60.6861,32912.0
2020-12-15 10:50:00,66.04,66.06,66.03,66.05,38094.0,60.6861,60.7045,60.6769,60.6953,38094.0
2020-12-15 10:55:00,66.06,66.08,66.05,66.08,68635.0,60.7045,60.7229,60.6953,60.7229,68635.0
2020-12-15 11:00:00,66.07,66.08,66.05,66.06,91427.0,60.7137,60.7229,60.6953,60.7045,91427.0
2020-12-15 11:05:00,66.05,66.07,66.01,66.07,72718.0,60.6953,60.7137,60.6586,60.7137,72718.0
2020-12-15 11:10:00,66.08,66.1,66.07,66.09,139451.0,60.7229,60.7413,60.7137,60.7321,139451.0
2020-12-15 11:15:00,66.09,66.09,66.06,66.09,192111.0,60.7321,60.7321,60.7045,60.7321,192111.0
2020-12-15 11:20:00,66.09,66.09,66.08,66.09,30326.0,60.7321,60.7321,60.7229,60.7321,30326.0
2020-12-15 11:25:00,66.09,66.11,66.08,66.1,47761.0,60.7321,60.7505,60.7229,60.7413,47761.0
2020-12-15 11:30:00,66.09,66.1,66.06,66.06,25748.0,60.7321,60.7413,60.7045,60.7045,25748.0
2020-12-15 11:35:00,66.06,66.1,66.05,66.09,27000.0,60.7045,60.7413,60.6953,60.7321,27000.0
2020-12-15 11:40:00,66.1,66.11,66.09,66.11,19075.0,60.7413,60.7505,60.7321,60.7505,19075.0
2020-12-15 11:45:00,66.11,66.11,66.08,66.09,10928.0,60.7505,60.7505,60.7229,60.7321,10928.0
2020-12-15 11:50:00,66.09,66.1,66.07,66.07,84094.0,60.7321,60.7413,60.7137,60.7137,84094.0
2020-12-15 11:55:00,66.08,66.1,66.07,66.09,48356.0,60.7229,60.7413,60.7137,60.7321,48356.0
2020-12-15 12:00:00,66.1,66.13,66.09,66.12,67554.0,60.7413,60.7688,60.7321,60.7597,67554.0
2020-12-15 12:05:00,66.12,66.12,66.09,66.1,36563.0,60.7597,60.7597,60.7321,60.7413,36563.0
2020-12-15 12:10:00,66.11,66.12,66.1,66.11,5742.0,60.7505,60.7597,60.7413,60.7505,5742.0
2020-12-15 12:15:00,66.11,66.14,66.1,66.14,41108.0,60.7505,60.778,60.7413,60.778,41108.0
2020-12-15 12:20:00,66.14,66.14,66.13,66.13,14585.0,60.778,60.778,60.7688,60.7688,14585.0
2020-12-15 12:25:00,66.13,66.14,66.12,66.13,28285.0,60.7688,60.778,60.7597,60.7688,28285.0
2020-12-15 12:30:00,66.13,66.15,66.12,66.13,20330.0,60.7688,60.7872,60.7597,60.7688,20330.0
2020-12-15 12:35:00,66.13,66.17,66.12,66.16,14904.0,60.7688,60.8056,60.7597,60.7964,14904.0
2020-12-15 12:40:00,66.17,66.19,66.16,66.17,31818.0,60.8056,60.824,60.7964,60.8056,31818.0
2020-12-15 12:45:00,66.17,66.19,66.17,66.18,22278.0,60.8056,60.824,60.8056,60.8148,22278.0
2020-12-15 12:50:00,66.19,66.21,66.17,66.2,34669.0,60.824,60.8424,60.8056,60.8332,34669.0
2020-12-15 12:55:00,66.21,66.22,66.2,66.21,32373.0,60.8424,60.8515,60.8332,60.8424,32373.0
2020-12-15 13:00:00,66.2,66.21,66.18,66.19,32753.0,60.8332,60.8424,60.8148,60.824,32753.0
2020-12-15 13:05:00,66.19,66.23,66.18,66.22,34792.0,60.824,60.8607,60.8148,60.8515,34792.0
2020-12-15 13:10:00,66.22,66.24,66.21,66.23,28731.0,60.8515,60.8699,60.8424,60.8607,28731.0
2020-12-15 13:15:00,66.23,66.24,66.22,66.23,27797.0,60.8607,60.8699,60.8515,60.8607,27797.0
2020-12-15 13:20:00,66.23,66.24,66.21,66.22,127912.0,60.8607,60.8699,60.8424,60.8515,127912.0
2020-12-15 13:25:00,66.22,66.22,66.2,66.2,136478.0,60.8515,60.8515,60.8332,60.8332,136478.0
2020-12-15 13:30:00,66.2,66.21,66.18,66.19,34105.0,60.8332,60.8424,60.8148,60.824,34105.0
2020-12-15 13:35:00,66.19,66.21,66.18,66.21,160341.0,60.824,60.8424,60.8148,60.8424,160341.0
2020-12-15 13:40:00,66.2,66.21,66.19,66.19,59409.0,60.8332,60.8424,60.824,60.824,59409.0
2020-12-15 13:45:00,66.2,66.21,66.19,66.2,45966.0,60.8332,60.8424,60.824,60.8332,45966.0
2020-12-15 13:50:00,66.21,66.21,66.2,66.21,30170.0,60.8424,60.8424,60.8332,60.8424,30170.0
2020-12-15 13:55:00,66.21,66.22,66.2,66.21,24339.0,60.8424,60.8515,60.8332,60.8424,24339.0
2020-12-15 14:00:00,66.21,66.23,66.2,66.23,22738.0,60.8424,60.8607,60.8332,60.8607,22738.0
2020-12-15 14:05:00,66.23,66.24,66.22,66.23,58061.0,60.8607,60.8699,60.8515,60.8607,58061.0
2020-12-15 14:10:00,66.24,66.26,66.23,66.25,162776.0,60.8699,60.8883,60.8607,60.8791,162776.0
2020-12-15 14:15:00,66.25,66.26,66.24,66.25,51527.0,60.8791,60.8883,60.8699,60.8791,51527.0
2020-12-15 14:20:00,66.24,66.26,66.24,66.26,22261.0,60.8699,60.8883,60.8699,60.8883,22261.0
2020-12-15 14:25:00,66.26,66.27,66.25,66.26,23230.0,60.8883,60.8975,60.8791,60.8883,23230.0
2020-12-15 14:30:00,66.26,66.26,66.24,66.26,21015.0,60.8883,60.8883,60.8699,60.8883,21015.0
2020-12-15 14:35:00,66.26,66.27,66.25,66.27,100447.0,60.8883,60.8975,60.8791,60.8975,100447.0
2020-12-15 14:40:00,66.27,66.29,66.26,66.26,29188.0,60.8975,60.9159,60.8883,60.8883,29188.0
2020-12-15 14:45:00,66.27,66.28,66.26,66.26,12941.0,60.8975,60.9067,60.8883,60.8883,12941.0
2020-12-15 14:50:00,66.27,66.3,66.25,66.28,29182.0,60.8975,60.9251,60.8791,60.9067,29182.0
2020-12-15 14:55:00,66.28,66.29,66.26,66.28,124708.0,60.9067,60.9159,60.8883,60.9067,124708.0
2020-12-15 15:00:00,66.28,66.32,66.27,66.3,145342.0,60.9067,60.9434,60.8975,60.9251,145342.0
2020-12-15 15:05:00,66.3,66.32,66.29,66.29,48354.0,60.9251,60.9434,60.9159,60.9159,48354.0
2020-12-15 15:10:00,66.29,66.31,66.27,66.31,33965.0,60.9159,60.9342,60.8975,60.9342,33965.0
2020-12-15 15:15:00,66.31,66.32,66.3,66.31,25037.0,60.9342,60.9434,60.9251,60.9342,25037.0
2020-12-15 15:20:00,66.32,66.35,66.31,66.34,92649.0,60.9434,60.971,60.9342,60.9618,92649.0
2020-12-15 15:25:00,66.34,66.36,66.32,66.36,79911.0,60.9618,60.9802,60.9434,60.9802,79911.0
2020-12-15 15:30:00,66.35,66.36,66.3,66.32,132081.0,60.971,60.9802,60.9251,60.9434,132081.0
2020-12-15 15:35:00,66.33,66.34,66.31,66.33,79218.0,60.9526,60.9618,60.9342,60.9526,79218.0
2020-12-15 15:40:00,66.33,66.36,66.31,66.36,68752.0,60.9526,60.9802,60.9342,60.9802,68752.0
2020-12-15 15:45:00,66.35,66.37,66.33,66.36,105733.0,60.971,60.9894,60.9526,60.9802,105733.0
2020-12-15 15:50:00,66.36,66.36,66.32,66.32,132649.0,60.9802,60.9802,60.9434,60.9434,132649.0
2020-12-15 15:55:00,66.32,66.39,66.32,66.39,666957.0,60.9434,61.0078,60.9434,61.0078,666957.0
2020-12-16 09:30:00,66.24,66.29,66.16,66.28,60927.0,60.8699,60.9159,60.7964,60.9067,60927.0
2020-12-16 09:35:00,66.27,66.27,66.23,66.27,51066.0,60.8975,60.8975,60.8607,60.8975,51066.0
2020-12-16 09:40:00,66.26,66.27,66.22,66.27,36013.0,60.8883,60.8975,60.8515,60.8975,36013.0
2020-12-16 09:45:00,66.28,66.3,66.22,66.24,57058.0,60.9067,60.9251,60.8515,60.8699,57058.0
2020-12-16 09:50:00,66.24,66.26,66.23,66.26,37793.0,60.8699,60.8883,60.8607,60.8883,37793.0
2020-12-16 09:55:00,66.26,66.29,66.23,66.29,37744.0,60.8883,60.9159,60.8607,60.9159,37744.0
2020-12-16 10:00:00,66.3,66.3,66.22,66.24,26520.0,60.9251,60.9251,60.8515,60.8699,26520.0
2020-12-16 10:05:00,66.24,66.25,66.21,66.23,27500.0,60.8699,60.8791,60.8424,60.8607,27500.0
2020-12-16 10:10:00,66.23,66.23,66.18,66.18,105022.0,60.8607,60.8607,60.8148,60.8148,105022.0
2020-12-16 10:15:00,66.18,66.26,66.17,66.26,29297.0,60.8148,60.8883,60.8056,60.8883,29297.0
2020-12-16 10:20:00,66.26,66.26,66.19,66.25,42953.0,60.8883,60.8883,60.824,60.8791,42953.0
2020-12-16 10:25:00,66.26,66.28,66.24,66.27,58523.0,60.8883,60.9067,60.8699,60.8975,58523.0
2020-12-16 10:30:00,66.28,66.32,66.27,66.3,53876.0,60.9067,60.9434,60.8975,60.9251,53876.0
2020-12-16 10:35:00,66.31,66.33,66.29,66.33,21577.0,60.9342,60.9526,60.9159,60.9526,21577.0
2020-12-16 10:40:00,66.33,66.33,66.31,66.31,23358.0,60.9526,60.9526,60.9342,60.9342,23358.0
2020-12-16 10:45:00,66.31,66.34,66.29,66.3,45552.0,60.9342,60.9618,60.9159,60.9251,45552.0
2020-12-16 10:50:00,66.3,66.31,66.28,66.3,24585.0,60.9251,60.9342,60.9067,60.9251,24585.0
2020-12-16 10:55:00,66.31,66.33,66.29,66.3,36152.0,60.9342,60.9526,60.9159,60.9251,36152.0
2020-12-16 11:00:00,66.31,66.31,66.29,66.31,15723.0,60.9342,60.9342,60.9159,60.9342,15723.0
2020-12-16 11:05:00,66.31,66.31,66.28,66.3,33391.0,60.9342,60.9342,60.9067,60.9251,33391.0
2020-12-16 11:10:00,66.31,66.32,66.29,66.3,34462.0,60.9342,60.9434,60.9159,60.9251,34462.0
2020-12-16 11:15:00,66.3,66.3,66.26,66.27,25152.0,60.9251,60.9251,60.8883,60.8975,25152.0
2020-12-16 11:20:00,66.28,66.3,66.25,66.3,37213.0,60.9067,60.9251,60.8791,60.9251,37213.0
2020-12-16 11:25:00,66.3,66.3,66.27,66.3,69508.0,60.9251,60.9251,60.8975,60.9251,69508.0
2020-12-16 11:30:00,66.3,66.3,66.27,66.3,99577.0,60.9251,60.9251,60.8975,60.9251,99577.0
2020-12-16 11:35:00,66.3,66.3,66.28,66.28,41175.0,60.9251,60.9251,60.9067,60.9067,41175.0
2020-12-16 11:40:00,66.29,66.3,66.28,66.3,24615.0,60.9159,60.9251,60.9067,60.9251,24615.0
2020-12-16 11:45:00,66.3,66.31,66.29,66.31,10563.0,60.9251,60.9342,60.9159,60.9342,10563.0
2020-12-16 11:50:00,66.31,66.31,66.3,66.31,15963.0,60.9342,60.9342,60.9251,60.9342,15963.0
2020-12-16 11:55:00,66.31,66.31,66.3,66.31,15716.0,60.9342,60.9342,60.9251,60.9342,15716.0
2020-12-16 12:00:00,66.31,66.32,66.29,66.29,33331.0,60.9342,60.9434,60.9159,60.9159,33331.0
2020-12-16 12:05:00,66.29,66.29,66.28,66.28,9629.0,60.9159,60.9159,60.9067,60.9067,9629.0
2020-12-16 12:10:00,66.28,66.28,66.25,66.26,12549.0,60.9067,60.9067,60.8791,60.8883,12549.0
2020-12-16 12:15:00,66.26,66.26,66.23,66.24,16837.0,60.8883,60.8883,60.8607,60.8699,16837.0
2020-12-16 12:20:00,66.23,66.25,66.22,66.23,23160.0,60.8607,60.8791,60.8515,60.8607,23160.0
2020-12-16 12:25:00,66.23,66.24,66.22,66.22,5880.0,60.8607,60.8699,60.8515,60.8515,5880.0
2020-12-16 12:30:00,66.22,66.23,66.2,66.22,7169.0,60.8515,60.8607,60.8332,60.8515,7169.0
2020-12-16 12:35:00,66.23,66.24,66.22,66.23,9282.0,60.8607,60.8699,60.8515,60.8607,9282.0
2020-12-16 12:40:00,66.23,66.24,66.23,66.23,10041.0,60.8607,60.8699,60.8607,60.8607,10041.0
2020-12-16 12:45:00,66.24,66.24,66.21,66.21,34169.0,60.8699,60.8699,60.8424,60.8424,34169.0
2020-12-16 12:50:00,66.22,66.22,66.19,66.21,16464.0,60.8515,60.8515,60.824,60.8424,16464.0
2020-12-16 12:55:00,66.22,66.23,66.21,66.23,14356.0,60.8515,60.8607,60.8424,60.8607,14356.0
2020-12-16 13:00:00,66.24,66.24,66.22,66.22,9362.0,60.8699,60.8699,60.8515,60.8515,9362.0
2020-12-16 13:05:00,66.23,66.23,66.21,66.22,22301.0,60.8607,60.8607,60.8424,60.8515,22301.0
2020-12-16 13:10:00,66.22,66.24,66.21,66.23,30325.0,60.8515,60.8699,60.8424,60.8607,30325.0
2020-12-16 13:15:00,66.23,66.25,66.23,66.24,27210.0,60.8607,60.8791,60.8607,60.8699,27210.0
2020-12-16 13:20:00,66.25,66.25,66.23,66.23,38547.0,60.8791,60.8791,60.8607,60.8607,38547.0
2020-12-16 13:25:00,66.24,66.24,66.22,66.23,19333.0,60.8699,60.8699,60.8515,60.8607,19333.0
2020-12-16 13:30:00,66.23,66.23,66.21,66.22,60334.0,60.8607,60.8607,60.8424,60.8515,60334.0
2020-12-16 13:35:00,66.22,66.23,66.21,66.23,28648.0,60.8515,60.8607,60.8424,60.8607,28648.0
2020-12-16 13:40:00,66.23,66.23,66.22,66.23,43374.0,60.8607,60.8607,60.8515,60.8607,43374.0
2020-12-16 13:45:00,66.23,66.24,66.21,66.22,334699.0,60.8607,60.8699,60.8424,60.8515,334699.0
2020-12-16 13:50:00,66.22,66.23,66.21,66.23,93475.0,60.8515,60.8607,60.8424,60.8607,93475.0
2020-12-16 13:55:00,66.23,66.26,66.22,66.23,203589.0,60.8607,60.8883,60.8515,60.8607,203589.0
2020-12-16 14:00:00,66.25,66.27,66.13,66.22,103298.0,60.8791,60.8975,60.7688,60.8515,103298.0
2020-12-16 14:05:00,66.21,66.21,66.1,66.14,46709.0,60.8424,60.8424,60.7413,60.778,46709.0
2020-12-16 14:10:00,66.14,66.16,66.12,66.14,46797.0,60.778,60.7964,60.7597,60.778,46797.0
2020-12-16 14:15:00,66.14,66.14,66.04,66.06,37348.0,60.778,60.778,60.6861,60.7045,37348.0
2020-12-16 14:20:00,66.07,66.17,66.06,66.16,73573.0,60.7137,60.8056,60.7045,60.7964,73573.0
2020-12-16 14:25:00,66.16,66.17,66.12,66.12,24507.0,60.7964,60.8056,60.7597,60.7597,24507.0
2020-12-16 14:30:00,66.13,66.21,66.1,66.19,44839.0,60.7688,60.8424,60.7413,60.824,44839.0
2020-12-16 14:35:00,66.18,66.26,66.18,66.24,69807.0,60.8148,60.8883,60.8148,60.8699,69807.0
2020-12-16 14:40:00,66.23,66.26,66.2,66.23,69376.0,60.8607,60.8883,60.8332,60.8607,69376.0
2020-12-16 14:45:00,66.24,66.27,66.23,66.26,43721.0,60.8699,60.8975,60.8607,60.8883,43721.0
2020-12-16 14:50:00,66.27,66.31,66.26,66.26,67985.0,60.8975,60.9342,60.8883,60.8883,67985.0
2020-12-16 14:55:00,66.27,66.27,66.24,66.24,50434.0,60.8975,60.8975,60.8699,60.8699,50434.0
2020-12-16 15:00:00,66.24,66.29,66.24,66.29,52007.0,60.8699,60.9159,60.8699,60.9159,52007.0
2020-12-16 15:05:00,66.3,66.3,66.26,66.26,65404.0,60.9251,60.9251,60.8883,60.8883,65404.0
2020-12-16 15:10:00,66.26,66.27,66.22,66.25,51756.0,60.8883,60.8975,60.8515,60.8791,51756.0
2020-12-16 15:15:00,66.26,66.31,66.25,66.31,78566.0,60.8883,60.9342,60.8791,60.9342,78566.0
2020-12-16 15:20:00,66.3,66.34,66.28,66.33,163619.0,60.9251,60.9618,60.9067,60.9526,163619.0
2020-12-16 15:25:00,66.33,66.36,66.32,66.34,102410.0,60.9526,60.9802,60.9434,60.9618,102410.0
2020-12-16 15:30:00,66.34,66.39,66.34,66.36,58253.0,60.9618,61.0078,60.9618,60.9802,58253.0
2020-12-16 15:35:00,66.36,66.37,66.29,66.34,48319.0,60.9802,60.9894,60.9159,60.9618,48319.0
2020-12-16 15:40:00,66.34,66.35,66.31,66.33,36438.0,60.9618,60.971,60.9342,60.9526,36438.0
2020-12-16 15:45:00,66.32,66.34,66.32,66.34,155194.0,60.9434,60.9618,60.9434,60.9618,155194.0
2020-12-16 15:50:00,66.34,66.35,66.28,66.34,258311.0,60.9618,60.971,60.9067,60.9618,258311.0
2020-12-16 15:55:00,66.34,66.37,66.31,66.33,414297.0,60.9618,60.9894,60.9342,60.9526,414297.0
2020-12-17 09:30:00,66.81,66.85,66.78,66.83,93851.0,61.3937,61.4305,61.3661,61.4121,93851.0
2020-12-17 09:35:00,66.84,66.85,66.82,66.85,16638.0,61.4213,61.4305,61.4029,61.4305,16638.0
2020-12-17 09:40:00,66.84,66.86,66.83,66.85,22096.0,61.4213,61.4397,61.4121,61.4305,22096.0
2020-12-17 09:45:00,66.85,66.86,66.83,66.84,45543.0,61.4305,61.4397,61.4121,61.4213,45543.0
2020-12-17 09:50:00,66.85,66.87,66.83,66.85,42158.0,61.4305,61.4488,61.4121,61.4305,42158.0
2020-12-17 09:55:00,66.84,66.85,66.81,66.83,64309.0,61.4213,61.4305,61.3937,61.4121,64309.0
2020-12-17 10:00:00,66.84,66.87,66.83,66.85,39283.0,61.4213,61.4488,61.4121,61.4305,39283.0
2020-12-17 10:05:00,66.84,66.88,66.84,66.88,28865.0,61.4213,61.458,61.4213,61.458,28865.0
2020-12-17 10:10:00,66.87,66.88,66.85,66.88,56071.0,61.4488,61.458,61.4305,61.458,56071.0
2020-12-17 10:15:00,66.87,66.88,66.84,66.86,23076.0,61.4488,61.458,61.4213,61.4397,23076.0
2020-12-17 10:20:00,66.86,66.87,66.84,66.85,51572.0,61.4397,61.4488,61.4213,61.4305,51572.0
2020-12-17 10:25:00,66.85,66.87,66.84,66.86,98967.0,61.4305,61.4488,61.4213,61.4397,98967.0
2020-12-17 10:30:00,66.86,66.86,66.83,66.84,36057.0,61.4397,61.4397,61.4121,61.4213,36057.0
2020-12-17 10:35:00,66.84,66.85,66.82,66.83,30730.0,61.4213,61.4305,61.4029,61.4121,30730.0
2020-12-17 10:40:00,66.82,66.82,66.77,66.8,43208.0,61.4029,61.4029,61.357,61.3845,43208.0
2020-12-17 10:45:00,66.8,66.84,66.8,66.82,24613.0,61.3845,61.4213,61.3845,61.4029,24613.0
2020-12-17 10:50:00,66.81,66.81,66.78,66.81,35518.0,61.3937,61.3937,61.3661,61.3937,35518.0
2020-12-17 10:55:00,66.81,66.83,66.8,66.81,23195.0,61.3937,61.4121,61.3845,61.3937,23195.0
2020-12-17 11:00:00,66.82,66.83,66.78,66.78,26437.0,61.4029,61.4121,61.3661,61.3661,26437.0
2020-12-17 11:05:00,66.79,66.8,66.78,66.79,28237.0,61.3753,61.3845,61.3661,61.3753,28237.0
2020-12-17 11:10:00,66.8,66.82,66.77,66.8,33831.0,61.3845,61.4029,61.357,61.3845,33831.0
2020-12-17 11:15:00,66.8,66.82,66.8,66.81,15720.0,61.3845,61.4029,61.3845,61.3937,15720.0
2020-12-17 11:20:00,66.81,66.83,66.81,66.83,13003.0,61.3937,61.4121,61.3937,61.4121,13003.0
2020-12-17 11:25:00,66.83,66.84,66.81,66.83,39471.0,61.4121,61.4213,61.3937,61.4121,39471.0
2020-12-17 11:30:00,66.83,66.83,66.79,66.81,28189.0,61.4121,61.4121,61.3753,61.3937,28189.0
2020-12-17 11:35:00,66.8,66.81,66.79,66.81,28961.0,61.3845,61.3937,61.3753,61.3937,28961.0
2020-12-17 11:40:00,66.81,66.83,66.79,66.81,29192.0,61.3937,61.4121,61.3753,61.3937,29192.0
2020-12-17 11:45:00,66.81,66.81,66.78,66.78,10829.0,61.3937,61.3937,61.3661,61.3661,10829.0
2020-12-17 11:50:00,66.78,66.8,66.77,66.77,25165.0,61.3661,61.3845,61.357,61.357,25165.0
2020-12-17 11:55:00,66.78,66.8,66.76,66.8,34466.0,61.3661,61.3845,61.3478,61.3845,34466.0
2020-12-17 12:00:00,66.8,66.8,66.78,66.8,9876.0,61.3845,61.3845,61.3661,61.3845,9876.0
2020-12-17 12:05:00,66.8,66.82,66.78,66.81,34481.0,61.3845,61.4029,61.3661,61.3937,34481.0
2020-12-17 12:10:00,66.82,66.82,66.78,66.79,9966.0,61.4029,61.4029,61.3661,61.3753,9966.0
2020-12-17 12:15:00,66.78,66.79,66.76,66.77,17905.0,61.3661,61.3753,61.3478,61.357,17905.0
2020-12-17 12:20:00,66.77,66.78,66.76,66.78,11442.0,61.357,61.3661,61.3478,61.3661,11442.0
2020-12-17 12:25:00,66.77,66.79,66.76,66.79,24238.0,61.357,61.3753,61.3478,61.3753,24238.0
2020-12-17 12:30:00,66.79,66.81,66.78,66.8,16678.0,61.3753,61.3937,61.3661,61.3845,16678.0
2020-12-17 12:35:00,66.8,66.81,66.79,66.81,28590.0,61.3845,61.3937,61.3753,61.3937,28590.0
2020-12-17 12:40:00,66.81,66.82,66.8,66.81,17376.0,61.3937,61.4029,61.3845,61.3937,17376.0
2020-12-17 12:45:00,66.81,66.82,66.79,66.8,21546.0,61.3937,61.4029,61.3753,61.3845,21546.0
2020-12-17 12:50:00,66.79,66.82,66.79,66.81,17841.0,61.3753,61.4029,61.3753,61.3937,17841.0
2020-12-17 12:55:00,66.81,66.82,66.8,66.81,17683.0,61.3937,61.4029,61.3845,61.3937,17683.0
2020-12-17 13:00:00,66.8,66.82,66.79,66.81,97382.0,61.3845,61.4029,61.3753,61.3937,97382.0
2020-12-17 13:05:00,66.82,66.84,66.81,66.83,21277.0,61.4029,61.4213,61.3937,61.4121,21277.0
2020-12-17 13:10:00,66.83,66.83,66.8,66.82,28179.0,61.4121,61.4121,61.3845,61.4029,28179.0
2020-12-17 13:15:00,66.81,66.82,66.79,66.79,13524.0,61.3937,61.4029,61.3753,61.3753,13524.0
2020-12-17 13:20:00,66.79,66.8,66.77,66.78,12361.0,61.3753,61.3845,61.357,61.3661,12361.0
2020-12-17 13:25:00,66.78,66.8,66.77,66.78,21120.0,61.3661,61.3845,61.357,61.3661,21120.0
2020-12-17 13:30:00,66.79,66.8,66.77,66.78,80233.0,61.3753,61.3845,61.357,61.3661,80233.0
2020-12-17 13:35:00,66.78,66.81,66.78,66.81,17322.0,61.3661,61.3937,61.3661,61.3937,17322.0
2020-12-17 13:40:00,66.81,66.81,66.79,66.8,12105.0,61.3937,61.3937,61.3753,61.3845,12105.0
2020-12-17 13:45:00,66.8,66.8,66.77,66.78,18148.0,61.3845,61.3845,61.357,61.3661,18148.0
2020-12-17 13:50:00,66.78,66.8,66.76,66.77,198167.0,61.3661,61.3845,61.3478,61.357,198167.0
2020-12-17 13:55:00,66.77,66.79,66.76,66.78,12971.0,61.357,61.3753,61.3478,61.3661,12971.0
2020-12-17 14:00:00,66.78,66.79,66.78,66.78,19109.0,61.3661,61.3753,61.3661,61.3661,19109.0
2020-12-17 14:05:00,66.78,66.81,66.78,66.81,14358.0,61.3661,61.3937,61.3661,61.3937,14358.0
2020-12-17 14:10:00,66.81,66.82,66.8,66.81,17122.0,61.3937,61.4029,61.3845,61.3937,17122.0
2020-12-17 14:15:00,66.81,66.83,66.81,66.82,15572.0,61.3937,61.4121,61.3937,61.4029,15572.0
2020-12-17 14:20:00,66.82,66.86,66.82,66.84,48714.0,61.4029,61.4397,61.4029,61.4213,48714.0
2020-12-17 14:25:00,66.84,66.84,66.82,66.83,30276.0,61.4213,61.4213,61.4029,61.4121,30276.0
2020-12-17 14:30:00,66.83,66.84,66.82,66.82,163504.0,61.4121,61.4213,61.4029,61.4029,163504.0
2020-12-17 14:35:00,66.82,66.83,66.79,66.8,155253.0,61.4029,61.4121,61.3753,61.3845,155253.0
2020-12-17 14:40:00,66.8,66.82,66.8,66.81,91788.0,61.3845,61.4029,61.3845,61.3937,91788.0
2020-12-17 14:45:00,66.81,66.81,66.8,66.81,29374.0,61.3937,61.3937,61.3845,61.3937,29374.0
2020-12-17 14:50:00,66.81,66.82,66.8,66.8,29716.0,61.3937,61.4029,61.3845,61.3845,29716.0
2020-12-17 14:55:00,66.8,66.81,66.79,66.79,271116.0,61.3845,61.3937,61.3753,61.3753,271116.0
2020-12-17 15:00:00,66.8,66.81,66.78,66.79,117156.0,61.3845,61.3937,61.3661,61.3753,117156.0
2020-12-17 15:05:00,66.79,66.8,66.76,66.77,59523.0,61.3753,61.3845,61.3478,61.357,59523.0
2020-12-17 15:10:00,66.76,66.76,66.75,66.76,16748.0,61.3478,61.3478,61.3386,61.3478,16748.0
2020-12-17 15:15:00,66.76,66.79,66.74,66.78,101050.0,61.3478,61.3753,61.3294,61.3661,101050.0
2020-12-17 15:20:00,66.79,66.79,66.77,66.78,40208.0,61.3753,61.3753,61.357,61.3661,40208.0
2020-12-17 15:25:00,66.77,66.78,66.75,66.75,50648.0,61.357,61.3661,61.3386,61.3386,50648.0
2020-12-17 15:30:00,66.75,66.75,66.71,66.72,67271.0,61.3386,61.3386,61.3018,61.311,67271.0
2020-12-17 15:35:00,66.72,66.76,66.71,66.75,69044.0,61.311,61.3478,61.3018,61.3386,69044.0
2020-12-17 15:40:00,66.75,66.77,66.73,66.75,121423.0,61.3386,61.357,61.3202,61.3386,121423.0
2020-12-17 15:45:00,66.74,66.75,66.72,66.73,169251.0,61.3294,61.3386,61.311,61.3202,169251.0
2020-12-17 15:50:00,66.73,66.75,66.68,66.7,314191.0,61.3202,61.3386,61.2743,61.2926,314191.0
2020-12-17 15:55:00,66.7,66.77,66.65,66.76,1178287.0,61.2926,61.357,61.2467,61.3478,1178287.0
2020-12-18 09:30:00,66.85,66.85,66.78,66.79,112219.0,61.4305,61.4305,61.3661,61.3753,112219.0
2020-12-18 09:35:00,66.8,66.8,66.77,66.77,39339.0,61.3845,61.3845,61.357,61.357,39339.0
2020-12-18 09:40:00,66.77,66.8,66.76,66.78,27212.0,61.357,61.3845,61.3478,61.3661,27212.0
2020-12-18 09:45:00,66.77,66.8,66.74,66.75,48055.0,61.357,61.3845,61.3294,61.3386,48055.0
2020-12-18 09:50:00,66.74,66.74,66.68,66.72,59148.0,61.3294,61.3294,61.2743,61.311,59148.0
2020-12-18 09:55:00,66.71,66.76,66.71,66.75,18080.0,61.3018,61.3478,61.3018,61.3386,18080.0
2020-12-18 10:00:00,66.75,66.75,66.69,66.7,66080.0,61.3386,61.3386,61.2834,61.2926,66080.0
2020-12-18 10:05:00,66.7,66.75,66.69,66.75,23060.0,61.2926,61.3386,61.2834,61.3386,23060.0
2020-12-18 10:10:00,66.75,66.76,66.72,66.73,41293.0,61.3386,61.3478,61.311,61.3202,41293.0
2020-12-18 10:15:00,66.73,66.74,66.67,66.68,81637.0,61.3202,61.3294,61.2651,61.2743,81637.0
2020-12-18 10:20:00,66.68,66.69,66.64,66.66,55275.0,61.2743,61.2834,61.2375,61.2559,55275.0
2020-12-18 10:25:00,66.67,66.69,66.62,66.65,30812.0,61.2651,61.2834,61.2191,61.2467,30812.0
2020-12-18 10:30:00,66.65,66.67,66.61,66.62,154848.0,61.2467,61.2651,61.2099,61.2191,154848.0
2020-12-18 10:35:00,66.63,66.65,66.59,66.62,303306.0,61.2283,61.2467,61.1915,61.2191,303306.0
2020-12-18 10:40:00,66.62,66.64,66.59,66.64,80537.0,61.2191,61.2375,61.1915,61.2375,80537.0
2020-12-18 10:45:00,66.64,66.65,66.62,66.63,50777.0,61.2375,61.2467,61.2191,61.2283,50777.0
2020-12-18 10:50:00,66.63,66.65,66.62,66.65,20755.0,61.2283,61.2467,61.2191,61.2467,20755.0
2020-12-18 10:55:00,66.65,66.74,66.63,66.7,75419.0,61.2467,61.3294,61.2283,61.2926,75419.0
2020-12-18 11:00:00,66.7,66.72,66.69,66.71,45759.0,61.2926,61.311,61.2834,61.3018,45759.0
2020-12-18 11:05:00,66.71,66.71,66.67,66.69,26378.0,61.3018,61.3018,61.2651,61.2834,26378.0
2020-12-18 11:10:00,66.69,66.71,66.64,66.66,21093.0,61.2834,61.3018,61.2375,61.2559,21093.0
2020-12-18 11:15:00,66.66,66.69,66.63,66.67,108316.0,61.2559,61.2834,61.2283,61.2651,108316.0
2020-12-18 11:20:00,66.67,66.7,66.67,66.7,34128.0,61.2651,61.2926,61.2651,61.2926,34128.0
2020-12-18 11:25:00,66.7,66.71,66.67,66.68,40014.0,61.2926,61.3018,61.2651,61.2743,40014.0
2020-12-18 11:30:00,66.68,66.7,66.66,66.68,66050.0,61.2743,61.2926,61.2559,61.2743,66050.0
2020-12-18 11:35:00,66.69,66.69,66.67,66.69,14907.0,61.2834,61.2834,61.2651,61.2834,14907.0
2020-12-18 11:40:00,66.69,66.69,66.67,66.69,21807.0,61.2834,61.2834,61.2651,61.2834,21807.0
2020-12-18 11:45:00,66.69,66.71,66.69,66.7,10867.0,61.2834,61.3018,61.2834,61.2926,10867.0
2020-12-18 11:50:00,66.7,66.73,66.69,66.71,23506.0,61.2926,61.3202,61.2834,61.3018,23506.0
2020-12-18 11:55:00,66.72,66.73,66.69,66.69,15353.0,61.311,61.3202,61.2834,61.2834,15353.0
2020-12-18 12:00:00,66.7,66.72,66.68,66.72,27415.0,61.2926,61.311,61.2743,61.311,27415.0
2020-12-18 12:05:00,66.72,66.72,66.68,66.69,11994.0,61.311,61.311,61.2743,61.2834,11994.0
2020-12-18 12:10:00,66.69,66.71,66.67,66.7,38982.0,61.2834,61.3018,61.2651,61.2926,38982.0
2020-12-18 12:15:00,66.7,66.72,66.7,66.72,28767.0,61.2926,61.311,61.2926,61.311,28767.0
2020-12-18 12:20:00,66.72,66.72,66.69,66.72,39320.0,61.311,61.311,61.2834,61.311,39320.0
2020-12-18 12:25:00,66.71,66.73,66.7,66.73,17539.0,61.3018,61.3202,61.2926,61.3202,17539.0
2020-12-18 12:30:00,66.72,66.73,66.7,66.72,28164.0,61.311,61.3202,61.2926,61.311,28164.0
2020-12-18 12:35:00,66.72,66.75,66.71,66.74,25366.0,61.311,61.3386,61.3018,61.3294,25366.0
2020-12-18 12:40:00,66.74,66.76,66.73,66.76,12370.0,61.3294,61.3478,61.3202,61.3478,12370.0
2020-12-18 12:45:00,66.75,66.76,66.72,66.73,33221.0,61.3386,61.3478,61.311,61.3202,33221.0
2020-12-18 12:50:00,66.74,66.74,66.71,66.72,20366.0,61.3294,61.3294,61.3018,61.311,20366.0
2020-12-18 12:55:00,66.72,66.72,66.7,66.7,22236.0,61.311,61.311,61.2926,61.2926,22236.0
2020-12-18 13:00:00,66.7,66.72,66.7,66.72,13174.0,61.2926,61.311,61.2926,61.311,13174.0
2020-12-18 13:05:00,66.72,66.73,66.7,66.71,17015.0,61.311,61.3202,61.2926,61.3018,17015.0
2020-12-18 13:10:00,66.71,66.73,66.7,66.71,24074.0,61.3018,61.3202,61.2926,61.3018,24074.0
2020-12-18 13:15:00,66.7,66.71,66.68,66.68,22275.0,61.2926,61.3018,61.2743,61.2743,22275.0
2020-12-18 13:20:00,66.69,66.69,66.67,66.67,74805.0,61.2834,61.2834,61.2651,61.2651,74805.0
2020-12-18 13:25:00,66.67,66.71,66.67,66.69,33315.0,61.2651,61.3018,61.2651,61.2834,33315.0
2020-12-18 13:30:00,66.68,66.69,66.66,66.67,24151.0,61.2743,61.2834,61.2559,61.2651,24151.0
2020-12-18 13:35:00,66.67,66.68,66.65,66.65,28860.0,61.2651,61.2743,61.2467,61.2467,28860.0
2020-12-18 13:40:00,66.66,66.68,66.65,66.68,27904.0,61.2559,61.2743,61.2467,61.2743,27904.0
2020-12-18 13:45:00,66.67,66.69,66.67,66.67,18669.0,61.2651,61.2834,61.2651,61.2651,18669.0
2020-12-18 13:50:00,66.67,66.68,66.65,66.66,51498.0,61.2651,61.2743,61.2467,61.2559,51498.0
2020-12-18 13:55:00,66.67,66.69,66.66,66.66,16241.0,61.2651,61.2834,61.2559,61.2559,16241.0
2020-12-18 14:00:00,66.66,66.66,66.63,66.64,35551.0,61.2559,61.2559,61.2283,61.2375,35551.0
2020-12-18 14:05:00,66.64,66.66,66.63,66.65,89145.0,61.2375,61.2559,61.2283,61.2467,89145.0
2020-12-18 14:10:00,66.65,66.65,66.63,66.65,10328.0,61.2467,61.2467,61.2283,61.2467,10328.0
2020-12-18 14:15:00,66.64,66.64,66.61,66.63,71915.0,61.2375,61.2375,61.2099,61.2283,71915.0
2020-12-18 14:20:00,66.63,66.63,66.61,66.62,72303.0,61.2283,61.2283,61.2099,61.2191,72303.0
2020-12-18 14:25:00,66.62,66.62,66.6,66.61,18908.0,61.2191,61.2191,61.2007,61.2099,18908.0
2020-12-18 14:30:00,66.6,66.61,66.59,66.59,51109.0,61.2007,61.2099,61.1915,61.1915,51109.0
2020-12-18 14:35:00,66.59,66.61,66.58,66.59,98032.0,61.1915,61.2099,61.1824,61.1915,98032.0
2020-12-18 14:40:00,66.59,66.59,66.56,66.56,14313.0,61.1915,61.1915,61.164,61.164,14313.0
2020-12-18 14:45:00,66.56,66.57,66.53,66.53,76638.0,61.164,61.1732,61.1364,61.1364,76638.0
2020-12-18 14:50:00,66.53,66.54,66.51,66.52,51837.0,61.1364,61.1456,61.118,61.1272,51837.0
2020-12-18 14:55:00,66.53,66.53,66.5,66.53,23780.0,61.1364,61.1364,61.1088,61.1364,23780.0
2020-12-18 15:00:00,66.53,66.53,66.49,66.49,60080.0,61.1364,61.1364,61.0997,61.0997,60080.0
2020-12-18 15:05:00,66.49,66.51,66.48,66.49,23941.0,61.0997,61.118,61.0905,61.0997,23941.0
2020-12-18 15:10:00,66.49,66.49,66.46,66.47,17660.0,61.0997,61.0997,61.0721,61.0813,17660.0
2020-12-18 15:15:00,66.47,66.48,66.46,66.46,17222.0,61.0813,61.0905,61.0721,61.0721,17222.0
2020-12-18 15:20:00,66.46,66.47,66.44,66.45,110697.0,61.0721,61.0813,61.0537,61.0629,110697.0
2020-12-18 15:25:00,66.45,66.48,66.44,66.48,96863.0,61.0629,61.0905,61.0537,61.0905,96863.0
2020-12-18 15:30:00,66.48,66.49,66.44,66.48,114338.0,61.0905,61.0997,61.0537,61.0905,114338.0
2020-12-18 15:35:00,66.47,66.48,66.45,66.47,92066.0,61.0813,61.0905,61.0629,61.0813,92066.0
2020-12-18 15:40:00,66.48,66.53,66.46,66.51,154197.0,61.0905,61.1364,61.0721,61.118,154197.0
2020-12-18 15:45:00,66.52,66.54,66.48,66.51,140413.0,61.1272,61.1456,61.0905,61.118,140413.0
2020-12-18 15:50:00,66.51,66.6,66.5,66.58,254404.0,61.118,61.2007,61.1088,61.1824,254404.0
2020-12-18 15:55:00,66.58,66.64,66.53,66.54,316614.0,61.1824,61.2375,61.1364,61.1456,316614.0
2020-12-21 09:30:00,65.26,65.36,65.24,65.36,168853.0,59.9694,60.0613,59.951,60.0613,168853.0
2020-12-21 09:35:00,65.37,65.46,65.36,65.43,185844.0,60.0705,60.1532,60.0613,60.1256,185844.0
2020-12-21 09:40:00,65.43,65.45,65.37,65.37,59367.0,60.1256,60.144,60.0705,60.0705,59367.0
2020-12-21 09:45:00,65.37,65.39,65.33,65.37,144400.0,60.0705,60.0888,60.0337,60.0705,144400.0
2020-12-21 09:50:00,65.37,65.43,65.36,65.38,183833.0,60.0705,60.1256,60.0613,60.0796,183833.0
2020-12-21 09:55:00,65.38,65.43,65.36,65.37,191840.0,60.0796,60.1256,60.0613,60.0705,191840.0
2020-12-21 10:00:00,65.37,65.42,65.32,65.35,263361.0,60.0705,60.1164,60.0245,60.0521,263361.0
2020-12-21 10:05:00,65.34,65.34,65.27,65.28,186470.0,60.0429,60.0429,59.9786,59.9877,186470.0
2020-12-21 10:10:00,65.28,65.33,65.27,65.3,55425.0,59.9877,60.0337,59.9786,60.0061,55425.0
2020-12-21 10:15:00,65.29,65.32,65.22,65.24,80259.0,59.9969,60.0245,59.9326,59.951,80259.0
2020-12-21 10:20:00,65.25,65.3,65.22,65.27,126868.0,59.9602,60.0061,59.9326,59.9786,126868.0
2020-12-21 10:25:00,65.27,65.3,65.25,65.29,78957.0,59.9786,60.0061,59.9602,59.9969,78957.0
2020-12-21 10:30:00,65.28,65.33,65.26,65.32,122271.0,59.9877,60.0337,59.9694,60.0245,122271.0
2020-12-21 10:35:00,65.32,65.35,65.26,65.29,126202.0,60.0245,60.0521,59.9694,59.9969,126202.0
2020-12-21 10:40:00,65.29,65.3,65.24,65.3,246828.0,59.9969,60.0061,59.951,60.0061,246828.0
2020-12-21 10:45:00,65.3,65.32,65.25,65.29,103253.0,60.0061,60.0245,59.9602,59.9969,103253.0
2020-12-21 10:50:00,65.3,65.34,65.28,65.32,75235.0,60.0061,60.0429,59.9877,60.0245,75235.0
2020-12-21 10:55:00,65.33,65.37,65.31,65.31,60039.0,60.0337,60.0705,60.0153,60.0153,60039.0
2020-12-21 11:00:00,65.32,65.43,65.31,65.43,48956.0,60.0245,60.1256,60.0153,60.1256,48956.0
2020-12-21 11:05:00,65.43,65.44,65.37,65.4,57126.0,60.1256,60.1348,60.0705,60.098,57126.0
2020-12-21 11:10:00,65.4,65.42,65.35,65.4,63832.0,60.098,60.1164,60.0521,60.098,63832.0
2020-12-21 11:15:00,65.4,65.4,65.37,65.4,19495.0,60.098,60.098,60.0705,60.098,19495.0
2020-12-21 11:20:00,65.39,65.47,65.39,65.47,45736.0,60.0888,60.1623,60.0888,60.1623,45736.0
2020-12-21 11:25:00,65.46,65.48,65.43,65.43,29158.0,60.1532,60.1715,60.1256,60.1256,29158.0
2020-12-21 11:30:00,65.44,65.47,65.41,65.42,149429.0,60.1348,60.1623,60.1072,60.1164,149429.0
2020-12-21 11:35:00,65.42,65.49,65.42,65.48,107433.0,60.1164,60.1807,60.1164,60.1715,107433.0
2020-12-21 11:40:00,65.48,65.5,65.47,65.48,90167.0,60.1715,60.1899,60.1623,60.1715,90167.0
2020-12-21 11:45:00,65.48,65.5,65.46,65.48,34711.0,60.1715,60.1899,60.1532,60.1715,34711.0
2020-12-21 11:50:00,65.47,65.51,65.47,65.49,35511.0,60.1623,60.1991,60.1623,60.1807,35511.0
2020-12-21 11:55:00,65.49,65.52,65.49,65.51,57599.0,60.1807,60.2083,60.1807,60.1991,57599.0
2020-12-21 12:00:00,65.51,65.55,65.51,65.55,64619.0,60.1991,60.2359,60.1991,60.2359,64619.0
2020-12-21 12:05:00,65.54,65.56,65.52,65.55,23306.0,60.2267,60.245,60.2083,60.2359,23306.0
2020-12-21 12:10:00,65.55,65.56,65.53,65.54,55461.0,60.2359,60.245,60.2175,60.2267,55461.0
2020-12-21 12:15:00,65.54,65.56,65.53,65.56,52960.0,60.2267,60.245,60.2175,60.245,52960.0
2020-12-21 12:20:00,65.56,65.62,65.55,65.62,30453.0,60.245,60.3002,60.2359,60.3002,30453.0
2020-12-21 12:25:00,65.62,65.63,65.6,65.62,106151.0,60.3002,60.3094,60.2818,60.3002,106151.0
2020-12-21 12:30:00,65.63,65.65,65.62,65.64,22181.0,60.3094,60.3278,60.3002,60.3186,22181.0
2020-12-21 12:35:00,65.64,65.67,65.64,65.66,30222.0,60.3186,60.3461,60.3186,60.3369,30222.0
2020-12-21 12:40:00,65.66,65.67,65.62,65.63,83865.0,60.3369,60.3461,60.3002,60.3094,83865.0
2020-12-21 12:45:00,65.63,65.66,65.62,65.65,255166.0,60.3094,60.3369,60.3002,60.3278,255166.0
2020-12-21 12:50:00,65.65,65.72,65.65,65.7,69123.0,60.3278,60.3921,60.3278,60.3737,69123.0
2020-12-21 12:55:00,65.7,65.74,65.7,65.74,60955.0,60.3737,60.4105,60.3737,60.4105,60955.0
2020-12-21 13:00:00,65.74,65.75,65.72,65.73,42000.0,60.4105,60.4196,60.3921,60.4013,42000.0
2020-12-21 13:05:00,65.74,65.77,65.73,65.75,41862.0,60.4105,60.438,60.4013,60.4196,41862.0
2020-12-21 13:10:00,65.75,65.78,65.74,65.76,57662.0,60.4196,60.4472,60.4105,60.4288,57662.0
2020-12-21 13:15:00,65.76,65.78,65.76,65.78,45157.0,60.4288,60.4472,60.4288,60.4472,45157.0
2020-12-21 13:20:00,65.78,65.78,65.74,65.74,58392.0,60.4472,60.4472,60.4105,60.4105,58392.0
2020-12-21 13:25:00,65.74,65.78,65.53,65.76,262707.0,60.4105,60.4472,60.2175,60.4288,262707.0
2020-12-21 13:30:00,65.76,65.8,65.76,65.79,27148.0,60.4288,60.4656,60.4288,60.4564,27148.0
2020-12-21 13:35:00,65.8,65.83,65.79,65.81,32297.0,60.4656,60.4932,60.4564,60.4748,32297.0
2020-12-21 13:40:00,65.81,65.87,65.81,65.86,62807.0,60.4748,60.5299,60.4748,60.5207,62807.0
2020-12-21 13:45:00,65.85,65.88,65.85,65.87,40255.0,60.5115,60.5391,60.5115,60.5299,40255.0
2020-12-21 13:50:00,65.88,65.89,65.87,65.88,25799.0,60.5391,60.5483,60.5299,60.5391,25799.0
2020-12-21 13:55:00,65.88,65.89,65.86,65.86,59775.0,60.5391,60.5483,60.5207,60.5207,59775.0
2020-12-21 14:00:00,65.86,65.88,65.84,65.87,53492.0,60.5207,60.5391,60.5024,60.5299,53492.0
2020-12-21 14:05:00,65.87,65.89,65.84,65.87,61919.0,60.5299,60.5483,60.5024,60.5299,61919.0
2020-12-21 14:10:00,65.88,65.88,65.83,65.86,27709.0,60.5391,60.5391,60.4932,60.5207,27709.0
2020-12-21 14:15:00,65.87,65.88,65.85,65.85,34691.0,60.5299,60.5391,60.5115,60.5115,34691.0
2020-12-21 14:20:00,65.86,65.89,65.84,65.87,36187.0,60.5207,60.5483,60.5024,60.5299,36187.0
2020-12-21 14:25:00,65.87,65.88,65.86,65.87,66779.0,60.5299,60.5391,60.5207,60.5299,66779.0
2020-12-21 14:30:00,65.86,65.89,65.86,65.89,32391.0,60.5207,60.5483,60.5207,60.5483,32391.0
2020-12-21 14:35:00,65.88,65.93,65.88,65.9,49137.0,60.5391,60.5851,60.5391,60.5575,49137.0
2020-12-21 14:40:00,65.9,65.92,65.89,65.9,30265.0,60.5575,60.5759,60.5483,60.5575,30265.0
2020-12-21 14:45:00,65.9,65.91,65.89,65.9,12308.0,60.5575,60.5667,60.5483,60.5575,12308.0
2020-12-21 14:50:00,65.89,65.92,65.88,65.91,47395.0,60.5483,60.5759,60.5391,60.5667,47395.0
2020-12-21 14:55:00,65.91,65.92,65.89,65.9,25128.0,60.5667,60.5759,60.5483,60.5575,25128.0
2020-12-21 15:00:00,65.9,65.94,65.9,65.92,47164.0,60.5575,60.5942,60.5575,60.5759,47164.0
2020-12-21 15:05:00,65.91,65.92,65.87,65.88,51436.0,60.5667,60.5759,60.5299,60.5391,51436.0
2020-12-21 15:10:00,65.87,65.9,65.85,65.9,52343.0,60.5299,60.5575,60.5115,60.5575,52343.0
2020-12-21 15:15:00,65.89,65.91,65.87,65.91,55843.0,60.5483,60.5667,60.5299,60.5667,55843.0
2020-12-21 15:20:00,65.9,65.9,65.88,65.9,52598.0,60.5575,60.5575,60.5391,60.5575,52598.0
2020-12-21 15:25:00,65.9,65.92,65.88,65.89,59558.0,60.5575,60.5759,60.5391,60.5483,59558.0
2020-12-21 15:30:00,65.89,65.89,65.8,65.8,97561.0,60.5483,60.5483,60.4656,60.4656,97561.0
2020-12-21 15:35:00,65.8,65.86,65.78,65.86,125737.0,60.4656,60.5207,60.4472,60.5207,125737.0
2020-12-21 15:40:00,65.87,65.9,65.83,65.83,91316.0,60.5299,60.5575,60.4932,60.4932,91316.0
2020-12-21 15:45:00,65.83,65.85,65.81,65.84,119504.0,60.4932,60.5115,60.4748,60.5024,119504.0
2020-12-21 15:50:00,65.84,65.84,65.77,65.81,307625.0,60.5024,60.5024,60.438,60.4748,307625.0
2020-12-21 15:55:00,65.82,65.91,65.8,65.85,812188.0,60.484,60.5667,60.4656,60.5115,812188.0
2020-12-22 09:30:00,65.7,65.7,65.62,65.62,59307.0,60.3737,60.3737,60.3002,60.3002,59307.0
2020-12-22 09:35:00,65.62,65.65,65.62,65.64,44647.0,60.3002,60.3278,60.3002,60.3186,44647.0
2020-12-22 09:40:00,65.63,65.63,65.57,65.57,30722.0,60.3094,60.3094,60.2542,60.2542,30722.0
2020-12-22 09:45:00,65.57,65.6,65.56,65.56,70152.0,60.2542,60.2818,60.245,60.245,70152.0
2020-12-22 09:50:00,65.58,65.58,65.53,65.56,29106.0,60.2634,60.2634,60.2175,60.245,29106.0
2020-12-22 09:55:00,65.56,65.57,65.52,65.53,14378.0,60.245,60.2542,60.2083,60.2175,14378.0
2020-12-22 10:00:00,65.53,65.56,65.48,65.52,143982.0,60.2175,60.245,60.1715,60.2083,143982.0
2020-12-22 10:05:00,65.52,65.57,65.51,65.56,65603.0,60.2083,60.2542,60.1991,60.245,65603.0
2020-12-22 10:10:00,65.57,65.58,65.48,65.48,115164.0,60.2542,60.2634,60.1715,60.1715,115164.0
2020-12-22 10:15:00,65.48,65.55,65.47,65.55,314875.0,60.1715,60.2359,60.1623,60.2359,314875.0
2020-12-22 10:20:00,65.55,65.62,65.52,65.61,89333.0,60.2359,60.3002,60.2083,60.291,89333.0
2020-12-22 10:25:00,65.61,65.66,65.6,65.66,174370.0,60.291,60.3369,60.2818,60.3369,174370.0
2020-12-22 10:30:00,65.66,65.72,65.64,65.7,79437.0,60.3369,60.3921,60.3186,60.3737,79437.0
2020-12-22 10:35:00,65.72,65.8,65.71,65.8,25786.0,60.3921,60.4656,60.3829,60.4656,25786.0
2020-12-22 10:40:00,65.79,65.8,65.76,65.78,66282.0,60.4564,60.4656,60.4288,60.4472,66282.0
2020-12-22 10:45:00,65.78,65.81,65.74,65.75,54344.0,60.4472,60.4748,60.4105,60.4196,54344.0
2020-12-22 10:50:00,65.74,65.75,65.7,65.72,61212.0,60.4105,60.4196,60.3737,60.3921,61212.0
2020-12-22 10:55:00,65.73,65.73,65.68,65.71,35386.0,60.4013,60.4013,60.3553,60.3829,35386.0
2020-12-22 11:00:00,65.72,65.73,65.67,65.7,44151.0,60.3921,60.4013,60.3461,60.3737,44151.0
2020-12-22 11:05:00,65.72,65.76,65.71,65.76,162117.0,60.3921,60.4288,60.3829,60.4288,162117.0
2020-12-22 11:10:00,65.75,65.81,65.75,65.8,103899.0,60.4196,60.4748,60.4196,60.4656,103899.0
2020-12-22 11:15:00,65.8,65.85,65.77,65.84,58883.0,60.4656,60.5115,60.438,60.5024,58883.0
2020-12-22 11:20:00,65.84,65.85,65.77,65.79,58138.0,60.5024,60.5115,60.438,60.4564,58138.0
2020-12-22 11:25:00,65.8,65.81,65.76,65.78,38660.0,60.4656,60.4748,60.4288,60.4472,38660.0
2020-12-22 11:30:00,65.78,65.79,65.67,65.69,80949.0,60.4472,60.4564,60.3461,60.3645,80949.0
2020-12-22 11:35:00,65.69,65.7,65.61,65.61,43959.0,60.3645,60.3737,60.291,60.291,43959.0
2020-12-22 11:40:00,65.61,65.63,65.56,65.6,68765.0,60.291,60.3094,60.245,60.2818,68765.0
2020-12-22 11:45:00,65.59,65.63,65.58,65.61,44218.0,60.2726,60.3094,60.2634,60.291,44218.0
2020-12-22 11:50:00,65.61,65.63,65.59,65.62,61693.0,60.291,60.3094,60.2726,60.3002,61693.0
2020-12-22 11:55:00,65.62,65.66,65.61,65.65,38395.0,60.3002,60.3369,60.291,60.3278,38395.0
2020-12-22 12:00:00,65.65,65.68,65.65,65.66,54278.0,60.3278,60.3553,60.3278,60.3369,54278.0
2020-12-22 12:05:00,65.67,65.68,65.65,65.66,30378.0,60.3461,60.3553,60.3278,60.3369,30378.0
2020-12-22 12:10:00,65.66,65.71,65.66,65.7,17045.0,60.3369,60.3829,60.3369,60.3737,17045.0
2020-12-22 12:15:00,65.7,65.74,65.69,65.73,39140.0,60.3737,60.4105,60.3645,60.4013,39140.0
2020-12-22 12:20:00,65.73,65.73,65.69,65.7,35857.0,60.4013,60.4013,60.3645,60.3737,35857.0
2020-12-22 12:25:00,65.7,65.71,65.68,65.69,39970.0,60.3737,60.3829,60.3553,60.3645,39970.0
2020-12-22 12:30:00,65.68,65.73,65.68,65.73,24408.0,60.3553,60.4013,60.3553,60.4013,24408.0
2020-12-22 12:35:00,65.73,65.75,65.72,65.73,41833.0,60.4013,60.4196,60.3921,60.4013,41833.0
2020-12-22 12:40:00,65.73,65.74,65.7,65.73,67339.0,60.4013,60.4105,60.3737,60.4013,67339.0
2020-12-22 12:45:00,65.73,65.74,65.69,65.72,15021.0,60.4013,60.4105,60.3645,60.3921,15021.0
2020-12-22 12:50:00,65.72,65.73,65.7,65.72,141903.0,60.3921,60.4013,60.3737,60.3921,141903.0
2020-12-22 12:55:00,65.73,65.75,65.72,65.74,21490.0,60.4013,60.4196,60.3921,60.4105,21490.0
2020-12-22 13:00:00,65.75,65.78,65.74,65.75,31173.0,60.4196,60.4472,60.4105,60.4196,31173.0
2020-12-22 13:05:00,65.75,65.78,65.74,65.77,19176.0,60.4196,60.4472,60.4105,60.438,19176.0
2020-12-22 13:10:00,65.77,65.79,65.76,65.78,16708.0,60.438,60.4564,60.4288,60.4472,16708.0
2020-12-22 13:15:00,65.78,65.81,65.77,65.78,64814.0,60.4472,60.4748,60.438,60.4472,64814.0
2020-12-22 13:20:00,65.79,65.81,65.79,65.81,6676.0,60.4564,60.4748,60.4564,60.4748,6676.0
2020-12-22 13:25:00,65.81,65.82,65.79,65.81,20360.0,60.4748,60.484,60.4564,60.4748,20360.0
2020-12-22 13:30:00,65.8,65.82,65.8,65.81,19853.0,60.4656,60.484,60.4656,60.4748,19853.0
2020-12-22 13:35:00,65.81,65.82,65.79,65.8,17037.0,60.4748,60.484,60.4564,60.4656,17037.0
2020-12-22 13:40:00,65.79,65.8,65.76,65.76,22623.0,60.4564,60.4656,60.4288,60.4288,22623.0
2020-12-22 13:45:00,65.77,65.79,65.76,65.76,31223.0,60.438,60.4564,60.4288,60.4288,31223.0
2020-12-22 13:50:00,65.77,65.8,65.77,65.8,17591.0,60.438,60.4656,60.438,60.4656,17591.0
2020-12-22 13:55:00,65.79,65.81,65.76,65.78,42961.0,60.4564,60.4748,60.4288,60.4472,42961.0
2020-12-22 14:00:00,65.77,65.78,65.76,65.77,36424.0,60.438,60.4472,60.4288,60.438,36424.0
2020-12-22 14:05:00,65.77,65.78,65.74,65.74,17112.0,60.438,60.4472,60.4105,60.4105,17112.0
2020-12-22 14:10:00,65.75,65.76,65.73,65.75,48944.0,60.4196,60.4288,60.4013,60.4196,48944.0
2020-12-22 14:15:00,65.76,65.77,65.75,65.76,31543.0,60.4288,60.438,60.4196,60.4288,31543.0
2020-12-22 14:20:00,65.77,65.78,65.75,65.76,15377.0,60.438,60.4472,60.4196,60.4288,15377.0
2020-12-22 14:25:00,65.76,65.77,65.75,65.77,14468.0,60.4288,60.438,60.4196,60.438,14468.0
2020-12-22 14:30:00,65.76,65.77,65.74,65.75,38699.0,60.4288,60.438,60.4105,60.4196,38699.0
2020-12-22 14:35:00,65.75,65.75,65.69,65.7,115092.0,60.4196,60.4196,60.3645,60.3737,115092.0
2020-12-22 14:40:00,65.7,65.73,65.69,65.71,71391.0,60.3737,60.4013,60.3645,60.3829,71391.0
2020-12-22 14:45:00,65.71,65.73,65.69,65.72,36932.0,60.3829,60.4013,60.3645,60.3921,36932.0
2020-12-22 14:50:00,65.73,65.75,65.72,65.73,18869.0,60.4013,60.4196,60.3921,60.4013,18869.0
2020-12-22 14:55:00,65.73,65.78,65.73,65.78,13063.0,60.4013,60.4472,60.4013,60.4472,13063.0
2020-12-22 15:00:00,65.78,65.78,65.75,65.76,12965.0,60.4472,60.4472,60.4196,60.4288,12965.0
2020-12-22 15:05:00,65.75,65.75,65.7,65.7,46139.0,60.4196,60.4196,60.3737,60.3737,46139.0
2020-12-22 15:10:00,65.7,65.74,65.67,65.74,105989.0,60.3737,60.4105,60.3461,60.4105,105989.0
2020-12-22 15:15:00,65.73,65.75,65.73,65.73,79110.0,60.4013,60.4196,60.4013,60.4013,79110.0
2020-12-22 15:20:00,65.73,65.73,65.71,65.72,103640.0,60.4013,60.4013,60.3829,60.3921,103640.0
2020-12-22 15:25:00,65.72,65.72,65.7,65.7,65513.0,60.3921,60.3921,60.3737,60.3737,65513.0
2020-12-22 15:30:00,65.71,65.73,65.7,65.73,177208.0,60.3829,60.4013,60.3737,60.4013,177208.0
2020-12-22 15:35:00,65.73,65.74,65.7,65.71,144690.0,60.4013,60.4105,60.3737,60.3829,144690.0
2020-12-22 15:40:00,65.71,65.72,65.68,65.72,195624.0,60.3829,60.3921,60.3553,60.3921,195624.0
2020-12-22 15:45:00,65.72,65.79,65.71,65.78,292600.0,60.3921,60.4564,60.3829,60.4472,292600.0
2020-12-22 15:50:00,65.77,65.81,65.76,65.78,439192.0,60.438,60.4748,60.4288,60.4472,439192.0
2020-12-22 15:55:00,65.78,65.9,65.77,65.82,2253575.0,60.4472,60.5575,60.438,60.484,2253575.0
2020-12-23 09:30:00,65.92,65.99,65.92,65.97,49900.0,60.5759,60.6402,60.5759,60.6218,49900.0
2020-12-23 09:35:00,65.97,66.02,65.96,66.01,53133.0,60.6218,60.6678,60.6126,60.6586,53133.0
2020-12-23 09:40:00,66.03,66.05,66.01,66.03,31581.0,60.6769,60.6953,60.6586,60.6769,31581.0
2020-12-23 09:45:00,66.02,66.04,65.96,66.02,39340.0,60.6678,60.6861,60.6126,60.6678,39340.0
2020-12-23 09:50:00,66.01,66.04,66.01,66.02,42355.0,60.6586,60.6861,60.6586,60.6678,42355.0
2020-12-23 09:55:00,66.02,66.03,65.98,66.02,31603.0,60.6678,60.6769,60.631,60.6678,31603.0
2020-12-23 10:00:00,66.01,66.09,66.01,66.03,82178.0,60.6586,60.7321,60.6586,60.6769,82178.0
2020-12-23 10:05:00,66.03,66.06,65.99,65.99,34014.0,60.6769,60.7045,60.6402,60.6402,34014.0
2020-12-23 10:10:00,65.99,66.02,65.98,66.02,36312.0,60.6402,60.6678,60.631,60.6678,36312.0
2020-12-23 10:15:00,66.02,66.03,65.97,65.98,31878.0,60.6678,60.6769,60.6218,60.631,31878.0
2020-12-23 10:20:00,65.99,65.99,65.94,65.95,31499.0,60.6402,60.6402,60.5942,60.6034,31499.0
2020-12-23 10:25:00,65.95,65.98,65.94,65.97,19711.0,60.6034,60.631,60.5942,60.6218,19711.0
2020-12-23 10:30:00,65.97,66.01,65.96,65.99,29068.0,60.6218,60.6586,60.6126,60.6402,29068.0
2020-12-23 10:35:00,65.99,66.02,65.99,66.02,29388.0,60.6402,60.6678,60.6402,60.6678,29388.0
2020-12-23 10:40:00,66.02,66.03,65.98,66.03,29711.0,60.6678,60.6769,60.631,60.6769,29711.0
2020-12-23 10:45:00,66.04,66.04,66.0,66.01,17183.0,60.6861,60.6861,60.6494,60.6586,17183.0
2020-12-23 10:50:00,66.01,66.03,65.99,66.02,50938.0,60.6586,60.6769,60.6402,60.6678,50938.0
2020-12-23 10:55:00,66.03,66.03,65.98,66.02,64935.0,60.6769,60.6769,60.631,60.6678,64935.0
2020-12-23 11:00:00,66.02,66.05,66.01,66.05,23141.0,60.6678,60.6953,60.6586,60.6953,23141.0
2020-12-23 11:05:00,66.05,66.08,66.04,66.04,26136.0,60.6953,60.7229,60.6861,60.6861,26136.0
2020-12-23 11:10:00,66.05,66.1,66.04,66.08,86798.0,60.6953,60.7413,60.6861,60.7229,86798.0
2020-12-23 11:15:00,66.07,66.1,66.06,66.07,26554.0,60.7137,60.7413,60.7045,60.7137,26554.0
2020-12-23 11:20:00,66.08,66.1,66.07,66.09,21527.0,60.7229,60.7413,60.7137,60.7321,21527.0
2020-12-23 11:25:00,66.09,66.11,66.06,66.06,51048.0,60.7321,60.7505,60.7045,60.7045,51048.0
2020-12-23 11:30:00,66.07,66.07,66.03,66.05,23632.0,60.7137,60.7137,60.6769,60.6953,23632.0
2020-12-23 11:35:00,66.06,66.06,66.01,66.01,122911.0,60.7045,60.7045,60.6586,60.6586,122911.0
2020-12-23 11:40:00,66.02,66.03,66.01,66.02,10950.0,60.6678,60.6769,60.6586,60.6678,10950.0
2020-12-23 11:45:00,66.03,66.04,66.01,66.04,20437.0,60.6769,60.6861,60.6586,60.6861,20437.0
2020-12-23 11:50:00,66.05,66.06,66.04,66.06,76280.0,60.6953,60.7045,60.6861,60.7045,76280.0
2020-12-23 11:55:00,66.06,66.09,66.05,66.09,78188.0,60.7045,60.7321,60.6953,60.7321,78188.0
2020-12-23 12:00:00,66.08,66.09,66.06,66.09,122428.0,60.7229,60.7321,60.7045,60.7321,122428.0
2020-12-23 12:05:00,66.08,66.08,66.06,66.07,14049.0,60.7229,60.7229,60.7045,60.7137,14049.0
2020-12-23 12:10:00,66.08,66.1,66.07,66.09,9618.0,60.7229,60.7413,60.7137,60.7321,9618.0
2020-12-23 12:15:00,66.09,66.1,66.06,66.06,27713.0,60.7321,60.7413,60.7045,60.7045,27713.0
2020-12-23 12:20:00,66.06,66.08,66.05,66.06,13225.0,60.7045,60.7229,60.6953,60.7045,13225.0
2020-12-23 12:25:00,66.06,66.06,66.03,66.05,13536.0,60.7045,60.7045,60.6769,60.6953,13536.0
2020-12-23 12:30:00,66.04,66.07,66.03,66.06,27386.0,60.6861,60.7137,60.6769,60.7045,27386.0
2020-12-23 12:35:00,66.05,66.06,66.03,66.05,9503.0,60.6953,60.7045,60.6769,60.6953,9503.0
2020-12-23 12:40:00,66.05,66.07,66.04,66.06,35120.0,60.6953,60.7137,60.6861,60.7045,35120.0
2020-12-23 12:45:00,66.06,66.07,66.02,66.02,24940.0,60.7045,60.7137,60.6678,60.6678,24940.0
2020-12-23 12:50:00,66.02,66.02,66.0,66.01,118226.0,60.6678,60.6678,60.6494,60.6586,118226.0
2020-12-23 12:55:00,66.01,66.03,66.01,66.03,36016.0,60.6586,60.6769,60.6586,60.6769,36016.0
2020-12-23 13:00:00,66.03,66.04,66.01,66.02,31310.0,60.6769,60.6861,60.6586,60.6678,31310.0
2020-12-23 13:05:00,66.02,66.04,66.0,66.03,36225.0,60.6678,60.6861,60.6494,60.6769,36225.0
2020-12-23 13:10:00,66.02,66.06,66.02,66.06,47953.0,60.6678,60.7045,60.6678,60.7045,47953.0
2020-12-23 13:15:00,66.05,66.05,66.04,66.04,52812.0,60.6953,60.6953,60.6861,60.6861,52812.0
2020-12-23 13:20:00,66.04,66.06,66.03,66.06,42175.0,60.6861,60.7045,60.6769,60.7045,42175.0
2020-12-23 13:25:00,66.06,66.06,66.03,66.06,33851.0,60.7045,60.7045,60.6769,60.7045,33851.0
2020-12-23 13:30:00,66.06,66.08,66.04,66.08,42578.0,60.7045,60.7229,60.6861,60.7229,42578.0
2020-12-23 13:35:00,66.08,66.1,66.07,66.1,22717.0,60.7229,60.7413,60.7137,60.7413,22717.0
2020-12-23 13:40:00,66.09,66.11,66.09,66.1,46826.0,60.7321,60.7505,60.7321,60.7413,46826.0
2020-12-23 13:45:00,66.1,66.11,66.09,66.09,60144.0,60.7413,60.7505,60.7321,60.7321,60144.0
2020-12-23 13:50:00,66.1,66.1,66.09,66.1,26781.0,60.7413,60.7413,60.7321,60.7413,26781.0
2020-12-23 13:55:00,66.09,66.1,66.08,66.09,52252.0,60.7321,60.7413,60.7229,60.7321,52252.0
2020-12-23 14:00:00,66.09,66.1,66.07,66.08,7978.0,60.7321,60.7413,60.7137,60.7229,7978.0
2020-12-23 14:05:00,66.08,66.09,66.07,66.07,11273.0,60.7229,60.7321,60.7137,60.7137,11273.0
2020-12-23 14:10:00,66.07,66.09,66.06,66.07,12474.0,60.7137,60.7321,60.7045,60.7137,12474.0
2020-12-23 14:15:00,66.07,66.07,66.06,66.06,6780.0,60.7137,60.7137,60.7045,60.7045,6780.0
2020-12-23 14:20:00,66.06,66.07,66.04,66.05,7790.0,60.7045,60.7137,60.6861,60.6953,7790.0
2020-12-23 14:25:00,66.06,66.06,66.03,66.04,107632.0,60.7045,60.7045,60.6769,60.6861,107632.0
2020-12-23 14:30:00,66.03,66.06,66.03,66.05,25927.0,60.6769,60.7045,60.6769,60.6953,25927.0
2020-12-23 14:35:00,66.05,66.06,66.04,66.04,21881.0,60.6953,60.7045,60.6861,60.6861,21881.0
2020-12-23 14:40:00,66.05,66.07,66.04,66.06,33137.0,60.6953,60.7137,60.6861,60.7045,33137.0
2020-12-23 14:45:00,66.05,66.05,66.04,66.05,17036.0,60.6953,60.6953,60.6861,60.6953,17036.0
2020-12-23 14:50:00,66.05,66.06,66.04,66.05,14661.0,60.6953,60.7045,60.6861,60.6953,14661.0
2020-12-23 14:55:00,66.05,66.06,66.02,66.03,65574.0,60.6953,60.7045,60.6678,60.6769,65574.0
2020-12-23 15:00:00,66.03,66.05,66.02,66.04,25430.0,60.6769,60.6953,60.6678,60.6861,25430.0
2020-12-23 15:05:00,66.04,66.05,66.03,66.04,38126.0,60.6861,60.6953,60.6769,60.6861,38126.0
2020-12-23 15:10:00,66.05,66.06,66.04,66.06,33746.0,60.6953,60.7045,60.6861,60.7045,33746.0
2020-12-23 15:15:00,66.05,66.07,66.04,66.06,48858.0,60.6953,60.7137,60.6861,60.7045,48858.0
2020-12-23 15:20:00,66.06,66.06,66.04,66.04,35084.0,60.7045,60.7045,60.6861,60.6861,35084.0
2020-12-23 15:25:00,66.05,66.06,66.03,66.04,68318.0,60.6953,60.7045,60.6769,60.6861,68318.0
2020-12-23 15:30:00,66.04,66.08,66.04,66.07,62007.0,60.6861,60.7229,60.6861,60.7137,62007.0
2020-12-23 15:35:00,66.07,66.09,66.06,66.09,56257.0,60.7137,60.7321,60.7045,60.7321,56257.0
2020-12-23 15:40:00,66.09,66.12,66.08,66.12,60165.0,60.7321,60.7597,60.7229,60.7597,60165.0
2020-12-23 15:45:00,66.12,66.13,66.11,66.12,81203.0,60.7597,60.7688,60.7505,60.7597,81203.0
2020-12-23 15:50:00,66.11,66.15,66.03,66.15,248852.0,60.7505,60.7872,60.6769,60.7872,248852.0
2020-12-23 15:55:00,66.15,66.21,66.05,66.07,1166143.0,60.7872,60.8424,60.6953,60.7137,1166143.0
2020-12-24 09:30:00,65.84,65.89,65.84,65.85,51343.0,60.5024,60.5483,60.5024,60.5115,51343.0
2020-12-24 09:35:00,65.85,65.88,65.84,65.86,43020.0,60.5115,60.5391,60.5024,60.5207,43020.0
2020-12-24 09:40:00,65.86,65.87,65.84,65.87,69943.0,60.5207,60.5299,60.5024,60.5299,69943.0
2020-12-24 09:45:00,65.87,65.88,65.86,65.87,134382.0,60.5299,60.5391,60.5207,60.5299,134382.0
2020-12-24 09:50:00,65.87,65.88,65.86,65.88,95824.0,60.5299,60.5391,60.5207,60.5391,95824.0
2020-12-24 09:55:00,65.87,65.87,65.85,65.87,32965.0,60.5299,60.5299,60.5115,60.5299,32965.0
2020-12-24 10:00:00,65.87,65.87,65.81,65.83,84038.0,60.5299,60.5299,60.4748,60.4932,84038.0
2020-12-24 10:05:00,65.83,65.88,65.82,65.87,68778.0,60.4932,60.5391,60.484,60.5299,68778.0
2020-12-24 10:10:00,65.88,65.89,65.87,65.89,35605.0,60.5391,60.5483,60.5299,60.5483,35605.0
2020-12-24 10:15:00,65.88,65.89,65.87,65.89,93195.0,60.5391,60.5483,60.5299,60.5483,93195.0
2020-12-24 10:20:00,65.89,65.9,65.88,65.88,25979.0,60.5483,60.5575,60.5391,60.5391,25979.0
2020-12-24 10:25:00,65.89,65.9,65.88,65.89,49960.0,60.5483,60.5575,60.5391,60.5483,49960.0
2020-12-24 10:30:00,65.88,65.89,65.87,65.87,48710.0,60.5391,60.5483,60.5299,60.5299,48710.0
2020-12-24 10:35:00,65.87,65.87,65.85,65.86,33941.0,60.5299,60.5299,60.5115,60.5207,33941.0
2020-12-24 10:40:00,65.86,65.87,65.84,65.87,70699.0,60.5207,60.5299,60.5024,60.5299,70699.0
2020-12-24 10:45:00,65.86,65.87,65.83,65.87,91705.0,60.5207,60.5299,60.4932,60.5299,91705.0
2020-12-24 10:50:00,65.87,65.89,65.86,65.88,31439.0,60.5299,60.5483,60.5207,60.5391,31439.0
2020-12-24 10:55:00,65.87,65.89,65.84,65.84,55853.0,60.5299,60.5483,60.5024,60.5024,55853.0
2020-12-24 11:00:00,65.85,65.87,65.85,65.86,35493.0,60.5115,60.5299,60.5115,60.5207,35493.0
2020-12-24 11:05:00,65.87,65.87,65.85,65.86,35094.0,60.5299,60.5299,60.5115,60.5207,35094.0
2020-12-24 11:10:00,65.86,65.89,65.86,65.87,28646.0,60.5207,60.5483,60.5207,60.5299,28646.0
2020-12-24 11:15:00,65.87,65.88,65.87,65.87,16327.0,60.5299,60.5391,60.5299,60.5299,16327.0
2020-12-24 11:20:00,65.87,65.89,65.87,65.88,43700.0,60.5299,60.5483,60.5299,60.5391,43700.0
2020-12-24 11:25:00,65.88,65.88,65.85,65.86,48935.0,60.5391,60.5391,60.5115,60.5207,48935.0
2020-12-24 11:30:00,65.86,65.86,65.84,65.86,85884.0,60.5207,60.5207,60.5024,60.5207,85884.0
2020-12-24 11:35:00,65.85,65.86,65.85,65.85,14478.0,60.5115,60.5207,60.5115,60.5115,14478.0
2020-12-24 11:40:00,65.85,65.85,65.84,65.84,22058.0,60.5115,60.5115,60.5024,60.5024,22058.0
2020-12-24 11:45:00,65.84,65.85,65.83,65.83,15262.0,60.5024,60.5115,60.4932,60.4932,15262.0
2020-12-24 11:50:00,65.83,65.84,65.83,65.84,29792.0,60.4932,60.5024,60.4932,60.5024,29792.0
2020-12-24 11:55:00,65.84,65.85,65.84,65.84,3189.0,60.5024,60.5115,60.5024,60.5024,3189.0
2020-12-24 12:00:00,65.84,65.85,65.82,65.82,75058.0,60.5024,60.5115,60.484,60.484,75058.0
2020-12-24 12:05:00,65.83,65.83,65.8,65.81,66270.0,60.4932,60.4932,60.4656,60.4748,66270.0
2020-12-24 12:10:00,65.81,65.82,65.8,65.81,32737.0,60.4748,60.484,60.4656,60.4748,32737.0
2020-12-24 12:15:00,65.81,65.82,65.81,65.81,7340.0,60.4748,60.484,60.4748,60.4748,7340.0
2020-12-24 12:20:00,65.81,65.83,65.81,65.82,27847.0,60.4748,60.4932,60.4748,60.484,27847.0
2020-12-24 12:25:00,65.82,65.83,65.82,65.83,35815.0,60.484,60.4932,60.484,60.4932,35815.0
2020-12-24 12:30:00,65.83,65.84,65.82,65.82,30812.0,60.4932,60.5024,60.484,60.484,30812.0
2020-12-24 12:35:00,65.82,65.83,65.81,65.81,21624.0,60.484,60.4932,60.4748,60.4748,21624.0
2020-12-24 12:40:00,65.81,65.82,65.8,65.8,30776.0,60.4748,60.484,60.4656,60.4656,30776.0
2020-12-24 12:45:00,65.8,65.81,65.8,65.81,23437.0,60.4656,60.4748,60.4656,60.4748,23437.0
2020-12-24 12:50:00,65.81,65.82,65.8,65.81,87230.0,60.4748,60.484,60.4656,60.4748,87230.0
2020-12-24 12:55:00,65.81,65.85,65.8,65.83,279044.0,60.4748,60.5115,60.4656,60.4932,279044.0
2020-12-28 09:30:00,66.46,66.49,66.42,66.46,49481.0,61.0721,61.0997,61.0353,61.0721,49481.0
2020-12-28 09:35:00,66.47,66.48,66.41,66.42,32414.0,61.0813,61.0905,61.0261,61.0353,32414.0
2020-12-28 09:40:00,66.43,66.45,66.42,66.43,18805.0,61.0445,61.0629,61.0353,61.0445,18805.0
2020-12-28 09:45:00,66.43,66.5,66.43,66.49,45706.0,61.0445,61.1088,61.0445,61.0997,45706.0
2020-12-28 09:50:00,66.48,66.49,66.45,66.47,35158.0,61.0905,61.0997,61.0629,61.0813,35158.0
2020-12-28 09:55:00,66.47,66.49,66.46,66.47,33161.0,61.0813,61.0997,61.0721,61.0813,33161.0
2020-12-28 10:00:00,66.47,66.48,66.45,66.46,45584.0,61.0813,61.0905,61.0629,61.0721,45584.0
2020-12-28 10:05:00,66.46,66.48,66.45,66.46,86845.0,61.0721,61.0905,61.0629,61.0721,86845.0
2020-12-28 10:10:00,66.46,66.49,66.46,66.47,126487.0,61.0721,61.0997,61.0721,61.0813,126487.0
2020-12-28 10:15:00,66.47,66.48,66.46,66.47,40826.0,61.0813,61.0905,61.0721,61.0813,40826.0
2020-12-28 10:20:00,66.47,66.53,66.47,66.53,127062.0,61.0813,61.1364,61.0813,61.1364,127062.0
2020-12-28 10:25:00,66.53,66.54,66.52,66.54,31181.0,61.1364,61.1456,61.1272,61.1456,31181.0
2020-12-28 10:30:00,66.53,66.54,66.52,66.54,25013.0,61.1364,61.1456,61.1272,61.1456,25013.0
2020-12-28 10:35:00,66.53,66.54,66.48,66.48,65212.0,61.1364,61.1456,61.0905,61.0905,65212.0
2020-12-28 10:40:00,66.49,66.5,66.47,66.48,41003.0,61.0997,61.1088,61.0813,61.0905,41003.0
2020-12-28 10:45:00,66.48,66.48,66.45,66.48,23161.0,61.0905,61.0905,61.0629,61.0905,23161.0
2020-12-28 10:50:00,66.48,66.51,66.47,66.48,15037.0,61.0905,61.118,61.0813,61.0905,15037.0
2020-12-28 10:55:00,66.48,66.5,66.45,66.49,16455.0,61.0905,61.1088,61.0629,61.0997,16455.0
2020-12-28 11:00:00,66.5,66.55,66.48,66.52,151023.0,61.1088,61.1548,61.0905,61.1272,151023.0
2020-12-28 11:05:00,66.53,66.55,66.52,66.55,90780.0,61.1364,61.1548,61.1272,61.1548,90780.0
2020-12-28 11:10:00,66.55,66.56,66.5,66.54,53377.0,61.1548,61.164,61.1088,61.1456,53377.0
2020-12-28 11:15:00,66.54,66.54,66.48,66.48,25593.0,61.1456,61.1456,61.0905,61.0905,25593.0
2020-12-28 11:20:00,66.48,66.51,66.47,66.5,27944.0,61.0905,61.118,61.0813,61.1088,27944.0
2020-12-28 11:25:00,66.5,66.52,66.49,66.51,53706.0,61.1088,61.1272,61.0997,61.118,53706.0
2020-12-28 11:30:00,66.51,66.53,66.47,66.48,35969.0,61.118,61.1364,61.0813,61.0905,35969.0
2020-12-28 11:35:00,66.47,66.48,66.45,66.48,13554.0,61.0813,61.0905,61.0629,61.0905,13554.0
2020-12-28 11:40:00,66.47,66.52,66.47,66.5,27649.0,61.0813,61.1272,61.0813,61.1088,27649.0
2020-12-28 11:45:00,66.51,66.53,66.49,66.5,47050.0,61.118,61.1364,61.0997,61.1088,47050.0
2020-12-28 11:50:00,66.49,66.49,66.47,66.48,12816.0,61.0997,61.0997,61.0813,61.0905,12816.0
2020-12-28 11:55:00,66.48,66.51,66.48,66.5,14594.0,61.0905,61.118,61.0905,61.1088,14594.0
2020-12-28 12:00:00,66.5,66.51,66.48,66.5,15587.0,61.1088,61.118,61.0905,61.1088,15587.0
2020-12-28 12:05:00,66.5,66.51,66.48,66.48,23304.0,61.1088,61.118,61.0905,61.0905,23304.0
2020-12-28 12:10:00,66.49,66.5,66.47,66.48,20763.0,61.0997,61.1088,61.0813,61.0905,20763.0
2020-12-28 12:15:00,66.48,66.51,66.48,66.49,17082.0,61.0905,61.118,61.0905,61.0997,17082.0
2020-12-28 12:20:00,66.5,66.5,66.48,66.48,7952.0,61.1088,61.1088,61.0905,61.0905,7952.0
2020-12-28 12:25:00,66.48,66.53,66.48,66.52,31521.0,61.0905,61.1364,61.0905,61.1272,31521.0
2020-12-28 12:30:00,66.52,66.52,66.51,66.52,53181.0,61.1272,61.1272,61.118,61.1272,53181.0
2020-12-28 12:35:00,66.51,66.52,66.5,66.51,16451.0,61.118,61.1272,61.1088,61.118,16451.0
2020-12-28 12:40:00,66.51,66.52,66.49,66.51,14493.0,61.118,61.1272,61.0997,61.118,14493.0
2020-12-28 12:45:00,66.52,66.52,66.5,66.5,17799.0,61.1272,61.1272,61.1088,61.1088,17799.0
2020-12-28 12:50:00,66.5,66.51,66.49,66.5,12230.0,61.1088,61.118,61.0997,61.1088,12230.0
2020-12-28 12:55:00,66.51,66.51,66.48,66.5,56464.0,61.118,61.118,61.0905,61.1088,56464.0
2020-12-28 13:00:00,66.5,66.5,66.48,66.49,22953.0,61.1088,61.1088,61.0905,61.0997,22953.0
2020-12-28 13:05:00,66.49,66.5,66.47,66.49,34297.0,61.0997,61.1088,61.0813,61.0997,34297.0
2020-12-28 13:10:00,66.49,66.52,66.49,66.52,67721.0,61.0997,61.1272,61.0997,61.1272,67721.0
2020-12-28 13:15:00,66.52,66.52,66.49,66.5,21456.0,61.1272,61.1272,61.0997,61.1088,21456.0
2020-12-28 13:20:00,66.49,66.51,66.49,66.5,15236.0,61.0997,61.118,61.0997,61.1088,15236.0
2020-12-28 13:25:00,66.5,66.51,66.49,66.51,21580.0,61.1088,61.118,61.0997,61.118,21580.0
2020-12-28 13:30:00,66.51,66.53,66.51,66.53,95963.0,61.118,61.1364,61.118,61.1364,95963.0
2020-12-28 13:35:00,66.53,66.54,66.51,66.52,70337.0,61.1364,61.1456,61.118,61.1272,70337.0
2020-12-28 13:40:00,66.51,66.52,66.48,66.48,28872.0,61.118,61.1272,61.0905,61.0905,28872.0
2020-12-28 13:45:00,66.48,66.49,66.47,66.48,10458.0,61.0905,61.0997,61.0813,61.0905,10458.0
2020-12-28 13:50:00,66.48,66.5,66.48,66.5,15102.0,61.0905,61.1088,61.0905,61.1088,15102.0
2020-12-28 13:55:00,66.5,66.51,66.5,66.51,17805.0,61.1088,61.118,61.1088,61.118,17805.0
2020-12-28 14:00:00,66.5,66.52,66.5,66.52,69289.0,61.1088,61.1272,61.1088,61.1272,69289.0
2020-12-28 14:05:00,66.51,66.52,66.5,66.5,22676.0,61.118,61.1272,61.1088,61.1088,22676.0
2020-12-28 14:10:00,66.5,66.51,66.49,66.51,44710.0,61.1088,61.118,61.0997,61.118,44710.0
2020-12-28 14:15:00,66.5,66.51,66.5,66.5,8476.0,61.1088,61.118,61.1088,61.1088,8476.0
2020-12-28 14:20:00,66.51,66.52,66.49,66.51,34636.0,61.118,61.1272,61.0997,61.118,34636.0
2020-12-28 14:25:00,66.5,66.52,66.5,66.52,10518.0,61.1088,61.1272,61.1088,61.1272,10518.0
2020-12-28 14:30:00,66.51,66.52,66.5,66.51,31602.0,61.118,61.1272,61.1088,61.118,31602.0
2020-12-28 14:35:00,66.51,66.51,66.48,66.49,58115.0,61.118,61.118,61.0905,61.0997,58115.0
2020-12-28 14:40:00,66.5,66.51,66.49,66.5,28066.0,61.1088,61.118,61.0997,61.1088,28066.0
2020-12-28 14:45:00,66.5,66.51,66.49,66.5,10427.0,61.1088,61.118,61.0997,61.1088,10427.0
2020-12-28 14:50:00,66.5,66.51,66.5,66.5,9146.0,61.1088,61.118,61.1088,61.1088,9146.0
2020-12-28 14:55:00,66.5,66.52,66.5,66.52,53209.0,61.1088,61.1272,61.1088,61.1272,53209.0
2020-12-28 15:00:00,66.51,66.51,66.48,66.5,21535.0,61.118,61.118,61.0905,61.1088,21535.0
2020-12-28 15:05:00,66.49,66.5,66.47,66.47,13507.0,61.0997,61.1088,61.0813,61.0813,13507.0
2020-12-28 15:10:00,66.47,66.48,66.46,66.46,12748.0,61.0813,61.0905,61.0721,61.0721,12748.0
2020-12-28 15:15:00,66.47,66.48,66.46,66.48,42351.0,61.0813,61.0905,61.0721,61.0905,42351.0
2020-12-28 15:20:00,66.48,66.5,66.47,66.48,39904.0,61.0905,61.1088,61.0813,61.0905,39904.0
2020-12-28 15:25:00,66.48,66.48,66.41,66.42,64796.0,61.0905,61.0905,61.0261,61.0353,64796.0
2020-12-28 15:30:00,66.42,66.45,66.42,66.42,47191.0,61.0353,61.0629,61.0353,61.0353,47191.0
2020-12-28 15:35:00,66.42,66.43,66.39,66.41,167498.0,61.0353,61.0445,61.0078,61.0261,167498.0
2020-12-28 15:40:00,66.41,66.45,66.39,66.44,85542.0,61.0261,61.0629,61.0078,61.0537,85542.0
2020-12-28 15:45:00,66.43,66.44,66.41,66.43,220936.0,61.0445,61.0537,61.0261,61.0445,220936.0
2020-12-28 15:50:00,66.43,66.44,66.41,66.44,106403.0,61.0445,61.0537,61.0261,61.0537,106403.0
2020-12-28 15:55:00,66.44,66.54,66.43,66.49,525609.0,61.0537,61.1456,61.0445,61.0997,525609.0
2020-12-29 09:30:00,67.55,67.64,67.55,67.62,95605.0,62.0737,62.1564,62.0737,62.138,95605.0
2020-12-29 09:35:00,67.62,67.64,67.59,67.6,101327.0,62.138,62.1564,62.1105,62.1197,101327.0
2020-12-29 09:40:00,67.6,67.62,67.58,67.58,111508.0,62.1197,62.138,62.1013,62.1013,111508.0
2020-12-29 09:45:00,67.59,67.61,67.56,67.58,78663.0,62.1105,62.1289,62.0829,62.1013,78663.0
2020-12-29 09:50:00,67.58,67.59,67.51,67.51,75529.0,62.1013,62.1105,62.037,62.037,75529.0
2020-12-29 09:55:00,67.52,67.53,67.4,67.45,266606.0,62.0462,62.0553,61.9359,61.9818,266606.0
2020-12-29 10:00:00,67.45,67.53,67.44,67.51,230633.0,61.9818,62.0553,61.9726,62.037,230633.0
2020-12-29 10:05:00,67.51,67.52,67.46,67.5,93511.0,62.037,62.0462,61.991,62.0278,93511.0
2020-12-29 10:10:00,67.5,67.5,67.31,67.33,197443.0,62.0278,62.0278,61.8532,61.8716,197443.0
2020-12-29 10:15:00,67.34,67.41,67.33,67.41,64758.0,61.8807,61.9451,61.8716,61.9451,64758.0
2020-12-29 10:20:00,67.4,67.51,67.4,67.47,68441.0,61.9359,62.037,61.9359,62.0002,68441.0
2020-12-29 10:25:00,67.47,67.49,67.44,67.45,61807.0,62.0002,62.0186,61.9726,61.9818,61807.0
2020-12-29 10:30:00,67.46,67.5,67.45,67.48,82133.0,61.991,62.0278,61.9818,62.0094,82133.0
2020-12-29 10:35:00,67.47,67.52,67.45,67.45,164293.0,62.0002,62.0462,61.9818,61.9818,164293.0
2020-12-29 10:40:00,67.45,67.48,67.42,67.45,119119.0,61.9818,62.0094,61.9543,61.9818,119119.0
2020-12-29 10:45:00,67.44,67.44,67.41,67.41,65786.0,61.9726,61.9726,61.9451,61.9451,65786.0
2020-12-29 10:50:00,67.41,67.44,67.39,67.42,119221.0,61.9451,61.9726,61.9267,61.9543,119221.0
2020-12-29 10:55:00,67.42,67.45,67.42,67.44,58835.0,61.9543,61.9818,61.9543,61.9726,58835.0
2020-12-29 11:00:00,67.44,67.44,67.38,67.38,126371.0,61.9726,61.9726,61.9175,61.9175,126371.0
2020-12-29 11:05:00,67.39,67.43,67.37,67.42,112222.0,61.9267,61.9634,61.9083,61.9543,112222.0
2020-12-29 11:10:00,67.43,67.46,67.4,67.4,218779.0,61.9634,61.991,61.9359,61.9359,218779.0
2020-12-29 11:15:00,67.4,67.4,67.35,67.38,75620.0,61.9359,61.9359,61.8899,61.9175,75620.0
2020-12-29 11:20:00,67.38,67.46,67.36,67.45,38971.0,61.9175,61.991,61.8991,61.9818,38971.0
2020-12-29 11:25:00,67.46,67.49,67.45,67.47,164460.0,61.991,62.0186,61.9818,62.0002,164460.0
2020-12-29 11:30:00,67.48,67.52,67.44,67.48,151664.0,62.0094,62.0462,61.9726,62.0094,151664.0
2020-12-29 11:35:00,67.48,67.53,67.47,67.51,60086.0,62.0094,62.0553,62.0002,62.037,60086.0
2020-12-29 11:40:00,67.52,67.52,67.44,67.48,108902.0,62.0462,62.0462,61.9726,62.0094,108902.0
2020-12-29 11:45:00,67.48,67.51,67.46,67.5,100329.0,62.0094,62.037,61.991,62.0278,100329.0
2020-12-29 11:50:00,67.5,67.52,67.46,67.46,67958.0,62.0278,62.0462,61.991,61.991,67958.0
2020-12-29 11:55:00,67.47,67.5,67.46,67.5,81433.0,62.0002,62.0278,61.991,62.0278,81433.0
2020-12-29 12:00:00,67.5,67.53,67.47,67.51,200494.0,62.0278,62.0553,62.0002,62.037,200494.0
2020-12-29 12:05:00,67.51,67.55,67.49,67.55,87204.0,62.037,62.0737,62.0186,62.0737,87204.0
2020-12-29 12:10:00,67.54,67.54,67.47,67.49,216827.0,62.0645,62.0645,62.0002,62.0186,216827.0
2020-12-29 12:15:00,67.49,67.52,67.48,67.49,23536.0,62.0186,62.0462,62.0094,62.0186,23536.0
2020-12-29 12:20:00,67.49,67.49,67.4,67.41,155962.0,62.0186,62.0186,61.9359,61.9451,155962.0
2020-12-29 12:25:00,67.41,67.43,67.39,67.41,125217.0,61.9451,61.9634,61.9267,61.9451,125217.0
2020-12-29 12:30:00,67.41,67.41,67.37,67.39,207341.0,61.9451,61.9451,61.9083,61.9267,207341.0
2020-12-29 12:35:00,67.39,67.39,67.32,67.34,29656.0,61.9267,61.9267,61.8624,61.8807,29656.0
2020-12-29 12:40:00,67.34,67.37,67.32,67.35,56208.0,61.8807,61.9083,61.8624,61.8899,56208.0
2020-12-29 12:45:00,67.35,67.35,67.28,67.3,94630.0,61.8899,61.8899,61.8256,61.844,94630.0
2020-12-29 12:50:00,67.3,67.32,67.27,67.32,45871.0,61.844,61.8624,61.8164,61.8624,45871.0
2020-12-29 12:55:00,67.31,67.38,67.31,67.38,54940.0,61.8532,61.9175,61.8532,61.9175,54940.0
2020-12-29 13:00:00,67.37,67.39,67.35,67.36,15943.0,61.9083,61.9267,61.8899,61.8991,15943.0
2020-12-29 13:05:00,67.36,67.39,67.32,67.37,27594.0,61.8991,61.9267,61.8624,61.9083,27594.0
2020-12-29 13:10:00,67.36,67.39,67.33,67.39,24170.0,61.8991,61.9267,61.8716,61.9267,24170.0
2020-12-29 13:15:00,67.38,67.39,67.36,67.39,227158.0,61.9175,61.9267,61.8991,61.9267,227158.0
2020-12-29 13:20:00,67.39,67.4,67.37,67.38,18565.0,61.9267,61.9359,61.9083,61.9175,18565.0
2020-12-29 13:25:00,67.38,67.42,67.37,67.4,11988.0,61.9175,61.9543,61.9083,61.9359,11988.0
2020-12-29 13:30:00,67.39,67.42,67.38,67.42,26906.0,61.9267,61.9543,61.9175,61.9543,26906.0
2020-12-29 13:35:00,67.42,67.43,67.39,67.41,42979.0,61.9543,61.9634,61.9267,61.9451,42979.0
2020-12-29 13:40:00,67.41,67.42,67.37,67.38,29843.0,61.9451,61.9543,61.9083,61.9175,29843.0
2020-12-29 13:45:00,67.37,67.39,67.36,67.39,42843.0,61.9083,61.9267,61.8991,61.9267,42843.0
2020-12-29 13:50:00,67.39,67.41,67.37,67.41,14599.0,61.9267,61.9451,61.9083,61.9451,14599.0
2020-12-29 13:55:00,67.42,67.42,67.4,67.41,9884.0,61.9543,61.9543,61.9359,61.9451,9884.0
2020-12-29 14:00:00,67.41,67.41,67.35,67.39,106575.0,61.9451,61.9451,61.8899,61.9267,106575.0
2020-12-29 14:05:00,67.39,67.41,67.38,67.39,32498.0,61.9267,61.9451,61.9175,61.9267,32498.0
2020-12-29 14:10:00,67.39,67.39,67.37,67.37,27044.0,61.9267,61.9267,61.9083,61.9083,27044.0
2020-12-29 14:15:00,67.38,67.39,67.35,67.37,21182.0,61.9175,61.9267,61.8899,61.9083,21182.0
2020-12-29 14:20:00,67.36,67.4,67.35,67.39,32654.0,61.8991,61.9359,61.8899,61.9267,32654.0
2020-12-29 14:25:00,67.39,67.4,67.37,67.38,43283.0,61.9267,61.9359,61.9083,61.9175,43283.0
2020-12-29 14:30:00,67.38,67.39,67.35,67.36,22181.0,61.9175,61.9267,61.8899,61.8991,22181.0
2020-12-29 14:35:00,67.36,67.37,67.34,67.37,106956.0,61.8991,61.9083,61.8807,61.9083,106956.0
2020-12-29 14:40:00,67.37,67.38,67.35,67.37,30529.0,61.9083,61.9175,61.8899,61.9083,30529.0
2020-12-29 14:45:00,67.36,67.37,67.33,67.35,24558.0,61.8991,61.9083,61.8716,61.8899,24558.0
2020-12-29 14:50:00,67.35,67.4,67.35,67.37,61832.0,61.8899,61.9359,61.8899,61.9083,61832.0
2020-12-29 14:55:00,67.37,67.38,67.36,67.36,29286.0,61.9083,61.9175,61.8991,61.8991,29286.0
2020-12-29 15:00:00,67.36,67.37,67.35,67.36,23474.0,61.8991,61.9083,61.8899,61.8991,23474.0
2020-12-29 15:05:00,67.36,67.37,67.3,67.31,103964.0,61.8991,61.9083,61.844,61.8532,103964.0
2020-12-29 15:10:00,67.32,67.36,67.31,67.36,45543.0,61.8624,61.8991,61.8532,61.8991,45543.0
2020-12-29 15:15:00,67.35,67.36,67.33,67.34,73108.0,61.8899,61.8991,61.8716,61.8807,73108.0
2020-12-29 15:20:00,67.33,67.36,67.33,67.36,42884.0,61.8716,61.8991,61.8716,61.8991,42884.0
2020-12-29 15:25:00,67.36,67.37,67.34,67.37,141138.0,61.8991,61.9083,61.8807,61.9083,141138.0
2020-12-29 15:30:00,67.37,67.42,67.36,67.42,95788.0,61.9083,61.9543,61.8991,61.9543,95788.0
2020-12-29 15:35:00,67.41,67.43,67.4,67.42,92895.0,61.9451,61.9634,61.9359,61.9543,92895.0
2020-12-29 15:40:00,67.42,67.43,67.39,67.42,136179.0,61.9543,61.9634,61.9267,61.9543,136179.0
2020-12-29 15:45:00,67.41,67.43,67.38,67.4,320007.0,61.9451,61.9634,61.9175,61.9359,320007.0
2020-12-29 15:50:00,67.4,67.42,67.36,67.37,259211.0,61.9359,61.9543,61.8991,61.9083,259211.0
2020-12-29 15:55:00,67.37,67.39,67.3,67.32,353025.0,61.9083,61.9267,61.844,61.8624,353025.0
2020-12-30 09:30:00,67.58,67.64,67.58,67.59,49788.0,62.1013,62.1564,62.1013,62.1105,49788.0
2020-12-30 09:35:00,67.6,67.64,67.57,67.64,60505.0,62.1197,62.1564,62.0921,62.1564,60505.0
2020-12-30 09:40:00,67.64,67.7,67.63,67.69,65847.0,62.1564,62.2116,62.1472,62.2024,65847.0
2020-12-30 09:45:00,67.69,67.74,67.66,67.74,72708.0,62.2024,62.2483,62.1748,62.2483,72708.0
2020-12-30 09:50:00,67.75,67.75,67.69,67.75,57040.0,62.2575,62.2575,62.2024,62.2575,57040.0
2020-12-30 09:55:00,67.75,67.77,67.71,67.77,40913.0,62.2575,62.2759,62.2207,62.2759,40913.0
2020-12-30 10:00:00,67.77,67.78,67.75,67.75,88987.0,62.2759,62.2851,62.2575,62.2575,88987.0
2020-12-30 10:05:00,67.76,67.77,67.72,67.73,86910.0,62.2667,62.2759,62.2299,62.2391,86910.0
2020-12-30 10:10:00,67.73,67.74,67.68,67.69,130022.0,62.2391,62.2483,62.1932,62.2024,130022.0
2020-12-30 10:15:00,67.7,67.75,67.66,67.75,96826.0,62.2116,62.2575,62.1748,62.2575,96826.0
2020-12-30 10:20:00,67.74,67.78,67.72,67.76,75163.0,62.2483,62.2851,62.2299,62.2667,75163.0
2020-12-30 10:25:00,67.75,67.77,67.74,67.76,63237.0,62.2575,62.2759,62.2483,62.2667,63237.0
2020-12-30 10:30:00,67.76,67.79,67.75,67.77,66845.0,62.2667,62.2943,62.2575,62.2759,66845.0
2020-12-30 10:35:00,67.75,67.75,67.68,67.7,105943.0,62.2575,62.2575,62.1932,62.2116,105943.0
2020-12-30 10:40:00,67.71,67.75,67.7,67.72,24862.0,62.2207,62.2575,62.2116,62.2299,24862.0
2020-12-30 10:45:00,67.72,67.76,67.7,67.75,72781.0,62.2299,62.2667,62.2116,62.2575,72781.0
2020-12-30 10:50:00,67.74,67.75,67.66,67.66,42963.0,62.2483,62.2575,62.1748,62.1748,42963.0
2020-12-30 10:55:00,67.66,67.73,67.66,67.7,48170.0,62.1748,62.2391,62.1748,62.2116,48170.0
2020-12-30 11:00:00,67.7,67.73,67.7,67.72,92880.0,62.2116,62.2391,62.2116,62.2299,92880.0
2020-12-30 11:05:00,67.72,67.74,67.71,67.74,21705.0,62.2299,62.2483,62.2207,62.2483,21705.0
2020-12-30 11:10:00,67.75,67.76,67.72,67.74,63497.0,62.2575,62.2667,62.2299,62.2483,63497.0
2020-12-30 11:15:00,67.73,67.78,67.72,67.78,59327.0,62.2391,62.2851,62.2299,62.2851,59327.0
2020-12-30 11:20:00,67.78,67.81,67.76,67.81,24191.0,62.2851,62.3126,62.2667,62.3126,24191.0
2020-12-30 11:25:00,67.81,67.81,67.69,67.7,105467.0,62.3126,62.3126,62.2024,62.2116,105467.0
2020-12-30 11:30:00,67.7,67.74,67.68,67.72,95831.0,62.2116,62.2483,62.1932,62.2299,95831.0
2020-12-30 11:35:00,67.72,67.75,67.71,67.73,95381.0,62.2299,62.2575,62.2207,62.2391,95381.0
2020-12-30 11:40:00,67.72,67.77,67.71,67.77,74411.0,62.2299,62.2759,62.2207,62.2759,74411.0
2020-12-30 11:45:00,67.76,67.76,67.71,67.73,40523.0,62.2667,62.2667,62.2207,62.2391,40523.0
2020-12-30 11:50:00,67.73,67.76,67.72,67.74,31520.0,62.2391,62.2667,62.2299,62.2483,31520.0
2020-12-30 11:55:00,67.74,67.75,67.73,67.74,24663.0,62.2483,62.2575,62.2391,62.2483,24663.0
2020-12-30 12:00:00,67.75,67.77,67.72,67.74,107966.0,62.2575,62.2759,62.2299,62.2483,107966.0
2020-12-30 12:05:00,67.75,67.77,67.74,67.75,17773.0,62.2575,62.2759,62.2483,62.2575,17773.0
2020-12-30 12:10:00,67.75,67.76,67.71,67.72,30140.0,62.2575,62.2667,62.2207,62.2299,30140.0
2020-12-30 12:15:00,67.72,67.74,67.71,67.72,35619.0,62.2299,62.2483,62.2207,62.2299,35619.0
2020-12-30 12:20:00,67.72,67.74,67.71,67.73,24627.0,62.2299,62.2483,62.2207,62.2391,24627.0
2020-12-30 12:25:00,67.71,67.74,67.7,67.74,14128.0,62.2207,62.2483,62.2116,62.2483,14128.0
2020-12-30 12:30:00,67.73,67.74,67.72,67.73,23263.0,62.2391,62.2483,62.2299,62.2391,23263.0
2020-12-30 12:35:00,67.73,67.75,67.72,67.74,14635.0,62.2391,62.2575,62.2299,62.2483,14635.0
2020-12-30 12:40:00,67.74,67.75,67.72,67.73,51112.0,62.2483,62.2575,62.2299,62.2391,51112.0
2020-12-30 12:45:00,67.73,67.74,67.7,67.74,21986.0,62.2391,62.2483,62.2116,62.2483,21986.0
2020-12-30 12:50:00,67.73,67.74,67.71,67.72,26537.0,62.2391,62.2483,62.2207,62.2299,26537.0
2020-12-30 12:55:00,67.73,67.75,67.72,67.75,23726.0,62.2391,62.2575,62.2299,62.2575,23726.0
2020-12-30 13:00:00,67.75,67.77,67.74,67.76,65681.0,62.2575,62.2759,62.2483,62.2667,65681.0
2020-12-30 13:05:00,67.76,67.77,67.74,67.77,20524.0,62.2667,62.2759,62.2483,62.2759,20524.0
2020-12-30 13:10:00,67.77,67.78,67.76,67.77,21724.0,62.2759,62.2851,62.2667,62.2759,21724.0
2020-12-30 13:15:00,67.77,67.78,67.75,67.76,12979.0,62.2759,62.2851,62.2575,62.2667,12979.0
2020-12-30 13:20:00,67.76,67.77,67.74,67.76,36689.0,62.2667,62.2759,62.2483,62.2667,36689.0
2020-12-30 13:25:00,67.76,67.77,67.74,67.75,30715.0,62.2667,62.2759,62.2483,62.2575,30715.0
2020-12-30 13:30:00,67.74,67.76,67.73,67.75,24563.0,62.2483,62.2667,62.2391,62.2575,24563.0
2020-12-30 13:35:00,67.75,67.77,67.73,67.74,49210.0,62.2575,62.2759,62.2391,62.2483,49210.0
2020-12-30 13:40:00,67.73,67.75,67.73,67.75,26478.0,62.2391,62.2575,62.2391,62.2575,26478.0
2020-12-30 13:45:00,67.76,67.77,67.74,67.76,11145.0,62.2667,62.2759,62.2483,62.2667,11145.0
2020-12-30 13:50:00,67.76,67.77,67.72,67.73,37345.0,62.2667,62.2759,62.2299,62.2391,37345.0
2020-12-30 13:55:00,67.73,67.73,67.7,67.71,39665.0,62.2391,62.2391,62.2116,62.2207,39665.0
2020-12-30 14:00:00,67.71,67.72,67.7,67.72,84198.0,62.2207,62.2299,62.2116,62.2299,84198.0
2020-12-30 14:05:00,67.72,67.72,67.68,67.69,43141.0,62.2299,62.2299,62.1932,62.2024,43141.0
2020-12-30 14:10:00,67.68,67.69,67.65,67.67,16446.0,62.1932,62.2024,62.1656,62.184,16446.0
2020-12-30 14:15:00,67.66,67.66,67.63,67.65,37250.0,62.1748,62.1748,62.1472,62.1656,37250.0
2020-12-30 14:20:00,67.64,67.64,67.61,67.62,11756.0,62.1564,62.1564,62.1289,62.138,11756.0
2020-12-30 14:25:00,67.61,67.62,67.59,67.59,9145.0,62.1289,62.138,62.1105,62.1105,9145.0
2020-12-30 14:30:00,67.59,67.59,67.54,67.55,66314.0,62.1105,62.1105,62.0645,62.0737,66314.0
2020-12-30 14:35:00,67.55,67.57,67.54,67.56,23380.0,62.0737,62.0921,62.0645,62.0829,23380.0
2020-12-30 14:40:00,67.57,67.6,67.56,67.59,39369.0,62.0921,62.1197,62.0829,62.1105,39369.0
2020-12-30 14:45:00,67.59,67.59,67.57,67.58,75734.0,62.1105,62.1105,62.0921,62.1013,75734.0
2020-12-30 14:50:00,67.56,67.57,67.52,67.53,15878.0,62.0829,62.0921,62.0462,62.0553,15878.0
2020-12-30 14:55:00,67.53,67.55,67.52,67.55,18760.0,62.0553,62.0737,62.0462,62.0737,18760.0
2020-12-30 15:00:00,67.56,67.57,67.51,67.54,36474.0,62.0829,62.0921,62.037,62.0645,36474.0
2020-12-30 15:05:00,67.54,67.55,67.52,67.53,37108.0,62.0645,62.0737,62.0462,62.0553,37108.0
2020-12-30 15:10:00,67.52,67.54,67.5,67.53,31254.0,62.0462,62.0645,62.0278,62.0553,31254.0
2020-12-30 15:15:00,67.54,67.54,67.49,67.5,36592.0,62.0645,62.0645,62.0186,62.0278,36592.0
2020-12-30 15:20:00,67.49,67.54,67.49,67.53,27324.0,62.0186,62.0645,62.0186,62.0553,27324.0
2020-12-30 15:25:00,67.52,67.54,67.49,67.49,109157.0,62.0462,62.0645,62.0186,62.0186,109157.0
2020-12-30 15:30:00,67.5,67.52,67.49,67.51,37048.0,62.0278,62.0462,62.0186,62.037,37048.0
2020-12-30 15:35:00,67.51,67.52,67.5,67.51,34116.0,62.037,62.0462,62.0278,62.037,34116.0
2020-12-30 15:40:00,67.52,67.54,67.47,67.48,95582.0,62.0462,62.0645,62.0002,62.0094,95582.0
2020-12-30 15:45:00,67.47,67.48,67.41,67.42,152213.0,62.0002,62.0094,61.9451,61.9543,152213.0
2020-12-30 15:50:00,67.42,67.43,67.38,67.39,255206.0,61.9543,61.9634,61.9175,61.9267,255206.0
2020-12-30 15:55:00,67.38,67.38,67.32,67.37,446995.0,61.9175,61.9175,61.8624,61.9083,446995.0
2020-12-31 09:30:00,67.63,67.67,67.52,67.53,124758.0,62.1472,62.184,62.0462,62.0553,124758.0
2020-12-31 09:35:00,67.53,67.55,67.47,67.51,46238.0,62.0553,62.0737,62.0002,62.037,46238.0
2020-12-31 09:40:00,67.51,67.55,67.49,67.55,41313.0,62.037,62.0737,62.0186,62.0737,41313.0
2020-12-31 09:45:00,67.55,67.57,67.54,67.56,58948.0,62.0737,62.0921,62.0645,62.0829,58948.0
2020-12-31 09:50:00,67.56,67.58,67.52,67.55,88455.0,62.0829,62.1013,62.0462,62.0737,88455.0
2020-12-31 09:55:00,67.54,67.57,67.52,67.54,61067.0,62.0645,62.0921,62.0462,62.0645,61067.0
2020-12-31 10:00:00,67.55,67.62,67.55,67.61,22926.0,62.0737,62.138,62.0737,62.1289,22926.0
2020-12-31 10:05:00,67.6,67.62,67.57,67.58,69467.0,62.1197,62.138,62.0921,62.1013,69467.0
2020-12-31 10:10:00,67.59,67.59,67.54,67.57,56184.0,62.1105,62.1105,62.0645,62.0921,56184.0
2020-12-31 10:15:00,67.57,67.62,67.57,67.61,55772.0,62.0921,62.138,62.0921,62.1289,55772.0
2020-12-31 10:20:00,67.61,67.62,67.57,67.57,43976.0,62.1289,62.138,62.0921,62.0921,43976.0
2020-12-31 10:25:00,67.58,67.59,67.51,67.51,59654.0,62.1013,62.1105,62.037,62.037,59654.0
2020-12-31 10:30:00,67.51,67.53,67.48,67.51,161218.0,62.037,62.0553,62.0094,62.037,161218.0
2020-12-31 10:35:00,67.49,67.53,67.47,67.52,56003.0,62.0186,62.0553,62.0002,62.0462,56003.0
2020-12-31 10:40:00,67.52,67.57,67.46,67.5,166050.0,62.0462,62.0921,61.991,62.0278,166050.0
2020-12-31 10:45:00,67.5,67.52,67.45,67.46,147191.0,62.0278,62.0462,61.9818,61.991,147191.0
2020-12-31 10:50:00,67.46,67.53,67.45,67.51,139549.0,61.991,62.0553,61.9818,62.037,139549.0
2020-12-31 10:55:00,67.5,67.54,67.46,67.49,82642.0,62.0278,62.0645,61.991,62.0186,82642.0
2020-12-31 11:00:00,67.49,67.51,67.44,67.47,90971.0,62.0186,62.037,61.9726,62.0002,90971.0
2020-12-31 11:05:00,67.47,67.48,67.44,67.45,40689.0,62.0002,62.0094,61.9726,61.9818,40689.0
2020-12-31 11:10:00,67.45,67.45,67.4,67.44,162878.0,61.9818,61.9818,61.9359,61.9726,162878.0
2020-12-31 11:15:00,67.43,67.47,67.42,67.47,52926.0,61.9634,62.0002,61.9543,62.0002,52926.0
2020-12-31 11:20:00,67.47,67.5,67.46,67.48,63655.0,62.0002,62.0278,61.991,62.0094,63655.0
2020-12-31 11:25:00,67.48,67.49,67.38,67.43,99519.0,62.0094,62.0186,61.9175,61.9634,99519.0
2020-12-31 11:30:00,67.43,67.45,67.38,67.4,23180.0,61.9634,61.9818,61.9175,61.9359,23180.0
2020-12-31 11:35:00,67.4,67.41,67.39,67.4,11080.0,61.9359,61.9451,61.9267,61.9359,11080.0
2020-12-31 11:40:00,67.41,67.43,67.39,67.39,37415.0,61.9451,61.9634,61.9267,61.9267,37415.0
2020-12-31 11:45:00,67.41,67.42,67.39,67.41,25486.0,61.9451,61.9543,61.9267,61.9451,25486.0
2020-12-31 11:50:00,67.41,67.41,67.36,67.38,50845.0,61.9451,61.9451,61.8991,61.9175,50845.0
2020-12-31 11:55:00,67.38,67.41,67.37,67.41,57732.0,61.9175,61.9451,61.9083,61.9451,57732.0
2020-12-31 12:00:00,67.42,67.43,67.4,67.41,24439.0,61.9543,61.9634,61.9359,61.9451,24439.0
2020-12-31 12:05:00,67.42,67.44,67.4,67.41,16895.0,61.9543,61.9726,61.9359,61.9451,16895.0
2020-12-31 12:10:00,67.41,67.44,67.4,67.42,30565.0,61.9451,61.9726,61.9359,61.9543,30565.0
2020-12-31 12:15:00,67.42,67.44,67.4,67.41,9468.0,61.9543,61.9726,61.9359,61.9451,9468.0
2020-12-31 12:20:00,67.41,67.42,67.39,67.41,40986.0,61.9451,61.9543,61.9267,61.9451,40986.0
2020-12-31 12:25:00,67.41,67.45,67.41,67.42,12488.0,61.9451,61.9818,61.9451,61.9543,12488.0
2020-12-31 12:30:00,67.41,67.42,67.39,67.4,25354.0,61.9451,61.9543,61.9267,61.9359,25354.0
2020-12-31 12:35:00,67.4,67.42,67.38,67.39,80494.0,61.9359,61.9543,61.9175,61.9267,80494.0
2020-12-31 12:40:00,67.4,67.42,67.4,67.42,36942.0,61.9359,61.9543,61.9359,61.9543,36942.0
2020-12-31 12:45:00,67.41,67.43,67.39,67.41,89503.0,61.9451,61.9634,61.9267,61.9451,89503.0
2020-12-31 12:50:00,67.4,67.41,67.38,67.4,19348.0,61.9359,61.9451,61.9175,61.9359,19348.0
2020-12-31 12:55:00,67.4,67.42,67.37,67.39,25151.0,61.9359,61.9543,61.9083,61.9267,25151.0
2020-12-31 13:00:00,67.39,67.42,67.37,67.41,65912.0,61.9267,61.9543,61.9083,61.9451,65912.0
2020-12-31 13:05:00,67.41,67.42,67.36,67.39,44976.0,61.9451,61.9543,61.8991,61.9267,44976.0
2020-12-31 13:10:00,67.39,67.41,67.37,67.4,39299.0,61.9267,61.9451,61.9083,61.9359,39299.0
2020-12-31 13:15:00,67.4,67.41,67.39,67.41,7192.0,61.9359,61.9451,61.9267,61.9451,7192.0
2020-12-31 13:20:00,67.41,67.41,67.38,67.38,23998.0,61.9451,61.9451,61.9175,61.9175,23998.0
2020-12-31 13:25:00,67.38,67.42,67.37,67.42,249160.0,61.9175,61.9543,61.9083,61.9543,249160.0
2020-12-31 13:30:00,67.42,67.43,67.4,67.41,44926.0,61.9543,61.9634,61.9359,61.9451,44926.0
2020-12-31 13:35:00,67.42,67.43,67.41,67.42,12410.0,61.9543,61.9634,61.9451,61.9543,12410.0
2020-12-31 13:40:00,67.42,67.43,67.41,67.42,38301.0,61.9543,61.9634,61.9451,61.9543,38301.0
2020-12-31 13:45:00,67.42,67.42,67.4,67.41,11107.0,61.9543,61.9543,61.9359,61.9451,11107.0
2020-12-31 13:50:00,67.4,67.42,67.4,67.42,13500.0,61.9359,61.9543,61.9359,61.9543,13500.0
2020-12-31 13:55:00,67.42,67.47,67.41,67.47,246362.0,61.9543,62.0002,61.9451,62.0002,246362.0
2020-12-31 14:00:00,67.46,67.48,67.45,67.48,62390.0,61.991,62.0094,61.9818,62.0094,62390.0
2020-12-31 14:05:00,67.48,67.53,67.47,67.53,117782.0,62.0094,62.0553,62.0002,62.0553,117782.0
2020-12-31 14:10:00,67.52,67.55,67.48,67.55,111680.0,62.0462,62.0737,62.0094,62.0737,111680.0
2020-12-31 14:15:00,67.54,67.61,67.54,67.6,687295.0,62.0645,62.1289,62.0645,62.1197,687295.0
2020-12-31 14:20:00,67.6,67.61,67.57,67.57,234497.0,62.1197,62.1289,62.0921,62.0921,234497.0
2020-12-31 14:25:00,67.58,67.6,67.57,67.59,68256.0,62.1013,62.1197,62.0921,62.1105,68256.0
2020-12-31 14:30:00,67.59,67.65,67.59,67.63,107235.0,62.1105,62.1656,62.1105,62.1472,107235.0
2020-12-31 14:35:00,67.63,67.64,67.6,67.62,32681.0,62.1472,62.1564,62.1197,62.138,32681.0
2020-12-31 14:40:00,67.62,67.65,67.61,67.63,45958.0,62.138,62.1656,62.1289,62.1472,45958.0
2020-12-31 14:45:00,67.64,67.64,67.6,67.61,64406.0,62.1564,62.1564,62.1197,62.1289,64406.0
2020-12-31 14:50:00,67.61,67.62,67.59,67.6,43280.0,62.1289,62.138,62.1105,62.1197,43280.0
2020-12-31 14:55:00,67.59,67.63,67.59,67.59,70724.0,62.1105,62.1472,62.1105,62.1105,70724.0
2020-12-31 15:00:00,67.59,67.64,67.59,67.63,101663.0,62.1105,62.1564,62.1105,62.1472,101663.0
2020-12-31 15:05:00,67.64,67.67,67.62,67.65,101218.0,62.1564,62.184,62.138,62.1656,101218.0
2020-12-31 15:10:00,67.65,67.69,67.64,67.66,160995.0,62.1656,62.2024,62.1564,62.1748,160995.0
2020-12-31 15:15:00,67.66,67.69,67.6,67.62,171339.0,62.1748,62.2024,62.1197,62.138,171339.0
2020-12-31 15:20:00,67.62,67.64,67.61,67.62,46692.0,62.138,62.1564,62.1289,62.138,46692.0
2020-12-31 15:25:00,67.62,67.63,67.58,67.59,52962.0,62.138,62.1472,62.1013,62.1105,52962.0
2020-12-31 15:30:00,67.59,67.61,67.56,67.57,163762.0,62.1105,62.1289,62.0829,62.0921,163762.0
2020-12-31 15:35:00,67.58,67.62,67.57,67.57,156851.0,62.1013,62.138,62.0921,62.0921,156851.0
2020-12-31 15:40:00,67.57,67.57,67.49,67.53,319553.0,62.0921,62.0921,62.0186,62.0553,319553.0
2020-12-31 15:45:00,67.53,67.56,67.52,67.54,247668.0,62.0553,62.0829,62.0462,62.0645,247668.0
2020-12-31 15:50:00,67.54,67.57,67.52,67.53,569103.0,62.0645,62.0921,62.0462,62.0553,569103.0
2020-12-31 15:55:00,67.53,67.64,67.52,67.53,869922.0,62.0553,62.1564,62.0462,62.0553,869922.0
2021-01-04 09:30:00,67.62,67.64,67.52,67.53,122994.0,62.138,62.1564,62.0462,62.0553,122994.0
2021-01-04 09:35:00,67.53,67.54,67.41,67.44,122903.0,62.0553,62.0645,61.9451,61.9726,122903.0
2021-01-04 09:40:00,67.43,67.5,67.42,67.5,339820.0,61.9634,62.0278,61.9543,62.0278,339820.0
2021-01-04 09:45:00,67.5,67.53,67.48,67.49,71801.0,62.0278,62.0553,62.0094,62.0186,71801.0
2021-01-04 09:50:00,67.5,67.5,67.39,67.44,99012.0,62.0278,62.0278,61.9267,61.9726,99012.0
2021-01-04 09:55:00,67.45,67.47,67.42,67.46,51915.0,61.9818,62.0002,61.9543,61.991,51915.0
2021-01-04 10:00:00,67.46,67.48,67.41,67.42,71515.0,61.991,62.0094,61.9451,61.9543,71515.0
2021-01-04 10:05:00,67.42,67.42,67.37,67.39,51140.0,61.9543,61.9543,61.9083,61.9267,51140.0
2021-01-04 10:10:00,67.39,67.41,67.32,67.33,55918.0,61.9267,61.9451,61.8624,61.8716,55918.0
2021-01-04 10:15:00,67.33,67.36,67.3,67.3,139102.0,61.8716,61.8991,61.844,61.844,139102.0
2021-01-04 10:20:00,67.3,67.33,67.24,67.25,114292.0,61.844,61.8716,61.7889,61.798,114292.0
2021-01-04 10:25:00,67.24,67.29,67.23,67.28,160369.0,61.7889,61.8348,61.7797,61.8256,160369.0
2021-01-04 10:30:00,67.28,67.29,67.22,67.28,168155.0,61.8256,61.8348,61.7705,61.8256,168155.0
2021-01-04 10:35:00,67.28,67.28,67.19,67.21,141466.0,61.8256,61.8256,61.7429,61.7613,141466.0
2021-01-04 10:40:00,67.22,67.3,67.2,67.28,200542.0,61.7705,61.844,61.7521,61.8256,200542.0
2021-01-04 10:45:00,67.28,67.28,67.15,67.22,162459.0,61.8256,61.8256,61.7061,61.7705,162459.0
2021-01-04 10:50:00,67.21,67.24,67.15,67.16,121203.0,61.7613,61.7889,61.7061,61.7153,121203.0
2021-01-04 10:55:00,67.16,67.22,67.15,67.19,178972.0,61.7153,61.7705,61.7061,61.7429,178972.0
2021-01-04 11:00:00,67.19,67.24,67.04,67.09,211037.0,61.7429,61.7889,61.6051,61.651,211037.0
2021-01-04 11:05:00,67.09,67.12,66.99,66.99,167618.0,61.651,61.6786,61.5591,61.5591,167618.0
2021-01-04 11:10:00,67.0,67.16,66.95,67.16,469771.0,61.5683,61.7153,61.5224,61.7153,469771.0
2021-01-04 11:15:00,67.15,67.18,67.11,67.17,49029.0,61.7061,61.7337,61.6694,61.7245,49029.0
2021-01-04 11:20:00,67.17,67.22,67.12,67.13,151886.0,61.7245,61.7705,61.6786,61.6878,151886.0
2021-01-04 11:25:00,67.12,67.19,67.11,67.17,115035.0,61.6786,61.7429,61.6694,61.7245,115035.0
2021-01-04 11:30:00,67.17,67.19,67.1,67.16,138198.0,61.7245,61.7429,61.6602,61.7153,138198.0
2021-01-04 11:35:00,67.15,67.17,67.04,67.04,84350.0,61.7061,61.7245,61.6051,61.6051,84350.0
2021-01-04 11:40:00,67.03,67.04,67.0,67.02,31891.0,61.5959,61.6051,61.5683,61.5867,31891.0
2021-01-04 11:45:00,67.03,67.05,67.0,67.01,39434.0,61.5959,61.6143,61.5683,61.5775,39434.0
2021-01-04 11:50:00,67.01,67.04,66.93,66.93,597585.0,61.5775,61.6051,61.504,61.504,597585.0
2021-01-04 11:55:00,66.92,66.94,66.86,66.87,108736.0,61.4948,61.5132,61.4397,61.4488,108736.0
2021-01-04 12:00:00,66.86,66.9,66.79,66.81,171952.0,61.4397,61.4764,61.3753,61.3937,171952.0
2021-01-04 12:05:00,66.81,66.84,66.76,66.76,89586.0,61.3937,61.4213,61.3478,61.3478,89586.0
2021-01-04 12:10:00,66.77,66.78,66.7,66.72,128391.0,61.357,61.3661,61.2926,61.311,128391.0
2021-01-04 12:15:00,66.71,66.79,66.64,66.78,141231.0,61.3018,61.3753,61.2375,61.3661,141231.0
2021-01-04 12:20:00,66.78,66.87,66.76,66.86,80808.0,61.3661,61.4488,61.3478,61.4397,80808.0
2021-01-04 12:25:00,66.85,66.9,66.84,66.9,37674.0,61.4305,61.4764,61.4213,61.4764,37674.0
2021-01-04 12:30:00,66.89,66.89,66.82,66.86,52763.0,61.4672,61.4672,61.4029,61.4397,52763.0
2021-01-04 12:35:00,66.86,66.88,66.7,66.71,41311.0,61.4397,61.458,61.2926,61.3018,41311.0
2021-01-04 12:40:00,66.71,66.73,66.66,66.72,52226.0,61.3018,61.3202,61.2559,61.311,52226.0
2021-01-04 12:45:00,66.71,66.71,66.68,66.7,32339.0,61.3018,61.3018,61.2743,61.2926,32339.0
2021-01-04 12:50:00,66.7,66.75,66.66,66.75,26498.0,61.2926,61.3386,61.2559,61.3386,26498.0
2021-01-04 12:55:00,66.76,66.81,66.75,66.78,41261.0,61.3478,61.3937,61.3386,61.3661,41261.0
2021-01-04 13:00:00,66.77,66.79,66.74,66.76,38044.0,61.357,61.3753,61.3294,61.3478,38044.0
2021-01-04 13:05:00,66.77,66.83,66.75,66.82,18546.0,61.357,61.4121,61.3386,61.4029,18546.0
2021-01-04 13:10:00,66.83,66.88,66.82,66.88,34923.0,61.4121,61.458,61.4029,61.458,34923.0
2021-01-04 13:15:00,66.87,66.93,66.87,66.91,18199.0,61.4488,61.504,61.4488,61.4856,18199.0
2021-01-04 13:20:00,66.92,66.94,66.89,66.94,33378.0,61.4948,61.5132,61.4672,61.5132,33378.0
2021-01-04 13:25:00,66.95,66.97,66.89,66.91,46936.0,61.5224,61.5407,61.4672,61.4856,46936.0
2021-01-04 13:30:00,66.9,66.9,66.84,66.84,131522.0,61.4764,61.4764,61.4213,61.4213,131522.0
2021-01-04 13:35:00,66.85,66.88,66.84,66.86,45967.0,61.4305,61.458,61.4213,61.4397,45967.0
2021-01-04 13:40:00,66.87,66.95,66.86,66.89,52097.0,61.4488,61.5224,61.4397,61.4672,52097.0
2021-01-04 13:45:00,66.9,66.92,66.88,66.9,71565.0,61.4764,61.4948,61.458,61.4764,71565.0
2021-01-04 13:50:00,66.9,66.96,66.89,66.96,60560.0,61.4764,61.5316,61.4672,61.5316,60560.0
2021-01-04 13:55:00,66.97,66.97,66.94,66.95,22810.0,61.5407,61.5407,61.5132,61.5224,22810.0
2021-01-04 14:00:00,66.95,66.95,66.87,66.91,68358.0,61.5224,61.5224,61.4488,61.4856,68358.0
2021-01-04 14:05:00,66.91,66.91,66.79,66.81,43212.0,61.4856,61.4856,61.3753,61.3937,43212.0
2021-01-04 14:10:00,66.81,66.85,66.77,66.85,44846.0,61.3937,61.4305,61.357,61.4305,44846.0
2021-01-04 14:15:00,66.85,66.87,66.83,66.86,52650.0,61.4305,61.4488,61.4121,61.4397,52650.0
2021-01-04 14:20:00,66.85,66.92,66.85,66.92,14180.0,61.4305,61.4948,61.4305,61.4948,14180.0
2021-01-04 14:25:00,66.91,66.91,66.86,66.87,22293.0,61.4856,61.4856,61.4397,61.4488,22293.0
2021-01-04 14:30:00,66.87,66.87,66.79,66.8,49464.0,61.4488,61.4488,61.3753,61.3845,49464.0
2021-01-04 14:35:00,66.8,66.83,66.75,66.83,78177.0,61.3845,61.4121,61.3386,61.4121,78177.0
2021-01-04 14:40:00,66.84,66.85,66.79,66.81,19759.0,61.4213,61.4305,61.3753,61.3937,19759.0
2021-01-04 14:45:00,66.81,66.83,66.75,66.75,31373.0,61.3937,61.4121,61.3386,61.3386,31373.0
2021-01-04 14:50:00,66.75,66.77,66.72,66.73,18853.0,61.3386,61.357,61.311,61.3202,18853.0
2021-01-04 14:55:00,66.74,66.89,66.73,66.88,75293.0,61.3294,61.4672,61.3202,61.458,75293.0
2021-01-04 15:00:00,66.88,66.89,66.77,66.77,83456.0,61.458,61.4672,61.357,61.357,83456.0
2021-01-04 15:05:00,66.77,66.88,66.77,66.82,148472.0,61.357,61.458,61.357,61.4029,148472.0
2021-01-04 15:10:00,66.82,66.9,66.82,66.88,82205.0,61.4029,61.4764,61.4029,61.458,82205.0
2021-01-04 15:15:00,66.88,66.89,66.8,66.84,41645.0,61.458,61.4672,61.3845,61.4213,41645.0
2021-01-04 15:20:00,66.84,66.84,66.79,66.8,76688.0,61.4213,61.4213,61.3753,61.3845,76688.0
2021-01-04 15:25:00,66.8,66.83,66.75,66.78,91791.0,61.3845,61.4121,61.3386,61.3661,91791.0
2021-01-04 15:30:00,66.78,66.82,66.71,66.78,197470.0,61.3661,61.4029,61.3018,61.3661,197470.0
2021-01-04 15:35:00,66.78,66.81,66.75,66.81,177435.0,61.3661,61.3937,61.3386,61.3937,177435.0
2021-01-04 15:40:00,66.81,66.82,66.77,66.78,116220.0,61.3937,61.4029,61.357,61.3661,116220.0
2021-01-04 15:45:00,66.77,66.85,66.76,66.84,330745.0,61.357,61.4305,61.3478,61.4213,330745.0
2021-01-04 15:50:00,66.84,66.86,66.76,66.76,308294.0,61.4213,61.4397,61.3478,61.3478,308294.0
2021-01-04 15:55:00,66.77,66.77,66.67,66.77,664637.0,61.357,61.357,61.2651,61.357,664637.0
2021-01-05 09:30:00,67.0,67.11,67.0,67.1,87567.0,61.5683,61.6694,61.5683,61.6602,87567.0
2021-01-05 09:35:00,67.11,67.2,67.1,67.19,85092.0,61.6694,61.7521,61.6602,61.7429,85092.0
2021-01-05 09:40:00,67.19,67.26,67.19,67.24,65859.0,61.7429,61.8072,61.7429,61.7889,65859.0
2021-01-05 09:45:00,67.23,67.26,67.21,67.26,26931.0,61.7797,61.8072,61.7613,61.8072,26931.0
2021-01-05 09:50:00,67.26,67.27,67.2,67.21,34074.0,61.8072,61.8164,61.7521,61.7613,34074.0
2021-01-05 09:55:00,67.21,67.22,67.19,67.21,69124.0,61.7613,61.7705,61.7429,61.7613,69124.0
2021-01-05 10:00:00,67.21,67.29,67.14,67.25,178561.0,61.7613,61.8348,61.697,61.798,178561.0
2021-01-05 10:05:00,67.26,67.28,67.15,67.15,67477.0,61.8072,61.8256,61.7061,61.7061,67477.0
2021-01-05 10:10:00,67.14,67.2,67.14,67.17,51133.0,61.697,61.7521,61.697,61.7245,51133.0
2021-01-05 10:15:00,67.18,67.21,67.08,67.09,136691.0,61.7337,61.7613,61.6418,61.651,136691.0
2021-01-05 10:20:00,67.09,67.13,67.08,67.13,66971.0,61.651,61.6878,61.6418,61.6878,66971.0
2021-01-05 10:25:00,67.12,67.15,67.1,67.12,59617.0,61.6786,61.7061,61.6602,61.6786,59617.0
2021-01-05 10:30:00,67.13,67.17,67.07,67.15,84133.0,61.6878,61.7245,61.6326,61.7061,84133.0
2021-01-05 10:35:00,67.15,67.19,67.12,67.16,119027.0,61.7061,61.7429,61.6786,61.7153,119027.0
2021-01-05 10:40:00,67.15,67.16,67.07,67.09,142339.0,61.7061,61.7153,61.6326,61.651,142339.0
2021-01-05 10:45:00,67.09,67.15,67.09,67.15,123417.0,61.651,61.7061,61.651,61.7061,123417.0
2021-01-05 10:50:00,67.15,67.18,67.14,67.15,84716.0,61.7061,61.7337,61.697,61.7061,84716.0
2021-01-05 10:55:00,67.15,67.17,67.06,67.06,90644.0,61.7061,61.7245,61.6234,61.6234,90644.0
2021-01-05 11:00:00,67.07,67.12,67.04,67.11,144662.0,61.6326,61.6786,61.6051,61.6694,144662.0
2021-01-05 11:05:00,67.11,67.13,67.04,67.06,44214.0,61.6694,61.6878,61.6051,61.6234,44214.0
2021-01-05 11:10:00,67.06,67.09,67.03,67.06,76704.0,61.6234,61.651,61.5959,61.6234,76704.0
2021-01-05 11:15:00,67.06,67.06,67.01,67.04,49754.0,61.6234,61.6234,61.5775,61.6051,49754.0
2021-01-05 11:20:00,67.04,67.1,67.03,67.1,70074.0,61.6051,61.6602,61.5959,61.6602,70074.0
2021-01-05 11:25:00,67.11,67.17,67.09,67.16,48454.0,61.6694,61.7245,61.651,61.7153,48454.0
2021-01-05 11:30:00,67.16,67.23,67.15,67.22,89606.0,61.7153,61.7797,61.7061,61.7705,89606.0
2021-01-05 11:35:00,67.23,67.27,67.21,67.27,44521.0,61.7797,61.8164,61.7613,61.8164,44521.0
2021-01-05 11:40:00,67.27,67.29,67.25,67.26,35394.0,61.8164,61.8348,61.798,61.8072,35394.0
2021-01-05 11:45:00,67.27,67.31,67.22,67.23,66133.0,61.8164,61.8532,61.7705,61.7797,66133.0
2021-01-05 11:50:00,67.24,67.24,67.21,67.22,139396.0,61.7889,61.7889,61.7613,61.7705,139396.0
2021-01-05 11:55:00,67.22,67.23,67.19,67.2,30977.0,61.7705,61.7797,61.7429,61.7521,30977.0
2021-01-05 12:00:00,67.2,67.28,67.2,67.27,34077.0,61.7521,61.8256,61.7521,61.8164,34077.0
2021-01-05 12:05:00,67.28,67.37,67.27,67.35,39898.0,61.8256,61.9083,61.8164,61.8899,39898.0
2021-01-05 12:10:00,67.35,67.39,67.34,67.35,48932.0,61.8899,61.9267,61.8807,61.8899,48932.0
2021-01-05 12:15:00,67.36,67.38,67.33,67.33,38543.0,61.8991,61.9175,61.8716,61.8716,38543.0
2021-01-05 12:20:00,67.33,67.35,67.32,67.32,7950.0,61.8716,61.8899,61.8624,61.8624,7950.0
2021-01-05 12:25:00,67.33,67.34,67.32,67.33,29287.0,61.8716,61.8807,61.8624,61.8716,29287.0
2021-01-05 12:30:00,67.33,67.36,67.33,67.35,26231.0,61.8716,61.8991,61.8716,61.8899,26231.0
2021-01-05 12:35:00,67.35,67.4,67.35,67.39,56803.0,61.8899,61.9359,61.8899,61.9267,56803.0
2021-01-05 12:40:00,67.39,67.43,67.38,67.42,62075.0,61.9267,61.9634,61.9175,61.9543,62075.0
2021-01-05 12:45:00,67.42,67.43,67.4,67.42,89746.0,61.9543,61.9634,61.9359,61.9543,89746.0
2021-01-05 12:50:00,67.42,67.43,67.4,67.4,71160.0,61.9543,61.9634,61.9359,61.9359,71160.0
2021-01-05 12:55:00,67.41,67.45,67.4,67.45,105270.0,61.9451,61.9818,61.9359,61.9818,105270.0
2021-01-05 13:00:00,67.45,67.45,67.41,67.42,45275.0,61.9818,61.9818,61.9451,61.9543,45275.0
2021-01-05 13:05:00,67.41,67.42,67.38,67.39,17919.0,61.9451,61.9543,61.9175,61.9267,17919.0
2021-01-05 13:10:00,67.39,67.41,67.38,67.4,12650.0,61.9267,61.9451,61.9175,61.9359,12650.0
2021-01-05 13:15:00,67.41,67.44,67.4,67.42,27230.0,61.9451,61.9726,61.9359,61.9543,27230.0
2021-01-05 13:20:00,67.42,67.42,67.39,67.39,10347.0,61.9543,61.9543,61.9267,61.9267,10347.0
2021-01-05 13:25:00,67.4,67.42,67.39,67.4,17414.0,61.9359,61.9543,61.9267,61.9359,17414.0
2021-01-05 13:30:00,67.4,67.42,67.38,67.4,13410.0,61.9359,61.9543,61.9175,61.9359,13410.0
2021-01-05 13:35:00,67.4,67.44,67.4,67.42,11537.0,61.9359,61.9726,61.9359,61.9543,11537.0
2021-01-05 13:40:00,67.42,67.43,67.4,67.42,20312.0,61.9543,61.9634,61.9359,61.9543,20312.0
2021-01-05 13:45:00,67.42,67.44,67.41,67.42,7419.0,61.9543,61.9726,61.9451,61.9543,7419.0
2021-01-05 13:50:00,67.42,67.44,67.41,67.41,11535.0,61.9543,61.9726,61.9451,61.9451,11535.0
2021-01-05 13:55:00,67.42,67.46,67.41,67.45,16185.0,61.9543,61.991,61.9451,61.9818,16185.0
2021-01-05 14:00:00,67.45,67.54,67.45,67.51,75934.0,61.9818,62.0645,61.9818,62.037,75934.0
2021-01-05 14:05:00,67.51,67.54,67.5,67.53,111326.0,62.037,62.0645,62.0278,62.0553,111326.0
2021-01-05 14:10:00,67.53,67.53,67.51,67.51,26088.0,62.0553,62.0553,62.037,62.037,26088.0
2021-01-05 14:15:00,67.52,67.54,67.51,67.53,27589.0,62.0462,62.0645,62.037,62.0553,27589.0
2021-01-05 14:20:00,67.53,67.55,67.52,67.55,25449.0,62.0553,62.0737,62.0462,62.0737,25449.0
2021-01-05 14:25:00,67.55,67.56,67.53,67.54,19072.0,62.0737,62.0829,62.0553,62.0645,19072.0
2021-01-05 14:30:00,67.55,67.57,67.53,67.54,35931.0,62.0737,62.0921,62.0553,62.0645,35931.0
2021-01-05 14:35:00,67.55,67.56,67.54,67.55,76708.0,62.0737,62.0829,62.0645,62.0737,76708.0
2021-01-05 14:40:00,67.54,67.56,67.54,67.56,33049.0,62.0645,62.0829,62.0645,62.0829,33049.0
2021-01-05 14:45:00,67.55,67.56,67.54,67.54,9874.0,62.0737,62.0829,62.0645,62.0645,9874.0
2021-01-05 14:50:00,67.54,67.54,67.49,67.5,25594.0,62.0645,62.0645,62.0186,62.0278,25594.0
2021-01-05 14:55:00,67.49,67.5,67.47,67.49,57979.0,62.0186,62.0278,62.0002,62.0186,57979.0
2021-01-05 15:00:00,67.48,67.56,67.48,67.55,68239.0,62.0094,62.0829,62.0094,62.0737,68239.0
2021-01-05 15:05:00,67.55,67.57,67.52,67.55,24068.0,62.0737,62.0921,62.0462,62.0737,24068.0
2021-01-05 15:10:00,67.55,67.58,67.54,67.56,57676.0,62.0737,62.1013,62.0645,62.0829,57676.0
2021-01-05 15:15:00,67.56,67.57,67.54,67.56,23865.0,62.0829,62.0921,62.0645,62.0829,23865.0
2021-01-05 15:20:00,67.56,67.56,67.53,67.55,89324.0,62.0829,62.0829,62.0553,62.0737,89324.0
2021-01-05 15:25:00,67.56,67.56,67.51,67.52,64202.0,62.0829,62.0829,62.037,62.0462,64202.0
2021-01-05 15:30:00,67.52,67.53,67.46,67.47,124112.0,62.0462,62.0553,61.991,62.0002,124112.0
2021-01-05 15:35:00,67.47,67.49,67.45,67.45,77576.0,62.0002,62.0186,61.9818,61.9818,77576.0
2021-01-05 15:40:00,67.45,67.54,67.44,67.54,119967.0,61.9818,62.0645,61.9726,62.0645,119967.0
2021-01-05 15:45:00,67.53,67.54,67.43,67.47,124138.0,62.0553,62.0645,61.9634,62.0002,124138.0
2021-01-05 15:50:00,67.47,67.48,67.39,67.43,237407.0,62.0002,62.0094,61.9267,61.9634,237407.0
2021-01-05 15:55:00,67.43,67.43,67.32,67.4,502293.0,61.9634,61.9634,61.8624,61.9359,502293.0
2021-01-06 09:30:00,67.31,67.36,67.28,67.29,83607.0,61.8532,61.8991,61.8256,61.8348,83607.0
2021-01-06 09:35:00,67.29,67.43,67.29,67.43,17983.0,61.8348,61.9634,61.8348,61.9634,17983.0
2021-01-06 09:40:00,67.42,67.56,67.41,67.55,100750.0,61.9543,62.0829,61.9451,62.0737,100750.0
2021-01-06 09:45:00,67.55,67.7,67.54,67.68,52145.0,62.0737,62.2116,62.0645,62.1932,52145.0
2021-01-06 09:50:00,67.68,67.83,67.68,67.8,188723.0,62.1932,62.331,62.1932,62.3035,188723.0
2021-01-06 09:55:00,67.8,67.81,67.71,67.72,38041.0,62.3035,62.3126,62.2207,62.2299,38041.0
2021-01-06 10:00:00,67.73,67.8,67.7,67.78,77127.0,62.2391,62.3035,62.2116,62.2851,77127.0
2021-01-06 10:05:00,67.8,67.81,67.73,67.8,74438.0,62.3035,62.3126,62.2391,62.3035,74438.0
2021-01-06 10:10:00,67.81,67.86,67.79,67.84,297408.0,62.3126,62.3586,62.2943,62.3402,297408.0
2021-01-06 10:15:00,67.84,67.88,67.84,67.88,154612.0,62.3402,62.377,62.3402,62.377,154612.0
2021-01-06 10:20:00,67.87,67.89,67.84,67.86,47057.0,62.3678,62.3862,62.3402,62.3586,47057.0
2021-01-06 10:25:00,67.86,67.9,67.83,67.87,156148.0,62.3586,62.3953,62.331,62.3678,156148.0
2021-01-06 10:30:00,67.87,67.93,67.87,67.91,40154.0,62.3678,62.4229,62.3678,62.4045,40154.0
2021-01-06 10:35:00,67.91,67.92,67.87,67.9,47667.0,62.4045,62.4137,62.3678,62.3953,47667.0
2021-01-06 10:40:00,67.9,67.92,67.86,67.92,35459.0,62.3953,62.4137,62.3586,62.4137,35459.0
2021-01-06 10:45:00,67.92,67.98,67.89,67.93,78225.0,62.4137,62.4689,62.3862,62.4229,78225.0
2021-01-06 10:50:00,67.94,67.96,67.89,67.9,26948.0,62.4321,62.4505,62.3862,62.3953,26948.0
2021-01-06 10:55:00,67.9,67.92,67.84,67.85,31636.0,62.3953,62.4137,62.3402,62.3494,31636.0
2021-01-06 11:00:00,67.86,67.87,67.81,67.83,50208.0,62.3586,62.3678,62.3126,62.331,50208.0
2021-01-06 11:05:00,67.83,67.88,67.8,67.86,57090.0,62.331,62.377,62.3035,62.3586,57090.0
2021-01-06 11:10:00,67.86,67.91,67.85,67.89,23768.0,62.3586,62.4045,62.3494,62.3862,23768.0
2021-01-06 11:15:00,67.89,67.94,67.88,67.93,45091.0,62.3862,62.4321,62.377,62.4229,45091.0
2021-01-06 11:20:00,67.93,67.96,67.91,67.94,49954.0,62.4229,62.4505,62.4045,62.4321,49954.0
2021-01-06 11:25:00,67.94,67.95,67.92,67.92,36390.0,62.4321,62.4413,62.4137,62.4137,36390.0
2021-01-06 11:30:00,67.93,67.94,67.86,67.87,51623.0,62.4229,62.4321,62.3586,62.3678,51623.0
2021-01-06 11:35:00,67.86,67.86,67.81,67.82,63312.0,62.3586,62.3586,62.3126,62.3218,63312.0
2021-01-06 11:40:00,67.83,67.86,67.83,67.85,27945.0,62.331,62.3586,62.331,62.3494,27945.0
2021-01-06 11:45:00,67.85,67.89,67.84,67.89,26960.0,62.3494,62.3862,62.3402,62.3862,26960.0
2021-01-06 11:50:00,67.89,67.94,67.88,67.93,18917.0,62.3862,62.4321,62.377,62.4229,18917.0
2021-01-06 11:55:00,67.94,67.96,67.92,67.93,30988.0,62.4321,62.4505,62.4137,62.4229,30988.0
2021-01-06 12:00:00,67.93,67.98,67.93,67.98,46375.0,62.4229,62.4689,62.4229,62.4689,46375.0
2021-01-06 12:05:00,67.98,68.0,67.95,67.98,138536.0,62.4689,62.4872,62.4413,62.4689,138536.0
2021-01-06 12:10:00,67.98,68.03,67.97,68.03,58014.0,62.4689,62.5148,62.4597,62.5148,58014.0
2021-01-06 12:15:00,68.01,68.07,68.01,68.05,48512.0,62.4964,62.5516,62.4964,62.5332,48512.0
2021-01-06 12:20:00,68.05,68.06,68.03,68.04,17791.0,62.5332,62.5424,62.5148,62.524,17791.0
2021-01-06 12:25:00,68.04,68.11,68.04,68.11,23809.0,62.524,62.5883,62.524,62.5883,23809.0
2021-01-06 12:30:00,68.1,68.1,68.07,68.09,79628.0,62.5791,62.5791,62.5516,62.5699,79628.0
2021-01-06 12:35:00,68.09,68.11,68.07,68.1,18786.0,62.5699,62.5883,62.5516,62.5791,18786.0
2021-01-06 12:40:00,68.1,68.11,68.08,68.11,17454.0,62.5791,62.5883,62.5608,62.5883,17454.0
2021-01-06 12:45:00,68.11,68.15,68.1,68.14,39097.0,62.5883,62.6251,62.5791,62.6159,39097.0
2021-01-06 12:50:00,68.15,68.17,68.13,68.17,63287.0,62.6251,62.6435,62.6067,62.6435,63287.0
2021-01-06 12:55:00,68.17,68.19,68.17,68.18,97832.0,62.6435,62.6618,62.6435,62.6526,97832.0
2021-01-06 13:00:00,68.19,68.19,68.16,68.18,20674.0,62.6618,62.6618,62.6343,62.6526,20674.0
2021-01-06 13:05:00,68.18,68.21,68.18,68.2,60880.0,62.6526,62.6802,62.6526,62.671,60880.0
2021-01-06 13:10:00,68.21,68.23,68.2,68.22,19993.0,62.6802,62.6986,62.671,62.6894,19993.0
2021-01-06 13:15:00,68.23,68.25,68.2,68.22,39025.0,62.6986,62.717,62.671,62.6894,39025.0
2021-01-06 13:20:00,68.22,68.24,68.2,68.23,56061.0,62.6894,62.7078,62.671,62.6986,56061.0
2021-01-06 13:25:00,68.24,68.26,68.23,68.23,57301.0,62.7078,62.7262,62.6986,62.6986,57301.0
2021-01-06 13:30:00,68.23,68.24,68.2,68.22,397097.0,62.6986,62.7078,62.671,62.6894,397097.0
2021-01-06 13:35:00,68.22,68.24,68.21,68.24,65672.0,62.6894,62.7078,62.6802,62.7078,65672.0
2021-01-06 13:40:00,68.24,68.32,68.24,68.31,144067.0,62.7078,62.7813,62.7078,62.7721,144067.0
2021-01-06 13:45:00,68.31,68.37,68.31,68.36,152245.0,62.7721,62.8272,62.7721,62.8181,152245.0
2021-01-06 13:50:00,68.36,68.39,68.35,68.36,105480.0,62.8181,62.8456,62.8089,62.8181,105480.0
2021-01-06 13:55:00,68.36,68.37,68.31,68.31,83312.0,62.8181,62.8272,62.7721,62.7721,83312.0
2021-01-06 14:00:00,68.31,68.34,68.28,68.31,101171.0,62.7721,62.7997,62.7445,62.7721,101171.0
2021-01-06 14:05:00,68.31,68.32,68.27,68.29,54674.0,62.7721,62.7813,62.7354,62.7537,54674.0
2021-01-06 14:10:00,68.28,68.3,68.25,68.26,56356.0,62.7445,62.7629,62.717,62.7262,56356.0
2021-01-06 14:15:00,68.26,68.27,68.13,68.17,63274.0,62.7262,62.7354,62.6067,62.6435,63274.0
2021-01-06 14:20:00,68.17,68.25,68.16,68.17,86932.0,62.6435,62.717,62.6343,62.6435,86932.0
2021-01-06 14:25:00,68.17,68.18,68.08,68.15,263342.0,62.6435,62.6526,62.5608,62.6251,263342.0
2021-01-06 14:30:00,68.15,68.24,68.12,68.19,144320.0,62.6251,62.7078,62.5975,62.6618,144320.0
2021-01-06 14:35:00,68.19,68.21,68.12,68.17,92294.0,62.6618,62.6802,62.5975,62.6435,92294.0
2021-01-06 14:40:00,68.16,68.21,68.14,68.14,127858.0,62.6343,62.6802,62.6159,62.6159,127858.0
2021-01-06 14:45:00,68.14,68.17,68.05,68.06,139753.0,62.6159,62.6435,62.5332,62.5424,139753.0
2021-01-06 14:50:00,68.07,68.15,68.03,68.15,157241.0,62.5516,62.6251,62.5148,62.6251,157241.0
2021-01-06 14:55:00,68.15,68.2,68.15,68.18,59202.0,62.6251,62.671,62.6251,62.6526,59202.0
2021-01-06 15:00:00,68.17,68.19,68.08,68.11,123299.0,62.6435,62.6618,62.5608,62.5883,123299.0
2021-01-06 15:05:00,68.12,68.18,68.11,68.18,175947.0,62.5975,62.6526,62.5883,62.6526,175947.0
2021-01-06 15:10:00,68.18,68.26,68.17,68.23,114182.0,62.6526,62.7262,62.6435,62.6986,114182.0
2021-01-06 15:15:00,68.24,68.27,68.23,68.25,159220.0,62.7078,62.7354,62.6986,62.717,159220.0
2021-01-06 15:20:00,68.27,68.27,68.16,68.16,80696.0,62.7354,62.7354,62.6343,62.6343,80696.0
2021-01-06 15:25:00,68.16,68.27,68.12,68.26,106264.0,62.6343,62.7354,62.5975,62.7262,106264.0
2021-01-06 15:30:00,68.25,68.29,68.16,68.23,72434.0,62.717,62.7537,62.6343,62.6986,72434.0
2021-01-06 15:35:00,68.23,68.23,68.15,68.15,138200.0,62.6986,62.6986,62.6251,62.6251,138200.0
2021-01-06 15:40:00,68.15,68.24,68.15,68.18,186238.0,62.6251,62.7078,62.6251,62.6526,186238.0
2021-01-06 15:45:00,68.18,68.19,68.11,68.16,265489.0,62.6526,62.6618,62.5883,62.6343,265489.0
2021-01-06 15:50:00,68.15,68.17,68.06,68.16,264710.0,62.6251,62.6435,62.5424,62.6343,264710.0
2021-01-06 15:55:00,68.17,68.21,68.12,68.18,456397.0,62.6435,62.6802,62.5975,62.6526,456397.0
2021-01-07 09:30:00,67.87,67.93,67.83,67.87,71948.0,62.3678,62.4229,62.331,62.3678,71948.0
2021-01-07 09:35:00,67.87,67.9,67.84,67.84,43955.0,62.3678,62.3953,62.3402,62.3402,43955.0
2021-01-07 09:40:00,67.85,67.86,67.81,67.85,35090.0,62.3494,62.3586,62.3126,62.3494,35090.0
2021-01-07 09:45:00,67.86,67.91,67.84,67.9,344365.0,62.3586,62.4045,62.3402,62.3953,344365.0
2021-01-07 09:50:00,67.89,67.9,67.84,67.84,90740.0,62.3862,62.3953,62.3402,62.3402,90740.0
2021-01-07 09:55:00,67.85,67.93,67.84,67.92,104476.0,62.3494,62.4229,62.3402,62.4137,104476.0
2021-01-07 10:00:00,67.92,67.98,67.89,67.97,59981.0,62.4137,62.4689,62.3862,62.4597,59981.0
2021-01-07 10:05:00,67.98,68.0,67.89,67.92,149720.0,62.4689,62.4872,62.3862,62.4137,149720.0
2021-01-07 10:10:00,67.92,67.93,67.84,67.87,120805.0,62.4137,62.4229,62.3402,62.3678,120805.0
2021-01-07 10:15:00,67.87,67.89,67.84,67.86,42445.0,62.3678,62.3862,62.3402,62.3586,42445.0
2021-01-07 10:20:00,67.86,67.91,67.86,67.9,41397.0,62.3586,62.4045,62.3586,62.3953,41397.0
2021-01-07 10:25:00,67.9,67.97,67.88,67.97,49162.0,62.3953,62.4597,62.377,62.4597,49162.0
2021-01-07 10:30:00,67.97,68.08,67.96,68.06,103951.0,62.4597,62.5608,62.4505,62.5424,103951.0
2021-01-07 10:35:00,68.07,68.09,68.04,68.05,32196.0,62.5516,62.5699,62.524,62.5332,32196.0
2021-01-07 10:40:00,68.05,68.07,68.0,68.04,29214.0,62.5332,62.5516,62.4872,62.524,29214.0
2021-01-07 10:45:00,68.04,68.06,68.01,68.05,40899.0,62.524,62.5424,62.4964,62.5332,40899.0
2021-01-07 10:50:00,68.05,68.05,67.95,67.96,32092.0,62.5332,62.5332,62.4413,62.4505,32092.0
2021-01-07 10:55:00,67.96,68.01,67.95,68.01,22037.0,62.4505,62.4964,62.4413,62.4964,22037.0
2021-01-07 11:00:00,68.01,68.1,68.0,68.07,36716.0,62.4964,62.5791,62.4872,62.5516,36716.0
2021-01-07 11:05:00,68.09,68.09,68.04,68.05,17054.0,62.5699,62.5699,62.524,62.5332,17054.0
2021-01-07 11:10:00,68.06,68.06,68.01,68.03,30034.0,62.5424,62.5424,62.4964,62.5148,30034.0
2021-01-07 11:15:00,68.04,68.05,68.02,68.03,30965.0,62.524,62.5332,62.5056,62.5148,30965.0
2021-01-07 11:20:00,68.03,68.07,68.03,68.05,25820.0,62.5148,62.5516,62.5148,62.5332,25820.0
2021-01-07 11:25:00,68.05,68.07,68.02,68.06,27255.0,62.5332,62.5516,62.5056,62.5424,27255.0
2021-01-07 11:30:00,68.06,68.1,68.01,68.03,172929.0,62.5424,62.5791,62.4964,62.5148,172929.0
2021-01-07 11:35:00,68.02,68.06,67.99,68.03,36260.0,62.5056,62.5424,62.478,62.5148,36260.0
2021-01-07 11:40:00,68.03,68.03,67.98,68.02,42939.0,62.5148,62.5148,62.4689,62.5056,42939.0
2021-01-07 11:45:00,68.02,68.03,67.99,68.0,39856.0,62.5056,62.5148,62.478,62.4872,39856.0
2021-01-07 11:50:00,67.99,67.99,67.93,67.94,38548.0,62.478,62.478,62.4229,62.4321,38548.0
2021-01-07 11:55:00,67.95,67.97,67.9,67.92,25052.0,62.4413,62.4597,62.3953,62.4137,25052.0
2021-01-07 12:00:00,67.93,67.95,67.91,67.92,20656.0,62.4229,62.4413,62.4045,62.4137,20656.0
2021-01-07 12:05:00,67.91,67.92,67.89,67.9,54168.0,62.4045,62.4137,62.3862,62.3953,54168.0
2021-01-07 12:10:00,67.9,67.91,67.87,67.88,47774.0,62.3953,62.4045,62.3678,62.377,47774.0
2021-01-07 12:15:00,67.89,67.91,67.88,67.89,21345.0,62.3862,62.4045,62.377,62.3862,21345.0
2021-01-07 12:20:00,67.88,67.9,67.86,67.87,19961.0,62.377,62.3953,62.3586,62.3678,19961.0
2021-01-07 12:25:00,67.87,67.87,67.84,67.86,11272.0,62.3678,62.3678,62.3402,62.3586,11272.0
2021-01-07 12:30:00,67.86,67.88,67.85,67.88,8234.0,62.3586,62.377,62.3494,62.377,8234.0
2021-01-07 12:35:00,67.88,67.9,67.87,67.88,16102.0,62.377,62.3953,62.3678,62.377,16102.0
2021-01-07 12:40:00,67.89,67.89,67.83,67.84,1638040.0,62.3862,62.3862,62.331,62.3402,1638040.0
2021-01-07 12:45:00,67.84,67.86,67.82,67.83,166569.0,62.3402,62.3586,62.3218,62.331,166569.0
2021-01-07 12:50:00,67.84,67.87,67.83,67.85,430236.0,62.3402,62.3678,62.331,62.3494,430236.0
2021-01-07 12:55:00,67.86,67.87,67.85,67.86,119311.0,62.3586,62.3678,62.3494,62.3586,119311.0
2021-01-07 13:00:00,67.87,67.89,67.86,67.89,151113.0,62.3678,62.3862,62.3586,62.3862,151113.0
2021-01-07 13:05:00,67.88,67.89,67.82,67.82,38860.0,62.377,62.3862,62.3218,62.3218,38860.0
2021-01-07 13:10:00,67.83,67.83,67.82,67.82,36783.0,62.331,62.331,62.3218,62.3218,36783.0
2021-01-07 13:15:00,67.83,67.84,67.81,67.82,28186.0,62.331,62.3402,62.3126,62.3218,28186.0
2021-01-07 13:20:00,67.82,67.84,67.82,67.84,28876.0,62.3218,62.3402,62.3218,62.3402,28876.0
2021-01-07 13:25:00,67.85,67.85,67.81,67.81,20889.0,62.3494,62.3494,62.3126,62.3126,20889.0
2021-01-07 13:30:00,67.82,67.9,67.81,67.89,24816.0,62.3218,62.3953,62.3126,62.3862,24816.0
2021-01-07 13:35:00,67.89,67.92,67.88,67.91,165991.0,62.3862,62.4137,62.377,62.4045,165991.0
2021-01-07 13:40:00,67.91,67.95,67.9,67.95,38899.0,62.4045,62.4413,62.3953,62.4413,38899.0
2021-01-07 13:45:00,67.95,67.95,67.87,67.89,55094.0,62.4413,62.4413,62.3678,62.3862,55094.0
2021-01-07 13:50:00,67.89,67.91,67.86,67.88,34398.0,62.3862,62.4045,62.3586,62.377,34398.0
2021-01-07 13:55:00,67.88,67.91,67.87,67.91,16068.0,62.377,62.4045,62.3678,62.4045,16068.0
2021-01-07 14:00:00,67.91,67.92,67.89,67.92,42959.0,62.4045,62.4137,62.3862,62.4137,42959.0
2021-01-07 14:05:00,67.92,67.93,67.91,67.91,37526.0,62.4137,62.4229,62.4045,62.4045,37526.0
2021-01-07 14:10:00,67.92,67.93,67.88,67.89,53270.0,62.4137,62.4229,62.377,62.3862,53270.0
2021-01-07 14:15:00,67.89,67.91,67.85,67.87,55411.0,62.3862,62.4045,62.3494,62.3678,55411.0
2021-01-07 14:20:00,67.87,67.9,67.85,67.89,39873.0,62.3678,62.3953,62.3494,62.3862,39873.0
2021-01-07 14:25:00,67.89,67.9,67.82,67.83,35298.0,62.3862,62.3953,62.3218,62.331,35298.0
2021-01-07 14:30:00,67.83,67.87,67.82,67.87,37796.0,62.331,62.3678,62.3218,62.3678,37796.0
2021-01-07 14:35:00,67.86,67.89,67.85,67.88,42878.0,62.3586,62.3862,62.3494,62.377,42878.0
2021-01-07 14:40:00,67.88,67.9,67.86,67.9,17825.0,62.377,62.3953,62.3586,62.3953,17825.0
2021-01-07 14:45:00,67.9,67.9,67.85,67.87,45127.0,62.3953,62.3953,62.3494,62.3678,45127.0
2021-01-07 14:50:00,67.87,67.9,67.84,67.9,98640.0,62.3678,62.3953,62.3402,62.3953,98640.0
2021-01-07 14:55:00,67.9,67.93,67.88,67.92,57677.0,62.3953,62.4229,62.377,62.4137,57677.0
2021-01-07 15:00:00,67.92,67.95,67.91,67.93,130287.0,62.4137,62.4413,62.4045,62.4229,130287.0
2021-01-07 15:05:00,67.93,67.94,67.9,67.94,41182.0,62.4229,62.4321,62.3953,62.4321,41182.0
2021-01-07 15:10:00,67.93,67.97,67.89,67.91,159265.0,62.4229,62.4597,62.3862,62.4045,159265.0
2021-01-07 15:15:00,67.9,67.94,67.89,67.94,17718.0,62.3953,62.4321,62.3862,62.4321,17718.0
2021-01-07 15:20:00,67.93,67.99,67.92,67.98,33577.0,62.4229,62.478,62.4137,62.4689,33577.0
2021-01-07 15:25:00,67.98,67.99,67.96,67.97,26505.0,62.4689,62.478,62.4505,62.4597,26505.0
2021-01-07 15:30:00,67.97,67.99,67.94,67.97,142330.0,62.4597,62.478,62.4321,62.4597,142330.0
2021-01-07 15:35:00,67.98,68.05,67.96,68.05,166966.0,62.4689,62.5332,62.4505,62.5332,166966.0
2021-01-07 15:40:00,68.05,68.11,68.02,68.1,143930.0,62.5332,62.5883,62.5056,62.5791,143930.0
2021-01-07 15:45:00,68.11,68.18,68.1,68.15,357922.0,62.5883,62.6526,62.5791,62.6251,357922.0
2021-01-07 15:50:00,68.15,68.17,68.12,68.15,361319.0,62.6251,62.6435,62.5975,62.6251,361319.0
2021-01-07 15:55:00,68.15,68.15,68.04,68.05,363515.0,62.6251,62.6251,62.524,62.5332,363515.0
2021-01-08 09:30:00,69.14,69.27,69.1,69.16,430252.0,63.5348,63.6543,63.4981,63.5532,430252.0
2021-01-08 09:35:00,69.16,69.17,69.03,69.04,261131.0,63.5532,63.5624,63.4337,63.4429,261131.0
2021-01-08 09:40:00,69.03,69.16,69.03,69.14,253324.0,63.4337,63.5532,63.4337,63.5348,253324.0
2021-01-08 09:45:00,69.14,69.14,69.03,69.07,150550.0,63.5348,63.5348,63.4337,63.4705,150550.0
2021-01-08 09:50:00,69.08,69.08,69.02,69.08,166302.0,63.4797,63.4797,63.4245,63.4797,166302.0
2021-01-08 09:55:00,69.07,69.09,69.04,69.07,97936.0,63.4705,63.4889,63.4429,63.4705,97936.0
2021-01-08 10:00:00,69.08,69.12,69.05,69.12,209233.0,63.4797,63.5164,63.4521,63.5164,209233.0
2021-01-08 10:05:00,69.12,69.13,69.07,69.08,152569.0,63.5164,63.5256,63.4705,63.4797,152569.0
2021-01-08 10:10:00,69.08,69.12,69.07,69.08,104153.0,63.4797,63.5164,63.4705,63.4797,104153.0
2021-01-08 10:15:00,69.07,69.11,69.05,69.09,108098.0,63.4705,63.5073,63.4521,63.4889,108098.0
2021-01-08 10:20:00,69.08,69.09,68.96,68.96,191384.0,63.4797,63.4889,63.3694,63.3694,191384.0
2021-01-08 10:25:00,68.95,68.98,68.85,68.86,153553.0,63.3602,63.3878,63.2683,63.2775,153553.0
2021-01-08 10:30:00,68.85,68.96,68.85,68.96,109836.0,63.2683,63.3694,63.2683,63.3694,109836.0
2021-01-08 10:35:00,68.96,69.02,68.94,68.98,44328.0,63.3694,63.4245,63.351,63.3878,44328.0
2021-01-08 10:40:00,68.99,69.07,68.99,69.04,49957.0,63.397,63.4705,63.397,63.4429,49957.0
2021-01-08 10:45:00,69.04,69.09,69.02,69.07,62036.0,63.4429,63.4889,63.4245,63.4705,62036.0
2021-01-08 10:50:00,69.07,69.1,69.06,69.09,26341.0,63.4705,63.4981,63.4613,63.4889,26341.0
2021-01-08 10:55:00,69.1,69.19,69.1,69.19,76007.0,63.4981,63.5808,63.4981,63.5808,76007.0
2021-01-08 11:00:00,69.18,69.23,69.17,69.21,27632.0,63.5716,63.6175,63.5624,63.5991,27632.0
2021-01-08 11:05:00,69.21,69.21,69.1,69.12,155482.0,63.5991,63.5991,63.4981,63.5164,155482.0
2021-01-08 11:10:00,69.11,69.12,69.05,69.08,58179.0,63.5073,63.5164,63.4521,63.4797,58179.0
2021-01-08 11:15:00,69.08,69.13,69.01,69.13,64958.0,63.4797,63.5256,63.4154,63.5256,64958.0
2021-01-08 11:20:00,69.13,69.14,69.0,69.07,95137.0,63.5256,63.5348,63.4062,63.4705,95137.0
2021-01-08 11:25:00,69.07,69.09,69.03,69.07,47126.0,63.4705,63.4889,63.4337,63.4705,47126.0
2021-01-08 11:30:00,69.06,69.15,69.03,69.12,121795.0,63.4613,63.544,63.4337,63.5164,121795.0
2021-01-08 11:35:00,69.12,69.17,69.12,69.12,159766.0,63.5164,63.5624,63.5164,63.5164,159766.0
2021-01-08 11:40:00,69.13,69.14,69.09,69.13,205166.0,63.5256,63.5348,63.4889,63.5256,205166.0
2021-01-08 11:45:00,69.13,69.15,69.1,69.15,98707.0,63.5256,63.544,63.4981,63.544,98707.0
2021-01-08 11:50:00,69.13,69.14,69.09,69.13,86972.0,63.5256,63.5348,63.4889,63.5256,86972.0
2021-01-08 11:55:00,69.15,69.15,69.08,69.09,74316.0,63.544,63.544,63.4797,63.4889,74316.0
2021-01-08 12:00:00,69.1,69.11,68.97,68.99,63080.0,63.4981,63.5073,63.3786,63.397,63080.0
2021-01-08 12:05:00,68.99,69.06,68.99,69.05,42488.0,63.397,63.4613,63.397,63.4521,42488.0
2021-01-08 12:10:00,69.05,69.08,69.03,69.08,20940.0,63.4521,63.4797,63.4337,63.4797,20940.0
2021-01-08 12:15:00,69.08,69.08,69.05,69.05,17044.0,63.4797,63.4797,63.4521,63.4521,17044.0
2021-01-08 12:20:00,69.05,69.07,69.03,69.04,21084.0,63.4521,63.4705,63.4337,63.4429,21084.0
2021-01-08 12:25:00,69.05,69.06,68.97,68.99,296598.0,63.4521,63.4613,63.3786,63.397,296598.0
2021-01-08 12:30:00,68.99,69.01,68.96,68.98,71969.0,63.397,63.4154,63.3694,63.3878,71969.0
2021-01-08 12:35:00,68.99,69.0,68.97,68.98,71381.0,63.397,63.4062,63.3786,63.3878,71381.0
2021-01-08 12:40:00,68.99,69.02,68.95,68.96,91146.0,63.397,63.4245,63.3602,63.3694,91146.0
2021-01-08 12:45:00,68.96,68.97,68.88,68.88,111894.0,63.3694,63.3786,63.2959,63.2959,111894.0
2021-01-08 12:50:00,68.89,68.93,68.88,68.89,83747.0,63.3051,63.3418,63.2959,63.3051,83747.0
2021-01-08 12:55:00,68.9,68.91,68.86,68.88,52402.0,63.3143,63.3235,63.2775,63.2959,52402.0
2021-01-08 13:00:00,68.88,68.88,68.82,68.82,38050.0,63.2959,63.2959,63.2408,63.2408,38050.0
2021-01-08 13:05:00,68.83,68.85,68.81,68.83,31145.0,63.25,63.2683,63.2316,63.25,31145.0
2021-01-08 13:10:00,68.84,68.88,68.81,68.82,30776.0,63.2591,63.2959,63.2316,63.2408,30776.0
2021-01-08 13:15:00,68.83,68.83,68.72,68.73,53581.0,63.25,63.25,63.1489,63.1581,53581.0
2021-01-08 13:20:00,68.73,68.73,68.63,68.67,195893.0,63.1581,63.1581,63.0662,63.1029,195893.0
2021-01-08 13:25:00,68.67,68.71,68.66,68.69,71625.0,63.1029,63.1397,63.0937,63.1213,71625.0
2021-01-08 13:30:00,68.69,68.7,68.61,68.62,117322.0,63.1213,63.1305,63.0478,63.057,117322.0
2021-01-08 13:35:00,68.62,68.68,68.57,68.66,88489.0,63.057,63.1121,63.011,63.0937,88489.0
2021-01-08 13:40:00,68.65,68.65,68.55,68.65,43411.0,63.0845,63.0845,62.9927,63.0845,43411.0
2021-01-08 13:45:00,68.64,68.69,68.63,68.66,27368.0,63.0754,63.1213,63.0662,63.0937,27368.0
2021-01-08 13:50:00,68.66,68.72,68.65,68.7,62833.0,63.0937,63.1489,63.0845,63.1305,62833.0
2021-01-08 13:55:00,68.7,68.77,68.69,68.72,38349.0,63.1305,63.1948,63.1213,63.1489,38349.0
2021-01-08 14:00:00,68.73,68.79,68.73,68.76,37287.0,63.1581,63.2132,63.1581,63.1856,37287.0
2021-01-08 14:05:00,68.76,68.83,68.74,68.8,42661.0,63.1856,63.25,63.1672,63.2224,42661.0
2021-01-08 14:10:00,68.8,68.84,68.8,68.8,51468.0,63.2224,63.2591,63.2224,63.2224,51468.0
2021-01-08 14:15:00,68.8,68.86,68.78,68.84,36246.0,63.2224,63.2775,63.204,63.2591,36246.0
2021-01-08 14:20:00,68.82,68.85,68.78,68.82,24470.0,63.2408,63.2683,63.204,63.2408,24470.0
2021-01-08 14:25:00,68.81,68.89,68.8,68.86,30453.0,63.2316,63.3051,63.2224,63.2775,30453.0
2021-01-08 14:30:00,68.87,68.89,68.86,68.86,31744.0,63.2867,63.3051,63.2775,63.2775,31744.0
2021-01-08 14:35:00,68.86,68.87,68.82,68.82,198825.0,63.2775,63.2867,63.2408,63.2408,198825.0
2021-01-08 14:40:00,68.82,68.83,68.75,68.75,131501.0,63.2408,63.25,63.1764,63.1764,131501.0
2021-01-08 14:45:00,68.76,68.81,68.73,68.81,321555.0,63.1856,63.2316,63.1581,63.2316,321555.0
2021-01-08 14:50:00,68.82,68.9,68.82,68.84,116870.0,63.2408,63.3143,63.2408,63.2591,116870.0
2021-01-08 14:55:00,68.84,68.89,68.83,68.88,69118.0,63.2591,63.3051,63.25,63.2959,69118.0
2021-01-08 15:00:00,68.87,68.92,68.87,68.9,56134.0,63.2867,63.3327,63.2867,63.3143,56134.0
2021-01-08 15:05:00,68.89,68.94,68.87,68.93,105883.0,63.3051,63.351,63.2867,63.3418,105883.0
2021-01-08 15:10:00,68.93,68.93,68.88,68.9,76899.0,63.3418,63.3418,63.2959,63.3143,76899.0
2021-01-08 15:15:00,68.9,68.94,68.89,68.92,75359.0,63.3143,63.351,63.3051,63.3327,75359.0
2021-01-08 15:20:00,68.92,69.01,68.9,69.0,158038.0,63.3327,63.4154,63.3143,63.4062,158038.0
2021-01-08 15:25:00,69.01,69.02,68.94,69.02,121351.0,63.4154,63.4245,63.351,63.4245,121351.0
2021-01-08 15:30:00,69.03,69.06,68.97,69.06,88804.0,63.4337,63.4613,63.3786,63.4613,88804.0
2021-01-08 15:35:00,69.06,69.09,69.03,69.08,86390.0,63.4613,63.4889,63.4337,63.4797,86390.0
2021-01-08 15:40:00,69.08,69.12,69.08,69.12,283860.0,63.4797,63.5164,63.4797,63.5164,283860.0
2021-01-08 15:45:00,69.11,69.14,69.11,69.12,112715.0,63.5073,63.5348,63.5073,63.5164,112715.0
2021-01-08 15:50:00,69.13,69.31,69.13,69.31,175168.0,63.5256,63.691,63.5256,63.691,175168.0
2021-01-08 15:55:00,69.31,69.33,69.26,69.29,486336.0,63.691,63.7094,63.6451,63.6727,486336.0
2021-01-11 09:30:00,68.41,68.59,68.33,68.55,157216.0,62.864,63.0294,62.7905,62.9927,157216.0
2021-01-11 09:35:00,68.55,68.55,68.43,68.5,127659.0,62.9927,62.9927,62.8824,62.9467,127659.0
2021-01-11 09:40:00,68.49,68.52,68.43,68.49,116850.0,62.9375,62.9651,62.8824,62.9375,116850.0
2021-01-11 09:45:00,68.48,68.52,68.44,68.48,35691.0,62.9283,62.9651,62.8916,62.9283,35691.0
2021-01-11 09:50:00,68.44,68.55,68.42,68.54,71725.0,62.8916,62.9927,62.8732,62.9835,71725.0
2021-01-11 09:55:00,68.53,68.6,68.51,68.59,64686.0,62.9743,63.0386,62.9559,63.0294,64686.0
2021-01-11 10:00:00,68.59,68.66,68.56,68.62,66841.0,63.0294,63.0937,63.0018,63.057,66841.0
2021-01-11 10:05:00,68.63,68.67,68.61,68.64,67340.0,63.0662,63.1029,63.0478,63.0754,67340.0
2021-01-11 10:10:00,68.64,68.65,68.58,68.62,125226.0,63.0754,63.0845,63.0202,63.057,125226.0
2021-01-11 10:15:00,68.61,68.66,68.59,68.64,91511.0,63.0478,63.0937,63.0294,63.0754,91511.0
2021-01-11 10:20:00,68.65,68.7,68.63,68.67,84661.0,63.0845,63.1305,63.0662,63.1029,84661.0
2021-01-11 10:25:00,68.68,68.71,68.64,68.69,45077.0,63.1121,63.1397,63.0754,63.1213,45077.0
2021-01-11 10:30:00,68.7,68.75,68.67,68.75,77911.0,63.1305,63.1764,63.1029,63.1764,77911.0
2021-01-11 10:35:00,68.75,68.75,68.64,68.66,18582.0,63.1764,63.1764,63.0754,63.0937,18582.0
2021-01-11 10:40:00,68.66,68.72,68.65,68.67,42564.0,63.0937,63.1489,63.0845,63.1029,42564.0
2021-01-11 10:45:00,68.67,68.67,68.6,68.61,39627.0,63.1029,63.1029,63.0386,63.0478,39627.0
2021-01-11 10:50:00,68.6,68.66,68.59,68.64,31941.0,63.0386,63.0937,63.0294,63.0754,31941.0
2021-01-11 10:55:00,68.64,68.7,68.63,68.7,31450.0,63.0754,63.1305,63.0662,63.1305,31450.0
2021-01-11 11:00:00,68.7,68.71,68.63,68.66,52231.0,63.1305,63.1397,63.0662,63.0937,52231.0
2021-01-11 11:05:00,68.66,68.69,68.63,68.64,47286.0,63.0937,63.1213,63.0662,63.0754,47286.0
2021-01-11 11:10:00,68.64,68.65,68.55,68.58,89089.0,63.0754,63.0845,62.9927,63.0202,89089.0
2021-01-11 11:15:00,68.59,68.69,68.58,68.68,259001.0,63.0294,63.1213,63.0202,63.1121,259001.0
2021-01-11 11:20:00,68.67,68.74,68.67,68.73,87085.0,63.1029,63.1672,63.1029,63.1581,87085.0
2021-01-11 11:25:00,68.73,68.8,68.7,68.77,234651.0,63.1581,63.2224,63.1305,63.1948,234651.0
2021-01-11 11:30:00,68.76,68.78,68.72,68.77,144451.0,63.1856,63.204,63.1489,63.1948,144451.0
2021-01-11 11:35:00,68.76,68.82,68.73,68.81,155185.0,63.1856,63.2408,63.1581,63.2316,155185.0
2021-01-11 11:40:00,68.82,68.83,68.78,68.8,158960.0,63.2408,63.25,63.204,63.2224,158960.0
2021-01-11 11:45:00,68.8,68.85,68.79,68.83,107578.0,63.2224,63.2683,63.2132,63.25,107578.0
2021-01-11 11:50:00,68.82,68.84,68.81,68.83,10115.0,63.2408,63.2591,63.2316,63.25,10115.0
2021-01-11 11:55:00,68.81,68.87,68.81,68.83,14687.0,63.2316,63.2867,63.2316,63.25,14687.0
2021-01-11 12:00:00,68.83,68.87,68.8,68.87,21294.0,63.25,63.2867,63.2224,63.2867,21294.0
2021-01-11 12:05:00,68.87,68.87,68.83,68.84,14851.0,63.2867,63.2867,63.25,63.2591,14851.0
2021-01-11 12:10:00,68.84,68.85,68.78,68.81,58483.0,63.2591,63.2683,63.204,63.2316,58483.0
2021-01-11 12:15:00,68.81,68.84,68.8,68.82,13502.0,63.2316,63.2591,63.2224,63.2408,13502.0
2021-01-11 12:20:00,68.81,68.82,68.79,68.81,23363.0,63.2316,63.2408,63.2132,63.2316,23363.0
2021-01-11 12:25:00,68.81,68.81,68.8,68.8,6802.0,63.2316,63.2316,63.2224,63.2224,6802.0
2021-01-11 12:30:00,68.81,68.91,68.81,68.9,96340.0,63.2316,63.3235,63.2316,63.3143,96340.0
2021-01-11 12:35:00,68.89,68.91,68.86,68.87,28393.0,63.3051,63.3235,63.2775,63.2867,28393.0
2021-01-11 12:40:00,68.86,68.87,68.81,68.84,30173.0,63.2775,63.2867,63.2316,63.2591,30173.0
2021-01-11 12:45:00,68.85,68.89,68.84,68.88,54397.0,63.2683,63.3051,63.2591,63.2959,54397.0
2021-01-11 12:50:00,68.88,68.93,68.85,68.87,13838.0,63.2959,63.3418,63.2683,63.2867,13838.0
2021-01-11 12:55:00,68.87,68.88,68.82,68.84,14331.0,63.2867,63.2959,63.2408,63.2591,14331.0
2021-01-11 13:00:00,68.84,68.87,68.84,68.85,45648.0,63.2591,63.2867,63.2591,63.2683,45648.0
2021-01-11 13:05:00,68.85,68.89,68.85,68.86,17704.0,63.2683,63.3051,63.2683,63.2775,17704.0
2021-01-11 13:10:00,68.86,68.9,68.86,68.9,36315.0,63.2775,63.3143,63.2775,63.3143,36315.0
2021-01-11 13:15:00,68.9,68.94,68.88,68.91,16919.0,63.3143,63.351,63.2959,63.3235,16919.0
2021-01-11 13:20:00,68.89,68.9,68.85,68.88,85662.0,63.3051,63.3143,63.2683,63.2959,85662.0
2021-01-11 13:25:00,68.88,68.88,68.82,68.85,30162.0,63.2959,63.2959,63.2408,63.2683,30162.0
2021-01-11 13:30:00,68.84,68.87,68.83,68.86,71003.0,63.2591,63.2867,63.25,63.2775,71003.0
2021-01-11 13:35:00,68.84,68.86,68.83,68.85,23165.0,63.2591,63.2775,63.25,63.2683,23165.0
2021-01-11 13:40:00,68.84,68.85,68.79,68.79,61432.0,63.2591,63.2683,63.2132,63.2132,61432.0
2021-01-11 13:45:00,68.78,68.79,68.73,68.75,18433.0,63.204,63.2132,63.1581,63.1764,18433.0
2021-01-11 13:50:00,68.75,68.81,68.75,68.81,14822.0,63.1764,63.2316,63.1764,63.2316,14822.0
2021-01-11 13:55:00,68.81,68.83,68.78,68.79,22224.0,63.2316,63.25,63.204,63.2132,22224.0
2021-01-11 14:00:00,68.77,68.78,68.74,68.76,44673.0,63.1948,63.204,63.1672,63.1856,44673.0
2021-01-11 14:05:00,68.76,68.81,68.75,68.78,23689.0,63.1856,63.2316,63.1764,63.204,23689.0
2021-01-11 14:10:00,68.78,68.82,68.77,68.79,13930.0,63.204,63.2408,63.1948,63.2132,13930.0
2021-01-11 14:15:00,68.79,68.81,68.73,68.73,31233.0,63.2132,63.2316,63.1581,63.1581,31233.0
2021-01-11 14:20:00,68.73,68.76,68.69,68.76,54736.0,63.1581,63.1856,63.1213,63.1856,54736.0
2021-01-11 14:25:00,68.76,68.77,68.72,68.72,45577.0,63.1856,63.1948,63.1489,63.1489,45577.0
2021-01-11 14:30:00,68.71,68.75,68.7,68.72,55406.0,63.1397,63.1764,63.1305,63.1489,55406.0
2021-01-11 14:35:00,68.71,68.74,68.67,68.72,92019.0,63.1397,63.1672,63.1029,63.1489,92019.0
2021-01-11 14:40:00,68.72,68.78,68.71,68.75,48725.0,63.1489,63.204,63.1397,63.1764,48725.0
2021-01-11 14:45:00,68.75,68.78,68.72,68.74,177324.0,63.1764,63.204,63.1489,63.1672,177324.0
2021-01-11 14:50:00,68.74,68.75,68.7,68.74,69258.0,63.1672,63.1764,63.1305,63.1672,69258.0
2021-01-11 14:55:00,68.76,68.82,68.75,68.8,58696.0,63.1856,63.2408,63.1764,63.2224,58696.0
2021-01-11 15:00:00,68.8,68.81,68.75,68.76,29558.0,63.2224,63.2316,63.1764,63.1856,29558.0
2021-01-11 15:05:00,68.76,68.78,68.7,68.72,33152.0,63.1856,63.204,63.1305,63.1489,33152.0
2021-01-11 15:10:00,68.71,68.76,68.71,68.72,28543.0,63.1397,63.1856,63.1397,63.1489,28543.0
2021-01-11 15:15:00,68.72,68.74,68.67,68.69,30050.0,63.1489,63.1672,63.1029,63.1213,30050.0
2021-01-11 15:20:00,68.7,68.7,68.62,68.67,44960.0,63.1305,63.1305,63.057,63.1029,44960.0
2021-01-11 15:25:00,68.68,68.76,68.64,68.64,90502.0,63.1121,63.1856,63.0754,63.0754,90502.0
2021-01-11 15:30:00,68.64,68.71,68.63,68.69,95628.0,63.0754,63.1397,63.0662,63.1213,95628.0
2021-01-11 15:35:00,68.69,68.74,68.67,68.67,68549.0,63.1213,63.1672,63.1029,63.1029,68549.0
2021-01-11 15:40:00,68.67,68.7,68.64,68.65,70108.0,63.1029,63.1305,63.0754,63.0845,70108.0
2021-01-11 15:45:00,68.65,68.75,68.64,68.74,96556.0,63.0845,63.1764,63.0754,63.1672,96556.0
2021-01-11 15:50:00,68.74,68.76,68.66,68.67,124247.0,63.1672,63.1856,63.0937,63.1029,124247.0
2021-01-11 15:55:00,68.66,68.67,68.57,68.66,328349.0,63.0937,63.1029,63.011,63.0937,328349.0
2021-01-12 09:30:00,68.57,68.7,68.57,68.64,32605.0,63.011,63.1305,63.011,63.0754,32605.0
2021-01-12 09:35:00,68.65,68.67,68.6,68.63,26134.0,63.0845,63.1029,63.0386,63.0662,26134.0
2021-01-12 09:40:00,68.63,68.66,68.58,68.61,24597.0,63.0662,63.0937,63.0202,63.0478,24597.0
2021-01-12 09:45:00,68.62,68.63,68.59,68.59,34807.0,63.057,63.0662,63.0294,63.0294,34807.0
2021-01-12 09:50:00,68.6,68.63,68.49,68.62,113303.0,63.0386,63.0662,62.9375,63.057,113303.0
2021-01-12 09:55:00,68.62,68.67,68.61,68.67,111309.0,63.057,63.1029,63.0478,63.1029,111309.0
2021-01-12 10:00:00,68.66,68.67,68.61,68.64,72869.0,63.0937,63.1029,63.0478,63.0754,72869.0
2021-01-12 10:05:00,68.64,68.66,68.62,68.66,90341.0,63.0754,63.0937,63.057,63.0937,90341.0
2021-01-12 10:10:00,68.67,68.71,68.63,68.64,186102.0,63.1029,63.1397,63.0662,63.0754,186102.0
2021-01-12 10:15:00,68.66,68.73,68.63,68.73,78597.0,63.0937,63.1581,63.0662,63.1581,78597.0
2021-01-12 10:20:00,68.73,68.79,68.72,68.78,21603.0,63.1581,63.2132,63.1489,63.204,21603.0
2021-01-12 10:25:00,68.78,68.8,68.71,68.72,49641.0,63.204,63.2224,63.1397,63.1489,49641.0
2021-01-12 10:30:00,68.72,68.76,68.7,68.74,49584.0,63.1489,63.1856,63.1305,63.1672,49584.0
2021-01-12 10:35:00,68.74,68.76,68.72,68.75,51337.0,63.1672,63.1856,63.1489,63.1764,51337.0
2021-01-12 10:40:00,68.75,68.81,68.74,68.77,62998.0,63.1764,63.2316,63.1672,63.1948,62998.0
2021-01-12 10:45:00,68.78,68.82,68.74,68.8,83919.0,63.204,63.2408,63.1672,63.2224,83919.0
2021-01-12 10:50:00,68.8,68.82,68.76,68.8,31719.0,63.2224,63.2408,63.1856,63.2224,31719.0
2021-01-12 10:55:00,68.79,68.82,68.76,68.77,66156.0,63.2132,63.2408,63.1856,63.1948,66156.0
2021-01-12 11:00:00,68.78,68.82,68.76,68.81,51832.0,63.204,63.2408,63.1856,63.2316,51832.0
2021-01-12 11:05:00,68.8,68.82,68.78,68.8,21187.0,63.2224,63.2408,63.204,63.2224,21187.0
2021-01-12 11:10:00,68.8,68.82,68.79,68.82,45520.0,63.2224,63.2408,63.2132,63.2408,45520.0
2021-01-12 11:15:00,68.83,68.85,68.81,68.82,29758.0,63.25,63.2683,63.2316,63.2408,29758.0
2021-01-12 11:20:00,68.82,68.83,68.78,68.79,31615.0,63.2408,63.25,63.204,63.2132,31615.0
2021-01-12 11:25:00,68.79,68.81,68.75,68.76,25385.0,63.2132,63.2316,63.1764,63.1856,25385.0
2021-01-12 11:30:00,68.76,68.77,68.72,68.76,31645.0,63.1856,63.1948,63.1489,63.1856,31645.0
2021-01-12 11:35:00,68.76,68.76,68.72,68.74,35331.0,63.1856,63.1856,63.1489,63.1672,35331.0
2021-01-12 11:40:00,68.75,68.75,68.7,68.73,47037.0,63.1764,63.1764,63.1305,63.1581,47037.0
2021-01-12 11:45:00,68.73,68.73,68.7,68.71,33424.0,63.1581,63.1581,63.1305,63.1397,33424.0
2021-01-12 11:50:00,68.72,68.73,68.66,68.72,116839.0,63.1489,63.1581,63.0937,63.1489,116839.0
2021-01-12 11:55:00,68.72,68.79,68.71,68.78,23234.0,63.1489,63.2132,63.1397,63.204,23234.0
2021-01-12 12:00:00,68.78,68.79,68.74,68.75,47768.0,63.204,63.2132,63.1672,63.1764,47768.0
2021-01-12 12:05:00,68.75,68.75,68.65,68.67,110314.0,63.1764,63.1764,63.0845,63.1029,110314.0
2021-01-12 12:10:00,68.66,68.66,68.58,68.58,59657.0,63.0937,63.0937,63.0202,63.0202,59657.0
2021-01-12 12:15:00,68.58,68.66,68.56,68.66,57468.0,63.0202,63.0937,63.0018,63.0937,57468.0
2021-01-12 12:20:00,68.66,68.68,68.65,68.66,26245.0,63.0937,63.1121,63.0845,63.0937,26245.0
2021-01-12 12:25:00,68.66,68.73,68.66,68.73,32699.0,63.0937,63.1581,63.0937,63.1581,32699.0
2021-01-12 12:30:00,68.73,68.74,68.69,68.72,36553.0,63.1581,63.1672,63.1213,63.1489,36553.0
2021-01-12 12:35:00,68.72,68.74,68.71,68.72,25850.0,63.1489,63.1672,63.1397,63.1489,25850.0
2021-01-12 12:40:00,68.73,68.74,68.71,68.74,76645.0,63.1581,63.1672,63.1397,63.1672,76645.0
2021-01-12 12:45:00,68.74,68.75,68.72,68.75,28769.0,63.1672,63.1764,63.1489,63.1764,28769.0
2021-01-12 12:50:00,68.75,68.77,68.75,68.77,97597.0,63.1764,63.1948,63.1764,63.1948,97597.0
2021-01-12 12:55:00,68.77,68.77,68.74,68.76,36097.0,63.1948,63.1948,63.1672,63.1856,36097.0
2021-01-12 13:00:00,68.76,68.79,68.74,68.78,29008.0,63.1856,63.2132,63.1672,63.204,29008.0
2021-01-12 13:05:00,68.78,68.78,68.75,68.78,88473.0,63.204,63.204,63.1764,63.204,88473.0
2021-01-12 13:10:00,68.79,68.84,68.78,68.83,23503.0,63.2132,63.2591,63.204,63.25,23503.0
2021-01-12 13:15:00,68.83,68.83,68.79,68.79,34274.0,63.25,63.25,63.2132,63.2132,34274.0
2021-01-12 13:20:00,68.8,68.81,68.78,68.79,20768.0,63.2224,63.2316,63.204,63.2132,20768.0
2021-01-12 13:25:00,68.79,68.87,68.79,68.87,61044.0,63.2132,63.2867,63.2132,63.2867,61044.0
2021-01-12 13:30:00,68.87,68.92,68.86,68.92,62078.0,63.2867,63.3327,63.2775,63.3327,62078.0
2021-01-12 13:35:00,68.92,68.93,68.9,68.91,18983.0,63.3327,63.3418,63.3143,63.3235,18983.0
2021-01-12 13:40:00,68.91,68.92,68.88,68.9,45711.0,63.3235,63.3327,63.2959,63.3143,45711.0
2021-01-12 13:45:00,68.9,68.9,68.88,68.88,14712.0,63.3143,63.3143,63.2959,63.2959,14712.0
2021-01-12 13:50:00,68.88,68.9,68.85,68.86,29203.0,63.2959,63.3143,63.2683,63.2775,29203.0
2021-01-12 13:55:00,68.86,68.89,68.86,68.88,37046.0,63.2775,63.3051,63.2775,63.2959,37046.0
2021-01-12 14:00:00,68.87,68.91,68.86,68.9,60367.0,63.2867,63.3235,63.2775,63.3143,60367.0
2021-01-12 14:05:00,68.9,68.91,68.86,68.87,37023.0,63.3143,63.3235,63.2775,63.2867,37023.0
2021-01-12 14:10:00,68.87,68.91,68.87,68.89,29761.0,63.2867,63.3235,63.2867,63.3051,29761.0
2021-01-12 14:15:00,68.89,68.93,68.88,68.93,21284.0,63.3051,63.3418,63.2959,63.3418,21284.0
2021-01-12 14:20:00,68.93,68.95,68.9,68.91,19978.0,63.3418,63.3602,63.3143,63.3235,19978.0
2021-01-12 14:25:00,68.91,68.93,68.9,68.91,23749.0,63.3235,63.3418,63.3143,63.3235,23749.0
2021-01-12 14:30:00,68.91,68.97,68.9,68.95,63771.0,63.3235,63.3786,63.3143,63.3602,63771.0
2021-01-12 14:35:00,68.95,68.95,68.89,68.92,28856.0,63.3602,63.3602,63.3051,63.3327,28856.0
2021-01-12 14:40:00,68.93,68.94,68.87,68.89,61734.0,63.3418,63.351,63.2867,63.3051,61734.0
2021-01-12 14:45:00,68.89,68.93,68.85,68.92,71882.0,63.3051,63.3418,63.2683,63.3327,71882.0
2021-01-12 14:50:00,68.91,68.91,68.85,68.87,61075.0,63.3235,63.3235,63.2683,63.2867,61075.0
2021-01-12 14:55:00,68.88,68.91,68.88,68.89,34817.0,63.2959,63.3235,63.2959,63.3051,34817.0
2021-01-12 15:00:00,68.9,68.98,68.9,68.98,53453.0,63.3143,63.3878,63.3143,63.3878,53453.0
2021-01-12 15:05:00,68.98,68.98,68.93,68.95,33305.0,63.3878,63.3878,63.3418,63.3602,33305.0
2021-01-12 15:10:00,68.96,68.97,68.92,68.92,82641.0,63.3694,63.3786,63.3327,63.3327,82641.0
2021-01-12 15:15:00,68.93,68.94,68.89,68.93,327675.0,63.3418,63.351,63.3051,63.3418,327675.0
2021-01-12 15:20:00,68.94,68.98,68.93,68.95,140749.0,63.351,63.3878,63.3418,63.3602,140749.0
2021-01-12 15:25:00,68.95,68.95,68.89,68.89,186994.0,63.3602,63.3602,63.3051,63.3051,186994.0
2021-01-12 15:30:00,68.9,68.91,68.88,68.89,125724.0,63.3143,63.3235,63.2959,63.3051,125724.0
2021-01-12 15:35:00,68.89,68.91,68.86,68.88,83087.0,63.3051,63.3235,63.2775,63.2959,83087.0
2021-01-12 15:40:00,68.88,68.91,68.88,68.88,74930.0,63.2959,63.3235,63.2959,63.2959,74930.0
2021-01-12 15:45:00,68.88,68.96,68.87,68.95,116077.0,63.2959,63.3694,63.2867,63.3602,116077.0
2021-01-12 15:50:00,68.96,68.99,68.93,68.97,247369.0,63.3694,63.397,63.3418,63.3786,247369.0
2021-01-12 15:55:00,68.98,69.04,68.97,68.99,586774.0,63.3878,63.4429,63.3786,63.397,586774.0
2021-01-13 09:30:00,69.07,69.13,69.07,69.11,31856.0,63.4705,63.5256,63.4705,63.5073,31856.0
2021-01-13 09:35:00,69.11,69.14,69.08,69.1,22605.0,63.5073,63.5348,63.4797,63.4981,22605.0
2021-01-13 09:40:00,69.1,69.15,69.1,69.1,39539.0,63.4981,63.544,63.4981,63.4981,39539.0
2021-01-13 09:45:00,69.11,69.17,69.1,69.1,41184.0,63.5073,63.5624,63.4981,63.4981,41184.0
2021-01-13 09:50:00,69.1,69.17,69.1,69.13,12045.0,63.4981,63.5624,63.4981,63.5256,12045.0
2021-01-13 09:55:00,69.13,69.13,69.09,69.13,251232.0,63.5256,63.5256,63.4889,63.5256,251232.0
2021-01-13 10:00:00,69.13,69.14,69.01,69.02,120513.0,63.5256,63.5348,63.4154,63.4245,120513.0
2021-01-13 10:05:00,69.02,69.13,69.02,69.13,214713.0,63.4245,63.5256,63.4245,63.5256,214713.0
2021-01-13 10:10:00,69.13,69.19,69.12,69.19,101147.0,63.5256,63.5808,63.5164,63.5808,101147.0
2021-01-13 10:15:00,69.19,69.25,69.19,69.23,123339.0,63.5808,63.6359,63.5808,63.6175,123339.0
2021-01-13 10:20:00,69.23,69.29,69.21,69.28,72550.0,63.6175,63.6727,63.5991,63.6635,72550.0
2021-01-13 10:25:00,69.27,69.28,69.25,69.27,86548.0,63.6543,63.6635,63.6359,63.6543,86548.0
2021-01-13 10:30:00,69.27,69.28,69.24,69.25,40984.0,63.6543,63.6635,63.6267,63.6359,40984.0
2021-01-13 10:35:00,69.24,69.26,69.23,69.26,32881.0,63.6267,63.6451,63.6175,63.6451,32881.0
2021-01-13 10:40:00,69.26,69.27,69.21,69.22,23454.0,63.6451,63.6543,63.5991,63.6083,23454.0
2021-01-13 10:45:00,69.22,69.25,69.22,69.23,14971.0,63.6083,63.6359,63.6083,63.6175,14971.0
2021-01-13 10:50:00,69.24,69.26,69.21,69.25,27199.0,63.6267,63.6451,63.5991,63.6359,27199.0
2021-01-13 10:55:00,69.24,69.27,69.21,69.26,33157.0,63.6267,63.6543,63.5991,63.6451,33157.0
2021-01-13 11:00:00,69.27,69.28,69.18,69.19,114735.0,63.6543,63.6635,63.5716,63.5808,114735.0
2021-01-13 11:05:00,69.2,69.23,69.19,69.21,25610.0,63.59,63.6175,63.5808,63.5991,25610.0
2021-01-13 11:10:00,69.22,69.23,69.15,69.17,30085.0,63.6083,63.6175,63.544,63.5624,30085.0
2021-01-13 11:15:00,69.17,69.19,69.14,69.15,20900.0,63.5624,63.5808,63.5348,63.544,20900.0
2021-01-13 11:20:00,69.16,69.22,69.16,69.21,20489.0,63.5532,63.6083,63.5532,63.5991,20489.0
2021-01-13 11:25:00,69.21,69.22,69.2,69.2,81352.0,63.5991,63.6083,63.59,63.59,81352.0
2021-01-13 11:30:00,69.21,69.21,69.19,69.2,25857.0,63.5991,63.5991,63.5808,63.59,25857.0
2021-01-13 11:35:00,69.2,69.24,69.2,69.24,43668.0,63.59,63.6267,63.59,63.6267,43668.0
2021-01-13 11:40:00,69.24,69.27,69.23,69.26,151035.0,63.6267,63.6543,63.6175,63.6451,151035.0
2021-01-13 11:45:00,69.26,69.26,69.2,69.2,58951.0,63.6451,63.6451,63.59,63.59,58951.0
2021-01-13 11:50:00,69.2,69.22,69.19,69.21,57786.0,63.59,63.6083,63.5808,63.5991,57786.0
2021-01-13 11:55:00,69.21,69.23,69.2,69.22,30921.0,63.5991,63.6175,63.59,63.6083,30921.0
2021-01-13 12:00:00,69.22,69.22,69.19,69.2,15842.0,63.6083,63.6083,63.5808,63.59,15842.0
2021-01-13 12:05:00,69.2,69.2,69.15,69.16,190835.0,63.59,63.59,63.544,63.5532,190835.0
2021-01-13 12:10:00,69.16,69.17,69.14,69.14,41714.0,63.5532,63.5624,63.5348,63.5348,41714.0
2021-01-13 12:15:00,69.15,69.16,69.1,69.11,24680.0,63.544,63.5532,63.4981,63.5073,24680.0
2021-01-13 12:20:00,69.11,69.16,69.1,69.15,79251.0,63.5073,63.5532,63.4981,63.544,79251.0
2021-01-13 12:25:00,69.15,69.22,69.14,69.22,42491.0,63.544,63.6083,63.5348,63.6083,42491.0
2021-01-13 12:30:00,69.2,69.23,69.17,69.18,16153.0,63.59,63.6175,63.5624,63.5716,16153.0
2021-01-13 12:35:00,69.18,69.21,69.17,69.21,11838.0,63.5716,63.5991,63.5624,63.5991,11838.0
2021-01-13 12:40:00,69.21,69.24,69.2,69.24,27451.0,63.5991,63.6267,63.59,63.6267,27451.0
2021-01-13 12:45:00,69.24,69.29,69.24,69.28,23905.0,63.6267,63.6727,63.6267,63.6635,23905.0
2021-01-13 12:50:00,69.28,69.33,69.25,69.32,71684.0,63.6635,63.7094,63.6359,63.7002,71684.0
2021-01-13 12:55:00,69.32,69.32,69.29,69.3,40195.0,63.7002,63.7002,63.6727,63.6818,40195.0
2021-01-13 13:00:00,69.3,69.34,69.27,69.34,38682.0,63.6818,63.7186,63.6543,63.7186,38682.0
2021-01-13 13:05:00,69.33,69.34,69.3,69.34,38494.0,63.7094,63.7186,63.6818,63.7186,38494.0
2021-01-13 13:10:00,69.33,69.35,69.33,69.33,28039.0,63.7094,63.7278,63.7094,63.7094,28039.0
2021-01-13 13:15:00,69.34,69.34,69.3,69.31,94296.0,63.7186,63.7186,63.6818,63.691,94296.0
2021-01-13 13:20:00,69.31,69.31,69.28,69.29,14623.0,63.691,63.691,63.6635,63.6727,14623.0
2021-01-13 13:25:00,69.29,69.3,69.27,69.28,6273.0,63.6727,63.6818,63.6543,63.6635,6273.0
2021-01-13 13:30:00,69.28,69.29,69.27,69.29,5878.0,63.6635,63.6727,63.6543,63.6727,5878.0
2021-01-13 13:35:00,69.29,69.31,69.29,69.29,11107.0,63.6727,63.691,63.6727,63.6727,11107.0
2021-01-13 13:40:00,69.29,69.3,69.25,69.27,7664.0,63.6727,63.6818,63.6359,63.6543,7664.0
2021-01-13 13:45:00,69.28,69.29,69.25,69.26,26704.0,63.6635,63.6727,63.6359,63.6451,26704.0
2021-01-13 13:50:00,69.26,69.29,69.25,69.28,35251.0,63.6451,63.6727,63.6359,63.6635,35251.0
2021-01-13 13:55:00,69.29,69.3,69.27,69.28,20883.0,63.6727,63.6818,63.6543,63.6635,20883.0
2021-01-13 14:00:00,69.28,69.32,69.23,69.31,228256.0,63.6635,63.7002,63.6175,63.691,228256.0
2021-01-13 14:05:00,69.31,69.32,69.26,69.3,39631.0,63.691,63.7002,63.6451,63.6818,39631.0
2021-01-13 14:10:00,69.3,69.32,69.29,69.32,29373.0,63.6818,63.7002,63.6727,63.7002,29373.0
2021-01-13 14:15:00,69.32,69.33,69.3,69.32,40337.0,63.7002,63.7094,63.6818,63.7002,40337.0
2021-01-13 14:20:00,69.32,69.32,69.26,69.3,28529.0,63.7002,63.7002,63.6451,63.6818,28529.0
2021-01-13 14:25:00,69.29,69.3,69.28,69.3,11904.0,63.6727,63.6818,63.6635,63.6818,11904.0
2021-01-13 14:30:00,69.3,69.33,69.29,69.32,9120.0,63.6818,63.7094,63.6727,63.7002,9120.0
2021-01-13 14:35:00,69.32,69.35,69.31,69.32,18732.0,63.7002,63.7278,63.691,63.7002,18732.0
2021-01-13 14:40:00,69.32,69.32,69.28,69.29,102184.0,63.7002,63.7002,63.6635,63.6727,102184.0
2021-01-13 14:45:00,69.28,69.29,69.25,69.26,59941.0,63.6635,63.6727,63.6359,63.6451,59941.0
2021-01-13 14:50:00,69.26,69.27,69.25,69.26,15949.0,63.6451,63.6543,63.6359,63.6451,15949.0
2021-01-13 14:55:00,69.26,69.3,69.23,69.28,94422.0,63.6451,63.6818,63.6175,63.6635,94422.0
2021-01-13 15:00:00,69.28,69.28,69.23,69.24,28354.0,63.6635,63.6635,63.6175,63.6267,28354.0
2021-01-13 15:05:00,69.23,69.23,69.19,69.2,68927.0,63.6175,63.6175,63.5808,63.59,68927.0
2021-01-13 15:10:00,69.2,69.24,69.2,69.24,40645.0,63.59,63.6267,63.59,63.6267,40645.0
2021-01-13 15:15:00,69.24,69.25,69.22,69.23,30348.0,63.6267,63.6359,63.6083,63.6175,30348.0
2021-01-13 15:20:00,69.24,69.25,69.22,69.23,162946.0,63.6267,63.6359,63.6083,63.6175,162946.0
2021-01-13 15:25:00,69.23,69.23,69.15,69.15,69112.0,63.6175,63.6175,63.544,63.544,69112.0
2021-01-13 15:30:00,69.16,69.2,69.14,69.19,95134.0,63.5532,63.59,63.5348,63.5808,95134.0
2021-01-13 15:35:00,69.19,69.19,69.15,69.16,28935.0,63.5808,63.5808,63.544,63.5532,28935.0
2021-01-13 15:40:00,69.17,69.19,69.17,69.18,45411.0,63.5624,63.5808,63.5624,63.5716,45411.0
2021-01-13 15:45:00,69.17,69.22,69.17,69.18,170189.0,63.5624,63.6083,63.5624,63.5716,170189.0
2021-01-13 15:50:00,69.19,69.2,69.16,69.17,167435.0,63.5808,63.59,63.5532,63.5624,167435.0
2021-01-13 15:55:00,69.17,69.24,69.16,69.19,590697.0,63.5624,63.6267,63.5532,63.5808,590697.0
2021-01-14 09:30:00,69.71,69.71,69.68,69.7,36759.0,64.0586,64.0586,64.031,64.0494,36759.0
2021-01-14 09:35:00,69.7,69.76,69.69,69.76,31668.0,64.0494,64.1046,64.0402,64.1046,31668.0
2021-01-14 09:40:00,69.76,69.77,69.72,69.73,51124.0,64.1046,64.1137,64.0678,64.077,51124.0
2021-01-14 09:45:00,69.73,69.78,69.71,69.78,46328.0,64.077,64.1229,64.0586,64.1229,46328.0
2021-01-14 09:50:00,69.79,69.8,69.73,69.77,93845.0,64.1321,64.1413,64.077,64.1137,93845.0
2021-01-14 09:55:00,69.76,69.86,69.74,69.84,927018.0,64.1046,64.1964,64.0862,64.1781,927018.0
2021-01-14 10:00:00,69.84,69.85,69.78,69.82,207005.0,64.1781,64.1873,64.1229,64.1597,207005.0
2021-01-14 10:05:00,69.83,69.87,69.78,69.8,82537.0,64.1689,64.2056,64.1229,64.1413,82537.0
2021-01-14 10:10:00,69.81,69.83,69.79,69.83,61325.0,64.1505,64.1689,64.1321,64.1689,61325.0
2021-01-14 10:15:00,69.83,69.87,69.82,69.86,24700.0,64.1689,64.2056,64.1597,64.1964,24700.0
2021-01-14 10:20:00,69.87,69.88,69.85,69.86,20235.0,64.2056,64.2148,64.1873,64.1964,20235.0
2021-01-14 10:25:00,69.86,69.88,69.85,69.87,50918.0,64.1964,64.2148,64.1873,64.2056,50918.0
2021-01-14 10:30:00,69.87,69.9,69.83,69.89,58814.0,64.2056,64.2332,64.1689,64.224,58814.0
2021-01-14 10:35:00,69.89,69.9,69.86,69.89,72740.0,64.224,64.2332,64.1964,64.224,72740.0
2021-01-14 10:40:00,69.89,69.93,69.89,69.92,95728.0,64.224,64.2608,64.224,64.2516,95728.0
2021-01-14 10:45:00,69.93,69.93,69.89,69.91,19297.0,64.2608,64.2608,64.224,64.2424,19297.0
2021-01-14 10:50:00,69.92,69.96,69.91,69.93,53729.0,64.2516,64.2883,64.2424,64.2608,53729.0
2021-01-14 10:55:00,69.92,69.92,69.86,69.89,85207.0,64.2516,64.2516,64.1964,64.224,85207.0
2021-01-14 11:00:00,69.89,69.89,69.85,69.85,41854.0,64.224,64.224,64.1873,64.1873,41854.0
2021-01-14 11:05:00,69.85,69.9,69.84,69.9,66453.0,64.1873,64.2332,64.1781,64.2332,66453.0
2021-01-14 11:10:00,69.89,69.99,69.89,69.99,36313.0,64.224,64.3159,64.224,64.3159,36313.0
2021-01-14 11:15:00,69.99,70.01,69.95,69.97,62351.0,64.3159,64.3343,64.2792,64.2975,62351.0
2021-01-14 11:20:00,69.98,70.01,69.96,69.99,25264.0,64.3067,64.3343,64.2883,64.3159,25264.0
2021-01-14 11:25:00,69.98,70.02,69.98,70.01,18919.0,64.3067,64.3435,64.3067,64.3343,18919.0
2021-01-14 11:30:00,70.01,70.04,69.98,70.03,90347.0,64.3343,64.3619,64.3067,64.3527,90347.0
2021-01-14 11:35:00,70.01,70.01,69.95,69.95,30395.0,64.3343,64.3343,64.2792,64.2792,30395.0
2021-01-14 11:40:00,69.95,70.04,69.95,70.03,164103.0,64.2792,64.3619,64.2792,64.3527,164103.0
2021-01-14 11:45:00,70.03,70.04,70.01,70.02,52438.0,64.3527,64.3619,64.3343,64.3435,52438.0
2021-01-14 11:50:00,70.02,70.04,70.0,70.03,8847.0,64.3435,64.3619,64.3251,64.3527,8847.0
2021-01-14 11:55:00,70.04,70.04,70.01,70.02,10570.0,64.3619,64.3619,64.3343,64.3435,10570.0
2021-01-14 12:00:00,70.02,70.06,70.02,70.03,24980.0,64.3435,64.3802,64.3435,64.3527,24980.0
2021-01-14 12:05:00,70.03,70.04,70.01,70.01,23892.0,64.3527,64.3619,64.3343,64.3343,23892.0
2021-01-14 12:10:00,70.0,70.03,69.99,70.03,34339.0,64.3251,64.3527,64.3159,64.3527,34339.0
2021-01-14 12:15:00,70.03,70.07,70.02,70.05,10123.0,64.3527,64.3894,64.3435,64.371,10123.0
2021-01-14 12:20:00,70.05,70.06,70.03,70.04,16316.0,64.371,64.3802,64.3527,64.3619,16316.0
2021-01-14 12:25:00,70.04,70.04,70.0,70.01,22204.0,64.3619,64.3619,64.3251,64.3343,22204.0
2021-01-14 12:30:00,70.01,70.03,69.99,70.0,21694.0,64.3343,64.3527,64.3159,64.3251,21694.0
2021-01-14 12:35:00,70.0,70.0,69.96,69.97,22238.0,64.3251,64.3251,64.2883,64.2975,22238.0
2021-01-14 12:40:00,69.97,69.99,69.95,69.97,37846.0,64.2975,64.3159,64.2792,64.2975,37846.0
2021-01-14 12:45:00,69.97,69.99,69.95,69.99,23635.0,64.2975,64.3159,64.2792,64.3159,23635.0
2021-01-14 12:50:00,69.99,70.08,69.99,70.07,41316.0,64.3159,64.3986,64.3159,64.3894,41316.0
2021-01-14 12:55:00,70.07,70.11,70.05,70.06,69759.0,64.3894,64.4262,64.371,64.3802,69759.0
2021-01-14 13:00:00,70.06,70.08,70.04,70.06,13346.0,64.3802,64.3986,64.3619,64.3802,13346.0
2021-01-14 13:05:00,70.06,70.08,70.04,70.08,67067.0,64.3802,64.3986,64.3619,64.3986,67067.0
2021-01-14 13:10:00,70.08,70.08,70.03,70.05,89301.0,64.3986,64.3986,64.3527,64.371,89301.0
2021-01-14 13:15:00,70.05,70.05,70.01,70.02,37572.0,64.371,64.371,64.3343,64.3435,37572.0
2021-01-14 13:20:00,70.02,70.13,70.0,70.06,201747.0,64.3435,64.4446,64.3251,64.3802,201747.0
2021-01-14 13:25:00,70.06,70.06,69.99,70.01,39200.0,64.3802,64.3802,64.3159,64.3343,39200.0
2021-01-14 13:30:00,70.0,70.02,69.97,70.01,40785.0,64.3251,64.3435,64.2975,64.3343,40785.0
2021-01-14 13:35:00,70.01,70.02,69.99,70.02,41250.0,64.3343,64.3435,64.3159,64.3435,41250.0
2021-01-14 13:40:00,70.01,70.03,70.0,70.02,36113.0,64.3343,64.3527,64.3251,64.3435,36113.0
2021-01-14 13:45:00,70.02,70.03,70.01,70.03,17546.0,64.3435,64.3527,64.3343,64.3527,17546.0
2021-01-14 13:50:00,70.03,70.03,70.0,70.01,9631.0,64.3527,64.3527,64.3251,64.3343,9631.0
2021-01-14 13:55:00,70.01,70.01,69.95,69.95,16322.0,64.3343,64.3343,64.2792,64.2792,16322.0
2021-01-14 14:00:00,69.94,69.97,69.92,69.96,41385.0,64.27,64.2975,64.2516,64.2883,41385.0
2021-01-14 14:05:00,69.96,69.97,69.95,69.97,19170.0,64.2883,64.2975,64.2792,64.2975,19170.0
2021-01-14 14:10:00,69.97,69.99,69.96,69.98,16857.0,64.2975,64.3159,64.2883,64.3067,16857.0
2021-01-14 14:15:00,69.98,70.01,69.98,69.98,11789.0,64.3067,64.3343,64.3067,64.3067,11789.0
2021-01-14 14:20:00,69.98,69.98,69.94,69.94,18468.0,64.3067,64.3067,64.27,64.27,18468.0
2021-01-14 14:25:00,69.93,69.93,69.89,69.92,22388.0,64.2608,64.2608,64.224,64.2516,22388.0
2021-01-14 14:30:00,69.92,69.94,69.91,69.93,34871.0,64.2516,64.27,64.2424,64.2608,34871.0
2021-01-14 14:35:00,69.93,69.94,69.92,69.92,37546.0,64.2608,64.27,64.2516,64.2516,37546.0
2021-01-14 14:40:00,69.92,69.94,69.91,69.92,27757.0,64.2516,64.27,64.2424,64.2516,27757.0
2021-01-14 14:45:00,69.93,69.93,69.9,69.91,13153.0,64.2608,64.2608,64.2332,64.2424,13153.0
2021-01-14 14:50:00,69.92,69.92,69.9,69.91,9723.0,64.2516,64.2516,64.2332,64.2424,9723.0
2021-01-14 14:55:00,69.91,69.92,69.89,69.92,12605.0,64.2424,64.2516,64.224,64.2516,12605.0
2021-01-14 15:00:00,69.92,69.95,69.89,69.9,35258.0,64.2516,64.2792,64.224,64.2332,35258.0
2021-01-14 15:05:00,69.9,69.92,69.88,69.9,20955.0,64.2332,64.2516,64.2148,64.2332,20955.0
2021-01-14 15:10:00,69.91,69.91,69.84,69.87,26526.0,64.2424,64.2424,64.1781,64.2056,26526.0
2021-01-14 15:15:00,69.88,69.88,69.8,69.81,41325.0,64.2148,64.2148,64.1413,64.1505,41325.0
2021-01-14 15:20:00,69.81,69.88,69.81,69.85,67691.0,64.1505,64.2148,64.1505,64.1873,67691.0
2021-01-14 15:25:00,69.85,69.86,69.8,69.86,66743.0,64.1873,64.1964,64.1413,64.1964,66743.0
2021-01-14 15:30:00,69.86,69.9,69.84,69.87,114076.0,64.1964,64.2332,64.1781,64.2056,114076.0
2021-01-14 15:35:00,69.88,69.9,69.84,69.89,57990.0,64.2148,64.2332,64.1781,64.224,57990.0
2021-01-14 15:40:00,69.9,69.93,69.87,69.93,133795.0,64.2332,64.2608,64.2056,64.2608,133795.0
2021-01-14 15:45:00,69.92,69.93,69.87,69.88,101310.0,64.2516,64.2608,64.2056,64.2148,101310.0
2021-01-14 15:50:00,69.88,69.9,69.84,69.88,298886.0,64.2148,64.2332,64.1781,64.2148,298886.0
2021-01-14 15:55:00,69.87,69.93,69.81,69.93,580620.0,64.2056,64.2608,64.1505,64.2608,580620.0
2021-01-15 09:30:00,68.84,68.95,68.81,68.92,66186.0,63.2591,63.3602,63.2316,63.3327,66186.0
2021-01-15 09:35:00,68.92,68.92,68.86,68.87,62776.0,63.3327,63.3327,63.2775,63.2867,62776.0
2021-01-15 09:40:00,68.88,68.97,68.87,68.95,62800.0,63.2959,63.3786,63.2867,63.3602,62800.0
2021-01-15 09:45:00,68.93,68.97,68.9,68.91,42940.0,63.3418,63.3786,63.3143,63.3235,42940.0
2021-01-15 09:50:00,68.92,68.92,68.85,68.87,66319.0,63.3327,63.3327,63.2683,63.2867,66319.0
2021-01-15 09:55:00,68.86,68.86,68.77,68.8,33625.0,63.2775,63.2775,63.1948,63.2224,33625.0
2021-01-15 10:00:00,68.81,68.83,68.71,68.73,76191.0,63.2316,63.25,63.1397,63.1581,76191.0
2021-01-15 10:05:00,68.73,68.73,68.4,68.41,306991.0,63.1581,63.1581,62.8548,62.864,306991.0
2021-01-15 10:10:00,68.41,68.52,68.38,68.48,163248.0,62.864,62.9651,62.8364,62.9283,163248.0
2021-01-15 10:15:00,68.47,68.53,68.39,68.41,126461.0,62.9191,62.9743,62.8456,62.864,126461.0
2021-01-15 10:20:00,68.41,68.46,68.33,68.34,127531.0,62.864,62.9099,62.7905,62.7997,127531.0
2021-01-15 10:25:00,68.32,68.47,68.31,68.45,118166.0,62.7813,62.9191,62.7721,62.9008,118166.0
2021-01-15 10:30:00,68.46,68.57,68.4,68.57,76750.0,62.9099,63.011,62.8548,63.011,76750.0
2021-01-15 10:35:00,68.57,68.61,68.55,68.58,90207.0,63.011,63.0478,62.9927,63.0202,90207.0
2021-01-15 10:40:00,68.59,68.62,68.58,68.61,65075.0,63.0294,63.057,63.0202,63.0478,65075.0
2021-01-15 10:45:00,68.61,68.64,68.57,68.59,119475.0,63.0478,63.0754,63.011,63.0294,119475.0
2021-01-15 10:50:00,68.61,68.66,68.6,68.62,160396.0,63.0478,63.0937,63.0386,63.057,160396.0
2021-01-15 10:55:00,68.61,68.66,68.57,68.64,64817.0,63.0478,63.0937,63.011,63.0754,64817.0
2021-01-15 11:00:00,68.64,68.64,68.55,68.56,31983.0,63.0754,63.0754,62.9927,63.0018,31983.0
2021-01-15 11:05:00,68.56,68.64,68.53,68.64,78496.0,63.0018,63.0754,62.9743,63.0754,78496.0
2021-01-15 11:10:00,68.64,68.67,68.58,68.65,214153.0,63.0754,63.1029,63.0202,63.0845,214153.0
2021-01-15 11:15:00,68.65,68.71,68.56,68.7,170076.0,63.0845,63.1397,63.0018,63.1305,170076.0
2021-01-15 11:20:00,68.7,68.73,68.66,68.68,48858.0,63.1305,63.1581,63.0937,63.1121,48858.0
2021-01-15 11:25:00,68.68,68.82,68.66,68.79,168194.0,63.1121,63.2408,63.0937,63.2132,168194.0
2021-01-15 11:30:00,68.79,68.8,68.77,68.79,127066.0,63.2132,63.2224,63.1948,63.2132,127066.0
2021-01-15 11:35:00,68.8,68.81,68.77,68.81,118746.0,63.2224,63.2316,63.1948,63.2316,118746.0
2021-01-15 11:40:00,68.81,68.83,68.77,68.81,151407.0,63.2316,63.25,63.1948,63.2316,151407.0
2021-01-15 11:45:00,68.8,68.83,68.77,68.78,18428.0,63.2224,63.25,63.1948,63.204,18428.0
2021-01-15 11:50:00,68.78,68.79,68.74,68.76,28044.0,63.204,63.2132,63.1672,63.1856,28044.0
2021-01-15 11:55:00,68.77,68.83,68.76,68.81,44204.0,63.1948,63.25,63.1856,63.2316,44204.0
2021-01-15 12:00:00,68.8,68.84,68.75,68.83,35009.0,63.2224,63.2591,63.1764,63.25,35009.0
2021-01-15 12:05:00,68.83,68.84,68.77,68.78,17494.0,63.25,63.2591,63.1948,63.204,17494.0
2021-01-15 12:10:00,68.77,68.78,68.72,68.75,94725.0,63.1948,63.204,63.1489,63.1764,94725.0
2021-01-15 12:15:00,68.77,68.79,68.75,68.77,45336.0,63.1948,63.2132,63.1764,63.1948,45336.0
2021-01-15 12:20:00,68.76,68.77,68.71,68.75,27665.0,63.1856,63.1948,63.1397,63.1764,27665.0
2021-01-15 12:25:00,68.76,68.77,68.73,68.74,16347.0,63.1856,63.1948,63.1581,63.1672,16347.0
2021-01-15 12:30:00,68.73,68.76,68.72,68.73,29560.0,63.1581,63.1856,63.1489,63.1581,29560.0
2021-01-15 12:35:00,68.73,68.76,68.7,68.76,28249.0,63.1581,63.1856,63.1305,63.1856,28249.0
2021-01-15 12:40:00,68.76,68.83,68.75,68.81,45331.0,63.1856,63.25,63.1764,63.2316,45331.0
2021-01-15 12:45:00,68.8,68.82,68.78,68.79,28545.0,63.2224,63.2408,63.204,63.2132,28545.0
2021-01-15 12:50:00,68.8,68.86,68.77,68.83,24559.0,63.2224,63.2775,63.1948,63.25,24559.0
2021-01-15 12:55:00,68.83,68.87,68.82,68.86,10661.0,63.25,63.2867,63.2408,63.2775,10661.0
2021-01-15 13:00:00,68.86,68.86,68.8,68.81,100299.0,63.2775,63.2775,63.2224,63.2316,100299.0
2021-01-15 13:05:00,68.81,68.84,68.8,68.84,87246.0,63.2316,63.2591,63.2224,63.2591,87246.0
2021-01-15 13:10:00,68.84,68.86,68.82,68.86,70299.0,63.2591,63.2775,63.2408,63.2775,70299.0
2021-01-15 13:15:00,68.87,68.95,68.86,68.93,94108.0,63.2867,63.3602,63.2775,63.3418,94108.0
2021-01-15 13:20:00,68.94,68.95,68.9,68.91,26285.0,63.351,63.3602,63.3143,63.3235,26285.0
2021-01-15 13:25:00,68.91,68.91,68.87,68.89,47297.0,63.3235,63.3235,63.2867,63.3051,47297.0
2021-01-15 13:30:00,68.89,68.89,68.84,68.87,50575.0,63.3051,63.3051,63.2591,63.2867,50575.0
2021-01-15 13:35:00,68.87,68.91,68.85,68.91,28385.0,63.2867,63.3235,63.2683,63.3235,28385.0
2021-01-15 13:40:00,68.91,68.92,68.87,68.87,31502.0,63.3235,63.3327,63.2867,63.2867,31502.0
2021-01-15 13:45:00,68.88,68.9,68.83,68.84,60627.0,63.2959,63.3143,63.25,63.2591,60627.0
2021-01-15 13:50:00,68.83,68.88,68.82,68.85,27856.0,63.25,63.2959,63.2408,63.2683,27856.0
2021-01-15 13:55:00,68.86,68.86,68.81,68.85,22632.0,63.2775,63.2775,63.2316,63.2683,22632.0
2021-01-15 14:00:00,68.85,68.9,68.83,68.89,11444.0,63.2683,63.3143,63.25,63.3051,11444.0
2021-01-15 14:05:00,68.89,68.9,68.81,68.81,24500.0,63.3051,63.3143,63.2316,63.2316,24500.0
2021-01-15 14:10:00,68.81,68.83,68.79,68.81,11098.0,63.2316,63.25,63.2132,63.2316,11098.0
2021-01-15 14:15:00,68.82,68.85,68.81,68.84,14223.0,63.2408,63.2683,63.2316,63.2591,14223.0
2021-01-15 14:20:00,68.83,68.87,68.83,68.87,14636.0,63.25,63.2867,63.25,63.2867,14636.0
2021-01-15 14:25:00,68.87,68.91,68.85,68.91,42903.0,63.2867,63.3235,63.2683,63.3235,42903.0
2021-01-15 14:30:00,68.9,68.93,68.88,68.91,34316.0,63.3143,63.3418,63.2959,63.3235,34316.0
2021-01-15 14:35:00,68.9,68.93,68.9,68.92,22332.0,63.3143,63.3418,63.3143,63.3327,22332.0
2021-01-15 14:40:00,68.91,68.94,68.9,68.94,9892.0,63.3235,63.351,63.3143,63.351,9892.0
2021-01-15 14:45:00,68.94,68.94,68.9,68.92,26928.0,63.351,63.351,63.3143,63.3327,26928.0
2021-01-15 14:50:00,68.92,68.92,68.87,68.89,32692.0,63.3327,63.3327,63.2867,63.3051,32692.0
2021-01-15 14:55:00,68.89,68.9,68.86,68.87,52095.0,63.3051,63.3143,63.2775,63.2867,52095.0
2021-01-15 15:00:00,68.87,68.9,68.87,68.88,41185.0,63.2867,63.3143,63.2867,63.2959,41185.0
2021-01-15 15:05:00,68.87,68.88,68.82,68.83,40869.0,63.2867,63.2959,63.2408,63.25,40869.0
2021-01-15 15:10:00,68.83,68.94,68.83,68.92,48579.0,63.25,63.351,63.25,63.3327,48579.0
2021-01-15 15:15:00,68.92,68.95,68.88,68.89,53386.0,63.3327,63.3602,63.2959,63.3051,53386.0
2021-01-15 15:20:00,68.89,68.89,68.82,68.83,127042.0,63.3051,63.3051,63.2408,63.25,127042.0
2021-01-15 15:25:00,68.84,68.85,68.81,68.81,34612.0,63.2591,63.2683,63.2316,63.2316,34612.0
2021-01-15 15:30:00,68.82,68.83,68.78,68.81,91717.0,63.2408,63.25,63.204,63.2316,91717.0
2021-01-15 15:35:00,68.81,68.85,68.8,68.83,55427.0,63.2316,63.2683,63.2224,63.25,55427.0
2021-01-15 15:40:00,68.82,68.87,68.77,68.78,122961.0,63.2408,63.2867,63.1948,63.204,122961.0
2021-01-15 15:45:00,68.77,68.8,68.74,68.78,240246.0,63.1948,63.2224,63.1672,63.204,240246.0
2021-01-15 15:50:00,68.79,68.8,68.72,68.73,351622.0,63.2132,63.2224,63.1489,63.1581,351622.0
2021-01-15 15:55:00,68.73,68.78,68.71,68.72,305946.0,63.1581,63.204,63.1397,63.1489,305946.0
2021-01-19 09:30:00,69.03,69.08,68.91,68.96,58530.0,63.4337,63.4797,63.3235,63.3694,58530.0
2021-01-19 09:35:00,68.95,68.96,68.91,68.91,21664.0,63.3602,63.3694,63.3235,63.3235,21664.0
2021-01-19 09:40:00,68.91,68.93,68.88,68.89,49593.0,63.3235,63.3418,63.2959,63.3051,49593.0
2021-01-19 09:45:00,68.89,68.91,68.82,68.82,20018.0,63.3051,63.3235,63.2408,63.2408,20018.0
2021-01-19 09:50:00,68.83,68.86,68.79,68.8,48570.0,63.25,63.2775,63.2132,63.2224,48570.0
2021-01-19 09:55:00,68.81,68.85,68.76,68.84,17968.0,63.2316,63.2683,63.1856,63.2591,17968.0
2021-01-19 10:00:00,68.84,68.87,68.77,68.82,52316.0,63.2591,63.2867,63.1948,63.2408,52316.0
2021-01-19 10:05:00,68.83,68.88,68.81,68.83,50941.0,63.25,63.2959,63.2316,63.25,50941.0
2021-01-19 10:10:00,68.83,68.84,68.8,68.81,241723.0,63.25,63.2591,63.2224,63.2316,241723.0
2021-01-19 10:15:00,68.81,68.84,68.81,68.83,40770.0,63.2316,63.2591,63.2316,63.25,40770.0
2021-01-19 10:20:00,68.83,68.85,68.8,68.84,53582.0,63.25,63.2683,63.2224,63.2591,53582.0
2021-01-19 10:25:00,68.83,68.9,68.83,68.9,40275.0,63.25,63.3143,63.25,63.3143,40275.0
2021-01-19 10:30:00,68.9,68.94,68.89,68.94,94136.0,63.3143,63.351,63.3051,63.351,94136.0
2021-01-19 10:35:00,68.94,68.98,68.93,68.95,56871.0,63.351,63.3878,63.3418,63.3602,56871.0
2021-01-19 10:40:00,68.95,69.01,68.94,69.01,20663.0,63.3602,63.4154,63.351,63.4154,20663.0
2021-01-19 10:45:00,69.02,69.05,69.0,69.01,89168.0,63.4245,63.4521,63.4062,63.4154,89168.0
2021-01-19 10:50:00,69.02,69.04,69.0,69.0,28698.0,63.4245,63.4429,63.4062,63.4062,28698.0
2021-01-19 10:55:00,69.01,69.02,68.97,68.99,42203.0,63.4154,63.4245,63.3786,63.397,42203.0
2021-01-19 11:00:00,69.0,69.05,68.99,69.04,51375.0,63.4062,63.4521,63.397,63.4429,51375.0
2021-01-19 11:05:00,69.04,69.06,68.97,68.99,75010.0,63.4429,63.4613,63.3786,63.397,75010.0
2021-01-19 11:10:00,68.99,69.02,68.95,68.95,58899.0,63.397,63.4245,63.3602,63.3602,58899.0
2021-01-19 11:15:00,68.95,68.97,68.85,68.87,153079.0,63.3602,63.3786,63.2683,63.2867,153079.0
2021-01-19 11:20:00,68.85,68.89,68.85,68.87,43561.0,63.2683,63.3051,63.2683,63.2867,43561.0
2021-01-19 11:25:00,68.86,68.9,68.84,68.9,78289.0,63.2775,63.3143,63.2591,63.3143,78289.0
2021-01-19 11:30:00,68.9,68.93,68.87,68.89,97733.0,63.3143,63.3418,63.2867,63.3051,97733.0
2021-01-19 11:35:00,68.89,68.93,68.86,68.92,45041.0,63.3051,63.3418,63.2775,63.3327,45041.0
2021-01-19 11:40:00,68.93,68.96,68.92,68.95,30879.0,63.3418,63.3694,63.3327,63.3602,30879.0
2021-01-19 11:45:00,68.95,69.0,68.95,69.0,12630.0,63.3602,63.4062,63.3602,63.4062,12630.0
2021-01-19 11:50:00,68.99,69.04,68.99,69.02,64024.0,63.397,63.4429,63.397,63.4245,64024.0
2021-01-19 11:55:00,69.02,69.03,68.99,69.0,15753.0,63.4245,63.4337,63.397,63.4062,15753.0
2021-01-19 12:00:00,68.98,69.03,68.98,69.01,32692.0,63.3878,63.4337,63.3878,63.4154,32692.0
2021-01-19 12:05:00,69.01,69.03,68.98,68.99,21641.0,63.4154,63.4337,63.3878,63.397,21641.0
2021-01-19 12:10:00,68.98,69.0,68.98,69.0,10244.0,63.3878,63.4062,63.3878,63.4062,10244.0
2021-01-19 12:15:00,69.0,69.04,69.0,69.03,36974.0,63.4062,63.4429,63.4062,63.4337,36974.0
2021-01-19 12:20:00,69.03,69.04,69.0,69.02,41625.0,63.4337,63.4429,63.4062,63.4245,41625.0
2021-01-19 12:25:00,69.02,69.02,68.97,68.98,22902.0,63.4245,63.4245,63.3786,63.3878,22902.0
2021-01-19 12:30:00,68.98,69.01,68.98,69.0,9422.0,63.3878,63.4154,63.3878,63.4062,9422.0
2021-01-19 12:35:00,69.01,69.05,69.01,69.04,20115.0,63.4154,63.4521,63.4154,63.4429,20115.0
2021-01-19 12:40:00,69.03,69.09,69.02,69.08,18388.0,63.4337,63.4889,63.4245,63.4797,18388.0
2021-01-19 12:45:00,69.07,69.08,69.04,69.05,18251.0,63.4705,63.4797,63.4429,63.4521,18251.0
2021-01-19 12:50:00,69.05,69.06,69.03,69.05,8735.0,63.4521,63.4613,63.4337,63.4521,8735.0
2021-01-19 12:55:00,69.04,69.08,69.03,69.06,6819.0,63.4429,63.4797,63.4337,63.4613,6819.0
2021-01-19 13:00:00,69.07,69.11,69.06,69.11,20103.0,63.4705,63.5073,63.4613,63.5073,20103.0
2021-01-19 13:05:00,69.11,69.11,69.07,69.09,9915.0,63.5073,63.5073,63.4705,63.4889,9915.0
2021-01-19 13:10:00,69.08,69.1,69.06,69.06,16294.0,63.4797,63.4981,63.4613,63.4613,16294.0
2021-01-19 13:15:00,69.07,69.08,69.06,69.06,5658.0,63.4705,63.4797,63.4613,63.4613,5658.0
2021-01-19 13:20:00,69.06,69.07,69.05,69.06,13777.0,63.4613,63.4705,63.4521,63.4613,13777.0
2021-01-19 13:25:00,69.06,69.08,69.06,69.07,14420.0,63.4613,63.4797,63.4613,63.4705,14420.0
2021-01-19 13:30:00,69.06,69.07,69.03,69.04,13723.0,63.4613,63.4705,63.4337,63.4429,13723.0
2021-01-19 13:35:00,69.04,69.07,69.04,69.06,9953.0,63.4429,63.4705,63.4429,63.4613,9953.0
2021-01-19 13:40:00,69.06,69.07,69.03,69.06,9124.0,63.4613,63.4705,63.4337,63.4613,9124.0
2021-01-19 13:45:00,69.07,69.08,69.05,69.08,6792.0,63.4705,63.4797,63.4521,63.4797,6792.0
2021-01-19 13:50:00,69.08,69.09,69.06,69.08,11285.0,63.4797,63.4889,63.4613,63.4797,11285.0
2021-01-19 13:55:00,69.07,69.08,69.05,69.06,15980.0,63.4705,63.4797,63.4521,63.4613,15980.0
2021-01-19 14:00:00,69.07,69.08,69.04,69.06,34677.0,63.4705,63.4797,63.4429,63.4613,34677.0
2021-01-19 14:05:00,69.06,69.12,69.06,69.11,45614.0,63.4613,63.5164,63.4613,63.5073,45614.0
2021-01-19 14:10:00,69.12,69.12,69.1,69.11,14953.0,63.5164,63.5164,63.4981,63.5073,14953.0
2021-01-19 14:15:00,69.12,69.13,69.1,69.13,109764.0,63.5164,63.5256,63.4981,63.5256,109764.0
2021-01-19 14:20:00,69.13,69.13,69.11,69.12,23086.0,63.5256,63.5256,63.5073,63.5164,23086.0
2021-01-19 14:25:00,69.11,69.12,69.09,69.11,30129.0,63.5073,63.5164,63.4889,63.5073,30129.0
2021-01-19 14:30:00,69.11,69.12,69.09,69.11,24192.0,63.5073,63.5164,63.4889,63.5073,24192.0
2021-01-19 14:35:00,69.11,69.11,69.08,69.08,28379.0,63.5073,63.5073,63.4797,63.4797,28379.0
2021-01-19 14:40:00,69.08,69.1,69.05,69.06,26749.0,63.4797,63.4981,63.4521,63.4613,26749.0
2021-01-19 14:45:00,69.06,69.11,69.06,69.11,18680.0,63.4613,63.5073,63.4613,63.5073,18680.0
2021-01-19 14:50:00,69.1,69.11,69.1,69.11,39869.0,63.4981,63.5073,63.4981,63.5073,39869.0
2021-01-19 14:55:00,69.11,69.12,69.08,69.09,25192.0,63.5073,63.5164,63.4797,63.4889,25192.0
2021-01-19 15:00:00,69.09,69.12,69.09,69.11,26519.0,63.4889,63.5164,63.4889,63.5073,26519.0
2021-01-19 15:05:00,69.11,69.13,69.1,69.13,32088.0,63.5073,63.5256,63.4981,63.5256,32088.0
2021-01-19 15:10:00,69.13,69.13,69.11,69.12,30859.0,63.5256,63.5256,63.5073,63.5164,30859.0
2021-01-19 15:15:00,69.12,69.16,69.1,69.12,142166.0,63.5164,63.5532,63.4981,63.5164,142166.0
2021-01-19 15:20:00,69.12,69.16,69.11,69.15,47265.0,63.5164,63.5532,63.5073,63.544,47265.0
2021-01-19 15:25:00,69.15,69.15,69.1,69.1,56733.0,63.544,63.544,63.4981,63.4981,56733.0
2021-01-19 15:30:00,69.09,69.1,69.07,69.1,63631.0,63.4889,63.4981,63.4705,63.4981,63631.0
2021-01-19 15:35:00,69.1,69.1,69.05,69.08,32501.0,63.4981,63.4981,63.4521,63.4797,32501.0
2021-01-19 15:40:00,69.08,69.13,69.06,69.11,98443.0,63.4797,63.5256,63.4613,63.5073,98443.0
2021-01-19 15:45:00,69.1,69.11,69.06,69.06,73540.0,63.4981,63.5073,63.4613,63.4613,73540.0
2021-01-19 15:50:00,69.07,69.13,69.06,69.13,555382.0,63.4705,63.5256,63.4613,63.5256,555382.0
2021-01-19 15:55:00,69.13,69.18,69.09,69.13,935969.0,63.5256,63.5716,63.4889,63.5256,935969.0
2021-01-20 09:30:00,69.01,69.01,68.91,68.95,49898.0,63.4154,63.4154,63.3235,63.3602,49898.0
2021-01-20 09:35:00,68.94,69.01,68.94,68.98,175986.0,63.351,63.4154,63.351,63.3878,175986.0
2021-01-20 09:40:00,68.98,69.0,68.96,68.99,26585.0,63.3878,63.4062,63.3694,63.397,26585.0
2021-01-20 09:45:00,68.98,69.01,68.95,69.01,30571.0,63.3878,63.4154,63.3602,63.4154,30571.0
2021-01-20 09:50:00,69.01,69.01,68.91,68.91,49880.0,63.4154,63.4154,63.3235,63.3235,49880.0
2021-01-20 09:55:00,68.91,68.96,68.91,68.96,25330.0,63.3235,63.3694,63.3235,63.3694,25330.0
2021-01-20 10:00:00,68.97,69.09,68.97,69.09,272176.0,63.3786,63.4889,63.3786,63.4889,272176.0
2021-01-20 10:05:00,69.09,69.17,69.09,69.16,26676.0,63.4889,63.5624,63.4889,63.5532,26676.0
2021-01-20 10:10:00,69.16,69.19,69.15,69.16,41117.0,63.5532,63.5808,63.544,63.5532,41117.0
2021-01-20 10:15:00,69.17,69.2,69.13,69.19,75821.0,63.5624,63.59,63.5256,63.5808,75821.0
2021-01-20 10:20:00,69.19,69.19,69.15,69.17,92648.0,63.5808,63.5808,63.544,63.5624,92648.0
2021-01-20 10:25:00,69.17,69.18,69.13,69.17,63013.0,63.5624,63.5716,63.5256,63.5624,63013.0
2021-01-20 10:30:00,69.17,69.19,69.15,69.17,59120.0,63.5624,63.5808,63.544,63.5624,59120.0
2021-01-20 10:35:00,69.18,69.18,69.15,69.16,24156.0,63.5716,63.5716,63.544,63.5532,24156.0
2021-01-20 10:40:00,69.16,69.2,69.15,69.16,17018.0,63.5532,63.59,63.544,63.5532,17018.0
2021-01-20 10:45:00,69.16,69.22,69.16,69.18,60403.0,63.5532,63.6083,63.5532,63.5716,60403.0
2021-01-20 10:50:00,69.18,69.2,69.12,69.12,39723.0,63.5716,63.59,63.5164,63.5164,39723.0
2021-01-20 10:55:00,69.12,69.14,69.09,69.13,49729.0,63.5164,63.5348,63.4889,63.5256,49729.0
2021-01-20 11:00:00,69.13,69.14,69.09,69.1,84731.0,63.5256,63.5348,63.4889,63.4981,84731.0
2021-01-20 11:05:00,69.09,69.1,69.06,69.06,35842.0,63.4889,63.4981,63.4613,63.4613,35842.0
2021-01-20 11:10:00,69.06,69.14,69.06,69.14,65653.0,63.4613,63.5348,63.4613,63.5348,65653.0
2021-01-20 11:15:00,69.13,69.16,69.12,69.13,16517.0,63.5256,63.5532,63.5164,63.5256,16517.0
2021-01-20 11:20:00,69.14,69.16,69.08,69.09,82329.0,63.5348,63.5532,63.4797,63.4889,82329.0
2021-01-20 11:25:00,69.08,69.1,69.05,69.09,234510.0,63.4797,63.4981,63.4521,63.4889,234510.0
2021-01-20 11:30:00,69.1,69.14,69.08,69.13,68660.0,63.4981,63.5348,63.4797,63.5256,68660.0
2021-01-20 11:35:00,69.13,69.14,69.1,69.13,41451.0,63.5256,63.5348,63.4981,63.5256,41451.0
2021-01-20 11:40:00,69.14,69.15,69.13,69.14,9467.0,63.5348,63.544,63.5256,63.5348,9467.0
2021-01-20 11:45:00,69.15,69.18,69.15,69.16,5089.0,63.544,63.5716,63.544,63.5532,5089.0
2021-01-20 11:50:00,69.17,69.19,69.16,69.16,18239.0,63.5624,63.5808,63.5532,63.5532,18239.0
2021-01-20 11:55:00,69.15,69.2,69.15,69.18,9833.0,63.544,63.59,63.544,63.5716,9833.0
2021-01-20 12:00:00,69.19,69.21,69.19,69.21,15646.0,63.5808,63.5991,63.5808,63.5991,15646.0
2021-01-20 12:05:00,69.2,69.21,69.18,69.19,20640.0,63.59,63.5991,63.5716,63.5808,20640.0
2021-01-20 12:10:00,69.19,69.19,69.14,69.15,28796.0,63.5808,63.5808,63.5348,63.544,28796.0
2021-01-20 12:15:00,69.14,69.17,69.12,69.13,17961.0,63.5348,63.5624,63.5164,63.5256,17961.0
2021-01-20 12:20:00,69.14,69.17,69.12,69.17,90165.0,63.5348,63.5624,63.5164,63.5624,90165.0
2021-01-20 12:25:00,69.17,69.17,69.15,69.15,11686.0,63.5624,63.5624,63.544,63.544,11686.0
2021-01-20 12:30:00,69.16,69.18,69.16,69.17,29946.0,63.5532,63.5716,63.5532,63.5624,29946.0
2021-01-20 12:35:00,69.17,69.18,69.14,69.14,8665.0,63.5624,63.5716,63.5348,63.5348,8665.0
2021-01-20 12:40:00,69.14,69.2,69.14,69.2,16655.0,63.5348,63.59,63.5348,63.59,16655.0
2021-01-20 12:45:00,69.2,69.21,69.19,69.2,35780.0,63.59,63.5991,63.5808,63.59,35780.0
2021-01-20 12:50:00,69.19,69.23,69.19,69.23,20392.0,63.5808,63.6175,63.5808,63.6175,20392.0
2021-01-20 12:55:00,69.23,69.23,69.19,69.21,8870.0,63.6175,63.6175,63.5808,63.5991,8870.0
2021-01-20 13:00:00,69.21,69.24,69.21,69.23,22448.0,63.5991,63.6267,63.5991,63.6175,22448.0
2021-01-20 13:05:00,69.22,69.22,69.19,69.2,8495.0,63.6083,63.6083,63.5808,63.59,8495.0
2021-01-20 13:10:00,69.2,69.24,69.2,69.22,21198.0,63.59,63.6267,63.59,63.6083,21198.0
2021-01-20 13:15:00,69.22,69.22,69.2,69.21,12987.0,63.6083,63.6083,63.59,63.5991,12987.0
2021-01-20 13:20:00,69.22,69.23,69.2,69.22,8287.0,63.6083,63.6175,63.59,63.6083,8287.0
2021-01-20 13:25:00,69.22,69.25,69.22,69.23,75914.0,63.6083,63.6359,63.6083,63.6175,75914.0
2021-01-20 13:30:00,69.24,69.27,69.24,69.27,48632.0,63.6267,63.6543,63.6267,63.6543,48632.0
2021-01-20 13:35:00,69.26,69.26,69.22,69.23,7400.0,63.6451,63.6451,63.6083,63.6175,7400.0
2021-01-20 13:40:00,69.22,69.23,69.19,69.2,29660.0,63.6083,63.6175,63.5808,63.59,29660.0
2021-01-20 13:45:00,69.2,69.22,69.19,69.21,31436.0,63.59,63.6083,63.5808,63.5991,31436.0
2021-01-20 13:50:00,69.21,69.24,69.21,69.24,16303.0,63.5991,63.6267,63.5991,63.6267,16303.0
2021-01-20 13:55:00,69.23,69.25,69.23,69.23,20005.0,63.6175,63.6359,63.6175,63.6175,20005.0
2021-01-20 14:00:00,69.24,69.25,69.24,69.24,56095.0,63.6267,63.6359,63.6267,63.6267,56095.0
2021-01-20 14:05:00,69.24,69.28,69.24,69.28,41484.0,63.6267,63.6635,63.6267,63.6635,41484.0
2021-01-20 14:10:00,69.28,69.28,69.23,69.24,34373.0,63.6635,63.6635,63.6175,63.6267,34373.0
2021-01-20 14:15:00,69.24,69.26,69.24,69.25,14625.0,63.6267,63.6451,63.6267,63.6359,14625.0
2021-01-20 14:20:00,69.24,69.28,69.23,69.27,12479.0,63.6267,63.6635,63.6175,63.6543,12479.0
2021-01-20 14:25:00,69.28,69.3,69.27,69.3,12225.0,63.6635,63.6818,63.6543,63.6818,12225.0
2021-01-20 14:30:00,69.29,69.32,69.29,69.31,15312.0,63.6727,63.7002,63.6727,63.691,15312.0
2021-01-20 14:35:00,69.3,69.32,69.29,69.31,17436.0,63.6818,63.7002,63.6727,63.691,17436.0
2021-01-20 14:40:00,69.31,69.32,69.3,69.31,24784.0,63.691,63.7002,63.6818,63.691,24784.0
2021-01-20 14:45:00,69.31,69.33,69.31,69.33,7400.0,63.691,63.7094,63.691,63.7094,7400.0
2021-01-20 14:50:00,69.33,69.33,69.3,69.33,18823.0,63.7094,63.7094,63.6818,63.7094,18823.0
2021-01-20 14:55:00,69.33,69.35,69.32,69.33,16146.0,63.7094,63.7278,63.7002,63.7094,16146.0
2021-01-20 15:00:00,69.33,69.37,69.32,69.36,69146.0,63.7094,63.7462,63.7002,63.737,69146.0
2021-01-20 15:05:00,69.36,69.37,69.33,69.36,118503.0,63.737,63.7462,63.7094,63.737,118503.0
2021-01-20 15:10:00,69.36,69.37,69.3,69.31,39842.0,63.737,63.7462,63.6818,63.691,39842.0
2021-01-20 15:15:00,69.32,69.36,69.31,69.35,36618.0,63.7002,63.737,63.691,63.7278,36618.0
2021-01-20 15:20:00,69.35,69.39,69.34,69.38,43758.0,63.7278,63.7646,63.7186,63.7554,43758.0
2021-01-20 15:25:00,69.38,69.41,69.36,69.41,64980.0,63.7554,63.7829,63.737,63.7829,64980.0
2021-01-20 15:30:00,69.4,69.44,69.39,69.4,74333.0,63.7737,63.8105,63.7646,63.7737,74333.0
2021-01-20 15:35:00,69.4,69.4,69.36,69.38,85821.0,63.7737,63.7737,63.737,63.7554,85821.0
2021-01-20 15:40:00,69.37,69.44,69.36,69.42,219617.0,63.7462,63.8105,63.737,63.7921,219617.0
2021-01-20 15:45:00,69.41,69.48,69.4,69.42,216851.0,63.7829,63.8473,63.7737,63.7921,216851.0
2021-01-20 15:50:00,69.42,69.49,69.4,69.45,375540.0,63.7921,63.8564,63.7737,63.8197,375540.0
2021-01-20 15:55:00,69.45,69.52,69.44,69.44,391961.0,63.8197,63.884,63.8105,63.8105,391961.0
2021-01-21 09:30:00,69.26,69.3,69.21,69.24,38263.0,63.6451,63.6818,63.5991,63.6267,38263.0
2021-01-21 09:35:00,69.24,69.25,69.13,69.13,56044.0,63.6267,63.6359,63.5256,63.5256,56044.0
2021-01-21 09:40:00,69.11,69.18,69.07,69.07,49741.0,63.5073,63.5716,63.4705,63.4705,49741.0
2021-01-21 09:45:00,69.08,69.13,69.07,69.09,23647.0,63.4797,63.5256,63.4705,63.4889,23647.0
2021-01-21 09:50:00,69.09,69.1,69.0,69.01,28826.0,63.4889,63.4981,63.4062,63.4154,28826.0
2021-01-21 09:55:00,69.0,69.04,68.96,69.04,25245.0,63.4062,63.4429,63.3694,63.4429,25245.0
2021-01-21 10:00:00,69.03,69.06,69.02,69.04,44069.0,63.4337,63.4613,63.4245,63.4429,44069.0
2021-01-21 10:05:00,69.03,69.07,69.0,69.04,115252.0,63.4337,63.4705,63.4062,63.4429,115252.0
2021-01-21 10:10:00,69.03,69.11,69.02,69.11,32280.0,63.4337,63.5073,63.4245,63.5073,32280.0
2021-01-21 10:15:00,69.11,69.16,69.11,69.16,54444.0,63.5073,63.5532,63.5073,63.5532,54444.0
2021-01-21 10:20:00,69.16,69.17,69.12,69.16,34164.0,63.5532,63.5624,63.5164,63.5532,34164.0
2021-01-21 10:25:00,69.16,69.19,69.15,69.17,49145.0,63.5532,63.5808,63.544,63.5624,49145.0
2021-01-21 10:30:00,69.17,69.18,69.09,69.09,144015.0,63.5624,63.5716,63.4889,63.4889,144015.0
2021-01-21 10:35:00,69.09,69.09,69.06,69.06,43484.0,63.4889,63.4889,63.4613,63.4613,43484.0
2021-01-21 10:40:00,69.06,69.1,69.05,69.08,20968.0,63.4613,63.4981,63.4521,63.4797,20968.0
2021-01-21 10:45:00,69.08,69.12,69.08,69.12,10990.0,63.4797,63.5164,63.4797,63.5164,10990.0
2021-01-21 10:50:00,69.12,69.13,69.09,69.11,41209.0,63.5164,63.5256,63.4889,63.5073,41209.0
2021-01-21 10:55:00,69.11,69.12,69.08,69.12,39053.0,63.5073,63.5164,63.4797,63.5164,39053.0
2021-01-21 11:00:00,69.12,69.14,69.08,69.13,19194.0,63.5164,63.5348,63.4797,63.5256,19194.0
2021-01-21 11:05:00,69.12,69.12,69.04,69.07,106760.0,63.5164,63.5164,63.4429,63.4705,106760.0
2021-01-21 11:10:00,69.06,69.07,69.03,69.07,104431.0,63.4613,63.4705,63.4337,63.4705,104431.0
2021-01-21 11:15:00,69.07,69.08,69.04,69.07,36653.0,63.4705,63.4797,63.4429,63.4705,36653.0
2021-01-21 11:20:00,69.08,69.11,69.06,69.09,21481.0,63.4797,63.5073,63.4613,63.4889,21481.0
2021-01-21 11:25:00,69.09,69.1,69.07,69.07,34930.0,63.4889,63.4981,63.4705,63.4705,34930.0
2021-01-21 11:30:00,69.07,69.09,68.98,68.99,45811.0,63.4705,63.4889,63.3878,63.397,45811.0
2021-01-21 11:35:00,68.98,68.98,68.91,68.94,26499.0,63.3878,63.3878,63.3235,63.351,26499.0
2021-01-21 11:40:00,68.93,68.93,68.87,68.91,29660.0,63.3418,63.3418,63.2867,63.3235,29660.0
2021-01-21 11:45:00,68.92,68.95,68.9,68.92,36276.0,63.3327,63.3602,63.3143,63.3327,36276.0
2021-01-21 11:50:00,68.92,68.93,68.89,68.92,40896.0,63.3327,63.3418,63.3051,63.3327,40896.0
2021-01-21 11:55:00,68.92,68.95,68.92,68.93,12472.0,63.3327,63.3602,63.3327,63.3418,12472.0
2021-01-21 12:00:00,68.92,68.93,68.87,68.9,25419.0,63.3327,63.3418,63.2867,63.3143,25419.0
2021-01-21 12:05:00,68.89,68.9,68.85,68.86,15641.0,63.3051,63.3143,63.2683,63.2775,15641.0
2021-01-21 12:10:00,68.86,68.87,68.79,68.81,15197.0,63.2775,63.2867,63.2132,63.2316,15197.0
2021-01-21 12:15:00,68.8,68.8,68.76,68.76,55614.0,63.2224,63.2224,63.1856,63.1856,55614.0
2021-01-21 12:20:00,68.76,68.79,68.73,68.78,44847.0,63.1856,63.2132,63.1581,63.204,44847.0
2021-01-21 12:25:00,68.78,68.81,68.77,68.78,30148.0,63.204,63.2316,63.1948,63.204,30148.0
2021-01-21 12:30:00,68.78,68.82,68.75,68.8,35281.0,63.204,63.2408,63.1764,63.2224,35281.0
2021-01-21 12:35:00,68.8,68.82,68.79,68.81,73704.0,63.2224,63.2408,63.2132,63.2316,73704.0
2021-01-21 12:40:00,68.81,68.85,68.8,68.84,19203.0,63.2316,63.2683,63.2224,63.2591,19203.0
2021-01-21 12:45:00,68.84,68.89,68.84,68.89,21774.0,63.2591,63.3051,63.2591,63.3051,21774.0
2021-01-21 12:50:00,68.89,68.89,68.84,68.87,27561.0,63.3051,63.3051,63.2591,63.2867,27561.0
2021-01-21 12:55:00,68.87,68.89,68.86,68.89,19137.0,63.2867,63.3051,63.2775,63.3051,19137.0
2021-01-21 13:00:00,68.9,68.94,68.89,68.92,14965.0,63.3143,63.351,63.3051,63.3327,14965.0
2021-01-21 13:05:00,68.93,68.96,68.93,68.95,15082.0,63.3418,63.3694,63.3418,63.3602,15082.0
2021-01-21 13:10:00,68.96,68.97,68.94,68.96,13378.0,63.3694,63.3786,63.351,63.3694,13378.0
2021-01-21 13:15:00,68.95,68.97,68.94,68.97,64389.0,63.3602,63.3786,63.351,63.3786,64389.0
2021-01-21 13:20:00,68.97,68.98,68.96,68.98,18169.0,63.3786,63.3878,63.3694,63.3878,18169.0
2021-01-21 13:25:00,68.97,68.98,68.93,68.96,32849.0,63.3786,63.3878,63.3418,63.3694,32849.0
2021-01-21 13:30:00,68.97,68.97,68.95,68.97,15529.0,63.3786,63.3786,63.3602,63.3786,15529.0
2021-01-21 13:35:00,68.97,68.98,68.96,68.98,19019.0,63.3786,63.3878,63.3694,63.3878,19019.0
2021-01-21 13:40:00,68.98,68.99,68.97,68.98,25343.0,63.3878,63.397,63.3786,63.3878,25343.0
2021-01-21 13:45:00,68.98,68.98,68.93,68.95,19064.0,63.3878,63.3878,63.3418,63.3602,19064.0
2021-01-21 13:50:00,68.95,68.98,68.94,68.94,98199.0,63.3602,63.3878,63.351,63.351,98199.0
2021-01-21 13:55:00,68.94,68.98,68.94,68.98,20173.0,63.351,63.3878,63.351,63.3878,20173.0
2021-01-21 14:00:00,68.97,68.99,68.97,68.98,34781.0,63.3786,63.397,63.3786,63.3878,34781.0
2021-01-21 14:05:00,68.99,69.01,68.98,69.01,111198.0,63.397,63.4154,63.3878,63.4154,111198.0
2021-01-21 14:10:00,69.01,69.03,69.0,69.02,46988.0,63.4154,63.4337,63.4062,63.4245,46988.0
2021-01-21 14:15:00,69.02,69.04,69.01,69.03,70140.0,63.4245,63.4429,63.4154,63.4337,70140.0
2021-01-21 14:20:00,69.03,69.04,69.02,69.03,39869.0,63.4337,63.4429,63.4245,63.4337,39869.0
2021-01-21 14:25:00,69.04,69.05,69.03,69.04,5090.0,63.4429,63.4521,63.4337,63.4429,5090.0
2021-01-21 14:30:00,69.03,69.06,69.02,69.05,68848.0,63.4337,63.4613,63.4245,63.4521,68848.0
2021-01-21 14:35:00,69.06,69.08,69.05,69.06,40160.0,63.4613,63.4797,63.4521,63.4613,40160.0
2021-01-21 14:40:00,69.07,69.07,69.03,69.04,12768.0,63.4705,63.4705,63.4337,63.4429,12768.0
2021-01-21 14:45:00,69.04,69.05,69.02,69.03,15882.0,63.4429,63.4521,63.4245,63.4337,15882.0
2021-01-21 14:50:00,69.03,69.05,69.02,69.03,24485.0,63.4337,63.4521,63.4245,63.4337,24485.0
2021-01-21 14:55:00,69.04,69.07,69.03,69.07,17988.0,63.4429,63.4705,63.4337,63.4705,17988.0
2021-01-21 15:00:00,69.07,69.07,69.02,69.06,30838.0,63.4705,63.4705,63.4245,63.4613,30838.0
2021-01-21 15:05:00,69.06,69.07,69.05,69.06,27663.0,63.4613,63.4705,63.4521,63.4613,27663.0
2021-01-21 15:10:00,69.06,69.06,69.01,69.04,120811.0,63.4613,63.4613,63.4154,63.4429,120811.0
2021-01-21 15:15:00,69.05,69.05,69.02,69.04,59845.0,63.4521,63.4521,63.4245,63.4429,59845.0
2021-01-21 15:20:00,69.03,69.05,69.03,69.03,33472.0,63.4337,63.4521,63.4337,63.4337,33472.0
2021-01-21 15:25:00,69.03,69.03,69.0,69.01,23737.0,63.4337,63.4337,63.4062,63.4154,23737.0
2021-01-21 15:30:00,69.01,69.07,68.98,69.07,50937.0,63.4154,63.4705,63.3878,63.4705,50937.0
2021-01-21 15:35:00,69.07,69.12,69.06,69.08,107335.0,63.4705,63.5164,63.4613,63.4797,107335.0
2021-01-21 15:40:00,69.08,69.14,69.07,69.13,57077.0,63.4797,63.5348,63.4705,63.5256,57077.0
2021-01-21 15:45:00,69.12,69.18,69.11,69.17,140138.0,63.5164,63.5716,63.5073,63.5624,140138.0
2021-01-21 15:50:00,69.17,69.23,69.15,69.22,477808.0,63.5624,63.6175,63.544,63.6083,477808.0
2021-01-21 15:55:00,69.22,69.26,69.19,69.21,795279.0,63.6083,63.6451,63.5808,63.5991,795279.0
2021-01-22 09:30:00,68.88,68.92,68.83,68.88,109104.0,63.2959,63.3327,63.25,63.2959,109104.0
2021-01-22 09:35:00,68.89,68.91,68.88,68.9,31029.0,63.3051,63.3235,63.2959,63.3143,31029.0
2021-01-22 09:40:00,68.89,68.9,68.87,68.9,8453.0,63.3051,63.3143,63.2867,63.3143,8453.0
2021-01-22 09:45:00,68.9,68.96,68.87,68.94,37085.0,63.3143,63.3694,63.2867,63.351,37085.0
2021-01-22 09:50:00,68.94,68.97,68.93,68.96,36190.0,63.351,63.3786,63.3418,63.3694,36190.0
2021-01-22 09:55:00,68.95,69.01,68.93,69.0,22726.0,63.3602,63.4154,63.3418,63.4062,22726.0
2021-01-22 10:00:00,69.01,69.03,68.97,68.98,31494.0,63.4154,63.4337,63.3786,63.3878,31494.0
2021-01-22 10:05:00,68.98,69.02,68.98,69.01,16690.0,63.3878,63.4245,63.3878,63.4154,16690.0
2021-01-22 10:10:00,69.01,69.01,68.97,68.99,21484.0,63.4154,63.4154,63.3786,63.397,21484.0
2021-01-22 10:15:00,69.0,69.02,68.98,68.99,24417.0,63.4062,63.4245,63.3878,63.397,24417.0
2021-01-22 10:20:00,68.99,69.0,68.95,68.95,32881.0,63.397,63.4062,63.3602,63.3602,32881.0
2021-01-22 10:25:00,68.95,68.96,68.89,68.92,43938.0,63.3602,63.3694,63.3051,63.3327,43938.0
2021-01-22 10:30:00,68.92,68.95,68.9,68.9,38469.0,63.3327,63.3602,63.3143,63.3143,38469.0
2021-01-22 10:35:00,68.91,68.92,68.87,68.91,18014.0,63.3235,63.3327,63.2867,63.3235,18014.0
2021-01-22 10:40:00,68.91,68.93,68.88,68.9,66877.0,63.3235,63.3418,63.2959,63.3143,66877.0
2021-01-22 10:45:00,68.9,68.91,68.88,68.89,34017.0,63.3143,63.3235,63.2959,63.3051,34017.0
2021-01-22 10:50:00,68.89,68.91,68.86,68.87,253244.0,63.3051,63.3235,63.2775,63.2867,253244.0
2021-01-22 10:55:00,68.87,68.95,68.86,68.94,39970.0,63.2867,63.3602,63.2775,63.351,39970.0
2021-01-22 11:00:00,68.94,68.99,68.92,68.98,49160.0,63.351,63.397,63.3327,63.3878,49160.0
2021-01-22 11:05:00,68.99,69.01,68.97,68.99,334154.0,63.397,63.4154,63.3786,63.397,334154.0
2021-01-22 11:10:00,68.99,68.99,68.95,68.97,116910.0,63.397,63.397,63.3602,63.3786,116910.0
2021-01-22 11:15:00,68.97,68.97,68.93,68.94,141445.0,63.3786,63.3786,63.3418,63.351,141445.0
2021-01-22 11:20:00,68.95,68.96,68.92,68.92,41174.0,63.3602,63.3694,63.3327,63.3327,41174.0
2021-01-22 11:25:00,68.93,68.98,68.92,68.95,17160.0,63.3418,63.3878,63.3327,63.3602,17160.0
2021-01-22 11:30:00,68.94,69.01,68.93,69.0,11241.0,63.351,63.4154,63.3418,63.4062,11241.0
2021-01-22 11:35:00,69.01,69.04,69.0,69.04,24064.0,63.4154,63.4429,63.4062,63.4429,24064.0
2021-01-22 11:40:00,69.04,69.06,69.03,69.04,9133.0,63.4429,63.4613,63.4337,63.4429,9133.0
2021-01-22 11:45:00,69.04,69.08,69.03,69.08,17875.0,63.4429,63.4797,63.4337,63.4797,17875.0
2021-01-22 11:50:00,69.09,69.13,69.08,69.11,31338.0,63.4889,63.5256,63.4797,63.5073,31338.0
2021-01-22 11:55:00,69.12,69.13,69.11,69.13,5323.0,63.5164,63.5256,63.5073,63.5256,5323.0
2021-01-22 12:00:00,69.13,69.2,69.13,69.14,24442.0,63.5256,63.59,63.5256,63.5348,24442.0
2021-01-22 12:05:00,69.13,69.13,69.1,69.11,16532.0,63.5256,63.5256,63.4981,63.5073,16532.0
2021-01-22 12:10:00,69.12,69.14,69.12,69.13,34568.0,63.5164,63.5348,63.5164,63.5256,34568.0
2021-01-22 12:15:00,69.14,69.18,69.14,69.16,12389.0,63.5348,63.5716,63.5348,63.5532,12389.0
2021-01-22 12:20:00,69.16,69.17,69.15,69.16,11299.0,63.5532,63.5624,63.544,63.5532,11299.0
2021-01-22 12:25:00,69.15,69.18,69.14,69.15,65850.0,63.544,63.5716,63.5348,63.544,65850.0
2021-01-22 12:30:00,69.15,69.16,69.12,69.13,6071.0,63.544,63.5532,63.5164,63.5256,6071.0
2021-01-22 12:35:00,69.14,69.14,69.12,69.14,28219.0,63.5348,63.5348,63.5164,63.5348,28219.0
2021-01-22 12:40:00,69.13,69.18,69.12,69.16,34850.0,63.5256,63.5716,63.5164,63.5532,34850.0
2021-01-22 12:45:00,69.16,69.17,69.14,69.15,16230.0,63.5532,63.5624,63.5348,63.544,16230.0
2021-01-22 12:50:00,69.14,69.17,69.13,69.17,25034.0,63.5348,63.5624,63.5256,63.5624,25034.0
2021-01-22 12:55:00,69.17,69.18,69.14,69.16,35313.0,63.5624,63.5716,63.5348,63.5532,35313.0
2021-01-22 13:00:00,69.16,69.19,69.14,69.16,25412.0,63.5532,63.5808,63.5348,63.5532,25412.0
2021-01-22 13:05:00,69.16,69.16,69.12,69.14,138219.0,63.5532,63.5532,63.5164,63.5348,138219.0
2021-01-22 13:10:00,69.13,69.15,69.12,69.14,331601.0,63.5256,63.544,63.5164,63.5348,331601.0
2021-01-22 13:15:00,69.14,69.16,69.14,69.15,20647.0,63.5348,63.5532,63.5348,63.544,20647.0
2021-01-22 13:20:00,69.15,69.17,69.14,69.17,10207.0,63.544,63.5624,63.5348,63.5624,10207.0
2021-01-22 13:25:00,69.17,69.17,69.15,69.16,10744.0,63.5624,63.5624,63.544,63.5532,10744.0
2021-01-22 13:30:00,69.16,69.18,69.15,69.18,61969.0,63.5532,63.5716,63.544,63.5716,61969.0
2021-01-22 13:35:00,69.18,69.21,69.18,69.21,64163.0,63.5716,63.5991,63.5716,63.5991,64163.0
2021-01-22 13:40:00,69.21,69.23,69.2,69.21,73032.0,63.5991,63.6175,63.59,63.5991,73032.0
2021-01-22 13:45:00,69.22,69.22,69.2,69.2,32384.0,63.6083,63.6083,63.59,63.59,32384.0
2021-01-22 13:50:00,69.2,69.23,69.2,69.23,58738.0,63.59,63.6175,63.59,63.6175,58738.0
2021-01-22 13:55:00,69.23,69.24,69.2,69.2,20771.0,63.6175,63.6267,63.59,63.59,20771.0
2021-01-22 14:00:00,69.2,69.24,69.2,69.23,46359.0,63.59,63.6267,63.59,63.6175,46359.0
2021-01-22 14:05:00,69.23,69.24,69.22,69.23,29204.0,63.6175,63.6267,63.6083,63.6175,29204.0
2021-01-22 14:10:00,69.23,69.24,69.22,69.24,9035.0,63.6175,63.6267,63.6083,63.6267,9035.0
2021-01-22 14:15:00,69.23,69.26,69.23,69.25,36728.0,63.6175,63.6451,63.6175,63.6359,36728.0
2021-01-22 14:20:00,69.25,69.28,69.25,69.27,8338.0,63.6359,63.6635,63.6359,63.6543,8338.0
2021-01-22 14:25:00,69.27,69.27,69.23,69.24,22177.0,63.6543,63.6543,63.6175,63.6267,22177.0
2021-01-22 14:30:00,69.23,69.24,69.22,69.23,9047.0,63.6175,63.6267,63.6083,63.6175,9047.0
2021-01-22 14:35:00,69.23,69.25,69.22,69.24,17474.0,63.6175,63.6359,63.6083,63.6267,17474.0
2021-01-22 14:40:00,69.24,69.25,69.21,69.22,10924.0,63.6267,63.6359,63.5991,63.6083,10924.0
2021-01-22 14:45:00,69.22,69.22,69.2,69.21,13854.0,63.6083,63.6083,63.59,63.5991,13854.0
2021-01-22 14:50:00,69.21,69.24,69.2,69.23,35385.0,63.5991,63.6267,63.59,63.6175,35385.0
2021-01-22 14:55:00,69.23,69.25,69.22,69.24,5918.0,63.6175,63.6359,63.6083,63.6267,5918.0
2021-01-22 15:00:00,69.24,69.25,69.23,69.25,34148.0,63.6267,63.6359,63.6175,63.6359,34148.0
2021-01-22 15:05:00,69.25,69.25,69.22,69.22,19244.0,63.6359,63.6359,63.6083,63.6083,19244.0
2021-01-22 15:10:00,69.23,69.23,69.18,69.2,30893.0,63.6175,63.6175,63.5716,63.59,30893.0
2021-01-22 15:15:00,69.19,69.23,69.19,69.2,35359.0,63.5808,63.6175,63.5808,63.59,35359.0
2021-01-22 15:20:00,69.2,69.23,69.18,69.23,14207.0,63.59,63.6175,63.5716,63.6175,14207.0
2021-01-22 15:25:00,69.22,69.25,69.21,69.23,57347.0,63.6083,63.6359,63.5991,63.6175,57347.0
2021-01-22 15:30:00,69.23,69.24,69.19,69.24,58333.0,63.6175,63.6267,63.5808,63.6267,58333.0
2021-01-22 15:35:00,69.24,69.3,69.24,69.27,76496.0,63.6267,63.6818,63.6267,63.6543,76496.0
2021-01-22 15:40:00,69.27,69.29,69.27,69.29,79777.0,63.6543,63.6727,63.6543,63.6727,79777.0
2021-01-22 15:45:00,69.28,69.3,69.27,69.29,62419.0,63.6635,63.6818,63.6543,63.6727,62419.0
2021-01-22 15:50:00,69.28,69.35,69.28,69.34,214649.0,63.6635,63.7278,63.6635,63.7186,214649.0
2021-01-22 15:55:00,69.34,69.35,69.23,69.23,483937.0,63.7186,63.7278,63.6175,63.6175,483937.0
2021-01-25 09:30:00,68.93,69.03,68.89,68.99,91678.0,63.3418,63.4337,63.3051,63.397,91678.0
2021-01-25 09:35:00,68.98,68.99,68.93,68.93,41535.0,63.3878,63.397,63.3418,63.3418,41535.0
2021-01-25 09:40:00,68.95,68.97,68.92,68.95,71517.0,63.3602,63.3786,63.3327,63.3602,71517.0
2021-01-25 09:45:00,68.96,68.98,68.84,68.84,39871.0,63.3694,63.3878,63.2591,63.2591,39871.0
2021-01-25 09:50:00,68.84,68.85,68.8,68.82,42502.0,63.2591,63.2683,63.2224,63.2408,42502.0
2021-01-25 09:55:00,68.85,68.9,68.85,68.87,33915.0,63.2683,63.3143,63.2683,63.2867,33915.0
2021-01-25 10:00:00,68.87,69.0,68.86,69.0,35498.0,63.2867,63.4062,63.2775,63.4062,35498.0
2021-01-25 10:05:00,69.0,69.02,68.97,68.97,33791.0,63.4062,63.4245,63.3786,63.3786,33791.0
2021-01-25 10:10:00,68.97,69.0,68.95,68.99,123872.0,63.3786,63.4062,63.3602,63.397,123872.0
2021-01-25 10:15:00,69.0,69.02,68.98,69.01,95048.0,63.4062,63.4245,63.3878,63.4154,95048.0
2021-01-25 10:20:00,69.01,69.1,69.0,69.09,144741.0,63.4154,63.4981,63.4062,63.4889,144741.0
2021-01-25 10:25:00,69.09,69.1,69.05,69.07,71016.0,63.4889,63.4981,63.4521,63.4705,71016.0
2021-01-25 10:30:00,69.06,69.09,69.04,69.06,58594.0,63.4613,63.4889,63.4429,63.4613,58594.0
2021-01-25 10:35:00,69.05,69.05,69.01,69.02,29565.0,63.4521,63.4521,63.4154,63.4245,29565.0
2021-01-25 10:40:00,69.02,69.06,69.01,69.04,32382.0,63.4245,63.4613,63.4154,63.4429,32382.0
2021-01-25 10:45:00,69.04,69.07,68.98,68.99,78525.0,63.4429,63.4705,63.3878,63.397,78525.0
2021-01-25 10:50:00,68.98,69.0,68.9,68.94,89776.0,63.3878,63.4062,63.3143,63.351,89776.0
2021-01-25 10:55:00,68.94,68.95,68.81,68.83,132420.0,63.351,63.3602,63.2316,63.25,132420.0
2021-01-25 11:00:00,68.82,68.86,68.68,68.72,196082.0,63.2408,63.2775,63.1121,63.1489,196082.0
2021-01-25 11:05:00,68.71,68.71,68.55,68.6,191545.0,63.1397,63.1397,62.9927,63.0386,191545.0
2021-01-25 11:10:00,68.59,68.76,68.58,68.75,158877.0,63.0294,63.1856,63.0202,63.1764,158877.0
2021-01-25 11:15:00,68.74,68.8,68.7,68.79,140384.0,63.1672,63.2224,63.1305,63.2132,140384.0
2021-01-25 11:20:00,68.79,68.86,68.77,68.84,132881.0,63.2132,63.2775,63.1948,63.2591,132881.0
2021-01-25 11:25:00,68.86,68.86,68.78,68.82,137707.0,63.2775,63.2775,63.204,63.2408,137707.0
2021-01-25 11:30:00,68.82,68.9,68.77,68.88,67637.0,63.2408,63.3143,63.1948,63.2959,67637.0
2021-01-25 11:35:00,68.89,68.92,68.86,68.91,127083.0,63.3051,63.3327,63.2775,63.3235,127083.0
2021-01-25 11:40:00,68.9,68.97,68.88,68.97,48238.0,63.3143,63.3786,63.2959,63.3786,48238.0
2021-01-25 11:45:00,68.97,69.03,68.97,69.02,33633.0,63.3786,63.4337,63.3786,63.4245,33633.0
2021-01-25 11:50:00,69.01,69.04,69.01,69.03,22952.0,63.4154,63.4429,63.4154,63.4337,22952.0
2021-01-25 11:55:00,69.03,69.04,69.01,69.02,37028.0,63.4337,63.4429,63.4154,63.4245,37028.0
2021-01-25 12:00:00,69.03,69.05,69.0,69.01,20528.0,63.4337,63.4521,63.4062,63.4154,20528.0
2021-01-25 12:05:00,69.01,69.03,68.98,69.02,35549.0,63.4154,63.4337,63.3878,63.4245,35549.0
2021-01-25 12:10:00,69.02,69.04,68.95,68.95,37145.0,63.4245,63.4429,63.3602,63.3602,37145.0
2021-01-25 12:15:00,68.96,68.99,68.89,68.92,71761.0,63.3694,63.397,63.3051,63.3327,71761.0
2021-01-25 12:20:00,68.91,68.98,68.86,68.87,42796.0,63.3235,63.3878,63.2775,63.2867,42796.0
2021-01-25 12:25:00,68.88,68.93,68.88,68.89,28237.0,63.2959,63.3418,63.2959,63.3051,28237.0
2021-01-25 12:30:00,68.89,68.97,68.86,68.96,39434.0,63.3051,63.3786,63.2775,63.3694,39434.0
2021-01-25 12:35:00,68.96,69.01,68.95,68.97,48140.0,63.3694,63.4154,63.3602,63.3786,48140.0
2021-01-25 12:40:00,68.98,69.02,68.97,69.0,18990.0,63.3878,63.4245,63.3786,63.4062,18990.0
2021-01-25 12:45:00,69.01,69.04,69.0,69.03,29114.0,63.4154,63.4429,63.4062,63.4337,29114.0
2021-01-25 12:50:00,69.04,69.07,69.0,69.06,34966.0,63.4429,63.4705,63.4062,63.4613,34966.0
2021-01-25 12:55:00,69.05,69.06,69.02,69.05,45160.0,63.4521,63.4613,63.4245,63.4521,45160.0
2021-01-25 13:00:00,69.04,69.07,69.02,69.06,31058.0,63.4429,63.4705,63.4245,63.4613,31058.0
2021-01-25 13:05:00,69.06,69.07,69.01,69.06,19766.0,63.4613,63.4705,63.4154,63.4613,19766.0
2021-01-25 13:10:00,69.05,69.11,69.05,69.09,18641.0,63.4521,63.5073,63.4521,63.4889,18641.0
2021-01-25 13:15:00,69.09,69.12,69.07,69.09,16118.0,63.4889,63.5164,63.4705,63.4889,16118.0
2021-01-25 13:20:00,69.08,69.12,69.07,69.09,33727.0,63.4797,63.5164,63.4705,63.4889,33727.0
2021-01-25 13:25:00,69.09,69.12,69.08,69.09,23601.0,63.4889,63.5164,63.4797,63.4889,23601.0
2021-01-25 13:30:00,69.1,69.11,69.07,69.07,21116.0,63.4981,63.5073,63.4705,63.4705,21116.0
2021-01-25 13:35:00,69.08,69.1,69.07,69.09,37480.0,63.4797,63.4981,63.4705,63.4889,37480.0
2021-01-25 13:40:00,69.1,69.11,69.08,69.09,18602.0,63.4981,63.5073,63.4797,63.4889,18602.0
2021-01-25 13:45:00,69.09,69.11,69.08,69.09,17575.0,63.4889,63.5073,63.4797,63.4889,17575.0
2021-01-25 13:50:00,69.09,69.1,69.06,69.06,18439.0,63.4889,63.4981,63.4613,63.4613,18439.0
2021-01-25 13:55:00,69.06,69.09,69.05,69.09,21174.0,63.4613,63.4889,63.4521,63.4889,21174.0
2021-01-25 14:00:00,69.09,69.09,69.05,69.08,36611.0,63.4889,63.4889,63.4521,63.4797,36611.0
2021-01-25 14:05:00,69.08,69.1,69.06,69.07,22425.0,63.4797,63.4981,63.4613,63.4705,22425.0
2021-01-25 14:10:00,69.06,69.06,69.02,69.05,20087.0,63.4613,63.4613,63.4245,63.4521,20087.0
2021-01-25 14:15:00,69.03,69.06,69.01,69.05,43603.0,63.4337,63.4613,63.4154,63.4521,43603.0
2021-01-25 14:20:00,69.06,69.08,69.04,69.06,16582.0,63.4613,63.4797,63.4429,63.4613,16582.0
2021-01-25 14:25:00,69.06,69.08,69.04,69.08,34732.0,63.4613,63.4797,63.4429,63.4797,34732.0
2021-01-25 14:30:00,69.08,69.09,69.06,69.09,91498.0,63.4797,63.4889,63.4613,63.4889,91498.0
2021-01-25 14:35:00,69.09,69.1,69.06,69.06,67758.0,63.4889,63.4981,63.4613,63.4613,67758.0
2021-01-25 14:40:00,69.06,69.11,69.05,69.09,71386.0,63.4613,63.5073,63.4521,63.4889,71386.0
2021-01-25 14:45:00,69.09,69.11,69.09,69.1,11151.0,63.4889,63.5073,63.4889,63.4981,11151.0
2021-01-25 14:50:00,69.1,69.11,69.08,69.09,65056.0,63.4981,63.5073,63.4797,63.4889,65056.0
2021-01-25 14:55:00,69.09,69.11,69.07,69.08,38953.0,63.4889,63.5073,63.4705,63.4797,38953.0
2021-01-25 15:00:00,69.09,69.11,69.08,69.09,67809.0,63.4889,63.5073,63.4797,63.4889,67809.0
2021-01-25 15:05:00,69.09,69.14,69.09,69.13,57739.0,63.4889,63.5348,63.4889,63.5256,57739.0
2021-01-25 15:10:00,69.13,69.13,69.08,69.11,419406.0,63.5256,63.5256,63.4797,63.5073,419406.0
2021-01-25 15:15:00,69.11,69.2,69.08,69.19,122637.0,63.5073,63.59,63.4797,63.5808,122637.0
2021-01-25 15:20:00,69.2,69.25,69.18,69.25,333846.0,63.59,63.6359,63.5716,63.6359,333846.0
2021-01-25 15:25:00,69.24,69.27,69.23,69.24,70393.0,63.6267,63.6543,63.6175,63.6267,70393.0
2021-01-25 15:30:00,69.23,69.25,69.2,69.23,111956.0,63.6175,63.6359,63.59,63.6175,111956.0
2021-01-25 15:35:00,69.22,69.24,69.21,69.24,62406.0,63.6083,63.6267,63.5991,63.6267,62406.0
2021-01-25 15:40:00,69.23,69.27,69.22,69.27,138289.0,63.6175,63.6543,63.6083,63.6543,138289.0
2021-01-25 15:45:00,69.27,69.32,69.27,69.31,194982.0,63.6543,63.7002,63.6543,63.691,194982.0
2021-01-25 15:50:00,69.3,69.4,69.3,69.39,266594.0,63.6818,63.7737,63.6818,63.7646,266594.0
2021-01-25 15:55:00,69.39,69.53,69.38,69.51,628096.0,63.7646,63.8932,63.7554,63.8748,628096.0
2021-01-26 09:30:00,69.34,69.42,69.34,69.4,69345.0,63.7186,63.7921,63.7186,63.7737,69345.0
2021-01-26 09:35:00,69.4,69.4,69.36,69.38,16812.0,63.7737,63.7737,63.737,63.7554,16812.0
2021-01-26 09:40:00,69.39,69.4,69.36,69.37,28921.0,63.7646,63.7737,63.737,63.7462,28921.0
2021-01-26 09:45:00,69.37,69.41,69.35,69.4,44280.0,63.7462,63.7829,63.7278,63.7737,44280.0
2021-01-26 09:50:00,69.4,69.4,69.36,69.38,39526.0,63.7737,63.7737,63.737,63.7554,39526.0
2021-01-26 09:55:00,69.38,69.41,69.36,69.4,22260.0,63.7554,63.7829,63.737,63.7737,22260.0
2021-01-26 10:00:00,69.4,69.48,69.39,69.47,81736.0,63.7737,63.8473,63.7646,63.8381,81736.0
2021-01-26 10:05:00,69.46,69.5,69.45,69.49,35156.0,63.8289,63.8656,63.8197,63.8564,35156.0
2021-01-26 10:10:00,69.49,69.49,69.37,69.39,32517.0,63.8564,63.8564,63.7462,63.7646,32517.0
2021-01-26 10:15:00,69.38,69.48,69.37,69.42,21276.0,63.7554,63.8473,63.7462,63.7921,21276.0
2021-01-26 10:20:00,69.41,69.45,69.4,69.42,39841.0,63.7829,63.8197,63.7737,63.7921,39841.0
2021-01-26 10:25:00,69.41,69.5,69.41,69.49,29547.0,63.7829,63.8656,63.7829,63.8564,29547.0
2021-01-26 10:30:00,69.5,69.51,69.47,69.49,25114.0,63.8656,63.8748,63.8381,63.8564,25114.0
2021-01-26 10:35:00,69.49,69.52,69.47,69.5,73822.0,63.8564,63.884,63.8381,63.8656,73822.0
2021-01-26 10:40:00,69.5,69.54,69.49,69.51,64204.0,63.8656,63.9024,63.8564,63.8748,64204.0
2021-01-26 10:45:00,69.52,69.54,69.51,69.53,86234.0,63.884,63.9024,63.8748,63.8932,86234.0
2021-01-26 10:50:00,69.53,69.53,69.45,69.47,79254.0,63.8932,63.8932,63.8197,63.8381,79254.0
2021-01-26 10:55:00,69.47,69.47,69.42,69.44,37756.0,63.8381,63.8381,63.7921,63.8105,37756.0
2021-01-26 11:00:00,69.44,69.46,69.42,69.45,28250.0,63.8105,63.8289,63.7921,63.8197,28250.0
2021-01-26 11:05:00,69.45,69.45,69.37,69.39,43140.0,63.8197,63.8197,63.7462,63.7646,43140.0
2021-01-26 11:10:00,69.39,69.41,69.37,69.38,35358.0,63.7646,63.7829,63.7462,63.7554,35358.0
2021-01-26 11:15:00,69.37,69.4,69.37,69.37,25075.0,63.7462,63.7737,63.7462,63.7462,25075.0
2021-01-26 11:20:00,69.37,69.39,69.36,69.39,31975.0,63.7462,63.7646,63.737,63.7646,31975.0
2021-01-26 11:25:00,69.39,69.42,69.37,69.4,79351.0,63.7646,63.7921,63.7462,63.7737,79351.0
2021-01-26 11:30:00,69.4,69.4,69.36,69.37,45753.0,63.7737,63.7737,63.737,63.7462,45753.0
2021-01-26 11:35:00,69.36,69.39,69.35,69.37,30170.0,63.737,63.7646,63.7278,63.7462,30170.0
2021-01-26 11:40:00,69.37,69.37,69.33,69.34,152915.0,63.7462,63.7462,63.7094,63.7186,152915.0
2021-01-26 11:45:00,69.34,69.36,69.32,69.34,22151.0,63.7186,63.737,63.7002,63.7186,22151.0
2021-01-26 11:50:00,69.33,69.36,69.32,69.33,41553.0,63.7094,63.737,63.7002,63.7094,41553.0
2021-01-26 11:55:00,69.33,69.36,69.31,69.36,32082.0,63.7094,63.737,63.691,63.737,32082.0
2021-01-26 12:00:00,69.35,69.38,69.34,69.34,60876.0,63.7278,63.7554,63.7186,63.7186,60876.0
2021-01-26 12:05:00,69.35,69.37,69.34,69.36,36865.0,63.7278,63.7462,63.7186,63.737,36865.0
2021-01-26 12:10:00,69.36,69.37,69.34,69.36,30978.0,63.737,63.7462,63.7186,63.737,30978.0
2021-01-26 12:15:00,69.36,69.4,69.34,69.39,39434.0,63.737,63.7737,63.7186,63.7646,39434.0
2021-01-26 12:20:00,69.39,69.41,69.38,69.41,19562.0,63.7646,63.7829,63.7554,63.7829,19562.0
2021-01-26 12:25:00,69.41,69.45,69.41,69.44,13653.0,63.7829,63.8197,63.7829,63.8105,13653.0
2021-01-26 12:30:00,69.43,69.45,69.43,69.45,15354.0,63.8013,63.8197,63.8013,63.8197,15354.0
2021-01-26 12:35:00,69.44,69.45,69.41,69.42,60714.0,63.8105,63.8197,63.7829,63.7921,60714.0
2021-01-26 12:40:00,69.42,69.43,69.39,69.4,52266.0,63.7921,63.8013,63.7646,63.7737,52266.0
2021-01-26 12:45:00,69.4,69.43,69.38,69.42,22605.0,63.7737,63.8013,63.7554,63.7921,22605.0
2021-01-26 12:50:00,69.42,69.44,69.41,69.43,50722.0,63.7921,63.8105,63.7829,63.8013,50722.0
2021-01-26 12:55:00,69.43,69.43,69.39,69.41,28839.0,63.8013,63.8013,63.7646,63.7829,28839.0
2021-01-26 13:00:00,69.4,69.41,69.39,69.41,12614.0,63.7737,63.7829,63.7646,63.7829,12614.0
2021-01-26 13:05:00,69.41,69.43,69.39,69.43,32671.0,63.7829,63.8013,63.7646,63.8013,32671.0
2021-01-26 13:10:00,69.44,69.45,69.43,69.44,14900.0,63.8105,63.8197,63.8013,63.8105,14900.0
2021-01-26 13:15:00,69.44,69.46,69.43,69.44,8266.0,63.8105,63.8289,63.8013,63.8105,8266.0
2021-01-26 13:20:00,69.44,69.45,69.42,69.44,12737.0,63.8105,63.8197,63.7921,63.8105,12737.0
2021-01-26 13:25:00,69.44,69.46,69.44,69.44,4590.0,63.8105,63.8289,63.8105,63.8105,4590.0
2021-01-26 13:30:00,69.45,69.45,69.42,69.45,11683.0,63.8197,63.8197,63.7921,63.8197,11683.0
2021-01-26 13:35:00,69.44,69.45,69.43,69.44,17860.0,63.8105,63.8197,63.8013,63.8105,17860.0
2021-01-26 13:40:00,69.44,69.47,69.43,69.47,13539.0,63.8105,63.8381,63.8013,63.8381,13539.0
2021-01-26 13:45:00,69.47,69.48,69.46,69.46,5764.0,63.8381,63.8473,63.8289,63.8289,5764.0
2021-01-26 13:50:00,69.45,69.46,69.44,69.45,6546.0,63.8197,63.8289,63.8105,63.8197,6546.0
2021-01-26 13:55:00,69.45,69.46,69.44,69.45,12579.0,63.8197,63.8289,63.8105,63.8197,12579.0
2021-01-26 14:00:00,69.45,69.48,69.44,69.48,21208.0,63.8197,63.8473,63.8105,63.8473,21208.0
2021-01-26 14:05:00,69.48,69.49,69.47,69.48,12639.0,63.8473,63.8564,63.8381,63.8473,12639.0
2021-01-26 14:10:00,69.48,69.49,69.47,69.48,109363.0,63.8473,63.8564,63.8381,63.8473,109363.0
2021-01-26 14:15:00,69.47,69.49,69.46,69.47,6856.0,63.8381,63.8564,63.8289,63.8381,6856.0
2021-01-26 14:20:00,69.48,69.48,69.46,69.48,10268.0,63.8473,63.8473,63.8289,63.8473,10268.0
2021-01-26 14:25:00,69.48,69.48,69.43,69.48,25155.0,63.8473,63.8473,63.8013,63.8473,25155.0
2021-01-26 14:30:00,69.48,69.49,69.47,69.48,18014.0,63.8473,63.8564,63.8381,63.8473,18014.0
2021-01-26 14:35:00,69.49,69.49,69.47,69.48,17249.0,63.8564,63.8564,63.8381,63.8473,17249.0
2021-01-26 14:40:00,69.48,69.49,69.47,69.48,8223.0,63.8473,63.8564,63.8381,63.8473,8223.0
2021-01-26 14:45:00,69.48,69.48,69.45,69.46,13860.0,63.8473,63.8473,63.8197,63.8289,13860.0
2021-01-26 14:50:00,69.46,69.47,69.44,69.46,22926.0,63.8289,63.8381,63.8105,63.8289,22926.0
2021-01-26 14:55:00,69.45,69.48,69.45,69.48,9896.0,63.8197,63.8473,63.8197,63.8473,9896.0
2021-01-26 15:00:00,69.48,69.51,69.45,69.51,61578.0,63.8473,63.8748,63.8197,63.8748,61578.0
2021-01-26 15:05:00,69.51,69.56,69.51,69.55,110285.0,63.8748,63.9208,63.8748,63.9116,110285.0
2021-01-26 15:10:00,69.56,69.58,69.55,69.57,74045.0,63.9208,63.9391,63.9116,63.93,74045.0
2021-01-26 15:15:00,69.57,69.57,69.54,69.54,40180.0,63.93,63.93,63.9024,63.9024,40180.0
2021-01-26 15:20:00,69.55,69.57,69.53,69.57,71329.0,63.9116,63.93,63.8932,63.93,71329.0
2021-01-26 15:25:00,69.58,69.6,69.56,69.59,27826.0,63.9391,63.9575,63.9208,63.9483,27826.0
2021-01-26 15:30:00,69.59,69.6,69.56,69.56,34418.0,63.9483,63.9575,63.9208,63.9208,34418.0
2021-01-26 15:35:00,69.56,69.57,69.5,69.5,41220.0,63.9208,63.93,63.8656,63.8656,41220.0
2021-01-26 15:40:00,69.5,69.51,69.47,69.51,34979.0,63.8656,63.8748,63.8381,63.8748,34979.0
2021-01-26 15:45:00,69.51,69.51,69.45,69.45,274241.0,63.8748,63.8748,63.8197,63.8197,274241.0
2021-01-26 15:50:00,69.45,69.5,69.45,69.48,1018101.0,63.8197,63.8656,63.8197,63.8473,1018101.0
2021-01-26 15:55:00,69.48,69.53,69.44,69.52,286435.0,63.8473,63.8932,63.8105,63.884,286435.0
2021-01-27 09:30:00,68.67,68.67,68.45,68.51,120794.0,63.1029,63.1029,62.9008,62.9559,120794.0
2021-01-27 09:35:00,68.5,68.5,68.36,68.41,70448.0,62.9467,62.9467,62.8181,62.864,70448.0
2021-01-27 09:40:00,68.41,68.41,68.25,68.25,59481.0,62.864,62.864,62.717,62.717,59481.0
2021-01-27 09:45:00,68.26,68.34,68.21,68.23,48408.0,62.7262,62.7997,62.6802,62.6986,48408.0
2021-01-27 09:50:00,68.23,68.32,68.17,68.31,105881.0,62.6986,62.7813,62.6435,62.7721,105881.0
2021-01-27 09:55:00,68.31,68.44,68.28,68.37,161261.0,62.7721,62.8916,62.7445,62.8272,161261.0
2021-01-27 10:00:00,68.37,68.48,68.36,68.45,28538.0,62.8272,62.9283,62.8181,62.9008,28538.0
2021-01-27 10:05:00,68.45,68.52,68.44,68.5,85357.0,62.9008,62.9651,62.8916,62.9467,85357.0
2021-01-27 10:10:00,68.51,68.52,68.43,68.44,107951.0,62.9559,62.9651,62.8824,62.8916,107951.0
2021-01-27 10:15:00,68.45,68.54,68.4,68.5,92687.0,62.9008,62.9835,62.8548,62.9467,92687.0
2021-01-27 10:20:00,68.49,68.57,68.49,68.55,60439.0,62.9375,63.011,62.9375,62.9927,60439.0
2021-01-27 10:25:00,68.55,68.57,68.53,68.54,51770.0,62.9927,63.011,62.9743,62.9835,51770.0
2021-01-27 10:30:00,68.55,68.6,68.46,68.53,90238.0,62.9927,63.0386,62.9099,62.9743,90238.0
2021-01-27 10:35:00,68.52,68.52,68.47,68.47,33047.0,62.9651,62.9651,62.9191,62.9191,33047.0
2021-01-27 10:40:00,68.47,68.57,68.46,68.54,48841.0,62.9191,63.011,62.9099,62.9835,48841.0
2021-01-27 10:45:00,68.56,68.58,68.53,68.58,21852.0,63.0018,63.0202,62.9743,63.0202,21852.0
2021-01-27 10:50:00,68.59,68.61,68.54,68.59,16877.0,63.0294,63.0478,62.9835,63.0294,16877.0
2021-01-27 10:55:00,68.6,68.62,68.57,68.6,17600.0,63.0386,63.057,63.011,63.0386,17600.0
2021-01-27 11:00:00,68.6,68.61,68.56,68.61,11235.0,63.0386,63.0478,63.0018,63.0478,11235.0
2021-01-27 11:05:00,68.61,68.61,68.53,68.56,37346.0,63.0478,63.0478,62.9743,63.0018,37346.0
2021-01-27 11:10:00,68.55,68.56,68.51,68.53,51277.0,62.9927,63.0018,62.9559,62.9743,51277.0
2021-01-27 11:15:00,68.54,68.56,68.52,68.52,19984.0,62.9835,63.0018,62.9651,62.9651,19984.0
2021-01-27 11:20:00,68.52,68.56,68.5,68.55,30578.0,62.9651,63.0018,62.9467,62.9927,30578.0
2021-01-27 11:25:00,68.54,68.61,68.54,68.58,21515.0,62.9835,63.0478,62.9835,63.0202,21515.0
2021-01-27 11:30:00,68.59,68.62,68.53,68.53,270980.0,63.0294,63.057,62.9743,62.9743,270980.0
2021-01-27 11:35:00,68.53,68.63,68.52,68.63,76015.0,62.9743,63.0662,62.9651,63.0662,76015.0
2021-01-27 11:40:00,68.62,68.66,68.61,68.61,68850.0,63.057,63.0937,63.0478,63.0478,68850.0
2021-01-27 11:45:00,68.62,68.68,68.57,68.57,104304.0,63.057,63.1121,63.011,63.011,104304.0
2021-01-27 11:50:00,68.56,68.6,68.5,68.5,12693.0,63.0018,63.0386,62.9467,62.9467,12693.0
2021-01-27 11:55:00,68.5,68.5,68.35,68.38,105154.0,62.9467,62.9467,62.8089,62.8364,105154.0
2021-01-27 12:00:00,68.38,68.39,68.29,68.3,34093.0,62.8364,62.8456,62.7537,62.7629,34093.0
2021-01-27 12:05:00,68.31,68.4,68.31,68.4,29692.0,62.7721,62.8548,62.7721,62.8548,29692.0
2021-01-27 12:10:00,68.4,68.51,68.4,68.5,7752.0,62.8548,62.9559,62.8548,62.9467,7752.0
2021-01-27 12:15:00,68.5,68.53,68.49,68.51,49195.0,62.9467,62.9743,62.9375,62.9559,49195.0
2021-01-27 12:20:00,68.52,68.54,68.51,68.53,19767.0,62.9651,62.9835,62.9559,62.9743,19767.0
2021-01-27 12:25:00,68.53,68.54,68.51,68.52,14665.0,62.9743,62.9835,62.9559,62.9651,14665.0
2021-01-27 12:30:00,68.52,68.53,68.47,68.5,36052.0,62.9651,62.9743,62.9191,62.9467,36052.0
2021-01-27 12:35:00,68.5,68.54,68.45,68.53,29006.0,62.9467,62.9835,62.9008,62.9743,29006.0
2021-01-27 12:40:00,68.53,68.59,68.53,68.57,44595.0,62.9743,63.0294,62.9743,63.011,44595.0
2021-01-27 12:45:00,68.57,68.58,68.54,68.58,52970.0,63.011,63.0202,62.9835,63.0202,52970.0
2021-01-27 12:50:00,68.57,68.61,68.55,68.57,32358.0,63.011,63.0478,62.9927,63.011,32358.0
2021-01-27 12:55:00,68.57,68.6,68.57,68.59,23533.0,63.011,63.0386,63.011,63.0294,23533.0
2021-01-27 13:00:00,68.6,68.62,68.57,68.58,35063.0,63.0386,63.057,63.011,63.0202,35063.0
2021-01-27 13:05:00,68.58,68.59,68.56,68.58,21430.0,63.0202,63.0294,63.0018,63.0202,21430.0
2021-01-27 13:10:00,68.59,68.59,68.53,68.56,16546.0,63.0294,63.0294,62.9743,63.0018,16546.0
2021-01-27 13:15:00,68.57,68.57,68.53,68.55,112472.0,63.011,63.011,62.9743,62.9927,112472.0
2021-01-27 13:20:00,68.55,68.56,68.52,68.53,60919.0,62.9927,63.0018,62.9651,62.9743,60919.0
2021-01-27 13:25:00,68.54,68.57,68.53,68.56,537515.0,62.9835,63.011,62.9743,63.0018,537515.0
2021-01-27 13:30:00,68.55,68.57,68.52,68.53,91605.0,62.9927,63.011,62.9651,62.9743,91605.0
2021-01-27 13:35:00,68.53,68.53,68.48,68.5,61463.0,62.9743,62.9743,62.9283,62.9467,61463.0
2021-01-27 13:40:00,68.49,68.5,68.43,68.44,16205.0,62.9375,62.9467,62.8824,62.8916,16205.0
2021-01-27 13:45:00,68.44,68.47,68.42,68.42,55575.0,62.8916,62.9191,62.8732,62.8732,55575.0
2021-01-27 13:50:00,68.44,68.49,68.43,68.48,22149.0,62.8916,62.9375,62.8824,62.9283,22149.0
2021-01-27 13:55:00,68.49,68.49,68.4,68.44,81402.0,62.9375,62.9375,62.8548,62.8916,81402.0
2021-01-27 14:00:00,68.44,68.53,68.43,68.43,32650.0,62.8916,62.9743,62.8824,62.8824,32650.0
2021-01-27 14:05:00,68.41,68.43,68.37,68.43,15499.0,62.864,62.8824,62.8272,62.8824,15499.0
2021-01-27 14:10:00,68.44,68.47,68.43,68.44,20040.0,62.8916,62.9191,62.8824,62.8916,20040.0
2021-01-27 14:15:00,68.45,68.45,68.31,68.32,59482.0,62.9008,62.9008,62.7721,62.7813,59482.0
2021-01-27 14:20:00,68.32,68.37,68.29,68.36,28908.0,62.7813,62.8272,62.7537,62.8181,28908.0
2021-01-27 14:25:00,68.37,68.39,68.32,68.33,41107.0,62.8272,62.8456,62.7813,62.7905,41107.0
2021-01-27 14:30:00,68.33,68.33,68.1,68.12,174855.0,62.7905,62.7905,62.5791,62.5975,174855.0
2021-01-27 14:35:00,68.12,68.17,68.07,68.16,66862.0,62.5975,62.6435,62.5516,62.6343,66862.0
2021-01-27 14:40:00,68.15,68.29,68.12,68.26,73028.0,62.6251,62.7537,62.5975,62.7262,73028.0
2021-01-27 14:45:00,68.25,68.3,68.17,68.2,73714.0,62.717,62.7629,62.6435,62.671,73714.0
2021-01-27 14:50:00,68.2,68.23,68.05,68.13,72923.0,62.671,62.6986,62.5332,62.6067,72923.0
2021-01-27 14:55:00,68.11,68.18,68.03,68.12,32084.0,62.5883,62.6526,62.5148,62.5975,32084.0
2021-01-27 15:00:00,68.11,68.18,68.03,68.14,98077.0,62.5883,62.6526,62.5148,62.6159,98077.0
2021-01-27 15:05:00,68.14,68.23,68.13,68.21,176232.0,62.6159,62.6986,62.6067,62.6802,176232.0
2021-01-27 15:10:00,68.22,68.25,68.13,68.23,70028.0,62.6894,62.717,62.6067,62.6986,70028.0
2021-01-27 15:15:00,68.23,68.23,68.15,68.16,35355.0,62.6986,62.6986,62.6251,62.6343,35355.0
2021-01-27 15:20:00,68.15,68.18,68.05,68.05,602394.0,62.6251,62.6526,62.5332,62.5332,602394.0
2021-01-27 15:25:00,68.05,68.16,68.02,68.04,152327.0,62.5332,62.6343,62.5056,62.524,152327.0
2021-01-27 15:30:00,68.04,68.06,67.98,67.98,105323.0,62.524,62.5424,62.4689,62.4689,105323.0
2021-01-27 15:35:00,67.98,68.02,67.9,67.95,304556.0,62.4689,62.5056,62.3953,62.4413,304556.0
2021-01-27 15:40:00,67.96,68.0,67.89,67.94,199190.0,62.4505,62.4872,62.3862,62.4321,199190.0
2021-01-27 15:45:00,67.93,68.04,67.88,68.01,250332.0,62.4229,62.524,62.377,62.4964,250332.0
2021-01-27 15:50:00,68.0,68.04,67.92,67.99,424373.0,62.4872,62.524,62.4137,62.478,424373.0
2021-01-27 15:55:00,67.98,68.0,67.91,68.0,527060.0,62.4689,62.4872,62.4045,62.4872,527060.0
2021-01-28 09:30:00,67.86,68.02,67.82,67.94,150949.0,62.3586,62.5056,62.3218,62.4321,150949.0
2021-01-28 09:35:00,67.94,67.98,67.88,67.88,133647.0,62.4321,62.4689,62.377,62.377,133647.0
2021-01-28 09:40:00,67.86,68.14,67.85,68.11,94480.0,62.3586,62.6159,62.3494,62.5883,94480.0
2021-01-28 09:45:00,68.11,68.14,68.0,68.02,36722.0,62.5883,62.6159,62.4872,62.5056,36722.0
2021-01-28 09:50:00,68.02,68.08,68.01,68.06,36345.0,62.5056,62.5608,62.4964,62.5424,36345.0
2021-01-28 09:55:00,68.06,68.11,67.94,67.97,163758.0,62.5424,62.5883,62.4321,62.4597,163758.0
2021-01-28 10:00:00,67.97,68.08,67.95,68.08,35754.0,62.4597,62.5608,62.4413,62.5608,35754.0
2021-01-28 10:05:00,68.08,68.16,68.04,68.12,88298.0,62.5608,62.6343,62.524,62.5975,88298.0
2021-01-28 10:10:00,68.11,68.27,68.11,68.27,70832.0,62.5883,62.7354,62.5883,62.7354,70832.0
2021-01-28 10:15:00,68.27,68.34,68.25,68.29,73291.0,62.7354,62.7997,62.717,62.7537,73291.0
2021-01-28 10:20:00,68.29,68.35,68.21,68.26,36437.0,62.7537,62.8089,62.6802,62.7262,36437.0
2021-01-28 10:25:00,68.24,68.28,68.17,68.18,71172.0,62.7078,62.7445,62.6435,62.6526,71172.0
2021-01-28 10:30:00,68.16,68.22,68.16,68.18,73412.0,62.6343,62.6894,62.6343,62.6526,73412.0
2021-01-28 10:35:00,68.19,68.26,68.17,68.21,30097.0,62.6618,62.7262,62.6435,62.6802,30097.0
2021-01-28 10:40:00,68.22,68.26,68.12,68.17,45954.0,62.6894,62.7262,62.5975,62.6435,45954.0
2021-01-28 10:45:00,68.17,68.3,68.17,68.29,81871.0,62.6435,62.7629,62.6435,62.7537,81871.0
2021-01-28 10:50:00,68.28,68.3,68.2,68.21,58228.0,62.7445,62.7629,62.671,62.6802,58228.0
2021-01-28 10:55:00,68.22,68.27,68.21,68.24,88679.0,62.6894,62.7354,62.6802,62.7078,88679.0
2021-01-28 11:00:00,68.25,68.32,68.24,68.3,38304.0,62.717,62.7813,62.7078,62.7629,38304.0
2021-01-28 11:05:00,68.3,68.37,68.3,68.34,63256.0,62.7629,62.8272,62.7629,62.7997,63256.0
2021-01-28 11:10:00,68.35,68.4,68.32,68.39,119610.0,62.8089,62.8548,62.7813,62.8456,119610.0
2021-01-28 11:15:00,68.4,68.45,68.34,68.35,89266.0,62.8548,62.9008,62.7997,62.8089,89266.0
2021-01-28 11:20:00,68.35,68.36,68.27,68.3,17424.0,62.8089,62.8181,62.7354,62.7629,17424.0
2021-01-28 11:25:00,68.31,68.32,68.27,68.29,27387.0,62.7721,62.7813,62.7354,62.7537,27387.0
2021-01-28 11:30:00,68.3,68.36,68.26,68.28,30717.0,62.7629,62.8181,62.7262,62.7445,30717.0
2021-01-28 11:35:00,68.28,68.32,68.28,68.3,17377.0,62.7445,62.7813,62.7445,62.7629,17377.0
2021-01-28 11:40:00,68.31,68.34,68.3,68.32,16295.0,62.7721,62.7997,62.7629,62.7813,16295.0
2021-01-28 11:45:00,68.32,68.35,68.27,68.35,17977.0,62.7813,62.8089,62.7354,62.8089,17977.0
2021-01-28 11:50:00,68.36,68.39,68.35,68.37,36083.0,62.8181,62.8456,62.8089,62.8272,36083.0
2021-01-28 11:55:00,68.37,68.39,68.34,68.38,45296.0,62.8272,62.8456,62.7997,62.8364,45296.0
2021-01-28 12:00:00,68.39,68.43,68.38,68.41,37792.0,62.8456,62.8824,62.8364,62.864,37792.0
2021-01-28 12:05:00,68.42,68.48,68.42,68.48,117568.0,62.8732,62.9283,62.8732,62.9283,117568.0
2021-01-28 12:10:00,68.48,68.49,68.45,68.47,87620.0,62.9283,62.9375,62.9008,62.9191,87620.0
2021-01-28 12:15:00,68.47,68.52,68.47,68.52,48119.0,62.9191,62.9651,62.9191,62.9651,48119.0
2021-01-28 12:20:00,68.52,68.57,68.52,68.56,102754.0,62.9651,63.011,62.9651,63.0018,102754.0
2021-01-28 12:25:00,68.56,68.58,68.54,68.56,56615.0,63.0018,63.0202,62.9835,63.0018,56615.0
2021-01-28 12:30:00,68.57,68.59,68.55,68.56,149356.0,63.011,63.0294,62.9927,63.0018,149356.0
2021-01-28 12:35:00,68.56,68.58,68.54,68.57,21623.0,63.0018,63.0202,62.9835,63.011,21623.0
2021-01-28 12:40:00,68.57,68.59,68.56,68.59,24691.0,63.011,63.0294,63.0018,63.0294,24691.0
2021-01-28 12:45:00,68.59,68.62,68.59,68.62,144635.0,63.0294,63.057,63.0294,63.057,144635.0
2021-01-28 12:50:00,68.62,68.62,68.54,68.54,45952.0,63.057,63.057,62.9835,62.9835,45952.0
2021-01-28 12:55:00,68.54,68.57,68.54,68.57,17897.0,62.9835,63.011,62.9835,63.011,17897.0
2021-01-28 13:00:00,68.56,68.62,68.56,68.61,29530.0,63.0018,63.057,63.0018,63.0478,29530.0
2021-01-28 13:05:00,68.61,68.61,68.54,68.56,75302.0,63.0478,63.0478,62.9835,63.0018,75302.0
2021-01-28 13:10:00,68.57,68.57,68.54,68.57,40470.0,63.011,63.011,62.9835,63.011,40470.0
2021-01-28 13:15:00,68.56,68.6,68.55,68.57,83488.0,63.0018,63.0386,62.9927,63.011,83488.0
2021-01-28 13:20:00,68.57,68.66,68.56,68.65,29676.0,63.011,63.0937,63.0018,63.0845,29676.0
2021-01-28 13:25:00,68.66,68.68,68.65,68.66,21106.0,63.0937,63.1121,63.0845,63.0937,21106.0
2021-01-28 13:30:00,68.66,68.71,68.65,68.7,89235.0,63.0937,63.1397,63.0845,63.1305,89235.0
2021-01-28 13:35:00,68.71,68.75,68.7,68.75,18314.0,63.1397,63.1764,63.1305,63.1764,18314.0
2021-01-28 13:40:00,68.75,68.76,68.72,68.74,70820.0,63.1764,63.1856,63.1489,63.1672,70820.0
2021-01-28 13:45:00,68.74,68.75,68.72,68.74,35538.0,63.1672,63.1764,63.1489,63.1672,35538.0
2021-01-28 13:50:00,68.74,68.76,68.72,68.75,20948.0,63.1672,63.1856,63.1489,63.1764,20948.0
2021-01-28 13:55:00,68.75,68.76,68.73,68.76,23549.0,63.1764,63.1856,63.1581,63.1856,23549.0
2021-01-28 14:00:00,68.77,68.78,68.74,68.75,17286.0,63.1948,63.204,63.1672,63.1764,17286.0
2021-01-28 14:05:00,68.74,68.75,68.71,68.72,34243.0,63.1672,63.1764,63.1397,63.1489,34243.0
2021-01-28 14:10:00,68.73,68.73,68.68,68.7,53212.0,63.1581,63.1581,63.1121,63.1305,53212.0
2021-01-28 14:15:00,68.7,68.73,68.67,68.7,13651.0,63.1305,63.1581,63.1029,63.1305,13651.0
2021-01-28 14:20:00,68.7,68.71,68.66,68.67,16587.0,63.1305,63.1397,63.0937,63.1029,16587.0
2021-01-28 14:25:00,68.67,68.71,68.67,68.7,13383.0,63.1029,63.1397,63.1029,63.1305,13383.0
2021-01-28 14:30:00,68.69,68.69,68.65,68.66,37012.0,63.1213,63.1213,63.0845,63.0937,37012.0
2021-01-28 14:35:00,68.67,68.68,68.62,68.67,18398.0,63.1029,63.1121,63.057,63.1029,18398.0
2021-01-28 14:40:00,68.68,68.69,68.64,68.65,34359.0,63.1121,63.1213,63.0754,63.0845,34359.0
2021-01-28 14:45:00,68.66,68.68,68.64,68.68,77463.0,63.0937,63.1121,63.0754,63.1121,77463.0
2021-01-28 14:50:00,68.69,68.7,68.63,68.64,28391.0,63.1213,63.1305,63.0662,63.0754,28391.0
2021-01-28 14:55:00,68.64,68.64,68.6,68.64,57874.0,63.0754,63.0754,63.0386,63.0754,57874.0
2021-01-28 15:00:00,68.63,68.65,68.6,68.63,17781.0,63.0662,63.0845,63.0386,63.0662,17781.0
2021-01-28 15:05:00,68.63,68.65,68.62,68.65,17929.0,63.0662,63.0845,63.057,63.0845,17929.0
2021-01-28 15:10:00,68.65,68.68,68.62,68.65,56108.0,63.0845,63.1121,63.057,63.0845,56108.0
2021-01-28 15:15:00,68.66,68.66,68.6,68.61,67212.0,63.0937,63.0937,63.0386,63.0478,67212.0
2021-01-28 15:20:00,68.62,68.62,68.58,68.59,32920.0,63.057,63.057,63.0202,63.0294,32920.0
2021-01-28 15:25:00,68.6,68.61,68.52,68.53,36384.0,63.0386,63.0478,62.9651,62.9743,36384.0
2021-01-28 15:30:00,68.53,68.58,68.49,68.51,218033.0,62.9743,63.0202,62.9375,62.9559,218033.0
2021-01-28 15:35:00,68.5,68.53,68.47,68.52,93048.0,62.9467,62.9743,62.9191,62.9651,93048.0
2021-01-28 15:40:00,68.52,68.54,68.48,68.5,98744.0,62.9651,62.9835,62.9283,62.9467,98744.0
2021-01-28 15:45:00,68.49,68.54,68.47,68.53,223577.0,62.9375,62.9835,62.9191,62.9743,223577.0
2021-01-28 15:50:00,68.53,68.55,68.47,68.52,211532.0,62.9743,62.9927,62.9191,62.9651,211532.0
2021-01-28 15:55:00,68.52,68.52,68.42,68.45,274799.0,62.9651,62.9651,62.8732,62.9008,274799.0
2021-01-29 09:30:00,67.4,67.53,67.36,67.48,202470.0,61.9359,62.0553,61.8991,62.0094,202470.0
2021-01-29 09:35:00,67.48,67.48,67.32,67.33,74166.0,62.0094,62.0094,61.8624,61.8716,74166.0
2021-01-29 09:40:00,67.34,67.34,67.26,67.33,84861.0,61.8807,61.8807,61.8072,61.8716,84861.0
2021-01-29 09:45:00,67.31,67.39,67.28,67.32,104404.0,61.8532,61.9267,61.8256,61.8624,104404.0
2021-01-29 09:50:00,67.32,67.37,67.27,67.33,161785.0,61.8624,61.9083,61.8164,61.8716,161785.0
2021-01-29 09:55:00,67.33,67.46,67.33,67.44,145474.0,61.8716,61.991,61.8716,61.9726,145474.0
2021-01-29 10:00:00,67.43,67.51,67.39,67.51,135029.0,61.9634,62.037,61.9267,62.037,135029.0
2021-01-29 10:05:00,67.5,67.57,67.41,67.56,45889.0,62.0278,62.0921,61.9451,62.0829,45889.0
2021-01-29 10:10:00,67.56,67.63,67.56,67.6,98759.0,62.0829,62.1472,62.0829,62.1197,98759.0
2021-01-29 10:15:00,67.6,67.63,67.54,67.55,32031.0,62.1197,62.1472,62.0645,62.0737,32031.0
2021-01-29 10:20:00,67.55,67.65,67.55,67.64,24626.0,62.0737,62.1656,62.0737,62.1564,24626.0
2021-01-29 10:25:00,67.65,67.65,67.6,67.64,24995.0,62.1656,62.1656,62.1197,62.1564,24995.0
2021-01-29 10:30:00,67.64,67.67,67.59,67.61,35417.0,62.1564,62.184,62.1105,62.1289,35417.0
2021-01-29 10:35:00,67.62,67.62,67.54,67.56,272404.0,62.138,62.138,62.0645,62.0829,272404.0
2021-01-29 10:40:00,67.55,67.55,67.4,67.4,252557.0,62.0737,62.0737,61.9359,61.9359,252557.0
2021-01-29 10:45:00,67.39,67.45,67.35,67.43,55582.0,61.9267,61.9818,61.8899,61.9634,55582.0
2021-01-29 10:50:00,67.43,67.45,67.39,67.44,125962.0,61.9634,61.9818,61.9267,61.9726,125962.0
2021-01-29 10:55:00,67.44,67.51,67.41,67.5,95497.0,61.9726,62.037,61.9451,62.0278,95497.0
2021-01-29 11:00:00,67.5,67.52,67.35,67.36,309614.0,62.0278,62.0462,61.8899,61.8991,309614.0
2021-01-29 11:05:00,67.36,67.41,67.27,67.39,139841.0,61.8991,61.9451,61.8164,61.9267,139841.0
2021-01-29 11:10:00,67.4,67.4,67.21,67.23,111678.0,61.9359,61.9359,61.7613,61.7797,111678.0
2021-01-29 11:15:00,67.23,67.27,67.2,67.22,43881.0,61.7797,61.8164,61.7521,61.7705,43881.0
2021-01-29 11:20:00,67.21,67.24,67.13,67.2,82686.0,61.7613,61.7889,61.6878,61.7521,82686.0
2021-01-29 11:25:00,67.2,67.27,67.12,67.16,173068.0,61.7521,61.8164,61.6786,61.7153,173068.0
2021-01-29 11:30:00,67.15,67.24,67.11,67.13,136033.0,61.7061,61.7889,61.6694,61.6878,136033.0
2021-01-29 11:35:00,67.13,67.19,67.08,67.19,62421.0,61.6878,61.7429,61.6418,61.7429,62421.0
2021-01-29 11:40:00,67.18,67.22,67.16,67.17,47484.0,61.7337,61.7705,61.7153,61.7245,47484.0
2021-01-29 11:45:00,67.17,67.21,67.13,67.19,101953.0,61.7245,61.7613,61.6878,61.7429,101953.0
2021-01-29 11:50:00,67.19,67.19,67.08,67.11,185840.0,61.7429,61.7429,61.6418,61.6694,185840.0
2021-01-29 11:55:00,67.11,67.16,67.09,67.15,105602.0,61.6694,61.7153,61.651,61.7061,105602.0
2021-01-29 12:00:00,67.15,67.16,67.08,67.14,103425.0,61.7061,61.7153,61.6418,61.697,103425.0
2021-01-29 12:05:00,67.14,67.14,67.06,67.09,36002.0,61.697,61.697,61.6234,61.651,36002.0
2021-01-29 12:10:00,67.1,67.16,67.03,67.04,67924.0,61.6602,61.7153,61.5959,61.6051,67924.0
2021-01-29 12:15:00,67.04,67.04,66.93,66.95,367874.0,61.6051,61.6051,61.504,61.5224,367874.0
2021-01-29 12:20:00,66.95,66.95,66.87,66.89,77238.0,61.5224,61.5224,61.4488,61.4672,77238.0
2021-01-29 12:25:00,66.89,66.96,66.87,66.93,71011.0,61.4672,61.5316,61.4488,61.504,71011.0
2021-01-29 12:30:00,66.93,66.99,66.86,66.87,59195.0,61.504,61.5591,61.4397,61.4488,59195.0
2021-01-29 12:35:00,66.87,66.92,66.75,66.78,141371.0,61.4488,61.4948,61.3386,61.3661,141371.0
2021-01-29 12:40:00,66.79,66.87,66.75,66.76,189738.0,61.3753,61.4488,61.3386,61.3478,189738.0
2021-01-29 12:45:00,66.76,66.77,66.62,66.63,99871.0,61.3478,61.357,61.2191,61.2283,99871.0
2021-01-29 12:50:00,66.63,66.87,66.62,66.87,78973.0,61.2283,61.4488,61.2191,61.4488,78973.0
2021-01-29 12:55:00,66.88,66.88,66.72,66.73,60984.0,61.458,61.458,61.311,61.3202,60984.0
2021-01-29 13:00:00,66.71,66.88,66.68,66.83,45690.0,61.3018,61.458,61.2743,61.4121,45690.0
2021-01-29 13:05:00,66.82,66.84,66.73,66.78,23922.0,61.4029,61.4213,61.3202,61.3661,23922.0
2021-01-29 13:10:00,66.78,66.81,66.72,66.78,45604.0,61.3661,61.3937,61.311,61.3661,45604.0
2021-01-29 13:15:00,66.76,66.76,66.63,66.66,46040.0,61.3478,61.3478,61.2283,61.2559,46040.0
2021-01-29 13:20:00,66.66,66.8,66.65,66.77,30001.0,61.2559,61.3845,61.2467,61.357,30001.0
2021-01-29 13:25:00,66.77,66.93,66.76,66.93,30273.0,61.357,61.504,61.3478,61.504,30273.0
2021-01-29 13:30:00,66.93,66.93,66.85,66.89,31093.0,61.504,61.504,61.4305,61.4672,31093.0
2021-01-29 13:35:00,66.88,66.92,66.86,66.89,28217.0,61.458,61.4948,61.4397,61.4672,28217.0
2021-01-29 13:40:00,66.87,66.92,66.83,66.9,32331.0,61.4488,61.4948,61.4121,61.4764,32331.0
2021-01-29 13:45:00,66.9,66.95,66.81,66.83,41711.0,61.4764,61.5224,61.3937,61.4121,41711.0
2021-01-29 13:50:00,66.83,66.86,66.8,66.81,65734.0,61.4121,61.4397,61.3845,61.3937,65734.0
2021-01-29 13:55:00,66.81,66.84,66.77,66.81,48379.0,61.3937,61.4213,61.357,61.3937,48379.0
2021-01-29 14:00:00,66.8,66.98,66.8,66.96,71700.0,61.3845,61.5499,61.3845,61.5316,71700.0
2021-01-29 14:05:00,66.95,66.98,66.91,66.97,60319.0,61.5224,61.5499,61.4856,61.5407,60319.0
2021-01-29 14:10:00,66.96,66.98,66.91,66.95,67857.0,61.5316,61.5499,61.4856,61.5224,67857.0
2021-01-29 14:15:00,66.95,66.96,66.91,66.95,32890.0,61.5224,61.5316,61.4856,61.5224,32890.0
2021-01-29 14:20:00,66.95,66.98,66.9,66.95,20225.0,61.5224,61.5499,61.4764,61.5224,20225.0
2021-01-29 14:25:00,66.95,66.95,66.85,66.87,51243.0,61.5224,61.5224,61.4305,61.4488,51243.0
2021-01-29 14:30:00,66.87,66.88,66.76,66.77,104397.0,61.4488,61.458,61.3478,61.357,104397.0
2021-01-29 14:35:00,66.77,66.84,66.75,66.8,78434.0,61.357,61.4213,61.3386,61.3845,78434.0
2021-01-29 14:40:00,66.8,66.9,66.71,66.83,63688.0,61.3845,61.4764,61.3018,61.4121,63688.0
2021-01-29 14:45:00,66.82,66.85,66.79,66.81,58580.0,61.4029,61.4305,61.3753,61.3937,58580.0
2021-01-29 14:50:00,66.81,66.85,66.77,66.79,83854.0,61.3937,61.4305,61.357,61.3753,83854.0
2021-01-29 14:55:00,66.78,66.83,66.75,66.78,57425.0,61.3661,61.4121,61.3386,61.3661,57425.0
2021-01-29 15:00:00,66.78,66.99,66.77,66.99,96995.0,61.3661,61.5591,61.357,61.5591,96995.0
2021-01-29 15:05:00,66.99,67.03,66.95,67.0,71532.0,61.5591,61.5959,61.5224,61.5683,71532.0
2021-01-29 15:10:00,67.0,67.09,67.0,67.08,97255.0,61.5683,61.651,61.5683,61.6418,97255.0
2021-01-29 15:15:00,67.09,67.12,67.05,67.1,51555.0,61.651,61.6786,61.6143,61.6602,51555.0
2021-01-29 15:20:00,67.1,67.12,67.06,67.07,103251.0,61.6602,61.6786,61.6234,61.6326,103251.0
2021-01-29 15:25:00,67.07,67.11,67.02,67.03,70648.0,61.6326,61.6694,61.5867,61.5959,70648.0
2021-01-29 15:30:00,67.03,67.13,67.02,67.12,93750.0,61.5959,61.6878,61.5867,61.6786,93750.0
2021-01-29 15:35:00,67.11,67.15,66.98,66.98,335369.0,61.6694,61.7061,61.5499,61.5499,335369.0
2021-01-29 15:40:00,66.98,67.01,66.93,66.98,184946.0,61.5499,61.5775,61.504,61.5499,184946.0
2021-01-29 15:45:00,66.98,67.02,66.93,67.01,183306.0,61.5499,61.5867,61.504,61.5775,183306.0
2021-01-29 15:50:00,67.01,67.21,67.01,67.1,481469.0,61.5775,61.7613,61.5775,61.6602,481469.0
2021-01-29 15:55:00,67.1,67.21,66.95,66.96,690042.0,61.6602,61.7613,61.5224,61.5316,690042.0
2021-02-01 09:30:00,67.56,67.6,67.47,67.49,105943.0,62.0829,62.1197,62.0002,62.0186,105943.0
2021-02-01 09:35:00,67.49,67.55,67.46,67.49,63350.0,62.0186,62.0737,61.991,62.0186,63350.0
2021-02-01 09:40:00,67.49,67.52,67.45,67.47,124453.0,62.0186,62.0462,61.9818,62.0002,124453.0
2021-02-01 09:45:00,67.46,67.47,67.38,67.41,46324.0,61.991,62.0002,61.9175,61.9451,46324.0
2021-02-01 09:50:00,67.44,67.44,67.32,67.33,51767.0,61.9726,61.9726,61.8624,61.8716,51767.0
2021-02-01 09:55:00,67.34,67.42,67.34,67.41,93207.0,61.8807,61.9543,61.8807,61.9451,93207.0
2021-02-01 10:00:00,67.4,67.41,67.34,67.39,197110.0,61.9359,61.9451,61.8807,61.9267,197110.0
2021-02-01 10:05:00,67.39,67.41,67.3,67.31,70058.0,61.9267,61.9451,61.844,61.8532,70058.0
2021-02-01 10:10:00,67.31,67.37,67.29,67.34,872000.0,61.8532,61.9083,61.8348,61.8807,872000.0
2021-02-01 10:15:00,67.34,67.42,67.33,67.4,124465.0,61.8807,61.9543,61.8716,61.9359,124465.0
2021-02-01 10:20:00,67.4,67.44,67.38,67.44,134725.0,61.9359,61.9726,61.9175,61.9726,134725.0
2021-02-01 10:25:00,67.43,67.45,67.4,67.41,63965.0,61.9634,61.9818,61.9359,61.9451,63965.0
2021-02-01 10:30:00,67.41,67.48,67.4,67.47,45520.0,61.9451,62.0094,61.9359,62.0002,45520.0
2021-02-01 10:35:00,67.47,67.47,67.39,67.4,43843.0,62.0002,62.0002,61.9267,61.9359,43843.0
2021-02-01 10:40:00,67.4,67.47,67.38,67.44,61543.0,61.9359,62.0002,61.9175,61.9726,61543.0
2021-02-01 10:45:00,67.44,67.47,67.41,67.43,23023.0,61.9726,62.0002,61.9451,61.9634,23023.0
2021-02-01 10:50:00,67.42,67.42,67.31,67.31,45252.0,61.9543,61.9543,61.8532,61.8532,45252.0
2021-02-01 10:55:00,67.32,67.36,67.31,67.36,46438.0,61.8624,61.8991,61.8532,61.8991,46438.0
2021-02-01 11:00:00,67.35,67.37,67.28,67.34,75795.0,61.8899,61.9083,61.8256,61.8807,75795.0
2021-02-01 11:05:00,67.35,67.42,67.34,67.4,28667.0,61.8899,61.9543,61.8807,61.9359,28667.0
2021-02-01 11:10:00,67.4,67.41,67.37,67.38,66119.0,61.9359,61.9451,61.9083,61.9175,66119.0
2021-02-01 11:15:00,67.38,67.4,67.35,67.39,96439.0,61.9175,61.9359,61.8899,61.9267,96439.0
2021-02-01 11:20:00,67.39,67.46,67.39,67.45,75171.0,61.9267,61.991,61.9267,61.9818,75171.0
2021-02-01 11:25:00,67.45,67.49,67.45,67.47,51475.0,61.9818,62.0186,61.9818,62.0002,51475.0
2021-02-01 11:30:00,67.47,67.49,67.43,67.43,47540.0,62.0002,62.0186,61.9634,61.9634,47540.0
2021-02-01 11:35:00,67.44,67.48,67.43,67.47,39938.0,61.9726,62.0094,61.9634,62.0002,39938.0
2021-02-01 11:40:00,67.47,67.52,67.47,67.5,31404.0,62.0002,62.0462,62.0002,62.0278,31404.0
2021-02-01 11:45:00,67.5,67.51,67.48,67.48,40740.0,62.0278,62.037,62.0094,62.0094,40740.0
2021-02-01 11:50:00,67.49,67.49,67.45,67.46,9307.0,62.0186,62.0186,61.9818,61.991,9307.0
2021-02-01 11:55:00,67.46,67.47,67.41,67.42,45672.0,61.991,62.0002,61.9451,61.9543,45672.0
2021-02-01 12:00:00,67.42,67.46,67.42,67.44,33562.0,61.9543,61.991,61.9543,61.9726,33562.0
2021-02-01 12:05:00,67.44,67.47,67.42,67.42,25145.0,61.9726,62.0002,61.9543,61.9543,25145.0
2021-02-01 12:10:00,67.42,67.44,67.41,67.44,26684.0,61.9543,61.9726,61.9451,61.9726,26684.0
2021-02-01 12:15:00,67.44,67.46,67.43,67.43,47602.0,61.9726,61.991,61.9634,61.9634,47602.0
2021-02-01 12:20:00,67.43,67.44,67.42,67.44,32034.0,61.9634,61.9726,61.9543,61.9726,32034.0
2021-02-01 12:25:00,67.44,67.45,67.41,67.42,11375.0,61.9726,61.9818,61.9451,61.9543,11375.0
2021-02-01 12:30:00,67.43,67.45,67.42,67.42,11510.0,61.9634,61.9818,61.9543,61.9543,11510.0
2021-02-01 12:35:00,67.42,67.43,67.39,67.39,14397.0,61.9543,61.9634,61.9267,61.9267,14397.0
2021-02-01 12:40:00,67.4,67.42,67.37,67.38,29531.0,61.9359,61.9543,61.9083,61.9175,29531.0
2021-02-01 12:45:00,67.38,67.43,67.38,67.42,26618.0,61.9175,61.9634,61.9175,61.9543,26618.0
2021-02-01 12:50:00,67.42,67.44,67.42,67.43,9178.0,61.9543,61.9726,61.9543,61.9634,9178.0
2021-02-01 12:55:00,67.44,67.5,67.43,67.5,35341.0,61.9726,62.0278,61.9634,62.0278,35341.0
2021-02-01 13:00:00,67.5,67.5,67.46,67.46,18297.0,62.0278,62.0278,61.991,61.991,18297.0
2021-02-01 13:05:00,67.46,67.51,67.45,67.51,47230.0,61.991,62.037,61.9818,62.037,47230.0
2021-02-01 13:10:00,67.51,67.52,67.48,67.51,23953.0,62.037,62.0462,62.0094,62.037,23953.0
2021-02-01 13:15:00,67.5,67.53,67.5,67.53,11670.0,62.0278,62.0553,62.0278,62.0553,11670.0
2021-02-01 13:20:00,67.53,67.56,67.51,67.56,30762.0,62.0553,62.0829,62.037,62.0829,30762.0
2021-02-01 13:25:00,67.55,67.56,67.52,67.53,13571.0,62.0737,62.0829,62.0462,62.0553,13571.0
2021-02-01 13:30:00,67.52,67.56,67.52,67.56,26829.0,62.0462,62.0829,62.0462,62.0829,26829.0
2021-02-01 13:35:00,67.55,67.56,67.51,67.51,17578.0,62.0737,62.0829,62.037,62.037,17578.0
2021-02-01 13:40:00,67.51,67.51,67.47,67.48,37646.0,62.037,62.037,62.0002,62.0094,37646.0
2021-02-01 13:45:00,67.48,67.49,67.45,67.46,14116.0,62.0094,62.0186,61.9818,61.991,14116.0
2021-02-01 13:50:00,67.46,67.49,67.45,67.48,21731.0,61.991,62.0186,61.9818,62.0094,21731.0
2021-02-01 13:55:00,67.48,67.5,67.47,67.5,83855.0,62.0094,62.0278,62.0002,62.0278,83855.0
2021-02-01 14:00:00,67.5,67.51,67.47,67.48,38104.0,62.0278,62.037,62.0002,62.0094,38104.0
2021-02-01 14:05:00,67.47,67.54,67.45,67.53,13551.0,62.0002,62.0645,61.9818,62.0553,13551.0
2021-02-01 14:10:00,67.53,67.58,67.53,67.58,29919.0,62.0553,62.1013,62.0553,62.1013,29919.0
2021-02-01 14:15:00,67.58,67.6,67.57,67.59,17789.0,62.1013,62.1197,62.0921,62.1105,17789.0
2021-02-01 14:20:00,67.59,67.59,67.56,67.58,18174.0,62.1105,62.1105,62.0829,62.1013,18174.0
2021-02-01 14:25:00,67.58,67.62,67.57,67.61,34584.0,62.1013,62.138,62.0921,62.1289,34584.0
2021-02-01 14:30:00,67.61,67.62,67.6,67.62,7473.0,62.1289,62.138,62.1197,62.138,7473.0
2021-02-01 14:35:00,67.62,67.63,67.61,67.63,46611.0,62.138,62.1472,62.1289,62.1472,46611.0
2021-02-01 14:40:00,67.63,67.66,67.63,67.63,119448.0,62.1472,62.1748,62.1472,62.1472,119448.0
2021-02-01 14:45:00,67.64,67.67,67.63,67.67,37669.0,62.1564,62.184,62.1472,62.184,37669.0
2021-02-01 14:50:00,67.67,67.7,67.66,67.66,66521.0,62.184,62.2116,62.1748,62.1748,66521.0
2021-02-01 14:55:00,67.66,67.66,67.58,67.61,24336.0,62.1748,62.1748,62.1013,62.1289,24336.0
2021-02-01 15:00:00,67.62,67.67,67.62,67.67,17867.0,62.138,62.184,62.138,62.184,17867.0
2021-02-01 15:05:00,67.67,67.69,67.64,67.69,39964.0,62.184,62.2024,62.1564,62.2024,39964.0
2021-02-01 15:10:00,67.69,67.69,67.61,67.64,50130.0,62.2024,62.2024,62.1289,62.1564,50130.0
2021-02-01 15:15:00,67.65,67.66,67.62,67.66,38293.0,62.1656,62.1748,62.138,62.1748,38293.0
2021-02-01 15:20:00,67.67,67.67,67.58,67.59,17017.0,62.184,62.184,62.1013,62.1105,17017.0
2021-02-01 15:25:00,67.6,67.63,67.59,67.61,63132.0,62.1197,62.1472,62.1105,62.1289,63132.0
2021-02-01 15:30:00,67.61,67.66,67.58,67.65,72620.0,62.1289,62.1748,62.1013,62.1656,72620.0
2021-02-01 15:35:00,67.65,67.69,67.64,67.67,103546.0,62.1656,62.2024,62.1564,62.184,103546.0
2021-02-01 15:40:00,67.67,67.7,67.65,67.69,91171.0,62.184,62.2116,62.1656,62.2024,91171.0
2021-02-01 15:45:00,67.68,67.68,67.65,67.68,79143.0,62.1932,62.1932,62.1656,62.1932,79143.0
2021-02-01 15:50:00,67.68,67.74,67.66,67.73,170650.0,62.1932,62.2483,62.1748,62.2391,170650.0
2021-02-01 15:55:00,67.72,67.75,67.7,67.7,472073.0,62.2299,62.2575,62.2116,62.2116,472073.0
2021-02-02 09:30:00,67.91,67.91,67.83,67.89,106492.0,62.4045,62.4045,62.331,62.3862,106492.0
2021-02-02 09:35:00,67.89,67.91,67.81,67.84,123316.0,62.3862,62.4045,62.3126,62.3402,123316.0
2021-02-02 09:40:00,67.84,67.86,67.8,67.83,114188.0,62.3402,62.3586,62.3035,62.331,114188.0
2021-02-02 09:45:00,67.84,67.86,67.8,67.84,74471.0,62.3402,62.3586,62.3035,62.3402,74471.0
2021-02-02 09:50:00,67.84,67.85,67.76,67.79,70788.0,62.3402,62.3494,62.2667,62.2943,70788.0
2021-02-02 09:55:00,67.8,67.84,67.79,67.82,94126.0,62.3035,62.3402,62.2943,62.3218,94126.0
2021-02-02 10:00:00,67.83,67.88,67.82,67.86,97790.0,62.331,62.377,62.3218,62.3586,97790.0
2021-02-02 10:05:00,67.85,67.89,67.85,67.88,118777.0,62.3494,62.3862,62.3494,62.377,118777.0
2021-02-02 10:10:00,67.89,67.89,67.82,67.86,98378.0,62.3862,62.3862,62.3218,62.3586,98378.0
2021-02-02 10:15:00,67.86,67.93,67.86,67.92,85955.0,62.3586,62.4229,62.3586,62.4137,85955.0
2021-02-02 10:20:00,67.92,67.95,67.89,67.91,123610.0,62.4137,62.4413,62.3862,62.4045,123610.0
2021-02-02 10:25:00,67.91,67.94,67.83,67.84,122345.0,62.4045,62.4321,62.331,62.3402,122345.0
2021-02-02 10:30:00,67.84,67.89,67.84,67.87,74676.0,62.3402,62.3862,62.3402,62.3678,74676.0
2021-02-02 10:35:00,67.87,67.9,67.85,67.87,79898.0,62.3678,62.3953,62.3494,62.3678,79898.0
2021-02-02 10:40:00,67.87,67.9,67.86,67.9,137614.0,62.3678,62.3953,62.3586,62.3953,137614.0
2021-02-02 10:45:00,67.9,67.99,67.88,67.98,215867.0,62.3953,62.478,62.377,62.4689,215867.0
2021-02-02 10:50:00,67.98,68.0,67.95,67.97,110002.0,62.4689,62.4872,62.4413,62.4597,110002.0
2021-02-02 10:55:00,67.97,67.99,67.94,67.98,184408.0,62.4597,62.478,62.4321,62.4689,184408.0
2021-02-02 11:00:00,67.98,68.01,67.95,68.01,68329.0,62.4689,62.4964,62.4413,62.4964,68329.0
2021-02-02 11:05:00,68.0,68.04,68.0,68.04,56779.0,62.4872,62.524,62.4872,62.524,56779.0
2021-02-02 11:10:00,68.05,68.05,68.03,68.03,45277.0,62.5332,62.5332,62.5148,62.5148,45277.0
2021-02-02 11:15:00,68.04,68.08,68.03,68.08,131474.0,62.524,62.5608,62.5148,62.5608,131474.0
2021-02-02 11:20:00,68.08,68.08,67.98,67.99,103929.0,62.5608,62.5608,62.4689,62.478,103929.0
2021-02-02 11:25:00,68.0,68.01,67.97,67.97,41484.0,62.4872,62.4964,62.4597,62.4597,41484.0
2021-02-02 11:30:00,67.96,68.0,67.94,67.99,46784.0,62.4505,62.4872,62.4321,62.478,46784.0
2021-02-02 11:35:00,67.99,68.06,67.99,68.03,66469.0,62.478,62.5424,62.478,62.5148,66469.0
2021-02-02 11:40:00,68.03,68.03,68.01,68.01,111348.0,62.5148,62.5148,62.4964,62.4964,111348.0
2021-02-02 11:45:00,68.02,68.02,67.97,68.0,53848.0,62.5056,62.5056,62.4597,62.4872,53848.0
2021-02-02 11:50:00,68.0,68.02,67.99,68.01,21027.0,62.4872,62.5056,62.478,62.4964,21027.0
2021-02-02 11:55:00,68.02,68.03,68.01,68.02,29218.0,62.5056,62.5148,62.4964,62.5056,29218.0
2021-02-02 12:00:00,68.03,68.03,68.0,68.01,103226.0,62.5148,62.5148,62.4872,62.4964,103226.0
2021-02-02 12:05:00,68.02,68.03,68.01,68.03,12787.0,62.5056,62.5148,62.4964,62.5148,12787.0
2021-02-02 12:10:00,68.03,68.08,68.02,68.08,157574.0,62.5148,62.5608,62.5056,62.5608,157574.0
2021-02-02 12:15:00,68.08,68.09,68.03,68.03,114611.0,62.5608,62.5699,62.5148,62.5148,114611.0
2021-02-02 12:20:00,68.03,68.06,68.02,68.03,27349.0,62.5148,62.5424,62.5056,62.5148,27349.0
2021-02-02 12:25:00,68.02,68.03,68.0,68.01,29982.0,62.5056,62.5148,62.4872,62.4964,29982.0
2021-02-02 12:30:00,68.01,68.03,68.01,68.02,7209.0,62.4964,62.5148,62.4964,62.5056,7209.0
2021-02-02 12:35:00,68.03,68.03,68.01,68.02,42406.0,62.5148,62.5148,62.4964,62.5056,42406.0
2021-02-02 12:40:00,68.01,68.03,68.0,68.03,53628.0,62.4964,62.5148,62.4872,62.5148,53628.0
2021-02-02 12:45:00,68.03,68.04,68.0,68.01,33451.0,62.5148,62.524,62.4872,62.4964,33451.0
2021-02-02 12:50:00,68.01,68.04,68.01,68.03,18058.0,62.4964,62.524,62.4964,62.5148,18058.0
2021-02-02 12:55:00,68.04,68.09,68.03,68.09,85582.0,62.524,62.5699,62.5148,62.5699,85582.0
2021-02-02 13:00:00,68.09,68.11,68.08,68.1,49221.0,62.5699,62.5883,62.5608,62.5791,49221.0
2021-02-02 13:05:00,68.09,68.1,68.06,68.08,41660.0,62.5699,62.5791,62.5424,62.5608,41660.0
2021-02-02 13:10:00,68.08,68.08,68.07,68.07,7972.0,62.5608,62.5608,62.5516,62.5516,7972.0
2021-02-02 13:15:00,68.07,68.08,68.04,68.05,34093.0,62.5516,62.5608,62.524,62.5332,34093.0
2021-02-02 13:20:00,68.05,68.06,68.03,68.03,34187.0,62.5332,62.5424,62.5148,62.5148,34187.0
2021-02-02 13:25:00,68.04,68.05,68.03,68.05,8104.0,62.524,62.5332,62.5148,62.5332,8104.0
2021-02-02 13:30:00,68.05,68.08,68.04,68.08,32451.0,62.5332,62.5608,62.524,62.5608,32451.0
2021-02-02 13:35:00,68.07,68.11,68.07,68.11,43970.0,62.5516,62.5883,62.5516,62.5883,43970.0
2021-02-02 13:40:00,68.11,68.12,68.11,68.11,26243.0,62.5883,62.5975,62.5883,62.5883,26243.0
2021-02-02 13:45:00,68.11,68.13,68.08,68.09,73558.0,62.5883,62.6067,62.5608,62.5699,73558.0
2021-02-02 13:50:00,68.09,68.09,68.06,68.06,32293.0,62.5699,62.5699,62.5424,62.5424,32293.0
2021-02-02 13:55:00,68.07,68.11,68.07,68.09,16184.0,62.5516,62.5883,62.5516,62.5699,16184.0
2021-02-02 14:00:00,68.1,68.11,68.09,68.11,46879.0,62.5791,62.5883,62.5699,62.5883,46879.0
2021-02-02 14:05:00,68.11,68.13,68.1,68.11,35757.0,62.5883,62.6067,62.5791,62.5883,35757.0
2021-02-02 14:10:00,68.12,68.14,68.11,68.14,28418.0,62.5975,62.6159,62.5883,62.6159,28418.0
2021-02-02 14:15:00,68.13,68.14,68.09,68.11,45709.0,62.6067,62.6159,62.5699,62.5883,45709.0
2021-02-02 14:20:00,68.12,68.13,68.1,68.12,29637.0,62.5975,62.6067,62.5791,62.5975,29637.0
2021-02-02 14:25:00,68.12,68.12,68.11,68.12,14244.0,62.5975,62.5975,62.5883,62.5975,14244.0
2021-02-02 14:30:00,68.13,68.17,68.12,68.17,55050.0,62.6067,62.6435,62.5975,62.6435,55050.0
2021-02-02 14:35:00,68.17,68.18,68.16,68.17,18158.0,62.6435,62.6526,62.6343,62.6435,18158.0
2021-02-02 14:40:00,68.18,68.18,68.16,68.17,61734.0,62.6526,62.6526,62.6343,62.6435,61734.0
2021-02-02 14:45:00,68.17,68.17,68.16,68.17,13406.0,62.6435,62.6435,62.6343,62.6435,13406.0
2021-02-02 14:50:00,68.16,68.17,68.14,68.16,46045.0,62.6343,62.6435,62.6159,62.6343,46045.0
2021-02-02 14:55:00,68.17,68.18,68.16,68.17,28587.0,62.6435,62.6526,62.6343,62.6435,28587.0
2021-02-02 15:00:00,68.17,68.17,68.14,68.16,74799.0,62.6435,62.6435,62.6159,62.6343,74799.0
2021-02-02 15:05:00,68.16,68.16,68.14,68.15,50390.0,62.6343,62.6343,62.6159,62.6251,50390.0
2021-02-02 15:10:00,68.16,68.18,68.14,68.15,117968.0,62.6343,62.6526,62.6159,62.6251,117968.0
2021-02-02 15:15:00,68.15,68.18,68.14,68.17,74808.0,62.6251,62.6526,62.6159,62.6435,74808.0
2021-02-02 15:20:00,68.17,68.2,68.16,68.2,60358.0,62.6435,62.671,62.6343,62.671,60358.0
2021-02-02 15:25:00,68.19,68.22,68.18,68.19,108982.0,62.6618,62.6894,62.6526,62.6618,108982.0
2021-02-02 15:30:00,68.18,68.21,68.18,68.2,90709.0,62.6526,62.6802,62.6526,62.671,90709.0
2021-02-02 15:35:00,68.2,68.21,68.17,68.2,123473.0,62.671,62.6802,62.6435,62.671,123473.0
2021-02-02 15:40:00,68.2,68.2,68.16,68.17,144374.0,62.671,62.671,62.6343,62.6435,144374.0
2021-02-02 15:45:00,68.17,68.24,68.16,68.2,127531.0,62.6435,62.7078,62.6343,62.671,127531.0
2021-02-02 15:50:00,68.19,68.28,68.19,68.27,299605.0,62.6618,62.7445,62.6618,62.7354,299605.0
2021-02-02 15:55:00,68.27,68.3,68.21,68.21,966669.0,62.7354,62.7629,62.6802,62.6802,966669.0
2021-02-03 09:30:00,68.55,68.67,68.52,68.67,93976.0,62.9927,63.1029,62.9651,63.1029,93976.0
2021-02-03 09:35:00,68.68,68.68,68.54,68.56,42077.0,63.1121,63.1121,62.9835,63.0018,42077.0
2021-02-03 09:40:00,68.56,68.61,68.56,68.58,43231.0,63.0018,63.0478,63.0018,63.0202,43231.0
2021-02-03 09:45:00,68.57,68.61,68.56,68.59,37225.0,63.011,63.0478,63.0018,63.0294,37225.0
2021-02-03 09:50:00,68.59,68.59,68.53,68.56,62882.0,63.0294,63.0294,62.9743,63.0018,62882.0
2021-02-03 09:55:00,68.56,68.62,68.55,68.62,57061.0,63.0018,63.057,62.9927,63.057,57061.0
2021-02-03 10:00:00,68.62,68.64,68.57,68.6,31267.0,63.057,63.0754,63.011,63.0386,31267.0
2021-02-03 10:05:00,68.62,68.62,68.59,68.61,12588.0,63.057,63.057,63.0294,63.0478,12588.0
2021-02-03 10:10:00,68.6,68.61,68.55,68.56,27655.0,63.0386,63.0478,62.9927,63.0018,27655.0
2021-02-03 10:15:00,68.57,68.61,68.52,68.53,36732.0,63.011,63.0478,62.9651,62.9743,36732.0
2021-02-03 10:20:00,68.53,68.56,68.51,68.54,16153.0,62.9743,63.0018,62.9559,62.9835,16153.0
2021-02-03 10:25:00,68.51,68.51,68.46,68.48,31649.0,62.9559,62.9559,62.9099,62.9283,31649.0
2021-02-03 10:30:00,68.45,68.52,68.45,68.48,38637.0,62.9008,62.9651,62.9008,62.9283,38637.0
2021-02-03 10:35:00,68.48,68.5,68.45,68.48,67199.0,62.9283,62.9467,62.9008,62.9283,67199.0
2021-02-03 10:40:00,68.48,68.53,68.47,68.52,49081.0,62.9283,62.9743,62.9191,62.9651,49081.0
2021-02-03 10:45:00,68.52,68.54,68.51,68.53,56849.0,62.9651,62.9835,62.9559,62.9743,56849.0
2021-02-03 10:50:00,68.53,68.61,68.5,68.59,148942.0,62.9743,63.0478,62.9467,63.0294,148942.0
2021-02-03 10:55:00,68.6,68.63,68.58,68.61,210859.0,63.0386,63.0662,63.0202,63.0478,210859.0
2021-02-03 11:00:00,68.61,68.64,68.6,68.63,118658.0,63.0478,63.0754,63.0386,63.0662,118658.0
2021-02-03 11:05:00,68.63,68.64,68.6,68.63,42881.0,63.0662,63.0754,63.0386,63.0662,42881.0
2021-02-03 11:10:00,68.64,68.64,68.58,68.62,67912.0,63.0754,63.0754,63.0202,63.057,67912.0
2021-02-03 11:15:00,68.62,68.64,68.59,68.61,42491.0,63.057,63.0754,63.0294,63.0478,42491.0
2021-02-03 11:20:00,68.62,68.66,68.62,68.62,13277.0,63.057,63.0937,63.057,63.057,13277.0
2021-02-03 11:25:00,68.61,68.62,68.58,68.6,35154.0,63.0478,63.057,63.0202,63.0386,35154.0
2021-02-03 11:30:00,68.6,68.62,68.57,68.62,28154.0,63.0386,63.057,63.011,63.057,28154.0
2021-02-03 11:35:00,68.63,68.65,68.62,68.64,20340.0,63.0662,63.0845,63.057,63.0754,20340.0
2021-02-03 11:40:00,68.64,68.68,68.64,68.66,15355.0,63.0754,63.1121,63.0754,63.0937,15355.0
2021-02-03 11:45:00,68.67,68.68,68.66,68.67,23285.0,63.1029,63.1121,63.0937,63.1029,23285.0
2021-02-03 11:50:00,68.67,68.7,68.67,68.7,5729.0,63.1029,63.1305,63.1029,63.1305,5729.0
2021-02-03 11:55:00,68.7,68.71,68.68,68.69,5713.0,63.1305,63.1397,63.1121,63.1213,5713.0
2021-02-03 12:00:00,68.7,68.7,68.68,68.69,11498.0,63.1305,63.1305,63.1121,63.1213,11498.0
2021-02-03 12:05:00,68.68,68.69,68.66,68.67,7697.0,63.1121,63.1213,63.0937,63.1029,7697.0
2021-02-03 12:10:00,68.67,68.67,68.64,68.65,17571.0,63.1029,63.1029,63.0754,63.0845,17571.0
2021-02-03 12:15:00,68.65,68.68,68.65,68.67,48747.0,63.0845,63.1121,63.0845,63.1029,48747.0
2021-02-03 12:20:00,68.68,68.68,68.65,68.66,11404.0,63.1121,63.1121,63.0845,63.0937,11404.0
2021-02-03 12:25:00,68.66,68.67,68.65,68.67,10212.0,63.0937,63.1029,63.0845,63.1029,10212.0
2021-02-03 12:30:00,68.67,68.67,68.62,68.63,21993.0,63.1029,63.1029,63.057,63.0662,21993.0
2021-02-03 12:35:00,68.63,68.68,68.63,68.68,8327.0,63.0662,63.1121,63.0662,63.1121,8327.0
2021-02-03 12:40:00,68.68,68.73,68.68,68.72,25399.0,63.1121,63.1581,63.1121,63.1489,25399.0
2021-02-03 12:45:00,68.71,68.73,68.7,68.7,36820.0,63.1397,63.1581,63.1305,63.1305,36820.0
2021-02-03 12:50:00,68.71,68.71,68.7,68.7,7686.0,63.1397,63.1397,63.1305,63.1305,7686.0
2021-02-03 12:55:00,68.7,68.71,68.69,68.71,16467.0,63.1305,63.1397,63.1213,63.1397,16467.0
2021-02-03 13:00:00,68.71,68.72,68.67,68.69,38526.0,63.1397,63.1489,63.1029,63.1213,38526.0
2021-02-03 13:05:00,68.68,68.7,68.65,68.67,10876.0,63.1121,63.1305,63.0845,63.1029,10876.0
2021-02-03 13:10:00,68.66,68.68,68.65,68.66,8368.0,63.0937,63.1121,63.0845,63.0937,8368.0
2021-02-03 13:15:00,68.66,68.67,68.65,68.65,10482.0,63.0937,63.1029,63.0845,63.0845,10482.0
2021-02-03 13:20:00,68.66,68.67,68.65,68.65,268055.0,63.0937,63.1029,63.0845,63.0845,268055.0
2021-02-03 13:25:00,68.65,68.67,68.65,68.67,15164.0,63.0845,63.1029,63.0845,63.1029,15164.0
2021-02-03 13:30:00,68.66,68.66,68.64,68.65,19635.0,63.0937,63.0937,63.0754,63.0845,19635.0
2021-02-03 13:35:00,68.65,68.69,68.65,68.68,124084.0,63.0845,63.1213,63.0845,63.1121,124084.0
2021-02-03 13:40:00,68.68,68.68,68.67,68.68,133592.0,63.1121,63.1121,63.1029,63.1121,133592.0
2021-02-03 13:45:00,68.68,68.68,68.67,68.68,36135.0,63.1121,63.1121,63.1029,63.1121,36135.0
2021-02-03 13:50:00,68.67,68.68,68.66,68.67,19600.0,63.1029,63.1121,63.0937,63.1029,19600.0
2021-02-03 13:55:00,68.67,68.68,68.67,68.68,43080.0,63.1029,63.1121,63.1029,63.1121,43080.0
2021-02-03 14:00:00,68.68,68.68,68.67,68.68,117530.0,63.1121,63.1121,63.1029,63.1121,117530.0
2021-02-03 14:05:00,68.67,68.7,68.67,68.7,98854.0,63.1029,63.1305,63.1029,63.1305,98854.0
2021-02-03 14:10:00,68.69,68.69,68.68,68.69,14890.0,63.1213,63.1213,63.1121,63.1213,14890.0
2021-02-03 14:15:00,68.69,68.69,68.67,68.68,7195.0,63.1213,63.1213,63.1029,63.1121,7195.0
2021-02-03 14:20:00,68.69,68.7,68.68,68.69,68530.0,63.1213,63.1305,63.1121,63.1213,68530.0
2021-02-03 14:25:00,68.7,68.7,68.68,68.68,59668.0,63.1305,63.1305,63.1121,63.1121,59668.0
2021-02-03 14:30:00,68.68,68.7,68.68,68.68,88774.0,63.1121,63.1305,63.1121,63.1121,88774.0
2021-02-03 14:35:00,68.68,68.7,68.67,68.68,181951.0,63.1121,63.1305,63.1029,63.1121,181951.0
2021-02-03 14:40:00,68.68,68.69,68.66,68.68,119096.0,63.1121,63.1213,63.0937,63.1121,119096.0
2021-02-03 14:45:00,68.67,68.68,68.65,68.66,103689.0,63.1029,63.1121,63.0845,63.0937,103689.0
2021-02-03 14:50:00,68.66,68.67,68.63,68.65,117025.0,63.0937,63.1029,63.0662,63.0845,117025.0
2021-02-03 14:55:00,68.65,68.68,68.65,68.67,122887.0,63.0845,63.1121,63.0845,63.1029,122887.0
2021-02-03 15:00:00,68.67,68.68,68.63,68.64,151996.0,63.1029,63.1121,63.0662,63.0754,151996.0
2021-02-03 15:05:00,68.64,68.68,68.63,68.67,139467.0,63.0754,63.1121,63.0662,63.1029,139467.0
2021-02-03 15:10:00,68.67,68.7,68.65,68.7,135243.0,63.1029,63.1305,63.0845,63.1305,135243.0
2021-02-03 15:15:00,68.7,68.7,68.62,68.63,154961.0,63.1305,63.1305,63.057,63.0662,154961.0
2021-02-03 15:20:00,68.63,68.65,68.61,68.65,144335.0,63.0662,63.0845,63.0478,63.0845,144335.0
2021-02-03 15:25:00,68.64,68.66,68.59,68.61,169056.0,63.0754,63.0937,63.0294,63.0478,169056.0
2021-02-03 15:30:00,68.61,68.66,68.6,68.65,199560.0,63.0478,63.0937,63.0386,63.0845,199560.0
2021-02-03 15:35:00,68.66,68.66,68.63,68.65,175249.0,63.0937,63.0937,63.0662,63.0845,175249.0
2021-02-03 15:40:00,68.65,68.67,68.64,68.65,274644.0,63.0845,63.1029,63.0754,63.0845,274644.0
2021-02-03 15:45:00,68.64,68.66,68.62,68.63,363576.0,63.0754,63.0937,63.057,63.0662,363576.0
2021-02-03 15:50:00,68.62,68.64,68.6,68.62,592486.0,63.057,63.0754,63.0386,63.057,592486.0
2021-02-03 15:55:00,68.62,68.65,68.59,68.63,765222.0,63.057,63.0845,63.0294,63.0662,765222.0
2021-02-04 09:30:00,68.32,68.37,68.3,68.31,41300.0,62.7813,62.8272,62.7629,62.7721,41300.0
2021-02-04 09:35:00,68.31,68.33,68.29,68.32,13779.0,62.7721,62.7905,62.7537,62.7813,13779.0
2021-02-04 09:40:00,68.33,68.33,68.3,68.3,30299.0,62.7905,62.7905,62.7629,62.7629,30299.0
2021-02-04 09:45:00,68.3,68.4,68.3,68.4,17387.0,62.7629,62.8548,62.7629,62.8548,17387.0
2021-02-04 09:50:00,68.41,68.41,68.36,68.38,35982.0,62.864,62.864,62.8181,62.8364,35982.0
2021-02-04 09:55:00,68.38,68.46,68.37,68.45,28468.0,62.8364,62.9099,62.8272,62.9008,28468.0
2021-02-04 10:00:00,68.45,68.47,68.42,68.46,88402.0,62.9008,62.9191,62.8732,62.9099,88402.0
2021-02-04 10:05:00,68.47,68.55,68.47,68.5,196010.0,62.9191,62.9927,62.9191,62.9467,196010.0
2021-02-04 10:10:00,68.51,68.54,68.51,68.52,20048.0,62.9559,62.9835,62.9559,62.9651,20048.0
2021-02-04 10:15:00,68.53,68.59,68.52,68.57,33982.0,62.9743,63.0294,62.9651,63.011,33982.0
2021-02-04 10:20:00,68.57,68.59,68.55,68.57,16952.0,63.011,63.0294,62.9927,63.011,16952.0
2021-02-04 10:25:00,68.56,68.56,68.47,68.48,112493.0,63.0018,63.0018,62.9191,62.9283,112493.0
2021-02-04 10:30:00,68.48,68.51,68.47,68.5,23973.0,62.9283,62.9559,62.9191,62.9467,23973.0
2021-02-04 10:35:00,68.51,68.53,68.49,68.52,9081.0,62.9559,62.9743,62.9375,62.9651,9081.0
2021-02-04 10:40:00,68.53,68.54,68.49,68.53,51261.0,62.9743,62.9835,62.9375,62.9743,51261.0
2021-02-04 10:45:00,68.54,68.57,68.52,68.56,87583.0,62.9835,63.011,62.9651,63.0018,87583.0
2021-02-04 10:50:00,68.56,68.62,68.56,68.6,95094.0,63.0018,63.057,63.0018,63.0386,95094.0
2021-02-04 10:55:00,68.61,68.63,68.6,68.63,91396.0,63.0478,63.0662,63.0386,63.0662,91396.0
2021-02-04 11:00:00,68.63,68.67,68.62,68.67,131243.0,63.0662,63.1029,63.057,63.1029,131243.0
2021-02-04 11:05:00,68.66,68.67,68.64,68.66,123270.0,63.0937,63.1029,63.0754,63.0937,123270.0
2021-02-04 11:10:00,68.66,68.67,68.62,68.64,47115.0,63.0937,63.1029,63.057,63.0754,47115.0
2021-02-04 11:15:00,68.65,68.66,68.63,68.64,4610.0,63.0845,63.0937,63.0662,63.0754,4610.0
2021-02-04 11:20:00,68.64,68.67,68.64,68.65,22915.0,63.0754,63.1029,63.0754,63.0845,22915.0
2021-02-04 11:25:00,68.66,68.67,68.61,68.63,4640.0,63.0937,63.1029,63.0478,63.0662,4640.0
2021-02-04 11:30:00,68.63,68.67,68.61,68.66,46655.0,63.0662,63.1029,63.0478,63.0937,46655.0
2021-02-04 11:35:00,68.66,68.68,68.6,68.61,53841.0,63.0937,63.1121,63.0386,63.0478,53841.0
2021-02-04 11:40:00,68.61,68.64,68.6,68.62,88418.0,63.0478,63.0754,63.0386,63.057,88418.0
2021-02-04 11:45:00,68.6,68.67,68.6,68.67,16972.0,63.0386,63.1029,63.0386,63.1029,16972.0
2021-02-04 11:50:00,68.66,68.66,68.62,68.66,46221.0,63.0937,63.0937,63.057,63.0937,46221.0
2021-02-04 11:55:00,68.65,68.66,68.63,68.64,62646.0,63.0845,63.0937,63.0662,63.0754,62646.0
2021-02-04 12:00:00,68.64,68.67,68.63,68.66,6734.0,63.0754,63.1029,63.0662,63.0937,6734.0
2021-02-04 12:05:00,68.64,68.65,68.6,68.63,50941.0,63.0754,63.0845,63.0386,63.0662,50941.0
2021-02-04 12:10:00,68.64,68.66,68.64,68.66,11454.0,63.0754,63.0937,63.0754,63.0937,11454.0
2021-02-04 12:15:00,68.67,68.68,68.64,68.65,4300.0,63.1029,63.1121,63.0754,63.0845,4300.0
2021-02-04 12:20:00,68.64,68.66,68.62,68.63,6239.0,63.0754,63.0937,63.057,63.0662,6239.0
2021-02-04 12:25:00,68.62,68.64,68.62,68.62,10260.0,63.057,63.0754,63.057,63.057,10260.0
2021-02-04 12:30:00,68.62,68.64,68.61,68.63,9129.0,63.057,63.0754,63.0478,63.0662,9129.0
2021-02-04 12:35:00,68.63,68.65,68.61,68.62,33047.0,63.0662,63.0845,63.0478,63.057,33047.0
2021-02-04 12:40:00,68.62,68.62,68.6,68.62,16566.0,63.057,63.057,63.0386,63.057,16566.0
2021-02-04 12:45:00,68.63,68.65,68.62,68.65,14568.0,63.0662,63.0845,63.057,63.0845,14568.0
2021-02-04 12:50:00,68.65,68.65,68.61,68.62,28565.0,63.0845,63.0845,63.0478,63.057,28565.0
2021-02-04 12:55:00,68.62,68.63,68.61,68.63,9598.0,63.057,63.0662,63.0478,63.0662,9598.0
2021-02-04 13:00:00,68.63,68.66,68.63,68.66,9841.0,63.0662,63.0937,63.0662,63.0937,9841.0
2021-02-04 13:05:00,68.65,68.66,68.64,68.66,9702.0,63.0845,63.0937,63.0754,63.0937,9702.0
2021-02-04 13:10:00,68.65,68.68,68.65,68.68,15735.0,63.0845,63.1121,63.0845,63.1121,15735.0
2021-02-04 13:15:00,68.67,68.68,68.66,68.67,3040.0,63.1029,63.1121,63.0937,63.1029,3040.0
2021-02-04 13:20:00,68.67,68.69,68.66,68.67,6549.0,63.1029,63.1213,63.0937,63.1029,6549.0
2021-02-04 13:25:00,68.67,68.68,68.67,68.68,4011.0,63.1029,63.1121,63.1029,63.1121,4011.0
2021-02-04 13:30:00,68.69,68.69,68.66,68.68,12268.0,63.1213,63.1213,63.0937,63.1121,12268.0
2021-02-04 13:35:00,68.67,68.68,68.66,68.67,6192.0,63.1029,63.1121,63.0937,63.1029,6192.0
2021-02-04 13:40:00,68.67,68.68,68.66,68.68,43343.0,63.1029,63.1121,63.0937,63.1121,43343.0
2021-02-04 13:45:00,68.67,68.68,68.66,68.68,108779.0,63.1029,63.1121,63.0937,63.1121,108779.0
2021-02-04 13:50:00,68.67,68.68,68.65,68.67,26061.0,63.1029,63.1121,63.0845,63.1029,26061.0
2021-02-04 13:55:00,68.67,68.68,68.66,68.67,6850.0,63.1029,63.1121,63.0937,63.1029,6850.0
2021-02-04 14:00:00,68.67,68.69,68.66,68.69,11997.0,63.1029,63.1213,63.0937,63.1213,11997.0
2021-02-04 14:05:00,68.68,68.7,68.68,68.69,3104.0,63.1121,63.1305,63.1121,63.1213,3104.0
2021-02-04 14:10:00,68.68,68.69,68.67,68.67,7851.0,63.1121,63.1213,63.1029,63.1029,7851.0
2021-02-04 14:15:00,68.67,68.67,68.66,68.67,7752.0,63.1029,63.1029,63.0937,63.1029,7752.0
2021-02-04 14:20:00,68.67,68.68,68.65,68.65,9973.0,63.1029,63.1121,63.0845,63.0845,9973.0
2021-02-04 14:25:00,68.66,68.67,68.65,68.67,5569.0,63.0937,63.1029,63.0845,63.1029,5569.0
2021-02-04 14:30:00,68.67,68.67,68.65,68.67,9635.0,63.1029,63.1029,63.0845,63.1029,9635.0
2021-02-04 14:35:00,68.67,68.69,68.66,68.68,31161.0,63.1029,63.1213,63.0937,63.1121,31161.0
2021-02-04 14:40:00,68.68,68.69,68.68,68.68,8890.0,63.1121,63.1213,63.1121,63.1121,8890.0
2021-02-04 14:45:00,68.68,68.71,68.68,68.71,8629.0,63.1121,63.1397,63.1121,63.1397,8629.0
2021-02-04 14:50:00,68.7,68.7,68.68,68.68,59081.0,63.1305,63.1305,63.1121,63.1121,59081.0
2021-02-04 14:55:00,68.67,68.72,68.67,68.69,20077.0,63.1029,63.1489,63.1029,63.1213,20077.0
2021-02-04 15:00:00,68.69,68.69,68.66,68.68,13534.0,63.1213,63.1213,63.0937,63.1121,13534.0
2021-02-04 15:05:00,68.68,68.69,68.67,68.67,42115.0,63.1121,63.1213,63.1029,63.1029,42115.0
2021-02-04 15:10:00,68.67,68.67,68.65,68.66,60700.0,63.1029,63.1029,63.0845,63.0937,60700.0
2021-02-04 15:15:00,68.66,68.66,68.65,68.66,53191.0,63.0937,63.0937,63.0845,63.0937,53191.0
2021-02-04 15:20:00,68.65,68.67,68.64,68.66,115321.0,63.0845,63.1029,63.0754,63.0937,115321.0
2021-02-04 15:25:00,68.66,68.67,68.64,68.66,91398.0,63.0937,63.1029,63.0754,63.0937,91398.0
2021-02-04 15:30:00,68.65,68.66,68.65,68.66,36853.0,63.0845,63.0937,63.0845,63.0937,36853.0
2021-02-04 15:35:00,68.66,68.66,68.65,68.65,88685.0,63.0937,63.0937,63.0845,63.0845,88685.0
2021-02-04 15:40:00,68.65,68.68,68.64,68.66,159367.0,63.0845,63.1121,63.0754,63.0937,159367.0
2021-02-04 15:45:00,68.66,68.67,68.63,68.63,251286.0,63.0937,63.1029,63.0662,63.0662,251286.0
2021-02-04 15:50:00,68.64,68.65,68.63,68.65,324733.0,63.0754,63.0845,63.0662,63.0845,324733.0
2021-02-04 15:55:00,68.64,68.71,68.6,68.7,649966.0,63.0754,63.1397,63.0386,63.1305,649966.0
2021-02-05 09:30:00,69.24,69.28,69.2,69.21,110499.0,63.6267,63.6635,63.59,63.5991,110499.0
2021-02-05 09:35:00,69.21,69.21,69.11,69.15,244969.0,63.5991,63.5991,63.5073,63.544,244969.0
2021-02-05 09:40:00,69.15,69.21,69.15,69.2,24291.0,63.544,63.5991,63.544,63.59,24291.0
2021-02-05 09:45:00,69.2,69.23,69.18,69.18,70970.0,63.59,63.6175,63.5716,63.5716,70970.0
2021-02-05 09:50:00,69.19,69.21,69.17,69.2,28220.0,63.5808,63.5991,63.5624,63.59,28220.0
2021-02-05 09:55:00,69.18,69.18,69.13,69.14,71456.0,63.5716,63.5716,63.5256,63.5348,71456.0
2021-02-05 10:00:00,69.14,69.15,69.09,69.13,17652.0,63.5348,63.544,63.4889,63.5256,17652.0
2021-02-05 10:05:00,69.13,69.16,69.12,69.14,8401.0,63.5256,63.5532,63.5164,63.5348,8401.0
2021-02-05 10:10:00,69.15,69.15,69.07,69.09,18781.0,63.544,63.544,63.4705,63.4889,18781.0
2021-02-05 10:15:00,69.08,69.09,69.02,69.03,27108.0,63.4797,63.4889,63.4245,63.4337,27108.0
2021-02-05 10:20:00,69.03,69.06,69.02,69.05,25866.0,63.4337,63.4613,63.4245,63.4521,25866.0
2021-02-05 10:25:00,69.06,69.15,69.06,69.15,112015.0,63.4613,63.544,63.4613,63.544,112015.0
2021-02-05 10:30:00,69.15,69.25,69.14,69.23,155904.0,63.544,63.6359,63.5348,63.6175,155904.0
2021-02-05 10:35:00,69.23,69.24,69.2,69.23,99192.0,63.6175,63.6267,63.59,63.6175,99192.0
2021-02-05 10:40:00,69.24,69.25,69.22,69.25,47970.0,63.6267,63.6359,63.6083,63.6359,47970.0
2021-02-05 10:45:00,69.26,69.29,69.24,69.28,76584.0,63.6451,63.6727,63.6267,63.6635,76584.0
2021-02-05 10:50:00,69.29,69.29,69.23,69.26,79953.0,63.6727,63.6727,63.6175,63.6451,79953.0
2021-02-05 10:55:00,69.27,69.3,69.25,69.26,39862.0,63.6543,63.6818,63.6359,63.6451,39862.0
2021-02-05 11:00:00,69.26,69.31,69.25,69.26,14472.0,63.6451,63.691,63.6359,63.6451,14472.0
2021-02-05 11:05:00,69.26,69.28,69.23,69.25,21178.0,63.6451,63.6635,63.6175,63.6359,21178.0
2021-02-05 11:10:00,69.25,69.26,69.23,69.25,22017.0,63.6359,63.6451,63.6175,63.6359,22017.0
2021-02-05 11:15:00,69.25,69.25,69.22,69.23,20250.0,63.6359,63.6359,63.6083,63.6175,20250.0
2021-02-05 11:20:00,69.22,69.26,69.21,69.24,28328.0,63.6083,63.6451,63.5991,63.6267,28328.0
2021-02-05 11:25:00,69.24,69.26,69.22,69.26,71163.0,63.6267,63.6451,63.6083,63.6451,71163.0
2021-02-05 11:30:00,69.27,69.3,69.26,69.3,22360.0,63.6543,63.6818,63.6451,63.6818,22360.0
2021-02-05 11:35:00,69.31,69.32,69.27,69.28,18817.0,63.691,63.7002,63.6543,63.6635,18817.0
2021-02-05 11:40:00,69.28,69.29,69.26,69.28,9430.0,63.6635,63.6727,63.6451,63.6635,9430.0
2021-02-05 11:45:00,69.27,69.27,69.24,69.26,38246.0,63.6543,63.6543,63.6267,63.6451,38246.0
2021-02-05 11:50:00,69.26,69.28,69.21,69.22,42996.0,63.6451,63.6635,63.5991,63.6083,42996.0
2021-02-05 11:55:00,69.21,69.22,69.15,69.16,21845.0,63.5991,63.6083,63.544,63.5532,21845.0
2021-02-05 12:00:00,69.15,69.2,69.13,69.2,29181.0,63.544,63.59,63.5256,63.59,29181.0
2021-02-05 12:05:00,69.21,69.25,69.2,69.23,18764.0,63.5991,63.6359,63.59,63.6175,18764.0
2021-02-05 12:10:00,69.23,69.25,69.22,69.25,19840.0,63.6175,63.6359,63.6083,63.6359,19840.0
2021-02-05 12:15:00,69.24,69.26,69.23,69.26,25154.0,63.6267,63.6451,63.6175,63.6451,25154.0
2021-02-05 12:20:00,69.25,69.26,69.22,69.23,25134.0,63.6359,63.6451,63.6083,63.6175,25134.0
2021-02-05 12:25:00,69.23,69.26,69.22,69.26,17189.0,63.6175,63.6451,63.6083,63.6451,17189.0
2021-02-05 12:30:00,69.25,69.25,69.22,69.25,16844.0,63.6359,63.6359,63.6083,63.6359,16844.0
2021-02-05 12:35:00,69.23,69.25,69.22,69.23,102966.0,63.6175,63.6359,63.6083,63.6175,102966.0
2021-02-05 12:40:00,69.23,69.25,69.21,69.23,542496.0,63.6175,63.6359,63.5991,63.6175,542496.0
2021-02-05 12:45:00,69.23,69.24,69.21,69.23,30706.0,63.6175,63.6267,63.5991,63.6175,30706.0
2021-02-05 12:50:00,69.23,69.24,69.21,69.22,13541.0,63.6175,63.6267,63.5991,63.6083,13541.0
2021-02-05 12:55:00,69.22,69.29,69.21,69.29,42050.0,63.6083,63.6727,63.5991,63.6727,42050.0
2021-02-05 13:00:00,69.27,69.27,69.22,69.23,19290.0,63.6543,63.6543,63.6083,63.6175,19290.0
2021-02-05 13:05:00,69.23,69.23,69.21,69.23,9599.0,63.6175,63.6175,63.5991,63.6175,9599.0
2021-02-05 13:10:00,69.23,69.25,69.22,69.25,7072.0,63.6175,63.6359,63.6083,63.6359,7072.0
2021-02-05 13:15:00,69.25,69.28,69.24,69.28,9437.0,63.6359,63.6635,63.6267,63.6635,9437.0
2021-02-05 13:20:00,69.28,69.29,69.23,69.24,31609.0,63.6635,63.6727,63.6175,63.6267,31609.0
2021-02-05 13:25:00,69.23,69.26,69.23,69.25,15688.0,63.6175,63.6451,63.6175,63.6359,15688.0
2021-02-05 13:30:00,69.24,69.25,69.23,69.24,4959.0,63.6267,63.6359,63.6175,63.6267,4959.0
2021-02-05 13:35:00,69.24,69.26,69.24,69.26,5306.0,63.6267,63.6451,63.6267,63.6451,5306.0
2021-02-05 13:40:00,69.26,69.26,69.22,69.24,18639.0,63.6451,63.6451,63.6083,63.6267,18639.0
2021-02-05 13:45:00,69.23,69.26,69.23,69.24,18221.0,63.6175,63.6451,63.6175,63.6267,18221.0
2021-02-05 13:50:00,69.24,69.24,69.2,69.21,10465.0,63.6267,63.6267,63.59,63.5991,10465.0
2021-02-05 13:55:00,69.2,69.21,69.19,69.2,8545.0,63.59,63.5991,63.5808,63.59,8545.0
2021-02-05 14:00:00,69.2,69.21,69.16,69.2,19457.0,63.59,63.5991,63.5532,63.59,19457.0
2021-02-05 14:05:00,69.2,69.22,69.19,69.2,11447.0,63.59,63.6083,63.5808,63.59,11447.0
2021-02-05 14:10:00,69.19,69.23,69.19,69.21,18937.0,63.5808,63.6175,63.5808,63.5991,18937.0
2021-02-05 14:15:00,69.21,69.22,69.18,69.19,16545.0,63.5991,63.6083,63.5716,63.5808,16545.0
2021-02-05 14:20:00,69.2,69.2,69.18,69.19,7662.0,63.59,63.59,63.5716,63.5808,7662.0
2021-02-05 14:25:00,69.19,69.24,69.19,69.24,18137.0,63.5808,63.6267,63.5808,63.6267,18137.0
2021-02-05 14:30:00,69.24,69.26,69.21,69.21,39266.0,63.6267,63.6451,63.5991,63.5991,39266.0
2021-02-05 14:35:00,69.22,69.22,69.17,69.2,15849.0,63.6083,63.6083,63.5624,63.59,15849.0
2021-02-05 14:40:00,69.2,69.2,69.19,69.19,11100.0,63.59,63.59,63.5808,63.5808,11100.0
2021-02-05 14:45:00,69.19,69.2,69.15,69.15,27135.0,63.5808,63.59,63.544,63.544,27135.0
2021-02-05 14:50:00,69.16,69.19,69.14,69.17,13832.0,63.5532,63.5808,63.5348,63.5624,13832.0
2021-02-05 14:55:00,69.18,69.2,69.15,69.15,24810.0,63.5716,63.59,63.544,63.544,24810.0
2021-02-05 15:00:00,69.16,69.17,69.12,69.14,31064.0,63.5532,63.5624,63.5164,63.5348,31064.0
2021-02-05 15:05:00,69.14,69.15,69.12,69.13,13847.0,63.5348,63.544,63.5164,63.5256,13847.0
2021-02-05 15:10:00,69.13,69.15,69.12,69.14,33755.0,63.5256,63.544,63.5164,63.5348,33755.0
2021-02-05 15:15:00,69.14,69.18,69.13,69.14,32178.0,63.5348,63.5716,63.5256,63.5348,32178.0
2021-02-05 15:20:00,69.15,69.16,69.12,69.13,64038.0,63.544,63.5532,63.5164,63.5256,64038.0
2021-02-05 15:25:00,69.13,69.14,69.09,69.09,28915.0,63.5256,63.5348,63.4889,63.4889,28915.0
2021-02-05 15:30:00,69.09,69.13,69.08,69.12,18473.0,63.4889,63.5256,63.4797,63.5164,18473.0
2021-02-05 15:35:00,69.13,69.14,69.11,69.12,17252.0,63.5256,63.5348,63.5073,63.5164,17252.0
2021-02-05 15:40:00,69.12,69.15,69.11,69.14,32745.0,63.5164,63.544,63.5073,63.5348,32745.0
2021-02-05 15:45:00,69.14,69.18,69.13,69.16,62431.0,63.5348,63.5716,63.5256,63.5532,62431.0
2021-02-05 15:50:00,69.16,69.22,69.16,69.22,212650.0,63.5532,63.6083,63.5532,63.6083,212650.0
2021-02-05 15:55:00,69.22,69.29,69.21,69.25,384218.0,63.6083,63.6727,63.5991,63.6359,384218.0
2021-02-08 09:30:00,70.53,70.55,70.45,70.53,195280.0,64.8121,64.8305,64.7386,64.8121,195280.0
2021-02-08 09:35:00,70.54,70.57,70.48,70.52,106824.0,64.8213,64.8489,64.7662,64.8029,106824.0
2021-02-08 09:40:00,70.51,70.55,70.46,70.49,141354.0,64.7938,64.8305,64.7478,64.7754,141354.0
2021-02-08 09:45:00,70.5,70.54,70.48,70.51,94653.0,64.7846,64.8213,64.7662,64.7938,94653.0
2021-02-08 09:50:00,70.51,70.55,70.51,70.53,40906.0,64.7938,64.8305,64.7938,64.8121,40906.0
2021-02-08 09:55:00,70.52,70.58,70.51,70.53,57220.0,64.8029,64.8581,64.7938,64.8121,57220.0
2021-02-08 10:00:00,70.52,70.59,70.48,70.59,74950.0,64.8029,64.8673,64.7662,64.8673,74950.0
2021-02-08 10:05:00,70.59,70.6,70.56,70.58,64518.0,64.8673,64.8765,64.8397,64.8581,64518.0
2021-02-08 10:10:00,70.58,70.58,70.49,70.53,195602.0,64.8581,64.8581,64.7754,64.8121,195602.0
2021-02-08 10:15:00,70.53,70.58,70.52,70.56,50391.0,64.8121,64.8581,64.8029,64.8397,50391.0
2021-02-08 10:20:00,70.56,70.57,70.48,70.48,40986.0,64.8397,64.8489,64.7662,64.7662,40986.0
2021-02-08 10:25:00,70.48,70.59,70.45,70.56,498611.0,64.7662,64.8673,64.7386,64.8397,498611.0
2021-02-08 10:30:00,70.56,70.59,70.53,70.54,76686.0,64.8397,64.8673,64.8121,64.8213,76686.0
2021-02-08 10:35:00,70.54,70.56,70.51,70.55,71244.0,64.8213,64.8397,64.7938,64.8305,71244.0
2021-02-08 10:40:00,70.55,70.57,70.54,70.56,41596.0,64.8305,64.8489,64.8213,64.8397,41596.0
2021-02-08 10:45:00,70.56,70.57,70.52,70.53,33265.0,64.8397,64.8489,64.8029,64.8121,33265.0
2021-02-08 10:50:00,70.53,70.55,70.48,70.49,40903.0,64.8121,64.8305,64.7662,64.7754,40903.0
2021-02-08 10:55:00,70.49,70.51,70.46,70.5,62734.0,64.7754,64.7938,64.7478,64.7846,62734.0
2021-02-08 11:00:00,70.5,70.54,70.48,70.5,50481.0,64.7846,64.8213,64.7662,64.7846,50481.0
2021-02-08 11:05:00,70.51,70.51,70.48,70.48,114165.0,64.7938,64.7938,64.7662,64.7662,114165.0
2021-02-08 11:10:00,70.48,70.49,70.42,70.43,81038.0,64.7662,64.7754,64.711,64.7202,81038.0
2021-02-08 11:15:00,70.43,70.46,70.42,70.43,58439.0,64.7202,64.7478,64.711,64.7202,58439.0
2021-02-08 11:20:00,70.42,70.49,70.41,70.48,80802.0,64.711,64.7754,64.7019,64.7662,80802.0
2021-02-08 11:25:00,70.48,70.52,70.47,70.52,47065.0,64.7662,64.8029,64.757,64.8029,47065.0
2021-02-08 11:30:00,70.52,70.53,70.5,70.51,75286.0,64.8029,64.8121,64.7846,64.7938,75286.0
2021-02-08 11:35:00,70.52,70.52,70.43,70.45,23018.0,64.8029,64.8029,64.7202,64.7386,23018.0
2021-02-08 11:40:00,70.45,70.47,70.42,70.44,10503.0,64.7386,64.757,64.711,64.7294,10503.0
2021-02-08 11:45:00,70.44,70.52,70.43,70.52,20393.0,64.7294,64.8029,64.7202,64.8029,20393.0
2021-02-08 11:50:00,70.53,70.54,70.51,70.52,66861.0,64.8121,64.8213,64.7938,64.8029,66861.0
2021-02-08 11:55:00,70.52,70.55,70.5,70.52,136983.0,64.8029,64.8305,64.7846,64.8029,136983.0
2021-02-08 12:00:00,70.53,70.53,70.49,70.52,9999.0,64.8121,64.8121,64.7754,64.8029,9999.0
2021-02-08 12:05:00,70.52,70.55,70.51,70.55,52301.0,64.8029,64.8305,64.7938,64.8305,52301.0
2021-02-08 12:10:00,70.55,70.56,70.52,70.56,49480.0,64.8305,64.8397,64.8029,64.8397,49480.0
2021-02-08 12:15:00,70.56,70.57,70.53,70.54,126706.0,64.8397,64.8489,64.8121,64.8213,126706.0
2021-02-08 12:20:00,70.55,70.57,70.52,70.55,46762.0,64.8305,64.8489,64.8029,64.8305,46762.0
2021-02-08 12:25:00,70.56,70.56,70.54,70.56,41265.0,64.8397,64.8397,64.8213,64.8397,41265.0
2021-02-08 12:30:00,70.56,70.56,70.52,70.53,34575.0,64.8397,64.8397,64.8029,64.8121,34575.0
2021-02-08 12:35:00,70.53,70.54,70.51,70.53,37376.0,64.8121,64.8213,64.7938,64.8121,37376.0
2021-02-08 12:40:00,70.53,70.55,70.52,70.53,45264.0,64.8121,64.8305,64.8029,64.8121,45264.0
2021-02-08 12:45:00,70.53,70.55,70.52,70.53,28188.0,64.8121,64.8305,64.8029,64.8121,28188.0
2021-02-08 12:50:00,70.53,70.54,70.51,70.52,11723.0,64.8121,64.8213,64.7938,64.8029,11723.0
2021-02-08 12:55:00,70.51,70.51,70.47,70.5,24102.0,64.7938,64.7938,64.757,64.7846,24102.0
2021-02-08 13:00:00,70.5,70.5,70.47,70.48,9330.0,64.7846,64.7846,64.757,64.7662,9330.0
2021-02-08 13:05:00,70.48,70.52,70.47,70.5,43762.0,64.7662,64.8029,64.757,64.7846,43762.0
2021-02-08 13:10:00,70.5,70.52,70.5,70.51,11710.0,64.7846,64.8029,64.7846,64.7938,11710.0
2021-02-08 13:15:00,70.51,70.53,70.49,70.52,47913.0,64.7938,64.8121,64.7754,64.8029,47913.0
2021-02-08 13:20:00,70.52,70.55,70.51,70.55,393203.0,64.8029,64.8305,64.7938,64.8305,393203.0
2021-02-08 13:25:00,70.54,70.55,70.51,70.52,31074.0,64.8213,64.8305,64.7938,64.8029,31074.0
2021-02-08 13:30:00,70.53,70.55,70.52,70.55,17421.0,64.8121,64.8305,64.8029,64.8305,17421.0
2021-02-08 13:35:00,70.55,70.56,70.54,70.56,31745.0,64.8305,64.8397,64.8213,64.8397,31745.0
2021-02-08 13:40:00,70.56,70.56,70.54,70.55,8711.0,64.8397,64.8397,64.8213,64.8305,8711.0
2021-02-08 13:45:00,70.56,70.56,70.51,70.52,9354.0,64.8397,64.8397,64.7938,64.8029,9354.0
2021-02-08 13:50:00,70.52,70.52,70.45,70.45,42300.0,64.8029,64.8029,64.7386,64.7386,42300.0
2021-02-08 13:55:00,70.45,70.49,70.45,70.48,21314.0,64.7386,64.7754,64.7386,64.7662,21314.0
2021-02-08 14:00:00,70.48,70.5,70.47,70.48,6848.0,64.7662,64.7846,64.757,64.7662,6848.0
2021-02-08 14:05:00,70.48,70.5,70.47,70.48,9237.0,64.7662,64.7846,64.757,64.7662,9237.0
2021-02-08 14:10:00,70.48,70.49,70.47,70.49,53492.0,64.7662,64.7754,64.757,64.7754,53492.0
2021-02-08 14:15:00,70.5,70.5,70.47,70.48,9002.0,64.7846,64.7846,64.757,64.7662,9002.0
2021-02-08 14:20:00,70.48,70.49,70.47,70.47,31762.0,64.7662,64.7754,64.757,64.757,31762.0
2021-02-08 14:25:00,70.48,70.48,70.44,70.47,11057.0,64.7662,64.7662,64.7294,64.757,11057.0
2021-02-08 14:30:00,70.47,70.48,70.46,70.47,6436.0,64.757,64.7662,64.7478,64.757,6436.0
2021-02-08 14:35:00,70.46,70.48,70.46,70.48,8808.0,64.7478,64.7662,64.7478,64.7662,8808.0
2021-02-08 14:40:00,70.47,70.48,70.46,70.48,18495.0,64.757,64.7662,64.7478,64.7662,18495.0
2021-02-08 14:45:00,70.48,70.48,70.46,70.47,86545.0,64.7662,64.7662,64.7478,64.757,86545.0
2021-02-08 14:50:00,70.47,70.48,70.46,70.48,28129.0,64.757,64.7662,64.7478,64.7662,28129.0
2021-02-08 14:55:00,70.48,70.48,70.45,70.47,29918.0,64.7662,64.7662,64.7386,64.757,29918.0
2021-02-08 15:00:00,70.46,70.48,70.44,70.45,37373.0,64.7478,64.7662,64.7294,64.7386,37373.0
2021-02-08 15:05:00,70.46,70.47,70.44,70.45,29872.0,64.7478,64.757,64.7294,64.7386,29872.0
2021-02-08 15:10:00,70.46,70.48,70.46,70.47,21623.0,64.7478,64.7662,64.7478,64.757,21623.0
2021-02-08 15:15:00,70.47,70.48,70.43,70.44,101799.0,64.757,64.7662,64.7202,64.7294,101799.0
2021-02-08 15:20:00,70.44,70.48,70.44,70.48,10246.0,64.7294,64.7662,64.7294,64.7662,10246.0
2021-02-08 15:25:00,70.47,70.47,70.43,70.45,52758.0,64.757,64.757,64.7202,64.7386,52758.0
2021-02-08 15:30:00,70.45,70.48,70.41,70.41,90266.0,64.7386,64.7662,64.7019,64.7019,90266.0
2021-02-08 15:35:00,70.41,70.43,70.4,70.43,40309.0,64.7019,64.7202,64.6927,64.7202,40309.0
2021-02-08 15:40:00,70.43,70.43,70.4,70.42,70325.0,64.7202,64.7202,64.6927,64.711,70325.0
2021-02-08 15:45:00,70.42,70.43,70.38,70.38,84711.0,64.711,64.7202,64.6743,64.6743,84711.0
2021-02-08 15:50:00,70.38,70.46,70.37,70.41,516287.0,64.6743,64.7478,64.6651,64.7019,516287.0
2021-02-08 15:55:00,70.41,70.49,70.35,70.49,574493.0,64.7019,64.7754,64.6467,64.7754,574493.0
2021-02-09 09:30:00,70.72,70.87,70.72,70.84,86133.0,64.9867,65.1246,64.9867,65.097,86133.0
2021-02-09 09:35:00,70.84,70.84,70.75,70.76,63240.0,65.097,65.097,65.0143,65.0235,63240.0
2021-02-09 09:40:00,70.76,70.77,70.7,70.76,68494.0,65.0235,65.0327,64.9683,65.0235,68494.0
2021-02-09 09:45:00,70.77,70.84,70.77,70.8,35506.0,65.0327,65.097,65.0327,65.0602,35506.0
2021-02-09 09:50:00,70.81,70.84,70.79,70.81,17853.0,65.0694,65.097,65.0511,65.0694,17853.0
2021-02-09 09:55:00,70.81,70.84,70.79,70.81,34911.0,65.0694,65.097,65.0511,65.0694,34911.0
2021-02-09 10:00:00,70.81,70.83,70.77,70.78,22067.0,65.0694,65.0878,65.0327,65.0419,22067.0
2021-02-09 10:05:00,70.77,70.91,70.77,70.9,249179.0,65.0327,65.1613,65.0327,65.1521,249179.0
2021-02-09 10:10:00,70.91,70.94,70.9,70.91,105926.0,65.1613,65.1889,65.1521,65.1613,105926.0
2021-02-09 10:15:00,70.91,70.92,70.86,70.89,64843.0,65.1613,65.1705,65.1154,65.1429,64843.0
2021-02-09 10:20:00,70.89,70.91,70.87,70.89,53184.0,65.1429,65.1613,65.1246,65.1429,53184.0
2021-02-09 10:25:00,70.89,70.92,70.88,70.9,102054.0,65.1429,65.1705,65.1338,65.1521,102054.0
2021-02-09 10:30:00,70.9,70.9,70.83,70.83,195336.0,65.1521,65.1521,65.0878,65.0878,195336.0
2021-02-09 10:35:00,70.84,70.85,70.82,70.84,146250.0,65.097,65.1062,65.0786,65.097,146250.0
2021-02-09 10:40:00,70.85,70.89,70.83,70.84,60385.0,65.1062,65.1429,65.0878,65.097,60385.0
2021-02-09 10:45:00,70.84,70.85,70.81,70.85,50127.0,65.097,65.1062,65.0694,65.1062,50127.0
2021-02-09 10:50:00,70.85,70.86,70.83,70.83,42622.0,65.1062,65.1154,65.0878,65.0878,42622.0
2021-02-09 10:55:00,70.84,70.84,70.79,70.81,62553.0,65.097,65.097,65.0511,65.0694,62553.0
2021-02-09 11:00:00,70.81,70.82,70.76,70.77,81348.0,65.0694,65.0786,65.0235,65.0327,81348.0
2021-02-09 11:05:00,70.77,70.77,70.72,70.72,48382.0,65.0327,65.0327,64.9867,64.9867,48382.0
2021-02-09 11:10:00,70.72,70.72,70.67,70.7,41775.0,64.9867,64.9867,64.9408,64.9683,41775.0
2021-02-09 11:15:00,70.69,70.69,70.64,70.66,70132.0,64.9592,64.9592,64.9132,64.9316,70132.0
2021-02-09 11:20:00,70.66,70.7,70.66,70.69,159544.0,64.9316,64.9683,64.9316,64.9592,159544.0
2021-02-09 11:25:00,70.69,70.71,70.67,70.68,61155.0,64.9592,64.9775,64.9408,64.95,61155.0
2021-02-09 11:30:00,70.69,70.75,70.67,70.75,72003.0,64.9592,65.0143,64.9408,65.0143,72003.0
2021-02-09 11:35:00,70.75,70.81,70.75,70.79,84366.0,65.0143,65.0694,65.0143,65.0511,84366.0
2021-02-09 11:40:00,70.8,70.83,70.79,70.81,39828.0,65.0602,65.0878,65.0511,65.0694,39828.0
2021-02-09 11:45:00,70.81,70.85,70.8,70.84,20793.0,65.0694,65.1062,65.0602,65.097,20793.0
2021-02-09 11:50:00,70.83,70.84,70.81,70.81,42567.0,65.0878,65.097,65.0694,65.0694,42567.0
2021-02-09 11:55:00,70.81,70.82,70.78,70.8,33619.0,65.0694,65.0786,65.0419,65.0602,33619.0
2021-02-09 12:00:00,70.79,70.81,70.77,70.81,36060.0,65.0511,65.0694,65.0327,65.0694,36060.0
2021-02-09 12:05:00,70.81,70.83,70.81,70.81,16394.0,65.0694,65.0878,65.0694,65.0694,16394.0
2021-02-09 12:10:00,70.82,70.86,70.81,70.86,20510.0,65.0786,65.1154,65.0694,65.1154,20510.0
2021-02-09 12:15:00,70.86,70.86,70.84,70.84,4700.0,65.1154,65.1154,65.097,65.097,4700.0
2021-02-09 12:20:00,70.84,70.86,70.83,70.86,13552.0,65.097,65.1154,65.0878,65.1154,13552.0
2021-02-09 12:25:00,70.85,70.86,70.83,70.83,9342.0,65.1062,65.1154,65.0878,65.0878,9342.0
2021-02-09 12:30:00,70.83,70.85,70.82,70.84,6239.0,65.0878,65.1062,65.0786,65.097,6239.0
2021-02-09 12:35:00,70.83,70.86,70.82,70.86,5261.0,65.0878,65.1154,65.0786,65.1154,5261.0
2021-02-09 12:40:00,70.85,70.87,70.84,70.86,20054.0,65.1062,65.1246,65.097,65.1154,20054.0
2021-02-09 12:45:00,70.86,70.87,70.84,70.86,19825.0,65.1154,65.1246,65.097,65.1154,19825.0
2021-02-09 12:50:00,70.87,70.89,70.86,70.87,8437.0,65.1246,65.1429,65.1154,65.1246,8437.0
2021-02-09 12:55:00,70.88,70.89,70.84,70.88,26277.0,65.1338,65.1429,65.097,65.1338,26277.0
2021-02-09 13:00:00,70.89,70.89,70.84,70.85,22730.0,65.1429,65.1429,65.097,65.1062,22730.0
2021-02-09 13:05:00,70.85,70.86,70.82,70.83,15825.0,65.1062,65.1154,65.0786,65.0878,15825.0
2021-02-09 13:10:00,70.83,70.86,70.83,70.84,11607.0,65.0878,65.1154,65.0878,65.097,11607.0
2021-02-09 13:15:00,70.85,70.87,70.84,70.87,20335.0,65.1062,65.1246,65.097,65.1246,20335.0
2021-02-09 13:20:00,70.87,70.87,70.84,70.85,25065.0,65.1246,65.1246,65.097,65.1062,25065.0
2021-02-09 13:25:00,70.86,70.86,70.84,70.85,9136.0,65.1154,65.1154,65.097,65.1062,9136.0
2021-02-09 13:30:00,70.86,70.86,70.84,70.86,12508.0,65.1154,65.1154,65.097,65.1154,12508.0
2021-02-09 13:35:00,70.86,70.86,70.84,70.86,23187.0,65.1154,65.1154,65.097,65.1154,23187.0
2021-02-09 13:40:00,70.85,70.86,70.83,70.84,7720.0,65.1062,65.1154,65.0878,65.097,7720.0
2021-02-09 13:45:00,70.84,70.85,70.83,70.84,6100.0,65.097,65.1062,65.0878,65.097,6100.0
2021-02-09 13:50:00,70.83,70.85,70.83,70.84,10208.0,65.0878,65.1062,65.0878,65.097,10208.0
2021-02-09 13:55:00,70.84,70.88,70.84,70.87,10872.0,65.097,65.1338,65.097,65.1246,10872.0
2021-02-09 14:00:00,70.87,70.91,70.86,70.9,15601.0,65.1246,65.1613,65.1154,65.1521,15601.0
2021-02-09 14:05:00,70.9,70.93,70.89,70.92,45229.0,65.1521,65.1797,65.1429,65.1705,45229.0
2021-02-09 14:10:00,70.93,70.93,70.9,70.91,7601.0,65.1797,65.1797,65.1521,65.1613,7601.0
2021-02-09 14:15:00,70.91,70.93,70.9,70.92,11409.0,65.1613,65.1797,65.1521,65.1705,11409.0
2021-02-09 14:20:00,70.91,70.92,70.9,70.91,6722.0,65.1613,65.1705,65.1521,65.1613,6722.0
2021-02-09 14:25:00,70.91,70.93,70.91,70.92,6283.0,65.1613,65.1797,65.1613,65.1705,6283.0
2021-02-09 14:30:00,70.92,70.95,70.91,70.95,12072.0,65.1705,65.1981,65.1613,65.1981,12072.0
2021-02-09 14:35:00,70.95,70.97,70.94,70.95,13710.0,65.1981,65.2165,65.1889,65.1981,13710.0
2021-02-09 14:40:00,70.95,70.96,70.93,70.94,11296.0,65.1981,65.2073,65.1797,65.1889,11296.0
2021-02-09 14:45:00,70.94,70.96,70.93,70.95,10201.0,65.1889,65.2073,65.1797,65.1981,10201.0
2021-02-09 14:50:00,70.95,70.96,70.94,70.95,11563.0,65.1981,65.2073,65.1889,65.1981,11563.0
2021-02-09 14:55:00,70.96,71.0,70.96,70.99,217474.0,65.2073,65.244,65.2073,65.2348,217474.0
2021-02-09 15:00:00,70.99,70.99,70.96,70.98,15070.0,65.2348,65.2348,65.2073,65.2257,15070.0
2021-02-09 15:05:00,70.98,70.98,70.96,70.98,12150.0,65.2257,65.2257,65.2073,65.2257,12150.0
2021-02-09 15:10:00,70.97,71.0,70.96,71.0,23749.0,65.2165,65.244,65.2073,65.244,23749.0
2021-02-09 15:15:00,70.99,70.99,70.95,70.95,6446.0,65.2348,65.2348,65.1981,65.1981,6446.0
2021-02-09 15:20:00,70.95,70.95,70.88,70.89,48574.0,65.1981,65.1981,65.1338,65.1429,48574.0
2021-02-09 15:25:00,70.88,70.89,70.85,70.86,29139.0,65.1338,65.1429,65.1062,65.1154,29139.0
2021-02-09 15:30:00,70.86,70.9,70.86,70.9,30449.0,65.1154,65.1521,65.1154,65.1521,30449.0
2021-02-09 15:35:00,70.9,70.94,70.89,70.93,18589.0,65.1521,65.1889,65.1429,65.1797,18589.0
2021-02-09 15:40:00,70.93,70.93,70.9,70.92,33654.0,65.1797,65.1797,65.1521,65.1705,33654.0
2021-02-09 15:45:00,70.91,70.91,70.88,70.89,77981.0,65.1613,65.1613,65.1338,65.1429,77981.0
2021-02-09 15:50:00,70.88,70.89,70.84,70.86,110153.0,65.1338,65.1429,65.097,65.1154,110153.0
2021-02-09 15:55:00,70.86,70.9,70.79,70.89,413239.0,65.1154,65.1521,65.0511,65.1429,413239.0
2021-02-10 09:30:00,71.03,71.11,70.99,71.0,74551.0,65.2716,65.3451,65.2348,65.244,74551.0
2021-02-10 09:35:00,71.0,71.02,70.97,71.0,23471.0,65.244,65.2624,65.2165,65.244,23471.0
2021-02-10 09:40:00,71.01,71.01,70.97,70.98,45818.0,65.2532,65.2532,65.2165,65.2257,45818.0
2021-02-10 09:45:00,70.97,71.0,70.95,70.98,31107.0,65.2165,65.244,65.1981,65.2257,31107.0
2021-02-10 09:50:00,70.98,70.98,70.92,70.97,92910.0,65.2257,65.2257,65.1705,65.2165,92910.0
2021-02-10 09:55:00,70.96,70.98,70.94,70.96,20835.0,65.2073,65.2257,65.1889,65.2073,20835.0
2021-02-10 10:00:00,70.96,71.02,70.96,71.01,50071.0,65.2073,65.2624,65.2073,65.2532,50071.0
2021-02-10 10:05:00,71.01,71.02,71.0,71.01,45554.0,65.2532,65.2624,65.244,65.2532,45554.0
2021-02-10 10:10:00,71.01,71.02,70.97,70.98,20983.0,65.2532,65.2624,65.2165,65.2257,20983.0
2021-02-10 10:15:00,70.98,70.99,70.93,70.93,105634.0,65.2257,65.2348,65.1797,65.1797,105634.0
2021-02-10 10:20:00,70.93,70.94,70.69,70.75,180332.0,65.1797,65.1889,64.9592,65.0143,180332.0
2021-02-10 10:25:00,70.74,70.85,70.69,70.77,149258.0,65.0051,65.1062,64.9592,65.0327,149258.0
2021-02-10 10:30:00,70.76,70.78,70.62,70.64,242861.0,65.0235,65.0419,64.8948,64.9132,242861.0
2021-02-10 10:35:00,70.65,70.74,70.65,70.69,95640.0,64.9224,65.0051,64.9224,64.9592,95640.0
2021-02-10 10:40:00,70.68,70.71,70.44,70.51,315174.0,64.95,64.9775,64.7294,64.7938,315174.0
2021-02-10 10:45:00,70.51,70.65,70.44,70.65,186078.0,64.7938,64.9224,64.7294,64.9224,186078.0
2021-02-10 10:50:00,70.65,70.8,70.6,70.76,43558.0,64.9224,65.0602,64.8765,65.0235,43558.0
2021-02-10 10:55:00,70.77,70.84,70.72,70.83,28982.0,65.0327,65.097,64.9867,65.0878,28982.0
2021-02-10 11:00:00,70.83,70.85,70.75,70.75,28161.0,65.0878,65.1062,65.0143,65.0143,28161.0
2021-02-10 11:05:00,70.76,70.83,70.72,70.79,78985.0,65.0235,65.0878,64.9867,65.0511,78985.0
2021-02-10 11:10:00,70.8,70.85,70.78,70.83,39546.0,65.0602,65.1062,65.0419,65.0878,39546.0
2021-02-10 11:15:00,70.82,70.85,70.74,70.77,24183.0,65.0786,65.1062,65.0051,65.0327,24183.0
2021-02-10 11:20:00,70.77,70.8,70.76,70.79,31333.0,65.0327,65.0602,65.0235,65.0511,31333.0
2021-02-10 11:25:00,70.79,70.79,70.71,70.73,57659.0,65.0511,65.0511,64.9775,64.9959,57659.0
2021-02-10 11:30:00,70.74,70.79,70.65,70.78,66787.0,65.0051,65.0511,64.9224,65.0419,66787.0
2021-02-10 11:35:00,70.78,70.8,70.69,70.71,43725.0,65.0419,65.0602,64.9592,64.9775,43725.0
2021-02-10 11:40:00,70.72,70.72,70.69,70.69,26972.0,64.9867,64.9867,64.9592,64.9592,26972.0
2021-02-10 11:45:00,70.69,70.73,70.69,70.73,10532.0,64.9592,64.9959,64.9592,64.9959,10532.0
2021-02-10 11:50:00,70.73,70.77,70.71,70.76,12101.0,64.9959,65.0327,64.9775,65.0235,12101.0
2021-02-10 11:55:00,70.78,70.81,70.73,70.73,55402.0,65.0419,65.0694,64.9959,64.9959,55402.0
2021-02-10 12:00:00,70.72,70.72,70.6,70.61,75986.0,64.9867,64.9867,64.8765,64.8856,75986.0
2021-02-10 12:05:00,70.61,70.64,70.57,70.63,37657.0,64.8856,64.9132,64.8489,64.904,37657.0
2021-02-10 12:10:00,70.63,70.69,70.63,70.69,17451.0,64.904,64.9592,64.904,64.9592,17451.0
2021-02-10 12:15:00,70.68,70.68,70.62,70.66,114875.0,64.95,64.95,64.8948,64.9316,114875.0
2021-02-10 12:20:00,70.66,70.67,70.55,70.55,21974.0,64.9316,64.9408,64.8305,64.8305,21974.0
2021-02-10 12:25:00,70.54,70.68,70.54,70.65,37924.0,64.8213,64.95,64.8213,64.9224,37924.0
2021-02-10 12:30:00,70.64,70.65,70.58,70.61,188200.0,64.9132,64.9224,64.8581,64.8856,188200.0
2021-02-10 12:35:00,70.61,70.63,70.55,70.57,216317.0,64.8856,64.904,64.8305,64.8489,216317.0
2021-02-10 12:40:00,70.56,70.62,70.56,70.6,121125.0,64.8397,64.8948,64.8397,64.8765,121125.0
2021-02-10 12:45:00,70.6,70.68,70.59,70.67,101545.0,64.8765,64.95,64.8673,64.9408,101545.0
2021-02-10 12:50:00,70.67,70.71,70.66,70.69,28557.0,64.9408,64.9775,64.9316,64.9592,28557.0
2021-02-10 12:55:00,70.68,70.72,70.68,70.69,45168.0,64.95,64.9867,64.95,64.9592,45168.0
2021-02-10 13:00:00,70.68,70.73,70.67,70.73,24628.0,64.95,64.9959,64.9408,64.9959,24628.0
2021-02-10 13:05:00,70.73,70.76,70.71,70.71,15284.0,64.9959,65.0235,64.9775,64.9775,15284.0
2021-02-10 13:10:00,70.71,70.73,70.7,70.73,10557.0,64.9775,64.9959,64.9683,64.9959,10557.0
2021-02-10 13:15:00,70.73,70.79,70.72,70.78,66885.0,64.9959,65.0511,64.9867,65.0419,66885.0
2021-02-10 13:20:00,70.79,70.8,70.78,70.8,39396.0,65.0511,65.0602,65.0419,65.0602,39396.0
2021-02-10 13:25:00,70.8,70.81,70.78,70.8,21413.0,65.0602,65.0694,65.0419,65.0602,21413.0
2021-02-10 13:30:00,70.8,70.84,70.78,70.83,21215.0,65.0602,65.097,65.0419,65.0878,21215.0
2021-02-10 13:35:00,70.82,70.82,70.8,70.82,11736.0,65.0786,65.0786,65.0602,65.0786,11736.0
2021-02-10 13:40:00,70.82,70.83,70.78,70.8,15373.0,65.0786,65.0878,65.0419,65.0602,15373.0
2021-02-10 13:45:00,70.79,70.79,70.74,70.74,22799.0,65.0511,65.0511,65.0051,65.0051,22799.0
2021-02-10 13:50:00,70.73,70.8,70.73,70.78,17149.0,64.9959,65.0602,64.9959,65.0419,17149.0
2021-02-10 13:55:00,70.78,70.79,70.77,70.79,7226.0,65.0419,65.0511,65.0327,65.0511,7226.0
2021-02-10 14:00:00,70.8,70.82,70.75,70.78,58846.0,65.0602,65.0786,65.0143,65.0419,58846.0
2021-02-10 14:05:00,70.78,70.81,70.77,70.8,48007.0,65.0419,65.0694,65.0327,65.0602,48007.0
2021-02-10 14:10:00,70.79,70.82,70.79,70.8,15340.0,65.0511,65.0786,65.0511,65.0602,15340.0
2021-02-10 14:15:00,70.8,70.81,70.77,70.78,50202.0,65.0602,65.0694,65.0327,65.0419,50202.0
2021-02-10 14:20:00,70.77,70.79,70.73,70.77,26538.0,65.0327,65.0511,64.9959,65.0327,26538.0
2021-02-10 14:25:00,70.77,70.84,70.77,70.84,19979.0,65.0327,65.097,65.0327,65.097,19979.0
2021-02-10 14:30:00,70.83,70.9,70.8,70.87,81496.0,65.0878,65.1521,65.0602,65.1246,81496.0
2021-02-10 14:35:00,70.87,70.87,70.84,70.87,52999.0,65.1246,65.1246,65.097,65.1246,52999.0
2021-02-10 14:40:00,70.86,70.89,70.85,70.88,11523.0,65.1154,65.1429,65.1062,65.1338,11523.0
2021-02-10 14:45:00,70.87,70.9,70.85,70.9,11135.0,65.1246,65.1521,65.1062,65.1521,11135.0
2021-02-10 14:50:00,70.9,70.91,70.85,70.87,20152.0,65.1521,65.1613,65.1062,65.1246,20152.0
2021-02-10 14:55:00,70.87,70.91,70.87,70.91,46726.0,65.1246,65.1613,65.1246,65.1613,46726.0
2021-02-10 15:00:00,70.91,70.94,70.9,70.92,13417.0,65.1613,65.1889,65.1521,65.1705,13417.0
2021-02-10 15:05:00,70.92,70.93,70.9,70.9,18915.0,65.1705,65.1797,65.1521,65.1521,18915.0
2021-02-10 15:10:00,70.89,70.94,70.87,70.91,18663.0,65.1429,65.1889,65.1246,65.1613,18663.0
2021-02-10 15:15:00,70.91,70.92,70.88,70.91,27101.0,65.1613,65.1705,65.1338,65.1613,27101.0
2021-02-10 15:20:00,70.91,70.92,70.88,70.89,30698.0,65.1613,65.1705,65.1338,65.1429,30698.0
2021-02-10 15:25:00,70.89,70.9,70.81,70.84,56624.0,65.1429,65.1521,65.0694,65.097,56624.0
2021-02-10 15:30:00,70.84,70.86,70.8,70.82,77999.0,65.097,65.1154,65.0602,65.0786,77999.0
2021-02-10 15:35:00,70.82,70.83,70.76,70.77,38617.0,65.0786,65.0878,65.0235,65.0327,38617.0
2021-02-10 15:40:00,70.76,70.78,70.71,70.71,192558.0,65.0235,65.0419,64.9775,64.9775,192558.0
2021-02-10 15:45:00,70.71,70.78,70.69,70.73,79691.0,64.9775,65.0419,64.9592,64.9959,79691.0
2021-02-10 15:50:00,70.72,70.79,70.71,70.75,199558.0,64.9867,65.0511,64.9775,65.0143,199558.0
2021-02-10 15:55:00,70.75,70.75,70.67,70.73,223197.0,65.0143,65.0143,64.9408,64.9959,223197.0
2021-02-11 09:30:00,71.02,71.08,70.99,71.06,64848.0,65.2624,65.3175,65.2348,65.2992,64848.0
2021-02-11 09:35:00,71.06,71.07,71.01,71.05,156017.0,65.2992,65.3084,65.2532,65.29,156017.0
2021-02-11 09:40:00,71.05,71.06,71.01,71.03,139207.0,65.29,65.2992,65.2532,65.2716,139207.0
2021-02-11 09:45:00,71.05,71.07,71.02,71.05,124758.0,65.29,65.3084,65.2624,65.29,124758.0
2021-02-11 09:50:00,71.05,71.06,70.94,70.94,163423.0,65.29,65.2992,65.1889,65.1889,163423.0
2021-02-11 09:55:00,70.94,71.01,70.94,70.95,111155.0,65.1889,65.2532,65.1889,65.1981,111155.0
2021-02-11 10:00:00,70.93,71.02,70.93,71.02,36339.0,65.1797,65.2624,65.1797,65.2624,36339.0
2021-02-11 10:05:00,71.01,71.05,70.99,71.04,38530.0,65.2532,65.29,65.2348,65.2808,38530.0
2021-02-11 10:10:00,71.05,71.09,71.01,71.08,36302.0,65.29,65.3267,65.2532,65.3175,36302.0
2021-02-11 10:15:00,71.08,71.11,71.07,71.09,21299.0,65.3175,65.3451,65.3084,65.3267,21299.0
2021-02-11 10:20:00,71.09,71.13,71.08,71.09,47582.0,65.3267,65.3635,65.3175,65.3267,47582.0
2021-02-11 10:25:00,71.1,71.13,71.07,71.09,99546.0,65.3359,65.3635,65.3084,65.3267,99546.0
2021-02-11 10:30:00,71.1,71.1,71.03,71.05,32111.0,65.3359,65.3359,65.2716,65.29,32111.0
2021-02-11 10:35:00,71.05,71.1,71.05,71.07,39627.0,65.29,65.3359,65.29,65.3084,39627.0
2021-02-11 10:40:00,71.06,71.13,71.06,71.08,27878.0,65.2992,65.3635,65.2992,65.3175,27878.0
2021-02-11 10:45:00,71.08,71.1,71.05,71.08,41374.0,65.3175,65.3359,65.29,65.3175,41374.0
2021-02-11 10:50:00,71.08,71.14,71.08,71.09,41532.0,65.3175,65.3727,65.3175,65.3267,41532.0
2021-02-11 10:55:00,71.09,71.1,71.01,71.03,47326.0,65.3267,65.3359,65.2532,65.2716,47326.0
2021-02-11 11:00:00,71.03,71.04,71.01,71.03,9548.0,65.2716,65.2808,65.2532,65.2716,9548.0
2021-02-11 11:05:00,71.02,71.03,71.0,71.01,16737.0,65.2624,65.2716,65.244,65.2532,16737.0
2021-02-11 11:10:00,71.01,71.02,70.98,71.02,13030.0,65.2532,65.2624,65.2257,65.2624,13030.0
2021-02-11 11:15:00,71.02,71.04,71.0,71.01,5647.0,65.2624,65.2808,65.244,65.2532,5647.0
2021-02-11 11:20:00,71.01,71.03,71.0,71.03,8157.0,65.2532,65.2716,65.244,65.2716,8157.0
2021-02-11 11:25:00,71.04,71.06,71.03,71.04,6807.0,65.2808,65.2992,65.2716,65.2808,6807.0
2021-02-11 11:30:00,71.05,71.07,71.03,71.06,15370.0,65.29,65.3084,65.2716,65.2992,15370.0
2021-02-11 11:35:00,71.06,71.07,71.05,71.06,13950.0,65.2992,65.3084,65.29,65.2992,13950.0
2021-02-11 11:40:00,71.06,71.08,71.05,71.08,17601.0,65.2992,65.3175,65.29,65.3175,17601.0
2021-02-11 11:45:00,71.08,71.09,71.06,71.09,3663.0,65.3175,65.3267,65.2992,65.3267,3663.0
2021-02-11 11:50:00,71.08,71.09,71.03,71.04,18327.0,65.3175,65.3267,65.2716,65.2808,18327.0
2021-02-11 11:55:00,71.04,71.04,71.01,71.04,24428.0,65.2808,65.2808,65.2532,65.2808,24428.0
2021-02-11 12:00:00,71.05,71.06,71.04,71.06,6405.0,65.29,65.2992,65.2808,65.2992,6405.0
2021-02-11 12:05:00,71.06,71.07,70.98,71.0,149347.0,65.2992,65.3084,65.2257,65.244,149347.0
2021-02-11 12:10:00,70.99,71.02,70.98,71.01,157809.0,65.2348,65.2624,65.2257,65.2532,157809.0
2021-02-11 12:15:00,71.01,71.01,70.88,70.88,119902.0,65.2532,65.2532,65.1338,65.1338,119902.0
2021-02-11 12:20:00,70.89,70.91,70.87,70.87,31252.0,65.1429,65.1613,65.1246,65.1246,31252.0
2021-02-11 12:25:00,70.86,70.87,70.81,70.83,57424.0,65.1154,65.1246,65.0694,65.0878,57424.0
2021-02-11 12:30:00,70.81,70.86,70.79,70.84,20153.0,65.0694,65.1154,65.0511,65.097,20153.0
2021-02-11 12:35:00,70.85,70.89,70.85,70.87,10808.0,65.1062,65.1429,65.1062,65.1246,10808.0
2021-02-11 12:40:00,70.88,70.88,70.83,70.84,9730.0,65.1338,65.1338,65.0878,65.097,9730.0
2021-02-11 12:45:00,70.84,70.87,70.78,70.87,37718.0,65.097,65.1246,65.0419,65.1246,37718.0
2021-02-11 12:50:00,70.87,70.88,70.82,70.87,17714.0,65.1246,65.1338,65.0786,65.1246,17714.0
2021-02-11 12:55:00,70.87,70.91,70.86,70.91,27437.0,65.1246,65.1613,65.1154,65.1613,27437.0
2021-02-11 13:00:00,70.91,70.92,70.89,70.9,11707.0,65.1613,65.1705,65.1429,65.1521,11707.0
2021-02-11 13:05:00,70.9,70.91,70.87,70.87,14123.0,65.1521,65.1613,65.1246,65.1246,14123.0
2021-02-11 13:10:00,70.87,70.95,70.85,70.94,43342.0,65.1246,65.1981,65.1062,65.1889,43342.0
2021-02-11 13:15:00,70.94,70.98,70.93,70.95,101306.0,65.1889,65.2257,65.1797,65.1981,101306.0
2021-02-11 13:20:00,70.96,71.0,70.95,71.0,26751.0,65.2073,65.244,65.1981,65.244,26751.0
2021-02-11 13:25:00,70.99,71.0,70.96,70.97,33760.0,65.2348,65.244,65.2073,65.2165,33760.0
2021-02-11 13:30:00,70.96,70.99,70.96,70.98,22785.0,65.2073,65.2348,65.2073,65.2257,22785.0
2021-02-11 13:35:00,70.97,71.0,70.97,71.0,253048.0,65.2165,65.244,65.2165,65.244,253048.0
2021-02-11 13:40:00,71.0,71.02,70.99,71.0,30265.0,65.244,65.2624,65.2348,65.244,30265.0
2021-02-11 13:45:00,71.0,71.01,70.98,71.01,58961.0,65.244,65.2532,65.2257,65.2532,58961.0
2021-02-11 13:50:00,71.01,71.01,70.99,71.0,10651.0,65.2532,65.2532,65.2348,65.244,10651.0
2021-02-11 13:55:00,71.0,71.0,70.96,70.97,55490.0,65.244,65.244,65.2073,65.2165,55490.0
2021-02-11 14:00:00,70.97,70.97,70.92,70.93,15076.0,65.2165,65.2165,65.1705,65.1797,15076.0
2021-02-11 14:05:00,70.92,70.96,70.92,70.95,2159.0,65.1705,65.2073,65.1705,65.1981,2159.0
2021-02-11 14:10:00,70.93,70.93,70.92,70.93,20152.0,65.1797,65.1797,65.1705,65.1797,20152.0
2021-02-11 14:15:00,70.93,70.98,70.93,70.98,13997.0,65.1797,65.2257,65.1797,65.2257,13997.0
2021-02-11 14:20:00,70.99,70.99,70.93,70.97,29196.0,65.2348,65.2348,65.1797,65.2165,29196.0
2021-02-11 14:25:00,70.97,70.99,70.95,70.99,4292.0,65.2165,65.2348,65.1981,65.2348,4292.0
2021-02-11 14:30:00,70.97,70.98,70.96,70.97,1297.0,65.2165,65.2257,65.2073,65.2165,1297.0
2021-02-11 14:35:00,70.92,70.95,70.91,70.91,6399.0,65.1705,65.1981,65.1613,65.1613,6399.0
2021-02-11 14:40:00,70.92,70.98,70.9,70.98,11139.0,65.1705,65.2257,65.1521,65.2257,11139.0
2021-02-11 14:45:00,70.99,71.0,70.97,70.97,4287.0,65.2348,65.244,65.2165,65.2165,4287.0
2021-02-11 14:50:00,70.98,70.98,70.95,70.98,4662.0,65.2257,65.2257,65.1981,65.2257,4662.0
2021-02-11 14:55:00,70.98,71.01,70.96,70.99,11764.0,65.2257,65.2532,65.2073,65.2348,11764.0
2021-02-11 15:00:00,70.99,71.0,70.97,70.98,9360.0,65.2348,65.244,65.2165,65.2257,9360.0
2021-02-11 15:05:00,71.0,71.03,70.99,71.03,79555.0,65.244,65.2716,65.2348,65.2716,79555.0
2021-02-11 15:10:00,71.02,71.06,71.02,71.05,41324.0,65.2624,65.2992,65.2624,65.29,41324.0
2021-02-11 15:15:00,71.04,71.06,71.03,71.03,32286.0,65.2808,65.2992,65.2716,65.2716,32286.0
2021-02-11 15:20:00,71.03,71.09,71.03,71.06,18912.0,65.2716,65.3267,65.2716,65.2992,18912.0
2021-02-11 15:25:00,71.06,71.07,71.04,71.05,12954.0,65.2992,65.3084,65.2808,65.29,12954.0
2021-02-11 15:30:00,71.06,71.09,71.03,71.08,17834.0,65.2992,65.3267,65.2716,65.3175,17834.0
2021-02-11 15:35:00,71.08,71.08,71.07,71.07,9820.0,65.3175,65.3175,65.3084,65.3084,9820.0
2021-02-11 15:40:00,71.07,71.11,71.04,71.08,72976.0,65.3084,65.3451,65.2808,65.3175,72976.0
2021-02-11 15:45:00,71.09,71.13,71.06,71.12,282379.0,65.3267,65.3635,65.2992,65.3543,282379.0
2021-02-11 15:50:00,71.12,71.13,71.07,71.09,52434.0,65.3543,65.3635,65.3084,65.3267,52434.0
2021-02-11 15:55:00,71.09,71.1,71.02,71.08,341177.0,65.3267,65.3359,65.2624,65.3175,341177.0
2021-02-12 09:30:00,71.08,71.15,71.08,71.11,62071.0,65.3175,65.3819,65.3175,65.3451,62071.0
2021-02-12 09:35:00,71.1,71.17,71.08,71.16,50650.0,65.3359,65.4002,65.3175,65.3911,50650.0
2021-02-12 09:40:00,71.18,71.18,71.16,71.18,20401.0,65.4094,65.4094,65.3911,65.4094,20401.0
2021-02-12 09:45:00,71.19,71.23,71.19,71.23,50975.0,65.4186,65.4554,65.4186,65.4554,50975.0
2021-02-12 09:50:00,71.23,71.26,71.19,71.2,74551.0,65.4554,65.483,65.4186,65.4278,74551.0
2021-02-12 09:55:00,71.2,71.23,71.2,71.21,64184.0,65.4278,65.4554,65.4278,65.437,64184.0
2021-02-12 10:00:00,71.21,71.27,71.2,71.24,95855.0,65.437,65.4921,65.4278,65.4646,95855.0
2021-02-12 10:05:00,71.24,71.26,71.22,71.23,53214.0,65.4646,65.483,65.4462,65.4554,53214.0
2021-02-12 10:10:00,71.22,71.26,71.21,71.26,76892.0,65.4462,65.483,65.437,65.483,76892.0
2021-02-12 10:15:00,71.26,71.27,71.22,71.23,99467.0,65.483,65.4921,65.4462,65.4554,99467.0
2021-02-12 10:20:00,71.23,71.31,71.21,71.3,62317.0,65.4554,65.5289,65.437,65.5197,62317.0
2021-02-12 10:25:00,71.29,71.3,71.26,71.27,64811.0,65.5105,65.5197,65.483,65.4921,64811.0
2021-02-12 10:30:00,71.27,71.27,71.21,71.25,59871.0,65.4921,65.4921,65.437,65.4738,59871.0
2021-02-12 10:35:00,71.25,71.35,71.25,71.32,53016.0,65.4738,65.5657,65.4738,65.5381,53016.0
2021-02-12 10:40:00,71.32,71.41,71.32,71.41,27314.0,65.5381,65.6208,65.5381,65.6208,27314.0
2021-02-12 10:45:00,71.4,71.41,71.35,71.39,38914.0,65.6116,65.6208,65.5657,65.6024,38914.0
2021-02-12 10:50:00,71.39,71.4,71.38,71.38,10153.0,65.6024,65.6116,65.5932,65.5932,10153.0
2021-02-12 10:55:00,71.37,71.39,71.36,71.37,7785.0,65.584,65.6024,65.5748,65.584,7785.0
2021-02-12 11:00:00,71.37,71.39,71.36,71.37,13465.0,65.584,65.6024,65.5748,65.584,13465.0
2021-02-12 11:05:00,71.36,71.37,71.34,71.34,6676.0,65.5748,65.584,65.5565,65.5565,6676.0
2021-02-12 11:10:00,71.34,71.4,71.34,71.39,15235.0,65.5565,65.6116,65.5565,65.6024,15235.0
2021-02-12 11:15:00,71.39,71.41,71.38,71.39,8447.0,65.6024,65.6208,65.5932,65.6024,8447.0
2021-02-12 11:20:00,71.4,71.4,71.38,71.39,8349.0,65.6116,65.6116,65.5932,65.6024,8349.0
2021-02-12 11:25:00,71.4,71.41,71.38,71.4,9321.0,65.6116,65.6208,65.5932,65.6116,9321.0
2021-02-12 11:30:00,71.42,71.47,71.42,71.46,18343.0,65.63,65.6759,65.63,65.6667,18343.0
2021-02-12 11:35:00,71.45,71.47,71.43,71.45,13087.0,65.6575,65.6759,65.6392,65.6575,13087.0
2021-02-12 11:40:00,71.45,71.46,71.43,71.44,7259.0,65.6575,65.6667,65.6392,65.6484,7259.0
2021-02-12 11:45:00,71.44,71.47,71.44,71.47,3701.0,65.6484,65.6759,65.6484,65.6759,3701.0
2021-02-12 11:50:00,71.47,71.48,71.47,71.48,3689.0,65.6759,65.6851,65.6759,65.6851,3689.0
2021-02-12 11:55:00,71.49,71.5,71.47,71.47,12895.0,65.6943,65.7035,65.6759,65.6759,12895.0
2021-02-12 12:00:00,71.47,71.51,71.46,71.5,17740.0,65.6759,65.7127,65.6667,65.7035,17740.0
2021-02-12 12:05:00,71.49,71.51,71.48,71.48,9746.0,65.6943,65.7127,65.6851,65.6851,9746.0
2021-02-12 12:10:00,71.47,71.5,71.47,71.48,21213.0,65.6759,65.7035,65.6759,65.6851,21213.0
2021-02-12 12:15:00,71.48,71.48,71.46,71.46,15657.0,65.6851,65.6851,65.6667,65.6667,15657.0
2021-02-12 12:20:00,71.46,71.47,71.45,71.47,62920.0,65.6667,65.6759,65.6575,65.6759,62920.0
2021-02-12 12:25:00,71.46,71.47,71.46,71.47,29450.0,65.6667,65.6759,65.6667,65.6759,29450.0
2021-02-12 12:30:00,71.46,71.47,71.43,71.45,18278.0,65.6667,65.6759,65.6392,65.6575,18278.0
2021-02-12 12:35:00,71.44,71.45,71.43,71.44,20261.0,65.6484,65.6575,65.6392,65.6484,20261.0
2021-02-12 12:40:00,71.43,71.45,71.41,71.45,18307.0,65.6392,65.6575,65.6208,65.6575,18307.0
2021-02-12 12:45:00,71.45,71.46,71.43,71.43,14771.0,65.6575,65.6667,65.6392,65.6392,14771.0
2021-02-12 12:50:00,71.44,71.46,71.41,71.42,42605.0,65.6484,65.6667,65.6208,65.63,42605.0
2021-02-12 12:55:00,71.4,71.44,71.4,71.4,57227.0,65.6116,65.6484,65.6116,65.6116,57227.0
2021-02-12 13:00:00,71.42,71.43,71.39,71.42,27827.0,65.63,65.6392,65.6024,65.63,27827.0
2021-02-12 13:05:00,71.42,71.43,71.39,71.39,30141.0,65.63,65.6392,65.6024,65.6024,30141.0
2021-02-12 13:10:00,71.39,71.4,71.38,71.39,14001.0,65.6024,65.6116,65.5932,65.6024,14001.0
2021-02-12 13:15:00,71.39,71.4,71.34,71.35,111402.0,65.6024,65.6116,65.5565,65.5657,111402.0
2021-02-12 13:20:00,71.35,71.37,71.33,71.36,29054.0,65.5657,65.584,65.5473,65.5748,29054.0
2021-02-12 13:25:00,71.36,71.4,71.36,71.39,19651.0,65.5748,65.6116,65.5748,65.6024,19651.0
2021-02-12 13:30:00,71.39,71.42,71.38,71.41,22294.0,65.6024,65.63,65.5932,65.6208,22294.0
2021-02-12 13:35:00,71.41,71.41,71.39,71.4,7822.0,65.6208,65.6208,65.6024,65.6116,7822.0
2021-02-12 13:40:00,71.4,71.41,71.39,71.39,12238.0,65.6116,65.6208,65.6024,65.6024,12238.0
2021-02-12 13:45:00,71.39,71.4,71.38,71.4,41820.0,65.6024,65.6116,65.5932,65.6116,41820.0
2021-02-12 13:50:00,71.4,71.4,71.38,71.39,53610.0,65.6116,65.6116,65.5932,65.6024,53610.0
2021-02-12 13:55:00,71.38,71.38,71.36,71.38,29405.0,65.5932,65.5932,65.5748,65.5932,29405.0
2021-02-12 14:00:00,71.38,71.38,71.34,71.35,61557.0,65.5932,65.5932,65.5565,65.5657,61557.0
2021-02-12 14:05:00,71.36,71.39,71.34,71.38,393897.0,65.5748,65.6024,65.5565,65.5932,393897.0
2021-02-12 14:10:00,71.38,71.39,71.36,71.37,12919.0,65.5932,65.6024,65.5748,65.584,12919.0
2021-02-12 14:15:00,71.37,71.38,71.35,71.38,26892.0,65.584,65.5932,65.5657,65.5932,26892.0
2021-02-12 14:20:00,71.38,71.4,71.37,71.39,28214.0,65.5932,65.6116,65.584,65.6024,28214.0
2021-02-12 14:25:00,71.38,71.39,71.36,71.39,13539.0,65.5932,65.6024,65.5748,65.6024,13539.0
2021-02-12 14:30:00,71.39,71.39,71.37,71.38,19160.0,65.6024,65.6024,65.584,65.5932,19160.0
2021-02-12 14:35:00,71.38,71.38,71.33,71.34,13398.0,65.5932,65.5932,65.5473,65.5565,13398.0
2021-02-12 14:40:00,71.34,71.35,71.33,71.35,3014.0,65.5565,65.5657,65.5473,65.5657,3014.0
2021-02-12 14:45:00,71.35,71.39,71.35,71.39,4327.0,65.5657,65.6024,65.5657,65.6024,4327.0
2021-02-12 14:50:00,71.39,71.39,71.37,71.39,113472.0,65.6024,65.6024,65.584,65.6024,113472.0
2021-02-12 14:55:00,71.38,71.39,71.36,71.36,38670.0,65.5932,65.6024,65.5748,65.5748,38670.0
2021-02-12 15:00:00,71.36,71.38,71.35,71.37,23407.0,65.5748,65.5932,65.5657,65.584,23407.0
2021-02-12 15:05:00,71.37,71.38,71.36,71.37,24510.0,65.584,65.5932,65.5748,65.584,24510.0
2021-02-12 15:10:00,71.36,71.37,71.35,71.37,24132.0,65.5748,65.584,65.5657,65.584,24132.0
2021-02-12 15:15:00,71.37,71.38,71.36,71.36,53776.0,65.584,65.5932,65.5748,65.5748,53776.0
2021-02-12 15:20:00,71.37,71.41,71.36,71.4,65554.0,65.584,65.6208,65.5748,65.6116,65554.0
2021-02-12 15:25:00,71.4,71.46,71.39,71.46,72705.0,65.6116,65.6667,65.6024,65.6667,72705.0
2021-02-12 15:30:00,71.45,71.46,71.43,71.45,37822.0,65.6575,65.6667,65.6392,65.6575,37822.0
2021-02-12 15:35:00,71.45,71.48,71.45,71.46,34670.0,65.6575,65.6851,65.6575,65.6667,34670.0
2021-02-12 15:40:00,71.46,71.48,71.45,71.45,26261.0,65.6667,65.6851,65.6575,65.6575,26261.0
2021-02-12 15:45:00,71.45,71.49,71.45,71.48,96886.0,65.6575,65.6943,65.6575,65.6851,96886.0
2021-02-12 15:50:00,71.49,71.55,71.47,71.53,221731.0,65.6943,65.7494,65.6759,65.7311,221731.0
2021-02-12 15:55:00,71.53,71.56,71.5,71.55,197904.0,65.7311,65.7586,65.7035,65.7494,197904.0
2021-02-16 09:30:00,72.04,72.15,72.04,72.09,355575.0,66.1997,66.3008,66.1997,66.2457,355575.0
2021-02-16 09:35:00,72.09,72.11,72.01,72.08,64622.0,66.2457,66.264,66.1721,66.2365,64622.0
2021-02-16 09:40:00,72.09,72.14,72.01,72.13,213455.0,66.2457,66.2916,66.1721,66.2824,213455.0
2021-02-16 09:45:00,72.13,72.15,72.11,72.13,28703.0,66.2824,66.3008,66.264,66.2824,28703.0
2021-02-16 09:50:00,72.14,72.17,72.08,72.16,88890.0,66.2916,66.3192,66.2365,66.31,88890.0
2021-02-16 09:55:00,72.17,72.17,72.09,72.09,137146.0,66.3192,66.3192,66.2457,66.2457,137146.0
2021-02-16 10:00:00,72.1,72.18,72.1,72.16,55175.0,66.2549,66.3284,66.2549,66.31,55175.0
2021-02-16 10:05:00,72.15,72.19,72.13,72.18,56422.0,66.3008,66.3376,66.2824,66.3284,56422.0
2021-02-16 10:10:00,72.17,72.18,72.1,72.11,23375.0,66.3192,66.3284,66.2549,66.264,23375.0
2021-02-16 10:15:00,72.09,72.12,72.06,72.11,35838.0,66.2457,66.2732,66.2181,66.264,35838.0
2021-02-16 10:20:00,72.11,72.22,72.11,72.21,50783.0,66.264,66.3651,66.264,66.3559,50783.0
2021-02-16 10:25:00,72.21,72.27,72.19,72.27,53964.0,66.3559,66.4111,66.3376,66.4111,53964.0
2021-02-16 10:30:00,72.28,72.28,72.23,72.26,32132.0,66.4203,66.4203,66.3743,66.4019,32132.0
2021-02-16 10:35:00,72.26,72.27,72.21,72.23,32527.0,66.4019,66.4111,66.3559,66.3743,32527.0
2021-02-16 10:40:00,72.24,72.24,72.17,72.18,29443.0,66.3835,66.3835,66.3192,66.3284,29443.0
2021-02-16 10:45:00,72.19,72.21,72.09,72.11,109205.0,66.3376,66.3559,66.2457,66.264,109205.0
2021-02-16 10:50:00,72.12,72.14,72.03,72.04,57896.0,66.2732,66.2916,66.1905,66.1997,57896.0
2021-02-16 10:55:00,72.05,72.17,72.02,72.17,37845.0,66.2089,66.3192,66.1813,66.3192,37845.0
2021-02-16 11:00:00,72.17,72.2,72.15,72.17,16403.0,66.3192,66.3467,66.3008,66.3192,16403.0
2021-02-16 11:05:00,72.18,72.18,72.12,72.14,48124.0,66.3284,66.3284,66.2732,66.2916,48124.0
2021-02-16 11:10:00,72.14,72.16,72.11,72.11,9328.0,66.2916,66.31,66.264,66.264,9328.0
2021-02-16 11:15:00,72.1,72.11,72.07,72.1,74723.0,66.2549,66.264,66.2273,66.2549,74723.0
2021-02-16 11:20:00,72.1,72.11,72.07,72.07,20836.0,66.2549,66.264,66.2273,66.2273,20836.0
2021-02-16 11:25:00,72.07,72.09,72.02,72.04,24841.0,66.2273,66.2457,66.1813,66.1997,24841.0
2021-02-16 11:30:00,72.03,72.08,71.98,72.08,68985.0,66.1905,66.2365,66.1446,66.2365,68985.0
2021-02-16 11:35:00,72.07,72.12,72.06,72.11,19775.0,66.2273,66.2732,66.2181,66.264,19775.0
2021-02-16 11:40:00,72.1,72.11,72.06,72.06,18469.0,66.2549,66.264,66.2181,66.2181,18469.0
2021-02-16 11:45:00,72.05,72.07,71.98,71.98,16812.0,66.2089,66.2273,66.1446,66.1446,16812.0
2021-02-16 11:50:00,71.97,72.0,71.93,71.97,61087.0,66.1354,66.163,66.0986,66.1354,61087.0
2021-02-16 11:55:00,71.98,72.0,71.94,71.95,42119.0,66.1446,66.163,66.1078,66.117,42119.0
2021-02-16 12:00:00,71.95,71.99,71.92,71.94,28602.0,66.117,66.1538,66.0894,66.1078,28602.0
2021-02-16 12:05:00,71.93,71.94,71.82,71.82,49172.0,66.0986,66.1078,65.9976,65.9976,49172.0
2021-02-16 12:10:00,71.82,71.92,71.82,71.91,121711.0,65.9976,66.0894,65.9976,66.0803,121711.0
2021-02-16 12:15:00,71.91,71.91,71.87,71.88,88432.0,66.0803,66.0803,66.0435,66.0527,88432.0
2021-02-16 12:20:00,71.88,71.93,71.88,71.92,146403.0,66.0527,66.0986,66.0527,66.0894,146403.0
2021-02-16 12:25:00,71.92,71.98,71.91,71.97,127402.0,66.0894,66.1446,66.0803,66.1354,127402.0
2021-02-16 12:30:00,71.97,71.98,71.93,71.95,28530.0,66.1354,66.1446,66.0986,66.117,28530.0
2021-02-16 12:35:00,71.94,71.97,71.91,71.92,28551.0,66.1078,66.1354,66.0803,66.0894,28551.0
2021-02-16 12:40:00,71.92,71.95,71.91,71.92,35119.0,66.0894,66.117,66.0803,66.0894,35119.0
2021-02-16 12:45:00,71.92,71.95,71.91,71.94,22069.0,66.0894,66.117,66.0803,66.1078,22069.0
2021-02-16 12:50:00,71.95,71.98,71.91,71.97,15361.0,66.117,66.1446,66.0803,66.1354,15361.0
2021-02-16 12:55:00,71.97,71.99,71.96,71.99,17124.0,66.1354,66.1538,66.1262,66.1538,17124.0
2021-02-16 13:00:00,71.99,72.04,71.98,72.04,47597.0,66.1538,66.1997,66.1446,66.1997,47597.0
2021-02-16 13:05:00,72.03,72.04,72.0,72.0,22709.0,66.1905,66.1997,66.163,66.163,22709.0
2021-02-16 13:10:00,72.01,72.03,72.01,72.02,15745.0,66.1721,66.1905,66.1721,66.1813,15745.0
2021-02-16 13:15:00,72.02,72.03,71.98,71.98,8199.0,66.1813,66.1905,66.1446,66.1446,8199.0
2021-02-16 13:20:00,71.98,72.02,71.97,72.02,16637.0,66.1446,66.1813,66.1354,66.1813,16637.0
2021-02-16 13:25:00,72.03,72.03,71.98,72.01,11625.0,66.1905,66.1905,66.1446,66.1721,11625.0
2021-02-16 13:30:00,72.01,72.02,72.0,72.02,14580.0,66.1721,66.1813,66.163,66.1813,14580.0
2021-02-16 13:35:00,72.02,72.03,71.98,71.99,8805.0,66.1813,66.1905,66.1446,66.1538,8805.0
2021-02-16 13:40:00,72.0,72.0,71.94,71.96,27103.0,66.163,66.163,66.1078,66.1262,27103.0
2021-02-16 13:45:00,71.95,71.96,71.91,71.94,750742.0,66.117,66.1262,66.0803,66.1078,750742.0
2021-02-16 13:50:00,71.94,71.96,71.92,71.92,14435.0,66.1078,66.1262,66.0894,66.0894,14435.0
2021-02-16 13:55:00,71.92,71.93,71.88,71.89,19686.0,66.0894,66.0986,66.0527,66.0619,19686.0
2021-02-16 14:00:00,71.89,71.93,71.89,71.92,16148.0,66.0619,66.0986,66.0619,66.0894,16148.0
2021-02-16 14:05:00,71.93,71.93,71.9,71.91,12878.0,66.0986,66.0986,66.0711,66.0803,12878.0
2021-02-16 14:10:00,71.9,71.92,71.89,71.91,13750.0,66.0711,66.0894,66.0619,66.0803,13750.0
2021-02-16 14:15:00,71.91,71.93,71.89,71.91,10414.0,66.0803,66.0986,66.0619,66.0803,10414.0
2021-02-16 14:20:00,71.92,71.95,71.91,71.93,7645.0,66.0894,66.117,66.0803,66.0986,7645.0
2021-02-16 14:25:00,71.93,71.95,71.92,71.94,6750.0,66.0986,66.117,66.0894,66.1078,6750.0
2021-02-16 14:30:00,71.95,71.95,71.93,71.95,15166.0,66.117,66.117,66.0986,66.117,15166.0
2021-02-16 14:35:00,71.94,71.95,71.89,71.92,16259.0,66.1078,66.117,66.0619,66.0894,16259.0
2021-02-16 14:40:00,71.92,71.93,71.9,71.92,15291.0,66.0894,66.0986,66.0711,66.0894,15291.0
2021-02-16 14:45:00,71.92,71.92,71.88,71.92,21643.0,66.0894,66.0894,66.0527,66.0894,21643.0
2021-02-16 14:50:00,71.92,71.92,71.86,71.86,16003.0,66.0894,66.0894,66.0343,66.0343,16003.0
2021-02-16 14:55:00,71.87,71.91,71.87,71.9,12494.0,66.0435,66.0803,66.0435,66.0711,12494.0
2021-02-16 15:00:00,71.89,71.9,71.84,71.87,44121.0,66.0619,66.0711,66.0159,66.0435,44121.0
2021-02-16 15:05:00,71.88,71.9,71.87,71.9,16855.0,66.0527,66.0711,66.0435,66.0711,16855.0
2021-02-16 15:10:00,71.89,71.9,71.85,71.86,21440.0,66.0619,66.0711,66.0251,66.0343,21440.0
2021-02-16 15:15:00,71.86,71.88,71.82,71.83,54831.0,66.0343,66.0527,65.9976,66.0067,54831.0
2021-02-16 15:20:00,71.84,71.87,71.82,71.85,150521.0,66.0159,66.0435,65.9976,66.0251,150521.0
2021-02-16 15:25:00,71.85,71.88,71.83,71.85,23588.0,66.0251,66.0527,66.0067,66.0251,23588.0
2021-02-16 15:30:00,71.85,71.9,71.84,71.9,41249.0,66.0251,66.0711,66.0159,66.0711,41249.0
2021-02-16 15:35:00,71.9,71.91,71.81,71.82,104194.0,66.0711,66.0803,65.9884,65.9976,104194.0
2021-02-16 15:40:00,71.83,71.89,71.83,71.85,54853.0,66.0067,66.0619,66.0067,66.0251,54853.0
2021-02-16 15:45:00,71.86,71.88,71.82,71.85,84326.0,66.0343,66.0527,65.9976,66.0251,84326.0
2021-02-16 15:50:00,71.85,71.87,71.82,71.84,201684.0,66.0251,66.0435,65.9976,66.0159,201684.0
2021-02-16 15:55:00,71.84,71.91,71.83,71.86,408880.0,66.0159,66.0803,66.0067,66.0343,408880.0
2021-02-17 09:30:00,71.61,71.64,71.54,71.6,98709.0,65.8046,65.8321,65.7403,65.7954,98709.0
2021-02-17 09:35:00,71.59,71.65,71.5,71.53,79594.0,65.7862,65.8413,65.7035,65.7311,79594.0
2021-02-17 09:40:00,71.52,71.58,71.51,71.57,23578.0,65.7219,65.777,65.7127,65.7678,23578.0
2021-02-17 09:45:00,71.57,71.63,71.55,71.63,18889.0,65.7678,65.823,65.7494,65.823,18889.0
2021-02-17 09:50:00,71.63,71.68,71.63,71.65,120893.0,65.823,65.8689,65.823,65.8413,120893.0
2021-02-17 09:55:00,71.65,71.67,71.61,71.63,18991.0,65.8413,65.8597,65.8046,65.823,18991.0
2021-02-17 10:00:00,71.62,71.64,71.61,71.61,15813.0,65.8138,65.8321,65.8046,65.8046,15813.0
2021-02-17 10:05:00,71.62,71.68,71.57,71.66,18972.0,65.8138,65.8689,65.7678,65.8505,18972.0
2021-02-17 10:10:00,71.65,71.68,71.59,71.6,103294.0,65.8413,65.8689,65.7862,65.7954,103294.0
2021-02-17 10:15:00,71.59,71.6,71.53,71.57,71364.0,65.7862,65.7954,65.7311,65.7678,71364.0
2021-02-17 10:20:00,71.57,71.6,71.48,71.5,146208.0,65.7678,65.7954,65.6851,65.7035,146208.0
2021-02-17 10:25:00,71.49,71.53,71.47,71.52,172768.0,65.6943,65.7311,65.6759,65.7219,172768.0
2021-02-17 10:30:00,71.52,71.56,71.45,71.5,143488.0,65.7219,65.7586,65.6575,65.7035,143488.0
2021-02-17 10:35:00,71.5,71.56,71.49,71.52,34625.0,65.7035,65.7586,65.6943,65.7219,34625.0
2021-02-17 10:40:00,71.51,71.54,71.47,71.49,59591.0,65.7127,65.7403,65.6759,65.6943,59591.0
2021-02-17 10:45:00,71.49,71.58,71.46,71.58,30530.0,65.6943,65.777,65.6667,65.777,30530.0
2021-02-17 10:50:00,71.57,71.6,71.55,71.56,27007.0,65.7678,65.7954,65.7494,65.7586,27007.0
2021-02-17 10:55:00,71.56,71.62,71.56,71.58,77907.0,65.7586,65.8138,65.7586,65.777,77907.0
2021-02-17 11:00:00,71.58,71.6,71.51,71.52,39212.0,65.777,65.7954,65.7127,65.7219,39212.0
2021-02-17 11:05:00,71.51,71.54,71.46,71.52,91877.0,65.7127,65.7403,65.6667,65.7219,91877.0
2021-02-17 11:10:00,71.52,71.52,71.45,71.49,34231.0,65.7219,65.7219,65.6575,65.6943,34231.0
2021-02-17 11:15:00,71.48,71.48,71.42,71.42,54196.0,65.6851,65.6851,65.63,65.63,54196.0
2021-02-17 11:20:00,71.42,71.49,71.41,71.48,47655.0,65.63,65.6943,65.6208,65.6851,47655.0
2021-02-17 11:25:00,71.48,71.55,71.46,71.52,57308.0,65.6851,65.7494,65.6667,65.7219,57308.0
2021-02-17 11:30:00,71.51,71.54,71.43,71.47,54866.0,65.7127,65.7403,65.6392,65.6759,54866.0
2021-02-17 11:35:00,71.47,71.48,71.43,71.43,38096.0,65.6759,65.6851,65.6392,65.6392,38096.0
2021-02-17 11:40:00,71.42,71.5,71.39,71.44,89399.0,65.63,65.7035,65.6024,65.6484,89399.0
2021-02-17 11:45:00,71.45,71.5,71.39,71.47,35166.0,65.6575,65.7035,65.6024,65.6759,35166.0
2021-02-17 11:50:00,71.48,71.52,71.46,71.52,28160.0,65.6851,65.7219,65.6667,65.7219,28160.0
2021-02-17 11:55:00,71.51,71.54,71.5,71.53,27172.0,65.7127,65.7403,65.7035,65.7311,27172.0
2021-02-17 12:00:00,71.53,71.57,71.52,71.57,17328.0,65.7311,65.7678,65.7219,65.7678,17328.0
2021-02-17 12:05:00,71.56,71.58,71.54,71.57,33036.0,65.7586,65.777,65.7403,65.7678,33036.0
2021-02-17 12:10:00,71.57,71.58,71.54,71.55,21498.0,65.7678,65.777,65.7403,65.7494,21498.0
2021-02-17 12:15:00,71.56,71.59,71.53,71.55,17861.0,65.7586,65.7862,65.7311,65.7494,17861.0
2021-02-17 12:20:00,71.54,71.54,71.51,71.54,19759.0,65.7403,65.7403,65.7127,65.7403,19759.0
2021-02-17 12:25:00,71.54,71.6,71.54,71.6,32954.0,65.7403,65.7954,65.7403,65.7954,32954.0
2021-02-17 12:30:00,71.6,71.61,71.57,71.59,21430.0,65.7954,65.8046,65.7678,65.7862,21430.0
2021-02-17 12:35:00,71.59,71.6,71.56,71.59,8522.0,65.7862,65.7954,65.7586,65.7862,8522.0
2021-02-17 12:40:00,71.59,71.6,71.56,71.59,420616.0,65.7862,65.7954,65.7586,65.7862,420616.0
2021-02-17 12:45:00,71.59,71.62,71.58,71.61,201601.0,65.7862,65.8138,65.777,65.8046,201601.0
2021-02-17 12:50:00,71.6,71.6,71.57,71.57,39005.0,65.7954,65.7954,65.7678,65.7678,39005.0
2021-02-17 12:55:00,71.56,71.61,71.56,71.59,12045.0,65.7586,65.8046,65.7586,65.7862,12045.0
2021-02-17 13:00:00,71.59,71.61,71.55,71.59,26906.0,65.7862,65.8046,65.7494,65.7862,26906.0
2021-02-17 13:05:00,71.59,71.62,71.58,71.6,19761.0,65.7862,65.8138,65.777,65.7954,19761.0
2021-02-17 13:10:00,71.6,71.61,71.57,71.57,11277.0,65.7954,65.8046,65.7678,65.7678,11277.0
2021-02-17 13:15:00,71.58,71.58,71.56,71.57,9434.0,65.777,65.777,65.7586,65.7678,9434.0
2021-02-17 13:20:00,71.57,71.61,71.56,71.59,13736.0,65.7678,65.8046,65.7586,65.7862,13736.0
2021-02-17 13:25:00,71.59,71.61,71.56,71.6,20047.0,65.7862,65.8046,65.7586,65.7954,20047.0
2021-02-17 13:30:00,71.61,71.61,71.57,71.6,9296.0,65.8046,65.8046,65.7678,65.7954,9296.0
2021-02-17 13:35:00,71.6,71.6,71.57,71.57,11747.0,65.7954,65.7954,65.7678,65.7678,11747.0
2021-02-17 13:40:00,71.56,71.59,71.55,71.56,19946.0,65.7586,65.7862,65.7494,65.7586,19946.0
2021-02-17 13:45:00,71.56,71.56,71.52,71.53,29847.0,65.7586,65.7586,65.7219,65.7311,29847.0
2021-02-17 13:50:00,71.53,71.58,71.52,71.56,37241.0,65.7311,65.777,65.7219,65.7586,37241.0
2021-02-17 13:55:00,71.56,71.58,71.52,71.54,31208.0,65.7586,65.777,65.7219,65.7403,31208.0
2021-02-17 14:00:00,71.54,71.61,71.54,71.57,37863.0,65.7403,65.8046,65.7403,65.7678,37863.0
2021-02-17 14:05:00,71.57,71.61,71.56,71.59,24529.0,65.7678,65.8046,65.7586,65.7862,24529.0
2021-02-17 14:10:00,71.59,71.61,71.57,71.61,19017.0,65.7862,65.8046,65.7678,65.8046,19017.0
2021-02-17 14:15:00,71.61,71.63,71.59,71.62,27763.0,65.8046,65.823,65.7862,65.8138,27763.0
2021-02-17 14:20:00,71.62,71.62,71.57,71.57,21179.0,65.8138,65.8138,65.7678,65.7678,21179.0
2021-02-17 14:25:00,71.57,71.58,71.54,71.55,15035.0,65.7678,65.777,65.7403,65.7494,15035.0
2021-02-17 14:30:00,71.55,71.61,71.54,71.59,40896.0,65.7494,65.8046,65.7403,65.7862,40896.0
2021-02-17 14:35:00,71.59,71.62,71.57,71.61,21360.0,65.7862,65.8138,65.7678,65.8046,21360.0
2021-02-17 14:40:00,71.61,71.63,71.58,71.63,23553.0,65.8046,65.823,65.777,65.823,23553.0
2021-02-17 14:45:00,71.62,71.65,71.61,71.65,30026.0,65.8138,65.8413,65.8046,65.8413,30026.0
2021-02-17 14:50:00,71.65,71.68,71.63,71.67,25855.0,65.8413,65.8689,65.823,65.8597,25855.0
2021-02-17 14:55:00,71.66,71.7,71.66,71.67,28917.0,65.8505,65.8873,65.8505,65.8597,28917.0
2021-02-17 15:00:00,71.67,71.71,71.66,71.7,44555.0,65.8597,65.8965,65.8505,65.8873,44555.0
2021-02-17 15:05:00,71.71,71.76,71.71,71.76,52470.0,65.8965,65.9424,65.8965,65.9424,52470.0
2021-02-17 15:10:00,71.76,71.77,71.73,71.77,70584.0,65.9424,65.9516,65.9148,65.9516,70584.0
2021-02-17 15:15:00,71.77,71.83,71.76,71.83,93024.0,65.9516,66.0067,65.9424,66.0067,93024.0
2021-02-17 15:20:00,71.82,71.89,71.82,71.88,101820.0,65.9976,66.0619,65.9976,66.0527,101820.0
2021-02-17 15:25:00,71.88,71.89,71.84,71.86,94263.0,66.0527,66.0619,66.0159,66.0343,94263.0
2021-02-17 15:30:00,71.87,71.88,71.84,71.87,347466.0,66.0435,66.0527,66.0159,66.0435,347466.0
2021-02-17 15:35:00,71.87,71.89,71.86,71.87,391166.0,66.0435,66.0619,66.0343,66.0435,391166.0
2021-02-17 15:40:00,71.87,71.89,71.84,71.84,58329.0,66.0435,66.0619,66.0159,66.0159,58329.0
2021-02-17 15:45:00,71.84,71.9,71.83,71.9,191899.0,66.0159,66.0711,66.0067,66.0711,191899.0
2021-02-17 15:50:00,71.9,71.9,71.81,71.81,288251.0,66.0711,66.0711,65.9884,65.9884,288251.0
2021-02-17 15:55:00,71.81,71.82,71.71,71.77,488780.0,65.9884,65.9976,65.8965,65.9516,488780.0
2021-02-18 09:30:00,70.65,70.73,70.6,70.71,324345.0,64.9224,64.9959,64.8765,64.9775,324345.0
2021-02-18 09:35:00,70.71,70.75,70.69,70.69,107494.0,64.9775,65.0143,64.9592,64.9592,107494.0
2021-02-18 09:40:00,70.68,70.74,70.64,70.7,31962.0,64.95,65.0051,64.9132,64.9683,31962.0
2021-02-18 09:45:00,70.7,70.76,70.69,70.73,42345.0,64.9683,65.0235,64.9592,64.9959,42345.0
2021-02-18 09:50:00,70.73,70.73,70.64,70.64,22119.0,64.9959,64.9959,64.9132,64.9132,22119.0
2021-02-18 09:55:00,70.64,70.73,70.64,70.71,77097.0,64.9132,64.9959,64.9132,64.9775,77097.0
2021-02-18 10:00:00,70.72,70.73,70.67,70.67,135289.0,64.9867,64.9959,64.9408,64.9408,135289.0
2021-02-18 10:05:00,70.67,70.68,70.53,70.56,195634.0,64.9408,64.95,64.8121,64.8397,195634.0
2021-02-18 10:10:00,70.56,70.63,70.52,70.55,94983.0,64.8397,64.904,64.8029,64.8305,94983.0
2021-02-18 10:15:00,70.54,70.55,70.45,70.47,116184.0,64.8213,64.8305,64.7386,64.757,116184.0
2021-02-18 10:20:00,70.47,70.5,70.43,70.45,54620.0,64.757,64.7846,64.7202,64.7386,54620.0
2021-02-18 10:25:00,70.45,70.52,70.43,70.5,58110.0,64.7386,64.8029,64.7202,64.7846,58110.0
2021-02-18 10:30:00,70.49,70.55,70.43,70.53,73921.0,64.7754,64.8305,64.7202,64.8121,73921.0
2021-02-18 10:35:00,70.53,70.63,70.5,70.61,187898.0,64.8121,64.904,64.7846,64.8856,187898.0
2021-02-18 10:40:00,70.6,70.64,70.57,70.61,29949.0,64.8765,64.9132,64.8489,64.8856,29949.0
2021-02-18 10:45:00,70.6,70.65,70.55,70.65,42558.0,64.8765,64.9224,64.8305,64.9224,42558.0
2021-02-18 10:50:00,70.64,70.68,70.61,70.67,20940.0,64.9132,64.95,64.8856,64.9408,20940.0
2021-02-18 10:55:00,70.67,70.69,70.6,70.6,58997.0,64.9408,64.9592,64.8765,64.8765,58997.0
2021-02-18 11:00:00,70.61,70.66,70.59,70.65,40805.0,64.8856,64.9316,64.8673,64.9224,40805.0
2021-02-18 11:05:00,70.66,70.68,70.62,70.64,86975.0,64.9316,64.95,64.8948,64.9132,86975.0
2021-02-18 11:10:00,70.64,70.69,70.62,70.69,19548.0,64.9132,64.9592,64.8948,64.9592,19548.0
2021-02-18 11:15:00,70.68,70.76,70.68,70.74,101007.0,64.95,65.0235,64.95,65.0051,101007.0
2021-02-18 11:20:00,70.74,70.77,70.72,70.72,43337.0,65.0051,65.0327,64.9867,64.9867,43337.0
2021-02-18 11:25:00,70.73,70.76,70.7,70.72,126760.0,64.9959,65.0235,64.9683,64.9867,126760.0
2021-02-18 11:30:00,70.71,70.72,70.68,70.7,38694.0,64.9775,64.9867,64.95,64.9683,38694.0
2021-02-18 11:35:00,70.7,70.74,70.67,70.67,33024.0,64.9683,65.0051,64.9408,64.9408,33024.0
2021-02-18 11:40:00,70.67,70.69,70.65,70.67,18290.0,64.9408,64.9592,64.9224,64.9408,18290.0
2021-02-18 11:45:00,70.66,70.68,70.65,70.67,53843.0,64.9316,64.95,64.9224,64.9408,53843.0
2021-02-18 11:50:00,70.67,70.71,70.67,70.71,34009.0,64.9408,64.9775,64.9408,64.9775,34009.0
2021-02-18 11:55:00,70.7,70.71,70.67,70.7,31962.0,64.9683,64.9775,64.9408,64.9683,31962.0
2021-02-18 12:00:00,70.7,70.7,70.64,70.65,358205.0,64.9683,64.9683,64.9132,64.9224,358205.0
2021-02-18 12:05:00,70.65,70.65,70.6,70.64,49983.0,64.9224,64.9224,64.8765,64.9132,49983.0
2021-02-18 12:10:00,70.64,70.69,70.61,70.67,47824.0,64.9132,64.9592,64.8856,64.9408,47824.0
2021-02-18 12:15:00,70.67,70.69,70.64,70.69,32996.0,64.9408,64.9592,64.9132,64.9592,32996.0
2021-02-18 12:20:00,70.69,70.73,70.69,70.72,31513.0,64.9592,64.9959,64.9592,64.9867,31513.0
2021-02-18 12:25:00,70.72,70.73,70.71,70.72,18276.0,64.9867,64.9959,64.9775,64.9867,18276.0
2021-02-18 12:30:00,70.72,70.73,70.69,70.71,8778.0,64.9867,64.9959,64.9592,64.9775,8778.0
2021-02-18 12:35:00,70.72,70.73,70.71,70.72,7463.0,64.9867,64.9959,64.9775,64.9867,7463.0
2021-02-18 12:40:00,70.72,70.74,70.71,70.72,21878.0,64.9867,65.0051,64.9775,64.9867,21878.0
2021-02-18 12:45:00,70.72,70.74,70.7,70.73,31513.0,64.9867,65.0051,64.9683,64.9959,31513.0
2021-02-18 12:50:00,70.73,70.73,70.68,70.68,13030.0,64.9959,64.9959,64.95,64.95,13030.0
2021-02-18 12:55:00,70.69,70.75,70.69,70.73,11972.0,64.9592,65.0143,64.9592,64.9959,11972.0
2021-02-18 13:00:00,70.72,70.72,70.69,70.69,38314.0,64.9867,64.9867,64.9592,64.9592,38314.0
2021-02-18 13:05:00,70.69,70.72,70.67,70.69,36398.0,64.9592,64.9867,64.9408,64.9592,36398.0
2021-02-18 13:10:00,70.69,70.69,70.66,70.67,29295.0,64.9592,64.9592,64.9316,64.9408,29295.0
2021-02-18 13:15:00,70.67,70.73,70.66,70.71,31731.0,64.9408,64.9959,64.9316,64.9775,31731.0
2021-02-18 13:20:00,70.72,70.78,70.71,70.77,105380.0,64.9867,65.0419,64.9775,65.0327,105380.0
2021-02-18 13:25:00,70.77,70.82,70.77,70.81,57863.0,65.0327,65.0786,65.0327,65.0694,57863.0
2021-02-18 13:30:00,70.81,70.82,70.79,70.8,33029.0,65.0694,65.0786,65.0511,65.0602,33029.0
2021-02-18 13:35:00,70.8,70.81,70.76,70.79,25780.0,65.0602,65.0694,65.0235,65.0511,25780.0
2021-02-18 13:40:00,70.79,70.8,70.76,70.8,34446.0,65.0511,65.0602,65.0235,65.0602,34446.0
2021-02-18 13:45:00,70.8,70.81,70.77,70.78,62108.0,65.0602,65.0694,65.0327,65.0419,62108.0
2021-02-18 13:50:00,70.78,70.81,70.76,70.77,32397.0,65.0419,65.0694,65.0235,65.0327,32397.0
2021-02-18 13:55:00,70.77,70.79,70.76,70.76,34329.0,65.0327,65.0511,65.0235,65.0235,34329.0
2021-02-18 14:00:00,70.77,70.84,70.76,70.84,93359.0,65.0327,65.097,65.0235,65.097,93359.0
2021-02-18 14:05:00,70.83,70.84,70.82,70.84,34284.0,65.0878,65.097,65.0786,65.097,34284.0
2021-02-18 14:10:00,70.84,70.86,70.83,70.84,42880.0,65.097,65.1154,65.0878,65.097,42880.0
2021-02-18 14:15:00,70.85,70.86,70.84,70.84,17990.0,65.1062,65.1154,65.097,65.097,17990.0
2021-02-18 14:20:00,70.85,70.86,70.82,70.84,33245.0,65.1062,65.1154,65.0786,65.097,33245.0
2021-02-18 14:25:00,70.85,70.87,70.84,70.86,36305.0,65.1062,65.1246,65.097,65.1154,36305.0
2021-02-18 14:30:00,70.86,70.91,70.86,70.91,57808.0,65.1154,65.1613,65.1154,65.1613,57808.0
2021-02-18 14:35:00,70.9,70.94,70.89,70.92,67390.0,65.1521,65.1889,65.1429,65.1705,67390.0
2021-02-18 14:40:00,70.92,70.92,70.89,70.91,34043.0,65.1705,65.1705,65.1429,65.1613,34043.0
2021-02-18 14:45:00,70.91,70.92,70.89,70.9,40074.0,65.1613,65.1705,65.1429,65.1521,40074.0
2021-02-18 14:50:00,70.9,70.9,70.87,70.87,38011.0,65.1521,65.1521,65.1246,65.1246,38011.0
2021-02-18 14:55:00,70.87,70.92,70.87,70.9,186349.0,65.1246,65.1705,65.1246,65.1521,186349.0
2021-02-18 15:00:00,70.89,70.92,70.86,70.92,136540.0,65.1429,65.1705,65.1154,65.1705,136540.0
2021-02-18 15:05:00,70.92,70.93,70.89,70.91,42428.0,65.1705,65.1797,65.1429,65.1613,42428.0
2021-02-18 15:10:00,70.91,70.93,70.9,70.91,31706.0,65.1613,65.1797,65.1521,65.1613,31706.0
2021-02-18 15:15:00,70.91,70.92,70.89,70.9,54983.0,65.1613,65.1705,65.1429,65.1521,54983.0
2021-02-18 15:20:00,70.9,70.9,70.84,70.86,72265.0,65.1521,65.1521,65.097,65.1154,72265.0
2021-02-18 15:25:00,70.86,70.9,70.85,70.85,71140.0,65.1154,65.1521,65.1062,65.1062,71140.0
2021-02-18 15:30:00,70.86,70.89,70.85,70.86,67031.0,65.1154,65.1429,65.1062,65.1154,67031.0
2021-02-18 15:35:00,70.86,70.9,70.85,70.88,49573.0,65.1154,65.1521,65.1062,65.1338,49573.0
2021-02-18 15:40:00,70.88,70.9,70.87,70.89,62288.0,65.1338,65.1521,65.1246,65.1429,62288.0
2021-02-18 15:45:00,70.88,70.9,70.84,70.85,171639.0,65.1338,65.1521,65.097,65.1062,171639.0
2021-02-18 15:50:00,70.85,70.92,70.85,70.92,154652.0,65.1062,65.1705,65.1062,65.1705,154652.0
2021-02-18 15:55:00,70.91,70.96,70.89,70.91,343475.0,65.1613,65.2073,65.1429,65.1613,343475.0
2021-02-19 09:30:00,71.18,71.2,71.11,71.17,22559.0,65.4094,65.4278,65.3451,65.4002,22559.0
2021-02-19 09:35:00,71.16,71.18,71.12,71.17,26201.0,65.3911,65.4094,65.3543,65.4002,26201.0
2021-02-19 09:40:00,71.17,71.2,71.13,71.19,102296.0,65.4002,65.4278,65.3635,65.4186,102296.0
2021-02-19 09:45:00,71.19,71.2,71.15,71.17,73696.0,65.4186,65.4278,65.3819,65.4002,73696.0
2021-02-19 09:50:00,71.16,71.22,71.15,71.2,35909.0,65.3911,65.4462,65.3819,65.4278,35909.0
2021-02-19 09:55:00,71.21,71.25,71.18,71.23,61869.0,65.437,65.4738,65.4094,65.4554,61869.0
2021-02-19 10:00:00,71.23,71.25,71.19,71.21,75408.0,65.4554,65.4738,65.4186,65.437,75408.0
2021-02-19 10:05:00,71.21,71.23,71.18,71.19,34130.0,65.437,65.4554,65.4094,65.4186,34130.0
2021-02-19 10:10:00,71.19,71.21,71.14,71.15,49927.0,65.4186,65.437,65.3727,65.3819,49927.0
2021-02-19 10:15:00,71.15,71.19,71.14,71.15,76300.0,65.3819,65.4186,65.3727,65.3819,76300.0
2021-02-19 10:20:00,71.15,71.22,71.13,71.2,112528.0,65.3819,65.4462,65.3635,65.4278,112528.0
2021-02-19 10:25:00,71.21,71.25,71.2,71.23,88860.0,65.437,65.4738,65.4278,65.4554,88860.0
2021-02-19 10:30:00,71.23,71.24,71.18,71.21,53576.0,65.4554,65.4646,65.4094,65.437,53576.0
2021-02-19 10:35:00,71.21,71.26,71.2,71.25,34573.0,65.437,65.483,65.4278,65.4738,34573.0
2021-02-19 10:40:00,71.26,71.31,71.25,71.25,112501.0,65.483,65.5289,65.4738,65.4738,112501.0
2021-02-19 10:45:00,71.25,71.27,71.23,71.26,109539.0,65.4738,65.4921,65.4554,65.483,109539.0
2021-02-19 10:50:00,71.26,71.29,71.25,71.28,177381.0,65.483,65.5105,65.4738,65.5013,177381.0
2021-02-19 10:55:00,71.29,71.35,71.29,71.34,98805.0,65.5105,65.5657,65.5105,65.5565,98805.0
2021-02-19 11:00:00,71.34,71.39,71.34,71.36,55434.0,65.5565,65.6024,65.5565,65.5748,55434.0
2021-02-19 11:05:00,71.36,71.43,71.36,71.41,102958.0,65.5748,65.6392,65.5748,65.6208,102958.0
2021-02-19 11:10:00,71.41,71.42,71.37,71.4,42462.0,65.6208,65.63,65.584,65.6116,42462.0
2021-02-19 11:15:00,71.39,71.4,71.36,71.39,18819.0,65.6024,65.6116,65.5748,65.6024,18819.0
2021-02-19 11:20:00,71.39,71.44,71.39,71.43,21604.0,65.6024,65.6484,65.6024,65.6392,21604.0
2021-02-19 11:25:00,71.44,71.46,71.42,71.45,39533.0,65.6484,65.6667,65.63,65.6575,39533.0
2021-02-19 11:30:00,71.45,71.46,71.4,71.4,73527.0,65.6575,65.6667,65.6116,65.6116,73527.0
2021-02-19 11:35:00,71.4,71.42,71.39,71.41,12282.0,65.6116,65.63,65.6024,65.6208,12282.0
2021-02-19 11:40:00,71.41,71.43,71.39,71.4,64238.0,65.6208,65.6392,65.6024,65.6116,64238.0
2021-02-19 11:45:00,71.4,71.43,71.39,71.4,21306.0,65.6116,65.6392,65.6024,65.6116,21306.0
2021-02-19 11:50:00,71.39,71.42,71.38,71.39,10365.0,65.6024,65.63,65.5932,65.6024,10365.0
2021-02-19 11:55:00,71.4,71.42,71.39,71.39,43177.0,65.6116,65.63,65.6024,65.6024,43177.0
2021-02-19 12:00:00,71.39,71.4,71.38,71.4,23272.0,65.6024,65.6116,65.5932,65.6116,23272.0
2021-02-19 12:05:00,71.4,71.4,71.35,71.36,20054.0,65.6116,65.6116,65.5657,65.5748,20054.0
2021-02-19 12:10:00,71.36,71.38,71.35,71.37,25161.0,65.5748,65.5932,65.5657,65.584,25161.0
2021-02-19 12:15:00,71.37,71.38,71.34,71.34,13760.0,65.584,65.5932,65.5565,65.5565,13760.0
2021-02-19 12:20:00,71.33,71.35,71.3,71.31,29541.0,65.5473,65.5657,65.5197,65.5289,29541.0
2021-02-19 12:25:00,71.3,71.34,71.3,71.3,5099.0,65.5197,65.5565,65.5197,65.5197,5099.0
2021-02-19 12:30:00,71.3,71.32,71.26,71.27,18414.0,65.5197,65.5381,65.483,65.4921,18414.0
2021-02-19 12:35:00,71.27,71.3,71.27,71.3,9647.0,65.4921,65.5197,65.4921,65.5197,9647.0
2021-02-19 12:40:00,71.29,71.32,71.27,71.31,11323.0,65.5105,65.5381,65.4921,65.5289,11323.0
2021-02-19 12:45:00,71.29,71.33,71.29,71.3,10168.0,65.5105,65.5473,65.5105,65.5197,10168.0
2021-02-19 12:50:00,71.3,71.32,71.26,71.27,26785.0,65.5197,65.5381,65.483,65.4921,26785.0
2021-02-19 12:55:00,71.28,71.39,71.27,71.36,23978.0,65.5013,65.6024,65.4921,65.5748,23978.0
2021-02-19 13:00:00,71.35,71.37,71.29,71.31,23501.0,65.5657,65.584,65.5105,65.5289,23501.0
2021-02-19 13:05:00,71.32,71.32,71.22,71.22,22033.0,65.5381,65.5381,65.4462,65.4462,22033.0
2021-02-19 13:10:00,71.21,71.28,71.2,71.23,27101.0,65.437,65.5013,65.4278,65.4554,27101.0
2021-02-19 13:15:00,71.23,71.27,71.22,71.23,15612.0,65.4554,65.4921,65.4462,65.4554,15612.0
2021-02-19 13:20:00,71.22,71.3,71.21,71.3,50393.0,65.4462,65.5197,65.437,65.5197,50393.0
2021-02-19 13:25:00,71.29,71.31,71.28,71.28,22238.0,65.5105,65.5289,65.5013,65.5013,22238.0
2021-02-19 13:30:00,71.29,71.3,71.23,71.24,31869.0,65.5105,65.5197,65.4554,65.4646,31869.0
2021-02-19 13:35:00,71.24,71.28,71.23,71.28,60478.0,65.4646,65.5013,65.4554,65.5013,60478.0
2021-02-19 13:40:00,71.28,71.32,71.28,71.31,76168.0,65.5013,65.5381,65.5013,65.5289,76168.0
2021-02-19 13:45:00,71.31,71.33,71.3,71.31,51912.0,65.5289,65.5473,65.5197,65.5289,51912.0
2021-02-19 13:50:00,71.32,71.37,71.3,71.37,32427.0,65.5381,65.584,65.5197,65.584,32427.0
2021-02-19 13:55:00,71.37,71.4,71.34,71.39,29709.0,65.584,65.6116,65.5565,65.6024,29709.0
2021-02-19 14:00:00,71.39,71.4,71.37,71.38,9855.0,65.6024,65.6116,65.584,65.5932,9855.0
2021-02-19 14:05:00,71.39,71.41,71.35,71.36,15977.0,65.6024,65.6208,65.5657,65.5748,15977.0
2021-02-19 14:10:00,71.37,71.39,71.35,71.38,15385.0,65.584,65.6024,65.5657,65.5932,15385.0
2021-02-19 14:15:00,71.39,71.42,71.36,71.41,17446.0,65.6024,65.63,65.5748,65.6208,17446.0
2021-02-19 14:20:00,71.41,71.41,71.32,71.33,23648.0,65.6208,65.6208,65.5381,65.5473,23648.0
2021-02-19 14:25:00,71.34,71.34,71.28,71.29,66119.0,65.5565,65.5565,65.5013,65.5105,66119.0
2021-02-19 14:30:00,71.3,71.33,71.29,71.31,52785.0,65.5197,65.5473,65.5105,65.5289,52785.0
2021-02-19 14:35:00,71.31,71.34,71.29,71.31,67414.0,65.5289,65.5565,65.5105,65.5289,67414.0
2021-02-19 14:40:00,71.31,71.34,71.29,71.32,60080.0,65.5289,65.5565,65.5105,65.5381,60080.0
2021-02-19 14:45:00,71.32,71.37,71.31,71.34,28280.0,65.5381,65.584,65.5289,65.5565,28280.0
2021-02-19 14:50:00,71.34,71.36,71.32,71.35,12402.0,65.5565,65.5748,65.5381,65.5657,12402.0
2021-02-19 14:55:00,71.36,71.4,71.35,71.4,22573.0,65.5748,65.6116,65.5657,65.6116,22573.0
2021-02-19 15:00:00,71.39,71.43,71.39,71.42,46438.0,65.6024,65.6392,65.6024,65.63,46438.0
2021-02-19 15:05:00,71.42,71.43,71.4,71.41,32982.0,65.63,65.6392,65.6116,65.6208,32982.0
2021-02-19 15:10:00,71.41,71.48,71.41,71.45,33843.0,65.6208,65.6851,65.6208,65.6575,33843.0
2021-02-19 15:15:00,71.45,71.46,71.43,71.43,29194.0,65.6575,65.6667,65.6392,65.6392,29194.0
2021-02-19 15:20:00,71.42,71.43,71.39,71.4,33999.0,65.63,65.6392,65.6024,65.6116,33999.0
2021-02-19 15:25:00,71.4,71.4,71.37,71.39,29894.0,65.6116,65.6116,65.584,65.6024,29894.0
2021-02-19 15:30:00,71.38,71.43,71.37,71.41,70907.0,65.5932,65.6392,65.584,65.6208,70907.0
2021-02-19 15:35:00,71.41,71.44,71.4,71.44,16901.0,65.6208,65.6484,65.6116,65.6484,16901.0
2021-02-19 15:40:00,71.44,71.45,71.39,71.39,26761.0,65.6484,65.6575,65.6024,65.6024,26761.0
2021-02-19 15:45:00,71.38,71.46,71.38,71.43,82204.0,65.5932,65.6667,65.5932,65.6392,82204.0
2021-02-19 15:50:00,71.42,71.43,71.34,71.34,131976.0,65.63,65.6392,65.5565,65.5565,131976.0
2021-02-19 15:55:00,71.34,71.37,71.29,71.36,485368.0,65.5565,65.584,65.5105,65.5748,485368.0
2021-02-22 09:30:00,70.97,71.01,70.95,70.98,120086.0,65.2165,65.2532,65.1981,65.2257,120086.0
2021-02-22 09:35:00,70.97,71.1,70.96,71.05,92291.0,65.2165,65.3359,65.2073,65.29,92291.0
2021-02-22 09:40:00,71.05,71.08,71.0,71.07,63910.0,65.29,65.3175,65.244,65.3084,63910.0
2021-02-22 09:45:00,71.08,71.13,71.06,71.11,56405.0,65.3175,65.3635,65.2992,65.3451,56405.0
2021-02-22 09:50:00,71.11,71.14,71.06,71.14,25603.0,65.3451,65.3727,65.2992,65.3727,25603.0
2021-02-22 09:55:00,71.14,71.15,71.08,71.14,61676.0,65.3727,65.3819,65.3175,65.3727,61676.0
2021-02-22 10:00:00,71.14,71.17,71.11,71.16,67493.0,65.3727,65.4002,65.3451,65.3911,67493.0
2021-02-22 10:05:00,71.16,71.19,71.13,71.16,60559.0,65.3911,65.4186,65.3635,65.3911,60559.0
2021-02-22 10:10:00,71.16,71.27,71.15,71.24,96785.0,65.3911,65.4921,65.3819,65.4646,96785.0
2021-02-22 10:15:00,71.24,71.24,71.11,71.12,102913.0,65.4646,65.4646,65.3451,65.3543,102913.0
2021-02-22 10:20:00,71.11,71.14,71.09,71.1,81775.0,65.3451,65.3727,65.3267,65.3359,81775.0
2021-02-22 10:25:00,71.1,71.16,71.08,71.16,50392.0,65.3359,65.3911,65.3175,65.3911,50392.0
2021-02-22 10:30:00,71.15,71.16,71.1,71.14,43742.0,65.3819,65.3911,65.3359,65.3727,43742.0
2021-02-22 10:35:00,71.14,71.21,71.13,71.2,28885.0,65.3727,65.437,65.3635,65.4278,28885.0
2021-02-22 10:40:00,71.2,71.28,71.17,71.28,54450.0,65.4278,65.5013,65.4002,65.5013,54450.0
2021-02-22 10:45:00,71.28,71.3,71.24,71.28,21539.0,65.5013,65.5197,65.4646,65.5013,21539.0
2021-02-22 10:50:00,71.28,71.29,71.2,71.2,32536.0,65.5013,65.5105,65.4278,65.4278,32536.0
2021-02-22 10:55:00,71.21,71.24,71.2,71.24,39804.0,65.437,65.4646,65.4278,65.4646,39804.0
2021-02-22 11:00:00,71.24,71.26,71.21,71.23,17414.0,65.4646,65.483,65.437,65.4554,17414.0
2021-02-22 11:05:00,71.22,71.26,71.19,71.25,33676.0,65.4462,65.483,65.4186,65.4738,33676.0
2021-02-22 11:10:00,71.25,71.28,71.2,71.28,25464.0,65.4738,65.5013,65.4278,65.5013,25464.0
2021-02-22 11:15:00,71.27,71.3,71.24,71.29,25329.0,65.4921,65.5197,65.4646,65.5105,25329.0
2021-02-22 11:20:00,71.29,71.33,71.28,71.32,33340.0,65.5105,65.5473,65.5013,65.5381,33340.0
2021-02-22 11:25:00,71.33,71.36,71.32,71.34,20891.0,65.5473,65.5748,65.5381,65.5565,20891.0
2021-02-22 11:30:00,71.34,71.35,71.29,71.31,26542.0,65.5565,65.5657,65.5105,65.5289,26542.0
2021-02-22 11:35:00,71.31,71.39,71.31,71.38,39908.0,65.5289,65.6024,65.5289,65.5932,39908.0
2021-02-22 11:40:00,71.38,71.4,71.36,71.37,58271.0,65.5932,65.6116,65.5748,65.584,58271.0
2021-02-22 11:45:00,71.38,71.42,71.37,71.39,23080.0,65.5932,65.63,65.584,65.6024,23080.0
2021-02-22 11:50:00,71.4,71.43,71.38,71.39,13544.0,65.6116,65.6392,65.5932,65.6024,13544.0
2021-02-22 11:55:00,71.39,71.42,71.38,71.42,20229.0,65.6024,65.63,65.5932,65.63,20229.0
2021-02-22 12:00:00,71.41,71.41,71.36,71.38,31424.0,65.6208,65.6208,65.5748,65.5932,31424.0
2021-02-22 12:05:00,71.38,71.41,71.36,71.39,50327.0,65.5932,65.6208,65.5748,65.6024,50327.0
2021-02-22 12:10:00,71.39,71.39,71.35,71.37,78003.0,65.6024,65.6024,65.5657,65.584,78003.0
2021-02-22 12:15:00,71.37,71.38,71.34,71.37,58498.0,65.584,65.5932,65.5565,65.584,58498.0
2021-02-22 12:20:00,71.37,71.39,71.36,71.38,20486.0,65.584,65.6024,65.5748,65.5932,20486.0
2021-02-22 12:25:00,71.38,71.4,71.36,71.37,39313.0,65.5932,65.6116,65.5748,65.584,39313.0
2021-02-22 12:30:00,71.38,71.41,71.36,71.41,18790.0,65.5932,65.6208,65.5748,65.6208,18790.0
2021-02-22 12:35:00,71.41,71.43,71.4,71.42,17517.0,65.6208,65.6392,65.6116,65.63,17517.0
2021-02-22 12:40:00,71.43,71.44,71.41,71.42,27579.0,65.6392,65.6484,65.6208,65.63,27579.0
2021-02-22 12:45:00,71.43,71.43,71.41,71.42,15468.0,65.6392,65.6392,65.6208,65.63,15468.0
2021-02-22 12:50:00,71.42,71.44,71.41,71.44,12960.0,65.63,65.6484,65.6208,65.6484,12960.0
2021-02-22 12:55:00,71.44,71.45,71.41,71.44,35650.0,65.6484,65.6575,65.6208,65.6484,35650.0
2021-02-22 13:00:00,71.44,71.44,71.41,71.41,19815.0,65.6484,65.6484,65.6208,65.6208,19815.0
2021-02-22 13:05:00,71.41,71.41,71.39,71.41,29697.0,65.6208,65.6208,65.6024,65.6208,29697.0
2021-02-22 13:10:00,71.41,71.42,71.39,71.41,21122.0,65.6208,65.63,65.6024,65.6208,21122.0
2021-02-22 13:15:00,71.41,71.43,71.4,71.42,12351.0,65.6208,65.6392,65.6116,65.63,12351.0
2021-02-22 13:20:00,71.43,71.45,71.42,71.44,25780.0,65.6392,65.6575,65.63,65.6484,25780.0
2021-02-22 13:25:00,71.44,71.45,71.43,71.45,18838.0,65.6484,65.6575,65.6392,65.6575,18838.0
2021-02-22 13:30:00,71.45,71.5,71.44,71.5,379175.0,65.6575,65.7035,65.6484,65.7035,379175.0
2021-02-22 13:35:00,71.51,71.52,71.49,71.51,73996.0,65.7127,65.7219,65.6943,65.7127,73996.0
2021-02-22 13:40:00,71.51,71.52,71.49,71.52,88400.0,65.7127,65.7219,65.6943,65.7219,88400.0
2021-02-22 13:45:00,71.52,71.54,71.5,71.51,54820.0,65.7219,65.7403,65.7035,65.7127,54820.0
2021-02-22 13:50:00,71.52,71.53,71.51,71.52,28917.0,65.7219,65.7311,65.7127,65.7219,28917.0
2021-02-22 13:55:00,71.52,71.54,71.52,71.53,34408.0,65.7219,65.7403,65.7219,65.7311,34408.0
2021-02-22 14:00:00,71.53,71.54,71.51,71.52,38026.0,65.7311,65.7403,65.7127,65.7219,38026.0
2021-02-22 14:05:00,71.52,71.53,71.5,71.52,24092.0,65.7219,65.7311,65.7035,65.7219,24092.0
2021-02-22 14:10:00,71.51,71.53,71.5,71.51,28921.0,65.7127,65.7311,65.7035,65.7127,28921.0
2021-02-22 14:15:00,71.52,71.54,71.51,71.52,33393.0,65.7219,65.7403,65.7127,65.7219,33393.0
2021-02-22 14:20:00,71.52,71.53,71.52,71.53,14929.0,65.7219,65.7311,65.7219,65.7311,14929.0
2021-02-22 14:25:00,71.53,71.55,71.52,71.53,44838.0,65.7311,65.7494,65.7219,65.7311,44838.0
2021-02-22 14:30:00,71.53,71.54,71.52,71.52,37184.0,65.7311,65.7403,65.7219,65.7219,37184.0
2021-02-22 14:35:00,71.52,71.53,71.5,71.5,27668.0,65.7219,65.7311,65.7035,65.7035,27668.0
2021-02-22 14:40:00,71.51,71.52,71.5,71.51,74126.0,65.7127,65.7219,65.7035,65.7127,74126.0
2021-02-22 14:45:00,71.51,71.52,71.49,71.5,86062.0,65.7127,65.7219,65.6943,65.7035,86062.0
2021-02-22 14:50:00,71.5,71.52,71.47,71.48,40939.0,65.7035,65.7219,65.6759,65.6851,40939.0
2021-02-22 14:55:00,71.48,71.5,71.47,71.48,46899.0,65.6851,65.7035,65.6759,65.6851,46899.0
2021-02-22 15:00:00,71.48,71.49,71.41,71.42,106046.0,65.6851,65.6943,65.6208,65.63,106046.0
2021-02-22 15:05:00,71.42,71.44,71.4,71.4,142365.0,65.63,65.6484,65.6116,65.6116,142365.0
2021-02-22 15:10:00,71.4,71.41,71.35,71.37,143718.0,65.6116,65.6208,65.5657,65.584,143718.0
2021-02-22 15:15:00,71.36,71.38,71.35,71.36,66801.0,65.5748,65.5932,65.5657,65.5748,66801.0
2021-02-22 15:20:00,71.36,71.37,71.33,71.34,77873.0,65.5748,65.584,65.5473,65.5565,77873.0
2021-02-22 15:25:00,71.33,71.36,71.31,71.31,111680.0,65.5473,65.5748,65.5289,65.5289,111680.0
2021-02-22 15:30:00,71.32,71.34,71.29,71.3,57224.0,65.5381,65.5565,65.5105,65.5197,57224.0
2021-02-22 15:35:00,71.3,71.32,71.27,71.28,108594.0,65.5197,65.5381,65.4921,65.5013,108594.0
2021-02-22 15:40:00,71.29,71.33,71.27,71.28,142463.0,65.5105,65.5473,65.4921,65.5013,142463.0
2021-02-22 15:45:00,71.28,71.33,71.28,71.3,127370.0,65.5013,65.5473,65.5013,65.5197,127370.0
2021-02-22 15:50:00,71.3,71.31,71.24,71.26,271247.0,65.5197,65.5289,65.4646,65.483,271247.0
2021-02-22 15:55:00,71.26,71.28,71.15,71.19,522119.0,65.483,65.5013,65.3819,65.4186,522119.0
2021-02-23 09:30:00,70.89,70.89,70.73,70.73,143832.0,65.1429,65.1429,64.9959,64.9959,143832.0
2021-02-23 09:35:00,70.72,70.74,70.64,70.64,348498.0,64.9867,65.0051,64.9132,64.9132,348498.0
2021-02-23 09:40:00,70.63,70.65,70.51,70.51,243768.0,64.904,64.9224,64.7938,64.7938,243768.0
2021-02-23 09:45:00,70.51,70.51,70.4,70.41,455654.0,64.7938,64.7938,64.6927,64.7019,455654.0
2021-02-23 09:50:00,70.4,70.49,70.35,70.47,270110.0,64.6927,64.7754,64.6467,64.757,270110.0
2021-02-23 09:55:00,70.47,70.56,70.46,70.5,206673.0,64.757,64.8397,64.7478,64.7846,206673.0
2021-02-23 10:00:00,70.51,70.66,70.48,70.65,209504.0,64.7938,64.9316,64.7662,64.9224,209504.0
2021-02-23 10:05:00,70.66,70.8,70.59,70.77,161377.0,64.9316,65.0602,64.8673,65.0327,161377.0
2021-02-23 10:10:00,70.76,70.82,70.71,70.73,177868.0,65.0235,65.0786,64.9775,64.9959,177868.0
2021-02-23 10:15:00,70.73,70.74,70.67,70.72,277806.0,64.9959,65.0051,64.9408,64.9867,277806.0
2021-02-23 10:20:00,70.73,70.88,70.68,70.87,244718.0,64.9959,65.1338,64.95,65.1246,244718.0
2021-02-23 10:25:00,70.87,70.91,70.84,70.91,101278.0,65.1246,65.1613,65.097,65.1613,101278.0
2021-02-23 10:30:00,70.91,70.92,70.81,70.88,129540.0,65.1613,65.1705,65.0694,65.1338,129540.0
2021-02-23 10:35:00,70.88,70.91,70.82,70.89,63357.0,65.1338,65.1613,65.0786,65.1429,63357.0
2021-02-23 10:40:00,70.89,70.95,70.84,70.94,92446.0,65.1429,65.1981,65.097,65.1889,92446.0
2021-02-23 10:45:00,70.94,71.04,70.93,71.02,59500.0,65.1889,65.2808,65.1797,65.2624,59500.0
2021-02-23 10:50:00,71.02,71.03,70.96,71.0,59592.0,65.2624,65.2716,65.2073,65.244,59592.0
2021-02-23 10:55:00,71.01,71.01,70.94,70.95,32709.0,65.2532,65.2532,65.1889,65.1981,32709.0
2021-02-23 11:00:00,70.96,71.09,70.95,71.09,61278.0,65.2073,65.3267,65.1981,65.3267,61278.0
2021-02-23 11:05:00,71.09,71.09,71.0,71.04,47093.0,65.3267,65.3267,65.244,65.2808,47093.0
2021-02-23 11:10:00,71.03,71.06,70.99,71.03,42706.0,65.2716,65.2992,65.2348,65.2716,42706.0
2021-02-23 11:15:00,71.03,71.07,70.96,70.97,65241.0,65.2716,65.3084,65.2073,65.2165,65241.0
2021-02-23 11:20:00,70.98,70.98,70.93,70.95,45989.0,65.2257,65.2257,65.1797,65.1981,45989.0
2021-02-23 11:25:00,70.97,70.98,70.93,70.95,91598.0,65.2165,65.2257,65.1797,65.1981,91598.0
2021-02-23 11:30:00,70.96,70.99,70.89,70.98,55285.0,65.2073,65.2348,65.1429,65.2257,55285.0
2021-02-23 11:35:00,70.99,71.0,70.94,70.95,30205.0,65.2348,65.244,65.1889,65.1981,30205.0
2021-02-23 11:40:00,70.96,70.97,70.86,70.88,62433.0,65.2073,65.2165,65.1154,65.1338,62433.0
2021-02-23 11:45:00,70.88,70.9,70.82,70.83,18933.0,65.1338,65.1521,65.0786,65.0878,18933.0
2021-02-23 11:50:00,70.82,70.86,70.81,70.86,34478.0,65.0786,65.1154,65.0694,65.1154,34478.0
2021-02-23 11:55:00,70.85,70.85,70.79,70.79,193277.0,65.1062,65.1062,65.0511,65.0511,193277.0
2021-02-23 12:00:00,70.79,70.79,70.73,70.75,32166.0,65.0511,65.0511,64.9959,65.0143,32166.0
2021-02-23 12:05:00,70.75,70.77,70.73,70.73,114818.0,65.0143,65.0327,64.9959,64.9959,114818.0
2021-02-23 12:10:00,70.73,70.79,70.73,70.76,25082.0,64.9959,65.0511,64.9959,65.0235,25082.0
2021-02-23 12:15:00,70.75,70.86,70.73,70.86,59874.0,65.0143,65.1154,64.9959,65.1154,59874.0
2021-02-23 12:20:00,70.85,70.87,70.82,70.85,33087.0,65.1062,65.1246,65.0786,65.1062,33087.0
2021-02-23 12:25:00,70.85,70.88,70.85,70.87,21920.0,65.1062,65.1338,65.1062,65.1246,21920.0
2021-02-23 12:30:00,70.87,70.89,70.85,70.87,27844.0,65.1246,65.1429,65.1062,65.1246,27844.0
2021-02-23 12:35:00,70.86,70.86,70.76,70.78,23039.0,65.1154,65.1154,65.0235,65.0419,23039.0
2021-02-23 12:40:00,70.78,70.78,70.73,70.74,18133.0,65.0419,65.0419,64.9959,65.0051,18133.0
2021-02-23 12:45:00,70.74,70.77,70.73,70.75,11031.0,65.0051,65.0327,64.9959,65.0143,11031.0
2021-02-23 12:50:00,70.74,70.82,70.71,70.82,14256.0,65.0051,65.0786,64.9775,65.0786,14256.0
2021-02-23 12:55:00,70.82,70.82,70.72,70.73,13046.0,65.0786,65.0786,64.9867,64.9959,13046.0
2021-02-23 13:00:00,70.71,70.82,70.7,70.79,14794.0,64.9775,65.0786,64.9683,65.0511,14794.0
2021-02-23 13:05:00,70.79,70.8,70.77,70.8,14908.0,65.0511,65.0602,65.0327,65.0602,14908.0
2021-02-23 13:10:00,70.8,70.86,70.79,70.84,32306.0,65.0602,65.1154,65.0511,65.097,32306.0
2021-02-23 13:15:00,70.84,70.87,70.82,70.86,26640.0,65.097,65.1246,65.0786,65.1154,26640.0
2021-02-23 13:20:00,70.86,70.93,70.86,70.93,10497.0,65.1154,65.1797,65.1154,65.1797,10497.0
2021-02-23 13:25:00,70.94,70.97,70.93,70.95,45905.0,65.1889,65.2165,65.1797,65.1981,45905.0
2021-02-23 13:30:00,70.95,70.96,70.93,70.96,28935.0,65.1981,65.2073,65.1797,65.2073,28935.0
2021-02-23 13:35:00,70.96,70.97,70.93,70.96,21260.0,65.2073,65.2165,65.1797,65.2073,21260.0
2021-02-23 13:40:00,70.97,70.97,70.9,70.9,52645.0,65.2165,65.2165,65.1521,65.1521,52645.0
2021-02-23 13:45:00,70.9,70.93,70.88,70.9,17055.0,65.1521,65.1797,65.1338,65.1521,17055.0
2021-02-23 13:50:00,70.89,70.91,70.87,70.89,13744.0,65.1429,65.1613,65.1246,65.1429,13744.0
2021-02-23 13:55:00,70.88,70.97,70.88,70.95,32984.0,65.1338,65.2165,65.1338,65.1981,32984.0
2021-02-23 14:00:00,70.95,70.99,70.93,70.96,24609.0,65.1981,65.2348,65.1797,65.2073,24609.0
2021-02-23 14:05:00,70.97,71.0,70.96,70.98,28880.0,65.2165,65.244,65.2073,65.2257,28880.0
2021-02-23 14:10:00,70.98,70.99,70.95,70.98,23513.0,65.2257,65.2348,65.1981,65.2257,23513.0
2021-02-23 14:15:00,70.98,71.0,70.97,71.0,15792.0,65.2257,65.244,65.2165,65.244,15792.0
2021-02-23 14:20:00,71.0,71.01,70.97,71.01,23102.0,65.244,65.2532,65.2165,65.2532,23102.0
2021-02-23 14:25:00,71.0,71.02,70.99,71.01,59597.0,65.244,65.2624,65.2348,65.2532,59597.0
2021-02-23 14:30:00,71.01,71.02,70.91,70.92,30130.0,65.2532,65.2624,65.1613,65.1705,30130.0
2021-02-23 14:35:00,70.91,70.95,70.91,70.93,23965.0,65.1613,65.1981,65.1613,65.1797,23965.0
2021-02-23 14:40:00,70.95,70.97,70.92,70.96,33450.0,65.1981,65.2165,65.1705,65.2073,33450.0
2021-02-23 14:45:00,70.96,70.99,70.95,70.97,37309.0,65.2073,65.2348,65.1981,65.2165,37309.0
2021-02-23 14:50:00,70.97,71.04,70.96,71.02,107869.0,65.2165,65.2808,65.2073,65.2624,107869.0
2021-02-23 14:55:00,71.02,71.05,70.99,71.04,28470.0,65.2624,65.29,65.2348,65.2808,28470.0
2021-02-23 15:00:00,71.05,71.07,71.03,71.06,20708.0,65.29,65.3084,65.2716,65.2992,20708.0
2021-02-23 15:05:00,71.06,71.11,71.05,71.11,68688.0,65.2992,65.3451,65.29,65.3451,68688.0
2021-02-23 15:10:00,71.11,71.16,71.09,71.14,209435.0,65.3451,65.3911,65.3267,65.3727,209435.0
2021-02-23 15:15:00,71.15,71.18,71.14,71.16,19001.0,65.3819,65.4094,65.3727,65.3911,19001.0
2021-02-23 15:20:00,71.16,71.19,71.15,71.15,17554.0,65.3911,65.4186,65.3819,65.3819,17554.0
2021-02-23 15:25:00,71.15,71.22,71.14,71.2,78181.0,65.3819,65.4462,65.3727,65.4278,78181.0
2021-02-23 15:30:00,71.21,71.22,71.18,71.2,247929.0,65.437,65.4462,65.4094,65.4278,247929.0
2021-02-23 15:35:00,71.2,71.22,71.19,71.2,18327.0,65.4278,65.4462,65.4186,65.4278,18327.0
2021-02-23 15:40:00,71.2,71.22,71.16,71.18,94207.0,65.4278,65.4462,65.3911,65.4094,94207.0
2021-02-23 15:45:00,71.18,71.21,71.17,71.17,129695.0,65.4094,65.437,65.4002,65.4002,129695.0
2021-02-23 15:50:00,71.18,71.19,71.09,71.09,239484.0,65.4094,65.4186,65.3267,65.3267,239484.0
2021-02-23 15:55:00,71.09,71.1,70.99,71.0,245226.0,65.3267,65.3359,65.2348,65.244,245226.0
2021-02-24 09:30:00,69.87,69.92,69.78,69.84,209635.0,64.2056,64.2516,64.1229,64.1781,209635.0
2021-02-24 09:35:00,69.85,69.87,69.73,69.82,138221.0,64.1873,64.2056,64.077,64.1597,138221.0
2021-02-24 09:40:00,69.83,69.92,69.81,69.86,49698.0,64.1689,64.2516,64.1505,64.1964,49698.0
2021-02-24 09:45:00,69.85,69.95,69.84,69.89,63416.0,64.1873,64.2792,64.1781,64.224,63416.0
2021-02-24 09:50:00,69.89,69.92,69.79,69.84,69039.0,64.224,64.2516,64.1321,64.1781,69039.0
2021-02-24 09:55:00,69.84,69.92,69.8,69.85,87932.0,64.1781,64.2516,64.1413,64.1873,87932.0
2021-02-24 10:00:00,69.86,69.91,69.8,69.83,45460.0,64.1964,64.2424,64.1413,64.1689,45460.0
2021-02-24 10:05:00,69.83,69.85,69.74,69.76,221239.0,64.1689,64.1873,64.0862,64.1046,221239.0
2021-02-24 10:10:00,69.76,69.82,69.73,69.81,139302.0,64.1046,64.1597,64.077,64.1505,139302.0
2021-02-24 10:15:00,69.81,69.93,69.81,69.91,303028.0,64.1505,64.2608,64.1505,64.2424,303028.0
2021-02-24 10:20:00,69.91,70.06,69.9,70.06,365539.0,64.2424,64.3802,64.2332,64.3802,365539.0
2021-02-24 10:25:00,70.05,70.11,70.04,70.06,162186.0,64.371,64.4262,64.3619,64.3802,162186.0
2021-02-24 10:30:00,70.07,70.09,70.01,70.05,190018.0,64.3894,64.4078,64.3343,64.371,190018.0
2021-02-24 10:35:00,70.05,70.09,70.01,70.06,134027.0,64.371,64.4078,64.3343,64.3802,134027.0
2021-02-24 10:40:00,70.06,70.1,70.03,70.1,67726.0,64.3802,64.417,64.3527,64.417,67726.0
2021-02-24 10:45:00,70.1,70.14,70.08,70.13,69860.0,64.417,64.4537,64.3986,64.4446,69860.0
2021-02-24 10:50:00,70.12,70.13,70.09,70.1,107081.0,64.4354,64.4446,64.4078,64.417,107081.0
2021-02-24 10:55:00,70.1,70.2,70.1,70.19,190120.0,64.417,64.5089,64.417,64.4997,190120.0
2021-02-24 11:00:00,70.19,70.25,70.18,70.21,74077.0,64.4997,64.5548,64.4905,64.5181,74077.0
2021-02-24 11:05:00,70.2,70.28,70.2,70.28,99903.0,64.5089,64.5824,64.5089,64.5824,99903.0
2021-02-24 11:10:00,70.28,70.28,70.25,70.27,61015.0,64.5824,64.5824,64.5548,64.5732,61015.0
2021-02-24 11:15:00,70.27,70.3,70.26,70.3,65661.0,64.5732,64.6008,64.564,64.6008,65661.0
2021-02-24 11:20:00,70.3,70.33,70.29,70.33,42111.0,64.6008,64.6283,64.5916,64.6283,42111.0
2021-02-24 11:25:00,70.33,70.36,70.25,70.25,59674.0,64.6283,64.6559,64.5548,64.5548,59674.0
2021-02-24 11:30:00,70.25,70.28,70.23,70.26,119391.0,64.5548,64.5824,64.5365,64.564,119391.0
2021-02-24 11:35:00,70.26,70.32,70.25,70.3,51795.0,64.564,64.6192,64.5548,64.6008,51795.0
2021-02-24 11:40:00,70.3,70.3,70.21,70.22,54671.0,64.6008,64.6008,64.5181,64.5273,54671.0
2021-02-24 11:45:00,70.23,70.33,70.22,70.32,40992.0,64.5365,64.6283,64.5273,64.6192,40992.0
2021-02-24 11:50:00,70.32,70.36,70.3,70.31,23705.0,64.6192,64.6559,64.6008,64.61,23705.0
2021-02-24 11:55:00,70.32,70.35,70.3,70.33,25341.0,64.6192,64.6467,64.6008,64.6283,25341.0
2021-02-24 12:00:00,70.34,70.39,70.34,70.38,43341.0,64.6375,64.6835,64.6375,64.6743,43341.0
2021-02-24 12:05:00,70.38,70.39,70.37,70.39,15344.0,64.6743,64.6835,64.6651,64.6835,15344.0
2021-02-24 12:10:00,70.4,70.41,70.37,70.41,22710.0,64.6927,64.7019,64.6651,64.7019,22710.0
2021-02-24 12:15:00,70.4,70.42,70.38,70.4,21453.0,64.6927,64.711,64.6743,64.6927,21453.0
2021-02-24 12:20:00,70.4,70.42,70.38,70.4,42267.0,64.6927,64.711,64.6743,64.6927,42267.0
2021-02-24 12:25:00,70.4,70.43,70.38,70.43,43334.0,64.6927,64.7202,64.6743,64.7202,43334.0
2021-02-24 12:30:00,70.42,70.47,70.41,70.45,35470.0,64.711,64.757,64.7019,64.7386,35470.0
2021-02-24 12:35:00,70.45,70.47,70.44,70.47,117880.0,64.7386,64.757,64.7294,64.757,117880.0
2021-02-24 12:40:00,70.47,70.47,70.44,70.45,148911.0,64.757,64.757,64.7294,64.7386,148911.0
2021-02-24 12:45:00,70.45,70.47,70.43,70.44,136828.0,64.7386,64.757,64.7202,64.7294,136828.0
2021-02-24 12:50:00,70.43,70.47,70.42,70.42,37215.0,64.7202,64.757,64.711,64.711,37215.0
2021-02-24 12:55:00,70.42,70.44,70.42,70.42,16307.0,64.711,64.7294,64.711,64.711,16307.0
2021-02-24 13:00:00,70.42,70.42,70.35,70.36,32142.0,64.711,64.711,64.6467,64.6559,32142.0
2021-02-24 13:05:00,70.35,70.42,70.34,70.42,287806.0,64.6467,64.711,64.6375,64.711,287806.0
2021-02-24 13:10:00,70.43,70.46,70.42,70.46,20976.0,64.7202,64.7478,64.711,64.7478,20976.0
2021-02-24 13:15:00,70.46,70.47,70.43,70.45,61979.0,64.7478,64.757,64.7202,64.7386,61979.0
2021-02-24 13:20:00,70.45,70.49,70.44,70.49,19689.0,64.7386,64.7754,64.7294,64.7754,19689.0
2021-02-24 13:25:00,70.49,70.51,70.48,70.51,21366.0,64.7754,64.7938,64.7662,64.7938,21366.0
2021-02-24 13:30:00,70.51,70.55,70.5,70.52,27423.0,64.7938,64.8305,64.7846,64.8029,27423.0
2021-02-24 13:35:00,70.53,70.56,70.52,70.55,28009.0,64.8121,64.8397,64.8029,64.8305,28009.0
2021-02-24 13:40:00,70.55,70.56,70.51,70.55,32528.0,64.8305,64.8397,64.7938,64.8305,32528.0
2021-02-24 13:45:00,70.54,70.54,70.48,70.49,20785.0,64.8213,64.8213,64.7662,64.7754,20785.0
2021-02-24 13:50:00,70.49,70.52,70.48,70.52,24858.0,64.7754,64.8029,64.7662,64.8029,24858.0
2021-02-24 13:55:00,70.52,70.53,70.51,70.53,27606.0,64.8029,64.8121,64.7938,64.8121,27606.0
2021-02-24 14:00:00,70.53,70.54,70.51,70.52,23728.0,64.8121,64.8213,64.7938,64.8029,23728.0
2021-02-24 14:05:00,70.53,70.53,70.47,70.49,43320.0,64.8121,64.8121,64.757,64.7754,43320.0
2021-02-24 14:10:00,70.5,70.51,70.48,70.5,48670.0,64.7846,64.7938,64.7662,64.7846,48670.0
2021-02-24 14:15:00,70.5,70.51,70.46,70.48,245446.0,64.7846,64.7938,64.7478,64.7662,245446.0
2021-02-24 14:20:00,70.48,70.51,70.48,70.51,147206.0,64.7662,64.7938,64.7662,64.7938,147206.0
2021-02-24 14:25:00,70.51,70.54,70.5,70.53,49121.0,64.7938,64.8213,64.7846,64.8121,49121.0
2021-02-24 14:30:00,70.53,70.55,70.49,70.52,21558.0,64.8121,64.8305,64.7754,64.8029,21558.0
2021-02-24 14:35:00,70.52,70.53,70.51,70.52,16283.0,64.8029,64.8121,64.7938,64.8029,16283.0
2021-02-24 14:40:00,70.52,70.55,70.51,70.55,22602.0,64.8029,64.8305,64.7938,64.8305,22602.0
2021-02-24 14:45:00,70.54,70.55,70.48,70.49,20738.0,64.8213,64.8305,64.7662,64.7754,20738.0
2021-02-24 14:50:00,70.5,70.51,70.49,70.5,15317.0,64.7846,64.7938,64.7754,64.7846,15317.0
2021-02-24 14:55:00,70.51,70.52,70.49,70.49,36454.0,64.7938,64.8029,64.7754,64.7754,36454.0
2021-02-24 15:00:00,70.49,70.52,70.46,70.5,50709.0,64.7754,64.8029,64.7478,64.7846,50709.0
2021-02-24 15:05:00,70.5,70.54,70.49,70.52,44837.0,64.7846,64.8213,64.7754,64.8029,44837.0
2021-02-24 15:10:00,70.51,70.53,70.51,70.53,72578.0,64.7938,64.8121,64.7938,64.8121,72578.0
2021-02-24 15:15:00,70.52,70.54,70.51,70.52,49118.0,64.8029,64.8213,64.7938,64.8029,49118.0
2021-02-24 15:20:00,70.51,70.54,70.51,70.52,96515.0,64.7938,64.8213,64.7938,64.8029,96515.0
2021-02-24 15:25:00,70.52,70.55,70.51,70.55,106543.0,64.8029,64.8305,64.7938,64.8305,106543.0
2021-02-24 15:30:00,70.54,70.56,70.52,70.55,102391.0,64.8213,64.8397,64.8029,64.8305,102391.0
2021-02-24 15:35:00,70.55,70.56,70.55,70.56,62482.0,64.8305,64.8397,64.8305,64.8397,62482.0
2021-02-24 15:40:00,70.56,70.56,70.49,70.51,184504.0,64.8397,64.8397,64.7754,64.7938,184504.0
2021-02-24 15:45:00,70.5,70.53,70.49,70.51,128246.0,64.7846,64.8121,64.7754,64.7938,128246.0
2021-02-24 15:50:00,70.51,70.52,70.47,70.49,105810.0,64.7938,64.8029,64.757,64.7754,105810.0
2021-02-24 15:55:00,70.48,70.49,70.4,70.4,349347.0,64.7662,64.7754,64.6927,64.6927,349347.0
2021-02-25 09:30:00,70.36,70.41,70.3,70.41,82042.0,64.6559,64.7019,64.6008,64.7019,82042.0
2021-02-25 09:35:00,70.42,70.45,70.4,70.42,74595.0,64.711,64.7386,64.6927,64.711,74595.0
2021-02-25 09:40:00,70.42,70.49,70.42,70.46,60576.0,64.711,64.7754,64.711,64.7478,60576.0
2021-02-25 09:45:00,70.46,70.49,70.42,70.42,47957.0,64.7478,64.7754,64.711,64.711,47957.0
2021-02-25 09:50:00,70.43,70.48,70.39,70.41,62089.0,64.7202,64.7662,64.6835,64.7019,62089.0
2021-02-25 09:55:00,70.41,70.43,70.38,70.39,59872.0,64.7019,64.7202,64.6743,64.6835,59872.0
2021-02-25 10:00:00,70.39,70.39,70.32,70.34,81080.0,64.6835,64.6835,64.6192,64.6375,81080.0
2021-02-25 10:05:00,70.34,70.34,70.2,70.24,173521.0,64.6375,64.6375,64.5089,64.5456,173521.0
2021-02-25 10:10:00,70.25,70.31,70.22,70.27,290215.0,64.5548,64.61,64.5273,64.5732,290215.0
2021-02-25 10:15:00,70.27,70.34,70.25,70.34,73661.0,64.5732,64.6375,64.5548,64.6375,73661.0
2021-02-25 10:20:00,70.34,70.4,70.32,70.34,157318.0,64.6375,64.6927,64.6192,64.6375,157318.0
2021-02-25 10:25:00,70.34,70.34,70.22,70.26,174123.0,64.6375,64.6375,64.5273,64.564,174123.0
2021-02-25 10:30:00,70.25,70.25,70.15,70.17,187829.0,64.5548,64.5548,64.4629,64.4813,187829.0
2021-02-25 10:35:00,70.18,70.18,70.08,70.14,143895.0,64.4905,64.4905,64.3986,64.4537,143895.0
2021-02-25 10:40:00,70.12,70.14,70.07,70.13,89020.0,64.4354,64.4537,64.3894,64.4446,89020.0
2021-02-25 10:45:00,70.13,70.13,70.03,70.03,176947.0,64.4446,64.4446,64.3527,64.3527,176947.0
2021-02-25 10:50:00,70.03,70.11,69.98,70.1,100088.0,64.3527,64.4262,64.3067,64.417,100088.0
2021-02-25 10:55:00,70.1,70.16,70.09,70.11,98900.0,64.417,64.4721,64.4078,64.4262,98900.0
2021-02-25 11:00:00,70.1,70.13,70.06,70.09,189790.0,64.417,64.4446,64.3802,64.4078,189790.0
2021-02-25 11:05:00,70.09,70.15,70.04,70.14,102011.0,64.4078,64.4629,64.3619,64.4537,102011.0
2021-02-25 11:10:00,70.14,70.16,70.09,70.12,91324.0,64.4537,64.4721,64.4078,64.4354,91324.0
2021-02-25 11:15:00,70.12,70.19,70.07,70.16,68040.0,64.4354,64.4997,64.3894,64.4721,68040.0
2021-02-25 11:20:00,70.16,70.18,70.05,70.08,99042.0,64.4721,64.4905,64.371,64.3986,99042.0
2021-02-25 11:25:00,70.09,70.13,70.07,70.1,22213.0,64.4078,64.4446,64.3894,64.417,22213.0
2021-02-25 11:30:00,70.09,70.1,70.02,70.03,64342.0,64.4078,64.417,64.3435,64.3527,64342.0
2021-02-25 11:35:00,70.02,70.03,69.96,69.98,58460.0,64.3435,64.3527,64.2883,64.3067,58460.0
2021-02-25 11:40:00,69.96,69.98,69.91,69.93,37303.0,64.2883,64.3067,64.2424,64.2608,37303.0
2021-02-25 11:45:00,69.93,69.93,69.85,69.86,364201.0,64.2608,64.2608,64.1873,64.1964,364201.0
2021-02-25 11:50:00,69.86,69.93,69.82,69.91,216254.0,64.1964,64.2608,64.1597,64.2424,216254.0
2021-02-25 11:55:00,69.91,69.92,69.81,69.85,171978.0,64.2424,64.2516,64.1505,64.1873,171978.0
2021-02-25 12:00:00,69.84,69.84,69.78,69.83,42069.0,64.1781,64.1781,64.1229,64.1689,42069.0
2021-02-25 12:05:00,69.83,69.84,69.78,69.83,26571.0,64.1689,64.1781,64.1229,64.1689,26571.0
2021-02-25 12:10:00,69.83,69.89,69.76,69.88,68848.0,64.1689,64.224,64.1046,64.2148,68848.0
2021-02-25 12:15:00,69.88,69.92,69.86,69.86,202485.0,64.2148,64.2516,64.1964,64.1964,202485.0
2021-02-25 12:20:00,69.88,69.9,69.82,69.88,67582.0,64.2148,64.2332,64.1597,64.2148,67582.0
2021-02-25 12:25:00,69.88,69.88,69.76,69.78,68833.0,64.2148,64.2148,64.1046,64.1229,68833.0
2021-02-25 12:30:00,69.78,69.8,69.69,69.72,94409.0,64.1229,64.1413,64.0402,64.0678,94409.0
2021-02-25 12:35:00,69.72,69.77,69.69,69.76,33882.0,64.0678,64.1137,64.0402,64.1046,33882.0
2021-02-25 12:40:00,69.77,69.77,69.73,69.75,31073.0,64.1137,64.1137,64.077,64.0954,31073.0
2021-02-25 12:45:00,69.76,69.79,69.69,69.73,39460.0,64.1046,64.1321,64.0402,64.077,39460.0
2021-02-25 12:50:00,69.72,69.74,69.62,69.62,41846.0,64.0678,64.0862,63.9759,63.9759,41846.0
2021-02-25 12:55:00,69.61,69.66,69.56,69.57,62425.0,63.9667,64.0127,63.9208,63.93,62425.0
2021-02-25 13:00:00,69.56,69.64,69.45,69.52,190768.0,63.9208,63.9943,63.8197,63.884,190768.0
2021-02-25 13:05:00,69.52,69.62,69.46,69.61,113938.0,63.884,63.9759,63.8289,63.9667,113938.0
2021-02-25 13:10:00,69.61,69.72,69.56,69.72,111789.0,63.9667,64.0678,63.9208,64.0678,111789.0
2021-02-25 13:15:00,69.71,69.74,69.62,69.71,78260.0,64.0586,64.0862,63.9759,64.0586,78260.0
2021-02-25 13:20:00,69.72,69.75,69.68,69.73,45102.0,64.0678,64.0954,64.031,64.077,45102.0
2021-02-25 13:25:00,69.73,69.77,69.67,69.71,130331.0,64.077,64.1137,64.0219,64.0586,130331.0
2021-02-25 13:30:00,69.71,69.74,69.63,69.66,129134.0,64.0586,64.0862,63.9851,64.0127,129134.0
2021-02-25 13:35:00,69.65,69.7,69.59,69.69,73538.0,64.0035,64.0494,63.9483,64.0402,73538.0
2021-02-25 13:40:00,69.69,69.74,69.65,69.72,89374.0,64.0402,64.0862,64.0035,64.0678,89374.0
2021-02-25 13:45:00,69.71,69.73,69.67,69.72,49094.0,64.0586,64.077,64.0219,64.0678,49094.0
2021-02-25 13:50:00,69.7,69.71,69.66,69.69,24762.0,64.0494,64.0586,64.0127,64.0402,24762.0
2021-02-25 13:55:00,69.67,69.72,69.64,69.72,34827.0,64.0219,64.0678,63.9943,64.0678,34827.0
2021-02-25 14:00:00,69.7,69.71,69.64,69.71,48037.0,64.0494,64.0586,63.9943,64.0586,48037.0
2021-02-25 14:05:00,69.7,69.75,69.7,69.75,35776.0,64.0494,64.0954,64.0494,64.0954,35776.0
2021-02-25 14:10:00,69.75,69.79,69.74,69.77,59140.0,64.0954,64.1321,64.0862,64.1137,59140.0
2021-02-25 14:15:00,69.77,69.8,69.73,69.79,59473.0,64.1137,64.1413,64.077,64.1321,59473.0
2021-02-25 14:20:00,69.8,69.83,69.78,69.81,26818.0,64.1413,64.1689,64.1229,64.1505,26818.0
2021-02-25 14:25:00,69.81,69.83,69.78,69.81,98038.0,64.1505,64.1689,64.1229,64.1505,98038.0
2021-02-25 14:30:00,69.81,69.81,69.77,69.78,51783.0,64.1505,64.1505,64.1137,64.1229,51783.0
2021-02-25 14:35:00,69.78,69.78,69.71,69.72,31355.0,64.1229,64.1229,64.0586,64.0678,31355.0
2021-02-25 14:40:00,69.72,69.76,69.71,69.73,52049.0,64.0678,64.1046,64.0586,64.077,52049.0
2021-02-25 14:45:00,69.74,69.75,69.65,69.67,67778.0,64.0862,64.0954,64.0035,64.0219,67778.0
2021-02-25 14:50:00,69.68,69.7,69.6,69.61,28761.0,64.031,64.0494,63.9575,63.9667,28761.0
2021-02-25 14:55:00,69.61,69.64,69.52,69.55,75788.0,63.9667,63.9943,63.884,63.9116,75788.0
2021-02-25 15:00:00,69.54,69.6,69.5,69.51,105610.0,63.9024,63.9575,63.8656,63.8748,105610.0
2021-02-25 15:05:00,69.53,69.53,69.34,69.37,152059.0,63.8932,63.8932,63.7186,63.7462,152059.0
2021-02-25 15:10:00,69.36,69.42,69.33,69.34,100828.0,63.737,63.7921,63.7094,63.7186,100828.0
2021-02-25 15:15:00,69.33,69.33,69.2,69.23,200198.0,63.7094,63.7094,63.59,63.6175,200198.0
2021-02-25 15:20:00,69.23,69.28,69.05,69.08,260656.0,63.6175,63.6635,63.4521,63.4797,260656.0
2021-02-25 15:25:00,69.08,69.17,69.08,69.15,467478.0,63.4797,63.5624,63.4797,63.544,467478.0
2021-02-25 15:30:00,69.14,69.19,69.09,69.11,259828.0,63.5348,63.5808,63.4889,63.5073,259828.0
2021-02-25 15:35:00,69.1,69.12,69.0,69.06,263941.0,63.4981,63.5164,63.4062,63.4613,263941.0
2021-02-25 15:40:00,69.06,69.21,69.02,69.2,408641.0,63.4613,63.5991,63.4245,63.59,408641.0
2021-02-25 15:45:00,69.2,69.41,69.19,69.39,564068.0,63.59,63.7829,63.5808,63.7646,564068.0
2021-02-25 15:50:00,69.39,69.39,69.26,69.33,527985.0,63.7646,63.7646,63.6451,63.7094,527985.0
2021-02-25 15:55:00,69.33,69.37,69.22,69.22,595557.0,63.7094,63.7462,63.6083,63.6083,595557.0
2021-02-26 09:30:00,68.7,68.72,68.58,68.6,344532.0,63.1305,63.1489,63.0202,63.0386,344532.0
2021-02-26 09:35:00,68.59,68.64,68.55,68.59,356668.0,63.0294,63.0754,62.9927,63.0294,356668.0
2021-02-26 09:40:00,68.58,68.63,68.51,68.55,265969.0,63.0202,63.0662,62.9559,62.9927,265969.0
2021-02-26 09:45:00,68.55,68.64,68.47,68.56,141029.0,62.9927,63.0754,62.9191,63.0018,141029.0
2021-02-26 09:50:00,68.56,68.57,68.4,68.43,188280.0,63.0018,63.011,62.8548,62.8824,188280.0
2021-02-26 09:55:00,68.43,68.44,68.36,68.38,493222.0,62.8824,62.8916,62.8181,62.8364,493222.0
2021-02-26 10:00:00,68.37,68.41,68.32,68.41,499883.0,62.8272,62.864,62.7813,62.864,499883.0
2021-02-26 10:05:00,68.41,68.46,68.3,68.31,628938.0,62.864,62.9099,62.7629,62.7721,628938.0
2021-02-26 10:10:00,68.31,68.42,68.31,68.35,382750.0,62.7721,62.8732,62.7721,62.8089,382750.0
2021-02-26 10:15:00,68.35,68.38,68.26,68.3,575116.0,62.8089,62.8364,62.7262,62.7629,575116.0
2021-02-26 10:20:00,68.3,68.3,68.15,68.17,323910.0,62.7629,62.7629,62.6251,62.6435,323910.0
2021-02-26 10:25:00,68.17,68.25,67.99,68.02,472805.0,62.6435,62.717,62.478,62.5056,472805.0
2021-02-26 10:30:00,68.02,68.17,68.01,68.08,176264.0,62.5056,62.6435,62.4964,62.5608,176264.0
2021-02-26 10:35:00,68.09,68.33,68.06,68.31,230098.0,62.5699,62.7905,62.5424,62.7721,230098.0
2021-02-26 10:40:00,68.31,68.36,68.25,68.35,657865.0,62.7721,62.8181,62.717,62.8089,657865.0
2021-02-26 10:45:00,68.35,68.48,68.32,68.45,494720.0,62.8089,62.9283,62.7813,62.9008,494720.0
2021-02-26 10:50:00,68.45,68.5,68.38,68.43,169351.0,62.9008,62.9467,62.8364,62.8824,169351.0
2021-02-26 10:55:00,68.42,68.43,68.34,68.36,209823.0,62.8732,62.8824,62.7997,62.8181,209823.0
2021-02-26 11:00:00,68.37,68.5,68.33,68.46,465592.0,62.8272,62.9467,62.7905,62.9099,465592.0
2021-02-26 11:05:00,68.46,68.51,68.41,68.44,116582.0,62.9099,62.9559,62.864,62.8916,116582.0
2021-02-26 11:10:00,68.43,68.46,68.33,68.37,103140.0,62.8824,62.9099,62.7905,62.8272,103140.0
2021-02-26 11:15:00,68.38,68.44,68.3,68.34,111187.0,62.8364,62.8916,62.7629,62.7997,111187.0
2021-02-26 11:20:00,68.35,68.36,68.24,68.28,114892.0,62.8089,62.8181,62.7078,62.7445,114892.0
2021-02-26 11:25:00,68.29,68.33,68.25,68.29,113610.0,62.7537,62.7905,62.717,62.7537,113610.0
2021-02-26 11:30:00,68.28,68.37,68.28,68.36,190916.0,62.7445,62.8272,62.7445,62.8181,190916.0
2021-02-26 11:35:00,68.36,68.54,68.36,68.51,124120.0,62.8181,62.9835,62.8181,62.9559,124120.0
2021-02-26 11:40:00,68.52,68.54,68.44,68.45,95558.0,62.9651,62.9835,62.8916,62.9008,95558.0
2021-02-26 11:45:00,68.45,68.49,68.38,68.48,238543.0,62.9008,62.9375,62.8364,62.9283,238543.0
2021-02-26 11:50:00,68.48,68.49,68.37,68.39,103518.0,62.9283,62.9375,62.8272,62.8456,103518.0
2021-02-26 11:55:00,68.39,68.4,68.36,68.4,282331.0,62.8456,62.8548,62.8181,62.8548,282331.0
2021-02-26 12:00:00,68.41,68.46,68.39,68.44,88611.0,62.864,62.9099,62.8456,62.8916,88611.0
2021-02-26 12:05:00,68.44,68.48,68.36,68.48,115451.0,62.8916,62.9283,62.8181,62.9283,115451.0
2021-02-26 12:10:00,68.48,68.54,68.45,68.52,188935.0,62.9283,62.9835,62.9008,62.9651,188935.0
2021-02-26 12:15:00,68.52,68.57,68.5,68.55,103626.0,62.9651,63.011,62.9467,62.9927,103626.0
2021-02-26 12:20:00,68.55,68.57,68.5,68.53,58884.0,62.9927,63.011,62.9467,62.9743,58884.0
2021-02-26 12:25:00,68.53,68.54,68.46,68.48,55908.0,62.9743,62.9835,62.9099,62.9283,55908.0
2021-02-26 12:30:00,68.49,68.53,68.48,68.5,42808.0,62.9375,62.9743,62.9283,62.9467,42808.0
2021-02-26 12:35:00,68.49,68.54,68.46,68.48,76366.0,62.9375,62.9835,62.9099,62.9283,76366.0
2021-02-26 12:40:00,68.48,68.52,68.46,68.48,74964.0,62.9283,62.9651,62.9099,62.9283,74964.0
2021-02-26 12:45:00,68.49,68.52,68.46,68.49,44686.0,62.9375,62.9651,62.9099,62.9375,44686.0
2021-02-26 12:50:00,68.48,68.53,68.45,68.49,60649.0,62.9283,62.9743,62.9008,62.9375,60649.0
2021-02-26 12:55:00,68.48,68.49,68.39,68.41,68572.0,62.9283,62.9375,62.8456,62.864,68572.0
2021-02-26 13:00:00,68.42,68.42,68.35,68.4,59638.0,62.8732,62.8732,62.8089,62.8548,59638.0
2021-02-26 13:05:00,68.4,68.45,68.38,68.45,22561.0,62.8548,62.9008,62.8364,62.9008,22561.0
2021-02-26 13:10:00,68.45,68.45,68.4,68.42,26762.0,62.9008,62.9008,62.8548,62.8732,26762.0
2021-02-26 13:15:00,68.43,68.48,68.41,68.48,61314.0,62.8824,62.9283,62.864,62.9283,61314.0
2021-02-26 13:20:00,68.48,68.56,68.47,68.55,49975.0,62.9283,63.0018,62.9191,62.9927,49975.0
2021-02-26 13:25:00,68.55,68.58,68.54,68.56,23345.0,62.9927,63.0202,62.9835,63.0018,23345.0
2021-02-26 13:30:00,68.57,68.58,68.48,68.51,46538.0,63.011,63.0202,62.9283,62.9559,46538.0
2021-02-26 13:35:00,68.5,68.51,68.48,68.49,104180.0,62.9467,62.9559,62.9283,62.9375,104180.0
2021-02-26 13:40:00,68.49,68.55,68.47,68.53,964513.0,62.9375,62.9927,62.9191,62.9743,964513.0
2021-02-26 13:45:00,68.53,68.58,68.4,68.45,517054.0,62.9743,63.0202,62.8548,62.9008,517054.0
2021-02-26 13:50:00,68.45,68.46,68.4,68.41,161185.0,62.9008,62.9099,62.8548,62.864,161185.0
2021-02-26 13:55:00,68.41,68.48,68.41,68.42,141401.0,62.864,62.9283,62.864,62.8732,141401.0
2021-02-26 14:00:00,68.42,68.46,68.4,68.4,138432.0,62.8732,62.9099,62.8548,62.8548,138432.0
2021-02-26 14:05:00,68.41,68.45,68.38,68.43,152340.0,62.864,62.9008,62.8364,62.8824,152340.0
2021-02-26 14:10:00,68.42,68.44,68.4,68.44,84341.0,62.8732,62.8916,62.8548,62.8916,84341.0
2021-02-26 14:15:00,68.43,68.46,68.35,68.36,160796.0,62.8824,62.9099,62.8089,62.8181,160796.0
2021-02-26 14:20:00,68.36,68.41,68.33,68.35,296462.0,62.8181,62.864,62.7905,62.8089,296462.0
2021-02-26 14:25:00,68.35,68.42,68.35,68.4,390459.0,62.8089,62.8732,62.8089,62.8548,390459.0
2021-02-26 14:30:00,68.4,68.47,68.37,68.47,145625.0,62.8548,62.9191,62.8272,62.9191,145625.0
2021-02-26 14:35:00,68.46,68.48,68.44,68.47,105880.0,62.9099,62.9283,62.8916,62.9191,105880.0
2021-02-26 14:40:00,68.46,68.48,68.39,68.43,130876.0,62.9099,62.9283,62.8456,62.8824,130876.0
2021-02-26 14:45:00,68.43,68.49,68.43,68.47,34903.0,62.8824,62.9375,62.8824,62.9191,34903.0
2021-02-26 14:50:00,68.46,68.49,68.44,68.46,76754.0,62.9099,62.9375,62.8916,62.9099,76754.0
2021-02-26 14:55:00,68.46,68.48,68.39,68.43,162904.0,62.9099,62.9283,62.8456,62.8824,162904.0
2021-02-26 15:00:00,68.45,68.51,68.44,68.49,112406.0,62.9008,62.9559,62.8916,62.9375,112406.0
2021-02-26 15:05:00,68.48,68.54,68.46,68.53,228474.0,62.9283,62.9835,62.9099,62.9743,228474.0
2021-02-26 15:10:00,68.53,68.54,68.51,68.52,237439.0,62.9743,62.9835,62.9559,62.9651,237439.0
2021-02-26 15:15:00,68.53,68.56,68.52,68.54,312338.0,62.9743,63.0018,62.9651,62.9835,312338.0
2021-02-26 15:20:00,68.55,68.55,68.48,68.48,119636.0,62.9927,62.9927,62.9283,62.9283,119636.0
2021-02-26 15:25:00,68.48,68.48,68.34,68.34,390038.0,62.9283,62.9283,62.7997,62.7997,390038.0
2021-02-26 15:30:00,68.34,68.36,68.3,68.34,201208.0,62.7997,62.8181,62.7629,62.7997,201208.0
2021-02-26 15:35:00,68.33,68.39,68.31,68.38,202581.0,62.7905,62.8456,62.7721,62.8364,202581.0
2021-02-26 15:40:00,68.37,68.48,68.34,68.45,240416.0,62.8272,62.9283,62.7997,62.9008,240416.0
2021-02-26 15:45:00,68.45,68.57,68.45,68.55,354024.0,62.9008,63.011,62.9008,62.9927,354024.0
2021-02-26 15:50:00,68.54,68.54,68.33,68.34,551658.0,62.9835,62.9835,62.7905,62.7997,551658.0
2021-02-26 15:55:00,68.34,68.35,68.19,68.19,973266.0,62.7997,62.8089,62.6618,62.6618,973266.0
2021-03-01 09:30:00,68.83,68.94,68.83,68.93,106925.0,63.25,63.351,63.25,63.3418,106925.0
2021-03-01 09:35:00,68.94,68.98,68.92,68.95,73354.0,63.351,63.3878,63.3327,63.3602,73354.0
2021-03-01 09:40:00,68.96,68.99,68.94,68.98,112109.0,63.3694,63.397,63.351,63.3878,112109.0
2021-03-01 09:45:00,68.99,69.0,68.96,68.97,186191.0,63.397,63.4062,63.3694,63.3786,186191.0
2021-03-01 09:50:00,68.96,69.02,68.93,69.0,192857.0,63.3694,63.4245,63.3418,63.4062,192857.0
2021-03-01 09:55:00,69.02,69.03,69.0,69.0,38595.0,63.4245,63.4337,63.4062,63.4062,38595.0
2021-03-01 10:00:00,69.01,69.05,68.98,69.01,115241.0,63.4154,63.4521,63.3878,63.4154,115241.0
2021-03-01 10:05:00,69.0,69.03,68.98,69.02,172725.0,63.4062,63.4337,63.3878,63.4245,172725.0
2021-03-01 10:10:00,69.02,69.09,69.0,69.09,50705.0,63.4245,63.4889,63.4062,63.4889,50705.0
2021-03-01 10:15:00,69.09,69.26,69.09,69.25,26988.0,63.4889,63.6451,63.4889,63.6359,26988.0
2021-03-01 10:20:00,69.26,69.31,69.26,69.29,35822.0,63.6451,63.691,63.6451,63.6727,35822.0
2021-03-01 10:25:00,69.28,69.28,69.17,69.19,170930.0,63.6635,63.6635,63.5624,63.5808,170930.0
2021-03-01 10:30:00,69.19,69.21,69.16,69.2,56489.0,63.5808,63.5991,63.5532,63.59,56489.0
2021-03-01 10:35:00,69.19,69.29,69.19,69.26,123610.0,63.5808,63.6727,63.5808,63.6451,123610.0
2021-03-01 10:40:00,69.29,69.3,69.21,69.28,19273.0,63.6727,63.6818,63.5991,63.6635,19273.0
2021-03-01 10:45:00,69.27,69.32,69.25,69.31,40121.0,63.6543,63.7002,63.6359,63.691,40121.0
2021-03-01 10:50:00,69.31,69.32,69.26,69.27,33142.0,63.691,63.7002,63.6451,63.6543,33142.0
2021-03-01 10:55:00,69.27,69.37,69.25,69.34,46474.0,63.6543,63.7462,63.6359,63.7186,46474.0
2021-03-01 11:00:00,69.35,69.36,69.31,69.33,100011.0,63.7278,63.737,63.691,63.7094,100011.0
2021-03-01 11:05:00,69.33,69.37,69.3,69.37,66591.0,63.7094,63.7462,63.6818,63.7462,66591.0
2021-03-01 11:10:00,69.37,69.39,69.36,69.38,32297.0,63.7462,63.7646,63.737,63.7554,32297.0
2021-03-01 11:15:00,69.38,69.38,69.35,69.37,99706.0,63.7554,63.7554,63.7278,63.7462,99706.0
2021-03-01 11:20:00,69.37,69.39,69.35,69.37,170728.0,63.7462,63.7646,63.7278,63.7462,170728.0
2021-03-01 11:25:00,69.37,69.38,69.29,69.31,409881.0,63.7462,63.7554,63.6727,63.691,409881.0
2021-03-01 11:30:00,69.31,69.33,69.29,69.3,39738.0,63.691,63.7094,63.6727,63.6818,39738.0
2021-03-01 11:35:00,69.3,69.32,69.28,69.28,43202.0,63.6818,63.7002,63.6635,63.6635,43202.0
2021-03-01 11:40:00,69.28,69.34,69.27,69.33,29923.0,63.6635,63.7186,63.6543,63.7094,29923.0
2021-03-01 11:45:00,69.33,69.33,69.28,69.3,44920.0,63.7094,63.7094,63.6635,63.6818,44920.0
2021-03-01 11:50:00,69.3,69.3,69.27,69.29,33636.0,63.6818,63.6818,63.6543,63.6727,33636.0
2021-03-01 11:55:00,69.3,69.31,69.28,69.3,12009.0,63.6818,63.691,63.6635,63.6818,12009.0
2021-03-01 12:00:00,69.3,69.32,69.29,69.31,21112.0,63.6818,63.7002,63.6727,63.691,21112.0
2021-03-01 12:05:00,69.32,69.35,69.31,69.32,29846.0,63.7002,63.7278,63.691,63.7002,29846.0
2021-03-01 12:10:00,69.31,69.33,69.31,69.31,27186.0,63.691,63.7094,63.691,63.691,27186.0
2021-03-01 12:15:00,69.3,69.31,69.23,69.23,51557.0,63.6818,63.691,63.6175,63.6175,51557.0
2021-03-01 12:20:00,69.24,69.26,69.23,69.26,39620.0,63.6267,63.6451,63.6175,63.6451,39620.0
2021-03-01 12:25:00,69.26,69.26,69.23,69.23,54284.0,63.6451,63.6451,63.6175,63.6175,54284.0
2021-03-01 12:30:00,69.24,69.26,69.22,69.25,53026.0,63.6267,63.6451,63.6083,63.6359,53026.0
2021-03-01 12:35:00,69.25,69.26,69.2,69.23,31520.0,63.6359,63.6451,63.59,63.6175,31520.0
2021-03-01 12:40:00,69.23,69.24,69.2,69.23,90359.0,63.6175,63.6267,63.59,63.6175,90359.0
2021-03-01 12:45:00,69.23,69.26,69.22,69.26,23651.0,63.6175,63.6451,63.6083,63.6451,23651.0
2021-03-01 12:50:00,69.26,69.26,69.21,69.22,39769.0,63.6451,63.6451,63.5991,63.6083,39769.0
2021-03-01 12:55:00,69.22,69.22,69.15,69.15,266698.0,63.6083,63.6083,63.544,63.544,266698.0
2021-03-01 13:00:00,69.16,69.18,69.14,69.17,159509.0,63.5532,63.5716,63.5348,63.5624,159509.0
2021-03-01 13:05:00,69.17,69.18,69.14,69.15,34110.0,63.5624,63.5716,63.5348,63.544,34110.0
2021-03-01 13:10:00,69.15,69.15,69.09,69.09,37193.0,63.544,63.544,63.4889,63.4889,37193.0
2021-03-01 13:15:00,69.09,69.13,69.09,69.12,57982.0,63.4889,63.5256,63.4889,63.5164,57982.0
2021-03-01 13:20:00,69.11,69.14,69.11,69.13,32497.0,63.5073,63.5348,63.5073,63.5256,32497.0
2021-03-01 13:25:00,69.14,69.16,69.13,69.15,16403.0,63.5348,63.5532,63.5256,63.544,16403.0
2021-03-01 13:30:00,69.16,69.23,69.15,69.22,86666.0,63.5532,63.6175,63.544,63.6083,86666.0
2021-03-01 13:35:00,69.22,69.28,69.22,69.28,54674.0,63.6083,63.6635,63.6083,63.6635,54674.0
2021-03-01 13:40:00,69.28,69.3,69.25,69.26,42766.0,63.6635,63.6818,63.6359,63.6451,42766.0
2021-03-01 13:45:00,69.26,69.26,69.22,69.25,50065.0,63.6451,63.6451,63.6083,63.6359,50065.0
2021-03-01 13:50:00,69.25,69.26,69.23,69.25,22081.0,63.6359,63.6451,63.6175,63.6359,22081.0
2021-03-01 13:55:00,69.24,69.26,69.24,69.25,15200.0,63.6267,63.6451,63.6267,63.6359,15200.0
2021-03-01 14:00:00,69.24,69.26,69.24,69.24,9669.0,63.6267,63.6451,63.6267,63.6267,9669.0
2021-03-01 14:05:00,69.24,69.28,69.23,69.25,116665.0,63.6267,63.6635,63.6175,63.6359,116665.0
2021-03-01 14:10:00,69.26,69.27,69.25,69.27,63983.0,63.6451,63.6543,63.6359,63.6543,63983.0
2021-03-01 14:15:00,69.27,69.29,69.26,69.26,34500.0,63.6543,63.6727,63.6451,63.6451,34500.0
2021-03-01 14:20:00,69.27,69.29,69.26,69.29,65803.0,63.6543,63.6727,63.6451,63.6727,65803.0
2021-03-01 14:25:00,69.29,69.3,69.29,69.29,22918.0,63.6727,63.6818,63.6727,63.6727,22918.0
2021-03-01 14:30:00,69.3,69.31,69.26,69.27,31314.0,63.6818,63.691,63.6451,63.6543,31314.0
2021-03-01 14:35:00,69.27,69.29,69.26,69.27,23092.0,63.6543,63.6727,63.6451,63.6543,23092.0
2021-03-01 14:40:00,69.27,69.32,69.27,69.31,69944.0,63.6543,63.7002,63.6543,63.691,69944.0
2021-03-01 14:45:00,69.31,69.32,69.3,69.32,55454.0,63.691,63.7002,63.6818,63.7002,55454.0
2021-03-01 14:50:00,69.33,69.38,69.32,69.38,43886.0,63.7094,63.7554,63.7002,63.7554,43886.0
2021-03-01 14:55:00,69.38,69.39,69.32,69.32,48590.0,63.7554,63.7646,63.7002,63.7002,48590.0
2021-03-01 15:00:00,69.33,69.37,69.33,69.34,41473.0,63.7094,63.7462,63.7094,63.7186,41473.0
2021-03-01 15:05:00,69.33,69.33,69.31,69.32,14426.0,63.7094,63.7094,63.691,63.7002,14426.0
2021-03-01 15:10:00,69.32,69.32,69.3,69.32,16969.0,63.7002,63.7002,63.6818,63.7002,16969.0
2021-03-01 15:15:00,69.32,69.32,69.28,69.3,16303.0,63.7002,63.7002,63.6635,63.6818,16303.0
2021-03-01 15:20:00,69.3,69.32,69.28,69.29,94514.0,63.6818,63.7002,63.6635,63.6727,94514.0
2021-03-01 15:25:00,69.29,69.3,69.27,69.28,115520.0,63.6727,63.6818,63.6543,63.6635,115520.0
2021-03-01 15:30:00,69.28,69.29,69.25,69.28,64817.0,63.6635,63.6727,63.6359,63.6635,64817.0
2021-03-01 15:35:00,69.28,69.29,69.24,69.24,60599.0,63.6635,63.6727,63.6267,63.6267,60599.0
2021-03-01 15:40:00,69.24,69.25,69.21,69.22,68827.0,63.6267,63.6359,63.5991,63.6083,68827.0
2021-03-01 15:45:00,69.21,69.4,69.2,69.35,340815.0,63.5991,63.7737,63.59,63.7278,340815.0
2021-03-01 15:50:00,69.33,69.34,69.25,69.33,426666.0,63.7094,63.7186,63.6359,63.7094,426666.0
2021-03-01 15:55:00,69.33,69.37,69.28,69.36,368790.0,63.7094,63.7462,63.6635,63.737,368790.0
2021-03-02 09:30:00,68.8,68.85,68.78,68.79,91500.0,63.2224,63.2683,63.204,63.2132,91500.0
2021-03-02 09:35:00,68.78,68.81,68.75,68.79,77068.0,63.204,63.2316,63.1764,63.2132,77068.0
2021-03-02 09:40:00,68.8,68.82,68.71,68.75,66551.0,63.2224,63.2408,63.1397,63.1764,66551.0
2021-03-02 09:45:00,68.75,68.79,68.63,68.64,129012.0,63.1764,63.2132,63.0662,63.0754,129012.0
2021-03-02 09:50:00,68.64,68.73,68.63,68.72,85178.0,63.0754,63.1581,63.0662,63.1489,85178.0
2021-03-02 09:55:00,68.72,68.83,68.7,68.79,211747.0,63.1489,63.25,63.1305,63.2132,211747.0
2021-03-02 10:00:00,68.78,68.83,68.76,68.8,84036.0,63.204,63.25,63.1856,63.2224,84036.0
2021-03-02 10:05:00,68.79,68.84,68.76,68.84,29851.0,63.2132,63.2591,63.1856,63.2591,29851.0
2021-03-02 10:10:00,68.84,68.86,68.73,68.77,99984.0,63.2591,63.2775,63.1581,63.1948,99984.0
2021-03-02 10:15:00,68.75,68.82,68.75,68.79,41334.0,63.1764,63.2408,63.1764,63.2132,41334.0
2021-03-02 10:20:00,68.79,68.83,68.74,68.74,175342.0,63.2132,63.25,63.1672,63.1672,175342.0
2021-03-02 10:25:00,68.74,68.74,68.62,68.63,103589.0,63.1672,63.1672,63.057,63.0662,103589.0
2021-03-02 10:30:00,68.61,68.67,68.61,68.64,137450.0,63.0478,63.1029,63.0478,63.0754,137450.0
2021-03-02 10:35:00,68.63,68.66,68.55,68.56,255203.0,63.0662,63.0937,62.9927,63.0018,255203.0
2021-03-02 10:40:00,68.56,68.61,68.55,68.58,85726.0,63.0018,63.0478,62.9927,63.0202,85726.0
2021-03-02 10:45:00,68.58,68.7,68.55,68.7,216745.0,63.0202,63.1305,62.9927,63.1305,216745.0
2021-03-02 10:50:00,68.7,68.75,68.69,68.75,37542.0,63.1305,63.1764,63.1213,63.1764,37542.0
2021-03-02 10:55:00,68.76,68.8,68.75,68.77,35897.0,63.1856,63.2224,63.1764,63.1948,35897.0
2021-03-02 11:00:00,68.76,68.8,68.67,68.8,56400.0,63.1856,63.2224,63.1029,63.2224,56400.0
2021-03-02 11:05:00,68.8,68.83,68.79,68.8,159884.0,63.2224,63.25,63.2132,63.2224,159884.0
2021-03-02 11:10:00,68.81,68.81,68.74,68.78,47266.0,63.2316,63.2316,63.1672,63.204,47266.0
2021-03-02 11:15:00,68.77,68.78,68.71,68.75,45913.0,63.1948,63.204,63.1397,63.1764,45913.0
2021-03-02 11:20:00,68.75,68.76,68.67,68.68,48559.0,63.1764,63.1856,63.1029,63.1121,48559.0
2021-03-02 11:25:00,68.68,68.77,68.67,68.77,60242.0,63.1121,63.1948,63.1029,63.1948,60242.0
2021-03-02 11:30:00,68.77,68.78,68.67,68.69,96453.0,63.1948,63.204,63.1029,63.1213,96453.0
2021-03-02 11:35:00,68.7,68.71,68.66,68.7,29519.0,63.1305,63.1397,63.0937,63.1305,29519.0
2021-03-02 11:40:00,68.7,68.7,68.63,68.67,122682.0,63.1305,63.1305,63.0662,63.1029,122682.0
2021-03-02 11:45:00,68.66,68.72,68.64,68.71,175288.0,63.0937,63.1489,63.0754,63.1397,175288.0
2021-03-02 11:50:00,68.71,68.73,68.68,68.73,53445.0,63.1397,63.1581,63.1121,63.1581,53445.0
2021-03-02 11:55:00,68.72,68.73,68.7,68.72,24854.0,63.1489,63.1581,63.1305,63.1489,24854.0
2021-03-02 12:00:00,68.71,68.77,68.7,68.77,66364.0,63.1397,63.1948,63.1305,63.1948,66364.0
2021-03-02 12:05:00,68.77,68.82,68.76,68.81,168405.0,63.1948,63.2408,63.1856,63.2316,168405.0
2021-03-02 12:10:00,68.81,68.83,68.8,68.81,45695.0,63.2316,63.25,63.2224,63.2316,45695.0
2021-03-02 12:15:00,68.81,68.87,68.81,68.86,46712.0,63.2316,63.2867,63.2316,63.2775,46712.0
2021-03-02 12:20:00,68.86,68.87,68.83,68.84,18800.0,63.2775,63.2867,63.25,63.2591,18800.0
2021-03-02 12:25:00,68.84,68.84,68.8,68.81,58988.0,63.2591,63.2591,63.2224,63.2316,58988.0
2021-03-02 12:30:00,68.8,68.85,68.8,68.84,11932.0,63.2224,63.2683,63.2224,63.2591,11932.0
2021-03-02 12:35:00,68.84,68.9,68.84,68.89,17323.0,63.2591,63.3143,63.2591,63.3051,17323.0
2021-03-02 12:40:00,68.89,68.94,68.89,68.93,23134.0,63.3051,63.351,63.3051,63.3418,23134.0
2021-03-02 12:45:00,68.91,68.92,68.87,68.89,22265.0,63.3235,63.3327,63.2867,63.3051,22265.0
2021-03-02 12:50:00,68.88,68.9,68.86,68.89,29625.0,63.2959,63.3143,63.2775,63.3051,29625.0
2021-03-02 12:55:00,68.89,68.89,68.85,68.87,32030.0,63.3051,63.3051,63.2683,63.2867,32030.0
2021-03-02 13:00:00,68.88,68.93,68.88,68.93,26335.0,63.2959,63.3418,63.2959,63.3418,26335.0
2021-03-02 13:05:00,68.93,68.94,68.9,68.92,23618.0,63.3418,63.351,63.3143,63.3327,23618.0
2021-03-02 13:10:00,68.92,68.95,68.92,68.95,12387.0,63.3327,63.3602,63.3327,63.3602,12387.0
2021-03-02 13:15:00,68.94,68.94,68.91,68.92,20656.0,63.351,63.351,63.3235,63.3327,20656.0
2021-03-02 13:20:00,68.91,68.93,68.9,68.93,17231.0,63.3235,63.3418,63.3143,63.3418,17231.0
2021-03-02 13:25:00,68.92,68.93,68.89,68.91,58667.0,63.3327,63.3418,63.3051,63.3235,58667.0
2021-03-02 13:30:00,68.92,68.96,68.92,68.95,32156.0,63.3327,63.3694,63.3327,63.3602,32156.0
2021-03-02 13:35:00,68.95,68.98,68.95,68.98,24778.0,63.3602,63.3878,63.3602,63.3878,24778.0
2021-03-02 13:40:00,68.98,68.98,68.95,68.96,86748.0,63.3878,63.3878,63.3602,63.3694,86748.0
2021-03-02 13:45:00,68.95,68.97,68.94,68.96,12107.0,63.3602,63.3786,63.351,63.3694,12107.0
2021-03-02 13:50:00,68.95,68.96,68.91,68.92,11354.0,63.3602,63.3694,63.3235,63.3327,11354.0
2021-03-02 13:55:00,68.92,68.94,68.89,68.9,13714.0,63.3327,63.351,63.3051,63.3143,13714.0
2021-03-02 14:00:00,68.9,68.93,68.9,68.91,34359.0,63.3143,63.3418,63.3143,63.3235,34359.0
2021-03-02 14:05:00,68.9,68.91,68.82,68.83,19692.0,63.3143,63.3235,63.2408,63.25,19692.0
2021-03-02 14:10:00,68.84,68.85,68.76,68.8,40031.0,63.2591,63.2683,63.1856,63.2224,40031.0
2021-03-02 14:15:00,68.79,68.79,68.75,68.77,85739.0,63.2132,63.2132,63.1764,63.1948,85739.0
2021-03-02 14:20:00,68.78,68.83,68.77,68.83,19084.0,63.204,63.25,63.1948,63.25,19084.0
2021-03-02 14:25:00,68.83,68.83,68.8,68.8,97630.0,63.25,63.25,63.2224,63.2224,97630.0
2021-03-02 14:30:00,68.8,68.82,68.77,68.8,54960.0,63.2224,63.2408,63.1948,63.2224,54960.0
2021-03-02 14:35:00,68.8,68.8,68.76,68.79,12327.0,63.2224,63.2224,63.1856,63.2132,12327.0
2021-03-02 14:40:00,68.79,68.8,68.78,68.78,11655.0,63.2132,63.2224,63.204,63.204,11655.0
2021-03-02 14:45:00,68.78,68.81,68.75,68.79,15216.0,63.204,63.2316,63.1764,63.2132,15216.0
2021-03-02 14:50:00,68.8,68.85,68.78,68.84,20201.0,63.2224,63.2683,63.204,63.2591,20201.0
2021-03-02 14:55:00,68.84,68.91,68.83,68.86,39918.0,63.2591,63.3235,63.25,63.2775,39918.0
2021-03-02 15:00:00,68.87,68.95,68.87,68.93,34308.0,63.2867,63.3602,63.2867,63.3418,34308.0
2021-03-02 15:05:00,68.93,68.96,68.92,68.94,53251.0,63.3418,63.3694,63.3327,63.351,53251.0
2021-03-02 15:10:00,68.94,68.95,68.89,68.9,86269.0,63.351,63.3602,63.3051,63.3143,86269.0
2021-03-02 15:15:00,68.9,68.91,68.8,68.8,121636.0,63.3143,63.3235,63.2224,63.2224,121636.0
2021-03-02 15:20:00,68.79,68.85,68.79,68.83,194840.0,63.2132,63.2683,63.2132,63.25,194840.0
2021-03-02 15:25:00,68.82,68.85,68.76,68.76,381202.0,63.2408,63.2683,63.1856,63.1856,381202.0
2021-03-02 15:30:00,68.76,68.77,68.73,68.73,510941.0,63.1856,63.1948,63.1581,63.1581,510941.0
2021-03-02 15:35:00,68.73,68.74,68.68,68.7,316905.0,63.1581,63.1672,63.1121,63.1305,316905.0
2021-03-02 15:40:00,68.7,68.7,68.67,68.68,274404.0,63.1305,63.1305,63.1029,63.1121,274404.0
2021-03-02 15:45:00,68.68,68.73,68.66,68.67,206555.0,63.1121,63.1581,63.0937,63.1029,206555.0
2021-03-02 15:50:00,68.67,68.68,68.6,68.61,449928.0,63.1029,63.1121,63.0386,63.0478,449928.0
2021-03-02 15:55:00,68.6,68.69,68.59,68.67,958568.0,63.0386,63.1213,63.0294,63.1029,958568.0
2021-03-03 09:30:00,68.58,68.71,68.58,68.66,172558.0,63.0202,63.1397,63.0202,63.0937,172558.0
2021-03-03 09:35:00,68.65,68.67,68.56,68.57,117435.0,63.0845,63.1029,63.0018,63.011,117435.0
2021-03-03 09:40:00,68.57,68.57,68.49,68.52,90090.0,63.011,63.011,62.9375,62.9651,90090.0
2021-03-03 09:45:00,68.51,68.6,68.48,68.57,150041.0,62.9559,63.0386,62.9283,63.011,150041.0
2021-03-03 09:50:00,68.57,68.63,68.56,68.59,59220.0,63.011,63.0662,63.0018,63.0294,59220.0
2021-03-03 09:55:00,68.59,68.6,68.47,68.49,94925.0,63.0294,63.0386,62.9191,62.9375,94925.0
2021-03-03 10:00:00,68.5,68.56,68.43,68.46,222091.0,62.9467,63.0018,62.8824,62.9099,222091.0
2021-03-03 10:05:00,68.46,68.58,68.42,68.54,407152.0,62.9099,63.0202,62.8732,62.9835,407152.0
2021-03-03 10:10:00,68.54,68.55,68.37,68.38,93150.0,62.9835,62.9927,62.8272,62.8364,93150.0
2021-03-03 10:15:00,68.37,68.38,68.31,68.34,95192.0,62.8272,62.8364,62.7721,62.7997,95192.0
2021-03-03 10:20:00,68.34,68.45,68.31,68.45,52169.0,62.7997,62.9008,62.7721,62.9008,52169.0
2021-03-03 10:25:00,68.44,68.49,68.43,68.44,111443.0,62.8916,62.9375,62.8824,62.8916,111443.0
2021-03-03 10:30:00,68.43,68.5,68.36,68.48,183761.0,62.8824,62.9467,62.8181,62.9283,183761.0
2021-03-03 10:35:00,68.48,68.5,68.44,68.48,83340.0,62.9283,62.9467,62.8916,62.9283,83340.0
2021-03-03 10:40:00,68.48,68.49,68.42,68.43,53870.0,62.9283,62.9375,62.8732,62.8824,53870.0
2021-03-03 10:45:00,68.42,68.56,68.41,68.55,80566.0,62.8732,63.0018,62.864,62.9927,80566.0
2021-03-03 10:50:00,68.55,68.59,68.51,68.56,88365.0,62.9927,63.0294,62.9559,63.0018,88365.0
2021-03-03 10:55:00,68.55,68.69,68.54,68.63,208995.0,62.9927,63.1213,62.9835,63.0662,208995.0
2021-03-03 11:00:00,68.63,68.73,68.63,68.67,114393.0,63.0662,63.1581,63.0662,63.1029,114393.0
2021-03-03 11:05:00,68.69,68.74,68.68,68.7,66326.0,63.1213,63.1672,63.1121,63.1305,66326.0
2021-03-03 11:10:00,68.7,68.73,68.67,68.69,110853.0,63.1305,63.1581,63.1029,63.1213,110853.0
2021-03-03 11:15:00,68.69,68.71,68.61,68.71,106360.0,63.1213,63.1397,63.0478,63.1397,106360.0
2021-03-03 11:20:00,68.72,68.74,68.7,68.72,50902.0,63.1489,63.1672,63.1305,63.1489,50902.0
2021-03-03 11:25:00,68.73,68.75,68.7,68.74,82995.0,63.1581,63.1764,63.1305,63.1672,82995.0
2021-03-03 11:30:00,68.74,68.76,68.72,68.74,51550.0,63.1672,63.1856,63.1489,63.1672,51550.0
2021-03-03 11:35:00,68.75,68.75,68.67,68.67,44076.0,63.1764,63.1764,63.1029,63.1029,44076.0
2021-03-03 11:40:00,68.67,68.68,68.61,68.65,128713.0,63.1029,63.1121,63.0478,63.0845,128713.0
2021-03-03 11:45:00,68.65,68.68,68.63,68.64,39975.0,63.0845,63.1121,63.0662,63.0754,39975.0
2021-03-03 11:50:00,68.63,68.71,68.63,68.69,90530.0,63.0662,63.1397,63.0662,63.1213,90530.0
2021-03-03 11:55:00,68.69,68.72,68.64,68.65,136450.0,63.1213,63.1489,63.0754,63.0845,136450.0
2021-03-03 12:00:00,68.65,68.67,68.63,68.66,120790.0,63.0845,63.1029,63.0662,63.0937,120790.0
2021-03-03 12:05:00,68.66,68.66,68.63,68.65,136957.0,63.0937,63.0937,63.0662,63.0845,136957.0
2021-03-03 12:10:00,68.64,68.66,68.61,68.66,61153.0,63.0754,63.0937,63.0478,63.0937,61153.0
2021-03-03 12:15:00,68.66,68.66,68.6,68.61,60139.0,63.0937,63.0937,63.0386,63.0478,60139.0
2021-03-03 12:20:00,68.6,68.61,68.57,68.6,67566.0,63.0386,63.0478,63.011,63.0386,67566.0
2021-03-03 12:25:00,68.6,68.61,68.57,68.61,160893.0,63.0386,63.0478,63.011,63.0478,160893.0
2021-03-03 12:30:00,68.6,68.62,68.58,68.58,13457.0,63.0386,63.057,63.0202,63.0202,13457.0
2021-03-03 12:35:00,68.59,68.62,68.58,68.6,57036.0,63.0294,63.057,63.0202,63.0386,57036.0
2021-03-03 12:40:00,68.59,68.63,68.57,68.6,38138.0,63.0294,63.0662,63.011,63.0386,38138.0
2021-03-03 12:45:00,68.61,68.66,68.59,68.65,29329.0,63.0478,63.0937,63.0294,63.0845,29329.0
2021-03-03 12:50:00,68.66,68.67,68.62,68.62,19759.0,63.0937,63.1029,63.057,63.057,19759.0
2021-03-03 12:55:00,68.61,68.62,68.57,68.58,17450.0,63.0478,63.057,63.011,63.0202,17450.0
2021-03-03 13:00:00,68.58,68.58,68.55,68.56,29857.0,63.0202,63.0202,62.9927,63.0018,29857.0
2021-03-03 13:05:00,68.57,68.58,68.56,68.57,18044.0,63.011,63.0202,63.0018,63.011,18044.0
2021-03-03 13:10:00,68.58,68.6,68.53,68.57,496551.0,63.0202,63.0386,62.9743,63.011,496551.0
2021-03-03 13:15:00,68.57,68.7,68.57,68.7,70011.0,63.011,63.1305,63.011,63.1305,70011.0
2021-03-03 13:20:00,68.69,68.73,68.69,68.71,57006.0,63.1213,63.1581,63.1213,63.1397,57006.0
2021-03-03 13:25:00,68.72,68.72,68.69,68.69,62611.0,63.1489,63.1489,63.1213,63.1213,62611.0
2021-03-03 13:30:00,68.68,68.68,68.63,68.64,63972.0,63.1121,63.1121,63.0662,63.0754,63972.0
2021-03-03 13:35:00,68.65,68.69,68.64,68.66,90931.0,63.0845,63.1213,63.0754,63.0937,90931.0
2021-03-03 13:40:00,68.66,68.66,68.62,68.62,50850.0,63.0937,63.0937,63.057,63.057,50850.0
2021-03-03 13:45:00,68.62,68.63,68.56,68.58,49620.0,63.057,63.0662,63.0018,63.0202,49620.0
2021-03-03 13:50:00,68.58,68.61,68.56,68.57,51607.0,63.0202,63.0478,63.0018,63.011,51607.0
2021-03-03 13:55:00,68.57,68.57,68.53,68.56,37673.0,63.011,63.011,62.9743,63.0018,37673.0
2021-03-03 14:00:00,68.56,68.58,68.51,68.52,58160.0,63.0018,63.0202,62.9559,62.9651,58160.0
2021-03-03 14:05:00,68.53,68.53,68.45,68.47,61201.0,62.9743,62.9743,62.9008,62.9191,61201.0
2021-03-03 14:10:00,68.47,68.52,68.47,68.52,68940.0,62.9191,62.9651,62.9191,62.9651,68940.0
2021-03-03 14:15:00,68.51,68.51,68.44,68.45,44829.0,62.9559,62.9559,62.8916,62.9008,44829.0
2021-03-03 14:20:00,68.46,68.49,68.43,68.48,89321.0,62.9099,62.9375,62.8824,62.9283,89321.0
2021-03-03 14:25:00,68.48,68.49,68.44,68.47,130588.0,62.9283,62.9375,62.8916,62.9191,130588.0
2021-03-03 14:30:00,68.47,68.49,68.41,68.43,110860.0,62.9191,62.9375,62.864,62.8824,110860.0
2021-03-03 14:35:00,68.43,68.56,68.43,68.55,73068.0,62.8824,63.0018,62.8824,62.9927,73068.0
2021-03-03 14:40:00,68.55,68.59,68.53,68.55,201987.0,62.9927,63.0294,62.9743,62.9927,201987.0
2021-03-03 14:45:00,68.55,68.55,68.49,68.54,108829.0,62.9927,62.9927,62.9375,62.9835,108829.0
2021-03-03 14:50:00,68.55,68.65,68.54,68.64,116750.0,62.9927,63.0845,62.9835,63.0754,116750.0
2021-03-03 14:55:00,68.65,68.67,68.6,68.62,183395.0,63.0845,63.1029,63.0386,63.057,183395.0
2021-03-03 15:00:00,68.62,68.63,68.57,68.6,189072.0,63.057,63.0662,63.011,63.0386,189072.0
2021-03-03 15:05:00,68.6,68.61,68.58,68.6,98674.0,63.0386,63.0478,63.0202,63.0386,98674.0
2021-03-03 15:10:00,68.61,68.64,68.6,68.62,125796.0,63.0478,63.0754,63.0386,63.057,125796.0
2021-03-03 15:15:00,68.62,68.62,68.55,68.56,207352.0,63.057,63.057,62.9927,63.0018,207352.0
2021-03-03 15:20:00,68.56,68.56,68.47,68.49,284975.0,63.0018,63.0018,62.9191,62.9375,284975.0
2021-03-03 15:25:00,68.49,68.52,68.44,68.5,208665.0,62.9375,62.9651,62.8916,62.9467,208665.0
2021-03-03 15:30:00,68.5,68.51,68.45,68.5,256539.0,62.9467,62.9559,62.9008,62.9467,256539.0
2021-03-03 15:35:00,68.5,68.53,68.48,68.49,281598.0,62.9467,62.9743,62.9283,62.9375,281598.0
2021-03-03 15:40:00,68.5,68.52,68.48,68.5,245183.0,62.9467,62.9651,62.9283,62.9467,245183.0
2021-03-03 15:45:00,68.5,68.57,68.49,68.52,305825.0,62.9467,63.011,62.9375,62.9651,305825.0
2021-03-03 15:50:00,68.52,68.52,68.39,68.41,606457.0,62.9651,62.9651,62.8456,62.864,606457.0
2021-03-03 15:55:00,68.41,68.44,68.25,68.26,763800.0,62.864,62.8916,62.717,62.7262,763800.0
2021-03-04 09:30:00,68.01,68.17,68.0,68.17,172935.0,62.4964,62.6435,62.4872,62.6435,172935.0
2021-03-04 09:35:00,68.17,68.24,68.17,68.23,26826.0,62.6435,62.7078,62.6435,62.6986,26826.0
2021-03-04 09:40:00,68.24,68.25,68.18,68.2,82841.0,62.7078,62.717,62.6526,62.671,82841.0
2021-03-04 09:45:00,68.2,68.21,67.97,67.97,181792.0,62.671,62.6802,62.4597,62.4597,181792.0
2021-03-04 09:50:00,67.97,68.0,67.91,67.95,186775.0,62.4597,62.4872,62.4045,62.4413,186775.0
2021-03-04 09:55:00,67.95,67.97,67.87,67.92,120011.0,62.4413,62.4597,62.3678,62.4137,120011.0
2021-03-04 10:00:00,67.93,67.98,67.85,67.85,244324.0,62.4229,62.4689,62.3494,62.3494,244324.0
2021-03-04 10:05:00,67.85,67.9,67.82,67.82,98703.0,62.3494,62.3953,62.3218,62.3218,98703.0
2021-03-04 10:10:00,67.8,67.88,67.8,67.88,146417.0,62.3035,62.377,62.3035,62.377,146417.0
2021-03-04 10:15:00,67.88,67.91,67.78,67.78,155580.0,62.377,62.4045,62.2851,62.2851,155580.0
2021-03-04 10:20:00,67.78,67.92,67.75,67.91,295707.0,62.2851,62.4137,62.2575,62.4045,295707.0
2021-03-04 10:25:00,67.9,67.98,67.86,67.95,71649.0,62.3953,62.4689,62.3586,62.4413,71649.0
2021-03-04 10:30:00,67.95,68.0,67.93,67.98,129161.0,62.4413,62.4872,62.4229,62.4689,129161.0
2021-03-04 10:35:00,67.97,68.06,67.97,68.04,208872.0,62.4597,62.5424,62.4597,62.524,208872.0
2021-03-04 10:40:00,68.04,68.08,68.0,68.08,106332.0,62.524,62.5608,62.4872,62.5608,106332.0
2021-03-04 10:45:00,68.07,68.13,68.07,68.08,73395.0,62.5516,62.6067,62.5516,62.5608,73395.0
2021-03-04 10:50:00,68.08,68.12,67.94,67.99,234833.0,62.5608,62.5975,62.4321,62.478,234833.0
2021-03-04 10:55:00,67.98,68.15,67.97,68.11,144900.0,62.4689,62.6251,62.4597,62.5883,144900.0
2021-03-04 11:00:00,68.12,68.19,68.11,68.17,84264.0,62.5975,62.6618,62.5883,62.6435,84264.0
2021-03-04 11:05:00,68.17,68.19,68.09,68.12,109274.0,62.6435,62.6618,62.5699,62.5975,109274.0
2021-03-04 11:10:00,68.13,68.15,68.03,68.03,78939.0,62.6067,62.6251,62.5148,62.5148,78939.0
2021-03-04 11:15:00,68.03,68.12,68.03,68.09,40377.0,62.5148,62.5975,62.5148,62.5699,40377.0
2021-03-04 11:20:00,68.09,68.15,68.08,68.13,61489.0,62.5699,62.6251,62.5608,62.6067,61489.0
2021-03-04 11:25:00,68.13,68.18,68.1,68.18,54985.0,62.6067,62.6526,62.5791,62.6526,54985.0
2021-03-04 11:30:00,68.18,68.29,68.18,68.18,81976.0,62.6526,62.7537,62.6526,62.6526,81976.0
2021-03-04 11:35:00,68.19,68.28,68.18,68.27,23142.0,62.6618,62.7445,62.6526,62.7354,23142.0
2021-03-04 11:40:00,68.27,68.34,68.27,68.32,140018.0,62.7354,62.7997,62.7354,62.7813,140018.0
2021-03-04 11:45:00,68.32,68.35,68.3,68.34,100016.0,62.7813,62.8089,62.7629,62.7997,100016.0
2021-03-04 11:50:00,68.34,68.34,68.3,68.3,52551.0,62.7997,62.7997,62.7629,62.7629,52551.0
2021-03-04 11:55:00,68.3,68.3,68.25,68.25,31244.0,62.7629,62.7629,62.717,62.717,31244.0
2021-03-04 12:00:00,68.27,68.33,68.27,68.33,45846.0,62.7354,62.7905,62.7354,62.7905,45846.0
2021-03-04 12:05:00,68.33,68.34,68.28,68.33,33252.0,62.7905,62.7997,62.7445,62.7905,33252.0
2021-03-04 12:10:00,68.33,68.33,68.08,68.16,149903.0,62.7905,62.7905,62.5608,62.6343,149903.0
2021-03-04 12:15:00,68.16,68.31,68.15,68.19,112691.0,62.6343,62.7721,62.6251,62.6618,112691.0
2021-03-04 12:20:00,68.21,68.24,67.93,67.95,114676.0,62.6802,62.7078,62.4229,62.4413,114676.0
2021-03-04 12:25:00,67.95,67.95,67.8,67.92,207171.0,62.4413,62.4413,62.3035,62.4137,207171.0
2021-03-04 12:30:00,67.93,67.93,67.77,67.79,193160.0,62.4229,62.4229,62.2759,62.2943,193160.0
2021-03-04 12:35:00,67.79,67.87,67.74,67.87,76477.0,62.2943,62.3678,62.2483,62.3678,76477.0
2021-03-04 12:40:00,67.89,68.01,67.84,67.86,89160.0,62.3862,62.4964,62.3402,62.3586,89160.0
2021-03-04 12:45:00,67.84,67.85,67.72,67.77,168048.0,62.3402,62.3494,62.2299,62.2759,168048.0
2021-03-04 12:50:00,67.77,67.82,67.64,67.65,142710.0,62.2759,62.3218,62.1564,62.1656,142710.0
2021-03-04 12:55:00,67.64,67.65,67.55,67.65,251103.0,62.1564,62.1656,62.0737,62.1656,251103.0
2021-03-04 13:00:00,67.62,67.79,67.59,67.77,206070.0,62.138,62.2943,62.1105,62.2759,206070.0
2021-03-04 13:05:00,67.78,67.78,67.58,67.62,281073.0,62.2851,62.2851,62.1013,62.138,281073.0
2021-03-04 13:10:00,67.61,67.62,67.51,67.56,140473.0,62.1289,62.138,62.037,62.0829,140473.0
2021-03-04 13:15:00,67.56,67.65,67.52,67.61,58975.0,62.0829,62.1656,62.0462,62.1289,58975.0
2021-03-04 13:20:00,67.59,67.59,67.46,67.55,35656.0,62.1105,62.1105,61.991,62.0737,35656.0
2021-03-04 13:25:00,67.55,67.66,67.49,67.66,134599.0,62.0737,62.1748,62.0186,62.1748,134599.0
2021-03-04 13:30:00,67.66,67.66,67.52,67.55,164368.0,62.1748,62.1748,62.0462,62.0737,164368.0
2021-03-04 13:35:00,67.56,67.66,67.56,67.63,225546.0,62.0829,62.1748,62.0829,62.1472,225546.0
2021-03-04 13:40:00,67.62,67.64,67.52,67.54,121323.0,62.138,62.1564,62.0462,62.0645,121323.0
2021-03-04 13:45:00,67.53,67.54,67.4,67.41,81621.0,62.0553,62.0645,61.9359,61.9451,81621.0
2021-03-04 13:50:00,67.42,67.42,67.21,67.3,284936.0,61.9543,61.9543,61.7613,61.844,284936.0
2021-03-04 13:55:00,67.29,67.36,67.21,67.23,259306.0,61.8348,61.8991,61.7613,61.7797,259306.0
2021-03-04 14:00:00,67.25,67.39,67.24,67.35,153509.0,61.798,61.9267,61.7889,61.8899,153509.0
2021-03-04 14:05:00,67.36,67.5,67.33,67.48,300892.0,61.8991,62.0278,61.8716,62.0094,300892.0
2021-03-04 14:10:00,67.48,67.55,67.42,67.52,76282.0,62.0094,62.0737,61.9543,62.0462,76282.0
2021-03-04 14:15:00,67.51,67.57,67.47,67.53,150359.0,62.037,62.0921,62.0002,62.0553,150359.0
2021-03-04 14:20:00,67.55,67.61,67.55,67.61,55823.0,62.0737,62.1289,62.0737,62.1289,55823.0
2021-03-04 14:25:00,67.61,67.68,67.6,67.66,68067.0,62.1289,62.1932,62.1197,62.1748,68067.0
2021-03-04 14:30:00,67.65,67.67,67.54,67.57,84657.0,62.1656,62.184,62.0645,62.0921,84657.0
2021-03-04 14:35:00,67.57,67.58,67.47,67.53,53813.0,62.0921,62.1013,62.0002,62.0553,53813.0
2021-03-04 14:40:00,67.53,67.68,67.52,67.68,37873.0,62.0553,62.1932,62.0462,62.1932,37873.0
2021-03-04 14:45:00,67.68,67.83,67.62,67.74,163509.0,62.1932,62.331,62.138,62.2483,163509.0
2021-03-04 14:50:00,67.74,67.77,67.68,67.77,83177.0,62.2483,62.2759,62.1932,62.2759,83177.0
2021-03-04 14:55:00,67.77,67.79,67.7,67.71,60173.0,62.2759,62.2943,62.2116,62.2207,60173.0
2021-03-04 15:00:00,67.7,67.75,67.6,67.6,77134.0,62.2116,62.2575,62.1197,62.1197,77134.0
2021-03-04 15:05:00,67.61,67.7,67.6,67.6,64893.0,62.1289,62.2116,62.1197,62.1197,64893.0
2021-03-04 15:10:00,67.6,67.6,67.46,67.52,110812.0,62.1197,62.1197,61.991,62.0462,110812.0
2021-03-04 15:15:00,67.51,67.56,67.46,67.51,62223.0,62.037,62.0829,61.991,62.037,62223.0
2021-03-04 15:20:00,67.51,67.51,67.43,67.44,134346.0,62.037,62.037,61.9634,61.9726,134346.0
2021-03-04 15:25:00,67.44,67.64,67.43,67.6,198958.0,61.9726,62.1564,61.9634,62.1197,198958.0
2021-03-04 15:30:00,67.59,67.69,67.55,67.66,195294.0,62.1105,62.2024,62.0737,62.1748,195294.0
2021-03-04 15:35:00,67.65,67.68,67.53,67.56,140574.0,62.1656,62.1932,62.0553,62.0829,140574.0
2021-03-04 15:40:00,67.56,67.66,67.54,67.6,218702.0,62.0829,62.1748,62.0645,62.1197,218702.0
2021-03-04 15:45:00,67.59,67.64,67.53,67.57,286138.0,62.1105,62.1564,62.0553,62.0921,286138.0
2021-03-04 15:50:00,67.58,67.62,67.52,67.53,466301.0,62.1013,62.138,62.0462,62.0553,466301.0
2021-03-04 15:55:00,67.53,67.62,67.47,67.59,595432.0,62.0553,62.138,62.0002,62.1105,595432.0
2021-03-05 09:30:00,68.04,68.04,67.83,67.83,118388.0,62.524,62.524,62.331,62.331,118388.0
2021-03-05 09:35:00,67.82,67.88,67.68,67.68,175416.0,62.3218,62.377,62.1932,62.1932,175416.0
2021-03-05 09:40:00,67.69,67.77,67.68,67.74,63080.0,62.2024,62.2759,62.1932,62.2483,63080.0
2021-03-05 09:45:00,67.75,67.8,67.63,67.63,136791.0,62.2575,62.3035,62.1472,62.1472,136791.0
2021-03-05 09:50:00,67.63,67.69,67.56,67.6,149283.0,62.1472,62.2024,62.0829,62.1197,149283.0
2021-03-05 09:55:00,67.6,67.68,67.56,67.67,168542.0,62.1197,62.1932,62.0829,62.184,168542.0
2021-03-05 10:00:00,67.66,67.68,67.57,67.67,116274.0,62.1748,62.1932,62.0921,62.184,116274.0
2021-03-05 10:05:00,67.67,67.82,67.65,67.75,109645.0,62.184,62.3218,62.1656,62.2575,109645.0
2021-03-05 10:10:00,67.74,67.79,67.55,67.56,108196.0,62.2483,62.2943,62.0737,62.0829,108196.0
2021-03-05 10:15:00,67.61,67.69,67.54,67.62,94121.0,62.1289,62.2024,62.0645,62.138,94121.0
2021-03-05 10:20:00,67.62,67.65,67.54,67.58,54048.0,62.138,62.1656,62.0645,62.1013,54048.0
2021-03-05 10:25:00,67.58,67.7,67.55,67.55,102017.0,62.1013,62.2116,62.0737,62.0737,102017.0
2021-03-05 10:30:00,67.55,67.61,67.46,67.49,138414.0,62.0737,62.1289,61.991,62.0186,138414.0
2021-03-05 10:35:00,67.49,67.58,67.43,67.46,103579.0,62.0186,62.1013,61.9634,61.991,103579.0
2021-03-05 10:40:00,67.45,67.55,67.43,67.48,59477.0,61.9818,62.0737,61.9634,62.0094,59477.0
2021-03-05 10:45:00,67.48,67.58,67.43,67.56,31924.0,62.0094,62.1013,61.9634,62.0829,31924.0
2021-03-05 10:50:00,67.53,67.61,67.52,67.59,75543.0,62.0553,62.1289,62.0462,62.1105,75543.0
2021-03-05 10:55:00,67.58,67.58,67.4,67.4,70974.0,62.1013,62.1013,61.9359,61.9359,70974.0
2021-03-05 11:00:00,67.4,67.43,67.3,67.34,182167.0,61.9359,61.9634,61.844,61.8807,182167.0
2021-03-05 11:05:00,67.34,67.37,67.25,67.26,56811.0,61.8807,61.9083,61.798,61.8072,56811.0
2021-03-05 11:10:00,67.27,67.36,67.27,67.28,67867.0,61.8164,61.8991,61.8164,61.8256,67867.0
2021-03-05 11:15:00,67.29,67.33,67.26,67.33,23188.0,61.8348,61.8716,61.8072,61.8716,23188.0
2021-03-05 11:20:00,67.29,67.36,67.25,67.25,67346.0,61.8348,61.8991,61.798,61.798,67346.0
2021-03-05 11:25:00,67.23,67.26,67.11,67.16,146424.0,61.7797,61.8072,61.6694,61.7153,146424.0
2021-03-05 11:30:00,67.15,67.31,67.15,67.23,172687.0,61.7061,61.8532,61.7061,61.7797,172687.0
2021-03-05 11:35:00,67.24,67.42,67.23,67.37,65916.0,61.7889,61.9543,61.7797,61.9083,65916.0
2021-03-05 11:40:00,67.35,67.42,67.26,67.42,46120.0,61.8899,61.9543,61.8072,61.9543,46120.0
2021-03-05 11:45:00,67.42,67.43,67.3,67.32,58326.0,61.9543,61.9634,61.844,61.8624,58326.0
2021-03-05 11:50:00,67.32,67.36,67.27,67.28,60993.0,61.8624,61.8991,61.8164,61.8256,60993.0
2021-03-05 11:55:00,67.28,67.51,67.26,67.5,71518.0,61.8256,62.037,61.8072,62.0278,71518.0
2021-03-05 12:00:00,67.48,67.52,67.46,67.5,30027.0,62.0094,62.0462,61.991,62.0278,30027.0
2021-03-05 12:05:00,67.5,67.51,67.46,67.46,56188.0,62.0278,62.037,61.991,61.991,56188.0
2021-03-05 12:10:00,67.47,67.53,67.46,67.49,69392.0,62.0002,62.0553,61.991,62.0186,69392.0
2021-03-05 12:15:00,67.48,67.58,67.48,67.52,40188.0,62.0094,62.1013,62.0094,62.0462,40188.0
2021-03-05 12:20:00,67.52,67.63,67.5,67.63,66473.0,62.0462,62.1472,62.0278,62.1472,66473.0
2021-03-05 12:25:00,67.63,67.67,67.61,67.67,68821.0,62.1472,62.184,62.1289,62.184,68821.0
2021-03-05 12:30:00,67.66,67.7,67.65,67.67,60009.0,62.1748,62.2116,62.1656,62.184,60009.0
2021-03-05 12:35:00,67.67,67.67,67.61,67.66,78807.0,62.184,62.184,62.1289,62.1748,78807.0
2021-03-05 12:40:00,67.67,67.72,67.63,67.72,47544.0,62.184,62.2299,62.1472,62.2299,47544.0
2021-03-05 12:45:00,67.71,67.77,67.7,67.74,54628.0,62.2207,62.2759,62.2116,62.2483,54628.0
2021-03-05 12:50:00,67.74,67.76,67.68,67.71,26255.0,62.2483,62.2667,62.1932,62.2207,26255.0
2021-03-05 12:55:00,67.71,67.75,67.66,67.7,33089.0,62.2207,62.2575,62.1748,62.2116,33089.0
2021-03-05 13:00:00,67.7,67.76,67.59,67.59,64686.0,62.2116,62.2667,62.1105,62.1105,64686.0
2021-03-05 13:05:00,67.59,67.77,67.59,67.75,93461.0,62.1105,62.2759,62.1105,62.2575,93461.0
2021-03-05 13:10:00,67.74,67.76,67.68,67.76,33466.0,62.2483,62.2667,62.1932,62.2667,33466.0
2021-03-05 13:15:00,67.75,67.89,67.73,67.88,183162.0,62.2575,62.3862,62.2391,62.377,183162.0
2021-03-05 13:20:00,67.87,67.87,67.8,67.84,76734.0,62.3678,62.3678,62.3035,62.3402,76734.0
2021-03-05 13:25:00,67.84,67.86,67.79,67.84,25289.0,62.3402,62.3586,62.2943,62.3402,25289.0
2021-03-05 13:30:00,67.84,67.86,67.79,67.84,78084.0,62.3402,62.3586,62.2943,62.3402,78084.0
2021-03-05 13:35:00,67.86,67.9,67.83,67.89,43059.0,62.3586,62.3953,62.331,62.3862,43059.0
2021-03-05 13:40:00,67.89,67.93,67.86,67.86,61731.0,62.3862,62.4229,62.3586,62.3586,61731.0
2021-03-05 13:45:00,67.88,67.92,67.86,67.91,28603.0,62.377,62.4137,62.3586,62.4045,28603.0
2021-03-05 13:50:00,67.9,67.94,67.81,67.82,38329.0,62.3953,62.4321,62.3126,62.3218,38329.0
2021-03-05 13:55:00,67.82,67.85,67.82,67.85,11571.0,62.3218,62.3494,62.3218,62.3494,11571.0
2021-03-05 14:00:00,67.86,67.88,67.82,67.84,33071.0,62.3586,62.377,62.3218,62.3402,33071.0
2021-03-05 14:05:00,67.83,67.84,67.79,67.8,28148.0,62.331,62.3402,62.2943,62.3035,28148.0
2021-03-05 14:10:00,67.8,67.83,67.79,67.83,32673.0,62.3035,62.331,62.2943,62.331,32673.0
2021-03-05 14:15:00,67.84,67.87,67.76,67.77,41357.0,62.3402,62.3678,62.2667,62.2759,41357.0
2021-03-05 14:20:00,67.78,67.81,67.76,67.81,17964.0,62.2851,62.3126,62.2667,62.3126,17964.0
2021-03-05 14:25:00,67.81,67.87,67.81,67.87,12884.0,62.3126,62.3678,62.3126,62.3678,12884.0
2021-03-05 14:30:00,67.87,67.95,67.87,67.95,57047.0,62.3678,62.4413,62.3678,62.4413,57047.0
2021-03-05 14:35:00,67.96,67.96,67.93,67.94,33591.0,62.4505,62.4505,62.4229,62.4321,33591.0
2021-03-05 14:40:00,67.94,67.95,67.87,67.89,57100.0,62.4321,62.4413,62.3678,62.3862,57100.0
2021-03-05 14:45:00,67.89,67.94,67.87,67.94,105002.0,62.3862,62.4321,62.3678,62.4321,105002.0
2021-03-05 14:50:00,67.94,67.99,67.92,67.99,68914.0,62.4321,62.478,62.4137,62.478,68914.0
2021-03-05 14:55:00,67.98,68.06,67.98,68.05,99716.0,62.4689,62.5424,62.4689,62.5332,99716.0
2021-03-05 15:00:00,68.05,68.1,68.04,68.1,75143.0,62.5332,62.5791,62.524,62.5791,75143.0
2021-03-05 15:05:00,68.1,68.11,68.05,68.07,20398.0,62.5791,62.5883,62.5332,62.5516,20398.0
2021-03-05 15:10:00,68.06,68.09,68.03,68.08,28712.0,62.5424,62.5699,62.5148,62.5608,28712.0
2021-03-05 15:15:00,68.09,68.13,68.06,68.11,74539.0,62.5699,62.6067,62.5424,62.5883,74539.0
2021-03-05 15:20:00,68.11,68.15,68.1,68.15,57973.0,62.5883,62.6251,62.5791,62.6251,57973.0
2021-03-05 15:25:00,68.16,68.18,68.11,68.14,48120.0,62.6343,62.6526,62.5883,62.6159,48120.0
2021-03-05 15:30:00,68.14,68.17,68.12,68.16,92175.0,62.6159,62.6435,62.5975,62.6343,92175.0
2021-03-05 15:35:00,68.16,68.22,68.16,68.22,82716.0,62.6343,62.6894,62.6343,62.6894,82716.0
2021-03-05 15:40:00,68.22,68.22,68.14,68.16,171582.0,62.6894,62.6894,62.6159,62.6343,171582.0
2021-03-05 15:45:00,68.15,68.17,68.08,68.16,225070.0,62.6251,62.6435,62.5608,62.6343,225070.0
2021-03-05 15:50:00,68.16,68.21,68.15,68.16,337532.0,62.6343,62.6802,62.6251,62.6343,337532.0
2021-03-05 15:55:00,68.16,68.18,68.08,68.17,501385.0,62.6343,62.6526,62.5608,62.6435,501385.0
2021-03-08 09:30:00,67.54,67.58,67.4,67.4,51486.0,62.0645,62.1013,61.9359,61.9359,51486.0
2021-03-08 09:35:00,67.4,67.62,67.4,67.61,181405.0,61.9359,62.138,61.9359,62.1289,181405.0
2021-03-08 09:40:00,67.62,67.76,67.62,67.72,71125.0,62.138,62.2667,62.138,62.2299,71125.0
2021-03-08 09:45:00,67.73,67.77,67.66,67.66,186746.0,62.2391,62.2759,62.1748,62.1748,186746.0
2021-03-08 09:50:00,67.66,67.7,67.57,67.64,202237.0,62.1748,62.2116,62.0921,62.1564,202237.0
2021-03-08 09:55:00,67.64,67.71,67.46,67.49,265772.0,62.1564,62.2207,61.991,62.0186,265772.0
2021-03-08 10:00:00,67.5,67.58,67.46,67.51,207728.0,62.0278,62.1013,61.991,62.037,207728.0
2021-03-08 10:05:00,67.5,67.63,67.5,67.63,367876.0,62.0278,62.1472,62.0278,62.1472,367876.0
2021-03-08 10:10:00,67.64,67.68,67.6,67.68,123022.0,62.1564,62.1932,62.1197,62.1932,123022.0
2021-03-08 10:15:00,67.69,67.77,67.65,67.73,140748.0,62.2024,62.2759,62.1656,62.2391,140748.0
2021-03-08 10:20:00,67.73,67.78,67.65,67.68,173229.0,62.2391,62.2851,62.1656,62.1932,173229.0
2021-03-08 10:25:00,67.71,67.81,67.71,67.78,141398.0,62.2207,62.3126,62.2207,62.2851,141398.0
2021-03-08 10:30:00,67.78,67.84,67.78,67.83,207737.0,62.2851,62.3402,62.2851,62.331,207737.0
2021-03-08 10:35:00,67.83,67.85,67.74,67.77,203830.0,62.331,62.3494,62.2483,62.2759,203830.0
2021-03-08 10:40:00,67.77,67.85,67.77,67.81,48818.0,62.2759,62.3494,62.2759,62.3126,48818.0
2021-03-08 10:45:00,67.82,67.83,67.74,67.76,48954.0,62.3218,62.331,62.2483,62.2667,48954.0
2021-03-08 10:50:00,67.78,67.81,67.75,67.75,13885.0,62.2851,62.3126,62.2575,62.2575,13885.0
2021-03-08 10:55:00,67.75,67.84,67.74,67.78,74566.0,62.2575,62.3402,62.2483,62.2851,74566.0
2021-03-08 11:00:00,67.78,67.84,67.78,67.78,33770.0,62.2851,62.3402,62.2851,62.2851,33770.0
2021-03-08 11:05:00,67.78,67.8,67.74,67.76,80493.0,62.2851,62.3035,62.2483,62.2667,80493.0
2021-03-08 11:10:00,67.76,67.76,67.72,67.73,16212.0,62.2667,62.2667,62.2299,62.2391,16212.0
2021-03-08 11:15:00,67.74,67.74,67.7,67.73,39599.0,62.2483,62.2483,62.2116,62.2391,39599.0
2021-03-08 11:20:00,67.73,67.8,67.73,67.79,138600.0,62.2391,62.3035,62.2391,62.2943,138600.0
2021-03-08 11:25:00,67.79,67.82,67.75,67.81,114781.0,62.2943,62.3218,62.2575,62.3126,114781.0
2021-03-08 11:30:00,67.81,67.81,67.7,67.73,118732.0,62.3126,62.3126,62.2116,62.2391,118732.0
2021-03-08 11:35:00,67.73,67.73,67.65,67.66,61042.0,62.2391,62.2391,62.1656,62.1748,61042.0
2021-03-08 11:40:00,67.66,67.7,67.59,67.59,88938.0,62.1748,62.2116,62.1105,62.1105,88938.0
2021-03-08 11:45:00,67.58,67.62,67.56,67.61,110268.0,62.1013,62.138,62.0829,62.1289,110268.0
2021-03-08 11:50:00,67.6,67.63,67.56,67.58,33265.0,62.1197,62.1472,62.0829,62.1013,33265.0
2021-03-08 11:55:00,67.59,67.64,67.56,67.56,20484.0,62.1105,62.1564,62.0829,62.0829,20484.0
2021-03-08 12:00:00,67.56,67.61,67.55,67.56,57877.0,62.0829,62.1289,62.0737,62.0829,57877.0
2021-03-08 12:05:00,67.56,67.63,67.54,67.61,34468.0,62.0829,62.1472,62.0645,62.1289,34468.0
2021-03-08 12:10:00,67.61,67.63,67.57,67.59,63733.0,62.1289,62.1472,62.0921,62.1105,63733.0
2021-03-08 12:15:00,67.59,67.66,67.57,67.62,45505.0,62.1105,62.1748,62.0921,62.138,45505.0
2021-03-08 12:20:00,67.61,67.75,67.6,67.75,48630.0,62.1289,62.2575,62.1197,62.2575,48630.0
2021-03-08 12:25:00,67.76,67.8,67.76,67.8,42820.0,62.2667,62.3035,62.2667,62.3035,42820.0
2021-03-08 12:30:00,67.81,67.85,67.78,67.83,27828.0,62.3126,62.3494,62.2851,62.331,27828.0
2021-03-08 12:35:00,67.83,67.85,67.8,67.8,138692.0,62.331,62.3494,62.3035,62.3035,138692.0
2021-03-08 12:40:00,67.8,67.83,67.79,67.8,36383.0,62.3035,62.331,62.2943,62.3035,36383.0
2021-03-08 12:45:00,67.8,67.88,67.79,67.88,53842.0,62.3035,62.377,62.2943,62.377,53842.0
2021-03-08 12:50:00,67.86,67.88,67.81,67.81,51273.0,62.3586,62.377,62.3126,62.3126,51273.0
2021-03-08 12:55:00,67.81,67.82,67.77,67.78,17123.0,62.3126,62.3218,62.2759,62.2851,17123.0
2021-03-08 13:00:00,67.78,67.8,67.77,67.79,16260.0,62.2851,62.3035,62.2759,62.2943,16260.0
2021-03-08 13:05:00,67.8,67.86,67.8,67.84,33628.0,62.3035,62.3586,62.3035,62.3402,33628.0
2021-03-08 13:10:00,67.84,67.85,67.79,67.85,48027.0,62.3402,62.3494,62.2943,62.3494,48027.0
2021-03-08 13:15:00,67.84,67.88,67.84,67.86,19141.0,62.3402,62.377,62.3402,62.3586,19141.0
2021-03-08 13:20:00,67.86,67.87,67.83,67.86,22804.0,62.3586,62.3678,62.331,62.3586,22804.0
2021-03-08 13:25:00,67.86,67.88,67.83,67.87,16300.0,62.3586,62.377,62.331,62.3678,16300.0
2021-03-08 13:30:00,67.87,67.87,67.8,67.83,9158.0,62.3678,62.3678,62.3035,62.331,9158.0
2021-03-08 13:35:00,67.82,67.85,67.79,67.8,14935.0,62.3218,62.3494,62.2943,62.3035,14935.0
2021-03-08 13:40:00,67.79,67.8,67.75,67.76,18110.0,62.2943,62.3035,62.2575,62.2667,18110.0
2021-03-08 13:45:00,67.75,67.76,67.66,67.68,66900.0,62.2575,62.2667,62.1748,62.1932,66900.0
2021-03-08 13:50:00,67.67,67.68,67.58,67.63,96020.0,62.184,62.1932,62.1013,62.1472,96020.0
2021-03-08 13:55:00,67.63,67.63,67.54,67.56,41983.0,62.1472,62.1472,62.0645,62.0829,41983.0
2021-03-08 14:00:00,67.54,67.6,67.54,67.6,51413.0,62.0645,62.1197,62.0645,62.1197,51413.0
2021-03-08 14:05:00,67.59,67.67,67.58,67.64,48731.0,62.1105,62.184,62.1013,62.1564,48731.0
2021-03-08 14:10:00,67.63,67.68,67.61,67.67,17790.0,62.1472,62.1932,62.1289,62.184,17790.0
2021-03-08 14:15:00,67.68,67.7,67.62,67.65,56264.0,62.1932,62.2116,62.138,62.1656,56264.0
2021-03-08 14:20:00,67.65,67.67,67.63,67.66,52932.0,62.1656,62.184,62.1472,62.1748,52932.0
2021-03-08 14:25:00,67.66,67.72,67.65,67.69,26048.0,62.1748,62.2299,62.1656,62.2024,26048.0
2021-03-08 14:30:00,67.7,67.73,67.66,67.67,19858.0,62.2116,62.2391,62.1748,62.184,19858.0
2021-03-08 14:35:00,67.67,67.7,67.65,67.66,45196.0,62.184,62.2116,62.1656,62.1748,45196.0
2021-03-08 14:40:00,67.66,67.67,67.56,67.58,164792.0,62.1748,62.184,62.0829,62.1013,164792.0
2021-03-08 14:45:00,67.57,67.59,67.48,67.49,116827.0,62.0921,62.1105,62.0094,62.0186,116827.0
2021-03-08 14:50:00,67.49,67.52,67.47,67.51,29867.0,62.0186,62.0462,62.0002,62.037,29867.0
2021-03-08 14:55:00,67.51,67.54,67.5,67.53,34251.0,62.037,62.0645,62.0278,62.0553,34251.0
2021-03-08 15:00:00,67.53,67.53,67.42,67.43,48048.0,62.0553,62.0553,61.9543,61.9634,48048.0
2021-03-08 15:05:00,67.43,67.46,67.41,67.43,135495.0,61.9634,61.991,61.9451,61.9634,135495.0
2021-03-08 15:10:00,67.43,67.46,67.41,67.45,76700.0,61.9634,61.991,61.9451,61.9818,76700.0
2021-03-08 15:15:00,67.45,67.45,67.33,67.35,147719.0,61.9818,61.9818,61.8716,61.8899,147719.0
2021-03-08 15:20:00,67.36,67.46,67.36,67.41,268145.0,61.8991,61.991,61.8991,61.9451,268145.0
2021-03-08 15:25:00,67.42,67.43,67.37,67.38,55484.0,61.9543,61.9634,61.9083,61.9175,55484.0
2021-03-08 15:30:00,67.39,67.49,67.38,67.47,132547.0,61.9267,62.0186,61.9175,62.0002,132547.0
2021-03-08 15:35:00,67.47,67.5,67.45,67.47,41369.0,62.0002,62.0278,61.9818,62.0002,41369.0
2021-03-08 15:40:00,67.47,67.48,67.43,67.46,195386.0,62.0002,62.0094,61.9634,61.991,195386.0
2021-03-08 15:45:00,67.46,67.49,67.38,67.41,180030.0,61.991,62.0186,61.9175,61.9451,180030.0
2021-03-08 15:50:00,67.42,67.47,67.4,67.44,283948.0,61.9543,62.0002,61.9359,61.9726,283948.0
2021-03-08 15:55:00,67.43,67.46,67.37,67.4,330219.0,61.9634,61.991,61.9083,61.9359,330219.0
2021-03-09 09:30:00,67.87,67.9,67.8,67.87,156344.0,62.3678,62.3953,62.3035,62.3678,156344.0
2021-03-09 09:35:00,67.88,67.92,67.86,67.87,98216.0,62.377,62.4137,62.3586,62.3678,98216.0
2021-03-09 09:40:00,67.88,67.88,67.72,67.81,263613.0,62.377,62.377,62.2299,62.3126,263613.0
2021-03-09 09:45:00,67.81,67.89,67.79,67.88,123806.0,62.3126,62.3862,62.2943,62.377,123806.0
2021-03-09 09:50:00,67.87,67.94,67.84,67.93,327415.0,62.3678,62.4321,62.3402,62.4229,327415.0
2021-03-09 09:55:00,67.94,67.99,67.93,67.94,343161.0,62.4321,62.478,62.4229,62.4321,343161.0
2021-03-09 10:00:00,67.96,68.01,67.9,67.98,117363.0,62.4505,62.4964,62.3953,62.4689,117363.0
2021-03-09 10:05:00,67.98,68.05,67.98,67.99,140966.0,62.4689,62.5332,62.4689,62.478,140966.0
2021-03-09 10:10:00,67.99,68.01,67.95,67.96,68559.0,62.478,62.4964,62.4413,62.4505,68559.0
2021-03-09 10:15:00,67.96,68.03,67.96,68.02,51642.0,62.4505,62.5148,62.4505,62.5056,51642.0
2021-03-09 10:20:00,68.03,68.06,67.95,67.98,125143.0,62.5148,62.5424,62.4413,62.4689,125143.0
2021-03-09 10:25:00,67.99,68.05,67.99,68.01,37415.0,62.478,62.5332,62.478,62.4964,37415.0
2021-03-09 10:30:00,68.02,68.03,67.96,68.02,157389.0,62.5056,62.5148,62.4505,62.5056,157389.0
2021-03-09 10:35:00,68.02,68.05,67.99,68.01,12034.0,62.5056,62.5332,62.478,62.4964,12034.0
2021-03-09 10:40:00,68.01,68.02,67.97,68.0,235902.0,62.4964,62.5056,62.4597,62.4872,235902.0
2021-03-09 10:45:00,68.0,68.02,67.94,67.96,291736.0,62.4872,62.5056,62.4321,62.4505,291736.0
2021-03-09 10:50:00,67.97,68.02,67.95,67.97,185911.0,62.4597,62.5056,62.4413,62.4597,185911.0
2021-03-09 10:55:00,67.96,68.02,67.95,68.01,48475.0,62.4505,62.5056,62.4413,62.4964,48475.0
2021-03-09 11:00:00,68.01,68.08,67.97,68.06,67765.0,62.4964,62.5608,62.4597,62.5424,67765.0
2021-03-09 11:05:00,68.06,68.08,68.04,68.07,39901.0,62.5424,62.5608,62.524,62.5516,39901.0
2021-03-09 11:10:00,68.06,68.07,68.04,68.06,104488.0,62.5424,62.5516,62.524,62.5424,104488.0
2021-03-09 11:15:00,68.05,68.09,68.05,68.09,28747.0,62.5332,62.5699,62.5332,62.5699,28747.0
2021-03-09 11:20:00,68.09,68.12,68.06,68.09,90658.0,62.5699,62.5975,62.5424,62.5699,90658.0
2021-03-09 11:25:00,68.1,68.14,68.06,68.07,72790.0,62.5791,62.6159,62.5424,62.5516,72790.0
2021-03-09 11:30:00,68.06,68.1,68.05,68.06,88279.0,62.5424,62.5791,62.5332,62.5424,88279.0
2021-03-09 11:35:00,68.04,68.1,68.03,68.09,28382.0,62.524,62.5791,62.5148,62.5699,28382.0
2021-03-09 11:40:00,68.09,68.15,68.08,68.13,32873.0,62.5699,62.6251,62.5608,62.6067,32873.0
2021-03-09 11:45:00,68.11,68.13,68.08,68.09,8438.0,62.5883,62.6067,62.5608,62.5699,8438.0
2021-03-09 11:50:00,68.1,68.13,68.1,68.12,14298.0,62.5791,62.6067,62.5791,62.5975,14298.0
2021-03-09 11:55:00,68.15,68.17,68.13,68.13,37558.0,62.6251,62.6435,62.6067,62.6067,37558.0
2021-03-09 12:00:00,68.14,68.16,68.11,68.14,23914.0,62.6159,62.6343,62.5883,62.6159,23914.0
2021-03-09 12:05:00,68.14,68.17,68.13,68.16,9051.0,62.6159,62.6435,62.6067,62.6343,9051.0
2021-03-09 12:10:00,68.17,68.2,68.17,68.18,30686.0,62.6435,62.671,62.6435,62.6526,30686.0
2021-03-09 12:15:00,68.19,68.21,68.16,68.17,77336.0,62.6618,62.6802,62.6343,62.6435,77336.0
2021-03-09 12:20:00,68.17,68.18,68.13,68.17,59371.0,62.6435,62.6526,62.6067,62.6435,59371.0
2021-03-09 12:25:00,68.17,68.2,68.16,68.2,32161.0,62.6435,62.671,62.6343,62.671,32161.0
2021-03-09 12:30:00,68.2,68.26,68.19,68.25,53916.0,62.671,62.7262,62.6618,62.717,53916.0
2021-03-09 12:35:00,68.25,68.27,68.24,68.27,42413.0,62.717,62.7354,62.7078,62.7354,42413.0
2021-03-09 12:40:00,68.27,68.28,68.26,68.27,31209.0,62.7354,62.7445,62.7262,62.7354,31209.0
2021-03-09 12:45:00,68.27,68.27,68.24,68.25,25745.0,62.7354,62.7354,62.7078,62.717,25745.0
2021-03-09 12:50:00,68.24,68.25,68.21,68.22,40471.0,62.7078,62.717,62.6802,62.6894,40471.0
2021-03-09 12:55:00,68.22,68.23,68.19,68.22,59384.0,62.6894,62.6986,62.6618,62.6894,59384.0
2021-03-09 13:00:00,68.22,68.32,68.21,68.28,186348.0,62.6894,62.7813,62.6802,62.7445,186348.0
2021-03-09 13:05:00,68.28,68.28,68.25,68.27,81658.0,62.7445,62.7445,62.717,62.7354,81658.0
2021-03-09 13:10:00,68.28,68.33,68.26,68.33,15911.0,62.7445,62.7905,62.7262,62.7905,15911.0
2021-03-09 13:15:00,68.33,68.33,68.26,68.29,21408.0,62.7905,62.7905,62.7262,62.7537,21408.0
2021-03-09 13:20:00,68.29,68.32,68.28,68.3,22706.0,62.7537,62.7813,62.7445,62.7629,22706.0
2021-03-09 13:25:00,68.3,68.3,68.27,68.3,13416.0,62.7629,62.7629,62.7354,62.7629,13416.0
2021-03-09 13:30:00,68.29,68.31,68.27,68.3,34522.0,62.7537,62.7721,62.7354,62.7629,34522.0
2021-03-09 13:35:00,68.29,68.33,68.28,68.33,17425.0,62.7537,62.7905,62.7445,62.7905,17425.0
2021-03-09 13:40:00,68.32,68.35,68.31,68.33,19406.0,62.7813,62.8089,62.7721,62.7905,19406.0
2021-03-09 13:45:00,68.33,68.33,68.31,68.33,54011.0,62.7905,62.7905,62.7721,62.7905,54011.0
2021-03-09 13:50:00,68.32,68.32,68.28,68.3,17661.0,62.7813,62.7813,62.7445,62.7629,17661.0
2021-03-09 13:55:00,68.3,68.32,68.28,68.32,9773.0,62.7629,62.7813,62.7445,62.7813,9773.0
2021-03-09 14:00:00,68.32,68.34,68.3,68.33,25303.0,62.7813,62.7997,62.7629,62.7905,25303.0
2021-03-09 14:05:00,68.33,68.35,68.3,68.32,18654.0,62.7905,62.8089,62.7629,62.7813,18654.0
2021-03-09 14:10:00,68.32,68.32,68.29,68.32,38760.0,62.7813,62.7813,62.7537,62.7813,38760.0
2021-03-09 14:15:00,68.31,68.31,68.25,68.25,91262.0,62.7721,62.7721,62.717,62.717,91262.0
2021-03-09 14:20:00,68.26,68.27,68.22,68.23,10566.0,62.7262,62.7354,62.6894,62.6986,10566.0
2021-03-09 14:25:00,68.22,68.24,68.2,68.22,50257.0,62.6894,62.7078,62.671,62.6894,50257.0
2021-03-09 14:30:00,68.23,68.28,68.23,68.28,16202.0,62.6986,62.7445,62.6986,62.7445,16202.0
2021-03-09 14:35:00,68.28,68.3,68.27,68.3,33358.0,62.7445,62.7629,62.7354,62.7629,33358.0
2021-03-09 14:40:00,68.3,68.31,68.29,68.3,7840.0,62.7629,62.7721,62.7537,62.7629,7840.0
2021-03-09 14:45:00,68.29,68.3,68.26,68.27,39672.0,62.7537,62.7629,62.7262,62.7354,39672.0
2021-03-09 14:50:00,68.27,68.3,68.26,68.27,15165.0,62.7354,62.7629,62.7262,62.7354,15165.0
2021-03-09 14:55:00,68.27,68.28,68.22,68.23,65771.0,62.7354,62.7445,62.6894,62.6986,65771.0
2021-03-09 15:00:00,68.23,68.27,68.22,68.26,83948.0,62.6986,62.7354,62.6894,62.7262,83948.0
2021-03-09 15:05:00,68.26,68.28,68.25,68.26,112014.0,62.7262,62.7445,62.717,62.7262,112014.0
2021-03-09 15:10:00,68.26,68.29,68.26,68.27,103771.0,62.7262,62.7537,62.7262,62.7354,103771.0
2021-03-09 15:15:00,68.28,68.3,68.26,68.28,178583.0,62.7445,62.7629,62.7262,62.7445,178583.0
2021-03-09 15:20:00,68.28,68.29,68.24,68.25,73573.0,62.7445,62.7537,62.7078,62.717,73573.0
2021-03-09 15:25:00,68.26,68.27,68.23,68.25,34492.0,62.7262,62.7354,62.6986,62.717,34492.0
2021-03-09 15:30:00,68.25,68.27,68.23,68.24,72351.0,62.717,62.7354,62.6986,62.7078,72351.0
2021-03-09 15:35:00,68.25,68.25,68.18,68.23,96887.0,62.717,62.717,62.6526,62.6986,96887.0
2021-03-09 15:40:00,68.23,68.23,68.17,68.2,82276.0,62.6986,62.6986,62.6435,62.671,82276.0
2021-03-09 15:45:00,68.21,68.22,68.15,68.16,130178.0,62.6802,62.6894,62.6251,62.6343,130178.0
2021-03-09 15:50:00,68.16,68.16,68.09,68.13,337268.0,62.6343,62.6343,62.5699,62.6067,337268.0
2021-03-09 15:55:00,68.13,68.15,68.08,68.14,203588.0,62.6067,62.6251,62.5608,62.6159,203588.0
2021-03-10 09:30:00,68.29,68.3,68.22,68.23,143089.0,62.7537,62.7629,62.6894,62.6986,143089.0
2021-03-10 09:35:00,68.23,68.29,68.21,68.22,112641.0,62.6986,62.7537,62.6802,62.6894,112641.0
2021-03-10 09:40:00,68.22,68.33,68.21,68.31,169400.0,62.6894,62.7905,62.6802,62.7721,169400.0
2021-03-10 09:45:00,68.31,68.36,68.24,68.27,157751.0,62.7721,62.8181,62.7078,62.7354,157751.0
2021-03-10 09:50:00,68.27,68.34,68.27,68.34,123874.0,62.7354,62.7997,62.7354,62.7997,123874.0
2021-03-10 09:55:00,68.34,68.35,68.27,68.27,178222.0,62.7997,62.8089,62.7354,62.7354,178222.0
2021-03-10 10:00:00,68.28,68.34,68.25,68.33,74327.0,62.7445,62.7997,62.717,62.7905,74327.0
2021-03-10 10:05:00,68.33,68.39,68.31,68.33,154789.0,62.7905,62.8456,62.7721,62.7905,154789.0
2021-03-10 10:10:00,68.33,68.37,68.21,68.22,85093.0,62.7905,62.8272,62.6802,62.6894,85093.0
2021-03-10 10:15:00,68.22,68.27,68.21,68.23,297726.0,62.6894,62.7354,62.6802,62.6986,297726.0
2021-03-10 10:20:00,68.23,68.25,68.12,68.17,225579.0,62.6986,62.717,62.5975,62.6435,225579.0
2021-03-10 10:25:00,68.17,68.18,68.04,68.05,87430.0,62.6435,62.6526,62.524,62.5332,87430.0
2021-03-10 10:30:00,68.05,68.19,68.04,68.17,49840.0,62.5332,62.6618,62.524,62.6435,49840.0
2021-03-10 10:35:00,68.17,68.19,68.09,68.09,51913.0,62.6435,62.6618,62.5699,62.5699,51913.0
2021-03-10 10:40:00,68.1,68.19,68.08,68.17,25687.0,62.5791,62.6618,62.5608,62.6435,25687.0
2021-03-10 10:45:00,68.19,68.22,68.16,68.2,56153.0,62.6618,62.6894,62.6343,62.671,56153.0
2021-03-10 10:50:00,68.2,68.2,68.09,68.16,24668.0,62.671,62.671,62.5699,62.6343,24668.0
2021-03-10 10:55:00,68.16,68.19,68.13,68.18,42888.0,62.6343,62.6618,62.6067,62.6526,42888.0
2021-03-10 11:00:00,68.18,68.24,68.17,68.2,75932.0,62.6526,62.7078,62.6435,62.671,75932.0
2021-03-10 11:05:00,68.2,68.23,68.16,68.18,424296.0,62.671,62.6986,62.6343,62.6526,424296.0
2021-03-10 11:10:00,68.17,68.26,68.16,68.24,19372.0,62.6435,62.7262,62.6343,62.7078,19372.0
2021-03-10 11:15:00,68.23,68.25,68.17,68.19,24890.0,62.6986,62.717,62.6435,62.6618,24890.0
2021-03-10 11:20:00,68.2,68.21,68.15,68.17,44468.0,62.671,62.6802,62.6251,62.6435,44468.0
2021-03-10 11:25:00,68.17,68.24,68.16,68.22,37719.0,62.6435,62.7078,62.6343,62.6894,37719.0
2021-03-10 11:30:00,68.22,68.23,68.16,68.18,115319.0,62.6894,62.6986,62.6343,62.6526,115319.0
2021-03-10 11:35:00,68.18,68.19,68.16,68.19,20323.0,62.6526,62.6618,62.6343,62.6618,20323.0
2021-03-10 11:40:00,68.18,68.21,68.1,68.1,18411.0,62.6526,62.6802,62.5791,62.5791,18411.0
2021-03-10 11:45:00,68.11,68.19,68.1,68.19,18499.0,62.5883,62.6618,62.5791,62.6618,18499.0
2021-03-10 11:50:00,68.19,68.29,68.18,68.28,34516.0,62.6618,62.7537,62.6526,62.7445,34516.0
2021-03-10 11:55:00,68.29,68.33,68.28,68.31,54495.0,62.7537,62.7905,62.7445,62.7721,54495.0
2021-03-10 12:00:00,68.31,68.32,68.27,68.31,22245.0,62.7721,62.7813,62.7354,62.7721,22245.0
2021-03-10 12:05:00,68.31,68.32,68.27,68.28,29801.0,62.7721,62.7813,62.7354,62.7445,29801.0
2021-03-10 12:10:00,68.29,68.34,68.28,68.33,82650.0,62.7537,62.7997,62.7445,62.7905,82650.0
2021-03-10 12:15:00,68.32,68.35,68.29,68.3,28049.0,62.7813,62.8089,62.7537,62.7629,28049.0
2021-03-10 12:20:00,68.3,68.31,68.27,68.31,65098.0,62.7629,62.7721,62.7354,62.7721,65098.0
2021-03-10 12:25:00,68.31,68.32,68.26,68.28,37962.0,62.7721,62.7813,62.7262,62.7445,37962.0
2021-03-10 12:30:00,68.29,68.32,68.28,68.32,17788.0,62.7537,62.7813,62.7445,62.7813,17788.0
2021-03-10 12:35:00,68.33,68.33,68.26,68.28,44841.0,62.7905,62.7905,62.7262,62.7445,44841.0
2021-03-10 12:40:00,68.27,68.34,68.27,68.34,42325.0,62.7354,62.7997,62.7354,62.7997,42325.0
2021-03-10 12:45:00,68.34,68.42,68.34,68.4,26267.0,62.7997,62.8732,62.7997,62.8548,26267.0
2021-03-10 12:50:00,68.41,68.42,68.39,68.41,22933.0,62.864,62.8732,62.8456,62.864,22933.0
2021-03-10 12:55:00,68.4,68.42,68.36,68.39,16979.0,62.8548,62.8732,62.8181,62.8456,16979.0
2021-03-10 13:00:00,68.4,68.41,68.25,68.4,144109.0,62.8548,62.864,62.717,62.8548,144109.0
2021-03-10 13:05:00,68.39,68.47,68.34,68.47,72754.0,62.8456,62.9191,62.7997,62.9191,72754.0
2021-03-10 13:10:00,68.48,68.49,68.39,68.41,62668.0,62.9283,62.9375,62.8456,62.864,62668.0
2021-03-10 13:15:00,68.42,68.42,68.3,68.36,40081.0,62.8732,62.8732,62.7629,62.8181,40081.0
2021-03-10 13:20:00,68.36,68.41,68.36,68.39,17997.0,62.8181,62.864,62.8181,62.8456,17997.0
2021-03-10 13:25:00,68.39,68.43,68.39,68.42,30442.0,62.8456,62.8824,62.8456,62.8732,30442.0
2021-03-10 13:30:00,68.43,68.44,68.35,68.38,24076.0,62.8824,62.8916,62.8089,62.8364,24076.0
2021-03-10 13:35:00,68.38,68.4,68.31,68.35,22779.0,62.8364,62.8548,62.7721,62.8089,22779.0
2021-03-10 13:40:00,68.36,68.4,68.34,68.36,16940.0,62.8181,62.8548,62.7997,62.8181,16940.0
2021-03-10 13:45:00,68.36,68.36,68.25,68.31,71347.0,62.8181,62.8181,62.717,62.7721,71347.0
2021-03-10 13:50:00,68.31,68.36,68.28,68.34,19519.0,62.7721,62.8181,62.7445,62.7997,19519.0
2021-03-10 13:55:00,68.34,68.39,68.34,68.36,15263.0,62.7997,62.8456,62.7997,62.8181,15263.0
2021-03-10 14:00:00,68.36,68.4,68.33,68.4,26605.0,62.8181,62.8548,62.7905,62.8548,26605.0
2021-03-10 14:05:00,68.4,68.45,68.4,68.44,17592.0,62.8548,62.9008,62.8548,62.8916,17592.0
2021-03-10 14:10:00,68.44,68.47,68.42,68.46,69246.0,62.8916,62.9191,62.8732,62.9099,69246.0
2021-03-10 14:15:00,68.45,68.48,68.45,68.47,14912.0,62.9008,62.9283,62.9008,62.9191,14912.0
2021-03-10 14:20:00,68.47,68.47,68.41,68.43,61038.0,62.9191,62.9191,62.864,62.8824,61038.0
2021-03-10 14:25:00,68.42,68.49,68.42,68.48,65898.0,62.8732,62.9375,62.8732,62.9283,65898.0
2021-03-10 14:30:00,68.47,68.48,68.45,68.47,14589.0,62.9191,62.9283,62.9008,62.9191,14589.0
2021-03-10 14:35:00,68.46,68.47,68.44,68.45,9408.0,62.9099,62.9191,62.8916,62.9008,9408.0
2021-03-10 14:40:00,68.46,68.46,68.44,68.45,39495.0,62.9099,62.9099,62.8916,62.9008,39495.0
2021-03-10 14:45:00,68.45,68.5,68.43,68.5,154793.0,62.9008,62.9467,62.8824,62.9467,154793.0
2021-03-10 14:50:00,68.5,68.51,68.46,68.47,219754.0,62.9467,62.9559,62.9099,62.9191,219754.0
2021-03-10 14:55:00,68.47,68.47,68.42,68.43,279140.0,62.9191,62.9191,62.8732,62.8824,279140.0
2021-03-10 15:00:00,68.42,68.45,68.36,68.37,60178.0,62.8732,62.9008,62.8181,62.8272,60178.0
2021-03-10 15:05:00,68.37,68.41,68.36,68.41,19821.0,62.8272,62.864,62.8181,62.864,19821.0
2021-03-10 15:10:00,68.41,68.43,68.4,68.42,84529.0,62.864,62.8824,62.8548,62.8732,84529.0
2021-03-10 15:15:00,68.43,68.48,68.42,68.48,37480.0,62.8824,62.9283,62.8732,62.9283,37480.0
2021-03-10 15:20:00,68.48,68.48,68.45,68.48,34243.0,62.9283,62.9283,62.9008,62.9283,34243.0
2021-03-10 15:25:00,68.48,68.5,68.44,68.45,133813.0,62.9283,62.9467,62.8916,62.9008,133813.0
2021-03-10 15:30:00,68.45,68.46,68.38,68.39,23191.0,62.9008,62.9099,62.8364,62.8456,23191.0
2021-03-10 15:35:00,68.39,68.41,68.38,68.4,31734.0,62.8456,62.864,62.8364,62.8548,31734.0
2021-03-10 15:40:00,68.41,68.44,68.4,68.43,114662.0,62.864,62.8916,62.8548,62.8824,114662.0
2021-03-10 15:45:00,68.43,68.46,68.42,68.45,54397.0,62.8824,62.9099,62.8732,62.9008,54397.0
2021-03-10 15:50:00,68.44,68.45,68.39,68.4,124617.0,62.8916,62.9008,62.8456,62.8548,124617.0
2021-03-10 15:55:00,68.4,68.42,68.36,68.37,278325.0,62.8548,62.8732,62.8181,62.8272,278325.0
2021-03-11 09:30:00,68.14,68.16,68.09,68.14,86997.0,62.6159,62.6343,62.5699,62.6159,86997.0
2021-03-11 09:35:00,68.14,68.15,68.03,68.06,106662.0,62.6159,62.6251,62.5148,62.5424,106662.0
2021-03-11 09:40:00,68.06,68.08,68.02,68.02,64445.0,62.5424,62.5608,62.5056,62.5056,64445.0
2021-03-11 09:45:00,68.03,68.07,68.0,68.06,54627.0,62.5148,62.5516,62.4872,62.5424,54627.0
2021-03-11 09:50:00,68.07,68.1,68.07,68.1,39023.0,62.5516,62.5791,62.5516,62.5791,39023.0
2021-03-11 09:55:00,68.1,68.15,68.1,68.14,50983.0,62.5791,62.6251,62.5791,62.6159,50983.0
2021-03-11 10:00:00,68.15,68.24,68.15,68.21,65223.0,62.6251,62.7078,62.6251,62.6802,65223.0
2021-03-11 10:05:00,68.2,68.21,68.13,68.16,49997.0,62.671,62.6802,62.6067,62.6343,49997.0
2021-03-11 10:10:00,68.17,68.19,68.12,68.12,30092.0,62.6435,62.6618,62.5975,62.5975,30092.0
2021-03-11 10:15:00,68.13,68.16,67.99,68.02,88258.0,62.6067,62.6343,62.478,62.5056,88258.0
2021-03-11 10:20:00,68.02,68.13,68.02,68.1,32606.0,62.5056,62.6067,62.5056,62.5791,32606.0
2021-03-11 10:25:00,68.12,68.15,68.11,68.14,64349.0,62.5975,62.6251,62.5883,62.6159,64349.0
2021-03-11 10:30:00,68.15,68.19,68.13,68.17,51859.0,62.6251,62.6618,62.6067,62.6435,51859.0
2021-03-11 10:35:00,68.17,68.19,68.14,68.16,12714.0,62.6435,62.6618,62.6159,62.6343,12714.0
2021-03-11 10:40:00,68.16,68.2,68.15,68.2,35017.0,62.6343,62.671,62.6251,62.671,35017.0
2021-03-11 10:45:00,68.2,68.25,68.18,68.25,23688.0,62.671,62.717,62.6526,62.717,23688.0
2021-03-11 10:50:00,68.25,68.26,68.21,68.22,27934.0,62.717,62.7262,62.6802,62.6894,27934.0
2021-03-11 10:55:00,68.22,68.25,68.19,68.23,46193.0,62.6894,62.717,62.6618,62.6986,46193.0
2021-03-11 11:00:00,68.22,68.25,68.21,68.23,100450.0,62.6894,62.717,62.6802,62.6986,100450.0
2021-03-11 11:05:00,68.24,68.25,68.22,68.22,43008.0,62.7078,62.717,62.6894,62.6894,43008.0
2021-03-11 11:10:00,68.22,68.25,68.22,68.25,29269.0,62.6894,62.717,62.6894,62.717,29269.0
2021-03-11 11:15:00,68.25,68.27,68.24,68.27,56319.0,62.717,62.7354,62.7078,62.7354,56319.0
2021-03-11 11:20:00,68.26,68.3,68.26,68.29,18322.0,62.7262,62.7629,62.7262,62.7537,18322.0
2021-03-11 11:25:00,68.29,68.3,68.27,68.28,16592.0,62.7537,62.7629,62.7354,62.7445,16592.0
2021-03-11 11:30:00,68.28,68.3,68.26,68.28,18068.0,62.7445,62.7629,62.7262,62.7445,18068.0
2021-03-11 11:35:00,68.29,68.31,68.27,68.3,42160.0,62.7537,62.7721,62.7354,62.7629,42160.0
2021-03-11 11:40:00,68.3,68.32,68.3,68.31,13038.0,62.7629,62.7813,62.7629,62.7721,13038.0
2021-03-11 11:45:00,68.31,68.32,68.3,68.32,10268.0,62.7721,62.7813,62.7629,62.7813,10268.0
2021-03-11 11:50:00,68.32,68.35,68.32,68.32,17703.0,62.7813,62.8089,62.7813,62.7813,17703.0
2021-03-11 11:55:00,68.31,68.31,68.27,68.27,18977.0,62.7721,62.7721,62.7354,62.7354,18977.0
2021-03-11 12:00:00,68.27,68.28,68.26,68.27,10721.0,62.7354,62.7445,62.7262,62.7354,10721.0
2021-03-11 12:05:00,68.27,68.28,68.25,68.27,29238.0,62.7354,62.7445,62.717,62.7354,29238.0
2021-03-11 12:10:00,68.27,68.29,68.26,68.27,43769.0,62.7354,62.7537,62.7262,62.7354,43769.0
2021-03-11 12:15:00,68.27,68.28,68.26,68.26,21157.0,62.7354,62.7445,62.7262,62.7262,21157.0
2021-03-11 12:20:00,68.26,68.26,68.23,68.25,14418.0,62.7262,62.7262,62.6986,62.717,14418.0
2021-03-11 12:25:00,68.24,68.25,68.2,68.21,11259.0,62.7078,62.717,62.671,62.6802,11259.0
2021-03-11 12:30:00,68.22,68.23,68.17,68.19,27210.0,62.6894,62.6986,62.6435,62.6618,27210.0
2021-03-11 12:35:00,68.19,68.21,68.19,68.19,39323.0,62.6618,62.6802,62.6618,62.6618,39323.0
2021-03-11 12:40:00,68.19,68.19,68.14,68.15,40832.0,62.6618,62.6618,62.6159,62.6251,40832.0
2021-03-11 12:45:00,68.15,68.18,68.15,68.17,76980.0,62.6251,62.6526,62.6251,62.6435,76980.0
2021-03-11 12:50:00,68.17,68.17,68.12,68.13,22356.0,62.6435,62.6435,62.5975,62.6067,22356.0
2021-03-11 12:55:00,68.13,68.17,68.12,68.16,19690.0,62.6067,62.6435,62.5975,62.6343,19690.0
2021-03-11 13:00:00,68.15,68.27,68.15,68.27,96368.0,62.6251,62.7354,62.6251,62.7354,96368.0
2021-03-11 13:05:00,68.28,68.29,68.19,68.2,59944.0,62.7445,62.7537,62.6618,62.671,59944.0
2021-03-11 13:10:00,68.2,68.21,68.15,68.16,19134.0,62.671,62.6802,62.6251,62.6343,19134.0
2021-03-11 13:15:00,68.15,68.17,68.13,68.13,13098.0,62.6251,62.6435,62.6067,62.6067,13098.0
2021-03-11 13:20:00,68.14,68.15,68.13,68.14,12335.0,62.6159,62.6251,62.6067,62.6159,12335.0
2021-03-11 13:25:00,68.13,68.13,68.11,68.13,13569.0,62.6067,62.6067,62.5883,62.6067,13569.0
2021-03-11 13:30:00,68.13,68.15,68.1,68.11,51501.0,62.6067,62.6251,62.5791,62.5883,51501.0
2021-03-11 13:35:00,68.11,68.12,68.1,68.12,12594.0,62.5883,62.5975,62.5791,62.5975,12594.0
2021-03-11 13:40:00,68.11,68.13,68.1,68.11,17662.0,62.5883,62.6067,62.5791,62.5883,17662.0
2021-03-11 13:45:00,68.11,68.12,68.1,68.12,10495.0,62.5883,62.5975,62.5791,62.5975,10495.0
2021-03-11 13:50:00,68.11,68.13,68.09,68.11,22891.0,62.5883,62.6067,62.5699,62.5883,22891.0
2021-03-11 13:55:00,68.11,68.12,68.07,68.08,54431.0,62.5883,62.5975,62.5516,62.5608,54431.0
2021-03-11 14:00:00,68.08,68.13,68.08,68.11,16485.0,62.5608,62.6067,62.5608,62.5883,16485.0
2021-03-11 14:05:00,68.11,68.11,68.07,68.08,73125.0,62.5883,62.5883,62.5516,62.5608,73125.0
2021-03-11 14:10:00,68.07,68.09,68.06,68.06,16092.0,62.5516,62.5699,62.5424,62.5424,16092.0
2021-03-11 14:15:00,68.07,68.08,68.05,68.07,16563.0,62.5516,62.5608,62.5332,62.5516,16563.0
2021-03-11 14:20:00,68.07,68.1,68.07,68.1,58849.0,62.5516,62.5791,62.5516,62.5791,58849.0
2021-03-11 14:25:00,68.1,68.1,68.07,68.07,183628.0,62.5791,62.5791,62.5516,62.5516,183628.0
2021-03-11 14:30:00,68.07,68.08,68.05,68.06,43495.0,62.5516,62.5608,62.5332,62.5424,43495.0
2021-03-11 14:35:00,68.07,68.07,68.02,68.04,50457.0,62.5516,62.5516,62.5056,62.524,50457.0
2021-03-11 14:40:00,68.03,68.05,68.02,68.03,59597.0,62.5148,62.5332,62.5056,62.5148,59597.0
2021-03-11 14:45:00,68.03,68.03,67.98,67.98,85854.0,62.5148,62.5148,62.4689,62.4689,85854.0
2021-03-11 14:50:00,67.98,67.99,67.97,67.98,37593.0,62.4689,62.478,62.4597,62.4689,37593.0
2021-03-11 14:55:00,67.97,67.97,67.95,67.95,23040.0,62.4597,62.4597,62.4413,62.4413,23040.0
2021-03-11 15:00:00,67.95,67.95,67.92,67.93,80585.0,62.4413,62.4413,62.4137,62.4229,80585.0
2021-03-11 15:05:00,67.93,67.96,67.92,67.95,27313.0,62.4229,62.4505,62.4137,62.4413,27313.0
2021-03-11 15:10:00,67.95,67.95,67.93,67.94,29550.0,62.4413,62.4413,62.4229,62.4321,29550.0
2021-03-11 15:15:00,67.94,68.01,67.94,67.98,35405.0,62.4321,62.4964,62.4321,62.4689,35405.0
2021-03-11 15:20:00,67.98,68.03,67.98,68.03,33733.0,62.4689,62.5148,62.4689,62.5148,33733.0
2021-03-11 15:25:00,68.02,68.02,67.98,68.0,101145.0,62.5056,62.5056,62.4689,62.4872,101145.0
2021-03-11 15:30:00,68.0,68.01,67.97,67.98,73112.0,62.4872,62.4964,62.4597,62.4689,73112.0
2021-03-11 15:35:00,67.98,68.0,67.98,68.0,37873.0,62.4689,62.4872,62.4689,62.4872,37873.0
2021-03-11 15:40:00,68.0,68.02,67.99,68.01,136420.0,62.4872,62.5056,62.478,62.4964,136420.0
2021-03-11 15:45:00,68.0,68.04,68.0,68.02,126625.0,62.4872,62.524,62.4872,62.5056,126625.0
2021-03-11 15:50:00,68.01,68.04,67.99,68.0,275755.0,62.4964,62.524,62.478,62.4872,275755.0
2021-03-11 15:55:00,68.01,68.04,67.97,68.04,185485.0,62.4964,62.524,62.4597,62.524,185485.0
2021-03-12 09:30:00,68.52,68.63,68.51,68.6,101574.0,62.9651,63.0662,62.9559,63.0386,101574.0
2021-03-12 09:35:00,68.59,68.61,68.53,68.58,271515.0,63.0294,63.0478,62.9743,63.0202,271515.0
2021-03-12 09:40:00,68.57,68.69,68.57,68.67,99434.0,63.011,63.1213,63.011,63.1029,99434.0
2021-03-12 09:45:00,68.67,68.71,68.65,68.68,60699.0,63.1029,63.1397,63.0845,63.1121,60699.0
2021-03-12 09:50:00,68.69,68.71,68.67,68.69,103260.0,63.1213,63.1397,63.1029,63.1213,103260.0
2021-03-12 09:55:00,68.69,68.72,68.69,68.7,27309.0,63.1213,63.1489,63.1213,63.1305,27309.0
2021-03-12 10:00:00,68.7,68.72,68.65,68.72,45841.0,63.1305,63.1489,63.0845,63.1489,45841.0
2021-03-12 10:05:00,68.71,68.72,68.67,68.67,37522.0,63.1397,63.1489,63.1029,63.1029,37522.0
2021-03-12 10:10:00,68.68,68.7,68.64,68.67,57409.0,63.1121,63.1305,63.0754,63.1029,57409.0
2021-03-12 10:15:00,68.65,68.69,68.61,68.63,94464.0,63.0845,63.1213,63.0478,63.0662,94464.0
2021-03-12 10:20:00,68.62,68.64,68.57,68.58,111537.0,63.057,63.0754,63.011,63.0202,111537.0
2021-03-12 10:25:00,68.58,68.6,68.54,68.6,249060.0,63.0202,63.0386,62.9835,63.0386,249060.0
2021-03-12 10:30:00,68.6,68.66,68.56,68.62,415247.0,63.0386,63.0937,63.0018,63.057,415247.0
2021-03-12 10:35:00,68.62,68.69,68.6,68.68,134949.0,63.057,63.1213,63.0386,63.1121,134949.0
2021-03-12 10:40:00,68.68,68.7,68.64,68.69,56192.0,63.1121,63.1305,63.0754,63.1213,56192.0
2021-03-12 10:45:00,68.69,68.76,68.68,68.76,167694.0,63.1213,63.1856,63.1121,63.1856,167694.0
2021-03-12 10:50:00,68.75,68.76,68.65,68.68,155327.0,63.1764,63.1856,63.0845,63.1121,155327.0
2021-03-12 10:55:00,68.68,68.73,68.67,68.7,137645.0,63.1121,63.1581,63.1029,63.1305,137645.0
2021-03-12 11:00:00,68.7,68.72,68.62,68.63,255633.0,63.1305,63.1489,63.057,63.0662,255633.0
2021-03-12 11:05:00,68.63,68.67,68.62,68.65,119439.0,63.0662,63.1029,63.057,63.0845,119439.0
2021-03-12 11:10:00,68.65,68.68,68.64,68.64,19088.0,63.0845,63.1121,63.0754,63.0754,19088.0
2021-03-12 11:15:00,68.64,68.67,68.62,68.62,141809.0,63.0754,63.1029,63.057,63.057,141809.0
2021-03-12 11:20:00,68.64,68.67,68.63,68.66,29722.0,63.0754,63.1029,63.0662,63.0937,29722.0
2021-03-12 11:25:00,68.65,68.66,68.62,68.64,26833.0,63.0845,63.0937,63.057,63.0754,26833.0
2021-03-12 11:30:00,68.64,68.66,68.63,68.66,8623.0,63.0754,63.0937,63.0662,63.0937,8623.0
2021-03-12 11:35:00,68.64,68.66,68.61,68.64,20653.0,63.0754,63.0937,63.0478,63.0754,20653.0
2021-03-12 11:40:00,68.63,68.69,68.62,68.68,5954.0,63.0662,63.1213,63.057,63.1121,5954.0
2021-03-12 11:45:00,68.69,68.7,68.68,68.69,6207.0,63.1213,63.1305,63.1121,63.1213,6207.0
2021-03-12 11:50:00,68.7,68.76,68.7,68.74,20687.0,63.1305,63.1856,63.1305,63.1672,20687.0
2021-03-12 11:55:00,68.75,68.75,68.71,68.72,9859.0,63.1764,63.1764,63.1397,63.1489,9859.0
2021-03-12 12:00:00,68.73,68.73,68.68,68.68,28143.0,63.1581,63.1581,63.1121,63.1121,28143.0
2021-03-12 12:05:00,68.69,68.71,68.68,68.69,34443.0,63.1213,63.1397,63.1121,63.1213,34443.0
2021-03-12 12:10:00,68.7,68.73,68.69,68.73,30858.0,63.1305,63.1581,63.1213,63.1581,30858.0
2021-03-12 12:15:00,68.73,68.74,68.72,68.73,39907.0,63.1581,63.1672,63.1489,63.1581,39907.0
2021-03-12 12:20:00,68.73,68.73,68.7,68.7,49232.0,63.1581,63.1581,63.1305,63.1305,49232.0
2021-03-12 12:25:00,68.71,68.72,68.7,68.72,24076.0,63.1397,63.1489,63.1305,63.1489,24076.0
2021-03-12 12:30:00,68.72,68.75,68.71,68.73,23808.0,63.1489,63.1764,63.1397,63.1581,23808.0
2021-03-12 12:35:00,68.73,68.74,68.7,68.72,51845.0,63.1581,63.1672,63.1305,63.1489,51845.0
2021-03-12 12:40:00,68.72,68.73,68.67,68.69,80315.0,63.1489,63.1581,63.1029,63.1213,80315.0
2021-03-12 12:45:00,68.69,68.72,68.69,68.7,44468.0,63.1213,63.1489,63.1213,63.1305,44468.0
2021-03-12 12:50:00,68.7,68.7,68.66,68.68,26144.0,63.1305,63.1305,63.0937,63.1121,26144.0
2021-03-12 12:55:00,68.69,68.69,68.66,68.66,7394.0,63.1213,63.1213,63.0937,63.0937,7394.0
2021-03-12 13:00:00,68.67,68.67,68.62,68.64,18582.0,63.1029,63.1029,63.057,63.0754,18582.0
2021-03-12 13:05:00,68.64,68.67,68.63,68.67,14599.0,63.0754,63.1029,63.0662,63.1029,14599.0
2021-03-12 13:10:00,68.66,68.72,68.66,68.71,16164.0,63.0937,63.1489,63.0937,63.1397,16164.0
2021-03-12 13:15:00,68.71,68.73,68.71,68.73,22811.0,63.1397,63.1581,63.1397,63.1581,22811.0
2021-03-12 13:20:00,68.73,68.74,68.72,68.72,35139.0,63.1581,63.1672,63.1489,63.1489,35139.0
2021-03-12 13:25:00,68.72,68.75,68.71,68.75,53981.0,63.1489,63.1764,63.1397,63.1764,53981.0
2021-03-12 13:30:00,68.75,68.79,68.74,68.77,31795.0,63.1764,63.2132,63.1672,63.1948,31795.0
2021-03-12 13:35:00,68.77,68.79,68.75,68.76,45716.0,63.1948,63.2132,63.1764,63.1856,45716.0
2021-03-12 13:40:00,68.77,68.77,68.76,68.77,6773.0,63.1948,63.1948,63.1856,63.1948,6773.0
2021-03-12 13:45:00,68.77,68.77,68.73,68.73,42043.0,63.1948,63.1948,63.1581,63.1581,42043.0
2021-03-12 13:50:00,68.74,68.8,68.74,68.78,7419.0,63.1672,63.2224,63.1672,63.204,7419.0
2021-03-12 13:55:00,68.78,68.79,68.75,68.76,82375.0,63.204,63.2132,63.1764,63.1856,82375.0
2021-03-12 14:00:00,68.76,68.78,68.75,68.75,20063.0,63.1856,63.204,63.1764,63.1764,20063.0
2021-03-12 14:05:00,68.76,68.79,68.76,68.78,14527.0,63.1856,63.2132,63.1856,63.204,14527.0
2021-03-12 14:10:00,68.78,68.8,68.78,68.79,9047.0,63.204,63.2224,63.204,63.2132,9047.0
2021-03-12 14:15:00,68.79,68.81,68.78,68.8,19797.0,63.2132,63.2316,63.204,63.2224,19797.0
2021-03-12 14:20:00,68.8,68.81,68.78,68.8,18977.0,63.2224,63.2316,63.204,63.2224,18977.0
2021-03-12 14:25:00,68.8,68.83,68.78,68.83,47352.0,63.2224,63.25,63.204,63.25,47352.0
2021-03-12 14:30:00,68.83,68.84,68.82,68.83,25498.0,63.25,63.2591,63.2408,63.25,25498.0
2021-03-12 14:35:00,68.83,68.84,68.8,68.81,53728.0,63.25,63.2591,63.2224,63.2316,53728.0
2021-03-12 14:40:00,68.81,68.85,68.81,68.84,38300.0,63.2316,63.2683,63.2316,63.2591,38300.0
2021-03-12 14:45:00,68.85,68.86,68.84,68.84,39235.0,63.2683,63.2775,63.2591,63.2591,39235.0
2021-03-12 14:50:00,68.85,68.86,68.84,68.84,126007.0,63.2683,63.2775,63.2591,63.2591,126007.0
2021-03-12 14:55:00,68.84,68.85,68.83,68.84,75842.0,63.2591,63.2683,63.25,63.2591,75842.0
2021-03-12 15:00:00,68.84,68.86,68.84,68.85,28158.0,63.2591,63.2775,63.2591,63.2683,28158.0
2021-03-12 15:05:00,68.85,68.9,68.85,68.89,28974.0,63.2683,63.3143,63.2683,63.3051,28974.0
2021-03-12 15:10:00,68.88,68.88,68.84,68.85,18080.0,63.2959,63.2959,63.2591,63.2683,18080.0
2021-03-12 15:15:00,68.85,68.89,68.85,68.89,32236.0,63.2683,63.3051,63.2683,63.3051,32236.0
2021-03-12 15:20:00,68.89,68.91,68.88,68.91,47452.0,63.3051,63.3235,63.2959,63.3235,47452.0
2021-03-12 15:25:00,68.91,68.92,68.87,68.89,28908.0,63.3235,63.3327,63.2867,63.3051,28908.0
2021-03-12 15:30:00,68.89,68.89,68.85,68.86,61767.0,63.3051,63.3051,63.2683,63.2775,61767.0
2021-03-12 15:35:00,68.86,68.91,68.85,68.89,53945.0,63.2775,63.3235,63.2683,63.3051,53945.0
2021-03-12 15:40:00,68.89,68.91,68.89,68.91,50295.0,63.3051,63.3235,63.3051,63.3235,50295.0
2021-03-12 15:45:00,68.91,68.92,68.9,68.92,111050.0,63.3235,63.3327,63.3143,63.3327,111050.0
2021-03-12 15:50:00,68.92,68.92,68.86,68.87,323035.0,63.3327,63.3327,63.2775,63.2867,323035.0
2021-03-12 15:55:00,68.87,68.95,68.87,68.94,301766.0,63.2867,63.3602,63.2867,63.351,301766.0
2021-03-15 09:30:00,68.99,69.06,68.99,69.03,286288.0,63.397,63.4613,63.397,63.4337,286288.0
2021-03-15 09:35:00,69.03,69.08,69.02,69.06,87865.0,63.4337,63.4797,63.4245,63.4613,87865.0
2021-03-15 09:40:00,69.06,69.09,69.03,69.08,141104.0,63.4613,63.4889,63.4337,63.4797,141104.0
2021-03-15 09:45:00,69.08,69.09,69.02,69.03,118738.0,63.4797,63.4889,63.4245,63.4337,118738.0
2021-03-15 09:50:00,69.03,69.07,69.01,69.02,116977.0,63.4337,63.4705,63.4154,63.4245,116977.0
2021-03-15 09:55:00,69.02,69.08,69.0,69.08,464393.0,63.4245,63.4797,63.4062,63.4797,464393.0
2021-03-15 10:00:00,69.08,69.08,69.02,69.03,85824.0,63.4797,63.4797,63.4245,63.4337,85824.0
2021-03-15 10:05:00,69.02,69.04,68.99,69.01,165948.0,63.4245,63.4429,63.397,63.4154,165948.0
2021-03-15 10:10:00,69.01,69.09,69.0,69.08,320714.0,63.4154,63.4889,63.4062,63.4797,320714.0
2021-03-15 10:15:00,69.07,69.1,69.05,69.09,159738.0,63.4705,63.4981,63.4521,63.4889,159738.0
2021-03-15 10:20:00,69.08,69.09,69.04,69.07,54551.0,63.4797,63.4889,63.4429,63.4705,54551.0
2021-03-15 10:25:00,69.08,69.11,69.07,69.08,88988.0,63.4797,63.5073,63.4705,63.4797,88988.0
2021-03-15 10:30:00,69.09,69.1,69.04,69.09,53743.0,63.4889,63.4981,63.4429,63.4889,53743.0
2021-03-15 10:35:00,69.1,69.11,69.07,69.08,27808.0,63.4981,63.5073,63.4705,63.4797,27808.0
2021-03-15 10:40:00,69.08,69.1,69.05,69.06,62090.0,63.4797,63.4981,63.4521,63.4613,62090.0
2021-03-15 10:45:00,69.06,69.07,69.03,69.05,101880.0,63.4613,63.4705,63.4337,63.4521,101880.0
2021-03-15 10:50:00,69.04,69.07,69.03,69.05,100637.0,63.4429,63.4705,63.4337,63.4521,100637.0
2021-03-15 10:55:00,69.05,69.09,69.04,69.09,34631.0,63.4521,63.4889,63.4429,63.4889,34631.0
2021-03-15 11:00:00,69.08,69.12,69.06,69.12,27321.0,63.4797,63.5164,63.4613,63.5164,27321.0
2021-03-15 11:05:00,69.12,69.13,69.1,69.12,17794.0,63.5164,63.5256,63.4981,63.5164,17794.0
2021-03-15 11:10:00,69.12,69.12,69.09,69.1,16163.0,63.5164,63.5164,63.4889,63.4981,16163.0
2021-03-15 11:15:00,69.11,69.11,69.08,69.11,34813.0,63.5073,63.5073,63.4797,63.5073,34813.0
2021-03-15 11:20:00,69.1,69.1,69.06,69.08,46021.0,63.4981,63.4981,63.4613,63.4797,46021.0
2021-03-15 11:25:00,69.08,69.08,68.97,68.97,31670.0,63.4797,63.4797,63.3786,63.3786,31670.0
2021-03-15 11:30:00,68.97,68.98,68.87,68.87,109197.0,63.3786,63.3878,63.2867,63.2867,109197.0
2021-03-15 11:35:00,68.87,68.87,68.81,68.86,117284.0,63.2867,63.2867,63.2316,63.2775,117284.0
2021-03-15 11:40:00,68.87,68.93,68.86,68.9,107194.0,63.2867,63.3418,63.2775,63.3143,107194.0
2021-03-15 11:45:00,68.9,68.91,68.85,68.88,24826.0,63.3143,63.3235,63.2683,63.2959,24826.0
2021-03-15 11:50:00,68.88,68.94,68.86,68.93,31255.0,63.2959,63.351,63.2775,63.3418,31255.0
2021-03-15 11:55:00,68.93,68.97,68.93,68.94,76176.0,63.3418,63.3786,63.3418,63.351,76176.0
2021-03-15 12:00:00,68.93,68.96,68.92,68.95,53901.0,63.3418,63.3694,63.3327,63.3602,53901.0
2021-03-15 12:05:00,68.96,68.99,68.94,68.97,51589.0,63.3694,63.397,63.351,63.3786,51589.0
2021-03-15 12:10:00,68.98,69.01,68.97,69.01,22536.0,63.3878,63.4154,63.3786,63.4154,22536.0
2021-03-15 12:15:00,69.01,69.03,69.0,69.01,39059.0,63.4154,63.4337,63.4062,63.4154,39059.0
2021-03-15 12:20:00,69.01,69.04,69.0,69.03,78198.0,63.4154,63.4429,63.4062,63.4337,78198.0
2021-03-15 12:25:00,69.02,69.07,69.02,69.07,25125.0,63.4245,63.4705,63.4245,63.4705,25125.0
2021-03-15 12:30:00,69.06,69.1,69.04,69.07,49718.0,63.4613,63.4981,63.4429,63.4705,49718.0
2021-03-15 12:35:00,69.07,69.07,69.04,69.05,13611.0,63.4705,63.4705,63.4429,63.4521,13611.0
2021-03-15 12:40:00,69.05,69.06,69.03,69.06,12257.0,63.4521,63.4613,63.4337,63.4613,12257.0
2021-03-15 12:45:00,69.06,69.09,69.04,69.08,44918.0,63.4613,63.4889,63.4429,63.4797,44918.0
2021-03-15 12:50:00,69.08,69.08,69.05,69.07,14275.0,63.4797,63.4797,63.4521,63.4705,14275.0
2021-03-15 12:55:00,69.07,69.1,69.05,69.07,27634.0,63.4705,63.4981,63.4521,63.4705,27634.0
2021-03-15 13:00:00,69.07,69.07,69.04,69.05,62631.0,63.4705,63.4705,63.4429,63.4521,62631.0
2021-03-15 13:05:00,69.05,69.07,69.04,69.05,50929.0,63.4521,63.4705,63.4429,63.4521,50929.0
2021-03-15 13:10:00,69.04,69.06,69.01,69.06,10075.0,63.4429,63.4613,63.4154,63.4613,10075.0
2021-03-15 13:15:00,69.05,69.06,69.04,69.05,31304.0,63.4521,63.4613,63.4429,63.4521,31304.0
2021-03-15 13:20:00,69.06,69.08,69.05,69.07,11537.0,63.4613,63.4797,63.4521,63.4705,11537.0
2021-03-15 13:25:00,69.08,69.08,69.06,69.07,12353.0,63.4797,63.4797,63.4613,63.4705,12353.0
2021-03-15 13:30:00,69.06,69.08,69.05,69.07,11210.0,63.4613,63.4797,63.4521,63.4705,11210.0
2021-03-15 13:35:00,69.07,69.09,69.06,69.08,17713.0,63.4705,63.4889,63.4613,63.4797,17713.0
2021-03-15 13:40:00,69.08,69.1,69.08,69.09,12709.0,63.4797,63.4981,63.4797,63.4889,12709.0
2021-03-15 13:45:00,69.09,69.11,69.08,69.11,34183.0,63.4889,63.5073,63.4797,63.5073,34183.0
2021-03-15 13:50:00,69.11,69.12,69.1,69.11,19634.0,63.5073,63.5164,63.4981,63.5073,19634.0
2021-03-15 13:55:00,69.11,69.12,69.11,69.12,14438.0,63.5073,63.5164,63.5073,63.5164,14438.0
2021-03-15 14:00:00,69.12,69.15,69.11,69.14,17182.0,63.5164,63.544,63.5073,63.5348,17182.0
2021-03-15 14:05:00,69.14,69.15,69.12,69.14,23398.0,63.5348,63.544,63.5164,63.5348,23398.0
2021-03-15 14:10:00,69.14,69.15,69.13,69.14,14448.0,63.5348,63.544,63.5256,63.5348,14448.0
2021-03-15 14:15:00,69.15,69.15,69.13,69.14,24269.0,63.544,63.544,63.5256,63.5348,24269.0
2021-03-15 14:20:00,69.14,69.16,69.14,69.16,13285.0,63.5348,63.5532,63.5348,63.5532,13285.0
2021-03-15 14:25:00,69.16,69.18,69.15,69.17,60870.0,63.5532,63.5716,63.544,63.5624,60870.0
2021-03-15 14:30:00,69.17,69.18,69.15,69.16,127881.0,63.5624,63.5716,63.544,63.5532,127881.0
2021-03-15 14:35:00,69.15,69.17,69.14,69.16,24820.0,63.544,63.5624,63.5348,63.5532,24820.0
2021-03-15 14:40:00,69.16,69.17,69.15,69.16,60264.0,63.5532,63.5624,63.544,63.5532,60264.0
2021-03-15 14:45:00,69.16,69.17,69.15,69.16,17432.0,63.5532,63.5624,63.544,63.5532,17432.0
2021-03-15 14:50:00,69.15,69.15,69.12,69.14,25449.0,63.544,63.544,63.5164,63.5348,25449.0
2021-03-15 14:55:00,69.13,69.14,69.11,69.13,26837.0,63.5256,63.5348,63.5073,63.5256,26837.0
2021-03-15 15:00:00,69.13,69.15,69.12,69.13,33754.0,63.5256,63.544,63.5164,63.5256,33754.0
2021-03-15 15:05:00,69.12,69.16,69.11,69.16,680306.0,63.5164,63.5532,63.5073,63.5532,680306.0
2021-03-15 15:10:00,69.15,69.17,69.13,69.16,52002.0,63.544,63.5624,63.5256,63.5532,52002.0
2021-03-15 15:15:00,69.16,69.17,69.15,69.16,93205.0,63.5532,63.5624,63.544,63.5532,93205.0
2021-03-15 15:20:00,69.16,69.16,69.13,69.16,30380.0,63.5532,63.5532,63.5256,63.5532,30380.0
2021-03-15 15:25:00,69.16,69.17,69.15,69.16,31688.0,63.5532,63.5624,63.544,63.5532,31688.0
2021-03-15 15:30:00,69.17,69.17,69.14,69.16,42361.0,63.5624,63.5624,63.5348,63.5532,42361.0
2021-03-15 15:35:00,69.16,69.19,69.15,69.17,106807.0,63.5532,63.5808,63.544,63.5624,106807.0
2021-03-15 15:40:00,69.18,69.2,69.17,69.2,67303.0,63.5716,63.59,63.5624,63.59,67303.0
2021-03-15 15:45:00,69.2,69.27,69.19,69.25,355529.0,63.59,63.6543,63.5808,63.6359,355529.0
2021-03-15 15:50:00,69.25,69.3,69.23,69.3,161041.0,63.6359,63.6818,63.6175,63.6818,161041.0
2021-03-15 15:55:00,69.3,69.32,69.28,69.31,258281.0,63.6818,63.7002,63.6635,63.691,258281.0
2021-03-16 09:30:00,69.63,69.68,69.62,69.66,97191.0,63.9851,64.031,63.9759,64.0127,97191.0
2021-03-16 09:35:00,69.66,69.7,69.66,69.67,95678.0,64.0127,64.0494,64.0127,64.0219,95678.0
2021-03-16 09:40:00,69.67,69.68,69.64,69.66,115970.0,64.0219,64.031,63.9943,64.0127,115970.0
2021-03-16 09:45:00,69.67,69.7,69.65,69.67,56446.0,64.0219,64.0494,64.0035,64.0219,56446.0
2021-03-16 09:50:00,69.67,69.68,69.63,69.66,76856.0,64.0219,64.031,63.9851,64.0127,76856.0
2021-03-16 09:55:00,69.66,69.69,69.64,69.66,63986.0,64.0127,64.0402,63.9943,64.0127,63986.0
2021-03-16 10:00:00,69.66,69.69,69.63,69.65,98315.0,64.0127,64.0402,63.9851,64.0035,98315.0
2021-03-16 10:05:00,69.64,69.68,69.62,69.67,74437.0,63.9943,64.031,63.9759,64.0219,74437.0
2021-03-16 10:10:00,69.68,69.68,69.64,69.66,71620.0,64.031,64.031,63.9943,64.0127,71620.0
2021-03-16 10:15:00,69.67,69.7,69.65,69.7,46768.0,64.0219,64.0494,64.0035,64.0494,46768.0
2021-03-16 10:20:00,69.69,69.7,69.66,69.69,26095.0,64.0402,64.0494,64.0127,64.0402,26095.0
2021-03-16 10:25:00,69.7,69.72,69.68,69.72,27540.0,64.0494,64.0678,64.031,64.0678,27540.0
2021-03-16 10:30:00,69.73,69.76,69.71,69.73,134208.0,64.077,64.1046,64.0586,64.077,134208.0
2021-03-16 10:35:00,69.73,69.75,69.7,69.7,36255.0,64.077,64.0954,64.0494,64.0494,36255.0
2021-03-16 10:40:00,69.7,69.71,69.65,69.66,77002.0,64.0494,64.0586,64.0035,64.0127,77002.0
2021-03-16 10:45:00,69.66,69.69,69.63,69.68,230970.0,64.0127,64.0402,63.9851,64.031,230970.0
2021-03-16 10:50:00,69.67,69.71,69.67,69.69,60712.0,64.0219,64.0586,64.0219,64.0402,60712.0
2021-03-16 10:55:00,69.69,69.7,69.63,69.64,37988.0,64.0402,64.0494,63.9851,63.9943,37988.0
2021-03-16 11:00:00,69.64,69.65,69.59,69.61,52802.0,63.9943,64.0035,63.9483,63.9667,52802.0
2021-03-16 11:05:00,69.61,69.61,69.58,69.59,41305.0,63.9667,63.9667,63.9391,63.9483,41305.0
2021-03-16 11:10:00,69.59,69.64,69.59,69.62,21816.0,63.9483,63.9943,63.9483,63.9759,21816.0
2021-03-16 11:15:00,69.61,69.64,69.6,69.6,19977.0,63.9667,63.9943,63.9575,63.9575,19977.0
2021-03-16 11:20:00,69.6,69.63,69.6,69.6,18503.0,63.9575,63.9851,63.9575,63.9575,18503.0
2021-03-16 11:25:00,69.6,69.64,69.58,69.62,53833.0,63.9575,63.9943,63.9391,63.9759,53833.0
2021-03-16 11:30:00,69.63,69.64,69.6,69.62,110706.0,63.9851,63.9943,63.9575,63.9759,110706.0
2021-03-16 11:35:00,69.62,69.63,69.57,69.59,69596.0,63.9759,63.9851,63.93,63.9483,69596.0
2021-03-16 11:40:00,69.59,69.6,69.56,69.59,254489.0,63.9483,63.9575,63.9208,63.9483,254489.0
2021-03-16 11:45:00,69.59,69.6,69.56,69.59,60726.0,63.9483,63.9575,63.9208,63.9483,60726.0
2021-03-16 11:50:00,69.6,69.65,69.59,69.65,43024.0,63.9575,64.0035,63.9483,64.0035,43024.0
2021-03-16 11:55:00,69.64,69.67,69.63,69.67,18766.0,63.9943,64.0219,63.9851,64.0219,18766.0
2021-03-16 12:00:00,69.66,69.69,69.66,69.69,36318.0,64.0127,64.0402,64.0127,64.0402,36318.0
2021-03-16 12:05:00,69.69,69.73,69.67,69.71,32546.0,64.0402,64.077,64.0219,64.0586,32546.0
2021-03-16 12:10:00,69.72,69.72,69.67,69.68,23313.0,64.0678,64.0678,64.0219,64.031,23313.0
2021-03-16 12:15:00,69.68,69.7,69.67,69.67,84604.0,64.031,64.0494,64.0219,64.0219,84604.0
2021-03-16 12:20:00,69.67,69.69,69.62,69.62,57856.0,64.0219,64.0402,63.9759,63.9759,57856.0
2021-03-16 12:25:00,69.63,69.67,69.61,69.67,30083.0,63.9851,64.0219,63.9667,64.0219,30083.0
2021-03-16 12:30:00,69.67,69.73,69.66,69.7,36365.0,64.0219,64.077,64.0127,64.0494,36365.0
2021-03-16 12:35:00,69.7,69.74,69.69,69.73,109214.0,64.0494,64.0862,64.0402,64.077,109214.0
2021-03-16 12:40:00,69.73,69.74,69.72,69.72,23763.0,64.077,64.0862,64.0678,64.0678,23763.0
2021-03-16 12:45:00,69.72,69.74,69.7,69.7,50775.0,64.0678,64.0862,64.0494,64.0494,50775.0
2021-03-16 12:50:00,69.7,69.71,69.67,69.69,29621.0,64.0494,64.0586,64.0219,64.0402,29621.0
2021-03-16 12:55:00,69.69,69.69,69.67,69.67,14175.0,64.0402,64.0402,64.0219,64.0219,14175.0
2021-03-16 13:00:00,69.68,69.73,69.67,69.73,131590.0,64.031,64.077,64.0219,64.077,131590.0
2021-03-16 13:05:00,69.73,69.73,69.7,69.72,19176.0,64.077,64.077,64.0494,64.0678,19176.0
2021-03-16 13:10:00,69.72,69.73,69.7,69.7,31892.0,64.0678,64.077,64.0494,64.0494,31892.0
2021-03-16 13:15:00,69.69,69.71,69.67,69.7,18796.0,64.0402,64.0586,64.0219,64.0494,18796.0
2021-03-16 13:20:00,69.7,69.71,69.67,69.69,15472.0,64.0494,64.0586,64.0219,64.0402,15472.0
2021-03-16 13:25:00,69.69,69.73,69.69,69.7,13119.0,64.0402,64.077,64.0402,64.0494,13119.0
2021-03-16 13:30:00,69.7,69.71,69.65,69.69,14823.0,64.0494,64.0586,64.0035,64.0402,14823.0
2021-03-16 13:35:00,69.68,69.69,69.65,69.66,24592.0,64.031,64.0402,64.0035,64.0127,24592.0
2021-03-16 13:40:00,69.66,69.67,69.63,69.64,22623.0,64.0127,64.0219,63.9851,63.9943,22623.0
2021-03-16 13:45:00,69.63,69.65,69.63,69.64,16180.0,63.9851,64.0035,63.9851,63.9943,16180.0
2021-03-16 13:50:00,69.63,69.65,69.61,69.63,40879.0,63.9851,64.0035,63.9667,63.9851,40879.0
2021-03-16 13:55:00,69.63,69.64,69.61,69.62,32230.0,63.9851,63.9943,63.9667,63.9759,32230.0
2021-03-16 14:00:00,69.62,69.66,69.6,69.66,35251.0,63.9759,64.0127,63.9575,64.0127,35251.0
2021-03-16 14:05:00,69.66,69.67,69.59,69.62,112570.0,64.0127,64.0219,63.9483,63.9759,112570.0
2021-03-16 14:10:00,69.61,69.64,69.61,69.62,103787.0,63.9667,63.9943,63.9667,63.9759,103787.0
2021-03-16 14:15:00,69.63,69.64,69.61,69.62,33318.0,63.9851,63.9943,63.9667,63.9759,33318.0
2021-03-16 14:20:00,69.61,69.61,69.56,69.58,20607.0,63.9667,63.9667,63.9208,63.9391,20607.0
2021-03-16 14:25:00,69.57,69.58,69.53,69.53,65465.0,63.93,63.9391,63.8932,63.8932,65465.0
2021-03-16 14:30:00,69.52,69.57,69.51,69.56,17855.0,63.884,63.93,63.8748,63.9208,17855.0
2021-03-16 14:35:00,69.55,69.57,69.53,69.54,53968.0,63.9116,63.93,63.8932,63.9024,53968.0
2021-03-16 14:40:00,69.54,69.55,69.47,69.48,113309.0,63.9024,63.9116,63.8381,63.8473,113309.0
2021-03-16 14:45:00,69.48,69.52,69.48,69.51,80097.0,63.8473,63.884,63.8473,63.8748,80097.0
2021-03-16 14:50:00,69.52,69.56,69.51,69.56,24921.0,63.884,63.9208,63.8748,63.9208,24921.0
2021-03-16 14:55:00,69.55,69.58,69.54,69.56,38064.0,63.9116,63.9391,63.9024,63.9208,38064.0
2021-03-16 15:00:00,69.55,69.58,69.51,69.57,40946.0,63.9116,63.9391,63.8748,63.93,40946.0
2021-03-16 15:05:00,69.56,69.58,69.55,69.56,10630.0,63.9208,63.9391,63.9116,63.9208,10630.0
2021-03-16 15:10:00,69.56,69.59,69.55,69.58,19377.0,63.9208,63.9483,63.9116,63.9391,19377.0
2021-03-16 15:15:00,69.58,69.61,69.58,69.61,14817.0,63.9391,63.9667,63.9391,63.9667,14817.0
2021-03-16 15:20:00,69.61,69.61,69.59,69.61,37895.0,63.9667,63.9667,63.9483,63.9667,37895.0
2021-03-16 15:25:00,69.61,69.62,69.56,69.56,73075.0,63.9667,63.9759,63.9208,63.9208,73075.0
2021-03-16 15:30:00,69.56,69.62,69.55,69.62,79593.0,63.9208,63.9759,63.9116,63.9759,79593.0
2021-03-16 15:35:00,69.62,69.62,69.59,69.61,36806.0,63.9759,63.9759,63.9483,63.9667,36806.0
2021-03-16 15:40:00,69.61,69.61,69.57,69.59,36095.0,63.9667,63.9667,63.93,63.9483,36095.0
2021-03-16 15:45:00,69.59,69.61,69.58,69.58,99810.0,63.9483,63.9667,63.9391,63.9391,99810.0
2021-03-16 15:50:00,69.59,69.61,69.56,69.57,190180.0,63.9483,63.9667,63.9208,63.93,190180.0
2021-03-16 15:55:00,69.56,69.57,69.52,69.55,459539.0,63.9208,63.93,63.884,63.9116,459539.0
2021-03-17 09:30:00,69.42,69.48,69.42,69.45,46577.0,63.7921,63.8473,63.7921,63.8197,46577.0
2021-03-17 09:35:00,69.44,69.49,69.43,69.49,38645.0,63.8105,63.8564,63.8013,63.8564,38645.0
2021-03-17 09:40:00,69.49,69.55,69.49,69.55,31441.0,63.8564,63.9116,63.8564,63.9116,31441.0
2021-03-17 09:45:00,69.56,69.57,69.52,69.53,41784.0,63.9208,63.93,63.884,63.8932,41784.0
2021-03-17 09:50:00,69.53,69.54,69.51,69.54,19340.0,63.8932,63.9024,63.8748,63.9024,19340.0
2021-03-17 09:55:00,69.53,69.54,69.51,69.53,34897.0,63.8932,63.9024,63.8748,63.8932,34897.0
2021-03-17 10:00:00,69.53,69.54,69.49,69.5,16589.0,63.8932,63.9024,63.8564,63.8656,16589.0
2021-03-17 10:05:00,69.5,69.5,69.45,69.46,29534.0,63.8656,63.8656,63.8197,63.8289,29534.0
2021-03-17 10:10:00,69.48,69.49,69.46,69.48,33663.0,63.8473,63.8564,63.8289,63.8473,33663.0
2021-03-17 10:15:00,69.49,69.52,69.48,69.52,21008.0,63.8564,63.884,63.8473,63.884,21008.0
2021-03-17 10:20:00,69.51,69.51,69.48,69.5,26008.0,63.8748,63.8748,63.8473,63.8656,26008.0
2021-03-17 10:25:00,69.5,69.52,69.49,69.5,27780.0,63.8656,63.884,63.8564,63.8656,27780.0
2021-03-17 10:30:00,69.49,69.49,69.45,69.47,48180.0,63.8564,63.8564,63.8197,63.8381,48180.0
2021-03-17 10:35:00,69.48,69.48,69.45,69.45,35014.0,63.8473,63.8473,63.8197,63.8197,35014.0
2021-03-17 10:40:00,69.44,69.44,69.38,69.39,22916.0,63.8105,63.8105,63.7554,63.7646,22916.0
2021-03-17 10:45:00,69.38,69.41,69.37,69.39,66835.0,63.7554,63.7829,63.7462,63.7646,66835.0
2021-03-17 10:50:00,69.39,69.44,69.38,69.43,30070.0,63.7646,63.8105,63.7554,63.8013,30070.0
2021-03-17 10:55:00,69.44,69.44,69.39,69.42,27095.0,63.8105,63.8105,63.7646,63.7921,27095.0
2021-03-17 11:00:00,69.41,69.43,69.38,69.42,230568.0,63.7829,63.8013,63.7554,63.7921,230568.0
2021-03-17 11:05:00,69.42,69.47,69.42,69.45,26959.0,63.7921,63.8381,63.7921,63.8197,26959.0
2021-03-17 11:10:00,69.45,69.49,69.45,69.48,45333.0,63.8197,63.8564,63.8197,63.8473,45333.0
2021-03-17 11:15:00,69.47,69.49,69.45,69.49,14506.0,63.8381,63.8564,63.8197,63.8564,14506.0
2021-03-17 11:20:00,69.49,69.51,69.49,69.5,9350.0,63.8564,63.8748,63.8564,63.8656,9350.0
2021-03-17 11:25:00,69.5,69.52,69.5,69.51,18224.0,63.8656,63.884,63.8656,63.8748,18224.0
2021-03-17 11:30:00,69.51,69.51,69.49,69.5,14724.0,63.8748,63.8748,63.8564,63.8656,14724.0
2021-03-17 11:35:00,69.51,69.52,69.48,69.48,34103.0,63.8748,63.884,63.8473,63.8473,34103.0
2021-03-17 11:40:00,69.48,69.5,69.47,69.48,52882.0,63.8473,63.8656,63.8381,63.8473,52882.0
2021-03-17 11:45:00,69.48,69.53,69.48,69.53,26950.0,63.8473,63.8932,63.8473,63.8932,26950.0
2021-03-17 11:50:00,69.54,69.58,69.54,69.56,15291.0,63.9024,63.9391,63.9024,63.9208,15291.0
2021-03-17 11:55:00,69.55,69.56,69.52,69.56,34546.0,63.9116,63.9208,63.884,63.9208,34546.0
2021-03-17 12:00:00,69.56,69.57,69.52,69.53,31909.0,63.9208,63.93,63.884,63.8932,31909.0
2021-03-17 12:05:00,69.53,69.58,69.53,69.58,23912.0,63.8932,63.9391,63.8932,63.9391,23912.0
2021-03-17 12:10:00,69.58,69.58,69.53,69.54,29873.0,63.9391,63.9391,63.8932,63.9024,29873.0
2021-03-17 12:15:00,69.53,69.55,69.53,69.55,14631.0,63.8932,63.9116,63.8932,63.9116,14631.0
2021-03-17 12:20:00,69.55,69.56,69.54,69.55,12552.0,63.9116,63.9208,63.9024,63.9116,12552.0
2021-03-17 12:25:00,69.54,69.56,69.52,69.54,75864.0,63.9024,63.9208,63.884,63.9024,75864.0
2021-03-17 12:30:00,69.53,69.54,69.5,69.51,43021.0,63.8932,63.9024,63.8656,63.8748,43021.0
2021-03-17 12:35:00,69.51,69.52,69.49,69.5,40267.0,63.8748,63.884,63.8564,63.8656,40267.0
2021-03-17 12:40:00,69.5,69.52,69.48,69.5,168526.0,63.8656,63.884,63.8473,63.8656,168526.0
2021-03-17 12:45:00,69.49,69.52,69.49,69.51,16215.0,63.8564,63.884,63.8564,63.8748,16215.0
2021-03-17 12:50:00,69.51,69.53,69.5,69.53,21347.0,63.8748,63.8932,63.8656,63.8932,21347.0
2021-03-17 12:55:00,69.52,69.52,69.46,69.47,24881.0,63.884,63.884,63.8289,63.8381,24881.0
2021-03-17 13:00:00,69.47,69.49,69.46,69.48,20541.0,63.8381,63.8564,63.8289,63.8473,20541.0
2021-03-17 13:05:00,69.5,69.51,69.48,69.48,35837.0,63.8656,63.8748,63.8473,63.8473,35837.0
2021-03-17 13:10:00,69.48,69.51,69.48,69.5,55116.0,63.8473,63.8748,63.8473,63.8656,55116.0
2021-03-17 13:15:00,69.5,69.52,69.48,69.51,37568.0,63.8656,63.884,63.8473,63.8748,37568.0
2021-03-17 13:20:00,69.5,69.51,69.48,69.5,20928.0,63.8656,63.8748,63.8473,63.8656,20928.0
2021-03-17 13:25:00,69.51,69.53,69.5,69.51,18907.0,63.8748,63.8932,63.8656,63.8748,18907.0
2021-03-17 13:30:00,69.51,69.52,69.49,69.49,17033.0,63.8748,63.884,63.8564,63.8564,17033.0
2021-03-17 13:35:00,69.5,69.52,69.49,69.51,11754.0,63.8656,63.884,63.8564,63.8748,11754.0
2021-03-17 13:40:00,69.5,69.52,69.49,69.5,9252.0,63.8656,63.884,63.8564,63.8656,9252.0
2021-03-17 13:45:00,69.5,69.51,69.49,69.5,11919.0,63.8656,63.8748,63.8564,63.8656,11919.0
2021-03-17 13:50:00,69.48,69.49,69.47,69.48,13014.0,63.8473,63.8564,63.8381,63.8473,13014.0
2021-03-17 13:55:00,69.48,69.49,69.46,69.47,14045.0,63.8473,63.8564,63.8289,63.8381,14045.0
2021-03-17 14:00:00,69.48,69.8,69.47,69.64,232808.0,63.8473,64.1413,63.8381,63.9943,232808.0
2021-03-17 14:05:00,69.63,69.74,69.63,69.68,74801.0,63.9851,64.0862,63.9851,64.031,74801.0
2021-03-17 14:10:00,69.69,69.86,69.68,69.81,51279.0,64.0402,64.1964,64.031,64.1505,51279.0
2021-03-17 14:15:00,69.81,69.84,69.75,69.77,62396.0,64.1505,64.1781,64.0954,64.1137,62396.0
2021-03-17 14:20:00,69.78,69.79,69.73,69.74,174573.0,64.1229,64.1321,64.077,64.0862,174573.0
2021-03-17 14:25:00,69.75,69.78,69.71,69.72,37099.0,64.0954,64.1229,64.0586,64.0678,37099.0
2021-03-17 14:30:00,69.71,69.76,69.68,69.71,69773.0,64.0586,64.1046,64.031,64.0586,69773.0
2021-03-17 14:35:00,69.71,69.95,69.71,69.95,82159.0,64.0586,64.2792,64.0586,64.2792,82159.0
2021-03-17 14:40:00,69.94,70.06,69.94,70.04,142914.0,64.27,64.3802,64.27,64.3619,142914.0
2021-03-17 14:45:00,70.03,70.06,69.89,69.9,62891.0,64.3527,64.3802,64.224,64.2332,62891.0
2021-03-17 14:50:00,69.9,69.96,69.88,69.95,46853.0,64.2332,64.2883,64.2148,64.2792,46853.0
2021-03-17 14:55:00,69.96,70.03,69.94,69.98,96875.0,64.2883,64.3527,64.27,64.3067,96875.0
2021-03-17 15:00:00,69.97,70.03,69.97,70.02,59140.0,64.2975,64.3527,64.2975,64.3435,59140.0
2021-03-17 15:05:00,70.01,70.04,69.99,70.02,53130.0,64.3343,64.3619,64.3159,64.3435,53130.0
2021-03-17 15:10:00,70.0,70.01,69.93,69.95,44359.0,64.3251,64.3343,64.2608,64.2792,44359.0
2021-03-17 15:15:00,69.96,69.99,69.94,69.95,80135.0,64.2883,64.3159,64.27,64.2792,80135.0
2021-03-17 15:20:00,69.94,69.94,69.9,69.91,43961.0,64.27,64.27,64.2332,64.2424,43961.0
2021-03-17 15:25:00,69.92,69.97,69.92,69.96,65790.0,64.2516,64.2975,64.2516,64.2883,65790.0
2021-03-17 15:30:00,69.97,70.09,69.95,70.07,71915.0,64.2975,64.4078,64.2792,64.3894,71915.0
2021-03-17 15:35:00,70.08,70.08,69.98,69.99,75661.0,64.3986,64.3986,64.3067,64.3159,75661.0
2021-03-17 15:40:00,69.98,70.04,69.93,69.93,103106.0,64.3067,64.3619,64.2608,64.2608,103106.0
2021-03-17 15:45:00,69.94,69.98,69.94,69.95,50977.0,64.27,64.3067,64.27,64.2792,50977.0
2021-03-17 15:50:00,69.95,69.97,69.91,69.96,284399.0,64.2792,64.2975,64.2424,64.2883,284399.0
2021-03-17 15:55:00,69.95,69.99,69.92,69.99,545046.0,64.2792,64.3159,64.2516,64.3159,545046.0
2021-03-18 09:30:00,70.22,70.28,70.2,70.24,170670.0,64.5273,64.5824,64.5089,64.5456,170670.0
2021-03-18 09:35:00,70.25,70.29,70.21,70.29,90154.0,64.5548,64.5916,64.5181,64.5916,90154.0
2021-03-18 09:40:00,70.3,70.34,70.27,70.3,70399.0,64.6008,64.6375,64.5732,64.6008,70399.0
2021-03-18 09:45:00,70.29,70.29,70.2,70.2,42559.0,64.5916,64.5916,64.5089,64.5089,42559.0
2021-03-18 09:50:00,70.2,70.28,70.15,70.25,155509.0,64.5089,64.5824,64.4629,64.5548,155509.0
2021-03-18 09:55:00,70.25,70.32,70.24,70.31,75258.0,64.5548,64.6192,64.5456,64.61,75258.0
2021-03-18 10:00:00,70.31,70.35,70.27,70.34,78863.0,64.61,64.6467,64.5732,64.6375,78863.0
2021-03-18 10:05:00,70.33,70.38,70.31,70.36,65288.0,64.6283,64.6743,64.61,64.6559,65288.0
2021-03-18 10:10:00,70.36,70.37,70.31,70.36,38877.0,64.6559,64.6651,64.61,64.6559,38877.0
2021-03-18 10:15:00,70.36,70.37,70.3,70.36,36419.0,64.6559,64.6651,64.6008,64.6559,36419.0
2021-03-18 10:20:00,70.37,70.4,70.34,70.38,72296.0,64.6651,64.6927,64.6375,64.6743,72296.0
2021-03-18 10:25:00,70.39,70.47,70.37,70.43,33178.0,64.6835,64.757,64.6651,64.7202,33178.0
2021-03-18 10:30:00,70.41,70.45,70.38,70.44,86262.0,64.7019,64.7386,64.6743,64.7294,86262.0
2021-03-18 10:35:00,70.43,70.5,70.41,70.5,86938.0,64.7202,64.7846,64.7019,64.7846,86938.0
2021-03-18 10:40:00,70.49,70.51,70.44,70.45,162014.0,64.7754,64.7938,64.7294,64.7386,162014.0
2021-03-18 10:45:00,70.45,70.46,70.41,70.42,61279.0,64.7386,64.7478,64.7019,64.711,61279.0
2021-03-18 10:50:00,70.41,70.45,70.38,70.44,43451.0,64.7019,64.7386,64.6743,64.7294,43451.0
2021-03-18 10:55:00,70.45,70.48,70.4,70.45,47433.0,64.7386,64.7662,64.6927,64.7386,47433.0
2021-03-18 11:00:00,70.46,70.51,70.44,70.48,49665.0,64.7478,64.7938,64.7294,64.7662,49665.0
2021-03-18 11:05:00,70.49,70.56,70.48,70.56,16722.0,64.7754,64.8397,64.7662,64.8397,16722.0
2021-03-18 11:10:00,70.55,70.55,70.49,70.51,38746.0,64.8305,64.8305,64.7754,64.7938,38746.0
2021-03-18 11:15:00,70.51,70.53,70.5,70.52,15195.0,64.7938,64.8121,64.7846,64.8029,15195.0
2021-03-18 11:20:00,70.51,70.55,70.5,70.51,14747.0,64.7938,64.8305,64.7846,64.7938,14747.0
2021-03-18 11:25:00,70.5,70.57,70.48,70.57,27138.0,64.7846,64.8489,64.7662,64.8489,27138.0
2021-03-18 11:30:00,70.57,70.57,70.55,70.56,80331.0,64.8489,64.8489,64.8305,64.8397,80331.0
2021-03-18 11:35:00,70.55,70.56,70.53,70.56,67737.0,64.8305,64.8397,64.8121,64.8397,67737.0
2021-03-18 11:40:00,70.56,70.58,70.55,70.56,13566.0,64.8397,64.8581,64.8305,64.8397,13566.0
2021-03-18 11:45:00,70.56,70.58,70.55,70.56,38730.0,64.8397,64.8581,64.8305,64.8397,38730.0
2021-03-18 11:50:00,70.56,70.63,70.56,70.62,119232.0,64.8397,64.904,64.8397,64.8948,119232.0
2021-03-18 11:55:00,70.62,70.66,70.58,70.65,23026.0,64.8948,64.9316,64.8581,64.9224,23026.0
2021-03-18 12:00:00,70.66,70.74,70.65,70.73,213710.0,64.9316,65.0051,64.9224,64.9959,213710.0
2021-03-18 12:05:00,70.73,70.76,70.72,70.75,520877.0,64.9959,65.0235,64.9867,65.0143,520877.0
2021-03-18 12:10:00,70.75,70.77,70.73,70.76,176106.0,65.0143,65.0327,64.9959,65.0235,176106.0
2021-03-18 12:15:00,70.77,70.78,70.74,70.74,126382.0,65.0327,65.0419,65.0051,65.0051,126382.0
2021-03-18 12:20:00,70.74,70.77,70.74,70.76,48407.0,65.0051,65.0327,65.0051,65.0235,48407.0
2021-03-18 12:25:00,70.76,70.8,70.74,70.76,65226.0,65.0235,65.0602,65.0051,65.0235,65226.0
2021-03-18 12:30:00,70.76,70.77,70.72,70.74,60510.0,65.0235,65.0327,64.9867,65.0051,60510.0
2021-03-18 12:35:00,70.73,70.74,70.7,70.73,83493.0,64.9959,65.0051,64.9683,64.9959,83493.0
2021-03-18 12:40:00,70.73,70.74,70.68,70.69,64095.0,64.9959,65.0051,64.95,64.9592,64095.0
2021-03-18 12:45:00,70.68,70.69,70.64,70.65,39746.0,64.95,64.9592,64.9132,64.9224,39746.0
2021-03-18 12:50:00,70.65,70.65,70.6,70.61,168030.0,64.9224,64.9224,64.8765,64.8856,168030.0
2021-03-18 12:55:00,70.61,70.62,70.51,70.55,435085.0,64.8856,64.8948,64.7938,64.8305,435085.0
2021-03-18 13:00:00,70.55,70.58,70.53,70.56,125253.0,64.8305,64.8581,64.8121,64.8397,125253.0
2021-03-18 13:05:00,70.57,70.6,70.55,70.56,150302.0,64.8489,64.8765,64.8305,64.8397,150302.0
2021-03-18 13:10:00,70.55,70.61,70.53,70.6,112871.0,64.8305,64.8856,64.8121,64.8765,112871.0
2021-03-18 13:15:00,70.59,70.63,70.59,70.63,88947.0,64.8673,64.904,64.8673,64.904,88947.0
2021-03-18 13:20:00,70.63,70.66,70.63,70.65,69556.0,64.904,64.9316,64.904,64.9224,69556.0
2021-03-18 13:25:00,70.65,70.69,70.65,70.67,116787.0,64.9224,64.9592,64.9224,64.9408,116787.0
2021-03-18 13:30:00,70.67,70.69,70.65,70.69,22880.0,64.9408,64.9592,64.9224,64.9592,22880.0
2021-03-18 13:35:00,70.7,70.71,70.68,70.7,25177.0,64.9683,64.9775,64.95,64.9683,25177.0
2021-03-18 13:40:00,70.71,70.72,70.68,70.69,73290.0,64.9775,64.9867,64.95,64.9592,73290.0
2021-03-18 13:45:00,70.7,70.7,70.66,70.69,48801.0,64.9683,64.9683,64.9316,64.9592,48801.0
2021-03-18 13:50:00,70.68,70.74,70.68,70.73,41689.0,64.95,65.0051,64.95,64.9959,41689.0
2021-03-18 13:55:00,70.73,70.73,70.71,70.73,32964.0,64.9959,64.9959,64.9775,64.9959,32964.0
2021-03-18 14:00:00,70.73,70.73,70.66,70.67,74980.0,64.9959,64.9959,64.9316,64.9408,74980.0
2021-03-18 14:05:00,70.67,70.69,70.66,70.67,33948.0,64.9408,64.9592,64.9316,64.9408,33948.0
2021-03-18 14:10:00,70.67,70.67,70.6,70.62,79875.0,64.9408,64.9408,64.8765,64.8948,79875.0
2021-03-18 14:15:00,70.63,70.64,70.58,70.59,399733.0,64.904,64.9132,64.8581,64.8673,399733.0
2021-03-18 14:20:00,70.59,70.63,70.58,70.58,51185.0,64.8673,64.904,64.8581,64.8581,51185.0
2021-03-18 14:25:00,70.57,70.59,70.53,70.54,44111.0,64.8489,64.8673,64.8121,64.8213,44111.0
2021-03-18 14:30:00,70.54,70.58,70.47,70.49,112523.0,64.8213,64.8581,64.757,64.7754,112523.0
2021-03-18 14:35:00,70.49,70.49,70.43,70.43,60942.0,64.7754,64.7754,64.7202,64.7202,60942.0
2021-03-18 14:40:00,70.42,70.43,70.36,70.42,140667.0,64.711,64.7202,64.6559,64.711,140667.0
2021-03-18 14:45:00,70.42,70.52,70.42,70.52,56099.0,64.711,64.8029,64.711,64.8029,56099.0
2021-03-18 14:50:00,70.53,70.53,70.45,70.48,37584.0,64.8121,64.8121,64.7386,64.7662,37584.0
2021-03-18 14:55:00,70.49,70.53,70.46,70.49,55646.0,64.7754,64.8121,64.7478,64.7754,55646.0
2021-03-18 15:00:00,70.5,70.52,70.44,70.44,62711.0,64.7846,64.8029,64.7294,64.7294,62711.0
2021-03-18 15:05:00,70.43,70.46,70.36,70.44,41571.0,64.7202,64.7478,64.6559,64.7294,41571.0
2021-03-18 15:10:00,70.47,70.52,70.47,70.5,130383.0,64.757,64.8029,64.757,64.7846,130383.0
2021-03-18 15:15:00,70.49,70.49,70.45,70.48,46351.0,64.7754,64.7754,64.7386,64.7662,46351.0
2021-03-18 15:20:00,70.49,70.5,70.42,70.43,74501.0,64.7754,64.7846,64.711,64.7202,74501.0
2021-03-18 15:25:00,70.43,70.53,70.42,70.53,299341.0,64.7202,64.8121,64.711,64.8121,299341.0
2021-03-18 15:30:00,70.52,70.54,70.42,70.42,64354.0,64.8029,64.8213,64.711,64.711,64354.0
2021-03-18 15:35:00,70.42,70.44,70.39,70.41,173103.0,64.711,64.7294,64.6835,64.7019,173103.0
2021-03-18 15:40:00,70.4,70.41,70.35,70.35,312143.0,64.6927,64.7019,64.6467,64.6467,312143.0
2021-03-18 15:45:00,70.35,70.37,70.25,70.26,192344.0,64.6467,64.6651,64.5548,64.564,192344.0
2021-03-18 15:50:00,70.26,70.3,70.24,70.26,496455.0,64.564,64.6008,64.5456,64.564,496455.0
2021-03-18 15:55:00,70.26,70.32,70.16,70.16,966663.0,64.564,64.6192,64.4721,64.4721,966663.0
2021-03-19 09:30:00,70.64,70.65,70.5,70.51,555919.0,64.9132,64.9224,64.7846,64.7938,555919.0
2021-03-19 09:35:00,70.51,70.54,70.43,70.45,375787.0,64.7938,64.8213,64.7202,64.7386,375787.0
2021-03-19 09:40:00,70.44,70.44,69.81,70.12,807595.0,64.7294,64.7294,64.1505,64.4354,807595.0
2021-03-19 09:45:00,70.1,70.12,69.92,69.93,499809.0,64.417,64.4354,64.2516,64.2608,499809.0
2021-03-19 09:50:00,69.92,70.27,69.92,70.19,631344.0,64.2516,64.5732,64.2516,64.4997,631344.0
2021-03-19 09:55:00,70.19,70.32,70.14,70.26,321098.0,64.4997,64.6192,64.4537,64.564,321098.0
2021-03-19 10:00:00,70.25,70.29,70.2,70.21,239877.0,64.5548,64.5916,64.5089,64.5181,239877.0
2021-03-19 10:05:00,70.2,70.28,70.14,70.28,79484.0,64.5089,64.5824,64.4537,64.5824,79484.0
2021-03-19 10:10:00,70.28,70.31,70.21,70.3,121235.0,64.5824,64.61,64.5181,64.6008,121235.0
2021-03-19 10:15:00,70.3,70.44,70.26,70.44,142095.0,64.6008,64.7294,64.564,64.7294,142095.0
2021-03-19 10:20:00,70.43,70.51,70.42,70.46,68262.0,64.7202,64.7938,64.711,64.7478,68262.0
2021-03-19 10:25:00,70.48,70.5,70.44,70.44,86541.0,64.7662,64.7846,64.7294,64.7294,86541.0
2021-03-19 10:30:00,70.44,70.48,70.11,70.22,238227.0,64.7294,64.7662,64.4262,64.5273,238227.0
2021-03-19 10:35:00,70.23,70.34,70.17,70.34,88590.0,64.5365,64.6375,64.4813,64.6375,88590.0
2021-03-19 10:40:00,70.34,70.39,70.29,70.37,108979.0,64.6375,64.6835,64.5916,64.6651,108979.0
2021-03-19 10:45:00,70.36,70.39,70.31,70.33,118736.0,64.6559,64.6835,64.61,64.6283,118736.0
2021-03-19 10:50:00,70.32,70.45,70.31,70.42,159725.0,64.6192,64.7386,64.61,64.711,159725.0
2021-03-19 10:55:00,70.42,70.44,70.35,70.44,80154.0,64.711,64.7294,64.6467,64.7294,80154.0
2021-03-19 11:00:00,70.45,70.45,70.36,70.37,39707.0,64.7386,64.7386,64.6559,64.6651,39707.0
2021-03-19 11:05:00,70.34,70.41,70.34,70.36,59946.0,64.6375,64.7019,64.6375,64.6559,59946.0
2021-03-19 11:10:00,70.37,70.4,70.32,70.36,25357.0,64.6651,64.6927,64.6192,64.6559,25357.0
2021-03-19 11:15:00,70.37,70.41,70.36,70.39,43835.0,64.6651,64.7019,64.6559,64.6835,43835.0
2021-03-19 11:20:00,70.38,70.4,70.3,70.3,35365.0,64.6743,64.6927,64.6008,64.6008,35365.0
2021-03-19 11:25:00,70.3,70.3,70.17,70.23,72054.0,64.6008,64.6008,64.4813,64.5365,72054.0
2021-03-19 11:30:00,70.24,70.37,70.23,70.36,50190.0,64.5456,64.6651,64.5365,64.6559,50190.0
2021-03-19 11:35:00,70.36,70.39,70.34,70.39,42159.0,64.6559,64.6835,64.6375,64.6835,42159.0
2021-03-19 11:40:00,70.39,70.47,70.39,70.47,58163.0,64.6835,64.757,64.6835,64.757,58163.0
2021-03-19 11:45:00,70.47,70.51,70.45,70.48,63848.0,64.757,64.7938,64.7386,64.7662,63848.0
2021-03-19 11:50:00,70.48,70.55,70.43,70.54,92271.0,64.7662,64.8305,64.7202,64.8213,92271.0
2021-03-19 11:55:00,70.54,70.57,70.52,70.56,38347.0,64.8213,64.8489,64.8029,64.8397,38347.0
2021-03-19 12:00:00,70.55,70.62,70.55,70.6,63412.0,64.8305,64.8948,64.8305,64.8765,63412.0
2021-03-19 12:05:00,70.6,70.61,70.5,70.53,176108.0,64.8765,64.8856,64.7846,64.8121,176108.0
2021-03-19 12:10:00,70.52,70.53,70.47,70.49,54493.0,64.8029,64.8121,64.757,64.7754,54493.0
2021-03-19 12:15:00,70.48,70.52,70.47,70.48,172187.0,64.7662,64.8029,64.757,64.7662,172187.0
2021-03-19 12:20:00,70.47,70.55,70.46,70.51,35671.0,64.757,64.8305,64.7478,64.7938,35671.0
2021-03-19 12:25:00,70.51,70.52,70.44,70.48,36490.0,64.7938,64.8029,64.7294,64.7662,36490.0
2021-03-19 12:30:00,70.47,70.52,70.44,70.46,44659.0,64.757,64.8029,64.7294,64.7478,44659.0
2021-03-19 12:35:00,70.46,70.46,70.41,70.41,31730.0,64.7478,64.7478,64.7019,64.7019,31730.0
2021-03-19 12:40:00,70.42,70.55,70.41,70.53,34322.0,64.711,64.8305,64.7019,64.8121,34322.0
2021-03-19 12:45:00,70.54,70.54,70.39,70.45,126930.0,64.8213,64.8213,64.6835,64.7386,126930.0
2021-03-19 12:50:00,70.44,70.47,70.4,70.47,37857.0,64.7294,64.757,64.6927,64.757,37857.0
2021-03-19 12:55:00,70.47,70.5,70.45,70.5,50472.0,64.757,64.7846,64.7386,64.7846,50472.0
2021-03-19 13:00:00,70.51,70.51,70.41,70.42,51562.0,64.7938,64.7938,64.7019,64.711,51562.0
2021-03-19 13:05:00,70.42,70.43,70.35,70.39,88379.0,64.711,64.7202,64.6467,64.6835,88379.0
2021-03-19 13:10:00,70.4,70.46,70.38,70.45,61136.0,64.6927,64.7478,64.6743,64.7386,61136.0
2021-03-19 13:15:00,70.45,70.49,70.42,70.45,30973.0,64.7386,64.7754,64.711,64.7386,30973.0
2021-03-19 13:20:00,70.47,70.48,70.42,70.48,20834.0,64.757,64.7662,64.711,64.7662,20834.0
2021-03-19 13:25:00,70.47,70.5,70.45,70.49,29655.0,64.757,64.7846,64.7386,64.7754,29655.0
2021-03-19 13:30:00,70.5,70.5,70.43,70.45,30240.0,64.7846,64.7846,64.7202,64.7386,30240.0
2021-03-19 13:35:00,70.46,70.48,70.43,70.47,66967.0,64.7478,64.7662,64.7202,64.757,66967.0
2021-03-19 13:40:00,70.47,70.48,70.46,70.48,23450.0,64.757,64.7662,64.7478,64.7662,23450.0
2021-03-19 13:45:00,70.48,70.49,70.47,70.49,23741.0,64.7662,64.7754,64.757,64.7754,23741.0
2021-03-19 13:50:00,70.49,70.51,70.47,70.48,23853.0,64.7754,64.7938,64.757,64.7662,23853.0
2021-03-19 13:55:00,70.48,70.49,70.43,70.48,40586.0,64.7662,64.7754,64.7202,64.7662,40586.0
2021-03-19 14:00:00,70.48,70.56,70.48,70.49,137975.0,64.7662,64.8397,64.7662,64.7754,137975.0
2021-03-19 14:05:00,70.5,70.52,70.45,70.45,64872.0,64.7846,64.8029,64.7386,64.7386,64872.0
2021-03-19 14:10:00,70.45,70.55,70.44,70.54,52726.0,64.7386,64.8305,64.7294,64.8213,52726.0
2021-03-19 14:15:00,70.53,70.54,70.49,70.51,35177.0,64.8121,64.8213,64.7754,64.7938,35177.0
2021-03-19 14:20:00,70.51,70.53,70.48,70.52,38539.0,64.7938,64.8121,64.7662,64.8029,38539.0
2021-03-19 14:25:00,70.52,70.58,70.51,70.57,28961.0,64.8029,64.8581,64.7938,64.8489,28961.0
2021-03-19 14:30:00,70.58,70.58,70.55,70.56,28478.0,64.8581,64.8581,64.8305,64.8397,28478.0
2021-03-19 14:35:00,70.56,70.61,70.55,70.59,71873.0,64.8397,64.8856,64.8305,64.8673,71873.0
2021-03-19 14:40:00,70.59,70.6,70.57,70.58,22773.0,64.8673,64.8765,64.8489,64.8581,22773.0
2021-03-19 14:45:00,70.58,70.61,70.56,70.59,32311.0,64.8581,64.8856,64.8397,64.8673,32311.0
2021-03-19 14:50:00,70.6,70.6,70.54,70.55,18613.0,64.8765,64.8765,64.8213,64.8305,18613.0
2021-03-19 14:55:00,70.55,70.62,70.55,70.62,60294.0,64.8305,64.8948,64.8305,64.8948,60294.0
2021-03-19 15:00:00,70.63,70.65,70.55,70.56,65868.0,64.904,64.9224,64.8305,64.8397,65868.0
2021-03-19 15:05:00,70.57,70.62,70.56,70.59,18648.0,64.8489,64.8948,64.8397,64.8673,18648.0
2021-03-19 15:10:00,70.59,70.63,70.59,70.61,31446.0,64.8673,64.904,64.8673,64.8856,31446.0
2021-03-19 15:15:00,70.6,70.63,70.58,70.58,30318.0,64.8765,64.904,64.8581,64.8581,30318.0
2021-03-19 15:20:00,70.58,70.6,70.54,70.55,84594.0,64.8581,64.8765,64.8213,64.8305,84594.0
2021-03-19 15:25:00,70.56,70.61,70.55,70.59,76293.0,64.8397,64.8856,64.8305,64.8673,76293.0
2021-03-19 15:30:00,70.59,70.66,70.58,70.65,41214.0,64.8673,64.9316,64.8581,64.9224,41214.0
2021-03-19 15:35:00,70.66,70.74,70.65,70.67,112808.0,64.9316,65.0051,64.9224,64.9408,112808.0
2021-03-19 15:40:00,70.67,70.69,70.67,70.69,107558.0,64.9408,64.9592,64.9408,64.9592,107558.0
2021-03-19 15:45:00,70.69,70.74,70.67,70.71,99713.0,64.9592,65.0051,64.9408,64.9775,99713.0
2021-03-19 15:50:00,70.7,70.74,70.66,70.67,157837.0,64.9683,65.0051,64.9316,64.9408,157837.0
2021-03-19 15:55:00,70.67,70.7,70.6,70.69,420013.0,64.9408,64.9683,64.8765,64.9592,420013.0
2021-03-22 09:30:00,70.0,70.04,69.96,69.96,129683.0,64.3251,64.3619,64.2883,64.2883,129683.0
2021-03-22 09:35:00,69.97,70.02,69.95,70.01,93687.0,64.2975,64.3435,64.2792,64.3343,93687.0
2021-03-22 09:40:00,70.01,70.01,69.96,69.99,224302.0,64.3343,64.3343,64.2883,64.3159,224302.0
2021-03-22 09:45:00,70.0,70.09,70.0,70.09,56664.0,64.3251,64.4078,64.3251,64.4078,56664.0
2021-03-22 09:50:00,70.1,70.23,70.09,70.23,70006.0,64.417,64.5365,64.4078,64.5365,70006.0
2021-03-22 09:55:00,70.22,70.23,70.14,70.15,85111.0,64.5273,64.5365,64.4537,64.4629,85111.0
2021-03-22 10:00:00,70.16,70.21,70.08,70.11,223596.0,64.4721,64.5181,64.3986,64.4262,223596.0
2021-03-22 10:05:00,70.11,70.13,70.07,70.08,141852.0,64.4262,64.4446,64.3894,64.3986,141852.0
2021-03-22 10:10:00,70.09,70.11,70.07,70.1,29649.0,64.4078,64.4262,64.3894,64.417,29649.0
2021-03-22 10:15:00,70.1,70.2,70.07,70.17,67933.0,64.417,64.5089,64.3894,64.4813,67933.0
2021-03-22 10:20:00,70.18,70.2,70.14,70.19,41288.0,64.4905,64.5089,64.4537,64.4997,41288.0
2021-03-22 10:25:00,70.2,70.2,70.15,70.18,100918.0,64.5089,64.5089,64.4629,64.4905,100918.0
2021-03-22 10:30:00,70.19,70.2,70.16,70.18,113036.0,64.4997,64.5089,64.4721,64.4905,113036.0
2021-03-22 10:35:00,70.18,70.19,70.13,70.16,76956.0,64.4905,64.4997,64.4446,64.4721,76956.0
2021-03-22 10:40:00,70.17,70.21,70.11,70.2,43695.0,64.4813,64.5181,64.4262,64.5089,43695.0
2021-03-22 10:45:00,70.2,70.26,70.19,70.23,95291.0,64.5089,64.564,64.4997,64.5365,95291.0
2021-03-22 10:50:00,70.24,70.26,70.21,70.21,17293.0,64.5456,64.564,64.5181,64.5181,17293.0
2021-03-22 10:55:00,70.2,70.21,70.15,70.15,28172.0,64.5089,64.5181,64.4629,64.4629,28172.0
2021-03-22 11:00:00,70.15,70.21,70.14,70.17,18964.0,64.4629,64.5181,64.4537,64.4813,18964.0
2021-03-22 11:05:00,70.16,70.24,70.15,70.22,30464.0,64.4721,64.5456,64.4629,64.5273,30464.0
2021-03-22 11:10:00,70.23,70.24,70.13,70.15,65696.0,64.5365,64.5456,64.4446,64.4629,65696.0
2021-03-22 11:15:00,70.15,70.19,70.14,70.17,200205.0,64.4629,64.4997,64.4537,64.4813,200205.0
2021-03-22 11:20:00,70.19,70.24,70.19,70.22,99120.0,64.4997,64.5456,64.4997,64.5273,99120.0
2021-03-22 11:25:00,70.21,70.24,70.17,70.2,19562.0,64.5181,64.5456,64.4813,64.5089,19562.0
2021-03-22 11:30:00,70.21,70.28,70.19,70.26,56602.0,64.5181,64.5824,64.4997,64.564,56602.0
2021-03-22 11:35:00,70.27,70.28,70.25,70.26,32850.0,64.5732,64.5824,64.5548,64.564,32850.0
2021-03-22 11:40:00,70.26,70.32,70.26,70.31,98206.0,64.564,64.6192,64.564,64.61,98206.0
2021-03-22 11:45:00,70.31,70.31,70.25,70.27,44764.0,64.61,64.61,64.5548,64.5732,44764.0
2021-03-22 11:50:00,70.27,70.29,70.25,70.29,42627.0,64.5732,64.5916,64.5548,64.5916,42627.0
2021-03-22 11:55:00,70.28,70.3,70.25,70.29,16617.0,64.5824,64.6008,64.5548,64.5916,16617.0
2021-03-22 12:00:00,70.28,70.31,70.23,70.23,26306.0,64.5824,64.61,64.5365,64.5365,26306.0
2021-03-22 12:05:00,70.24,70.25,70.22,70.23,20527.0,64.5456,64.5548,64.5273,64.5365,20527.0
2021-03-22 12:10:00,70.24,70.24,70.21,70.23,40110.0,64.5456,64.5456,64.5181,64.5365,40110.0
2021-03-22 12:15:00,70.23,70.24,70.21,70.23,44647.0,64.5365,64.5456,64.5181,64.5365,44647.0
2021-03-22 12:20:00,70.23,70.25,70.22,70.24,78033.0,64.5365,64.5548,64.5273,64.5456,78033.0
2021-03-22 12:25:00,70.24,70.3,70.23,70.29,67881.0,64.5456,64.6008,64.5365,64.5916,67881.0
2021-03-22 12:30:00,70.29,70.31,70.26,70.28,41443.0,64.5916,64.61,64.564,64.5824,41443.0
2021-03-22 12:35:00,70.28,70.31,70.28,70.3,20857.0,64.5824,64.61,64.5824,64.6008,20857.0
2021-03-22 12:40:00,70.29,70.32,70.28,70.32,24094.0,64.5916,64.6192,64.5824,64.6192,24094.0
2021-03-22 12:45:00,70.32,70.33,70.3,70.31,11415.0,64.6192,64.6283,64.6008,64.61,11415.0
2021-03-22 12:50:00,70.31,70.32,70.3,70.31,49774.0,64.61,64.6192,64.6008,64.61,49774.0
2021-03-22 12:55:00,70.31,70.36,70.31,70.36,183516.0,64.61,64.6559,64.61,64.6559,183516.0
2021-03-22 13:00:00,70.36,70.37,70.34,70.36,47271.0,64.6559,64.6651,64.6375,64.6559,47271.0
2021-03-22 13:05:00,70.36,70.38,70.34,70.34,41448.0,64.6559,64.6743,64.6375,64.6375,41448.0
2021-03-22 13:10:00,70.35,70.39,70.33,70.39,37732.0,64.6467,64.6835,64.6283,64.6835,37732.0
2021-03-22 13:15:00,70.38,70.4,70.33,70.36,35160.0,64.6743,64.6927,64.6283,64.6559,35160.0
2021-03-22 13:20:00,70.36,70.42,70.36,70.41,97115.0,64.6559,64.711,64.6559,64.7019,97115.0
2021-03-22 13:25:00,70.4,70.4,70.37,70.4,34736.0,64.6927,64.6927,64.6651,64.6927,34736.0
2021-03-22 13:30:00,70.41,70.48,70.4,70.48,33129.0,64.7019,64.7662,64.6927,64.7662,33129.0
2021-03-22 13:35:00,70.47,70.48,70.44,70.45,15893.0,64.757,64.7662,64.7294,64.7386,15893.0
2021-03-22 13:40:00,70.45,70.47,70.43,70.44,30139.0,64.7386,64.757,64.7202,64.7294,30139.0
2021-03-22 13:45:00,70.44,70.46,70.43,70.45,29095.0,64.7294,64.7478,64.7202,64.7386,29095.0
2021-03-22 13:50:00,70.45,70.47,70.44,70.45,33458.0,64.7386,64.757,64.7294,64.7386,33458.0
2021-03-22 13:55:00,70.45,70.47,70.43,70.45,10702.0,64.7386,64.757,64.7202,64.7386,10702.0
2021-03-22 14:00:00,70.45,70.46,70.4,70.41,26782.0,64.7386,64.7478,64.6927,64.7019,26782.0
2021-03-22 14:05:00,70.41,70.43,70.4,70.42,40750.0,64.7019,64.7202,64.6927,64.711,40750.0
2021-03-22 14:10:00,70.42,70.42,70.37,70.38,16765.0,64.711,64.711,64.6651,64.6743,16765.0
2021-03-22 14:15:00,70.38,70.39,70.37,70.38,13478.0,64.6743,64.6835,64.6651,64.6743,13478.0
2021-03-22 14:20:00,70.37,70.38,70.36,70.36,14440.0,64.6651,64.6743,64.6559,64.6559,14440.0
2021-03-22 14:25:00,70.36,70.37,70.35,70.35,14252.0,64.6559,64.6651,64.6467,64.6467,14252.0
2021-03-22 14:30:00,70.36,70.4,70.36,70.38,46718.0,64.6559,64.6927,64.6559,64.6743,46718.0
2021-03-22 14:35:00,70.37,70.39,70.35,70.38,44192.0,64.6651,64.6835,64.6467,64.6743,44192.0
2021-03-22 14:40:00,70.38,70.38,70.33,70.34,13352.0,64.6743,64.6743,64.6283,64.6375,13352.0
2021-03-22 14:45:00,70.33,70.34,70.32,70.34,7410.0,64.6283,64.6375,64.6192,64.6375,7410.0
2021-03-22 14:50:00,70.33,70.34,70.31,70.33,34043.0,64.6283,64.6375,64.61,64.6283,34043.0
2021-03-22 14:55:00,70.34,70.34,70.32,70.33,9537.0,64.6375,64.6375,64.6192,64.6283,9537.0
2021-03-22 15:00:00,70.33,70.35,70.32,70.34,26391.0,64.6283,64.6467,64.6192,64.6375,26391.0
2021-03-22 15:05:00,70.33,70.34,70.3,70.31,13567.0,64.6283,64.6375,64.6008,64.61,13567.0
2021-03-22 15:10:00,70.31,70.32,70.29,70.29,16212.0,64.61,64.6192,64.5916,64.5916,16212.0
2021-03-22 15:15:00,70.29,70.29,70.24,70.24,29629.0,64.5916,64.5916,64.5456,64.5456,29629.0
2021-03-22 15:20:00,70.24,70.25,70.2,70.2,36641.0,64.5456,64.5548,64.5089,64.5089,36641.0
2021-03-22 15:25:00,70.2,70.2,70.17,70.17,60393.0,64.5089,64.5089,64.4813,64.4813,60393.0
2021-03-22 15:30:00,70.18,70.2,70.14,70.16,73549.0,64.4905,64.5089,64.4537,64.4721,73549.0
2021-03-22 15:35:00,70.16,70.17,70.15,70.16,27035.0,64.4721,64.4813,64.4629,64.4721,27035.0
2021-03-22 15:40:00,70.16,70.17,70.12,70.13,121539.0,64.4721,64.4813,64.4354,64.4446,121539.0
2021-03-22 15:45:00,70.14,70.15,70.11,70.11,132750.0,64.4537,64.4629,64.4262,64.4262,132750.0
2021-03-22 15:50:00,70.11,70.14,70.09,70.14,181030.0,64.4262,64.4537,64.4078,64.4537,181030.0
2021-03-22 15:55:00,70.14,70.22,70.11,70.22,269974.0,64.4537,64.5273,64.4262,64.5273,269974.0
2021-03-23 09:30:00,69.45,69.45,69.38,69.43,91965.0,63.8197,63.8197,63.7554,63.8013,91965.0
2021-03-23 09:35:00,69.43,69.49,69.41,69.49,96319.0,63.8013,63.8564,63.7829,63.8564,96319.0
2021-03-23 09:40:00,69.48,69.52,69.46,69.5,157139.0,63.8473,63.884,63.8289,63.8656,157139.0
2021-03-23 09:45:00,69.5,69.52,69.46,69.46,57067.0,63.8656,63.884,63.8289,63.8289,57067.0
2021-03-23 09:50:00,69.45,69.47,69.4,69.41,137136.0,63.8197,63.8381,63.7737,63.7829,137136.0
2021-03-23 09:55:00,69.41,69.47,69.39,69.45,80353.0,63.7829,63.8381,63.7646,63.8197,80353.0
2021-03-23 10:00:00,69.45,69.5,69.44,69.44,66576.0,63.8197,63.8656,63.8105,63.8105,66576.0
2021-03-23 10:05:00,69.44,69.47,69.41,69.44,112154.0,63.8105,63.8381,63.7829,63.8105,112154.0
2021-03-23 10:10:00,69.45,69.47,69.41,69.41,157821.0,63.8197,63.8381,63.7829,63.7829,157821.0
2021-03-23 10:15:00,69.42,69.45,69.41,69.44,69248.0,63.7921,63.8197,63.7829,63.8105,69248.0
2021-03-23 10:20:00,69.43,69.46,69.41,69.45,77210.0,63.8013,63.8289,63.7829,63.8197,77210.0
2021-03-23 10:25:00,69.45,69.47,69.42,69.42,45437.0,63.8197,63.8381,63.7921,63.7921,45437.0
2021-03-23 10:30:00,69.42,69.45,69.33,69.33,62838.0,63.7921,63.8197,63.7094,63.7094,62838.0
2021-03-23 10:35:00,69.32,69.33,69.25,69.29,179269.0,63.7002,63.7094,63.6359,63.6727,179269.0
2021-03-23 10:40:00,69.29,69.31,69.25,69.29,64432.0,63.6727,63.691,63.6359,63.6727,64432.0
2021-03-23 10:45:00,69.3,69.38,69.28,69.36,295379.0,63.6818,63.7554,63.6635,63.737,295379.0
2021-03-23 10:50:00,69.36,69.45,69.34,69.45,146517.0,63.737,63.8197,63.7186,63.8197,146517.0
2021-03-23 10:55:00,69.45,69.47,69.42,69.45,183908.0,63.8197,63.8381,63.7921,63.8197,183908.0
2021-03-23 11:00:00,69.45,69.48,69.43,69.46,151882.0,63.8197,63.8473,63.8013,63.8289,151882.0
2021-03-23 11:05:00,69.45,69.52,69.45,69.51,163366.0,63.8197,63.884,63.8197,63.8748,163366.0
2021-03-23 11:10:00,69.51,69.58,69.51,69.55,53322.0,63.8748,63.9391,63.8748,63.9116,53322.0
2021-03-23 11:15:00,69.55,69.59,69.53,69.56,88878.0,63.9116,63.9483,63.8932,63.9208,88878.0
2021-03-23 11:20:00,69.56,69.58,69.52,69.56,84748.0,63.9208,63.9391,63.884,63.9208,84748.0
2021-03-23 11:25:00,69.57,69.59,69.55,69.57,60585.0,63.93,63.9483,63.9116,63.93,60585.0
2021-03-23 11:30:00,69.58,69.59,69.5,69.52,68255.0,63.9391,63.9483,63.8656,63.884,68255.0
2021-03-23 11:35:00,69.52,69.53,69.46,69.47,33136.0,63.884,63.8932,63.8289,63.8381,33136.0
2021-03-23 11:40:00,69.47,69.47,69.42,69.46,10274.0,63.8381,63.8381,63.7921,63.8289,10274.0
2021-03-23 11:45:00,69.46,69.49,69.45,69.47,16664.0,63.8289,63.8564,63.8197,63.8381,16664.0
2021-03-23 11:50:00,69.48,69.49,69.45,69.47,20357.0,63.8473,63.8564,63.8197,63.8381,20357.0
2021-03-23 11:55:00,69.46,69.53,69.46,69.53,29960.0,63.8289,63.8932,63.8289,63.8932,29960.0
2021-03-23 12:00:00,69.52,69.55,69.5,69.5,36083.0,63.884,63.9116,63.8656,63.8656,36083.0
2021-03-23 12:05:00,69.49,69.54,69.41,69.54,180153.0,63.8564,63.9024,63.7829,63.9024,180153.0
2021-03-23 12:10:00,69.53,69.54,69.51,69.52,61539.0,63.8932,63.9024,63.8748,63.884,61539.0
2021-03-23 12:15:00,69.5,69.54,69.5,69.53,22728.0,63.8656,63.9024,63.8656,63.8932,22728.0
2021-03-23 12:20:00,69.54,69.55,69.49,69.53,105250.0,63.9024,63.9116,63.8564,63.8932,105250.0
2021-03-23 12:25:00,69.54,69.56,69.5,69.53,133971.0,63.9024,63.9208,63.8656,63.8932,133971.0
2021-03-23 12:30:00,69.53,69.54,69.47,69.47,137722.0,63.8932,63.9024,63.8381,63.8381,137722.0
2021-03-23 12:35:00,69.46,69.53,69.46,69.53,23164.0,63.8289,63.8932,63.8289,63.8932,23164.0
2021-03-23 12:40:00,69.53,69.53,69.49,69.51,6677.0,63.8932,63.8932,63.8564,63.8748,6677.0
2021-03-23 12:45:00,69.51,69.52,69.49,69.49,16362.0,63.8748,63.884,63.8564,63.8564,16362.0
2021-03-23 12:50:00,69.5,69.55,69.49,69.54,20823.0,63.8656,63.9116,63.8564,63.9024,20823.0
2021-03-23 12:55:00,69.53,69.55,69.52,69.55,14418.0,63.8932,63.9116,63.884,63.9116,14418.0
2021-03-23 13:00:00,69.55,69.57,69.55,69.56,107443.0,63.9116,63.93,63.9116,63.9208,107443.0
2021-03-23 13:05:00,69.55,69.58,69.54,69.55,134108.0,63.9116,63.9391,63.9024,63.9116,134108.0
2021-03-23 13:10:00,69.55,69.57,69.53,69.56,34662.0,63.9116,63.93,63.8932,63.9208,34662.0
2021-03-23 13:15:00,69.56,69.58,69.55,69.56,26936.0,63.9208,63.9391,63.9116,63.9208,26936.0
2021-03-23 13:20:00,69.56,69.56,69.52,69.55,23804.0,63.9208,63.9208,63.884,63.9116,23804.0
2021-03-23 13:25:00,69.55,69.55,69.51,69.54,8711.0,63.9116,63.9116,63.8748,63.9024,8711.0
2021-03-23 13:30:00,69.53,69.54,69.47,69.48,15768.0,63.8932,63.9024,63.8381,63.8473,15768.0
2021-03-23 13:35:00,69.47,69.48,69.42,69.42,10884.0,63.8381,63.8473,63.7921,63.7921,10884.0
2021-03-23 13:40:00,69.42,69.43,69.39,69.4,54169.0,63.7921,63.8013,63.7646,63.7737,54169.0
2021-03-23 13:45:00,69.41,69.44,69.39,69.44,51821.0,63.7829,63.8105,63.7646,63.8105,51821.0
2021-03-23 13:50:00,69.43,69.43,69.41,69.42,16145.0,63.8013,63.8013,63.7829,63.7921,16145.0
2021-03-23 13:55:00,69.42,69.44,69.37,69.4,13115.0,63.7921,63.8105,63.7462,63.7737,13115.0
2021-03-23 14:00:00,69.39,69.41,69.38,69.39,31665.0,63.7646,63.7829,63.7554,63.7646,31665.0
2021-03-23 14:05:00,69.4,69.43,69.37,69.42,145260.0,63.7737,63.8013,63.7462,63.7921,145260.0
2021-03-23 14:10:00,69.42,69.44,69.42,69.44,16633.0,63.7921,63.8105,63.7921,63.8105,16633.0
2021-03-23 14:15:00,69.42,69.42,69.39,69.4,8962.0,63.7921,63.7921,63.7646,63.7737,8962.0
2021-03-23 14:20:00,69.4,69.42,69.38,69.41,62538.0,63.7737,63.7921,63.7554,63.7829,62538.0
2021-03-23 14:25:00,69.42,69.43,69.38,69.42,11669.0,63.7921,63.8013,63.7554,63.7921,11669.0
2021-03-23 14:30:00,69.41,69.43,69.38,69.39,36579.0,63.7829,63.8013,63.7554,63.7646,36579.0
2021-03-23 14:35:00,69.4,69.4,69.32,69.33,79706.0,63.7737,63.7737,63.7002,63.7094,79706.0
2021-03-23 14:40:00,69.33,69.33,69.26,69.28,25218.0,63.7094,63.7094,63.6451,63.6635,25218.0
2021-03-23 14:45:00,69.28,69.3,69.25,69.3,19899.0,63.6635,63.6818,63.6359,63.6818,19899.0
2021-03-23 14:50:00,69.3,69.3,69.24,69.24,23991.0,63.6818,63.6818,63.6267,63.6267,23991.0
2021-03-23 14:55:00,69.24,69.24,69.14,69.15,73393.0,63.6267,63.6267,63.5348,63.544,73393.0
2021-03-23 15:00:00,69.15,69.21,69.11,69.2,30952.0,63.544,63.5991,63.5073,63.59,30952.0
2021-03-23 15:05:00,69.21,69.24,69.21,69.22,99794.0,63.5991,63.6267,63.5991,63.6083,99794.0
2021-03-23 15:10:00,69.23,69.25,69.2,69.23,58624.0,63.6175,63.6359,63.59,63.6175,58624.0
2021-03-23 15:15:00,69.22,69.25,69.18,69.22,43838.0,63.6083,63.6359,63.5716,63.6083,43838.0
2021-03-23 15:20:00,69.2,69.2,69.12,69.13,103272.0,63.59,63.59,63.5164,63.5256,103272.0
2021-03-23 15:25:00,69.13,69.16,69.08,69.11,43039.0,63.5256,63.5532,63.4797,63.5073,43039.0
2021-03-23 15:30:00,69.11,69.11,69.04,69.08,80715.0,63.5073,63.5073,63.4429,63.4797,80715.0
2021-03-23 15:35:00,69.08,69.09,69.01,69.05,91939.0,63.4797,63.4889,63.4154,63.4521,91939.0
2021-03-23 15:40:00,69.05,69.09,69.03,69.06,250692.0,63.4521,63.4889,63.4337,63.4613,250692.0
2021-03-23 15:45:00,69.06,69.17,69.06,69.12,180334.0,63.4613,63.5624,63.4613,63.5164,180334.0
2021-03-23 15:50:00,69.1,69.1,69.03,69.09,148656.0,63.4981,63.4981,63.4337,63.4889,148656.0
2021-03-23 15:55:00,69.09,69.2,69.08,69.17,369696.0,63.4889,63.59,63.4797,63.5624,369696.0
2021-03-24 09:30:00,68.33,68.35,68.28,68.3,79290.0,62.7905,62.8089,62.7445,62.7629,79290.0
2021-03-24 09:35:00,68.3,68.35,68.3,68.34,39747.0,62.7629,62.8089,62.7629,62.7997,39747.0
2021-03-24 09:40:00,68.34,68.36,68.32,68.36,174936.0,62.7997,62.8181,62.7813,62.8181,174936.0
2021-03-24 09:45:00,68.36,68.42,68.35,68.35,152423.0,62.8181,62.8732,62.8089,62.8089,152423.0
2021-03-24 09:50:00,68.35,68.36,68.26,68.29,51098.0,62.8089,62.8181,62.7262,62.7537,51098.0
2021-03-24 09:55:00,68.29,68.3,68.23,68.24,82684.0,62.7537,62.7629,62.6986,62.7078,82684.0
2021-03-24 10:00:00,68.24,68.38,68.24,68.37,62185.0,62.7078,62.8364,62.7078,62.8272,62185.0
2021-03-24 10:05:00,68.37,68.39,68.34,68.34,40139.0,62.8272,62.8456,62.7997,62.7997,40139.0
2021-03-24 10:10:00,68.34,68.41,68.3,68.37,66188.0,62.7997,62.864,62.7629,62.8272,66188.0
2021-03-24 10:15:00,68.38,68.38,68.23,68.25,139664.0,62.8364,62.8364,62.6986,62.717,139664.0
2021-03-24 10:20:00,68.25,68.32,68.25,68.28,77575.0,62.717,62.7813,62.717,62.7445,77575.0
2021-03-24 10:25:00,68.27,68.32,68.24,68.32,87059.0,62.7354,62.7813,62.7078,62.7813,87059.0
2021-03-24 10:30:00,68.31,68.34,68.27,68.28,113388.0,62.7721,62.7997,62.7354,62.7445,113388.0
2021-03-24 10:35:00,68.29,68.38,68.29,68.36,56817.0,62.7537,62.8364,62.7537,62.8181,56817.0
2021-03-24 10:40:00,68.37,68.39,68.36,68.38,67150.0,62.8272,62.8456,62.8181,62.8364,67150.0
2021-03-24 10:45:00,68.38,68.45,68.38,68.44,122994.0,62.8364,62.9008,62.8364,62.8916,122994.0
2021-03-24 10:50:00,68.43,68.5,68.42,68.5,49160.0,62.8824,62.9467,62.8732,62.9467,49160.0
2021-03-24 10:55:00,68.49,68.51,68.46,68.47,56475.0,62.9375,62.9559,62.9099,62.9191,56475.0
2021-03-24 11:00:00,68.48,68.53,68.48,68.53,74972.0,62.9283,62.9743,62.9283,62.9743,74972.0
2021-03-24 11:05:00,68.53,68.58,68.52,68.56,196058.0,62.9743,63.0202,62.9651,63.0018,196058.0
2021-03-24 11:10:00,68.57,68.59,68.52,68.57,72863.0,63.011,63.0294,62.9651,63.011,72863.0
2021-03-24 11:15:00,68.57,68.59,68.52,68.53,52037.0,63.011,63.0294,62.9651,62.9743,52037.0
2021-03-24 11:20:00,68.52,68.54,68.5,68.53,58045.0,62.9651,62.9835,62.9467,62.9743,58045.0
2021-03-24 11:25:00,68.53,68.58,68.52,68.55,139602.0,62.9743,63.0202,62.9651,62.9927,139602.0
2021-03-24 11:30:00,68.55,68.64,68.55,68.59,721127.0,62.9927,63.0754,62.9927,63.0294,721127.0
2021-03-24 11:35:00,68.6,68.62,68.58,68.59,219802.0,63.0386,63.057,63.0202,63.0294,219802.0
2021-03-24 11:40:00,68.59,68.61,68.55,68.61,112479.0,63.0294,63.0478,62.9927,63.0478,112479.0
2021-03-24 11:45:00,68.61,68.63,68.58,68.59,188842.0,63.0478,63.0662,63.0202,63.0294,188842.0
2021-03-24 11:50:00,68.59,68.6,68.56,68.58,62698.0,63.0294,63.0386,63.0018,63.0202,62698.0
2021-03-24 11:55:00,68.57,68.64,68.55,68.63,274568.0,63.011,63.0754,62.9927,63.0662,274568.0
2021-03-24 12:00:00,68.63,68.7,68.63,68.68,272926.0,63.0662,63.1305,63.0662,63.1121,272926.0
2021-03-24 12:05:00,68.67,68.77,68.67,68.76,50755.0,63.1029,63.1948,63.1029,63.1856,50755.0
2021-03-24 12:10:00,68.75,68.76,68.71,68.74,48959.0,63.1764,63.1856,63.1397,63.1672,48959.0
2021-03-24 12:15:00,68.73,68.77,68.73,68.75,26910.0,63.1581,63.1948,63.1581,63.1764,26910.0
2021-03-24 12:20:00,68.75,68.78,68.74,68.78,55049.0,63.1764,63.204,63.1672,63.204,55049.0
2021-03-24 12:25:00,68.77,68.81,68.74,68.8,68990.0,63.1948,63.2316,63.1672,63.2224,68990.0
2021-03-24 12:30:00,68.81,68.81,68.75,68.78,92741.0,63.2316,63.2316,63.1764,63.204,92741.0
2021-03-24 12:35:00,68.78,68.82,68.78,68.81,87282.0,63.204,63.2408,63.204,63.2316,87282.0
2021-03-24 12:40:00,68.81,68.84,68.79,68.83,101651.0,63.2316,63.2591,63.2132,63.25,101651.0
2021-03-24 12:45:00,68.83,68.83,68.75,68.75,16461.0,63.25,63.25,63.1764,63.1764,16461.0
2021-03-24 12:50:00,68.74,68.76,68.71,68.74,16508.0,63.1672,63.1856,63.1397,63.1672,16508.0
2021-03-24 12:55:00,68.74,68.8,68.74,68.77,68420.0,63.1672,63.2224,63.1672,63.1948,68420.0
2021-03-24 13:00:00,68.77,68.77,68.63,68.68,55019.0,63.1948,63.1948,63.0662,63.1121,55019.0
2021-03-24 13:05:00,68.68,68.69,68.64,68.68,40473.0,63.1121,63.1213,63.0754,63.1121,40473.0
2021-03-24 13:10:00,68.67,68.68,68.59,68.59,53671.0,63.1029,63.1121,63.0294,63.0294,53671.0
2021-03-24 13:15:00,68.6,68.64,68.58,68.62,31857.0,63.0386,63.0754,63.0202,63.057,31857.0
2021-03-24 13:20:00,68.62,68.65,68.59,68.63,42986.0,63.057,63.0845,63.0294,63.0662,42986.0
2021-03-24 13:25:00,68.63,68.69,68.62,68.67,16480.0,63.0662,63.1213,63.057,63.1029,16480.0
2021-03-24 13:30:00,68.67,68.72,68.67,68.71,11937.0,63.1029,63.1489,63.1029,63.1397,11937.0
2021-03-24 13:35:00,68.69,68.77,68.69,68.75,23148.0,63.1213,63.1948,63.1213,63.1764,23148.0
2021-03-24 13:40:00,68.75,68.76,68.64,68.66,28100.0,63.1764,63.1856,63.0754,63.0937,28100.0
2021-03-24 13:45:00,68.64,68.73,68.63,68.73,31835.0,63.0754,63.1581,63.0662,63.1581,31835.0
2021-03-24 13:50:00,68.76,68.76,68.73,68.74,20641.0,63.1856,63.1856,63.1581,63.1672,20641.0
2021-03-24 13:55:00,68.74,68.77,68.73,68.77,37096.0,63.1672,63.1948,63.1581,63.1948,37096.0
2021-03-24 14:00:00,68.77,68.77,68.71,68.73,13767.0,63.1948,63.1948,63.1397,63.1581,13767.0
2021-03-24 14:05:00,68.74,68.8,68.73,68.77,22483.0,63.1672,63.2224,63.1581,63.1948,22483.0
2021-03-24 14:10:00,68.77,68.78,68.74,68.74,31009.0,63.1948,63.204,63.1672,63.1672,31009.0
2021-03-24 14:15:00,68.75,68.79,68.74,68.78,41740.0,63.1764,63.2132,63.1672,63.204,41740.0
2021-03-24 14:20:00,68.78,68.81,68.77,68.77,24301.0,63.204,63.2316,63.1948,63.1948,24301.0
2021-03-24 14:25:00,68.77,68.77,68.71,68.71,55230.0,63.1948,63.1948,63.1397,63.1397,55230.0
2021-03-24 14:30:00,68.7,68.7,68.63,68.66,29674.0,63.1305,63.1305,63.0662,63.0937,29674.0
2021-03-24 14:35:00,68.65,68.68,68.63,68.65,21943.0,63.0845,63.1121,63.0662,63.0845,21943.0
2021-03-24 14:40:00,68.65,68.66,68.58,68.61,49938.0,63.0845,63.0937,63.0202,63.0478,49938.0
2021-03-24 14:45:00,68.61,68.71,68.6,68.71,85861.0,63.0478,63.1397,63.0386,63.1397,85861.0
2021-03-24 14:50:00,68.7,68.71,68.62,68.63,68310.0,63.1305,63.1397,63.057,63.0662,68310.0
2021-03-24 14:55:00,68.63,68.68,68.62,68.63,27939.0,63.0662,63.1121,63.057,63.0662,27939.0
2021-03-24 15:00:00,68.62,68.67,68.61,68.65,30218.0,63.057,63.1029,63.0478,63.0845,30218.0
2021-03-24 15:05:00,68.65,68.7,68.64,68.68,27822.0,63.0845,63.1305,63.0754,63.1121,27822.0
2021-03-24 15:10:00,68.67,68.69,68.64,68.67,38173.0,63.1029,63.1213,63.0754,63.1029,38173.0
2021-03-24 15:15:00,68.67,68.71,68.64,68.69,93849.0,63.1029,63.1397,63.0754,63.1213,93849.0
2021-03-24 15:20:00,68.69,68.69,68.54,68.56,98210.0,63.1213,63.1213,62.9835,63.0018,98210.0
2021-03-24 15:25:00,68.56,68.61,68.55,68.58,80218.0,63.0018,63.0478,62.9927,63.0202,80218.0
2021-03-24 15:30:00,68.59,68.59,68.51,68.52,123292.0,63.0294,63.0294,62.9559,62.9651,123292.0
2021-03-24 15:35:00,68.53,68.57,68.5,68.52,235928.0,62.9743,63.011,62.9467,62.9651,235928.0
2021-03-24 15:40:00,68.52,68.54,68.48,68.5,101715.0,62.9651,62.9835,62.9283,62.9467,101715.0
2021-03-24 15:45:00,68.5,68.54,68.48,68.52,131239.0,62.9467,62.9835,62.9283,62.9651,131239.0
2021-03-24 15:50:00,68.51,68.51,68.44,68.44,523106.0,62.9559,62.9559,62.8916,62.8916,523106.0
2021-03-24 15:55:00,68.45,68.46,68.41,68.42,688854.0,62.9008,62.9099,62.864,62.8732,688854.0
2021-03-25 09:30:00,68.51,68.57,68.46,68.48,137682.0,62.9559,63.011,62.9099,62.9283,137682.0
2021-03-25 09:35:00,68.48,68.62,68.47,68.6,46047.0,62.9283,63.057,62.9191,63.0386,46047.0
2021-03-25 09:40:00,68.6,68.64,68.59,68.6,78265.0,63.0386,63.0754,63.0294,63.0386,78265.0
2021-03-25 09:45:00,68.59,68.64,68.57,68.63,46498.0,63.0294,63.0754,63.011,63.0662,46498.0
2021-03-25 09:50:00,68.61,68.61,68.5,68.55,139450.0,63.0478,63.0478,62.9467,62.9927,139450.0
2021-03-25 09:55:00,68.55,68.63,68.49,68.61,92580.0,62.9927,63.0662,62.9375,63.0478,92580.0
2021-03-25 10:00:00,68.62,68.69,68.59,68.67,195868.0,63.057,63.1213,63.0294,63.1029,195868.0
2021-03-25 10:05:00,68.68,68.72,68.63,68.7,47566.0,63.1121,63.1489,63.0662,63.1305,47566.0
2021-03-25 10:10:00,68.71,68.74,68.69,68.7,69021.0,63.1397,63.1672,63.1213,63.1305,69021.0
2021-03-25 10:15:00,68.69,68.69,68.58,68.65,134356.0,63.1213,63.1213,63.0202,63.0845,134356.0
2021-03-25 10:20:00,68.65,68.76,68.64,68.72,132923.0,63.0845,63.1856,63.0754,63.1489,132923.0
2021-03-25 10:25:00,68.71,68.74,68.63,68.64,91405.0,63.1397,63.1672,63.0662,63.0754,91405.0
2021-03-25 10:30:00,68.64,68.66,68.57,68.58,88070.0,63.0754,63.0937,63.011,63.0202,88070.0
2021-03-25 10:35:00,68.57,68.62,68.55,68.61,84275.0,63.011,63.057,62.9927,63.0478,84275.0
2021-03-25 10:40:00,68.6,68.61,68.51,68.54,177493.0,63.0386,63.0478,62.9559,62.9835,177493.0
2021-03-25 10:45:00,68.54,68.57,68.44,68.45,204627.0,62.9835,63.011,62.8916,62.9008,204627.0
2021-03-25 10:50:00,68.44,68.45,68.38,68.39,60575.0,62.8916,62.9008,62.8364,62.8456,60575.0
2021-03-25 10:55:00,68.39,68.51,68.37,68.51,178853.0,62.8456,62.9559,62.8272,62.9559,178853.0
2021-03-25 11:00:00,68.51,68.52,68.42,68.43,54701.0,62.9559,62.9651,62.8732,62.8824,54701.0
2021-03-25 11:05:00,68.43,68.5,68.41,68.45,24006.0,62.8824,62.9467,62.864,62.9008,24006.0
2021-03-25 11:10:00,68.46,68.53,68.46,68.52,114652.0,62.9099,62.9743,62.9099,62.9651,114652.0
2021-03-25 11:15:00,68.51,68.58,68.5,68.57,184056.0,62.9559,63.0202,62.9467,63.011,184056.0
2021-03-25 11:20:00,68.58,68.59,68.55,68.55,49300.0,63.0202,63.0294,62.9927,62.9927,49300.0
2021-03-25 11:25:00,68.54,68.6,68.48,68.59,184034.0,62.9835,63.0386,62.9283,63.0294,184034.0
2021-03-25 11:30:00,68.61,68.68,68.6,68.67,255908.0,63.0478,63.1121,63.0386,63.1029,255908.0
2021-03-25 11:35:00,68.67,68.71,68.65,68.69,167154.0,63.1029,63.1397,63.0845,63.1213,167154.0
2021-03-25 11:40:00,68.69,68.7,68.64,68.64,32519.0,63.1213,63.1305,63.0754,63.0754,32519.0
2021-03-25 11:45:00,68.65,68.69,68.62,68.66,55018.0,63.0845,63.1213,63.057,63.0937,55018.0
2021-03-25 11:50:00,68.64,68.73,68.63,68.71,74806.0,63.0754,63.1581,63.0662,63.1397,74806.0
2021-03-25 11:55:00,68.71,68.83,68.71,68.82,227710.0,63.1397,63.25,63.1397,63.2408,227710.0
2021-03-25 12:00:00,68.81,68.87,68.79,68.84,112571.0,63.2316,63.2867,63.2132,63.2591,112571.0
2021-03-25 12:05:00,68.83,68.84,68.78,68.79,22977.0,63.25,63.2591,63.204,63.2132,22977.0
2021-03-25 12:10:00,68.79,68.82,68.78,68.79,21185.0,63.2132,63.2408,63.204,63.2132,21185.0
2021-03-25 12:15:00,68.79,68.91,68.79,68.88,552176.0,63.2132,63.3235,63.2132,63.2959,552176.0
2021-03-25 12:20:00,68.87,68.9,68.86,68.9,170957.0,63.2867,63.3143,63.2775,63.3143,170957.0
2021-03-25 12:25:00,68.91,68.93,68.88,68.92,155363.0,63.3235,63.3418,63.2959,63.3327,155363.0
2021-03-25 12:30:00,68.93,68.95,68.91,68.93,70825.0,63.3418,63.3602,63.3235,63.3418,70825.0
2021-03-25 12:35:00,68.94,68.96,68.92,68.95,80509.0,63.351,63.3694,63.3327,63.3602,80509.0
2021-03-25 12:40:00,68.95,68.97,68.94,68.97,207992.0,63.3602,63.3786,63.351,63.3786,207992.0
2021-03-25 12:45:00,68.97,69.01,68.97,68.99,60223.0,63.3786,63.4154,63.3786,63.397,60223.0
2021-03-25 12:50:00,68.99,69.0,68.97,69.0,122782.0,63.397,63.4062,63.3786,63.4062,122782.0
2021-03-25 12:55:00,69.0,69.02,68.98,69.0,57201.0,63.4062,63.4245,63.3878,63.4062,57201.0
2021-03-25 13:00:00,69.0,69.0,68.9,68.96,123195.0,63.4062,63.4062,63.3143,63.3694,123195.0
2021-03-25 13:05:00,68.96,69.03,68.96,69.0,76185.0,63.3694,63.4337,63.3694,63.4062,76185.0
2021-03-25 13:10:00,69.0,69.08,68.98,69.07,59519.0,63.4062,63.4797,63.3878,63.4705,59519.0
2021-03-25 13:15:00,69.08,69.1,69.01,69.02,74667.0,63.4797,63.4981,63.4154,63.4245,74667.0
2021-03-25 13:20:00,69.03,69.04,68.97,68.99,50951.0,63.4337,63.4429,63.3786,63.397,50951.0
2021-03-25 13:25:00,68.99,69.01,68.96,68.96,63028.0,63.397,63.4154,63.3694,63.3694,63028.0
2021-03-25 13:30:00,68.97,69.01,68.94,68.95,39097.0,63.3786,63.4154,63.351,63.3602,39097.0
2021-03-25 13:35:00,68.95,69.0,68.9,68.97,40250.0,63.3602,63.4062,63.3143,63.3786,40250.0
2021-03-25 13:40:00,68.98,69.04,68.97,69.03,26136.0,63.3878,63.4429,63.3786,63.4337,26136.0
2021-03-25 13:45:00,69.03,69.06,68.94,69.0,76146.0,63.4337,63.4613,63.351,63.4062,76146.0
2021-03-25 13:50:00,69.0,69.05,69.0,69.05,22137.0,63.4062,63.4521,63.4062,63.4521,22137.0
2021-03-25 13:55:00,69.05,69.05,68.99,68.99,28692.0,63.4521,63.4521,63.397,63.397,28692.0
2021-03-25 14:00:00,68.98,68.99,68.93,68.96,19533.0,63.3878,63.397,63.3418,63.3694,19533.0
2021-03-25 14:05:00,68.96,69.03,68.95,68.98,43409.0,63.3694,63.4337,63.3602,63.3878,43409.0
2021-03-25 14:10:00,68.97,69.02,68.97,69.02,41975.0,63.3786,63.4245,63.3786,63.4245,41975.0
2021-03-25 14:15:00,69.02,69.05,68.98,69.05,55279.0,63.4245,63.4521,63.3878,63.4521,55279.0
2021-03-25 14:20:00,69.05,69.06,68.99,69.04,51011.0,63.4521,63.4613,63.397,63.4429,51011.0
2021-03-25 14:25:00,69.04,69.05,68.96,68.97,77380.0,63.4429,63.4521,63.3694,63.3786,77380.0
2021-03-25 14:30:00,68.98,69.02,68.98,69.02,50330.0,63.3878,63.4245,63.3878,63.4245,50330.0
2021-03-25 14:35:00,69.02,69.12,69.0,69.09,82480.0,63.4245,63.5164,63.4062,63.4889,82480.0
2021-03-25 14:40:00,69.09,69.13,69.08,69.12,46956.0,63.4889,63.5256,63.4797,63.5164,46956.0
2021-03-25 14:45:00,69.13,69.19,69.12,69.13,92072.0,63.5256,63.5808,63.5164,63.5256,92072.0
2021-03-25 14:50:00,69.14,69.18,69.1,69.17,73884.0,63.5348,63.5716,63.4981,63.5624,73884.0
2021-03-25 14:55:00,69.17,69.19,69.12,69.17,54108.0,63.5624,63.5808,63.5164,63.5624,54108.0
2021-03-25 15:00:00,69.17,69.22,69.17,69.21,122115.0,63.5624,63.6083,63.5624,63.5991,122115.0
2021-03-25 15:05:00,69.22,69.22,69.19,69.2,47865.0,63.6083,63.6083,63.5808,63.59,47865.0
2021-03-25 15:10:00,69.2,69.27,69.19,69.24,87487.0,63.59,63.6543,63.5808,63.6267,87487.0
2021-03-25 15:15:00,69.24,69.28,69.23,69.24,33291.0,63.6267,63.6635,63.6175,63.6267,33291.0
2021-03-25 15:20:00,69.23,69.25,69.21,69.22,81324.0,63.6175,63.6359,63.5991,63.6083,81324.0
2021-03-25 15:25:00,69.22,69.23,69.19,69.21,45266.0,63.6083,63.6175,63.5808,63.5991,45266.0
2021-03-25 15:30:00,69.22,69.24,69.19,69.2,146948.0,63.6083,63.6267,63.5808,63.59,146948.0
2021-03-25 15:35:00,69.2,69.23,69.18,69.23,49496.0,63.59,63.6175,63.5716,63.6175,49496.0
2021-03-25 15:40:00,69.23,69.25,69.2,69.23,44305.0,63.6175,63.6359,63.59,63.6175,44305.0
2021-03-25 15:45:00,69.23,69.25,69.21,69.22,72685.0,63.6175,63.6359,63.5991,63.6083,72685.0
2021-03-25 15:50:00,69.23,69.25,69.19,69.2,165822.0,63.6175,63.6359,63.5808,63.59,165822.0
2021-03-25 15:55:00,69.2,69.2,69.13,69.19,390187.0,63.59,63.59,63.5256,63.5808,390187.0
2021-03-26 09:30:00,69.4,69.45,69.36,69.42,80491.0,63.7737,63.8197,63.737,63.7921,80491.0
2021-03-26 09:35:00,69.43,69.46,69.41,69.45,92451.0,63.8013,63.8289,63.7829,63.8197,92451.0
2021-03-26 09:40:00,69.45,69.46,69.41,69.42,38296.0,63.8197,63.8289,63.7829,63.7921,38296.0
2021-03-26 09:45:00,69.45,69.47,69.42,69.46,78505.0,63.8197,63.8381,63.7921,63.8289,78505.0
2021-03-26 09:50:00,69.47,69.47,69.42,69.43,142915.0,63.8381,63.8381,63.7921,63.8013,142915.0
2021-03-26 09:55:00,69.44,69.49,69.44,69.48,120648.0,63.8105,63.8564,63.8105,63.8473,120648.0
2021-03-26 10:00:00,69.49,69.56,69.48,69.56,91688.0,63.8564,63.9208,63.8473,63.9208,91688.0
2021-03-26 10:05:00,69.56,69.56,69.5,69.53,30127.0,63.9208,63.9208,63.8656,63.8932,30127.0
2021-03-26 10:10:00,69.54,69.6,69.51,69.59,20795.0,63.9024,63.9575,63.8748,63.9483,20795.0
2021-03-26 10:15:00,69.59,69.6,69.56,69.58,55672.0,63.9483,63.9575,63.9208,63.9391,55672.0
2021-03-26 10:20:00,69.57,69.58,69.53,69.57,114655.0,63.93,63.9391,63.8932,63.93,114655.0
2021-03-26 10:25:00,69.58,69.64,69.58,69.64,38982.0,63.9391,63.9943,63.9391,63.9943,38982.0
2021-03-26 10:30:00,69.64,69.68,69.59,69.62,88316.0,63.9943,64.031,63.9483,63.9759,88316.0
2021-03-26 10:35:00,69.62,69.63,69.58,69.59,27511.0,63.9759,63.9851,63.9391,63.9483,27511.0
2021-03-26 10:40:00,69.59,69.65,69.59,69.65,13660.0,63.9483,64.0035,63.9483,64.0035,13660.0
2021-03-26 10:45:00,69.65,69.67,69.59,69.59,85498.0,64.0035,64.0219,63.9483,63.9483,85498.0
2021-03-26 10:50:00,69.59,69.63,69.59,69.6,10309.0,63.9483,63.9851,63.9483,63.9575,10309.0
2021-03-26 10:55:00,69.59,69.6,69.57,69.59,12222.0,63.9483,63.9575,63.93,63.9483,12222.0
2021-03-26 11:00:00,69.59,69.62,69.56,69.62,20496.0,63.9483,63.9759,63.9208,63.9759,20496.0
2021-03-26 11:05:00,69.63,69.64,69.6,69.62,23515.0,63.9851,63.9943,63.9575,63.9759,23515.0
2021-03-26 11:10:00,69.61,69.62,69.52,69.58,37402.0,63.9667,63.9759,63.884,63.9391,37402.0
2021-03-26 11:15:00,69.57,69.59,69.55,69.57,63410.0,63.93,63.9483,63.9116,63.93,63410.0
2021-03-26 11:20:00,69.59,69.59,69.55,69.56,60745.0,63.9483,63.9483,63.9116,63.9208,60745.0
2021-03-26 11:25:00,69.57,69.61,69.56,69.61,220230.0,63.93,63.9667,63.9208,63.9667,220230.0
2021-03-26 11:30:00,69.61,69.66,69.58,69.65,229286.0,63.9667,64.0127,63.9391,64.0035,229286.0
2021-03-26 11:35:00,69.65,69.67,69.63,69.64,16768.0,64.0035,64.0219,63.9851,63.9943,16768.0
2021-03-26 11:40:00,69.66,69.66,69.63,69.64,10107.0,64.0127,64.0127,63.9851,63.9943,10107.0
2021-03-26 11:45:00,69.64,69.68,69.63,69.67,29374.0,63.9943,64.031,63.9851,64.0219,29374.0
2021-03-26 11:50:00,69.68,69.68,69.6,69.6,8378.0,64.031,64.031,63.9575,63.9575,8378.0
2021-03-26 11:55:00,69.61,69.68,69.61,69.67,19619.0,63.9667,64.031,63.9667,64.0219,19619.0
2021-03-26 12:00:00,69.67,69.69,69.65,69.66,18040.0,64.0219,64.0402,64.0035,64.0127,18040.0
2021-03-26 12:05:00,69.66,69.68,69.64,69.68,12598.0,64.0127,64.031,63.9943,64.031,12598.0
2021-03-26 12:10:00,69.67,69.69,69.66,69.68,9742.0,64.0219,64.0402,64.0127,64.031,9742.0
2021-03-26 12:15:00,69.69,69.7,69.67,69.69,26896.0,64.0402,64.0494,64.0219,64.0402,26896.0
2021-03-26 12:20:00,69.69,69.69,69.64,69.65,12914.0,64.0402,64.0402,63.9943,64.0035,12914.0
2021-03-26 12:25:00,69.64,69.68,69.64,69.66,19088.0,63.9943,64.031,63.9943,64.0127,19088.0
2021-03-26 12:30:00,69.66,69.7,69.65,69.69,130157.0,64.0127,64.0494,64.0035,64.0402,130157.0
2021-03-26 12:35:00,69.7,69.71,69.68,69.7,43822.0,64.0494,64.0586,64.031,64.0494,43822.0
2021-03-26 12:40:00,69.7,69.71,69.69,69.71,6457.0,64.0494,64.0586,64.0402,64.0586,6457.0
2021-03-26 12:45:00,69.71,69.72,69.69,69.72,17761.0,64.0586,64.0678,64.0402,64.0678,17761.0
2021-03-26 12:50:00,69.71,69.72,69.7,69.71,8261.0,64.0586,64.0678,64.0494,64.0586,8261.0
2021-03-26 12:55:00,69.71,69.71,69.67,69.67,14940.0,64.0586,64.0586,64.0219,64.0219,14940.0
2021-03-26 13:00:00,69.68,69.69,69.66,69.68,11647.0,64.031,64.0402,64.0127,64.031,11647.0
2021-03-26 13:05:00,69.69,69.7,69.67,69.7,35322.0,64.0402,64.0494,64.0219,64.0494,35322.0
2021-03-26 13:10:00,69.7,69.71,69.67,69.69,11214.0,64.0494,64.0586,64.0219,64.0402,11214.0
2021-03-26 13:15:00,69.69,69.71,69.68,69.69,70944.0,64.0402,64.0586,64.031,64.0402,70944.0
2021-03-26 13:20:00,69.69,69.71,69.68,69.69,32497.0,64.0402,64.0586,64.031,64.0402,32497.0
2021-03-26 13:25:00,69.69,69.69,69.67,69.68,6507.0,64.0402,64.0402,64.0219,64.031,6507.0
2021-03-26 13:30:00,69.69,69.7,69.67,69.67,8349.0,64.0402,64.0494,64.0219,64.0219,8349.0
2021-03-26 13:35:00,69.65,69.66,69.64,69.65,9115.0,64.0035,64.0127,63.9943,64.0035,9115.0
2021-03-26 13:40:00,69.65,69.67,69.64,69.64,45518.0,64.0035,64.0219,63.9943,63.9943,45518.0
2021-03-26 13:45:00,69.65,69.66,69.59,69.59,67826.0,64.0035,64.0127,63.9483,63.9483,67826.0
2021-03-26 13:50:00,69.58,69.65,69.58,69.65,21980.0,63.9391,64.0035,63.9391,64.0035,21980.0
2021-03-26 13:55:00,69.65,69.67,69.63,69.67,17614.0,64.0035,64.0219,63.9851,64.0219,17614.0
2021-03-26 14:00:00,69.67,69.69,69.64,69.67,32219.0,64.0219,64.0402,63.9943,64.0219,32219.0
2021-03-26 14:05:00,69.67,69.68,69.6,69.61,16795.0,64.0219,64.031,63.9575,63.9667,16795.0
2021-03-26 14:10:00,69.61,69.61,69.54,69.55,33442.0,63.9667,63.9667,63.9024,63.9116,33442.0
2021-03-26 14:15:00,69.55,69.56,69.5,69.55,33742.0,63.9116,63.9208,63.8656,63.9116,33742.0
2021-03-26 14:20:00,69.54,69.59,69.53,69.58,13998.0,63.9024,63.9483,63.8932,63.9391,13998.0
2021-03-26 14:25:00,69.58,69.64,69.58,69.63,47402.0,63.9391,63.9943,63.9391,63.9851,47402.0
2021-03-26 14:30:00,69.63,69.63,69.59,69.62,16457.0,63.9851,63.9851,63.9483,63.9759,16457.0
2021-03-26 14:35:00,69.63,69.63,69.59,69.6,38364.0,63.9851,63.9851,63.9483,63.9575,38364.0
2021-03-26 14:40:00,69.61,69.62,69.6,69.61,28550.0,63.9667,63.9759,63.9575,63.9667,28550.0
2021-03-26 14:45:00,69.61,69.63,69.56,69.57,72790.0,63.9667,63.9851,63.9208,63.93,72790.0
2021-03-26 14:50:00,69.56,69.69,69.55,69.68,114483.0,63.9208,64.0402,63.9116,64.031,114483.0
2021-03-26 14:55:00,69.67,69.73,69.65,69.7,32220.0,64.0219,64.077,64.0035,64.0494,32220.0
2021-03-26 15:00:00,69.7,69.74,69.7,69.73,21037.0,64.0494,64.0862,64.0494,64.077,21037.0
2021-03-26 15:05:00,69.72,69.73,69.71,69.72,14936.0,64.0678,64.077,64.0586,64.0678,14936.0
2021-03-26 15:10:00,69.72,69.77,69.71,69.76,26153.0,64.0678,64.1137,64.0586,64.1046,26153.0
2021-03-26 15:15:00,69.75,69.82,69.75,69.82,20972.0,64.0954,64.1597,64.0954,64.1597,20972.0
2021-03-26 15:20:00,69.82,69.83,69.8,69.8,37012.0,64.1597,64.1689,64.1413,64.1413,37012.0
2021-03-26 15:25:00,69.8,69.84,69.78,69.83,124916.0,64.1413,64.1781,64.1229,64.1689,124916.0
2021-03-26 15:30:00,69.84,69.89,69.83,69.88,175253.0,64.1781,64.224,64.1689,64.2148,175253.0
2021-03-26 15:35:00,69.88,69.93,69.87,69.9,68503.0,64.2148,64.2608,64.2056,64.2332,68503.0
2021-03-26 15:40:00,69.9,69.92,69.88,69.9,35397.0,64.2332,64.2516,64.2148,64.2332,35397.0
2021-03-26 15:45:00,69.9,69.9,69.87,69.9,51623.0,64.2332,64.2332,64.2056,64.2332,51623.0
2021-03-26 15:50:00,69.9,70.01,69.89,70.01,280920.0,64.2332,64.3343,64.224,64.3343,280920.0
2021-03-26 15:55:00,70.01,70.12,70.01,70.11,299078.0,64.3343,64.4354,64.3343,64.4262,299078.0
2021-03-29 09:30:00,69.61,69.62,69.56,69.6,48405.0,63.9667,63.9759,63.9208,63.9575,48405.0
2021-03-29 09:35:00,69.6,69.66,69.59,69.66,72721.0,63.9575,64.0127,63.9483,64.0127,72721.0
2021-03-29 09:40:00,69.64,69.67,69.63,69.64,88297.0,63.9943,64.0219,63.9851,63.9943,88297.0
2021-03-29 09:45:00,69.64,69.64,69.55,69.57,83137.0,63.9943,63.9943,63.9116,63.93,83137.0
2021-03-29 09:50:00,69.57,69.59,69.54,69.56,43186.0,63.93,63.9483,63.9024,63.9208,43186.0
2021-03-29 09:55:00,69.55,69.56,69.52,69.55,24408.0,63.9116,63.9208,63.884,63.9116,24408.0
2021-03-29 10:00:00,69.54,69.61,69.5,69.61,109761.0,63.9024,63.9667,63.8656,63.9667,109761.0
2021-03-29 10:05:00,69.6,69.6,69.49,69.52,93457.0,63.9575,63.9575,63.8564,63.884,93457.0
2021-03-29 10:10:00,69.52,69.57,69.48,69.53,44858.0,63.884,63.93,63.8473,63.8932,44858.0
2021-03-29 10:15:00,69.53,69.54,69.5,69.52,124510.0,63.8932,63.9024,63.8656,63.884,124510.0
2021-03-29 10:20:00,69.51,69.52,69.45,69.47,193647.0,63.8748,63.884,63.8197,63.8381,193647.0
2021-03-29 10:25:00,69.47,69.51,69.43,69.44,209096.0,63.8381,63.8748,63.8013,63.8105,209096.0
2021-03-29 10:30:00,69.43,69.46,69.42,69.42,112308.0,63.8013,63.8289,63.7921,63.7921,112308.0
2021-03-29 10:35:00,69.42,69.52,69.4,69.47,150706.0,63.7921,63.884,63.7737,63.8381,150706.0
2021-03-29 10:40:00,69.47,69.48,69.43,69.45,144198.0,63.8381,63.8473,63.8013,63.8197,144198.0
2021-03-29 10:45:00,69.45,69.46,69.4,69.44,67561.0,63.8197,63.8289,63.7737,63.8105,67561.0
2021-03-29 10:50:00,69.43,69.47,69.4,69.4,94644.0,63.8013,63.8381,63.7737,63.7737,94644.0
2021-03-29 10:55:00,69.4,69.44,69.38,69.41,62321.0,63.7737,63.8105,63.7554,63.7829,62321.0
2021-03-29 11:00:00,69.41,69.44,69.38,69.42,82919.0,63.7829,63.8105,63.7554,63.7921,82919.0
2021-03-29 11:05:00,69.42,69.43,69.32,69.36,103541.0,63.7921,63.8013,63.7002,63.737,103541.0
2021-03-29 11:10:00,69.36,69.41,69.32,69.36,33689.0,63.737,63.7829,63.7002,63.737,33689.0
2021-03-29 11:15:00,69.36,69.39,69.35,69.37,34534.0,63.737,63.7646,63.7278,63.7462,34534.0
2021-03-29 11:20:00,69.39,69.43,69.36,69.42,18546.0,63.7646,63.8013,63.737,63.7921,18546.0
2021-03-29 11:25:00,69.42,69.46,69.42,69.46,81616.0,63.7921,63.8289,63.7921,63.8289,81616.0
2021-03-29 11:30:00,69.47,69.5,69.43,69.47,73280.0,63.8381,63.8656,63.8013,63.8381,73280.0
2021-03-29 11:35:00,69.47,69.48,69.45,69.46,23412.0,63.8381,63.8473,63.8197,63.8289,23412.0
2021-03-29 11:40:00,69.46,69.5,69.46,69.48,9199.0,63.8289,63.8656,63.8289,63.8473,9199.0
2021-03-29 11:45:00,69.48,69.5,69.47,69.48,11343.0,63.8473,63.8656,63.8381,63.8473,11343.0
2021-03-29 11:50:00,69.5,69.54,69.49,69.53,41250.0,63.8656,63.9024,63.8564,63.8932,41250.0
2021-03-29 11:55:00,69.53,69.55,69.52,69.54,11548.0,63.8932,63.9116,63.884,63.9024,11548.0
2021-03-29 12:00:00,69.53,69.57,69.51,69.52,23070.0,63.8932,63.93,63.8748,63.884,23070.0
2021-03-29 12:05:00,69.52,69.54,69.47,69.48,64094.0,63.884,63.9024,63.8381,63.8473,64094.0
2021-03-29 12:10:00,69.49,69.51,69.45,69.47,136493.0,63.8564,63.8748,63.8197,63.8381,136493.0
2021-03-29 12:15:00,69.46,69.48,69.45,69.47,39528.0,63.8289,63.8473,63.8197,63.8381,39528.0
2021-03-29 12:20:00,69.46,69.49,69.46,69.48,69223.0,63.8289,63.8564,63.8289,63.8473,69223.0
2021-03-29 12:25:00,69.48,69.55,69.48,69.54,17783.0,63.8473,63.9116,63.8473,63.9024,17783.0
2021-03-29 12:30:00,69.54,69.58,69.53,69.58,56964.0,63.9024,63.9391,63.8932,63.9391,56964.0
2021-03-29 12:35:00,69.59,69.63,69.57,69.61,28398.0,63.9483,63.9851,63.93,63.9667,28398.0
2021-03-29 12:40:00,69.61,69.71,69.61,69.7,48040.0,63.9667,64.0586,63.9667,64.0494,48040.0
2021-03-29 12:45:00,69.7,69.7,69.66,69.67,36855.0,64.0494,64.0494,64.0127,64.0219,36855.0
2021-03-29 12:50:00,69.67,69.71,69.65,69.7,30467.0,64.0219,64.0586,64.0035,64.0494,30467.0
2021-03-29 12:55:00,69.71,69.75,69.71,69.73,126718.0,64.0586,64.0954,64.0586,64.077,126718.0
2021-03-29 13:00:00,69.73,69.78,69.71,69.75,53964.0,64.077,64.1229,64.0586,64.0954,53964.0
2021-03-29 13:05:00,69.75,69.77,69.73,69.73,45726.0,64.0954,64.1137,64.077,64.077,45726.0
2021-03-29 13:10:00,69.73,69.77,69.71,69.73,30321.0,64.077,64.1137,64.0586,64.077,30321.0
2021-03-29 13:15:00,69.73,69.77,69.73,69.75,33885.0,64.077,64.1137,64.077,64.0954,33885.0
2021-03-29 13:20:00,69.75,69.77,69.75,69.76,18921.0,64.0954,64.1137,64.0954,64.1046,18921.0
2021-03-29 13:25:00,69.76,69.76,69.71,69.72,22526.0,64.1046,64.1046,64.0586,64.0678,22526.0
2021-03-29 13:30:00,69.72,69.82,69.71,69.82,82873.0,64.0678,64.1597,64.0586,64.1597,82873.0
2021-03-29 13:35:00,69.81,69.81,69.75,69.77,59404.0,64.1505,64.1505,64.0954,64.1137,59404.0
2021-03-29 13:40:00,69.78,69.78,69.74,69.75,97571.0,64.1229,64.1229,64.0862,64.0954,97571.0
2021-03-29 13:45:00,69.74,69.79,69.72,69.76,21625.0,64.0862,64.1321,64.0678,64.1046,21625.0
2021-03-29 13:50:00,69.76,69.77,69.74,69.75,39819.0,64.1046,64.1137,64.0862,64.0954,39819.0
2021-03-29 13:55:00,69.75,69.75,69.72,69.73,21386.0,64.0954,64.0954,64.0678,64.077,21386.0
2021-03-29 14:00:00,69.73,69.74,69.69,69.71,18954.0,64.077,64.0862,64.0402,64.0586,18954.0
2021-03-29 14:05:00,69.72,69.74,69.71,69.74,8525.0,64.0678,64.0862,64.0586,64.0862,8525.0
2021-03-29 14:10:00,69.74,69.75,69.69,69.75,16525.0,64.0862,64.0954,64.0402,64.0954,16525.0
2021-03-29 14:15:00,69.74,69.74,69.67,69.67,21511.0,64.0862,64.0862,64.0219,64.0219,21511.0
2021-03-29 14:20:00,69.68,69.7,69.66,69.69,53483.0,64.031,64.0494,64.0127,64.0402,53483.0
2021-03-29 14:25:00,69.69,69.69,69.66,69.68,25952.0,64.0402,64.0402,64.0127,64.031,25952.0
2021-03-29 14:30:00,69.67,69.67,69.6,69.64,82395.0,64.0219,64.0219,63.9575,63.9943,82395.0
2021-03-29 14:35:00,69.63,69.63,69.61,69.61,64810.0,63.9851,63.9851,63.9667,63.9667,64810.0
2021-03-29 14:40:00,69.61,69.65,69.6,69.64,45433.0,63.9667,64.0035,63.9575,63.9943,45433.0
2021-03-29 14:45:00,69.63,69.7,69.62,69.66,36753.0,63.9851,64.0494,63.9759,64.0127,36753.0
2021-03-29 14:50:00,69.66,69.68,69.63,69.65,61186.0,64.0127,64.031,63.9851,64.0035,61186.0
2021-03-29 14:55:00,69.65,69.65,69.59,69.62,104615.0,64.0035,64.0035,63.9483,63.9759,104615.0
2021-03-29 15:00:00,69.62,69.68,69.62,69.67,86393.0,63.9759,64.031,63.9759,64.0219,86393.0
2021-03-29 15:05:00,69.67,69.68,69.64,69.67,50129.0,64.0219,64.031,63.9943,64.0219,50129.0
2021-03-29 15:10:00,69.66,69.7,69.65,69.67,142392.0,64.0127,64.0494,64.0035,64.0219,142392.0
2021-03-29 15:15:00,69.69,69.72,69.68,69.71,53747.0,64.0402,64.0678,64.031,64.0586,53747.0
2021-03-29 15:20:00,69.7,69.72,69.67,69.72,56165.0,64.0494,64.0678,64.0219,64.0678,56165.0
2021-03-29 15:25:00,69.72,69.74,69.68,69.71,101768.0,64.0678,64.0862,64.031,64.0586,101768.0
2021-03-29 15:30:00,69.71,69.73,69.68,69.68,115747.0,64.0586,64.077,64.031,64.031,115747.0
2021-03-29 15:35:00,69.68,69.73,69.68,69.72,59003.0,64.031,64.077,64.031,64.0678,59003.0
2021-03-29 15:40:00,69.73,69.73,69.66,69.67,101437.0,64.077,64.077,64.0127,64.0219,101437.0
2021-03-29 15:45:00,69.66,69.72,69.65,69.68,182609.0,64.0127,64.0678,64.0035,64.031,182609.0
2021-03-29 15:50:00,69.68,69.7,69.61,69.62,562361.0,64.031,64.0494,63.9667,63.9759,562361.0
2021-03-29 15:55:00,69.62,69.69,69.59,69.69,1526526.0,63.9759,64.0402,63.9483,64.0402,1526526.0
2021-03-30 09:30:00,69.04,69.06,68.99,69.02,74088.0,63.4429,63.4613,63.397,63.4245,74088.0
2021-03-30 09:35:00,69.02,69.04,68.98,69.03,63192.0,63.4245,63.4429,63.3878,63.4337,63192.0
2021-03-30 09:40:00,69.02,69.02,68.95,68.99,232133.0,63.4245,63.4245,63.3602,63.397,232133.0
2021-03-30 09:45:00,68.99,69.03,68.92,68.97,167117.0,63.397,63.4337,63.3327,63.3786,167117.0
2021-03-30 09:50:00,68.96,68.98,68.92,68.97,84305.0,63.3694,63.3878,63.3327,63.3786,84305.0
2021-03-30 09:55:00,68.98,69.01,68.97,69.01,181906.0,63.3878,63.4154,63.3786,63.4154,181906.0
2021-03-30 10:00:00,69.01,69.03,68.97,68.99,141313.0,63.4154,63.4337,63.3786,63.397,141313.0
2021-03-30 10:05:00,69.0,69.05,68.98,69.05,167904.0,63.4062,63.4521,63.3878,63.4521,167904.0
2021-03-30 10:10:00,69.05,69.12,69.03,69.1,182795.0,63.4521,63.5164,63.4337,63.4981,182795.0
2021-03-30 10:15:00,69.1,69.1,69.06,69.08,87729.0,63.4981,63.4981,63.4613,63.4797,87729.0
2021-03-30 10:20:00,69.08,69.08,69.03,69.08,81926.0,63.4797,63.4797,63.4337,63.4797,81926.0
2021-03-30 10:25:00,69.07,69.15,69.07,69.15,179327.0,63.4705,63.544,63.4705,63.544,179327.0
2021-03-30 10:30:00,69.14,69.24,69.14,69.22,197966.0,63.5348,63.6267,63.5348,63.6083,197966.0
2021-03-30 10:35:00,69.23,69.24,69.19,69.22,56561.0,63.6175,63.6267,63.5808,63.6083,56561.0
2021-03-30 10:40:00,69.22,69.34,69.22,69.34,79687.0,63.6083,63.7186,63.6083,63.7186,79687.0
2021-03-30 10:45:00,69.33,69.34,69.31,69.33,55140.0,63.7094,63.7186,63.691,63.7094,55140.0
2021-03-30 10:50:00,69.33,69.34,69.29,69.3,69092.0,63.7094,63.7186,63.6727,63.6818,69092.0
2021-03-30 10:55:00,69.3,69.31,69.27,69.3,61871.0,63.6818,63.691,63.6543,63.6818,61871.0
2021-03-30 11:00:00,69.3,69.35,69.29,69.33,32862.0,63.6818,63.7278,63.6727,63.7094,32862.0
2021-03-30 11:05:00,69.31,69.33,69.29,69.31,37482.0,63.691,63.7094,63.6727,63.691,37482.0
2021-03-30 11:10:00,69.31,69.37,69.31,69.37,61772.0,63.691,63.7462,63.691,63.7462,61772.0
2021-03-30 11:15:00,69.38,69.39,69.32,69.33,51163.0,63.7554,63.7646,63.7002,63.7094,51163.0
2021-03-30 11:20:00,69.32,69.33,69.26,69.28,70471.0,63.7002,63.7094,63.6451,63.6635,70471.0
2021-03-30 11:25:00,69.28,69.28,69.24,69.24,39450.0,63.6635,63.6635,63.6267,63.6267,39450.0
2021-03-30 11:30:00,69.23,69.24,69.17,69.17,116752.0,63.6175,63.6267,63.5624,63.5624,116752.0
2021-03-30 11:35:00,69.17,69.2,69.16,69.18,66620.0,63.5624,63.59,63.5532,63.5716,66620.0
2021-03-30 11:40:00,69.17,69.19,69.17,69.19,47739.0,63.5624,63.5808,63.5624,63.5808,47739.0
2021-03-30 11:45:00,69.19,69.24,69.18,69.21,51338.0,63.5808,63.6267,63.5716,63.5991,51338.0
2021-03-30 11:50:00,69.21,69.21,69.15,69.15,45734.0,63.5991,63.5991,63.544,63.544,45734.0
2021-03-30 11:55:00,69.15,69.19,69.14,69.19,64666.0,63.544,63.5808,63.5348,63.5808,64666.0
2021-03-30 12:00:00,69.18,69.2,69.15,69.17,66771.0,63.5716,63.59,63.544,63.5624,66771.0
2021-03-30 12:05:00,69.17,69.19,69.16,69.18,53419.0,63.5624,63.5808,63.5532,63.5716,53419.0
2021-03-30 12:10:00,69.18,69.19,69.14,69.16,58350.0,63.5716,63.5808,63.5348,63.5532,58350.0
2021-03-30 12:15:00,69.15,69.16,69.11,69.11,50796.0,63.544,63.5532,63.5073,63.5073,50796.0
2021-03-30 12:20:00,69.11,69.12,69.08,69.12,84175.0,63.5073,63.5164,63.4797,63.5164,84175.0
2021-03-30 12:25:00,69.12,69.14,69.1,69.13,43567.0,63.5164,63.5348,63.4981,63.5256,43567.0
2021-03-30 12:30:00,69.12,69.15,69.11,69.15,41627.0,63.5164,63.544,63.5073,63.544,41627.0
2021-03-30 12:35:00,69.15,69.17,69.11,69.16,129667.0,63.544,63.5624,63.5073,63.5532,129667.0
2021-03-30 12:40:00,69.16,69.16,69.12,69.13,59852.0,63.5532,63.5532,63.5164,63.5256,59852.0
2021-03-30 12:45:00,69.12,69.14,69.11,69.14,34927.0,63.5164,63.5348,63.5073,63.5348,34927.0
2021-03-30 12:50:00,69.13,69.15,69.1,69.14,48045.0,63.5256,63.544,63.4981,63.5348,48045.0
2021-03-30 12:55:00,69.14,69.16,69.12,69.15,33750.0,63.5348,63.5532,63.5164,63.544,33750.0
2021-03-30 13:00:00,69.15,69.15,69.09,69.14,63031.0,63.544,63.544,63.4889,63.5348,63031.0
2021-03-30 13:05:00,69.13,69.15,69.12,69.14,98412.0,63.5256,63.544,63.5164,63.5348,98412.0
2021-03-30 13:10:00,69.13,69.17,69.12,69.17,29341.0,63.5256,63.5624,63.5164,63.5624,29341.0
2021-03-30 13:15:00,69.16,69.19,69.16,69.17,22237.0,63.5532,63.5808,63.5532,63.5624,22237.0
2021-03-30 13:20:00,69.18,69.23,69.18,69.22,37300.0,63.5716,63.6175,63.5716,63.6083,37300.0
2021-03-30 13:25:00,69.22,69.24,69.21,69.21,20574.0,63.6083,63.6267,63.5991,63.5991,20574.0
2021-03-30 13:30:00,69.2,69.21,69.16,69.18,27761.0,63.59,63.5991,63.5532,63.5716,27761.0
2021-03-30 13:35:00,69.17,69.2,69.15,69.19,26350.0,63.5624,63.59,63.544,63.5808,26350.0
2021-03-30 13:40:00,69.2,69.2,69.17,69.18,67006.0,63.59,63.59,63.5624,63.5716,67006.0
2021-03-30 13:45:00,69.17,69.19,69.16,69.17,15088.0,63.5624,63.5808,63.5532,63.5624,15088.0
2021-03-30 13:50:00,69.18,69.21,69.17,69.19,18565.0,63.5716,63.5991,63.5624,63.5808,18565.0
2021-03-30 13:55:00,69.18,69.2,69.17,69.17,16499.0,63.5716,63.59,63.5624,63.5624,16499.0
2021-03-30 14:00:00,69.17,69.17,69.14,69.16,18879.0,63.5624,63.5624,63.5348,63.5532,18879.0
2021-03-30 14:05:00,69.15,69.19,69.14,69.19,32068.0,63.544,63.5808,63.5348,63.5808,32068.0
2021-03-30 14:10:00,69.18,69.19,69.15,69.19,14613.0,63.5716,63.5808,63.544,63.5808,14613.0
2021-03-30 14:15:00,69.19,69.22,69.17,69.2,33406.0,63.5808,63.6083,63.5624,63.59,33406.0
2021-03-30 14:20:00,69.2,69.21,69.17,69.18,23744.0,63.59,63.5991,63.5624,63.5716,23744.0
2021-03-30 14:25:00,69.19,69.2,69.18,69.2,29732.0,63.5808,63.59,63.5716,63.59,29732.0
2021-03-30 14:30:00,69.19,69.23,69.18,69.21,49510.0,63.5808,63.6175,63.5716,63.5991,49510.0
2021-03-30 14:35:00,69.21,69.22,69.18,69.19,41902.0,63.5991,63.6083,63.5716,63.5808,41902.0
2021-03-30 14:40:00,69.19,69.21,69.17,69.18,44299.0,63.5808,63.5991,63.5624,63.5716,44299.0
2021-03-30 14:45:00,69.19,69.19,69.17,69.18,34445.0,63.5808,63.5808,63.5624,63.5716,34445.0
2021-03-30 14:50:00,69.18,69.21,69.16,69.19,46169.0,63.5716,63.5991,63.5532,63.5808,46169.0
2021-03-30 14:55:00,69.19,69.24,69.18,69.23,57443.0,63.5808,63.6267,63.5716,63.6175,57443.0
2021-03-30 15:00:00,69.23,69.25,69.21,69.24,48506.0,63.6175,63.6359,63.5991,63.6267,48506.0
2021-03-30 15:05:00,69.24,69.26,69.23,69.25,42569.0,63.6267,63.6451,63.6175,63.6359,42569.0
2021-03-30 15:10:00,69.25,69.26,69.23,69.25,54305.0,63.6359,63.6451,63.6175,63.6359,54305.0
2021-03-30 15:15:00,69.26,69.26,69.22,69.23,35703.0,63.6451,63.6451,63.6083,63.6175,35703.0
2021-03-30 15:20:00,69.23,69.26,69.22,69.26,37687.0,63.6175,63.6451,63.6083,63.6451,37687.0
2021-03-30 15:25:00,69.27,69.27,69.25,69.25,32395.0,63.6543,63.6543,63.6359,63.6359,32395.0
2021-03-30 15:30:00,69.26,69.28,69.24,69.24,89735.0,63.6451,63.6635,63.6267,63.6267,89735.0
2021-03-30 15:35:00,69.24,69.26,69.18,69.19,64828.0,63.6267,63.6451,63.5716,63.5808,64828.0
2021-03-30 15:40:00,69.19,69.2,69.17,69.17,37767.0,63.5808,63.59,63.5624,63.5624,37767.0
2021-03-30 15:45:00,69.18,69.19,69.16,69.17,124887.0,63.5716,63.5808,63.5532,63.5624,124887.0
2021-03-30 15:50:00,69.16,69.17,69.12,69.12,138216.0,63.5532,63.5624,63.5164,63.5164,138216.0
2021-03-30 15:55:00,69.13,69.2,69.08,69.2,287518.0,63.5256,63.59,63.4797,63.59,287518.0
2021-03-31 09:30:00,68.33,68.44,68.32,68.4,150071.0,62.7905,62.8916,62.7813,62.8548,150071.0
2021-03-31 09:35:00,68.4,68.42,68.38,68.4,56196.0,62.8548,62.8732,62.8364,62.8548,56196.0
2021-03-31 09:40:00,68.39,68.4,68.37,68.37,110865.0,62.8456,62.8548,62.8272,62.8272,110865.0
2021-03-31 09:45:00,68.37,68.41,68.34,68.4,32819.0,62.8272,62.864,62.7997,62.8548,32819.0
2021-03-31 09:50:00,68.4,68.41,68.37,68.37,90185.0,62.8548,62.864,62.8272,62.8272,90185.0
2021-03-31 09:55:00,68.38,68.41,68.37,68.4,53489.0,62.8364,62.864,62.8272,62.8548,53489.0
2021-03-31 10:00:00,68.4,68.45,68.39,68.44,70641.0,62.8548,62.9008,62.8456,62.8916,70641.0
2021-03-31 10:05:00,68.44,68.47,68.42,68.47,22562.0,62.8916,62.9191,62.8732,62.9191,22562.0
2021-03-31 10:10:00,68.47,68.48,68.46,68.47,67693.0,62.9191,62.9283,62.9099,62.9191,67693.0
2021-03-31 10:15:00,68.47,68.48,68.45,68.48,92074.0,62.9191,62.9283,62.9008,62.9283,92074.0
2021-03-31 10:20:00,68.47,68.48,68.45,68.47,36633.0,62.9191,62.9283,62.9008,62.9191,36633.0
2021-03-31 10:25:00,68.46,68.48,68.45,68.47,52651.0,62.9099,62.9283,62.9008,62.9191,52651.0
2021-03-31 10:30:00,68.47,68.48,68.43,68.46,96887.0,62.9191,62.9283,62.8824,62.9099,96887.0
2021-03-31 10:35:00,68.45,68.47,68.44,68.45,32883.0,62.9008,62.9191,62.8916,62.9008,32883.0
2021-03-31 10:40:00,68.45,68.5,68.45,68.5,184471.0,62.9008,62.9467,62.9008,62.9467,184471.0
2021-03-31 10:45:00,68.5,68.56,68.47,68.56,252811.0,62.9467,63.0018,62.9191,63.0018,252811.0
2021-03-31 10:50:00,68.56,68.65,68.55,68.63,242729.0,63.0018,63.0845,62.9927,63.0662,242729.0
2021-03-31 10:55:00,68.63,68.74,68.63,68.68,94085.0,63.0662,63.1672,63.0662,63.1121,94085.0
2021-03-31 11:00:00,68.67,68.72,68.66,68.68,73892.0,63.1029,63.1489,63.0937,63.1121,73892.0
2021-03-31 11:05:00,68.67,68.69,68.65,68.69,63186.0,63.1029,63.1213,63.0845,63.1213,63186.0
2021-03-31 11:10:00,68.7,68.72,68.68,68.72,227181.0,63.1305,63.1489,63.1121,63.1489,227181.0
2021-03-31 11:15:00,68.72,68.77,68.71,68.75,277205.0,63.1489,63.1948,63.1397,63.1764,277205.0
2021-03-31 11:20:00,68.74,68.76,68.72,68.73,62395.0,63.1672,63.1856,63.1489,63.1581,62395.0
2021-03-31 11:25:00,68.73,68.73,68.64,68.69,240644.0,63.1581,63.1581,63.0754,63.1213,240644.0
2021-03-31 11:30:00,68.69,68.73,68.64,68.66,71001.0,63.1213,63.1581,63.0754,63.0937,71001.0
2021-03-31 11:35:00,68.66,68.71,68.66,68.71,93920.0,63.0937,63.1397,63.0937,63.1397,93920.0
2021-03-31 11:40:00,68.7,68.71,68.69,68.7,29685.0,63.1305,63.1397,63.1213,63.1305,29685.0
2021-03-31 11:45:00,68.71,68.75,68.71,68.73,70198.0,63.1397,63.1764,63.1397,63.1581,70198.0
2021-03-31 11:50:00,68.73,68.77,68.73,68.76,180056.0,63.1581,63.1948,63.1581,63.1856,180056.0
2021-03-31 11:55:00,68.76,68.78,68.74,68.76,76811.0,63.1856,63.204,63.1672,63.1856,76811.0
2021-03-31 12:00:00,68.75,68.79,68.75,68.78,21271.0,63.1764,63.2132,63.1764,63.204,21271.0
2021-03-31 12:05:00,68.79,68.82,68.78,68.81,121399.0,63.2132,63.2408,63.204,63.2316,121399.0
2021-03-31 12:10:00,68.81,68.81,68.79,68.81,14257.0,63.2316,63.2316,63.2132,63.2316,14257.0
2021-03-31 12:15:00,68.81,68.84,68.8,68.84,37748.0,63.2316,63.2591,63.2224,63.2591,37748.0
2021-03-31 12:20:00,68.84,68.84,68.83,68.84,9403.0,63.2591,63.2591,63.25,63.2591,9403.0
2021-03-31 12:25:00,68.84,68.85,68.81,68.83,52991.0,63.2591,63.2683,63.2316,63.25,52991.0
2021-03-31 12:30:00,68.83,68.86,68.83,68.85,39935.0,63.25,63.2775,63.25,63.2683,39935.0
2021-03-31 12:35:00,68.86,68.87,68.85,68.86,21187.0,63.2775,63.2867,63.2683,63.2775,21187.0
2021-03-31 12:40:00,68.86,68.91,68.86,68.9,7258.0,63.2775,63.3235,63.2775,63.3143,7258.0
2021-03-31 12:45:00,68.9,68.9,68.85,68.86,18587.0,63.3143,63.3143,63.2683,63.2775,18587.0
2021-03-31 12:50:00,68.86,68.87,68.85,68.86,13849.0,63.2775,63.2867,63.2683,63.2775,13849.0
2021-03-31 12:55:00,68.86,68.88,68.86,68.88,7840.0,63.2775,63.2959,63.2775,63.2959,7840.0
2021-03-31 13:00:00,68.88,68.92,68.88,68.9,106970.0,63.2959,63.3327,63.2959,63.3143,106970.0
2021-03-31 13:05:00,68.9,68.93,68.89,68.93,7099.0,63.3143,63.3418,63.3051,63.3418,7099.0
2021-03-31 13:10:00,68.94,68.95,68.9,68.9,36920.0,63.351,63.3602,63.3143,63.3143,36920.0
2021-03-31 13:15:00,68.89,68.91,68.86,68.87,76686.0,63.3051,63.3235,63.2775,63.2867,76686.0
2021-03-31 13:20:00,68.87,68.89,68.87,68.89,4095.0,63.2867,63.3051,63.2867,63.3051,4095.0
2021-03-31 13:25:00,68.89,68.9,68.87,68.89,24314.0,63.3051,63.3143,63.2867,63.3051,24314.0
2021-03-31 13:30:00,68.89,68.91,68.89,68.91,28102.0,63.3051,63.3235,63.3051,63.3235,28102.0
2021-03-31 13:35:00,68.91,68.92,68.88,68.89,27413.0,63.3235,63.3327,63.2959,63.3051,27413.0
2021-03-31 13:40:00,68.88,68.88,68.84,68.84,204023.0,63.2959,63.2959,63.2591,63.2591,204023.0
2021-03-31 13:45:00,68.84,68.85,68.8,68.83,139120.0,63.2591,63.2683,63.2224,63.25,139120.0
2021-03-31 13:50:00,68.83,68.85,68.82,68.83,24742.0,63.25,63.2683,63.2408,63.25,24742.0
2021-03-31 13:55:00,68.84,68.86,68.83,68.84,20584.0,63.2591,63.2775,63.25,63.2591,20584.0
2021-03-31 14:00:00,68.84,68.85,68.82,68.84,12834.0,63.2591,63.2683,63.2408,63.2591,12834.0
2021-03-31 14:05:00,68.84,68.85,68.82,68.82,8371.0,63.2591,63.2683,63.2408,63.2408,8371.0
2021-03-31 14:10:00,68.82,68.83,68.79,68.82,24202.0,63.2408,63.25,63.2132,63.2408,24202.0
2021-03-31 14:15:00,68.82,68.82,68.79,68.8,31493.0,63.2408,63.2408,63.2132,63.2224,31493.0
2021-03-31 14:20:00,68.8,68.82,68.79,68.8,29746.0,63.2224,63.2408,63.2132,63.2224,29746.0
2021-03-31 14:25:00,68.81,68.81,68.78,68.81,21657.0,63.2316,63.2316,63.204,63.2316,21657.0
2021-03-31 14:30:00,68.81,68.83,68.8,68.82,25875.0,63.2316,63.25,63.2224,63.2408,25875.0
2021-03-31 14:35:00,68.82,68.83,68.8,68.8,9684.0,63.2408,63.25,63.2224,63.2224,9684.0
2021-03-31 14:40:00,68.8,68.82,68.77,68.81,112479.0,63.2224,63.2408,63.1948,63.2316,112479.0
2021-03-31 14:45:00,68.81,68.82,68.79,68.79,27475.0,63.2316,63.2408,63.2132,63.2132,27475.0
2021-03-31 14:50:00,68.79,68.81,68.78,68.81,10968.0,63.2132,63.2316,63.204,63.2316,10968.0
2021-03-31 14:55:00,68.82,68.82,68.77,68.79,46781.0,63.2408,63.2408,63.1948,63.2132,46781.0
2021-03-31 15:00:00,68.79,68.84,68.79,68.84,61401.0,63.2132,63.2591,63.2132,63.2591,61401.0
2021-03-31 15:05:00,68.83,68.84,68.81,68.84,16400.0,63.25,63.2591,63.2316,63.2591,16400.0
2021-03-31 15:10:00,68.84,68.86,68.82,68.83,29128.0,63.2591,63.2775,63.2408,63.25,29128.0
2021-03-31 15:15:00,68.82,68.85,68.82,68.83,69831.0,63.2408,63.2683,63.2408,63.25,69831.0
2021-03-31 15:20:00,68.84,68.85,68.81,68.82,47707.0,63.2591,63.2683,63.2316,63.2408,47707.0
2021-03-31 15:25:00,68.81,68.84,68.77,68.77,33737.0,63.2316,63.2591,63.1948,63.1948,33737.0
2021-03-31 15:30:00,68.76,68.8,68.74,68.75,129170.0,63.1856,63.2224,63.1672,63.1764,129170.0
2021-03-31 15:35:00,68.75,68.75,68.67,68.68,81436.0,63.1764,63.1764,63.1029,63.1121,81436.0
2021-03-31 15:40:00,68.68,68.7,68.62,68.63,208909.0,63.1121,63.1305,63.057,63.0662,208909.0
2021-03-31 15:45:00,68.63,68.67,68.61,68.67,154634.0,63.0662,63.1029,63.0478,63.1029,154634.0
2021-03-31 15:50:00,68.67,68.7,68.62,68.62,373273.0,63.1029,63.1305,63.057,63.057,373273.0
2021-03-31 15:55:00,68.61,68.62,68.52,68.53,929460.0,63.0478,63.057,62.9651,62.9743,929460.0
2021-04-01 09:30:00,68.68,68.71,68.64,68.69,301580.0,63.1121,63.1397,63.0754,63.1213,301580.0
2021-04-01 09:35:00,68.69,68.7,68.65,68.68,181027.0,63.1213,63.1305,63.0845,63.1121,181027.0
2021-04-01 09:40:00,68.67,68.7,68.65,68.65,69077.0,63.1029,63.1305,63.0845,63.0845,69077.0
2021-04-01 09:45:00,68.66,68.69,68.64,68.65,94103.0,63.0937,63.1213,63.0754,63.0845,94103.0
2021-04-01 09:50:00,68.65,68.66,68.63,68.65,133419.0,63.0845,63.0937,63.0662,63.0845,133419.0
2021-04-01 09:55:00,68.65,68.66,68.63,68.63,43797.0,63.0845,63.0937,63.0662,63.0662,43797.0
2021-04-01 10:00:00,68.63,68.7,68.62,68.69,83343.0,63.0662,63.1305,63.057,63.1213,83343.0
2021-04-01 10:05:00,68.7,68.76,68.69,68.74,88867.0,63.1305,63.1856,63.1213,63.1672,88867.0
2021-04-01 10:10:00,68.74,68.74,68.72,68.73,38229.0,63.1672,63.1672,63.1489,63.1581,38229.0
2021-04-01 10:15:00,68.74,68.75,68.72,68.75,122068.0,63.1672,63.1764,63.1489,63.1764,122068.0
2021-04-01 10:20:00,68.75,68.77,68.74,68.76,36139.0,63.1764,63.1948,63.1672,63.1856,36139.0
2021-04-01 10:25:00,68.76,68.82,68.76,68.82,52390.0,63.1856,63.2408,63.1856,63.2408,52390.0
2021-04-01 10:30:00,68.82,68.84,68.81,68.82,40150.0,63.2408,63.2591,63.2316,63.2408,40150.0
2021-04-01 10:35:00,68.82,68.84,68.79,68.8,36814.0,63.2408,63.2591,63.2132,63.2224,36814.0
2021-04-01 10:40:00,68.79,68.82,68.77,68.81,21625.0,63.2132,63.2408,63.1948,63.2316,21625.0
2021-04-01 10:45:00,68.81,68.82,68.78,68.8,15522.0,63.2316,63.2408,63.204,63.2224,15522.0
2021-04-01 10:50:00,68.81,68.85,68.8,68.81,55220.0,63.2316,63.2683,63.2224,63.2316,55220.0
2021-04-01 10:55:00,68.8,68.85,68.8,68.85,14164.0,63.2224,63.2683,63.2224,63.2683,14164.0
2021-04-01 11:00:00,68.85,68.89,68.85,68.87,69449.0,63.2683,63.3051,63.2683,63.2867,69449.0
2021-04-01 11:05:00,68.87,68.88,68.83,68.85,75974.0,63.2867,63.2959,63.25,63.2683,75974.0
2021-04-01 11:10:00,68.85,68.87,68.84,68.86,34695.0,63.2683,63.2867,63.2591,63.2775,34695.0
2021-04-01 11:15:00,68.85,68.88,68.85,68.88,94297.0,63.2683,63.2959,63.2683,63.2959,94297.0
2021-04-01 11:20:00,68.88,68.89,68.85,68.86,36135.0,63.2959,63.3051,63.2683,63.2775,36135.0
2021-04-01 11:25:00,68.86,68.88,68.85,68.88,61632.0,63.2775,63.2959,63.2683,63.2959,61632.0
2021-04-01 11:30:00,68.88,68.91,68.87,68.89,182204.0,63.2959,63.3235,63.2867,63.3051,182204.0
2021-04-01 11:35:00,68.89,68.91,68.88,68.89,79508.0,63.3051,63.3235,63.2959,63.3051,79508.0
2021-04-01 11:40:00,68.89,68.9,68.87,68.9,29131.0,63.3051,63.3143,63.2867,63.3143,29131.0
2021-04-01 11:45:00,68.9,68.93,68.87,68.9,51157.0,63.3143,63.3418,63.2867,63.3143,51157.0
2021-04-01 11:50:00,68.91,68.93,68.9,68.93,37100.0,63.3235,63.3418,63.3143,63.3418,37100.0
2021-04-01 11:55:00,68.93,68.94,68.92,68.93,20120.0,63.3418,63.351,63.3327,63.3418,20120.0
2021-04-01 12:00:00,68.92,68.99,68.92,68.99,36885.0,63.3327,63.397,63.3327,63.397,36885.0
2021-04-01 12:05:00,69.0,69.05,69.0,69.02,118865.0,63.4062,63.4521,63.4062,63.4245,118865.0
2021-04-01 12:10:00,69.01,69.03,68.99,69.03,65714.0,63.4154,63.4337,63.397,63.4337,65714.0
2021-04-01 12:15:00,69.04,69.07,69.04,69.05,65143.0,63.4429,63.4705,63.4429,63.4521,65143.0
2021-04-01 12:20:00,69.05,69.06,69.04,69.06,79104.0,63.4521,63.4613,63.4429,63.4613,79104.0
2021-04-01 12:25:00,69.06,69.06,69.01,69.02,62194.0,63.4613,63.4613,63.4154,63.4245,62194.0
2021-04-01 12:30:00,69.02,69.05,69.01,69.05,17259.0,63.4245,63.4521,63.4154,63.4521,17259.0
2021-04-01 12:35:00,69.05,69.05,69.01,69.04,26442.0,63.4521,63.4521,63.4154,63.4429,26442.0
2021-04-01 12:40:00,69.05,69.05,69.01,69.02,23510.0,63.4521,63.4521,63.4154,63.4245,23510.0
2021-04-01 12:45:00,69.02,69.03,69.01,69.02,11193.0,63.4245,63.4337,63.4154,63.4245,11193.0
2021-04-01 12:50:00,69.02,69.03,68.99,69.01,10804.0,63.4245,63.4337,63.397,63.4154,10804.0
2021-04-01 12:55:00,69.01,69.04,69.0,69.03,17491.0,63.4154,63.4429,63.4062,63.4337,17491.0
2021-04-01 13:00:00,69.03,69.03,68.99,69.0,49471.0,63.4337,63.4337,63.397,63.4062,49471.0
2021-04-01 13:05:00,69.0,69.0,68.98,69.0,23791.0,63.4062,63.4062,63.3878,63.4062,23791.0
2021-04-01 13:10:00,69.0,69.01,68.99,69.01,25840.0,63.4062,63.4154,63.397,63.4154,25840.0
2021-04-01 13:15:00,69.01,69.02,68.97,68.99,23053.0,63.4154,63.4245,63.3786,63.397,23053.0
2021-04-01 13:20:00,68.99,69.02,68.98,69.02,55887.0,63.397,63.4245,63.3878,63.4245,55887.0
2021-04-01 13:25:00,69.02,69.04,68.99,68.99,158509.0,63.4245,63.4429,63.397,63.397,158509.0
2021-04-01 13:30:00,68.98,69.03,68.98,69.03,35195.0,63.3878,63.4337,63.3878,63.4337,35195.0
2021-04-01 13:35:00,69.02,69.02,68.99,69.01,33354.0,63.4245,63.4245,63.397,63.4154,33354.0
2021-04-01 13:40:00,69.0,69.04,69.0,69.04,30084.0,63.4062,63.4429,63.4062,63.4429,30084.0
2021-04-01 13:45:00,69.04,69.05,69.02,69.02,13024.0,63.4429,63.4521,63.4245,63.4245,13024.0
2021-04-01 13:50:00,69.02,69.05,69.02,69.03,11266.0,63.4245,63.4521,63.4245,63.4337,11266.0
2021-04-01 13:55:00,69.03,69.04,69.02,69.03,14354.0,63.4337,63.4429,63.4245,63.4337,14354.0
2021-04-01 14:00:00,69.03,69.03,69.02,69.02,10138.0,63.4337,63.4337,63.4245,63.4245,10138.0
2021-04-01 14:05:00,69.02,69.03,69.01,69.02,46420.0,63.4245,63.4337,63.4154,63.4245,46420.0
2021-04-01 14:10:00,69.01,69.03,69.01,69.02,20197.0,63.4154,63.4337,63.4154,63.4245,20197.0
2021-04-01 14:15:00,69.01,69.02,68.99,69.02,19948.0,63.4154,63.4245,63.397,63.4245,19948.0
2021-04-01 14:20:00,69.02,69.05,69.01,69.05,15284.0,63.4245,63.4521,63.4154,63.4521,15284.0
2021-04-01 14:25:00,69.04,69.05,69.01,69.04,48945.0,63.4429,63.4521,63.4154,63.4429,48945.0
2021-04-01 14:30:00,69.03,69.05,69.03,69.04,10405.0,63.4337,63.4521,63.4337,63.4429,10405.0
2021-04-01 14:35:00,69.04,69.07,69.03,69.06,41638.0,63.4429,63.4705,63.4337,63.4613,41638.0
2021-04-01 14:40:00,69.06,69.07,69.04,69.07,22955.0,63.4613,63.4705,63.4429,63.4705,22955.0
2021-04-01 14:45:00,69.06,69.07,69.04,69.07,21618.0,63.4613,63.4705,63.4429,63.4705,21618.0
2021-04-01 14:50:00,69.06,69.07,69.05,69.05,10471.0,63.4613,63.4705,63.4521,63.4521,10471.0
2021-04-01 14:55:00,69.05,69.06,69.03,69.05,84342.0,63.4521,63.4613,63.4337,63.4521,84342.0
2021-04-01 15:00:00,69.04,69.06,69.03,69.03,35245.0,63.4429,63.4613,63.4337,63.4337,35245.0
2021-04-01 15:05:00,69.03,69.06,69.02,69.05,63596.0,63.4337,63.4613,63.4245,63.4521,63596.0
2021-04-01 15:10:00,69.06,69.06,69.01,69.03,30577.0,63.4613,63.4613,63.4154,63.4337,30577.0
2021-04-01 15:15:00,69.02,69.05,69.0,69.03,89862.0,63.4245,63.4521,63.4062,63.4337,89862.0
2021-04-01 15:20:00,69.03,69.04,69.01,69.02,57231.0,63.4337,63.4429,63.4154,63.4245,57231.0
2021-04-01 15:25:00,69.02,69.07,69.01,69.06,29898.0,63.4245,63.4705,63.4154,63.4613,29898.0
2021-04-01 15:30:00,69.06,69.1,69.05,69.09,61682.0,63.4613,63.4981,63.4521,63.4889,61682.0
2021-04-01 15:35:00,69.09,69.1,69.03,69.04,56040.0,63.4889,63.4981,63.4337,63.4429,56040.0
2021-04-01 15:40:00,69.03,69.05,69.03,69.05,52314.0,63.4337,63.4521,63.4337,63.4521,52314.0
2021-04-01 15:45:00,69.05,69.1,69.05,69.09,109896.0,63.4521,63.4981,63.4521,63.4889,109896.0
2021-04-01 15:50:00,69.09,69.15,69.08,69.15,228852.0,63.4889,63.544,63.4797,63.544,228852.0
2021-04-01 15:55:00,69.15,69.24,69.12,69.14,465831.0,63.544,63.6267,63.5164,63.5348,465831.0
2021-04-05 09:30:00,69.5,69.55,69.47,69.54,32941.0,63.8656,63.9116,63.8381,63.9024,32941.0
2021-04-05 09:35:00,69.54,69.56,69.52,69.53,39116.0,63.9024,63.9208,63.884,63.8932,39116.0
2021-04-05 09:40:00,69.53,69.54,69.51,69.53,35997.0,63.8932,63.9024,63.8748,63.8932,35997.0
2021-04-05 09:45:00,69.52,69.58,69.52,69.56,66536.0,63.884,63.9391,63.884,63.9208,66536.0
2021-04-05 09:50:00,69.56,69.59,69.53,69.56,23049.0,63.9208,63.9483,63.8932,63.9208,23049.0
2021-04-05 09:55:00,69.56,69.59,69.55,69.59,18398.0,63.9208,63.9483,63.9116,63.9483,18398.0
2021-04-05 10:00:00,69.59,69.63,69.57,69.62,67024.0,63.9483,63.9851,63.93,63.9759,67024.0
2021-04-05 10:05:00,69.63,69.65,69.6,69.64,54290.0,63.9851,64.0035,63.9575,63.9943,54290.0
2021-04-05 10:10:00,69.63,69.66,69.62,69.66,111209.0,63.9851,64.0127,63.9759,64.0127,111209.0
2021-04-05 10:15:00,69.67,69.76,69.67,69.74,48031.0,64.0219,64.1046,64.0219,64.0862,48031.0
2021-04-05 10:20:00,69.75,69.75,69.71,69.73,66727.0,64.0954,64.0954,64.0586,64.077,66727.0
2021-04-05 10:25:00,69.73,69.75,69.71,69.72,56160.0,64.077,64.0954,64.0586,64.0678,56160.0
2021-04-05 10:30:00,69.73,69.78,69.71,69.75,39628.0,64.077,64.1229,64.0586,64.0954,39628.0
2021-04-05 10:35:00,69.76,69.77,69.73,69.74,38588.0,64.1046,64.1137,64.077,64.0862,38588.0
2021-04-05 10:40:00,69.74,69.76,69.72,69.75,38152.0,64.0862,64.1046,64.0678,64.0954,38152.0
2021-04-05 10:45:00,69.75,69.77,69.75,69.76,54377.0,64.0954,64.1137,64.0954,64.1046,54377.0
2021-04-05 10:50:00,69.76,69.76,69.71,69.72,78530.0,64.1046,64.1046,64.0586,64.0678,78530.0
2021-04-05 10:55:00,69.71,69.73,69.7,69.7,71794.0,64.0586,64.077,64.0494,64.0494,71794.0
2021-04-05 11:00:00,69.7,69.71,69.68,69.7,177295.0,64.0494,64.0586,64.031,64.0494,177295.0
2021-04-05 11:05:00,69.7,69.73,69.7,69.72,41882.0,64.0494,64.077,64.0494,64.0678,41882.0
2021-04-05 11:10:00,69.73,69.74,69.72,69.73,13815.0,64.077,64.0862,64.0678,64.077,13815.0
2021-04-05 11:15:00,69.72,69.74,69.72,69.73,30075.0,64.0678,64.0862,64.0678,64.077,30075.0
2021-04-05 11:20:00,69.74,69.75,69.72,69.75,28531.0,64.0862,64.0954,64.0678,64.0954,28531.0
2021-04-05 11:25:00,69.76,69.77,69.73,69.74,29746.0,64.1046,64.1137,64.077,64.0862,29746.0
2021-04-05 11:30:00,69.74,69.8,69.73,69.8,57426.0,64.0862,64.1413,64.077,64.1413,57426.0
2021-04-05 11:35:00,69.8,69.84,69.78,69.83,64391.0,64.1413,64.1781,64.1229,64.1689,64391.0
2021-04-05 11:40:00,69.83,69.83,69.77,69.78,97305.0,64.1689,64.1689,64.1137,64.1229,97305.0
2021-04-05 11:45:00,69.78,69.8,69.77,69.78,37365.0,64.1229,64.1413,64.1137,64.1229,37365.0
2021-04-05 11:50:00,69.78,69.81,69.77,69.8,22923.0,64.1229,64.1505,64.1137,64.1413,22923.0
2021-04-05 11:55:00,69.8,69.82,69.79,69.79,55882.0,64.1413,64.1597,64.1321,64.1321,55882.0
2021-04-05 12:00:00,69.8,69.82,69.79,69.81,10580.0,64.1413,64.1597,64.1321,64.1505,10580.0
2021-04-05 12:05:00,69.81,69.81,69.77,69.78,29237.0,64.1505,64.1505,64.1137,64.1229,29237.0
2021-04-05 12:10:00,69.78,69.78,69.76,69.78,7996.0,64.1229,64.1229,64.1046,64.1229,7996.0
2021-04-05 12:15:00,69.77,69.8,69.77,69.8,11614.0,64.1137,64.1413,64.1137,64.1413,11614.0
2021-04-05 12:20:00,69.8,69.81,69.78,69.8,9847.0,64.1413,64.1505,64.1229,64.1413,9847.0
2021-04-05 12:25:00,69.8,69.81,69.78,69.81,19603.0,64.1413,64.1505,64.1229,64.1505,19603.0
2021-04-05 12:30:00,69.8,69.87,69.79,69.86,32311.0,64.1413,64.2056,64.1321,64.1964,32311.0
2021-04-05 12:35:00,69.87,69.88,69.85,69.86,12937.0,64.2056,64.2148,64.1873,64.1964,12937.0
2021-04-05 12:40:00,69.87,69.88,69.83,69.84,65308.0,64.2056,64.2148,64.1689,64.1781,65308.0
2021-04-05 12:45:00,69.84,69.86,69.84,69.84,15523.0,64.1781,64.1964,64.1781,64.1781,15523.0
2021-04-05 12:50:00,69.84,69.85,69.82,69.82,36854.0,64.1781,64.1873,64.1597,64.1597,36854.0
2021-04-05 12:55:00,69.82,69.82,69.78,69.81,71565.0,64.1597,64.1597,64.1229,64.1505,71565.0
2021-04-05 13:00:00,69.81,69.82,69.8,69.81,12296.0,64.1505,64.1597,64.1413,64.1505,12296.0
2021-04-05 13:05:00,69.81,69.81,69.79,69.8,11779.0,64.1505,64.1505,64.1321,64.1413,11779.0
2021-04-05 13:10:00,69.8,69.8,69.77,69.77,25738.0,64.1413,64.1413,64.1137,64.1137,25738.0
2021-04-05 13:15:00,69.78,69.82,69.76,69.81,18639.0,64.1229,64.1597,64.1046,64.1505,18639.0
2021-04-05 13:20:00,69.81,69.81,69.78,69.79,13372.0,64.1505,64.1505,64.1229,64.1321,13372.0
2021-04-05 13:25:00,69.79,69.81,69.78,69.81,19850.0,64.1321,64.1505,64.1229,64.1505,19850.0
2021-04-05 13:30:00,69.8,69.83,69.8,69.82,62642.0,64.1413,64.1689,64.1413,64.1597,62642.0
2021-04-05 13:35:00,69.83,69.83,69.78,69.79,34350.0,64.1689,64.1689,64.1229,64.1321,34350.0
2021-04-05 13:40:00,69.78,69.8,69.78,69.8,7025.0,64.1229,64.1413,64.1229,64.1413,7025.0
2021-04-05 13:45:00,69.79,69.83,69.79,69.82,17914.0,64.1321,64.1689,64.1321,64.1597,17914.0
2021-04-05 13:50:00,69.82,69.84,69.82,69.84,11090.0,64.1597,64.1781,64.1597,64.1781,11090.0
2021-04-05 13:55:00,69.84,69.87,69.84,69.87,10222.0,64.1781,64.2056,64.1781,64.2056,10222.0
2021-04-05 14:00:00,69.87,69.87,69.83,69.84,13750.0,64.2056,64.2056,64.1689,64.1781,13750.0
2021-04-05 14:05:00,69.84,69.85,69.81,69.81,337770.0,64.1781,64.1873,64.1505,64.1505,337770.0
2021-04-05 14:10:00,69.81,69.82,69.8,69.81,29316.0,64.1505,64.1597,64.1413,64.1505,29316.0
2021-04-05 14:15:00,69.81,69.81,69.78,69.79,28910.0,64.1505,64.1505,64.1229,64.1321,28910.0
2021-04-05 14:20:00,69.8,69.8,69.77,69.78,123943.0,64.1413,64.1413,64.1137,64.1229,123943.0
2021-04-05 14:25:00,69.78,69.79,69.77,69.78,49708.0,64.1229,64.1321,64.1137,64.1229,49708.0
2021-04-05 14:30:00,69.78,69.8,69.78,69.79,119726.0,64.1229,64.1413,64.1229,64.1321,119726.0
2021-04-05 14:35:00,69.8,69.81,69.77,69.81,59913.0,64.1413,64.1505,64.1137,64.1505,59913.0
2021-04-05 14:40:00,69.8,69.82,69.79,69.8,46947.0,64.1413,64.1597,64.1321,64.1413,46947.0
2021-04-05 14:45:00,69.8,69.8,69.77,69.8,56457.0,64.1413,64.1413,64.1137,64.1413,56457.0
2021-04-05 14:50:00,69.79,69.8,69.77,69.78,42459.0,64.1321,64.1413,64.1137,64.1229,42459.0
2021-04-05 14:55:00,69.78,69.81,69.78,69.79,34068.0,64.1229,64.1505,64.1229,64.1321,34068.0
2021-04-05 15:00:00,69.79,69.81,69.76,69.8,91295.0,64.1321,64.1505,64.1046,64.1413,91295.0
2021-04-05 15:05:00,69.8,69.81,69.77,69.78,103319.0,64.1413,64.1505,64.1137,64.1229,103319.0
2021-04-05 15:10:00,69.78,69.79,69.75,69.76,26365.0,64.1229,64.1321,64.0954,64.1046,26365.0
2021-04-05 15:15:00,69.76,69.79,69.76,69.78,38852.0,64.1046,64.1321,64.1046,64.1229,38852.0
2021-04-05 15:20:00,69.79,69.83,69.78,69.83,39107.0,64.1321,64.1689,64.1229,64.1689,39107.0
2021-04-05 15:25:00,69.83,69.83,69.79,69.81,30973.0,64.1689,64.1689,64.1321,64.1505,30973.0
2021-04-05 15:30:00,69.81,69.84,69.79,69.83,55863.0,64.1505,64.1781,64.1321,64.1689,55863.0
2021-04-05 15:35:00,69.83,69.88,69.82,69.88,32769.0,64.1689,64.2148,64.1597,64.2148,32769.0
2021-04-05 15:40:00,69.88,69.88,69.84,69.88,29223.0,64.2148,64.2148,64.1781,64.2148,29223.0
2021-04-05 15:45:00,69.87,69.95,69.86,69.92,96873.0,64.2056,64.2792,64.1964,64.2516,96873.0
2021-04-05 15:50:00,69.92,70.02,69.89,70.01,101524.0,64.2516,64.3435,64.224,64.3343,101524.0
2021-04-05 15:55:00,70.0,70.0,69.93,69.97,255929.0,64.3251,64.3251,64.2608,64.2975,255929.0
2021-04-06 09:30:00,68.87,68.9,68.8,68.85,49698.0,63.2867,63.3143,63.2224,63.2683,49698.0
2021-04-06 09:35:00,68.87,68.91,68.81,68.88,58788.0,63.2867,63.3235,63.2316,63.2959,58788.0
2021-04-06 09:40:00,68.87,68.89,68.81,68.84,50059.0,63.2867,63.3051,63.2316,63.2591,50059.0
2021-04-06 09:45:00,68.85,68.88,68.84,68.87,12059.0,63.2683,63.2959,63.2591,63.2867,12059.0
2021-04-06 09:50:00,68.87,68.94,68.85,68.93,63841.0,63.2867,63.351,63.2683,63.3418,63841.0
2021-04-06 09:55:00,68.93,68.93,68.89,68.92,54504.0,63.3418,63.3418,63.3051,63.3327,54504.0
2021-04-06 10:00:00,68.92,68.96,68.92,68.93,21185.0,63.3327,63.3694,63.3327,63.3418,21185.0
2021-04-06 10:05:00,68.93,68.95,68.87,68.95,33867.0,63.3418,63.3602,63.2867,63.3602,33867.0
2021-04-06 10:10:00,68.95,68.96,68.91,68.94,67890.0,63.3602,63.3694,63.3235,63.351,67890.0
2021-04-06 10:15:00,68.94,68.95,68.92,68.95,38066.0,63.351,63.3602,63.3327,63.3602,38066.0
2021-04-06 10:20:00,68.95,68.96,68.91,68.92,49411.0,63.3602,63.3694,63.3235,63.3327,49411.0
2021-04-06 10:25:00,68.91,68.95,68.89,68.89,56127.0,63.3235,63.3602,63.3051,63.3051,56127.0
2021-04-06 10:30:00,68.89,68.91,68.87,68.91,73265.0,63.3051,63.3235,63.2867,63.3235,73265.0
2021-04-06 10:35:00,68.9,68.93,68.89,68.93,16175.0,63.3143,63.3418,63.3051,63.3418,16175.0
2021-04-06 10:40:00,68.94,68.95,68.89,68.91,39144.0,63.351,63.3602,63.3051,63.3235,39144.0
2021-04-06 10:45:00,68.91,68.96,68.91,68.94,19879.0,63.3235,63.3694,63.3235,63.351,19879.0
2021-04-06 10:50:00,68.94,69.01,68.94,69.01,17129.0,63.351,63.4154,63.351,63.4154,17129.0
2021-04-06 10:55:00,69.01,69.05,69.01,69.04,33013.0,63.4154,63.4521,63.4154,63.4429,33013.0
2021-04-06 11:00:00,69.03,69.05,68.99,69.03,131385.0,63.4337,63.4521,63.397,63.4337,131385.0
2021-04-06 11:05:00,69.04,69.04,68.98,68.99,18419.0,63.4429,63.4429,63.3878,63.397,18419.0
2021-04-06 11:10:00,68.99,69.01,68.98,68.99,69174.0,63.397,63.4154,63.3878,63.397,69174.0
2021-04-06 11:15:00,68.99,69.01,68.98,68.98,22995.0,63.397,63.4154,63.3878,63.3878,22995.0
2021-04-06 11:20:00,68.98,68.98,68.94,68.95,34999.0,63.3878,63.3878,63.351,63.3602,34999.0
2021-04-06 11:25:00,68.95,68.96,68.91,68.93,74458.0,63.3602,63.3694,63.3235,63.3418,74458.0
2021-04-06 11:30:00,68.92,68.93,68.9,68.93,47888.0,63.3327,63.3418,63.3143,63.3418,47888.0
2021-04-06 11:35:00,68.91,68.98,68.91,68.97,13061.0,63.3235,63.3878,63.3235,63.3786,13061.0
2021-04-06 11:40:00,68.96,69.02,68.96,69.0,159696.0,63.3694,63.4245,63.3694,63.4062,159696.0
2021-04-06 11:45:00,69.0,69.05,69.0,69.04,41665.0,63.4062,63.4521,63.4062,63.4429,41665.0
2021-04-06 11:50:00,69.03,69.05,69.03,69.04,39444.0,63.4337,63.4521,63.4337,63.4429,39444.0
2021-04-06 11:55:00,69.03,69.05,69.02,69.05,41909.0,63.4337,63.4521,63.4245,63.4521,41909.0
2021-04-06 12:00:00,69.04,69.05,69.01,69.03,11729.0,63.4429,63.4521,63.4154,63.4337,11729.0
2021-04-06 12:05:00,69.03,69.04,69.01,69.02,21750.0,63.4337,63.4429,63.4154,63.4245,21750.0
2021-04-06 12:10:00,69.02,69.04,69.0,69.01,18024.0,63.4245,63.4429,63.4062,63.4154,18024.0
2021-04-06 12:15:00,69.01,69.05,69.01,69.02,68596.0,63.4154,63.4521,63.4154,63.4245,68596.0
2021-04-06 12:20:00,69.02,69.04,69.02,69.02,15321.0,63.4245,63.4429,63.4245,63.4245,15321.0
2021-04-06 12:25:00,69.02,69.02,68.99,69.0,15998.0,63.4245,63.4245,63.397,63.4062,15998.0
2021-04-06 12:30:00,69.0,69.01,68.99,69.01,41056.0,63.4062,63.4154,63.397,63.4154,41056.0
2021-04-06 12:35:00,69.01,69.01,68.96,68.96,15245.0,63.4154,63.4154,63.3694,63.3694,15245.0
2021-04-06 12:40:00,68.96,68.96,68.95,68.96,12469.0,63.3694,63.3694,63.3602,63.3694,12469.0
2021-04-06 12:45:00,68.95,68.96,68.92,68.93,42582.0,63.3602,63.3694,63.3327,63.3418,42582.0
2021-04-06 12:50:00,68.93,68.95,68.92,68.95,15752.0,63.3418,63.3602,63.3327,63.3602,15752.0
2021-04-06 12:55:00,68.95,68.95,68.92,68.93,7826.0,63.3602,63.3602,63.3327,63.3418,7826.0
2021-04-06 13:00:00,68.93,68.94,68.92,68.94,8649.0,63.3418,63.351,63.3327,63.351,8649.0
2021-04-06 13:05:00,68.94,68.95,68.89,68.89,8401.0,63.351,63.3602,63.3051,63.3051,8401.0
2021-04-06 13:10:00,68.88,68.9,68.86,68.9,29395.0,63.2959,63.3143,63.2775,63.3143,29395.0
2021-04-06 13:15:00,68.9,68.92,68.89,68.91,46326.0,63.3143,63.3327,63.3051,63.3235,46326.0
2021-04-06 13:20:00,68.9,68.91,68.89,68.89,14083.0,63.3143,63.3235,63.3051,63.3051,14083.0
2021-04-06 13:25:00,68.88,68.88,68.84,68.86,306225.0,63.2959,63.2959,63.2591,63.2775,306225.0
2021-04-06 13:30:00,68.85,68.91,68.84,68.89,42200.0,63.2683,63.3235,63.2591,63.3051,42200.0
2021-04-06 13:35:00,68.89,68.9,68.88,68.89,51096.0,63.3051,63.3143,63.2959,63.3051,51096.0
2021-04-06 13:40:00,68.9,68.92,68.89,68.89,31002.0,63.3143,63.3327,63.3051,63.3051,31002.0
2021-04-06 13:45:00,68.89,68.91,68.89,68.91,2150.0,63.3051,63.3235,63.3051,63.3235,2150.0
2021-04-06 13:50:00,68.89,68.91,68.88,68.9,69488.0,63.3051,63.3235,63.2959,63.3143,69488.0
2021-04-06 13:55:00,68.9,68.91,68.89,68.89,39403.0,63.3143,63.3235,63.3051,63.3051,39403.0
2021-04-06 14:00:00,68.89,68.94,68.89,68.94,74417.0,63.3051,63.351,63.3051,63.351,74417.0
2021-04-06 14:05:00,68.93,68.94,68.91,68.91,27214.0,63.3418,63.351,63.3235,63.3235,27214.0
2021-04-06 14:10:00,68.9,68.92,68.89,68.91,39815.0,63.3143,63.3327,63.3051,63.3235,39815.0
2021-04-06 14:15:00,68.9,68.91,68.89,68.9,11863.0,63.3143,63.3235,63.3051,63.3143,11863.0
2021-04-06 14:20:00,68.89,68.9,68.88,68.9,28816.0,63.3051,63.3143,63.2959,63.3143,28816.0
2021-04-06 14:25:00,68.89,68.9,68.87,68.88,15913.0,63.3051,63.3143,63.2867,63.2959,15913.0
2021-04-06 14:30:00,68.88,68.88,68.85,68.86,40086.0,63.2959,63.2959,63.2683,63.2775,40086.0
2021-04-06 14:35:00,68.85,68.86,68.82,68.84,211882.0,63.2683,63.2775,63.2408,63.2591,211882.0
2021-04-06 14:40:00,68.84,68.87,68.83,68.85,30596.0,63.2591,63.2867,63.25,63.2683,30596.0
2021-04-06 14:45:00,68.84,68.88,68.83,68.88,27625.0,63.2591,63.2959,63.25,63.2959,27625.0
2021-04-06 14:50:00,68.87,68.87,68.83,68.85,94458.0,63.2867,63.2867,63.25,63.2683,94458.0
2021-04-06 14:55:00,68.85,68.86,68.82,68.83,92984.0,63.2683,63.2775,63.2408,63.25,92984.0
2021-04-06 15:00:00,68.83,68.84,68.76,68.78,70874.0,63.25,63.2591,63.1856,63.204,70874.0
2021-04-06 15:05:00,68.77,68.79,68.73,68.73,146437.0,63.1948,63.2132,63.1581,63.1581,146437.0
2021-04-06 15:10:00,68.73,68.74,68.72,68.73,86030.0,63.1581,63.1672,63.1489,63.1581,86030.0
2021-04-06 15:15:00,68.72,68.76,68.71,68.76,66799.0,63.1489,63.1856,63.1397,63.1856,66799.0
2021-04-06 15:20:00,68.76,68.78,68.75,68.76,24280.0,63.1856,63.204,63.1764,63.1856,24280.0
2021-04-06 15:25:00,68.77,68.83,68.75,68.81,156757.0,63.1948,63.25,63.1764,63.2316,156757.0
2021-04-06 15:30:00,68.81,68.84,68.78,68.81,91310.0,63.2316,63.2591,63.204,63.2316,91310.0
2021-04-06 15:35:00,68.82,68.84,68.8,68.8,41608.0,63.2408,63.2591,63.2224,63.2224,41608.0
2021-04-06 15:40:00,68.8,68.85,68.8,68.81,102096.0,63.2224,63.2683,63.2224,63.2316,102096.0
2021-04-06 15:45:00,68.81,68.84,68.8,68.83,83401.0,63.2316,63.2591,63.2224,63.25,83401.0
2021-04-06 15:50:00,68.82,68.85,68.8,68.83,189901.0,63.2408,63.2683,63.2224,63.25,189901.0
2021-04-06 15:55:00,68.83,68.92,68.82,68.92,229209.0,63.25,63.3327,63.2408,63.3327,229209.0
2021-04-07 09:30:00,68.82,68.92,68.82,68.89,61631.0,63.2408,63.3327,63.2408,63.3051,61631.0
2021-04-07 09:35:00,68.9,68.91,68.88,68.88,64655.0,63.3143,63.3235,63.2959,63.2959,64655.0
2021-04-07 09:40:00,68.87,68.9,68.85,68.87,52354.0,63.2867,63.3143,63.2683,63.2867,52354.0
2021-04-07 09:45:00,68.89,68.93,68.88,68.92,39258.0,63.3051,63.3418,63.2959,63.3327,39258.0
2021-04-07 09:50:00,68.93,68.93,68.89,68.9,29369.0,63.3418,63.3418,63.3051,63.3143,29369.0
2021-04-07 09:55:00,68.9,68.92,68.89,68.9,50480.0,63.3143,63.3327,63.3051,63.3143,50480.0
2021-04-07 10:00:00,68.89,68.93,68.87,68.92,39632.0,63.3051,63.3418,63.2867,63.3327,39632.0
2021-04-07 10:05:00,68.92,68.97,68.91,68.97,62239.0,63.3327,63.3786,63.3235,63.3786,62239.0
2021-04-07 10:10:00,68.97,68.99,68.96,68.98,52598.0,63.3786,63.397,63.3694,63.3878,52598.0
2021-04-07 10:15:00,68.98,69.01,68.95,69.0,23945.0,63.3878,63.4154,63.3602,63.4062,23945.0
2021-04-07 10:20:00,68.99,69.03,68.99,69.03,74686.0,63.397,63.4337,63.397,63.4337,74686.0
2021-04-07 10:25:00,69.03,69.06,69.0,69.05,43529.0,63.4337,63.4613,63.4062,63.4521,43529.0
2021-04-07 10:30:00,69.06,69.06,69.04,69.05,84974.0,63.4613,63.4613,63.4429,63.4521,84974.0
2021-04-07 10:35:00,69.05,69.05,69.03,69.04,98765.0,63.4521,63.4521,63.4337,63.4429,98765.0
2021-04-07 10:40:00,69.03,69.09,69.03,69.08,86968.0,63.4337,63.4889,63.4337,63.4797,86968.0
2021-04-07 10:45:00,69.08,69.1,69.07,69.09,118418.0,63.4797,63.4981,63.4705,63.4889,118418.0
2021-04-07 10:50:00,69.09,69.13,69.08,69.13,31060.0,63.4889,63.5256,63.4797,63.5256,31060.0
2021-04-07 10:55:00,69.13,69.13,69.08,69.11,212132.0,63.5256,63.5256,63.4797,63.5073,212132.0
2021-04-07 11:00:00,69.11,69.12,69.09,69.09,63372.0,63.5073,63.5164,63.4889,63.4889,63372.0
2021-04-07 11:05:00,69.08,69.12,69.07,69.09,98426.0,63.4797,63.5164,63.4705,63.4889,98426.0
2021-04-07 11:10:00,69.09,69.1,69.08,69.08,27284.0,63.4889,63.4981,63.4797,63.4797,27284.0
2021-04-07 11:15:00,69.09,69.11,69.08,69.09,26198.0,63.4889,63.5073,63.4797,63.4889,26198.0
2021-04-07 11:20:00,69.09,69.09,69.04,69.04,62417.0,63.4889,63.4889,63.4429,63.4429,62417.0
2021-04-07 11:25:00,69.03,69.04,69.0,69.02,62928.0,63.4337,63.4429,63.4062,63.4245,62928.0
2021-04-07 11:30:00,69.02,69.02,68.96,68.99,37140.0,63.4245,63.4245,63.3694,63.397,37140.0
2021-04-07 11:35:00,68.99,68.99,68.96,68.96,26139.0,63.397,63.397,63.3694,63.3694,26139.0
2021-04-07 11:40:00,68.96,68.97,68.95,68.96,33054.0,63.3694,63.3786,63.3602,63.3694,33054.0
2021-04-07 11:45:00,68.96,68.98,68.95,68.97,74558.0,63.3694,63.3878,63.3602,63.3786,74558.0
2021-04-07 11:50:00,68.96,68.99,68.95,68.99,70833.0,63.3694,63.397,63.3602,63.397,70833.0
2021-04-07 11:55:00,68.98,69.01,68.96,69.01,23900.0,63.3878,63.4154,63.3694,63.4154,23900.0
2021-04-07 12:00:00,69.02,69.05,69.01,69.04,28114.0,63.4245,63.4521,63.4154,63.4429,28114.0
2021-04-07 12:05:00,69.03,69.06,69.02,69.06,17267.0,63.4337,63.4613,63.4245,63.4613,17267.0
2021-04-07 12:10:00,69.06,69.06,69.01,69.02,13572.0,63.4613,63.4613,63.4154,63.4245,13572.0
2021-04-07 12:15:00,69.02,69.02,68.94,68.96,20426.0,63.4245,63.4245,63.351,63.3694,20426.0
2021-04-07 12:20:00,68.95,69.0,68.95,69.0,42449.0,63.3602,63.4062,63.3602,63.4062,42449.0
2021-04-07 12:25:00,69.0,69.0,68.95,68.96,47981.0,63.4062,63.4062,63.3602,63.3694,47981.0
2021-04-07 12:30:00,68.95,68.98,68.95,68.97,19722.0,63.3602,63.3878,63.3602,63.3786,19722.0
2021-04-07 12:35:00,68.97,69.02,68.96,69.01,20701.0,63.3786,63.4245,63.3694,63.4154,20701.0
2021-04-07 12:40:00,69.02,69.03,69.0,69.01,25080.0,63.4245,63.4337,63.4062,63.4154,25080.0
2021-04-07 12:45:00,69.0,69.04,69.0,69.02,32129.0,63.4062,63.4429,63.4062,63.4245,32129.0
2021-04-07 12:50:00,69.02,69.03,68.98,68.98,107404.0,63.4245,63.4337,63.3878,63.3878,107404.0
2021-04-07 12:55:00,68.99,69.01,68.98,68.99,16894.0,63.397,63.4154,63.3878,63.397,16894.0
2021-04-07 13:00:00,68.99,69.02,68.99,69.01,50812.0,63.397,63.4245,63.397,63.4154,50812.0
2021-04-07 13:05:00,69.01,69.05,69.0,69.0,21313.0,63.4154,63.4521,63.4062,63.4062,21313.0
2021-04-07 13:10:00,69.0,69.04,68.99,69.03,22978.0,63.4062,63.4429,63.397,63.4337,22978.0
2021-04-07 13:15:00,69.03,69.04,69.01,69.02,22807.0,63.4337,63.4429,63.4154,63.4245,22807.0
2021-04-07 13:20:00,69.02,69.03,69.0,69.01,18757.0,63.4245,63.4337,63.4062,63.4154,18757.0
2021-04-07 13:25:00,69.01,69.04,69.0,69.01,56965.0,63.4154,63.4429,63.4062,63.4154,56965.0
2021-04-07 13:30:00,69.01,69.03,68.99,69.03,21113.0,63.4154,63.4337,63.397,63.4337,21113.0
2021-04-07 13:35:00,69.03,69.04,69.01,69.03,15541.0,63.4337,63.4429,63.4154,63.4337,15541.0
2021-04-07 13:40:00,69.04,69.04,69.03,69.04,11149.0,63.4429,63.4429,63.4337,63.4429,11149.0
2021-04-07 13:45:00,69.04,69.07,69.04,69.06,74082.0,63.4429,63.4705,63.4429,63.4613,74082.0
2021-04-07 13:50:00,69.06,69.06,69.04,69.04,10660.0,63.4613,63.4613,63.4429,63.4429,10660.0
2021-04-07 13:55:00,69.03,69.06,69.02,69.04,20101.0,63.4337,63.4613,63.4245,63.4429,20101.0
2021-04-07 14:00:00,69.04,69.06,69.02,69.03,152616.0,63.4429,63.4613,63.4245,63.4337,152616.0
2021-04-07 14:05:00,69.03,69.08,69.02,69.06,56408.0,63.4337,63.4797,63.4245,63.4613,56408.0
2021-04-07 14:10:00,69.07,69.07,69.03,69.07,244228.0,63.4705,63.4705,63.4337,63.4705,244228.0
2021-04-07 14:15:00,69.07,69.08,69.04,69.06,51911.0,63.4705,63.4797,63.4429,63.4613,51911.0
2021-04-07 14:20:00,69.05,69.06,69.04,69.05,67310.0,63.4521,63.4613,63.4429,63.4521,67310.0
2021-04-07 14:25:00,69.05,69.05,69.01,69.03,22725.0,63.4521,63.4521,63.4154,63.4337,22725.0
2021-04-07 14:30:00,69.02,69.04,69.02,69.03,33607.0,63.4245,63.4429,63.4245,63.4337,33607.0
2021-04-07 14:35:00,69.03,69.05,69.01,69.04,34449.0,63.4337,63.4521,63.4154,63.4429,34449.0
2021-04-07 14:40:00,69.05,69.06,69.04,69.04,42347.0,63.4521,63.4613,63.4429,63.4429,42347.0
2021-04-07 14:45:00,69.04,69.05,69.02,69.03,23619.0,63.4429,63.4521,63.4245,63.4337,23619.0
2021-04-07 14:50:00,69.04,69.05,69.03,69.05,30818.0,63.4429,63.4521,63.4337,63.4521,30818.0
2021-04-07 14:55:00,69.04,69.04,69.0,69.01,17470.0,63.4429,63.4429,63.4062,63.4154,17470.0
2021-04-07 15:00:00,69.01,69.03,69.01,69.02,20940.0,63.4154,63.4337,63.4154,63.4245,20940.0
2021-04-07 15:05:00,69.02,69.02,68.96,68.99,44639.0,63.4245,63.4245,63.3694,63.397,44639.0
2021-04-07 15:10:00,68.99,69.0,68.97,68.98,94787.0,63.397,63.4062,63.3786,63.3878,94787.0
2021-04-07 15:15:00,68.98,68.99,68.97,68.99,41952.0,63.3878,63.397,63.3786,63.397,41952.0
2021-04-07 15:20:00,68.99,69.02,68.98,69.0,32636.0,63.397,63.4245,63.3878,63.4062,32636.0
2021-04-07 15:25:00,69.0,69.0,68.97,68.98,34339.0,63.4062,63.4062,63.3786,63.3878,34339.0
2021-04-07 15:30:00,68.98,69.0,68.97,68.97,96388.0,63.3878,63.4062,63.3786,63.3786,96388.0
2021-04-07 15:35:00,68.97,69.0,68.95,69.0,79934.0,63.3786,63.4062,63.3602,63.4062,79934.0
2021-04-07 15:40:00,68.99,69.03,68.99,69.03,129893.0,63.397,63.4337,63.397,63.4337,129893.0
2021-04-07 15:45:00,69.03,69.07,69.03,69.06,92962.0,63.4337,63.4705,63.4337,63.4613,92962.0
2021-04-07 15:50:00,69.06,69.07,69.02,69.03,230631.0,63.4613,63.4705,63.4245,63.4337,230631.0
2021-04-07 15:55:00,69.03,69.13,69.03,69.12,190907.0,63.4337,63.5256,63.4337,63.5164,190907.0
2021-04-08 09:30:00,69.22,69.22,69.13,69.14,188102.0,63.6083,63.6083,63.5256,63.5348,188102.0
2021-04-08 09:35:00,69.13,69.16,69.11,69.15,67881.0,63.5256,63.5532,63.5073,63.544,67881.0
2021-04-08 09:40:00,69.15,69.16,69.11,69.13,48732.0,63.544,63.5532,63.5073,63.5256,48732.0
2021-04-08 09:45:00,69.12,69.14,69.07,69.11,156776.0,63.5164,63.5348,63.4705,63.5073,156776.0
2021-04-08 09:50:00,69.11,69.17,69.1,69.16,125559.0,63.5073,63.5624,63.4981,63.5532,125559.0
2021-04-08 09:55:00,69.16,69.17,69.13,69.15,34149.0,63.5532,63.5624,63.5256,63.544,34149.0
2021-04-08 10:00:00,69.15,69.15,69.11,69.14,44106.0,63.544,63.544,63.5073,63.5348,44106.0
2021-04-08 10:05:00,69.12,69.14,69.08,69.09,108543.0,63.5164,63.5348,63.4797,63.4889,108543.0
2021-04-08 10:10:00,69.1,69.12,69.07,69.08,70092.0,63.4981,63.5164,63.4705,63.4797,70092.0
2021-04-08 10:15:00,69.09,69.12,69.08,69.09,102394.0,63.4889,63.5164,63.4797,63.4889,102394.0
2021-04-08 10:20:00,69.09,69.12,69.08,69.12,37375.0,63.4889,63.5164,63.4797,63.5164,37375.0
2021-04-08 10:25:00,69.12,69.13,69.08,69.12,185889.0,63.5164,63.5256,63.4797,63.5164,185889.0
2021-04-08 10:30:00,69.13,69.15,69.12,69.14,67806.0,63.5256,63.544,63.5164,63.5348,67806.0
2021-04-08 10:35:00,69.14,69.16,69.12,69.15,116378.0,63.5348,63.5532,63.5164,63.544,116378.0
2021-04-08 10:40:00,69.15,69.17,69.13,69.17,56750.0,63.544,63.5624,63.5256,63.5624,56750.0
2021-04-08 10:45:00,69.17,69.17,69.11,69.11,113258.0,63.5624,63.5624,63.5073,63.5073,113258.0
2021-04-08 10:50:00,69.1,69.12,69.09,69.11,39428.0,63.4981,63.5164,63.4889,63.5073,39428.0
2021-04-08 10:55:00,69.11,69.11,69.08,69.09,43217.0,63.5073,63.5073,63.4797,63.4889,43217.0
2021-04-08 11:00:00,69.1,69.11,69.08,69.11,11917.0,63.4981,63.5073,63.4797,63.5073,11917.0
2021-04-08 11:05:00,69.12,69.12,69.08,69.1,13635.0,63.5164,63.5164,63.4797,63.4981,13635.0
2021-04-08 11:10:00,69.1,69.11,69.09,69.09,46780.0,63.4981,63.5073,63.4889,63.4889,46780.0
2021-04-08 11:15:00,69.09,69.1,69.06,69.08,70282.0,63.4889,63.4981,63.4613,63.4797,70282.0
2021-04-08 11:20:00,69.09,69.1,69.07,69.09,29158.0,63.4889,63.4981,63.4705,63.4889,29158.0
2021-04-08 11:25:00,69.1,69.12,69.09,69.1,52107.0,63.4981,63.5164,63.4889,63.4981,52107.0
2021-04-08 11:30:00,69.11,69.15,69.11,69.12,133836.0,63.5073,63.544,63.5073,63.5164,133836.0
2021-04-08 11:35:00,69.12,69.16,69.12,69.15,80471.0,63.5164,63.5532,63.5164,63.544,80471.0
2021-04-08 11:40:00,69.15,69.16,69.12,69.12,21623.0,63.544,63.5532,63.5164,63.5164,21623.0
2021-04-08 11:45:00,69.13,69.15,69.11,69.15,41335.0,63.5256,63.544,63.5073,63.544,41335.0
2021-04-08 11:50:00,69.14,69.16,69.14,69.16,7108.0,63.5348,63.5532,63.5348,63.5532,7108.0
2021-04-08 11:55:00,69.16,69.16,69.13,69.14,5679.0,63.5532,63.5532,63.5256,63.5348,5679.0
2021-04-08 12:00:00,69.14,69.16,69.14,69.16,5244.0,63.5348,63.5532,63.5348,63.5532,5244.0
2021-04-08 12:05:00,69.16,69.17,69.15,69.17,10926.0,63.5532,63.5624,63.544,63.5624,10926.0
2021-04-08 12:10:00,69.17,69.19,69.16,69.19,38333.0,63.5624,63.5808,63.5532,63.5808,38333.0
2021-04-08 12:15:00,69.19,69.21,69.18,69.2,34605.0,63.5808,63.5991,63.5716,63.59,34605.0
2021-04-08 12:20:00,69.2,69.21,69.17,69.19,24493.0,63.59,63.5991,63.5624,63.5808,24493.0
2021-04-08 12:25:00,69.2,69.22,69.18,69.21,34657.0,63.59,63.6083,63.5716,63.5991,34657.0
2021-04-08 12:30:00,69.2,69.23,69.2,69.23,13378.0,63.59,63.6175,63.59,63.6175,13378.0
2021-04-08 12:35:00,69.22,69.23,69.2,69.21,13167.0,63.6083,63.6175,63.59,63.5991,13167.0
2021-04-08 12:40:00,69.21,69.21,69.19,69.2,11418.0,63.5991,63.5991,63.5808,63.59,11418.0
2021-04-08 12:45:00,69.2,69.21,69.19,69.2,6920.0,63.59,63.5991,63.5808,63.59,6920.0
2021-04-08 12:50:00,69.2,69.22,69.2,69.2,6910.0,63.59,63.6083,63.59,63.59,6910.0
2021-04-08 12:55:00,69.2,69.22,69.19,69.2,8304.0,63.59,63.6083,63.5808,63.59,8304.0
2021-04-08 13:00:00,69.2,69.21,69.17,69.18,91060.0,63.59,63.5991,63.5624,63.5716,91060.0
2021-04-08 13:05:00,69.18,69.19,69.16,69.18,33064.0,63.5716,63.5808,63.5532,63.5716,33064.0
2021-04-08 13:10:00,69.18,69.19,69.17,69.18,17530.0,63.5716,63.5808,63.5624,63.5716,17530.0
2021-04-08 13:15:00,69.18,69.2,69.17,69.18,8889.0,63.5716,63.59,63.5624,63.5716,8889.0
2021-04-08 13:20:00,69.18,69.19,69.17,69.18,10533.0,63.5716,63.5808,63.5624,63.5716,10533.0
2021-04-08 13:25:00,69.18,69.18,69.15,69.17,31872.0,63.5716,63.5716,63.544,63.5624,31872.0
2021-04-08 13:30:00,69.18,69.19,69.16,69.18,12997.0,63.5716,63.5808,63.5532,63.5716,12997.0
2021-04-08 13:35:00,69.18,69.18,69.16,69.16,5857.0,63.5716,63.5716,63.5532,63.5532,5857.0
2021-04-08 13:40:00,69.17,69.17,69.14,69.15,11956.0,63.5624,63.5624,63.5348,63.544,11956.0
2021-04-08 13:45:00,69.15,69.17,69.14,69.16,7476.0,63.544,63.5624,63.5348,63.5532,7476.0
2021-04-08 13:50:00,69.16,69.16,69.14,69.16,7099.0,63.5532,63.5532,63.5348,63.5532,7099.0
2021-04-08 13:55:00,69.15,69.16,69.14,69.15,4305.0,63.544,63.5532,63.5348,63.544,4305.0
2021-04-08 14:00:00,69.15,69.17,69.13,69.16,78767.0,63.544,63.5624,63.5256,63.5532,78767.0
2021-04-08 14:05:00,69.16,69.18,69.16,69.17,21457.0,63.5532,63.5716,63.5532,63.5624,21457.0
2021-04-08 14:10:00,69.18,69.19,69.17,69.19,5848.0,63.5716,63.5808,63.5624,63.5808,5848.0
2021-04-08 14:15:00,69.19,69.19,69.17,69.17,13103.0,63.5808,63.5808,63.5624,63.5624,13103.0
2021-04-08 14:20:00,69.17,69.18,69.16,69.17,11071.0,63.5624,63.5716,63.5532,63.5624,11071.0
2021-04-08 14:25:00,69.17,69.2,69.16,69.19,9990.0,63.5624,63.59,63.5532,63.5808,9990.0
2021-04-08 14:30:00,69.18,69.19,69.17,69.18,7739.0,63.5716,63.5808,63.5624,63.5716,7739.0
2021-04-08 14:35:00,69.18,69.19,69.17,69.19,21687.0,63.5716,63.5808,63.5624,63.5808,21687.0
2021-04-08 14:40:00,69.19,69.19,69.18,69.19,21383.0,63.5808,63.5808,63.5716,63.5808,21383.0
2021-04-08 14:45:00,69.19,69.19,69.16,69.17,37054.0,63.5808,63.5808,63.5532,63.5624,37054.0
2021-04-08 14:50:00,69.17,69.17,69.15,69.16,25811.0,63.5624,63.5624,63.544,63.5532,25811.0
2021-04-08 14:55:00,69.16,69.18,69.15,69.17,39310.0,63.5532,63.5716,63.544,63.5624,39310.0
2021-04-08 15:00:00,69.17,69.19,69.16,69.17,35570.0,63.5624,63.5808,63.5532,63.5624,35570.0
2021-04-08 15:05:00,69.16,69.18,69.15,69.17,81423.0,63.5532,63.5716,63.544,63.5624,81423.0
2021-04-08 15:10:00,69.17,69.18,69.13,69.16,76545.0,63.5624,63.5716,63.5256,63.5532,76545.0
2021-04-08 15:15:00,69.16,69.18,69.15,69.17,45734.0,63.5532,63.5716,63.544,63.5624,45734.0
2021-04-08 15:20:00,69.17,69.18,69.16,69.17,28758.0,63.5624,63.5716,63.5532,63.5624,28758.0
2021-04-08 15:25:00,69.17,69.18,69.16,69.17,27128.0,63.5624,63.5716,63.5532,63.5624,27128.0
2021-04-08 15:30:00,69.18,69.19,69.16,69.17,29568.0,63.5716,63.5808,63.5532,63.5624,29568.0
2021-04-08 15:35:00,69.17,69.17,69.15,69.16,47657.0,63.5624,63.5624,63.544,63.5532,47657.0
2021-04-08 15:40:00,69.16,69.2,69.16,69.18,94540.0,63.5532,63.59,63.5532,63.5716,94540.0
2021-04-08 15:45:00,69.18,69.19,69.15,69.17,73151.0,63.5716,63.5808,63.544,63.5624,73151.0
2021-04-08 15:50:00,69.17,69.18,69.16,69.17,54441.0,63.5624,63.5716,63.5532,63.5624,54441.0
2021-04-08 15:55:00,69.17,69.19,69.12,69.19,231207.0,63.5624,63.5808,63.5164,63.5808,231207.0
2021-04-09 09:30:00,69.31,69.39,69.31,69.37,148774.0,63.691,63.7646,63.691,63.7462,148774.0
2021-04-09 09:35:00,69.38,69.38,69.34,69.37,73756.0,63.7554,63.7554,63.7186,63.7462,73756.0
2021-04-09 09:40:00,69.37,69.38,69.34,69.37,58673.0,63.7462,63.7554,63.7186,63.7462,58673.0
2021-04-09 09:45:00,69.38,69.4,69.36,69.38,42493.0,63.7554,63.7737,63.737,63.7554,42493.0
2021-04-09 09:50:00,69.39,69.42,69.36,69.4,77610.0,63.7646,63.7921,63.737,63.7737,77610.0
2021-04-09 09:55:00,69.4,69.43,69.39,69.41,44199.0,63.7737,63.8013,63.7646,63.7829,44199.0
2021-04-09 10:00:00,69.42,69.45,69.4,69.45,49170.0,63.7921,63.8197,63.7737,63.8197,49170.0
2021-04-09 10:05:00,69.44,69.47,69.43,69.47,80808.0,63.8105,63.8381,63.8013,63.8381,80808.0
2021-04-09 10:10:00,69.47,69.48,69.44,69.45,100587.0,63.8381,63.8473,63.8105,63.8197,100587.0
2021-04-09 10:15:00,69.44,69.48,69.43,69.45,110421.0,63.8105,63.8473,63.8013,63.8197,110421.0
2021-04-09 10:20:00,69.45,69.49,69.45,69.48,95931.0,63.8197,63.8564,63.8197,63.8473,95931.0
2021-04-09 10:25:00,69.48,69.5,69.46,69.5,130447.0,63.8473,63.8656,63.8289,63.8656,130447.0
2021-04-09 10:30:00,69.5,69.52,69.46,69.52,60972.0,63.8656,63.884,63.8289,63.884,60972.0
2021-04-09 10:35:00,69.52,69.54,69.5,69.52,94197.0,63.884,63.9024,63.8656,63.884,94197.0
2021-04-09 10:40:00,69.52,69.53,69.49,69.5,61814.0,63.884,63.8932,63.8564,63.8656,61814.0
2021-04-09 10:45:00,69.5,69.52,69.48,69.51,33696.0,63.8656,63.884,63.8473,63.8748,33696.0
2021-04-09 10:50:00,69.5,69.53,69.49,69.5,33927.0,63.8656,63.8932,63.8564,63.8656,33927.0
2021-04-09 10:55:00,69.51,69.51,69.46,69.47,37601.0,63.8748,63.8748,63.8289,63.8381,37601.0
2021-04-09 11:00:00,69.47,69.52,69.46,69.47,992754.0,63.8381,63.884,63.8289,63.8381,992754.0
2021-04-09 11:05:00,69.48,69.49,69.46,69.47,6369.0,63.8473,63.8564,63.8289,63.8381,6369.0
2021-04-09 11:10:00,69.47,69.48,69.45,69.47,12415.0,63.8381,63.8473,63.8197,63.8381,12415.0
2021-04-09 11:15:00,69.48,69.49,69.46,69.48,85219.0,63.8473,63.8564,63.8289,63.8473,85219.0
2021-04-09 11:20:00,69.47,69.49,69.45,69.45,47540.0,63.8381,63.8564,63.8197,63.8197,47540.0
2021-04-09 11:25:00,69.46,69.47,69.43,69.44,32217.0,63.8289,63.8381,63.8013,63.8105,32217.0
2021-04-09 11:30:00,69.44,69.47,69.43,69.45,83316.0,63.8105,63.8381,63.8013,63.8197,83316.0
2021-04-09 11:35:00,69.46,69.47,69.45,69.47,12145.0,63.8289,63.8381,63.8197,63.8381,12145.0
2021-04-09 11:40:00,69.47,69.49,69.45,69.45,35088.0,63.8381,63.8564,63.8197,63.8197,35088.0
2021-04-09 11:45:00,69.45,69.46,69.43,69.44,14026.0,63.8197,63.8289,63.8013,63.8105,14026.0
2021-04-09 11:50:00,69.44,69.47,69.43,69.45,71191.0,63.8105,63.8381,63.8013,63.8197,71191.0
2021-04-09 11:55:00,69.46,69.48,69.44,69.45,8310.0,63.8289,63.8473,63.8105,63.8197,8310.0
2021-04-09 12:00:00,69.45,69.45,69.42,69.44,44501.0,63.8197,63.8197,63.7921,63.8105,44501.0
2021-04-09 12:05:00,69.44,69.45,69.42,69.42,13311.0,63.8105,63.8197,63.7921,63.7921,13311.0
2021-04-09 12:10:00,69.43,69.45,69.43,69.44,45642.0,63.8013,63.8197,63.8013,63.8105,45642.0
2021-04-09 12:15:00,69.45,69.46,69.43,69.45,26962.0,63.8197,63.8289,63.8013,63.8197,26962.0
2021-04-09 12:20:00,69.45,69.48,69.44,69.47,10462.0,63.8197,63.8473,63.8105,63.8381,10462.0
2021-04-09 12:25:00,69.48,69.48,69.45,69.47,5754.0,63.8473,63.8473,63.8197,63.8381,5754.0
2021-04-09 12:30:00,69.47,69.48,69.46,69.47,16679.0,63.8381,63.8473,63.8289,63.8381,16679.0
2021-04-09 12:35:00,69.47,69.49,69.46,69.47,7466.0,63.8381,63.8564,63.8289,63.8381,7466.0
2021-04-09 12:40:00,69.47,69.49,69.46,69.48,5885.0,63.8381,63.8564,63.8289,63.8473,5885.0
2021-04-09 12:45:00,69.48,69.49,69.46,69.46,13415.0,63.8473,63.8564,63.8289,63.8289,13415.0
2021-04-09 12:50:00,69.46,69.47,69.44,69.45,19184.0,63.8289,63.8381,63.8105,63.8197,19184.0
2021-04-09 12:55:00,69.46,69.47,69.45,69.46,5903.0,63.8289,63.8381,63.8197,63.8289,5903.0
2021-04-09 13:00:00,69.46,69.47,69.43,69.44,73091.0,63.8289,63.8381,63.8013,63.8105,73091.0
2021-04-09 13:05:00,69.43,69.45,69.43,69.44,18102.0,63.8013,63.8197,63.8013,63.8105,18102.0
2021-04-09 13:10:00,69.44,69.47,69.43,69.45,59172.0,63.8105,63.8381,63.8013,63.8197,59172.0
2021-04-09 13:15:00,69.45,69.47,69.45,69.47,28593.0,63.8197,63.8381,63.8197,63.8381,28593.0
2021-04-09 13:20:00,69.48,69.48,69.45,69.45,12659.0,63.8473,63.8473,63.8197,63.8197,12659.0
2021-04-09 13:25:00,69.45,69.46,69.44,69.45,17051.0,63.8197,63.8289,63.8105,63.8197,17051.0
2021-04-09 13:30:00,69.45,69.48,69.44,69.47,6220.0,63.8197,63.8473,63.8105,63.8381,6220.0
2021-04-09 13:35:00,69.47,69.49,69.46,69.48,7614.0,63.8381,63.8564,63.8289,63.8473,7614.0
2021-04-09 13:40:00,69.48,69.5,69.47,69.49,6636.0,63.8473,63.8656,63.8381,63.8564,6636.0
2021-04-09 13:45:00,69.48,69.52,69.48,69.51,16275.0,63.8473,63.884,63.8473,63.8748,16275.0
2021-04-09 13:50:00,69.5,69.51,69.46,69.47,73017.0,63.8656,63.8748,63.8289,63.8381,73017.0
2021-04-09 13:55:00,69.47,69.48,69.46,69.47,7042.0,63.8381,63.8473,63.8289,63.8381,7042.0
2021-04-09 14:00:00,69.47,69.48,69.45,69.46,10098.0,63.8381,63.8473,63.8197,63.8289,10098.0
2021-04-09 14:05:00,69.46,69.47,69.45,69.47,24780.0,63.8289,63.8381,63.8197,63.8381,24780.0
2021-04-09 14:10:00,69.46,69.46,69.44,69.46,16935.0,63.8289,63.8289,63.8105,63.8289,16935.0
2021-04-09 14:15:00,69.45,69.47,69.45,69.47,18444.0,63.8197,63.8381,63.8197,63.8381,18444.0
2021-04-09 14:20:00,69.46,69.46,69.44,69.45,19742.0,63.8289,63.8289,63.8105,63.8197,19742.0
2021-04-09 14:25:00,69.46,69.47,69.44,69.45,26114.0,63.8289,63.8381,63.8105,63.8197,26114.0
2021-04-09 14:30:00,69.45,69.45,69.43,69.45,18637.0,63.8197,63.8197,63.8013,63.8197,18637.0
2021-04-09 14:35:00,69.44,69.45,69.43,69.45,8884.0,63.8105,63.8197,63.8013,63.8197,8884.0
2021-04-09 14:40:00,69.45,69.46,69.43,69.45,25962.0,63.8197,63.8289,63.8013,63.8197,25962.0
2021-04-09 14:45:00,69.45,69.46,69.44,69.46,10354.0,63.8197,63.8289,63.8105,63.8289,10354.0
2021-04-09 14:50:00,69.45,69.48,69.45,69.48,21083.0,63.8197,63.8473,63.8197,63.8473,21083.0
2021-04-09 14:55:00,69.47,69.47,69.44,69.46,17769.0,63.8381,63.8381,63.8105,63.8289,17769.0
2021-04-09 15:00:00,69.45,69.49,69.45,69.49,56637.0,63.8197,63.8564,63.8197,63.8564,56637.0
2021-04-09 15:05:00,69.49,69.49,69.46,69.48,37413.0,63.8564,63.8564,63.8289,63.8473,37413.0
2021-04-09 15:10:00,69.48,69.5,69.47,69.48,10409.0,63.8473,63.8656,63.8381,63.8473,10409.0
2021-04-09 15:15:00,69.49,69.52,69.48,69.52,32656.0,63.8564,63.884,63.8473,63.884,32656.0
2021-04-09 15:20:00,69.52,69.57,69.51,69.57,38231.0,63.884,63.93,63.8748,63.93,38231.0
2021-04-09 15:25:00,69.58,69.59,69.56,69.58,38780.0,63.9391,63.9483,63.9208,63.9391,38780.0
2021-04-09 15:30:00,69.58,69.59,69.58,69.59,44246.0,63.9391,63.9483,63.9391,63.9483,44246.0
2021-04-09 15:35:00,69.58,69.6,69.58,69.59,26886.0,63.9391,63.9575,63.9391,63.9483,26886.0
2021-04-09 15:40:00,69.59,69.6,69.56,69.56,81057.0,63.9483,63.9575,63.9208,63.9208,81057.0
2021-04-09 15:45:00,69.57,69.57,69.56,69.57,55905.0,63.93,63.93,63.9208,63.93,55905.0
2021-04-09 15:50:00,69.57,69.62,69.57,69.62,92390.0,63.93,63.9759,63.93,63.9759,92390.0
2021-04-09 15:55:00,69.62,69.67,69.61,69.67,166335.0,63.9759,64.0219,63.9667,64.0219,166335.0
2021-04-12 09:30:00,69.34,69.39,69.34,69.38,45186.0,63.7186,63.7646,63.7186,63.7554,45186.0
2021-04-12 09:35:00,69.38,69.42,69.37,69.41,45913.0,63.7554,63.7921,63.7462,63.7829,45913.0
2021-04-12 09:40:00,69.41,69.41,69.39,69.41,59998.0,63.7829,63.7829,63.7646,63.7829,59998.0
2021-04-12 09:45:00,69.39,69.39,69.34,69.34,35905.0,63.7646,63.7646,63.7186,63.7186,35905.0
2021-04-12 09:50:00,69.34,69.34,69.28,69.3,44021.0,63.7186,63.7186,63.6635,63.6818,44021.0
2021-04-12 09:55:00,69.3,69.31,69.27,69.28,40702.0,63.6818,63.691,63.6543,63.6635,40702.0
2021-04-12 10:00:00,69.29,69.32,69.29,69.29,25976.0,63.6727,63.7002,63.6727,63.6727,25976.0
2021-04-12 10:05:00,69.29,69.29,69.25,69.28,16031.0,63.6727,63.6727,63.6359,63.6635,16031.0
2021-04-12 10:10:00,69.27,69.28,69.24,69.28,11379.0,63.6543,63.6635,63.6267,63.6635,11379.0
2021-04-12 10:15:00,69.28,69.33,69.27,69.33,15903.0,63.6635,63.7094,63.6543,63.7094,15903.0
2021-04-12 10:20:00,69.32,69.36,69.32,69.36,43737.0,63.7002,63.737,63.7002,63.737,43737.0
2021-04-12 10:25:00,69.36,69.36,69.3,69.31,3857.0,63.737,63.737,63.6818,63.691,3857.0
2021-04-12 10:30:00,69.32,69.32,69.28,69.3,40342.0,63.7002,63.7002,63.6635,63.6818,40342.0
2021-04-12 10:35:00,69.3,69.3,69.25,69.26,29460.0,63.6818,63.6818,63.6359,63.6451,29460.0
2021-04-12 10:40:00,69.27,69.28,69.19,69.19,27756.0,63.6543,63.6635,63.5808,63.5808,27756.0
2021-04-12 10:45:00,69.19,69.25,69.18,69.25,10437.0,63.5808,63.6359,63.5716,63.6359,10437.0
2021-04-12 10:50:00,69.26,69.27,69.23,69.27,17691.0,63.6451,63.6543,63.6175,63.6543,17691.0
2021-04-12 10:55:00,69.27,69.28,69.26,69.27,5873.0,63.6543,63.6635,63.6451,63.6543,5873.0
2021-04-12 11:00:00,69.28,69.3,69.27,69.29,3900.0,63.6635,63.6818,63.6543,63.6727,3900.0
2021-04-12 11:05:00,69.28,69.28,69.24,69.24,9383.0,63.6635,63.6635,63.6267,63.6267,9383.0
2021-04-12 11:10:00,69.24,69.25,69.21,69.24,33607.0,63.6267,63.6359,63.5991,63.6267,33607.0
2021-04-12 11:15:00,69.23,69.28,69.21,69.28,4400.0,63.6175,63.6635,63.5991,63.6635,4400.0
2021-04-12 11:20:00,69.28,69.3,69.26,69.3,30041.0,63.6635,63.6818,63.6451,63.6818,30041.0
2021-04-12 11:25:00,69.28,69.28,69.26,69.27,14372.0,63.6635,63.6635,63.6451,63.6543,14372.0
2021-04-12 11:30:00,69.29,69.29,69.26,69.26,14229.0,63.6727,63.6727,63.6451,63.6451,14229.0
2021-04-12 11:35:00,69.26,69.29,69.25,69.29,3297.0,63.6451,63.6727,63.6359,63.6727,3297.0
2021-04-12 11:40:00,69.27,69.3,69.26,69.3,6691.0,63.6543,63.6818,63.6451,63.6818,6691.0
2021-04-12 11:45:00,69.3,69.31,69.28,69.29,5111.0,63.6818,63.691,63.6635,63.6727,5111.0
2021-04-12 11:50:00,69.28,69.31,69.27,69.31,12160.0,63.6635,63.691,63.6543,63.691,12160.0
2021-04-12 11:55:00,69.31,69.31,69.28,69.28,2698.0,63.691,63.691,63.6635,63.6635,2698.0
2021-04-12 12:00:00,69.3,69.31,69.29,69.31,4719.0,63.6818,63.691,63.6727,63.691,4719.0
2021-04-12 12:05:00,69.3,69.31,69.25,69.26,34371.0,63.6818,63.691,63.6359,63.6451,34371.0
2021-04-12 12:10:00,69.26,69.27,69.25,69.26,62310.0,63.6451,63.6543,63.6359,63.6451,62310.0
2021-04-12 12:15:00,69.26,69.27,69.23,69.23,74941.0,63.6451,63.6543,63.6175,63.6175,74941.0
2021-04-12 12:20:00,69.23,69.24,69.22,69.23,23653.0,63.6175,63.6267,63.6083,63.6175,23653.0
2021-04-12 12:25:00,69.23,69.24,69.22,69.23,17934.0,63.6175,63.6267,63.6083,63.6175,17934.0
2021-04-12 12:30:00,69.23,69.29,69.23,69.28,117917.0,63.6175,63.6727,63.6175,63.6635,117917.0
2021-04-12 12:35:00,69.28,69.29,69.24,69.26,48380.0,63.6635,63.6727,63.6267,63.6451,48380.0
2021-04-12 12:40:00,69.26,69.27,69.26,69.27,24748.0,63.6451,63.6543,63.6451,63.6543,24748.0
2021-04-12 12:45:00,69.28,69.29,69.26,69.26,21635.0,63.6635,63.6727,63.6451,63.6451,21635.0
2021-04-12 12:50:00,69.27,69.28,69.24,69.25,28191.0,63.6543,63.6635,63.6267,63.6359,28191.0
2021-04-12 12:55:00,69.25,69.26,69.24,69.25,11029.0,63.6359,63.6451,63.6267,63.6359,11029.0
2021-04-12 13:00:00,69.24,69.26,69.23,69.26,27744.0,63.6267,63.6451,63.6175,63.6451,27744.0
2021-04-12 13:05:00,69.26,69.28,69.26,69.28,54462.0,63.6451,63.6635,63.6451,63.6635,54462.0
2021-04-12 13:10:00,69.28,69.28,69.25,69.27,19258.0,63.6635,63.6635,63.6359,63.6543,19258.0
2021-04-12 13:15:00,69.26,69.27,69.2,69.21,415774.0,63.6451,63.6543,63.59,63.5991,415774.0
2021-04-12 13:20:00,69.21,69.21,69.18,69.19,28784.0,63.5991,63.5991,63.5716,63.5808,28784.0
2021-04-12 13:25:00,69.19,69.21,69.19,69.2,80379.0,63.5808,63.5991,63.5808,63.59,80379.0
2021-04-12 13:30:00,69.2,69.21,69.18,69.2,24857.0,63.59,63.5991,63.5716,63.59,24857.0
2021-04-12 13:35:00,69.2,69.2,69.18,69.19,2393.0,63.59,63.59,63.5716,63.5808,2393.0
2021-04-12 13:40:00,69.19,69.19,69.16,69.17,21791.0,63.5808,63.5808,63.5532,63.5624,21791.0
2021-04-12 13:45:00,69.17,69.19,69.17,69.19,8118.0,63.5624,63.5808,63.5624,63.5808,8118.0
2021-04-12 13:50:00,69.19,69.19,69.15,69.17,29168.0,63.5808,63.5808,63.544,63.5624,29168.0
2021-04-12 13:55:00,69.17,69.17,69.14,69.14,59291.0,63.5624,63.5624,63.5348,63.5348,59291.0
2021-04-12 14:00:00,69.14,69.16,69.12,69.13,70210.0,63.5348,63.5532,63.5164,63.5256,70210.0
2021-04-12 14:05:00,69.13,69.15,69.11,69.12,25864.0,63.5256,63.544,63.5073,63.5164,25864.0
2021-04-12 14:10:00,69.12,69.14,69.11,69.14,3800.0,63.5164,63.5348,63.5073,63.5348,3800.0
2021-04-12 14:15:00,69.14,69.15,69.12,69.14,11083.0,63.5348,63.544,63.5164,63.5348,11083.0
2021-04-12 14:20:00,69.15,69.15,69.12,69.12,10367.0,63.544,63.544,63.5164,63.5164,10367.0
2021-04-12 14:25:00,69.12,69.12,69.08,69.11,15390.0,63.5164,63.5164,63.4797,63.5073,15390.0
2021-04-12 14:30:00,69.12,69.13,69.09,69.11,15237.0,63.5164,63.5256,63.4889,63.5073,15237.0
2021-04-12 14:35:00,69.11,69.13,69.1,69.11,4783.0,63.5073,63.5256,63.4981,63.5073,4783.0
2021-04-12 14:40:00,69.12,69.12,69.1,69.12,5885.0,63.5164,63.5164,63.4981,63.5164,5885.0
2021-04-12 14:45:00,69.1,69.11,69.08,69.11,6414.0,63.4981,63.5073,63.4797,63.5073,6414.0
2021-04-12 14:50:00,69.1,69.1,69.09,69.1,7312.0,63.4981,63.4981,63.4889,63.4981,7312.0
2021-04-12 14:55:00,69.09,69.11,69.09,69.11,19486.0,63.4889,63.5073,63.4889,63.5073,19486.0
2021-04-12 15:00:00,69.11,69.13,69.1,69.11,50162.0,63.5073,63.5256,63.4981,63.5073,50162.0
2021-04-12 15:05:00,69.12,69.15,69.11,69.15,7835.0,63.5164,63.544,63.5073,63.544,7835.0
2021-04-12 15:10:00,69.15,69.16,69.13,69.15,14916.0,63.544,63.5532,63.5256,63.544,14916.0
2021-04-12 15:15:00,69.14,69.15,69.11,69.14,15507.0,63.5348,63.544,63.5073,63.5348,15507.0
2021-04-12 15:20:00,69.14,69.2,69.14,69.2,38314.0,63.5348,63.59,63.5348,63.59,38314.0
2021-04-12 15:25:00,69.2,69.2,69.17,69.17,20465.0,63.59,63.59,63.5624,63.5624,20465.0
2021-04-12 15:30:00,69.17,69.17,69.15,69.17,30402.0,63.5624,63.5624,63.544,63.5624,30402.0
2021-04-12 15:35:00,69.17,69.19,69.16,69.19,34161.0,63.5624,63.5808,63.5532,63.5808,34161.0
2021-04-12 15:40:00,69.19,69.2,69.16,69.2,67239.0,63.5808,63.59,63.5532,63.59,67239.0
2021-04-12 15:45:00,69.2,69.21,69.18,69.19,41311.0,63.59,63.5991,63.5716,63.5808,41311.0
2021-04-12 15:50:00,69.18,69.22,69.17,69.2,114337.0,63.5716,63.6083,63.5624,63.59,114337.0
2021-04-12 15:55:00,69.2,69.25,69.17,69.25,189469.0,63.59,63.6359,63.5624,63.6359,189469.0
2021-04-13 09:30:00,69.32,69.35,69.27,69.28,47778.0,63.7002,63.7278,63.6543,63.6635,47778.0
2021-04-13 09:35:00,69.28,69.33,69.28,69.3,69879.0,63.6635,63.7094,63.6635,63.6818,69879.0
2021-04-13 09:40:00,69.29,69.3,69.25,69.27,140112.0,63.6727,63.6818,63.6359,63.6543,140112.0
2021-04-13 09:45:00,69.27,69.31,69.26,69.29,51138.0,63.6543,63.691,63.6451,63.6727,51138.0
2021-04-13 09:50:00,69.29,69.35,69.29,69.33,51021.0,63.6727,63.7278,63.6727,63.7094,51021.0
2021-04-13 09:55:00,69.33,69.39,69.32,69.38,76758.0,63.7094,63.7646,63.7002,63.7554,76758.0
2021-04-13 10:00:00,69.38,69.42,69.38,69.42,13006.0,63.7554,63.7921,63.7554,63.7921,13006.0
2021-04-13 10:05:00,69.4,69.42,69.36,69.37,17470.0,63.7737,63.7921,63.737,63.7462,17470.0
2021-04-13 10:10:00,69.38,69.42,69.37,69.4,52271.0,63.7554,63.7921,63.7462,63.7737,52271.0
2021-04-13 10:15:00,69.4,69.4,69.36,69.36,33253.0,63.7737,63.7737,63.737,63.737,33253.0
2021-04-13 10:20:00,69.35,69.37,69.34,69.37,18014.0,63.7278,63.7462,63.7186,63.7462,18014.0
2021-04-13 10:25:00,69.38,69.4,69.37,69.4,105734.0,63.7554,63.7737,63.7462,63.7737,105734.0
2021-04-13 10:30:00,69.4,69.4,69.38,69.39,88286.0,63.7737,63.7737,63.7554,63.7646,88286.0
2021-04-13 10:35:00,69.39,69.4,69.37,69.38,34085.0,63.7646,63.7737,63.7462,63.7554,34085.0
2021-04-13 10:40:00,69.38,69.44,69.38,69.43,55402.0,63.7554,63.8105,63.7554,63.8013,55402.0
2021-04-13 10:45:00,69.44,69.46,69.44,69.44,5917.0,63.8105,63.8289,63.8105,63.8105,5917.0
2021-04-13 10:50:00,69.44,69.46,69.42,69.43,12382.0,63.8105,63.8289,63.7921,63.8013,12382.0
2021-04-13 10:55:00,69.43,69.45,69.41,69.45,31620.0,63.8013,63.8197,63.7829,63.8197,31620.0
2021-04-13 11:00:00,69.45,69.48,69.44,69.47,13301.0,63.8197,63.8473,63.8105,63.8381,13301.0
2021-04-13 11:05:00,69.47,69.48,69.45,69.47,29032.0,63.8381,63.8473,63.8197,63.8381,29032.0
2021-04-13 11:10:00,69.48,69.48,69.44,69.45,43781.0,63.8473,63.8473,63.8105,63.8197,43781.0
2021-04-13 11:15:00,69.45,69.46,69.44,69.45,8636.0,63.8197,63.8289,63.8105,63.8197,8636.0
2021-04-13 11:20:00,69.45,69.48,69.44,69.47,22892.0,63.8197,63.8473,63.8105,63.8381,22892.0
2021-04-13 11:25:00,69.47,69.48,69.45,69.47,53858.0,63.8381,63.8473,63.8197,63.8381,53858.0
2021-04-13 11:30:00,69.47,69.49,69.46,69.47,95999.0,63.8381,63.8564,63.8289,63.8381,95999.0
2021-04-13 11:35:00,69.46,69.46,69.42,69.44,9508.0,63.8289,63.8289,63.7921,63.8105,9508.0
2021-04-13 11:40:00,69.45,69.47,69.44,69.46,4125.0,63.8197,63.8381,63.8105,63.8289,4125.0
2021-04-13 11:45:00,69.47,69.48,69.45,69.46,21120.0,63.8381,63.8473,63.8197,63.8289,21120.0
2021-04-13 11:50:00,69.46,69.47,69.45,69.46,9728.0,63.8289,63.8381,63.8197,63.8289,9728.0
2021-04-13 11:55:00,69.46,69.47,69.45,69.47,6226.0,63.8289,63.8381,63.8197,63.8381,6226.0
2021-04-13 12:00:00,69.47,69.48,69.45,69.46,19281.0,63.8381,63.8473,63.8197,63.8289,19281.0
2021-04-13 12:05:00,69.45,69.46,69.42,69.42,7961.0,63.8197,63.8289,63.7921,63.7921,7961.0
2021-04-13 12:10:00,69.42,69.46,69.42,69.45,42187.0,63.7921,63.8289,63.7921,63.8197,42187.0
2021-04-13 12:15:00,69.45,69.48,69.45,69.47,11540.0,63.8197,63.8473,63.8197,63.8381,11540.0
2021-04-13 12:20:00,69.46,69.47,69.44,69.45,8750.0,63.8289,63.8381,63.8105,63.8197,8750.0
2021-04-13 12:25:00,69.46,69.48,69.45,69.46,15845.0,63.8289,63.8473,63.8197,63.8289,15845.0
2021-04-13 12:30:00,69.46,69.47,69.45,69.46,8864.0,63.8289,63.8381,63.8197,63.8289,8864.0
2021-04-13 12:35:00,69.45,69.47,69.45,69.46,5367.0,63.8197,63.8381,63.8197,63.8289,5367.0
2021-04-13 12:40:00,69.46,69.46,69.44,69.45,20997.0,63.8289,63.8289,63.8105,63.8197,20997.0
2021-04-13 12:45:00,69.45,69.46,69.43,69.44,6822.0,63.8197,63.8289,63.8013,63.8105,6822.0
2021-04-13 12:50:00,69.44,69.44,69.42,69.43,3424.0,63.8105,63.8105,63.7921,63.8013,3424.0
2021-04-13 12:55:00,69.43,69.43,69.39,69.4,10873.0,63.8013,63.8013,63.7646,63.7737,10873.0
2021-04-13 13:00:00,69.41,69.45,69.4,69.45,32084.0,63.7829,63.8197,63.7737,63.8197,32084.0
2021-04-13 13:05:00,69.45,69.47,69.43,69.46,29485.0,63.8197,63.8381,63.8013,63.8289,29485.0
2021-04-13 13:10:00,69.46,69.48,69.45,69.48,12445.0,63.8289,63.8473,63.8197,63.8473,12445.0
2021-04-13 13:15:00,69.47,69.49,69.46,69.49,16849.0,63.8381,63.8564,63.8289,63.8564,16849.0
2021-04-13 13:20:00,69.5,69.51,69.48,69.51,12347.0,63.8656,63.8748,63.8473,63.8748,12347.0
2021-04-13 13:25:00,69.51,69.53,69.51,69.52,11908.0,63.8748,63.8932,63.8748,63.884,11908.0
2021-04-13 13:30:00,69.52,69.53,69.5,69.52,21897.0,63.884,63.8932,63.8656,63.884,21897.0
2021-04-13 13:35:00,69.52,69.54,69.51,69.53,18095.0,63.884,63.9024,63.8748,63.8932,18095.0
2021-04-13 13:40:00,69.53,69.58,69.53,69.56,23226.0,63.8932,63.9391,63.8932,63.9208,23226.0
2021-04-13 13:45:00,69.57,69.6,69.56,69.58,47403.0,63.93,63.9575,63.9208,63.9391,47403.0
2021-04-13 13:50:00,69.59,69.61,69.57,69.59,39409.0,63.9483,63.9667,63.93,63.9483,39409.0
2021-04-13 13:55:00,69.59,69.61,69.58,69.61,9685.0,63.9483,63.9667,63.9391,63.9667,9685.0
2021-04-13 14:00:00,69.6,69.62,69.59,69.61,33522.0,63.9575,63.9759,63.9483,63.9667,33522.0
2021-04-13 14:05:00,69.62,69.62,69.57,69.58,25992.0,63.9759,63.9759,63.93,63.9391,25992.0
2021-04-13 14:10:00,69.59,69.62,69.59,69.62,21053.0,63.9483,63.9759,63.9483,63.9759,21053.0
2021-04-13 14:15:00,69.62,69.63,69.6,69.62,38445.0,63.9759,63.9851,63.9575,63.9759,38445.0
2021-04-13 14:20:00,69.62,69.63,69.6,69.61,32715.0,63.9759,63.9851,63.9575,63.9667,32715.0
2021-04-13 14:25:00,69.61,69.62,69.59,69.59,28138.0,63.9667,63.9759,63.9483,63.9483,28138.0
2021-04-13 14:30:00,69.6,69.64,69.59,69.63,27376.0,63.9575,63.9943,63.9483,63.9851,27376.0
2021-04-13 14:35:00,69.63,69.64,69.6,69.61,22464.0,63.9851,63.9943,63.9575,63.9667,22464.0
2021-04-13 14:40:00,69.61,69.62,69.61,69.61,15757.0,63.9667,63.9759,63.9667,63.9667,15757.0
2021-04-13 14:45:00,69.61,69.63,69.6,69.62,17472.0,63.9667,63.9851,63.9575,63.9759,17472.0
2021-04-13 14:50:00,69.62,69.64,69.62,69.64,17770.0,63.9759,63.9943,63.9759,63.9943,17770.0
2021-04-13 14:55:00,69.64,69.66,69.63,69.65,45471.0,63.9943,64.0127,63.9851,64.0035,45471.0
2021-04-13 15:00:00,69.65,69.67,69.64,69.66,57492.0,64.0035,64.0219,63.9943,64.0127,57492.0
2021-04-13 15:05:00,69.66,69.69,69.65,69.67,34855.0,64.0127,64.0402,64.0035,64.0219,34855.0
2021-04-13 15:10:00,69.67,69.7,69.67,69.69,28692.0,64.0219,64.0494,64.0219,64.0402,28692.0
2021-04-13 15:15:00,69.69,69.71,69.68,69.69,38910.0,64.0402,64.0586,64.031,64.0402,38910.0
2021-04-13 15:20:00,69.7,69.71,69.67,69.69,25987.0,64.0494,64.0586,64.0219,64.0402,25987.0
2021-04-13 15:25:00,69.69,69.7,69.68,69.7,26628.0,64.0402,64.0494,64.031,64.0494,26628.0
2021-04-13 15:30:00,69.7,69.72,69.69,69.69,52466.0,64.0494,64.0678,64.0402,64.0402,52466.0
2021-04-13 15:35:00,69.69,69.69,69.67,69.67,35041.0,64.0402,64.0402,64.0219,64.0219,35041.0
2021-04-13 15:40:00,69.68,69.7,69.67,69.7,179972.0,64.031,64.0494,64.0219,64.0494,179972.0
2021-04-13 15:45:00,69.69,69.72,69.69,69.7,40446.0,64.0402,64.0678,64.0402,64.0494,40446.0
2021-04-13 15:50:00,69.71,69.71,69.64,69.65,142021.0,64.0586,64.0586,63.9943,64.0035,142021.0
2021-04-13 15:55:00,69.65,69.7,69.64,69.69,134312.0,64.0035,64.0494,63.9943,64.0402,134312.0
2021-04-14 09:30:00,69.42,69.43,69.37,69.41,51749.0,63.7921,63.8013,63.7462,63.7829,51749.0
2021-04-14 09:35:00,69.41,69.47,69.41,69.45,49358.0,63.7829,63.8381,63.7829,63.8197,49358.0
2021-04-14 09:40:00,69.45,69.49,69.44,69.49,86425.0,63.8197,63.8564,63.8105,63.8564,86425.0
2021-04-14 09:45:00,69.48,69.55,69.47,69.53,97538.0,63.8473,63.9116,63.8381,63.8932,97538.0
2021-04-14 09:50:00,69.52,69.54,69.52,69.52,39076.0,63.884,63.9024,63.884,63.884,39076.0
2021-04-14 09:55:00,69.53,69.55,69.52,69.55,49246.0,63.8932,63.9116,63.884,63.9116,49246.0
2021-04-14 10:00:00,69.55,69.56,69.5,69.54,101888.0,63.9116,63.9208,63.8656,63.9024,101888.0
2021-04-14 10:05:00,69.57,69.59,69.56,69.57,38634.0,63.93,63.9483,63.9208,63.93,38634.0
2021-04-14 10:10:00,69.57,69.6,69.57,69.58,67437.0,63.93,63.9575,63.93,63.9391,67437.0
2021-04-14 10:15:00,69.58,69.59,69.55,69.56,35308.0,63.9391,63.9483,63.9116,63.9208,35308.0
2021-04-14 10:20:00,69.56,69.57,69.52,69.56,67284.0,63.9208,63.93,63.884,63.9208,67284.0
2021-04-14 10:25:00,69.55,69.57,69.53,69.54,116381.0,63.9116,63.93,63.8932,63.9024,116381.0
2021-04-14 10:30:00,69.55,69.65,69.55,69.62,127063.0,63.9116,64.0035,63.9116,63.9759,127063.0
2021-04-14 10:35:00,69.62,69.63,69.59,69.61,206030.0,63.9759,63.9851,63.9483,63.9667,206030.0
2021-04-14 10:40:00,69.59,69.63,69.58,69.59,121910.0,63.9483,63.9851,63.9391,63.9483,121910.0
2021-04-14 10:45:00,69.61,69.66,69.61,69.65,84272.0,63.9667,64.0127,63.9667,64.0035,84272.0
2021-04-14 10:50:00,69.65,69.65,69.6,69.6,113907.0,64.0035,64.0035,63.9575,63.9575,113907.0
2021-04-14 10:55:00,69.61,69.64,69.61,69.61,50845.0,63.9667,63.9943,63.9667,63.9667,50845.0
2021-04-14 11:00:00,69.62,69.64,69.61,69.61,160575.0,63.9759,63.9943,63.9667,63.9667,160575.0
2021-04-14 11:05:00,69.62,69.62,69.58,69.61,121769.0,63.9759,63.9759,63.9391,63.9667,121769.0
2021-04-14 11:10:00,69.61,69.66,69.61,69.66,112145.0,63.9667,64.0127,63.9667,64.0127,112145.0
2021-04-14 11:15:00,69.66,69.68,69.66,69.68,41177.0,64.0127,64.031,64.0127,64.031,41177.0
2021-04-14 11:20:00,69.67,69.71,69.67,69.69,76129.0,64.0219,64.0586,64.0219,64.0402,76129.0
2021-04-14 11:25:00,69.69,69.77,69.68,69.77,39846.0,64.0402,64.1137,64.031,64.1137,39846.0
2021-04-14 11:30:00,69.77,69.8,69.75,69.76,46595.0,64.1137,64.1413,64.0954,64.1046,46595.0
2021-04-14 11:35:00,69.76,69.77,69.74,69.74,21899.0,64.1046,64.1137,64.0862,64.0862,21899.0
2021-04-14 11:40:00,69.74,69.76,69.73,69.75,27741.0,64.0862,64.1046,64.077,64.0954,27741.0
2021-04-14 11:45:00,69.76,69.76,69.71,69.71,81505.0,64.1046,64.1046,64.0586,64.0586,81505.0
2021-04-14 11:50:00,69.71,69.72,69.7,69.7,123209.0,64.0586,64.0678,64.0494,64.0494,123209.0
2021-04-14 11:55:00,69.71,69.75,69.71,69.75,8102.0,64.0586,64.0954,64.0586,64.0954,8102.0
2021-04-14 12:00:00,69.74,69.74,69.71,69.71,44266.0,64.0862,64.0862,64.0586,64.0586,44266.0
2021-04-14 12:05:00,69.71,69.72,69.7,69.7,19046.0,64.0586,64.0678,64.0494,64.0494,19046.0
2021-04-14 12:10:00,69.7,69.7,69.67,69.67,14980.0,64.0494,64.0494,64.0219,64.0219,14980.0
2021-04-14 12:15:00,69.66,69.72,69.66,69.72,12683.0,64.0127,64.0678,64.0127,64.0678,12683.0
2021-04-14 12:20:00,69.72,69.72,69.71,69.71,41895.0,64.0678,64.0678,64.0586,64.0586,41895.0
2021-04-14 12:25:00,69.72,69.74,69.68,69.69,41626.0,64.0678,64.0862,64.031,64.0402,41626.0
2021-04-14 12:30:00,69.69,69.71,69.68,69.7,30043.0,64.0402,64.0586,64.031,64.0494,30043.0
2021-04-14 12:35:00,69.7,69.72,69.7,69.71,27251.0,64.0494,64.0678,64.0494,64.0586,27251.0
2021-04-14 12:40:00,69.72,69.76,69.72,69.75,21117.0,64.0678,64.1046,64.0678,64.0954,21117.0
2021-04-14 12:45:00,69.76,69.79,69.75,69.79,13971.0,64.1046,64.1321,64.0954,64.1321,13971.0
2021-04-14 12:50:00,69.79,69.79,69.77,69.78,21800.0,64.1321,64.1321,64.1137,64.1229,21800.0
2021-04-14 12:55:00,69.78,69.8,69.78,69.78,180230.0,64.1229,64.1413,64.1229,64.1229,180230.0
2021-04-14 13:00:00,69.78,69.79,69.73,69.73,71777.0,64.1229,64.1321,64.077,64.077,71777.0
2021-04-14 13:05:00,69.73,69.76,69.73,69.74,13504.0,64.077,64.1046,64.077,64.0862,13504.0
2021-04-14 13:10:00,69.74,69.74,69.73,69.73,28081.0,64.0862,64.0862,64.077,64.077,28081.0
2021-04-14 13:15:00,69.73,69.75,69.71,69.74,68835.0,64.077,64.0954,64.0586,64.0862,68835.0
2021-04-14 13:20:00,69.74,69.77,69.74,69.76,29161.0,64.0862,64.1137,64.0862,64.1046,29161.0
2021-04-14 13:25:00,69.76,69.76,69.74,69.75,115556.0,64.1046,64.1046,64.0862,64.0954,115556.0
2021-04-14 13:30:00,69.75,69.75,69.72,69.73,31563.0,64.0954,64.0954,64.0678,64.077,31563.0
2021-04-14 13:35:00,69.72,69.72,69.7,69.72,27011.0,64.0678,64.0678,64.0494,64.0678,27011.0
2021-04-14 13:40:00,69.71,69.72,69.71,69.72,34027.0,64.0586,64.0678,64.0586,64.0678,34027.0
2021-04-14 13:45:00,69.73,69.75,69.71,69.73,12000.0,64.077,64.0954,64.0586,64.077,12000.0
2021-04-14 13:50:00,69.73,69.75,69.7,69.71,19446.0,64.077,64.0954,64.0494,64.0586,19446.0
2021-04-14 13:55:00,69.72,69.72,69.63,69.64,174808.0,64.0678,64.0678,63.9851,63.9943,174808.0
2021-04-14 14:00:00,69.64,69.65,69.6,69.64,123759.0,63.9943,64.0035,63.9575,63.9943,123759.0
2021-04-14 14:05:00,69.64,69.64,69.55,69.56,106571.0,63.9943,63.9943,63.9116,63.9208,106571.0
2021-04-14 14:10:00,69.56,69.6,69.55,69.6,35887.0,63.9208,63.9575,63.9116,63.9575,35887.0
2021-04-14 14:15:00,69.59,69.6,69.56,69.59,92122.0,63.9483,63.9575,63.9208,63.9483,92122.0
2021-04-14 14:20:00,69.58,69.61,69.58,69.61,48419.0,63.9391,63.9667,63.9391,63.9667,48419.0
2021-04-14 14:25:00,69.61,69.65,69.6,69.63,102880.0,63.9667,64.0035,63.9575,63.9851,102880.0
2021-04-14 14:30:00,69.64,69.64,69.6,69.61,49175.0,63.9943,63.9943,63.9575,63.9667,49175.0
2021-04-14 14:35:00,69.61,69.64,69.61,69.62,109880.0,63.9667,63.9943,63.9667,63.9759,109880.0
2021-04-14 14:40:00,69.62,69.64,69.62,69.64,60208.0,63.9759,63.9943,63.9759,63.9943,60208.0
2021-04-14 14:45:00,69.63,69.63,69.6,69.61,72013.0,63.9851,63.9851,63.9575,63.9667,72013.0
2021-04-14 14:50:00,69.6,69.6,69.56,69.58,48015.0,63.9575,63.9575,63.9208,63.9391,48015.0
2021-04-14 14:55:00,69.57,69.59,69.55,69.55,34103.0,63.93,63.9483,63.9116,63.9116,34103.0
2021-04-14 15:00:00,69.55,69.58,69.51,69.58,68127.0,63.9116,63.9391,63.8748,63.9391,68127.0
2021-04-14 15:05:00,69.56,69.58,69.53,69.54,180873.0,63.9208,63.9391,63.8932,63.9024,180873.0
2021-04-14 15:10:00,69.54,69.56,69.52,69.56,154092.0,63.9024,63.9208,63.884,63.9208,154092.0
2021-04-14 15:15:00,69.56,69.57,69.55,69.56,50385.0,63.9208,63.93,63.9116,63.9208,50385.0
2021-04-14 15:20:00,69.55,69.6,69.54,69.59,31650.0,63.9116,63.9575,63.9024,63.9483,31650.0
2021-04-14 15:25:00,69.6,69.6,69.57,69.6,18888.0,63.9575,63.9575,63.93,63.9575,18888.0
2021-04-14 15:30:00,69.59,69.61,69.58,69.59,111844.0,63.9483,63.9667,63.9391,63.9483,111844.0
2021-04-14 15:35:00,69.59,69.59,69.53,69.54,44280.0,63.9483,63.9483,63.8932,63.9024,44280.0
2021-04-14 15:40:00,69.54,69.55,69.51,69.55,143746.0,63.9024,63.9116,63.8748,63.9116,143746.0
2021-04-14 15:45:00,69.55,69.55,69.52,69.53,87821.0,63.9116,63.9116,63.884,63.8932,87821.0
2021-04-14 15:50:00,69.53,69.56,69.52,69.54,81088.0,63.8932,63.9208,63.884,63.9024,81088.0
2021-04-14 15:55:00,69.53,69.55,69.5,69.55,104376.0,63.8932,63.9116,63.8656,63.9116,104376.0
2021-04-15 09:30:00,69.87,69.9,69.83,69.86,55612.0,64.2056,64.2332,64.1689,64.1964,55612.0
2021-04-15 09:35:00,69.87,69.87,69.82,69.83,36594.0,64.2056,64.2056,64.1597,64.1689,36594.0
2021-04-15 09:40:00,69.83,69.84,69.79,69.8,37280.0,64.1689,64.1781,64.1321,64.1413,37280.0
2021-04-15 09:45:00,69.8,69.8,69.78,69.79,37423.0,64.1413,64.1413,64.1229,64.1321,37423.0
2021-04-15 09:50:00,69.79,69.84,69.79,69.81,65030.0,64.1321,64.1781,64.1321,64.1505,65030.0
2021-04-15 09:55:00,69.81,69.82,69.79,69.82,76811.0,64.1505,64.1597,64.1321,64.1597,76811.0
2021-04-15 10:00:00,69.82,69.87,69.8,69.87,120888.0,64.1597,64.2056,64.1413,64.2056,120888.0
2021-04-15 10:05:00,69.87,69.88,69.84,69.86,97542.0,64.2056,64.2148,64.1781,64.1964,97542.0
2021-04-15 10:10:00,69.86,69.91,69.85,69.91,689141.0,64.1964,64.2424,64.1873,64.2424,689141.0
2021-04-15 10:15:00,69.91,69.94,69.88,69.91,57532.0,64.2424,64.27,64.2148,64.2424,57532.0
2021-04-15 10:20:00,69.91,69.92,69.88,69.89,55047.0,64.2424,64.2516,64.2148,64.224,55047.0
2021-04-15 10:25:00,69.89,69.94,69.89,69.94,81831.0,64.224,64.27,64.224,64.27,81831.0
2021-04-15 10:30:00,69.94,69.96,69.93,69.94,92425.0,64.27,64.2883,64.2608,64.27,92425.0
2021-04-15 10:35:00,69.93,69.94,69.91,69.92,41556.0,64.2608,64.27,64.2424,64.2516,41556.0
2021-04-15 10:40:00,69.92,69.94,69.91,69.93,43175.0,64.2516,64.27,64.2424,64.2608,43175.0
2021-04-15 10:45:00,69.94,69.94,69.91,69.92,51567.0,64.27,64.27,64.2424,64.2516,51567.0
2021-04-15 10:50:00,69.93,69.93,69.88,69.92,43705.0,64.2608,64.2608,64.2148,64.2516,43705.0
2021-04-15 10:55:00,69.91,69.91,69.88,69.91,38524.0,64.2424,64.2424,64.2148,64.2424,38524.0
2021-04-15 11:00:00,69.91,69.95,69.9,69.92,41717.0,64.2424,64.2792,64.2332,64.2516,41717.0
2021-04-15 11:05:00,69.92,69.94,69.92,69.94,11696.0,64.2516,64.27,64.2516,64.27,11696.0
2021-04-15 11:10:00,69.93,69.93,69.91,69.91,38926.0,64.2608,64.2608,64.2424,64.2424,38926.0
2021-04-15 11:15:00,69.91,69.94,69.9,69.94,23233.0,64.2424,64.27,64.2332,64.27,23233.0
2021-04-15 11:20:00,69.94,69.94,69.91,69.92,31940.0,64.27,64.27,64.2424,64.2516,31940.0
2021-04-15 11:25:00,69.91,69.92,69.89,69.89,38488.0,64.2424,64.2516,64.224,64.224,38488.0
2021-04-15 11:30:00,69.89,69.9,69.87,69.89,61265.0,64.224,64.2332,64.2056,64.224,61265.0
2021-04-15 11:35:00,69.88,69.9,69.87,69.9,61304.0,64.2148,64.2332,64.2056,64.2332,61304.0
2021-04-15 11:40:00,69.9,69.9,69.87,69.88,43090.0,64.2332,64.2332,64.2056,64.2148,43090.0
2021-04-15 11:45:00,69.88,69.89,69.87,69.87,28202.0,64.2148,64.224,64.2056,64.2056,28202.0
2021-04-15 11:50:00,69.88,69.9,69.86,69.89,18005.0,64.2148,64.2332,64.1964,64.224,18005.0
2021-04-15 11:55:00,69.9,69.9,69.87,69.89,13929.0,64.2332,64.2332,64.2056,64.224,13929.0
2021-04-15 12:00:00,69.89,69.91,69.88,69.9,33681.0,64.224,64.2424,64.2148,64.2332,33681.0
2021-04-15 12:05:00,69.9,69.92,69.89,69.92,52792.0,64.2332,64.2516,64.224,64.2516,52792.0
2021-04-15 12:10:00,69.92,69.94,69.91,69.93,49351.0,64.2516,64.27,64.2424,64.2608,49351.0
2021-04-15 12:15:00,69.93,69.94,69.92,69.93,36444.0,64.2608,64.27,64.2516,64.2608,36444.0
2021-04-15 12:20:00,69.93,69.93,69.92,69.92,31219.0,64.2608,64.2608,64.2516,64.2516,31219.0
2021-04-15 12:25:00,69.92,69.93,69.91,69.92,48724.0,64.2516,64.2608,64.2424,64.2516,48724.0
2021-04-15 12:30:00,69.92,69.94,69.92,69.92,53429.0,64.2516,64.27,64.2516,64.2516,53429.0
2021-04-15 12:35:00,69.92,69.96,69.92,69.95,68423.0,64.2516,64.2883,64.2516,64.2792,68423.0
2021-04-15 12:40:00,69.95,69.95,69.93,69.95,61016.0,64.2792,64.2792,64.2608,64.2792,61016.0
2021-04-15 12:45:00,69.95,69.95,69.93,69.93,38615.0,64.2792,64.2792,64.2608,64.2608,38615.0
2021-04-15 12:50:00,69.94,69.95,69.93,69.93,42506.0,64.27,64.2792,64.2608,64.2608,42506.0
2021-04-15 12:55:00,69.93,69.95,69.93,69.95,71797.0,64.2608,64.2792,64.2608,64.2792,71797.0
2021-04-15 13:00:00,69.95,69.96,69.92,69.94,114489.0,64.2792,64.2883,64.2516,64.27,114489.0
2021-04-15 13:05:00,69.94,69.94,69.88,69.89,8255.0,64.27,64.27,64.2148,64.224,8255.0
2021-04-15 13:10:00,69.89,69.89,69.84,69.85,13330.0,64.224,64.224,64.1781,64.1873,13330.0
2021-04-15 13:15:00,69.84,69.88,69.84,69.87,18447.0,64.1781,64.2148,64.1781,64.2056,18447.0
2021-04-15 13:20:00,69.88,69.89,69.86,69.89,50999.0,64.2148,64.224,64.1964,64.224,50999.0
2021-04-15 13:25:00,69.88,69.89,69.86,69.88,166628.0,64.2148,64.224,64.1964,64.2148,166628.0
2021-04-15 13:30:00,69.88,69.9,69.87,69.89,61919.0,64.2148,64.2332,64.2056,64.224,61919.0
2021-04-15 13:35:00,69.89,69.91,69.88,69.9,111356.0,64.224,64.2424,64.2148,64.2332,111356.0
2021-04-15 13:40:00,69.91,69.92,69.9,69.92,9700.0,64.2424,64.2516,64.2332,64.2516,9700.0
2021-04-15 13:45:00,69.92,69.93,69.9,69.91,22575.0,64.2516,64.2608,64.2332,64.2424,22575.0
2021-04-15 13:50:00,69.91,69.92,69.89,69.92,21350.0,64.2424,64.2516,64.224,64.2516,21350.0
2021-04-15 13:55:00,69.92,69.94,69.9,69.91,512591.0,64.2516,64.27,64.2332,64.2424,512591.0
2021-04-15 14:00:00,69.91,69.92,69.89,69.92,9977.0,64.2424,64.2516,64.224,64.2516,9977.0
2021-04-15 14:05:00,69.92,69.94,69.89,69.9,152061.0,64.2516,64.27,64.224,64.2332,152061.0
2021-04-15 14:10:00,69.9,69.9,69.88,69.89,30067.0,64.2332,64.2332,64.2148,64.224,30067.0
2021-04-15 14:15:00,69.89,69.92,69.89,69.91,155474.0,64.224,64.2516,64.224,64.2424,155474.0
2021-04-15 14:20:00,69.91,69.93,69.91,69.92,48770.0,64.2424,64.2608,64.2424,64.2516,48770.0
2021-04-15 14:25:00,69.92,69.94,69.91,69.93,32430.0,64.2516,64.27,64.2424,64.2608,32430.0
2021-04-15 14:30:00,69.93,69.93,69.9,69.92,19064.0,64.2608,64.2608,64.2332,64.2516,19064.0
2021-04-15 14:35:00,69.92,69.93,69.91,69.92,30676.0,64.2516,64.2608,64.2424,64.2516,30676.0
2021-04-15 14:40:00,69.92,69.92,69.9,69.92,7245.0,64.2516,64.2516,64.2332,64.2516,7245.0
2021-04-15 14:45:00,69.91,69.92,69.89,69.89,12851.0,64.2424,64.2516,64.224,64.224,12851.0
2021-04-15 14:50:00,69.9,69.9,69.88,69.9,29134.0,64.2332,64.2332,64.2148,64.2332,29134.0
2021-04-15 14:55:00,69.89,69.89,69.87,69.89,9846.0,64.224,64.224,64.2056,64.224,9846.0
2021-04-15 15:00:00,69.89,69.9,69.88,69.9,21026.0,64.224,64.2332,64.2148,64.2332,21026.0
2021-04-15 15:05:00,69.9,69.9,69.86,69.87,9055.0,64.2332,64.2332,64.1964,64.2056,9055.0
2021-04-15 15:10:00,69.87,69.87,69.83,69.85,52488.0,64.2056,64.2056,64.1689,64.1873,52488.0
2021-04-15 15:15:00,69.85,69.87,69.85,69.87,33173.0,64.1873,64.2056,64.1873,64.2056,33173.0
2021-04-15 15:20:00,69.86,69.87,69.83,69.84,169006.0,64.1964,64.2056,64.1689,64.1781,169006.0
2021-04-15 15:25:00,69.84,69.85,69.82,69.83,39332.0,64.1781,64.1873,64.1597,64.1689,39332.0
2021-04-15 15:30:00,69.83,69.86,69.82,69.86,73060.0,64.1689,64.1964,64.1597,64.1964,73060.0
2021-04-15 15:35:00,69.86,69.88,69.85,69.87,36504.0,64.1964,64.2148,64.1873,64.2056,36504.0
2021-04-15 15:40:00,69.87,69.88,69.86,69.88,91065.0,64.2056,64.2148,64.1964,64.2148,91065.0
2021-04-15 15:45:00,69.87,69.93,69.87,69.89,104685.0,64.2056,64.2608,64.2056,64.224,104685.0
2021-04-15 15:50:00,69.89,69.89,69.8,69.8,464966.0,64.224,64.224,64.1413,64.1413,464966.0
2021-04-15 15:55:00,69.81,69.92,69.8,69.92,206159.0,64.1505,64.2516,64.1413,64.2516,206159.0
2021-04-16 09:30:00,69.93,69.95,69.91,69.92,67247.0,64.2608,64.2792,64.2424,64.2516,67247.0
2021-04-16 09:35:00,69.92,69.94,69.89,69.9,24463.0,64.2516,64.27,64.224,64.2332,24463.0
2021-04-16 09:40:00,69.9,69.91,69.88,69.9,29242.0,64.2332,64.2424,64.2148,64.2332,29242.0
2021-04-16 09:45:00,69.9,69.9,69.86,69.89,17060.0,64.2332,64.2332,64.1964,64.224,17060.0
2021-04-16 09:50:00,69.88,69.89,69.82,69.83,50863.0,64.2148,64.224,64.1597,64.1689,50863.0
2021-04-16 09:55:00,69.83,69.84,69.8,69.81,9349.0,64.1689,64.1781,64.1413,64.1505,9349.0
2021-04-16 10:00:00,69.81,69.85,69.79,69.85,38243.0,64.1505,64.1873,64.1321,64.1873,38243.0
2021-04-16 10:05:00,69.86,69.91,69.84,69.91,59426.0,64.1964,64.2424,64.1781,64.2424,59426.0
2021-04-16 10:10:00,69.91,69.91,69.87,69.88,50444.0,64.2424,64.2424,64.2056,64.2148,50444.0
2021-04-16 10:15:00,69.87,69.91,69.87,69.91,32013.0,64.2056,64.2424,64.2056,64.2424,32013.0
2021-04-16 10:20:00,69.92,69.92,69.88,69.88,66675.0,64.2516,64.2516,64.2148,64.2148,66675.0
2021-04-16 10:25:00,69.89,69.9,69.85,69.85,47131.0,64.224,64.2332,64.1873,64.1873,47131.0
2021-04-16 10:30:00,69.84,69.88,69.83,69.84,44197.0,64.1781,64.2148,64.1689,64.1781,44197.0
2021-04-16 10:35:00,69.83,69.86,69.81,69.84,98214.0,64.1689,64.1964,64.1505,64.1781,98214.0
2021-04-16 10:40:00,69.84,69.87,69.83,69.84,127080.0,64.1781,64.2056,64.1689,64.1781,127080.0
2021-04-16 10:45:00,69.84,69.86,69.83,69.85,25884.0,64.1781,64.1964,64.1689,64.1873,25884.0
2021-04-16 10:50:00,69.86,69.86,69.84,69.85,39040.0,64.1964,64.1964,64.1781,64.1873,39040.0
2021-04-16 10:55:00,69.86,69.86,69.83,69.84,32372.0,64.1964,64.1964,64.1689,64.1781,32372.0
2021-04-16 11:00:00,69.84,69.85,69.81,69.83,33873.0,64.1781,64.1873,64.1505,64.1689,33873.0
2021-04-16 11:05:00,69.83,69.84,69.82,69.84,31409.0,64.1689,64.1781,64.1597,64.1781,31409.0
2021-04-16 11:10:00,69.84,69.84,69.81,69.82,56357.0,64.1781,64.1781,64.1505,64.1597,56357.0
2021-04-16 11:15:00,69.83,69.84,69.82,69.83,30399.0,64.1689,64.1781,64.1597,64.1689,30399.0
2021-04-16 11:20:00,69.83,69.84,69.81,69.81,6136.0,64.1689,64.1781,64.1505,64.1505,6136.0
2021-04-16 11:25:00,69.81,69.83,69.81,69.81,18268.0,64.1505,64.1689,64.1505,64.1505,18268.0
2021-04-16 11:30:00,69.81,69.83,69.8,69.83,84307.0,64.1505,64.1689,64.1413,64.1689,84307.0
2021-04-16 11:35:00,69.83,69.85,69.82,69.83,11655.0,64.1689,64.1873,64.1597,64.1689,11655.0
2021-04-16 11:40:00,69.83,69.84,69.82,69.84,10271.0,64.1689,64.1781,64.1597,64.1781,10271.0
2021-04-16 11:45:00,69.84,69.84,69.82,69.84,7442.0,64.1781,64.1781,64.1597,64.1781,7442.0
2021-04-16 11:50:00,69.84,69.85,69.83,69.85,4885.0,64.1781,64.1873,64.1689,64.1873,4885.0
2021-04-16 11:55:00,69.85,69.85,69.83,69.84,7663.0,64.1873,64.1873,64.1689,64.1781,7663.0
2021-04-16 12:00:00,69.85,69.86,69.84,69.84,50672.0,64.1873,64.1964,64.1781,64.1781,50672.0
2021-04-16 12:05:00,69.84,69.85,69.83,69.85,22976.0,64.1781,64.1873,64.1689,64.1873,22976.0
2021-04-16 12:10:00,69.84,69.86,69.84,69.86,16130.0,64.1781,64.1964,64.1781,64.1964,16130.0
2021-04-16 12:15:00,69.86,69.86,69.85,69.85,52135.0,64.1964,64.1964,64.1873,64.1873,52135.0
2021-04-16 12:20:00,69.86,69.87,69.84,69.87,88077.0,64.1964,64.2056,64.1781,64.2056,88077.0
2021-04-16 12:25:00,69.86,69.87,69.85,69.86,45196.0,64.1964,64.2056,64.1873,64.1964,45196.0
2021-04-16 12:30:00,69.85,69.86,69.83,69.84,20738.0,64.1873,64.1964,64.1689,64.1781,20738.0
2021-04-16 12:35:00,69.84,69.86,69.84,69.84,21119.0,64.1781,64.1964,64.1781,64.1781,21119.0
2021-04-16 12:40:00,69.84,69.84,69.82,69.83,25244.0,64.1781,64.1781,64.1597,64.1689,25244.0
2021-04-16 12:45:00,69.83,69.84,69.82,69.83,24488.0,64.1689,64.1781,64.1597,64.1689,24488.0
2021-04-16 12:50:00,69.83,69.83,69.8,69.81,55380.0,64.1689,64.1689,64.1413,64.1505,55380.0
2021-04-16 12:55:00,69.81,69.83,69.81,69.83,13933.0,64.1505,64.1689,64.1505,64.1689,13933.0
2021-04-16 13:00:00,69.82,69.83,69.8,69.81,13441.0,64.1597,64.1689,64.1413,64.1505,13441.0
2021-04-16 13:05:00,69.81,69.83,69.8,69.82,10962.0,64.1505,64.1689,64.1413,64.1597,10962.0
2021-04-16 13:10:00,69.82,69.83,69.81,69.83,15854.0,64.1597,64.1689,64.1505,64.1689,15854.0
2021-04-16 13:15:00,69.83,69.84,69.82,69.83,17674.0,64.1689,64.1781,64.1597,64.1689,17674.0
2021-04-16 13:20:00,69.83,69.84,69.82,69.83,16008.0,64.1689,64.1781,64.1597,64.1689,16008.0
2021-04-16 13:25:00,69.83,69.84,69.82,69.83,11248.0,64.1689,64.1781,64.1597,64.1689,11248.0
2021-04-16 13:30:00,69.83,69.83,69.81,69.83,22283.0,64.1689,64.1689,64.1505,64.1689,22283.0
2021-04-16 13:35:00,69.83,69.84,69.82,69.83,15177.0,64.1689,64.1781,64.1597,64.1689,15177.0
2021-04-16 13:40:00,69.83,69.84,69.82,69.84,13849.0,64.1689,64.1781,64.1597,64.1781,13849.0
2021-04-16 13:45:00,69.84,69.85,69.83,69.83,15539.0,64.1781,64.1873,64.1689,64.1689,15539.0
2021-04-16 13:50:00,69.83,69.84,69.82,69.83,7706.0,64.1689,64.1781,64.1597,64.1689,7706.0
2021-04-16 13:55:00,69.83,69.83,69.82,69.82,25991.0,64.1689,64.1689,64.1597,64.1597,25991.0
2021-04-16 14:00:00,69.83,69.85,69.8,69.85,28005.0,64.1689,64.1873,64.1413,64.1873,28005.0
2021-04-16 14:05:00,69.85,69.86,69.84,69.85,9465.0,64.1873,64.1964,64.1781,64.1873,9465.0
2021-04-16 14:10:00,69.84,69.86,69.84,69.84,4738.0,64.1781,64.1964,64.1781,64.1781,4738.0
2021-04-16 14:15:00,69.84,69.86,69.84,69.85,8921.0,64.1781,64.1964,64.1781,64.1873,8921.0
2021-04-16 14:20:00,69.86,69.87,69.84,69.86,10532.0,64.1964,64.2056,64.1781,64.1964,10532.0
2021-04-16 14:25:00,69.86,69.87,69.85,69.86,6122.0,64.1964,64.2056,64.1873,64.1964,6122.0
2021-04-16 14:30:00,69.86,69.89,69.85,69.88,28183.0,64.1964,64.224,64.1873,64.2148,28183.0
2021-04-16 14:35:00,69.89,69.89,69.87,69.88,9043.0,64.224,64.224,64.2056,64.2148,9043.0
2021-04-16 14:40:00,69.87,69.9,69.87,69.89,23382.0,64.2056,64.2332,64.2056,64.224,23382.0
2021-04-16 14:45:00,69.89,69.9,69.88,69.9,7319.0,64.224,64.2332,64.2148,64.2332,7319.0
2021-04-16 14:50:00,69.9,69.91,69.89,69.89,10503.0,64.2332,64.2424,64.224,64.224,10503.0
2021-04-16 14:55:00,69.9,69.9,69.89,69.89,16704.0,64.2332,64.2332,64.224,64.224,16704.0
2021-04-16 15:00:00,69.89,69.91,69.89,69.89,27835.0,64.224,64.2424,64.224,64.224,27835.0
2021-04-16 15:05:00,69.89,69.9,69.88,69.9,12753.0,64.224,64.2332,64.2148,64.2332,12753.0
2021-04-16 15:10:00,69.89,69.91,69.89,69.91,10129.0,64.224,64.2424,64.224,64.2424,10129.0
2021-04-16 15:15:00,69.9,69.91,69.89,69.91,14141.0,64.2332,64.2424,64.224,64.2424,14141.0
2021-04-16 15:20:00,69.91,69.92,69.9,69.91,74798.0,64.2424,64.2516,64.2332,64.2424,74798.0
2021-04-16 15:25:00,69.91,69.92,69.9,69.92,38289.0,64.2424,64.2516,64.2332,64.2516,38289.0
2021-04-16 15:30:00,69.92,69.92,69.91,69.92,19463.0,64.2516,64.2516,64.2424,64.2516,19463.0
2021-04-16 15:35:00,69.92,69.93,69.91,69.92,23574.0,64.2516,64.2608,64.2424,64.2516,23574.0
2021-04-16 15:40:00,69.92,69.93,69.91,69.92,42477.0,64.2516,64.2608,64.2424,64.2516,42477.0
2021-04-16 15:45:00,69.92,69.94,69.91,69.94,83037.0,64.2516,64.27,64.2424,64.27,83037.0
2021-04-16 15:50:00,69.93,69.95,69.92,69.92,127255.0,64.2608,64.2792,64.2516,64.2516,127255.0
2021-04-16 15:55:00,69.92,69.95,69.92,69.95,155502.0,64.2516,64.2792,64.2516,64.2792,155502.0
2021-04-19 09:30:00,69.76,69.81,69.74,69.76,46470.0,64.1046,64.1505,64.0862,64.1046,46470.0
2021-04-19 09:35:00,69.76,69.76,69.73,69.75,79762.0,64.1046,64.1046,64.077,64.0954,79762.0
2021-04-19 09:40:00,69.75,69.75,69.71,69.71,58005.0,64.0954,64.0954,64.0586,64.0586,58005.0
2021-04-19 09:45:00,69.72,69.72,69.67,69.7,140960.0,64.0678,64.0678,64.0219,64.0494,140960.0
2021-04-19 09:50:00,69.7,69.7,69.67,69.67,27154.0,64.0494,64.0494,64.0219,64.0219,27154.0
2021-04-19 09:55:00,69.67,69.7,69.67,69.7,36761.0,64.0219,64.0494,64.0219,64.0494,36761.0
2021-04-19 10:00:00,69.69,69.69,69.6,69.62,40952.0,64.0402,64.0402,63.9575,63.9759,40952.0
2021-04-19 10:05:00,69.62,69.62,69.53,69.56,88738.0,63.9759,63.9759,63.8932,63.9208,88738.0
2021-04-19 10:10:00,69.56,69.61,69.53,69.6,57663.0,63.9208,63.9667,63.8932,63.9575,57663.0
2021-04-19 10:15:00,69.59,69.61,69.57,69.61,33049.0,63.9483,63.9667,63.93,63.9667,33049.0
2021-04-19 10:20:00,69.61,69.64,69.61,69.64,15833.0,63.9667,63.9943,63.9667,63.9943,15833.0
2021-04-19 10:25:00,69.64,69.67,69.63,69.65,103242.0,63.9943,64.0219,63.9851,64.0035,103242.0
2021-04-19 10:30:00,69.64,69.69,69.63,69.67,27426.0,63.9943,64.0402,63.9851,64.0219,27426.0
2021-04-19 10:35:00,69.67,69.72,69.66,69.67,46936.0,64.0219,64.0678,64.0127,64.0219,46936.0
2021-04-19 10:40:00,69.66,69.67,69.61,69.61,51389.0,64.0127,64.0219,63.9667,63.9667,51389.0
2021-04-19 10:45:00,69.61,69.61,69.42,69.47,743690.0,63.9667,63.9667,63.7921,63.8381,743690.0
2021-04-19 10:50:00,69.47,69.56,69.43,69.55,185735.0,63.8381,63.9208,63.8013,63.9116,185735.0
2021-04-19 10:55:00,69.54,69.58,69.53,69.57,188952.0,63.9024,63.9391,63.8932,63.93,188952.0
2021-04-19 11:00:00,69.56,69.58,69.51,69.51,38953.0,63.9208,63.9391,63.8748,63.8748,38953.0
2021-04-19 11:05:00,69.49,69.58,69.49,69.54,24803.0,63.8564,63.9391,63.8564,63.9024,24803.0
2021-04-19 11:10:00,69.54,69.55,69.5,69.55,14061.0,63.9024,63.9116,63.8656,63.9116,14061.0
2021-04-19 11:15:00,69.55,69.56,69.51,69.55,14242.0,63.9116,63.9208,63.8748,63.9116,14242.0
2021-04-19 11:20:00,69.55,69.57,69.52,69.53,80744.0,63.9116,63.93,63.884,63.8932,80744.0
2021-04-19 11:25:00,69.53,69.56,69.51,69.54,18708.0,63.8932,63.9208,63.8748,63.9024,18708.0
2021-04-19 11:30:00,69.54,69.54,69.47,69.49,20778.0,63.9024,63.9024,63.8381,63.8564,20778.0
2021-04-19 11:35:00,69.48,69.49,69.46,69.48,34567.0,63.8473,63.8564,63.8289,63.8473,34567.0
2021-04-19 11:40:00,69.48,69.49,69.4,69.4,73097.0,63.8473,63.8564,63.7737,63.7737,73097.0
2021-04-19 11:45:00,69.39,69.42,69.32,69.39,52852.0,63.7646,63.7921,63.7002,63.7646,52852.0
2021-04-19 11:50:00,69.39,69.47,69.39,69.47,39112.0,63.7646,63.8381,63.7646,63.8381,39112.0
2021-04-19 11:55:00,69.46,69.46,69.36,69.39,66887.0,63.8289,63.8289,63.737,63.7646,66887.0
2021-04-19 12:00:00,69.38,69.4,69.29,69.3,57819.0,63.7554,63.7737,63.6727,63.6818,57819.0
2021-04-19 12:05:00,69.3,69.34,69.24,69.33,65668.0,63.6818,63.7186,63.6267,63.7094,65668.0
2021-04-19 12:10:00,69.34,69.35,69.27,69.32,25422.0,63.7186,63.7278,63.6543,63.7002,25422.0
2021-04-19 12:15:00,69.32,69.36,69.31,69.35,54491.0,63.7002,63.737,63.691,63.7278,54491.0
2021-04-19 12:20:00,69.35,69.37,69.31,69.33,60761.0,63.7278,63.7462,63.691,63.7094,60761.0
2021-04-19 12:25:00,69.31,69.32,69.2,69.27,122818.0,63.691,63.7002,63.59,63.6543,122818.0
2021-04-19 12:30:00,69.27,69.28,69.11,69.12,155074.0,63.6543,63.6635,63.5073,63.5164,155074.0
2021-04-19 12:35:00,69.11,69.16,69.09,69.14,111272.0,63.5073,63.5532,63.4889,63.5348,111272.0
2021-04-19 12:40:00,69.14,69.14,69.06,69.1,116061.0,63.5348,63.5348,63.4613,63.4981,116061.0
2021-04-19 12:45:00,69.1,69.18,69.05,69.17,178591.0,63.4981,63.5716,63.4521,63.5624,178591.0
2021-04-19 12:50:00,69.17,69.21,69.11,69.14,173924.0,63.5624,63.5991,63.5073,63.5348,173924.0
2021-04-19 12:55:00,69.14,69.16,69.1,69.14,214022.0,63.5348,63.5532,63.4981,63.5348,214022.0
2021-04-19 13:00:00,69.14,69.19,69.09,69.19,119433.0,63.5348,63.5808,63.4889,63.5808,119433.0
2021-04-19 13:05:00,69.19,69.21,69.16,69.17,22639.0,63.5808,63.5991,63.5532,63.5624,22639.0
2021-04-19 13:10:00,69.17,69.24,69.16,69.24,28498.0,63.5624,63.6267,63.5532,63.6267,28498.0
2021-04-19 13:15:00,69.24,69.25,69.21,69.23,37724.0,63.6267,63.6359,63.5991,63.6175,37724.0
2021-04-19 13:20:00,69.23,69.24,69.2,69.22,184827.0,63.6175,63.6267,63.59,63.6083,184827.0
2021-04-19 13:25:00,69.21,69.23,69.18,69.21,141037.0,63.5991,63.6175,63.5716,63.5991,141037.0
2021-04-19 13:30:00,69.21,69.24,69.18,69.24,98538.0,63.5991,63.6267,63.5716,63.6267,98538.0
2021-04-19 13:35:00,69.23,69.28,69.23,69.26,33574.0,63.6175,63.6635,63.6175,63.6451,33574.0
2021-04-19 13:40:00,69.26,69.27,69.24,69.25,33387.0,63.6451,63.6543,63.6267,63.6359,33387.0
2021-04-19 13:45:00,69.24,69.26,69.21,69.24,65433.0,63.6267,63.6451,63.5991,63.6267,65433.0
2021-04-19 13:50:00,69.25,69.26,69.21,69.24,79679.0,63.6359,63.6451,63.5991,63.6267,79679.0
2021-04-19 13:55:00,69.24,69.28,69.23,69.26,57881.0,63.6267,63.6635,63.6175,63.6451,57881.0
2021-04-19 14:00:00,69.25,69.28,69.24,69.28,40926.0,63.6359,63.6635,63.6267,63.6635,40926.0
2021-04-19 14:05:00,69.28,69.3,69.24,69.25,63791.0,63.6635,63.6818,63.6267,63.6359,63791.0
2021-04-19 14:10:00,69.25,69.27,69.24,69.25,45654.0,63.6359,63.6543,63.6267,63.6359,45654.0
2021-04-19 14:15:00,69.25,69.29,69.25,69.28,41708.0,63.6359,63.6727,63.6359,63.6635,41708.0
2021-04-19 14:20:00,69.28,69.31,69.25,69.31,96819.0,63.6635,63.691,63.6359,63.691,96819.0
2021-04-19 14:25:00,69.31,69.31,69.29,69.3,25828.0,63.691,63.691,63.6727,63.6818,25828.0
2021-04-19 14:30:00,69.3,69.31,69.26,69.27,50744.0,63.6818,63.691,63.6451,63.6543,50744.0
2021-04-19 14:35:00,69.27,69.28,69.17,69.17,157794.0,63.6543,63.6635,63.5624,63.5624,157794.0
2021-04-19 14:40:00,69.17,69.24,69.15,69.21,144060.0,63.5624,63.6267,63.544,63.5991,144060.0
2021-04-19 14:45:00,69.21,69.28,69.19,69.28,54720.0,63.5991,63.6635,63.5808,63.6635,54720.0
2021-04-19 14:50:00,69.28,69.3,69.26,69.28,18366.0,63.6635,63.6818,63.6451,63.6635,18366.0
2021-04-19 14:55:00,69.29,69.3,69.23,69.26,278943.0,63.6727,63.6818,63.6175,63.6451,278943.0
2021-04-19 15:00:00,69.26,69.27,69.23,69.25,78919.0,63.6451,63.6543,63.6175,63.6359,78919.0
2021-04-19 15:05:00,69.25,69.29,69.25,69.26,121780.0,63.6359,63.6727,63.6359,63.6451,121780.0
2021-04-19 15:10:00,69.26,69.28,69.23,69.25,30934.0,63.6451,63.6635,63.6175,63.6359,30934.0
2021-04-19 15:15:00,69.25,69.25,69.21,69.21,55631.0,63.6359,63.6359,63.5991,63.5991,55631.0
2021-04-19 15:20:00,69.21,69.24,69.2,69.22,110015.0,63.5991,63.6267,63.59,63.6083,110015.0
2021-04-19 15:25:00,69.22,69.24,69.17,69.18,77025.0,63.6083,63.6267,63.5624,63.5716,77025.0
2021-04-19 15:30:00,69.17,69.17,69.13,69.16,223763.0,63.5624,63.5624,63.5256,63.5532,223763.0
2021-04-19 15:35:00,69.16,69.21,69.15,69.2,52523.0,63.5532,63.5991,63.544,63.59,52523.0
2021-04-19 15:40:00,69.19,69.26,69.19,69.25,125579.0,63.5808,63.6451,63.5808,63.6359,125579.0
2021-04-19 15:45:00,69.25,69.25,69.18,69.19,71173.0,63.6359,63.6359,63.5716,63.5808,71173.0
2021-04-19 15:50:00,69.19,69.27,69.18,69.26,444624.0,63.5808,63.6543,63.5716,63.6451,444624.0
2021-04-19 15:55:00,69.26,69.3,69.23,69.29,1609082.0,63.6451,63.6818,63.6175,63.6727,1609082.0
2021-04-20 09:30:00,68.05,68.12,68.0,68.11,94491.0,62.5332,62.5975,62.4872,62.5883,94491.0
2021-04-20 09:35:00,68.1,68.15,68.07,68.08,53070.0,62.5791,62.6251,62.5516,62.5608,53070.0
2021-04-20 09:40:00,68.08,68.12,68.06,68.08,118412.0,62.5608,62.5975,62.5424,62.5608,118412.0
2021-04-20 09:45:00,68.09,68.13,68.06,68.09,77285.0,62.5699,62.6067,62.5424,62.5699,77285.0
2021-04-20 09:50:00,68.09,68.1,68.01,68.08,126771.0,62.5699,62.5791,62.4964,62.5608,126771.0
2021-04-20 09:55:00,68.09,68.1,68.03,68.03,33641.0,62.5699,62.5791,62.5148,62.5148,33641.0
2021-04-20 10:00:00,68.03,68.07,67.92,67.94,137319.0,62.5148,62.5516,62.4137,62.4321,137319.0
2021-04-20 10:05:00,67.94,68.0,67.93,67.96,107623.0,62.4321,62.4872,62.4229,62.4505,107623.0
2021-04-20 10:10:00,67.97,68.0,67.92,67.93,78442.0,62.4597,62.4872,62.4137,62.4229,78442.0
2021-04-20 10:15:00,67.92,68.02,67.91,68.01,212305.0,62.4137,62.5056,62.4045,62.4964,212305.0
2021-04-20 10:20:00,68.01,68.02,67.97,68.01,85080.0,62.4964,62.5056,62.4597,62.4964,85080.0
2021-04-20 10:25:00,68.03,68.06,68.01,68.03,115553.0,62.5148,62.5424,62.4964,62.5148,115553.0
2021-04-20 10:30:00,68.03,68.03,67.91,67.92,91931.0,62.5148,62.5148,62.4045,62.4137,91931.0
2021-04-20 10:35:00,67.92,67.95,67.88,67.88,151988.0,62.4137,62.4413,62.377,62.377,151988.0
2021-04-20 10:40:00,67.88,67.89,67.76,67.79,87847.0,62.377,62.3862,62.2667,62.2943,87847.0
2021-04-20 10:45:00,67.8,67.81,67.75,67.76,263184.0,62.3035,62.3126,62.2575,62.2667,263184.0
2021-04-20 10:50:00,67.76,67.76,67.62,67.67,1121015.0,62.2667,62.2667,62.138,62.184,1121015.0
2021-04-20 10:55:00,67.67,67.78,67.66,67.73,1062776.0,62.184,62.2851,62.1748,62.2391,1062776.0
2021-04-20 11:00:00,67.72,67.78,67.69,67.78,303650.0,62.2299,62.2851,62.2024,62.2851,303650.0
2021-04-20 11:05:00,67.78,67.82,67.77,67.79,130372.0,62.2851,62.3218,62.2759,62.2943,130372.0
2021-04-20 11:10:00,67.8,67.81,67.77,67.78,74310.0,62.3035,62.3126,62.2759,62.2851,74310.0
2021-04-20 11:15:00,67.77,67.8,67.69,67.7,94845.0,62.2759,62.3035,62.2024,62.2116,94845.0
2021-04-20 11:20:00,67.7,67.72,67.56,67.57,311923.0,62.2116,62.2299,62.0829,62.0921,311923.0
2021-04-20 11:25:00,67.57,67.69,67.57,67.67,61948.0,62.0921,62.2024,62.0921,62.184,61948.0
2021-04-20 11:30:00,67.68,67.72,67.65,67.7,33373.0,62.1932,62.2299,62.1656,62.2116,33373.0
2021-04-20 11:35:00,67.7,67.7,67.64,67.69,55399.0,62.2116,62.2116,62.1564,62.2024,55399.0
2021-04-20 11:40:00,67.7,67.77,67.7,67.76,28166.0,62.2116,62.2759,62.2116,62.2667,28166.0
2021-04-20 11:45:00,67.75,67.8,67.74,67.8,21800.0,62.2575,62.3035,62.2483,62.3035,21800.0
2021-04-20 11:50:00,67.78,67.79,67.65,67.73,1321270.0,62.2851,62.2943,62.1656,62.2391,1321270.0
2021-04-20 11:55:00,67.73,67.74,67.67,67.67,39390.0,62.2391,62.2483,62.184,62.184,39390.0
2021-04-20 12:00:00,67.68,67.74,67.68,67.74,150843.0,62.1932,62.2483,62.1932,62.2483,150843.0
2021-04-20 12:05:00,67.73,67.77,67.72,67.75,89718.0,62.2391,62.2759,62.2299,62.2575,89718.0
2021-04-20 12:10:00,67.75,67.82,67.74,67.81,9540.0,62.2575,62.3218,62.2483,62.3126,9540.0
2021-04-20 12:15:00,67.81,67.83,67.78,67.8,16097.0,62.3126,62.331,62.2851,62.3035,16097.0
2021-04-20 12:20:00,67.8,67.83,67.8,67.83,21973.0,62.3035,62.331,62.3035,62.331,21973.0
2021-04-20 12:25:00,67.83,67.84,67.78,67.78,17726.0,62.331,62.3402,62.2851,62.2851,17726.0
2021-04-20 12:30:00,67.78,67.79,67.75,67.75,60134.0,62.2851,62.2943,62.2575,62.2575,60134.0
2021-04-20 12:35:00,67.75,67.78,67.74,67.75,27103.0,62.2575,62.2851,62.2483,62.2575,27103.0
2021-04-20 12:40:00,67.75,67.75,67.7,67.7,21791.0,62.2575,62.2575,62.2116,62.2116,21791.0
2021-04-20 12:45:00,67.7,67.72,67.69,67.7,37406.0,62.2116,62.2299,62.2024,62.2116,37406.0
2021-04-20 12:50:00,67.7,67.73,67.69,67.7,22770.0,62.2116,62.2391,62.2024,62.2116,22770.0
2021-04-20 12:55:00,67.69,67.76,67.69,67.75,22572.0,62.2024,62.2667,62.2024,62.2575,22572.0
2021-04-20 13:00:00,67.75,67.79,67.74,67.77,24668.0,62.2575,62.2943,62.2483,62.2759,24668.0
2021-04-20 13:05:00,67.77,67.78,67.75,67.75,9908.0,62.2759,62.2851,62.2575,62.2575,9908.0
2021-04-20 13:10:00,67.75,67.75,67.72,67.74,30618.0,62.2575,62.2575,62.2299,62.2483,30618.0
2021-04-20 13:15:00,67.73,67.77,67.72,67.76,22955.0,62.2391,62.2759,62.2299,62.2667,22955.0
2021-04-20 13:20:00,67.76,67.77,67.64,67.65,24067.0,62.2667,62.2759,62.1564,62.1656,24067.0
2021-04-20 13:25:00,67.65,67.66,67.63,67.63,9347.0,62.1656,62.1748,62.1472,62.1472,9347.0
2021-04-20 13:30:00,67.63,67.65,67.61,67.62,19253.0,62.1472,62.1656,62.1289,62.138,19253.0
2021-04-20 13:35:00,67.62,67.64,67.61,67.64,32780.0,62.138,62.1564,62.1289,62.1564,32780.0
2021-04-20 13:40:00,67.63,67.65,67.61,67.63,29218.0,62.1472,62.1656,62.1289,62.1472,29218.0
2021-04-20 13:45:00,67.63,67.65,67.62,67.63,19557.0,62.1472,62.1656,62.138,62.1472,19557.0
2021-04-20 13:50:00,67.62,67.65,67.61,67.63,45064.0,62.138,62.1656,62.1289,62.1472,45064.0
2021-04-20 13:55:00,67.63,67.67,67.63,67.66,35585.0,62.1472,62.184,62.1472,62.1748,35585.0
2021-04-20 14:00:00,67.66,67.68,67.66,67.67,8048.0,62.1748,62.1932,62.1748,62.184,8048.0
2021-04-20 14:05:00,67.67,67.69,67.66,67.69,73343.0,62.184,62.2024,62.1748,62.2024,73343.0
2021-04-20 14:10:00,67.69,67.69,67.65,67.67,26606.0,62.2024,62.2024,62.1656,62.184,26606.0
2021-04-20 14:15:00,67.66,67.67,67.63,67.64,47343.0,62.1748,62.184,62.1472,62.1564,47343.0
2021-04-20 14:20:00,67.65,67.66,67.64,67.65,52110.0,62.1656,62.1748,62.1564,62.1656,52110.0
2021-04-20 14:25:00,67.64,67.64,67.61,67.62,55678.0,62.1564,62.1564,62.1289,62.138,55678.0
2021-04-20 14:30:00,67.62,67.62,67.55,67.56,32925.0,62.138,62.138,62.0737,62.0829,32925.0
2021-04-20 14:35:00,67.55,67.58,67.55,67.58,47428.0,62.0737,62.1013,62.0737,62.1013,47428.0
2021-04-20 14:40:00,67.58,67.61,67.57,67.61,26982.0,62.1013,62.1289,62.0921,62.1289,26982.0
2021-04-20 14:45:00,67.6,67.64,67.58,67.64,30841.0,62.1197,62.1564,62.1013,62.1564,30841.0
2021-04-20 14:50:00,67.64,67.67,67.62,67.64,56155.0,62.1564,62.184,62.138,62.1564,56155.0
2021-04-20 14:55:00,67.64,67.65,67.57,67.61,37456.0,62.1564,62.1656,62.0921,62.1289,37456.0
2021-04-20 15:00:00,67.61,67.71,67.61,67.7,45812.0,62.1289,62.2207,62.1289,62.2116,45812.0
2021-04-20 15:05:00,67.7,67.75,67.7,67.74,29118.0,62.2116,62.2575,62.2116,62.2483,29118.0
2021-04-20 15:10:00,67.75,67.8,67.73,67.8,28441.0,62.2575,62.3035,62.2391,62.3035,28441.0
2021-04-20 15:15:00,67.81,67.82,67.78,67.79,61104.0,62.3126,62.3218,62.2851,62.2943,61104.0
2021-04-20 15:20:00,67.79,67.81,67.77,67.8,50073.0,62.2943,62.3126,62.2759,62.3035,50073.0
2021-04-20 15:25:00,67.8,67.82,67.78,67.8,85575.0,62.3035,62.3218,62.2851,62.3035,85575.0
2021-04-20 15:30:00,67.8,67.83,67.79,67.81,36487.0,62.3035,62.331,62.2943,62.3126,36487.0
2021-04-20 15:35:00,67.81,67.83,67.8,67.83,107133.0,62.3126,62.331,62.3035,62.331,107133.0
2021-04-20 15:40:00,67.84,67.88,67.84,67.88,45170.0,62.3402,62.377,62.3402,62.377,45170.0
2021-04-20 15:45:00,67.88,67.89,67.86,67.89,77808.0,62.377,62.3862,62.3586,62.3862,77808.0
2021-04-20 15:50:00,67.88,67.89,67.86,67.87,93238.0,62.377,62.3862,62.3586,62.3678,93238.0
2021-04-20 15:55:00,67.87,67.87,67.78,67.78,209847.0,62.3678,62.3678,62.2851,62.2851,209847.0
2021-04-21 09:30:00,67.6,67.7,67.57,67.69,123768.0,62.1197,62.2116,62.0921,62.2024,123768.0
2021-04-21 09:35:00,67.7,67.75,67.67,67.74,114271.0,62.2116,62.2575,62.184,62.2483,114271.0
2021-04-21 09:40:00,67.73,67.79,67.71,67.78,55919.0,62.2391,62.2943,62.2207,62.2851,55919.0
2021-04-21 09:45:00,67.78,67.88,67.76,67.86,260884.0,62.2851,62.377,62.2667,62.3586,260884.0
2021-04-21 09:50:00,67.85,67.88,67.82,67.85,99749.0,62.3494,62.377,62.3218,62.3494,99749.0
2021-04-21 09:55:00,67.86,67.93,67.84,67.92,79460.0,62.3586,62.4229,62.3402,62.4137,79460.0
2021-04-21 10:00:00,67.92,67.96,67.91,67.92,104497.0,62.4137,62.4505,62.4045,62.4137,104497.0
2021-04-21 10:05:00,67.93,67.95,67.89,67.92,66518.0,62.4229,62.4413,62.3862,62.4137,66518.0
2021-04-21 10:10:00,67.93,67.96,67.9,67.9,71652.0,62.4229,62.4505,62.3953,62.3953,71652.0
2021-04-21 10:15:00,67.9,67.95,67.87,67.93,41077.0,62.3953,62.4413,62.3678,62.4229,41077.0
2021-04-21 10:20:00,67.93,67.99,67.89,67.98,73090.0,62.4229,62.478,62.3862,62.4689,73090.0
2021-04-21 10:25:00,67.99,68.04,67.98,68.01,137225.0,62.478,62.524,62.4689,62.4964,137225.0
2021-04-21 10:30:00,67.99,68.01,67.87,67.88,1544558.0,62.478,62.4964,62.3678,62.377,1544558.0
2021-04-21 10:35:00,67.88,67.94,67.87,67.88,111961.0,62.377,62.4321,62.3678,62.377,111961.0
2021-04-21 10:40:00,67.89,67.97,67.89,67.94,81147.0,62.3862,62.4597,62.3862,62.4321,81147.0
2021-04-21 10:45:00,67.95,67.97,67.91,67.94,141460.0,62.4413,62.4597,62.4045,62.4321,141460.0
2021-04-21 10:50:00,67.92,67.94,67.89,67.91,316496.0,62.4137,62.4321,62.3862,62.4045,316496.0
2021-04-21 10:55:00,67.91,67.93,67.88,67.92,123722.0,62.4045,62.4229,62.377,62.4137,123722.0
2021-04-21 11:00:00,67.92,68.01,67.9,68.0,249809.0,62.4137,62.4964,62.3953,62.4872,249809.0
2021-04-21 11:05:00,67.99,68.03,67.99,68.01,84536.0,62.478,62.5148,62.478,62.4964,84536.0
2021-04-21 11:10:00,68.01,68.06,67.98,68.03,59170.0,62.4964,62.5424,62.4689,62.5148,59170.0
2021-04-21 11:15:00,68.03,68.04,68.01,68.03,72649.0,62.5148,62.524,62.4964,62.5148,72649.0
2021-04-21 11:20:00,68.03,68.03,68.0,68.0,101198.0,62.5148,62.5148,62.4872,62.4872,101198.0
2021-04-21 11:25:00,68.01,68.01,67.97,68.01,66719.0,62.4964,62.4964,62.4597,62.4964,66719.0
2021-04-21 11:30:00,68.01,68.05,68.0,68.04,67226.0,62.4964,62.5332,62.4872,62.524,67226.0
2021-04-21 11:35:00,68.05,68.07,68.03,68.07,66781.0,62.5332,62.5516,62.5148,62.5516,66781.0
2021-04-21 11:40:00,68.07,68.07,68.04,68.06,32447.0,62.5516,62.5516,62.524,62.5424,32447.0
2021-04-21 11:45:00,68.07,68.09,68.07,68.09,36812.0,62.5516,62.5699,62.5516,62.5699,36812.0
2021-04-21 11:50:00,68.09,68.14,68.09,68.13,45551.0,62.5699,62.6159,62.5699,62.6067,45551.0
2021-04-21 11:55:00,68.13,68.17,68.13,68.15,58542.0,62.6067,62.6435,62.6067,62.6251,58542.0
2021-04-21 12:00:00,68.15,68.22,68.14,68.19,50016.0,62.6251,62.6894,62.6159,62.6618,50016.0
2021-04-21 12:05:00,68.19,68.19,68.16,68.17,32502.0,62.6618,62.6618,62.6343,62.6435,32502.0
2021-04-21 12:10:00,68.16,68.19,68.16,68.17,21132.0,62.6343,62.6618,62.6343,62.6435,21132.0
2021-04-21 12:15:00,68.17,68.19,68.15,68.18,65179.0,62.6435,62.6618,62.6251,62.6526,65179.0
2021-04-21 12:20:00,68.17,68.19,68.16,68.17,35740.0,62.6435,62.6618,62.6343,62.6435,35740.0
2021-04-21 12:25:00,68.17,68.17,68.11,68.11,37232.0,62.6435,62.6435,62.5883,62.5883,37232.0
2021-04-21 12:30:00,68.11,68.14,68.1,68.11,32119.0,62.5883,62.6159,62.5791,62.5883,32119.0
2021-04-21 12:35:00,68.12,68.14,68.11,68.14,47694.0,62.5975,62.6159,62.5883,62.6159,47694.0
2021-04-21 12:40:00,68.14,68.15,68.12,68.14,20855.0,62.6159,62.6251,62.5975,62.6159,20855.0
2021-04-21 12:45:00,68.14,68.15,68.11,68.12,45750.0,62.6159,62.6251,62.5883,62.5975,45750.0
2021-04-21 12:50:00,68.12,68.16,68.12,68.13,37200.0,62.5975,62.6343,62.5975,62.6067,37200.0
2021-04-21 12:55:00,68.13,68.14,68.11,68.13,42578.0,62.6067,62.6159,62.5883,62.6067,42578.0
2021-04-21 13:00:00,68.13,68.19,68.13,68.19,73423.0,62.6067,62.6618,62.6067,62.6618,73423.0
2021-04-21 13:05:00,68.2,68.25,68.19,68.25,48736.0,62.671,62.717,62.6618,62.717,48736.0
2021-04-21 13:10:00,68.24,68.26,68.22,68.22,32844.0,62.7078,62.7262,62.6894,62.6894,32844.0
2021-04-21 13:15:00,68.21,68.23,68.19,68.22,37032.0,62.6802,62.6986,62.6618,62.6894,37032.0
2021-04-21 13:20:00,68.22,68.23,68.21,68.23,21833.0,62.6894,62.6986,62.6802,62.6986,21833.0
2021-04-21 13:25:00,68.23,68.23,68.18,68.18,39036.0,62.6986,62.6986,62.6526,62.6526,39036.0
2021-04-21 13:30:00,68.18,68.22,68.18,68.2,50933.0,62.6526,62.6894,62.6526,62.671,50933.0
2021-04-21 13:35:00,68.19,68.22,68.18,68.21,29344.0,62.6618,62.6894,62.6526,62.6802,29344.0
2021-04-21 13:40:00,68.2,68.21,68.18,68.19,17676.0,62.671,62.6802,62.6526,62.6618,17676.0
2021-04-21 13:45:00,68.19,68.22,68.17,68.2,43601.0,62.6618,62.6894,62.6435,62.671,43601.0
2021-04-21 13:50:00,68.2,68.22,68.19,68.2,12465.0,62.671,62.6894,62.6618,62.671,12465.0
2021-04-21 13:55:00,68.2,68.24,68.2,68.23,32288.0,62.671,62.7078,62.671,62.6986,32288.0
2021-04-21 14:00:00,68.23,68.27,68.23,68.25,41795.0,62.6986,62.7354,62.6986,62.717,41795.0
2021-04-21 14:05:00,68.24,68.27,68.24,68.26,40164.0,62.7078,62.7354,62.7078,62.7262,40164.0
2021-04-21 14:10:00,68.25,68.26,68.24,68.25,33084.0,62.717,62.7262,62.7078,62.717,33084.0
2021-04-21 14:15:00,68.25,68.27,68.23,68.23,31249.0,62.717,62.7354,62.6986,62.6986,31249.0
2021-04-21 14:20:00,68.23,68.25,68.22,68.22,52892.0,62.6986,62.717,62.6894,62.6894,52892.0
2021-04-21 14:25:00,68.22,68.23,68.2,68.2,184227.0,62.6894,62.6986,62.671,62.671,184227.0
2021-04-21 14:30:00,68.2,68.25,68.2,68.23,39561.0,62.671,62.717,62.671,62.6986,39561.0
2021-04-21 14:35:00,68.23,68.24,68.21,68.22,37411.0,62.6986,62.7078,62.6802,62.6894,37411.0
2021-04-21 14:40:00,68.21,68.23,68.2,68.21,77239.0,62.6802,62.6986,62.671,62.6802,77239.0
2021-04-21 14:45:00,68.2,68.23,68.19,68.2,27504.0,62.671,62.6986,62.6618,62.671,27504.0
2021-04-21 14:50:00,68.2,68.24,68.19,68.24,27038.0,62.671,62.7078,62.6618,62.7078,27038.0
2021-04-21 14:55:00,68.25,68.27,68.24,68.25,30046.0,62.717,62.7354,62.7078,62.717,30046.0
2021-04-21 15:00:00,68.24,68.31,68.23,68.31,84992.0,62.7078,62.7721,62.6986,62.7721,84992.0
2021-04-21 15:05:00,68.31,68.33,68.27,68.31,92671.0,62.7721,62.7905,62.7354,62.7721,92671.0
2021-04-21 15:10:00,68.3,68.35,68.3,68.32,34672.0,62.7629,62.8089,62.7629,62.7813,34672.0
2021-04-21 15:15:00,68.33,68.33,68.27,68.3,23917.0,62.7905,62.7905,62.7354,62.7629,23917.0
2021-04-21 15:20:00,68.3,68.31,68.29,68.31,36740.0,62.7629,62.7721,62.7537,62.7721,36740.0
2021-04-21 15:25:00,68.31,68.32,68.3,68.31,23456.0,62.7721,62.7813,62.7629,62.7721,23456.0
2021-04-21 15:30:00,68.31,68.39,68.31,68.38,71633.0,62.7721,62.8456,62.7721,62.8364,71633.0
2021-04-21 15:35:00,68.37,68.38,68.35,68.37,32099.0,62.8272,62.8364,62.8089,62.8272,32099.0
2021-04-21 15:40:00,68.37,68.41,68.34,68.39,53772.0,62.8272,62.864,62.7997,62.8456,53772.0
2021-04-21 15:45:00,68.38,68.41,68.37,68.39,60814.0,62.8364,62.864,62.8272,62.8456,60814.0
2021-04-21 15:50:00,68.39,68.4,68.34,68.36,85721.0,62.8456,62.8548,62.7997,62.8181,85721.0
2021-04-21 15:55:00,68.36,68.38,68.34,68.37,236040.0,62.8181,62.8364,62.7997,62.8272,236040.0
2021-04-22 09:30:00,68.93,68.98,68.87,68.89,103144.0,63.3418,63.3878,63.2867,63.3051,103144.0
2021-04-22 09:35:00,68.88,68.9,68.85,68.85,76954.0,63.2959,63.3143,63.2683,63.2683,76954.0
2021-04-22 09:40:00,68.86,68.88,68.83,68.84,129452.0,63.2775,63.2959,63.25,63.2591,129452.0
2021-04-22 09:45:00,68.84,68.85,68.78,68.82,92601.0,63.2591,63.2683,63.204,63.2408,92601.0
2021-04-22 09:50:00,68.82,68.86,68.8,68.82,72635.0,63.2408,63.2775,63.2224,63.2408,72635.0
2021-04-22 09:55:00,68.83,68.87,68.82,68.85,35575.0,63.25,63.2867,63.2408,63.2683,35575.0
2021-04-22 10:00:00,68.84,68.85,68.73,68.78,75235.0,63.2591,63.2683,63.1581,63.204,75235.0
2021-04-22 10:05:00,68.79,68.82,68.78,68.81,72321.0,63.2132,63.2408,63.204,63.2316,72321.0
2021-04-22 10:10:00,68.81,68.82,68.79,68.8,29574.0,63.2316,63.2408,63.2132,63.2224,29574.0
2021-04-22 10:15:00,68.8,68.8,68.75,68.77,31240.0,63.2224,63.2224,63.1764,63.1948,31240.0
2021-04-22 10:20:00,68.78,68.8,68.75,68.8,51634.0,63.204,63.2224,63.1764,63.2224,51634.0
2021-04-22 10:25:00,68.81,68.85,68.8,68.82,33076.0,63.2316,63.2683,63.2224,63.2408,33076.0
2021-04-22 10:30:00,68.83,68.93,68.82,68.92,40295.0,63.25,63.3418,63.2408,63.3327,40295.0
2021-04-22 10:35:00,68.92,68.94,68.89,68.89,62509.0,63.3327,63.351,63.3051,63.3051,62509.0
2021-04-22 10:40:00,68.9,68.92,68.84,68.85,188599.0,63.3143,63.3327,63.2591,63.2683,188599.0
2021-04-22 10:45:00,68.84,68.86,68.81,68.85,116139.0,63.2591,63.2775,63.2316,63.2683,116139.0
2021-04-22 10:50:00,68.84,68.86,68.81,68.84,93037.0,63.2591,63.2775,63.2316,63.2591,93037.0
2021-04-22 10:55:00,68.85,68.85,68.82,68.85,52392.0,63.2683,63.2683,63.2408,63.2683,52392.0
2021-04-22 11:00:00,68.84,68.86,68.83,68.86,37805.0,63.2591,63.2775,63.25,63.2775,37805.0
2021-04-22 11:05:00,68.86,68.92,68.86,68.92,43925.0,63.2775,63.3327,63.2775,63.3327,43925.0
2021-04-22 11:10:00,68.91,68.92,68.87,68.9,110857.0,63.3235,63.3327,63.2867,63.3143,110857.0
2021-04-22 11:15:00,68.9,68.9,68.86,68.87,43059.0,63.3143,63.3143,63.2775,63.2867,43059.0
2021-04-22 11:20:00,68.87,68.9,68.86,68.87,19227.0,63.2867,63.3143,63.2775,63.2867,19227.0
2021-04-22 11:25:00,68.86,68.87,68.8,68.81,73647.0,63.2775,63.2867,63.2224,63.2316,73647.0
2021-04-22 11:30:00,68.8,68.84,68.76,68.84,49699.0,63.2224,63.2591,63.1856,63.2591,49699.0
2021-04-22 11:35:00,68.84,68.85,68.81,68.81,36583.0,63.2591,63.2683,63.2316,63.2316,36583.0
2021-04-22 11:40:00,68.82,68.84,68.8,68.84,27172.0,63.2408,63.2591,63.2224,63.2591,27172.0
2021-04-22 11:45:00,68.84,68.85,68.81,68.84,39364.0,63.2591,63.2683,63.2316,63.2591,39364.0
2021-04-22 11:50:00,68.84,68.89,68.83,68.87,15898.0,63.2591,63.3051,63.25,63.2867,15898.0
2021-04-22 11:55:00,68.88,68.89,68.85,68.85,15537.0,63.2959,63.3051,63.2683,63.2683,15537.0
2021-04-22 12:00:00,68.85,68.85,68.81,68.81,36622.0,63.2683,63.2683,63.2316,63.2316,36622.0
2021-04-22 12:05:00,68.81,68.83,68.79,68.81,15318.0,63.2316,63.25,63.2132,63.2316,15318.0
2021-04-22 12:10:00,68.81,68.82,68.77,68.79,12686.0,63.2316,63.2408,63.1948,63.2132,12686.0
2021-04-22 12:15:00,68.8,68.84,68.79,68.83,22508.0,63.2224,63.2591,63.2132,63.25,22508.0
2021-04-22 12:20:00,68.84,68.88,68.83,68.88,38254.0,63.2591,63.2959,63.25,63.2959,38254.0
2021-04-22 12:25:00,68.88,68.89,68.84,68.85,26616.0,63.2959,63.3051,63.2591,63.2683,26616.0
2021-04-22 12:30:00,68.85,68.89,68.85,68.88,34012.0,63.2683,63.3051,63.2683,63.2959,34012.0
2021-04-22 12:35:00,68.88,68.9,68.87,68.88,46735.0,63.2959,63.3143,63.2867,63.2959,46735.0
2021-04-22 12:40:00,68.88,68.89,68.86,68.87,13925.0,63.2959,63.3051,63.2775,63.2867,13925.0
2021-04-22 12:45:00,68.87,68.88,68.86,68.88,26210.0,63.2867,63.2959,63.2775,63.2959,26210.0
2021-04-22 12:50:00,68.88,68.88,68.86,68.87,29745.0,63.2959,63.2959,63.2775,63.2867,29745.0
2021-04-22 12:55:00,68.86,68.88,68.85,68.88,34213.0,63.2775,63.2959,63.2683,63.2959,34213.0
2021-04-22 13:00:00,68.87,68.87,68.84,68.84,22059.0,63.2867,63.2867,63.2591,63.2591,22059.0
2021-04-22 13:05:00,68.84,68.84,68.6,68.66,251383.0,63.2591,63.2591,63.0386,63.0937,251383.0
2021-04-22 13:10:00,68.65,68.67,68.51,68.61,170861.0,63.0845,63.1029,62.9559,63.0478,170861.0
2021-04-22 13:15:00,68.62,68.62,68.5,68.52,115902.0,63.057,63.057,62.9467,62.9651,115902.0
2021-04-22 13:20:00,68.52,68.63,68.5,68.61,82954.0,62.9651,63.0662,62.9467,63.0478,82954.0
2021-04-22 13:25:00,68.61,68.67,68.56,68.64,43711.0,63.0478,63.1029,63.0018,63.0754,43711.0
2021-04-22 13:30:00,68.64,68.65,68.58,68.65,49166.0,63.0754,63.0845,63.0202,63.0845,49166.0
2021-04-22 13:35:00,68.65,68.65,68.56,68.62,58741.0,63.0845,63.0845,63.0018,63.057,58741.0
2021-04-22 13:40:00,68.61,68.61,68.48,68.48,147824.0,63.0478,63.0478,62.9283,62.9283,147824.0
2021-04-22 13:45:00,68.49,68.54,68.43,68.45,242377.0,62.9375,62.9835,62.8824,62.9008,242377.0
2021-04-22 13:50:00,68.44,68.46,68.39,68.41,129533.0,62.8916,62.9099,62.8456,62.864,129533.0
2021-04-22 13:55:00,68.4,68.46,68.39,68.42,204234.0,62.8548,62.9099,62.8456,62.8732,204234.0
2021-04-22 14:00:00,68.42,68.42,68.36,68.41,98666.0,62.8732,62.8732,62.8181,62.864,98666.0
2021-04-22 14:05:00,68.4,68.44,68.36,68.41,263153.0,62.8548,62.8916,62.8181,62.864,263153.0
2021-04-22 14:10:00,68.4,68.44,68.38,68.44,79838.0,62.8548,62.8916,62.8364,62.8916,79838.0
2021-04-22 14:15:00,68.44,68.44,68.4,68.42,34994.0,62.8916,62.8916,62.8548,62.8732,34994.0
2021-04-22 14:20:00,68.44,68.44,68.37,68.4,25398.0,62.8916,62.8916,62.8272,62.8548,25398.0
2021-04-22 14:25:00,68.41,68.5,68.38,68.5,46693.0,62.864,62.9467,62.8364,62.9467,46693.0
2021-04-22 14:30:00,68.49,68.53,68.48,68.52,49326.0,62.9375,62.9743,62.9283,62.9651,49326.0
2021-04-22 14:35:00,68.52,68.57,68.51,68.55,142102.0,62.9651,63.011,62.9559,62.9927,142102.0
2021-04-22 14:40:00,68.54,68.59,68.53,68.59,33182.0,62.9835,63.0294,62.9743,63.0294,33182.0
2021-04-22 14:45:00,68.6,68.6,68.55,68.57,34665.0,63.0386,63.0386,62.9927,63.011,34665.0
2021-04-22 14:50:00,68.58,68.6,68.55,68.6,26499.0,63.0202,63.0386,62.9927,63.0386,26499.0
2021-04-22 14:55:00,68.59,68.63,68.57,68.58,85693.0,63.0294,63.0662,63.011,63.0202,85693.0
2021-04-22 15:00:00,68.58,68.64,68.57,68.61,45178.0,63.0202,63.0754,63.011,63.0478,45178.0
2021-04-22 15:05:00,68.6,68.61,68.51,68.53,42658.0,63.0386,63.0478,62.9559,62.9743,42658.0
2021-04-22 15:10:00,68.53,68.54,68.5,68.51,38960.0,62.9743,62.9835,62.9467,62.9559,38960.0
2021-04-22 15:15:00,68.51,68.52,68.44,68.47,41683.0,62.9559,62.9651,62.8916,62.9191,41683.0
2021-04-22 15:20:00,68.47,68.51,68.42,68.44,262961.0,62.9191,62.9559,62.8732,62.8916,262961.0
2021-04-22 15:25:00,68.43,68.52,68.43,68.51,133681.0,62.8824,62.9651,62.8824,62.9559,133681.0
2021-04-22 15:30:00,68.51,68.59,68.5,68.58,108823.0,62.9559,63.0294,62.9467,63.0202,108823.0
2021-04-22 15:35:00,68.57,68.61,68.53,68.58,138251.0,63.011,63.0478,62.9743,63.0202,138251.0
2021-04-22 15:40:00,68.58,68.61,68.53,68.55,113661.0,63.0202,63.0478,62.9743,62.9927,113661.0
2021-04-22 15:45:00,68.55,68.6,68.49,68.5,226297.0,62.9927,63.0386,62.9375,62.9467,226297.0
2021-04-22 15:50:00,68.5,68.54,68.45,68.47,429850.0,62.9467,62.9835,62.9008,62.9191,429850.0
2021-04-22 15:55:00,68.47,68.52,68.47,68.49,562028.0,62.9191,62.9651,62.9191,62.9375,562028.0
2021-04-23 09:30:00,68.73,68.79,68.73,68.79,31694.0,63.1581,63.2132,63.1581,63.2132,31694.0
2021-04-23 09:35:00,68.78,68.81,68.73,68.74,131002.0,63.204,63.2316,63.1581,63.1672,131002.0
2021-04-23 09:40:00,68.75,68.79,68.74,68.78,71895.0,63.1764,63.2132,63.1672,63.204,71895.0
2021-04-23 09:45:00,68.78,68.79,68.69,68.76,43253.0,63.204,63.2132,63.1213,63.1856,43253.0
2021-04-23 09:50:00,68.77,68.79,68.74,68.77,37763.0,63.1948,63.2132,63.1672,63.1948,37763.0
2021-04-23 09:55:00,68.77,68.82,68.77,68.82,76519.0,63.1948,63.2408,63.1948,63.2408,76519.0
2021-04-23 10:00:00,68.83,68.83,68.78,68.79,155613.0,63.25,63.25,63.204,63.2132,155613.0
2021-04-23 10:05:00,68.79,68.85,68.79,68.84,40117.0,63.2132,63.2683,63.2132,63.2591,40117.0
2021-04-23 10:10:00,68.83,68.86,68.83,68.85,24952.0,63.25,63.2775,63.25,63.2683,24952.0
2021-04-23 10:15:00,68.84,68.85,68.78,68.79,120315.0,63.2591,63.2683,63.204,63.2132,120315.0
2021-04-23 10:20:00,68.78,68.84,68.77,68.83,45543.0,63.204,63.2591,63.1948,63.25,45543.0
2021-04-23 10:25:00,68.83,68.85,68.81,68.83,68742.0,63.25,63.2683,63.2316,63.25,68742.0
2021-04-23 10:30:00,68.84,69.0,68.82,68.95,44877.0,63.2591,63.4062,63.2408,63.3602,44877.0
2021-04-23 10:35:00,68.95,69.0,68.95,68.98,35369.0,63.3602,63.4062,63.3602,63.3878,35369.0
2021-04-23 10:40:00,68.98,68.99,68.93,68.94,15969.0,63.3878,63.397,63.3418,63.351,15969.0
2021-04-23 10:45:00,68.93,68.97,68.88,68.89,235424.0,63.3418,63.3786,63.2959,63.3051,235424.0
2021-04-23 10:50:00,68.88,68.89,68.84,68.86,2125187.0,63.2959,63.3051,63.2591,63.2775,2125187.0
2021-04-23 10:55:00,68.87,68.91,68.85,68.91,147367.0,63.2867,63.3235,63.2683,63.3235,147367.0
2021-04-23 11:00:00,68.91,68.92,68.86,68.88,86602.0,63.3235,63.3327,63.2775,63.2959,86602.0
2021-04-23 11:05:00,68.88,68.92,68.88,68.9,83116.0,63.2959,63.3327,63.2959,63.3143,83116.0
2021-04-23 11:10:00,68.9,68.91,68.88,68.9,40007.0,63.3143,63.3235,63.2959,63.3143,40007.0
2021-04-23 11:15:00,68.9,68.97,68.89,68.97,60040.0,63.3143,63.3786,63.3051,63.3786,60040.0
2021-04-23 11:20:00,68.97,68.97,68.94,68.95,54660.0,63.3786,63.3786,63.351,63.3602,54660.0
2021-04-23 11:25:00,68.95,68.97,68.94,68.96,22797.0,63.3602,63.3786,63.351,63.3694,22797.0
2021-04-23 11:30:00,68.97,68.99,68.95,68.99,22889.0,63.3786,63.397,63.3602,63.397,22889.0
2021-04-23 11:35:00,69.0,69.0,68.96,68.97,87310.0,63.4062,63.4062,63.3694,63.3786,87310.0
2021-04-23 11:40:00,68.97,68.98,68.97,68.97,65732.0,63.3786,63.3878,63.3786,63.3786,65732.0
2021-04-23 11:45:00,68.97,69.03,68.97,69.02,90271.0,63.3786,63.4337,63.3786,63.4245,90271.0
2021-04-23 11:50:00,69.01,69.01,68.97,68.98,84915.0,63.4154,63.4154,63.3786,63.3878,84915.0
2021-04-23 11:55:00,68.98,68.99,68.95,68.96,59381.0,63.3878,63.397,63.3602,63.3694,59381.0
2021-04-23 12:00:00,68.96,69.0,68.96,69.0,78994.0,63.3694,63.4062,63.3694,63.4062,78994.0
2021-04-23 12:05:00,69.01,69.02,69.0,69.02,5448.0,63.4154,63.4245,63.4062,63.4245,5448.0
2021-04-23 12:10:00,69.02,69.03,69.01,69.01,6026.0,63.4245,63.4337,63.4154,63.4154,6026.0
2021-04-23 12:15:00,69.01,69.03,69.0,69.02,25553.0,63.4154,63.4337,63.4062,63.4245,25553.0
2021-04-23 12:20:00,69.02,69.03,69.0,69.01,19030.0,63.4245,63.4337,63.4062,63.4154,19030.0
2021-04-23 12:25:00,69.01,69.01,68.99,68.99,14274.0,63.4154,63.4154,63.397,63.397,14274.0
2021-04-23 12:30:00,68.99,69.0,68.98,69.0,161106.0,63.397,63.4062,63.3878,63.4062,161106.0
2021-04-23 12:35:00,68.99,69.0,68.95,68.95,52807.0,63.397,63.4062,63.3602,63.3602,52807.0
2021-04-23 12:40:00,68.95,68.97,68.95,68.97,20841.0,63.3602,63.3786,63.3602,63.3786,20841.0
2021-04-23 12:45:00,68.97,68.98,68.96,68.97,38465.0,63.3786,63.3878,63.3694,63.3786,38465.0
2021-04-23 12:50:00,68.97,68.99,68.96,68.98,51073.0,63.3786,63.397,63.3694,63.3878,51073.0
2021-04-23 12:55:00,68.98,68.99,68.95,68.96,968337.0,63.3878,63.397,63.3602,63.3694,968337.0
2021-04-23 13:00:00,68.97,68.97,68.92,68.94,46542.0,63.3786,63.3786,63.3327,63.351,46542.0
2021-04-23 13:05:00,68.94,68.95,68.93,68.95,22148.0,63.351,63.3602,63.3418,63.3602,22148.0
2021-04-23 13:10:00,68.96,68.98,68.95,68.96,7405.0,63.3694,63.3878,63.3602,63.3694,7405.0
2021-04-23 13:15:00,68.96,68.97,68.95,68.97,7797.0,63.3694,63.3786,63.3602,63.3786,7797.0
2021-04-23 13:20:00,68.97,68.98,68.96,68.97,5625.0,63.3786,63.3878,63.3694,63.3786,5625.0
2021-04-23 13:25:00,68.97,68.97,68.95,68.96,28512.0,63.3786,63.3786,63.3602,63.3694,28512.0
2021-04-23 13:30:00,68.97,68.99,68.97,68.99,9646.0,63.3786,63.397,63.3786,63.397,9646.0
2021-04-23 13:35:00,68.99,68.99,68.97,68.98,17880.0,63.397,63.397,63.3786,63.3878,17880.0
2021-04-23 13:40:00,68.98,69.0,68.97,68.98,10836.0,63.3878,63.4062,63.3786,63.3878,10836.0
2021-04-23 13:45:00,68.97,68.99,68.96,68.96,11390.0,63.3786,63.397,63.3694,63.3694,11390.0
2021-04-23 13:50:00,68.97,68.97,68.95,68.96,10906.0,63.3786,63.3786,63.3602,63.3694,10906.0
2021-04-23 13:55:00,68.95,68.97,68.95,68.97,18884.0,63.3602,63.3786,63.3602,63.3786,18884.0
2021-04-23 14:00:00,68.97,68.98,68.96,68.97,28706.0,63.3786,63.3878,63.3694,63.3786,28706.0
2021-04-23 14:05:00,68.97,68.98,68.96,68.97,10101.0,63.3786,63.3878,63.3694,63.3786,10101.0
2021-04-23 14:10:00,68.97,68.99,68.96,68.98,15379.0,63.3786,63.397,63.3694,63.3878,15379.0
2021-04-23 14:15:00,68.97,68.99,68.96,68.96,67292.0,63.3786,63.397,63.3694,63.3694,67292.0
2021-04-23 14:20:00,68.97,68.98,68.96,68.97,39494.0,63.3786,63.3878,63.3694,63.3786,39494.0
2021-04-23 14:25:00,68.97,68.97,68.95,68.96,355144.0,63.3786,63.3786,63.3602,63.3694,355144.0
2021-04-23 14:30:00,68.97,68.98,68.96,68.97,56792.0,63.3786,63.3878,63.3694,63.3786,56792.0
2021-04-23 14:35:00,68.97,68.98,68.96,68.98,18248.0,63.3786,63.3878,63.3694,63.3878,18248.0
2021-04-23 14:40:00,68.97,68.99,68.97,68.98,16548.0,63.3786,63.397,63.3786,63.3878,16548.0
2021-04-23 14:45:00,68.98,69.02,68.98,69.01,39720.0,63.3878,63.4245,63.3878,63.4154,39720.0
2021-04-23 14:50:00,69.02,69.05,69.02,69.05,14412.0,63.4245,63.4521,63.4245,63.4521,14412.0
2021-04-23 14:55:00,69.05,69.06,69.04,69.06,101230.0,63.4521,63.4613,63.4429,63.4613,101230.0
2021-04-23 15:00:00,69.06,69.11,69.06,69.09,310597.0,63.4613,63.5073,63.4613,63.4889,310597.0
2021-04-23 15:05:00,69.1,69.11,69.06,69.1,72285.0,63.4981,63.5073,63.4613,63.4981,72285.0
2021-04-23 15:10:00,69.1,69.17,69.1,69.17,49056.0,63.4981,63.5624,63.4981,63.5624,49056.0
2021-04-23 15:15:00,69.16,69.17,69.15,69.17,47558.0,63.5532,63.5624,63.544,63.5624,47558.0
2021-04-23 15:20:00,69.17,69.22,69.16,69.22,49713.0,63.5624,63.6083,63.5532,63.6083,49713.0
2021-04-23 15:25:00,69.21,69.23,69.2,69.23,31260.0,63.5991,63.6175,63.59,63.6175,31260.0
2021-04-23 15:30:00,69.22,69.31,69.22,69.29,371207.0,63.6083,63.691,63.6083,63.6727,371207.0
2021-04-23 15:35:00,69.29,69.31,69.25,69.29,97093.0,63.6727,63.691,63.6359,63.6727,97093.0
2021-04-23 15:40:00,69.28,69.3,69.21,69.22,144748.0,63.6635,63.6818,63.5991,63.6083,144748.0
2021-04-23 15:45:00,69.21,69.22,69.19,69.21,102712.0,63.5991,63.6083,63.5808,63.5991,102712.0
2021-04-23 15:50:00,69.21,69.21,69.11,69.12,125761.0,63.5991,63.5991,63.5073,63.5164,125761.0
2021-04-23 15:55:00,69.12,69.13,69.08,69.09,274513.0,63.5164,63.5256,63.4797,63.4889,274513.0
2021-04-26 09:30:00,68.93,68.96,68.92,68.94,536918.0,63.3418,63.3694,63.3327,63.351,536918.0
2021-04-26 09:35:00,68.93,68.97,68.92,68.94,60540.0,63.3418,63.3786,63.3327,63.351,60540.0
2021-04-26 09:40:00,68.96,68.99,68.94,68.96,29872.0,63.3694,63.397,63.351,63.3694,29872.0
2021-04-26 09:45:00,68.97,68.98,68.96,68.98,46683.0,63.3786,63.3878,63.3694,63.3878,46683.0
2021-04-26 09:50:00,68.98,68.98,68.9,68.92,47874.0,63.3878,63.3878,63.3143,63.3327,47874.0
2021-04-26 09:55:00,68.92,68.94,68.92,68.93,16761.0,63.3327,63.351,63.3327,63.3418,16761.0
2021-04-26 10:00:00,68.92,68.95,68.92,68.94,16810.0,63.3327,63.3602,63.3327,63.351,16810.0
2021-04-26 10:05:00,68.94,68.98,68.94,68.95,21631.0,63.351,63.3878,63.351,63.3602,21631.0
2021-04-26 10:10:00,68.95,68.99,68.95,68.98,36693.0,63.3602,63.397,63.3602,63.3878,36693.0
2021-04-26 10:15:00,68.99,69.01,68.97,69.01,148553.0,63.397,63.4154,63.3786,63.4154,148553.0
2021-04-26 10:20:00,69.01,69.03,69.0,69.0,83001.0,63.4154,63.4337,63.4062,63.4062,83001.0
2021-04-26 10:25:00,69.01,69.01,68.97,68.97,15536.0,63.4154,63.4154,63.3786,63.3786,15536.0
2021-04-26 10:30:00,68.97,68.99,68.96,68.99,38421.0,63.3786,63.397,63.3694,63.397,38421.0
2021-04-26 10:35:00,68.99,69.0,68.98,68.99,66542.0,63.397,63.4062,63.3878,63.397,66542.0
2021-04-26 10:40:00,68.99,68.99,68.97,68.98,70788.0,63.397,63.397,63.3786,63.3878,70788.0
2021-04-26 10:45:00,68.98,69.01,68.98,69.0,73030.0,63.3878,63.4154,63.3878,63.4062,73030.0
2021-04-26 10:50:00,68.99,69.02,68.99,69.0,156647.0,63.397,63.4245,63.397,63.4062,156647.0
2021-04-26 10:55:00,69.0,69.01,68.94,68.97,58279.0,63.4062,63.4154,63.351,63.3786,58279.0
2021-04-26 11:00:00,68.96,69.04,68.94,69.01,146641.0,63.3694,63.4429,63.351,63.4154,146641.0
2021-04-26 11:05:00,69.02,69.02,68.92,68.92,116089.0,63.4245,63.4245,63.3327,63.3327,116089.0
2021-04-26 11:10:00,68.92,68.93,68.9,68.91,36703.0,63.3327,63.3418,63.3143,63.3235,36703.0
2021-04-26 11:15:00,68.91,68.93,68.89,68.92,9885.0,63.3235,63.3418,63.3051,63.3327,9885.0
2021-04-26 11:20:00,68.92,68.94,68.91,68.93,7988.0,63.3327,63.351,63.3235,63.3418,7988.0
2021-04-26 11:25:00,68.93,68.94,68.91,68.93,18318.0,63.3418,63.351,63.3235,63.3418,18318.0
2021-04-26 11:30:00,68.94,68.94,68.89,68.89,24206.0,63.351,63.351,63.3051,63.3051,24206.0
2021-04-26 11:35:00,68.9,68.92,68.89,68.91,8363.0,63.3143,63.3327,63.3051,63.3235,8363.0
2021-04-26 11:40:00,68.92,68.93,68.9,68.92,29415.0,63.3327,63.3418,63.3143,63.3327,29415.0
2021-04-26 11:45:00,68.92,68.93,68.91,68.92,20206.0,63.3327,63.3418,63.3235,63.3327,20206.0
2021-04-26 11:50:00,68.92,68.94,68.91,68.93,6297.0,63.3327,63.351,63.3235,63.3418,6297.0
2021-04-26 11:55:00,68.93,68.94,68.92,68.92,1648.0,63.3418,63.351,63.3327,63.3327,1648.0
2021-04-26 12:00:00,68.92,68.94,68.91,68.92,12992.0,63.3327,63.351,63.3235,63.3327,12992.0
2021-04-26 12:05:00,68.92,68.92,68.87,68.88,27288.0,63.3327,63.3327,63.2867,63.2959,27288.0
2021-04-26 12:10:00,68.88,68.9,68.87,68.9,52968.0,63.2959,63.3143,63.2867,63.3143,52968.0
2021-04-26 12:15:00,68.89,68.9,68.85,68.86,278483.0,63.3051,63.3143,63.2683,63.2775,278483.0
2021-04-26 12:20:00,68.85,68.89,68.85,68.87,64653.0,63.2683,63.3051,63.2683,63.2867,64653.0
2021-04-26 12:25:00,68.87,68.88,68.84,68.86,50250.0,63.2867,63.2959,63.2591,63.2775,50250.0
2021-04-26 12:30:00,68.86,68.87,68.85,68.86,31673.0,63.2775,63.2867,63.2683,63.2775,31673.0
2021-04-26 12:35:00,68.87,68.87,68.83,68.84,21229.0,63.2867,63.2867,63.25,63.2591,21229.0
2021-04-26 12:40:00,68.83,68.87,68.83,68.87,7853.0,63.25,63.2867,63.25,63.2867,7853.0
2021-04-26 12:45:00,68.87,68.87,68.86,68.87,14891.0,63.2867,63.2867,63.2775,63.2867,14891.0
2021-04-26 12:50:00,68.87,68.88,68.84,68.88,35170.0,63.2867,63.2959,63.2591,63.2959,35170.0
2021-04-26 12:55:00,68.88,68.88,68.83,68.84,75549.0,63.2959,63.2959,63.25,63.2591,75549.0
2021-04-26 13:00:00,68.85,68.87,68.85,68.86,45276.0,63.2683,63.2867,63.2683,63.2775,45276.0
2021-04-26 13:05:00,68.86,68.89,68.85,68.86,83168.0,63.2775,63.3051,63.2683,63.2775,83168.0
2021-04-26 13:10:00,68.86,68.86,68.84,68.84,45609.0,63.2775,63.2775,63.2591,63.2591,45609.0
2021-04-26 13:15:00,68.84,68.85,68.83,68.84,94644.0,63.2591,63.2683,63.25,63.2591,94644.0
2021-04-26 13:20:00,68.83,68.84,68.79,68.8,30353.0,63.25,63.2591,63.2132,63.2224,30353.0
2021-04-26 13:25:00,68.8,68.83,68.8,68.81,34210.0,63.2224,63.25,63.2224,63.2316,34210.0
2021-04-26 13:30:00,68.81,68.83,68.79,68.81,23615.0,63.2316,63.25,63.2132,63.2316,23615.0
2021-04-26 13:35:00,68.81,68.83,68.8,68.82,23508.0,63.2316,63.25,63.2224,63.2408,23508.0
2021-04-26 13:40:00,68.81,68.82,68.8,68.81,28022.0,63.2316,63.2408,63.2224,63.2316,28022.0
2021-04-26 13:45:00,68.82,68.82,68.81,68.81,10143.0,63.2408,63.2408,63.2316,63.2316,10143.0
2021-04-26 13:50:00,68.82,68.82,68.8,68.81,12424.0,63.2408,63.2408,63.2224,63.2316,12424.0
2021-04-26 13:55:00,68.81,68.82,68.8,68.81,9363.0,63.2316,63.2408,63.2224,63.2316,9363.0
2021-04-26 14:00:00,68.82,68.84,68.81,68.83,31645.0,63.2408,63.2591,63.2316,63.25,31645.0
2021-04-26 14:05:00,68.83,68.84,68.82,68.84,49059.0,63.25,63.2591,63.2408,63.2591,49059.0
2021-04-26 14:10:00,68.84,68.84,68.82,68.83,102032.0,63.2591,63.2591,63.2408,63.25,102032.0
2021-04-26 14:15:00,68.83,68.85,68.82,68.84,124549.0,63.25,63.2683,63.2408,63.2591,124549.0
2021-04-26 14:20:00,68.84,68.85,68.83,68.85,17587.0,63.2591,63.2683,63.25,63.2683,17587.0
2021-04-26 14:25:00,68.84,68.86,68.83,68.85,29196.0,63.2591,63.2775,63.25,63.2683,29196.0
2021-04-26 14:30:00,68.86,68.87,68.84,68.84,19178.0,63.2775,63.2867,63.2591,63.2591,19178.0
2021-04-26 14:35:00,68.84,68.86,68.83,68.85,54993.0,63.2591,63.2775,63.25,63.2683,54993.0
2021-04-26 14:40:00,68.86,68.86,68.84,68.86,36843.0,63.2775,63.2775,63.2591,63.2775,36843.0
2021-04-26 14:45:00,68.86,68.9,68.85,68.9,163845.0,63.2775,63.3143,63.2683,63.3143,163845.0
2021-04-26 14:50:00,68.9,68.9,68.87,68.87,100787.0,63.3143,63.3143,63.2867,63.2867,100787.0
2021-04-26 14:55:00,68.88,68.9,68.87,68.88,102983.0,63.2959,63.3143,63.2867,63.2959,102983.0
2021-04-26 15:00:00,68.88,68.88,68.84,68.85,44420.0,63.2959,63.2959,63.2591,63.2683,44420.0
2021-04-26 15:05:00,68.86,68.89,68.85,68.89,15992.0,63.2775,63.3051,63.2683,63.3051,15992.0
2021-04-26 15:10:00,68.88,68.89,68.88,68.88,25585.0,63.2959,63.3051,63.2959,63.2959,25585.0
2021-04-26 15:15:00,68.88,68.88,68.87,68.88,41797.0,63.2959,63.2959,63.2867,63.2959,41797.0
2021-04-26 15:20:00,68.87,68.88,68.86,68.87,61246.0,63.2867,63.2959,63.2775,63.2867,61246.0
2021-04-26 15:25:00,68.87,68.87,68.72,68.76,259327.0,63.2867,63.2867,63.1489,63.1856,259327.0
2021-04-26 15:30:00,68.76,68.8,68.69,68.8,159215.0,63.1856,63.2224,63.1213,63.2224,159215.0
2021-04-26 15:35:00,68.8,68.86,68.8,68.85,55452.0,63.2224,63.2775,63.2224,63.2683,55452.0
2021-04-26 15:40:00,68.85,68.86,68.83,68.84,40082.0,63.2683,63.2775,63.25,63.2591,40082.0
2021-04-26 15:45:00,68.84,68.85,68.79,68.79,126848.0,63.2591,63.2683,63.2132,63.2132,126848.0
2021-04-26 15:50:00,68.78,68.84,68.77,68.84,286165.0,63.204,63.2591,63.1948,63.2591,286165.0
2021-04-26 15:55:00,68.84,68.84,68.79,68.84,259697.0,63.2591,63.2591,63.2132,63.2591,259697.0
2021-04-27 09:30:00,67.99,68.11,67.99,68.1,145412.0,62.478,62.5883,62.478,62.5791,145412.0
2021-04-27 09:35:00,68.1,68.11,67.98,67.99,211511.0,62.5791,62.5883,62.4689,62.478,211511.0
2021-04-27 09:40:00,67.98,67.99,67.95,67.96,65197.0,62.4689,62.478,62.4413,62.4505,65197.0
2021-04-27 09:45:00,67.96,67.96,67.91,67.95,46817.0,62.4505,62.4505,62.4045,62.4413,46817.0
2021-04-27 09:50:00,67.94,67.98,67.92,67.95,25352.0,62.4321,62.4689,62.4137,62.4413,25352.0
2021-04-27 09:55:00,67.95,67.96,67.89,67.91,131932.0,62.4413,62.4505,62.3862,62.4045,131932.0
2021-04-27 10:00:00,67.92,67.95,67.87,67.93,143949.0,62.4137,62.4413,62.3678,62.4229,143949.0
2021-04-27 10:05:00,67.92,67.96,67.92,67.95,48209.0,62.4137,62.4505,62.4137,62.4413,48209.0
2021-04-27 10:10:00,67.95,67.96,67.9,67.96,39704.0,62.4413,62.4505,62.3953,62.4505,39704.0
2021-04-27 10:15:00,67.95,67.97,67.9,67.96,56812.0,62.4413,62.4597,62.3953,62.4505,56812.0
2021-04-27 10:20:00,67.95,67.99,67.95,67.98,25248.0,62.4413,62.478,62.4413,62.4689,25248.0
2021-04-27 10:25:00,67.98,68.02,67.95,68.01,44426.0,62.4689,62.5056,62.4413,62.4964,44426.0
2021-04-27 10:30:00,68.02,68.02,67.98,68.0,28820.0,62.5056,62.5056,62.4689,62.4872,28820.0
2021-04-27 10:35:00,68.01,68.01,67.94,67.96,35431.0,62.4964,62.4964,62.4321,62.4505,35431.0
2021-04-27 10:40:00,67.93,67.96,67.92,67.96,25457.0,62.4229,62.4505,62.4137,62.4505,25457.0
2021-04-27 10:45:00,67.96,68.03,67.96,68.03,29107.0,62.4505,62.5148,62.4505,62.5148,29107.0
2021-04-27 10:50:00,68.03,68.04,68.0,68.0,18592.0,62.5148,62.524,62.4872,62.4872,18592.0
2021-04-27 10:55:00,68.0,68.03,67.99,68.02,27651.0,62.4872,62.5148,62.478,62.5056,27651.0
2021-04-27 11:00:00,68.02,68.04,68.01,68.01,10218.0,62.5056,62.524,62.4964,62.4964,10218.0
2021-04-27 11:05:00,68.01,68.03,68.01,68.03,10799.0,62.4964,62.5148,62.4964,62.5148,10799.0
2021-04-27 11:10:00,68.04,68.07,68.03,68.06,31133.0,62.524,62.5516,62.5148,62.5424,31133.0
2021-04-27 11:15:00,68.06,68.09,68.05,68.05,107901.0,62.5424,62.5699,62.5332,62.5332,107901.0
2021-04-27 11:20:00,68.05,68.06,68.03,68.06,89190.0,62.5332,62.5424,62.5148,62.5424,89190.0
2021-04-27 11:25:00,68.06,68.07,68.04,68.05,85256.0,62.5424,62.5516,62.524,62.5332,85256.0
2021-04-27 11:30:00,68.05,68.08,68.04,68.08,49932.0,62.5332,62.5608,62.524,62.5608,49932.0
2021-04-27 11:35:00,68.08,68.09,68.05,68.06,68317.0,62.5608,62.5699,62.5332,62.5424,68317.0
2021-04-27 11:40:00,68.06,68.07,68.05,68.06,27016.0,62.5424,62.5516,62.5332,62.5424,27016.0
2021-04-27 11:45:00,68.06,68.09,68.06,68.08,188781.0,62.5424,62.5699,62.5424,62.5608,188781.0
2021-04-27 11:50:00,68.07,68.12,68.07,68.11,55137.0,62.5516,62.5975,62.5516,62.5883,55137.0
2021-04-27 11:55:00,68.11,68.14,68.1,68.1,29840.0,62.5883,62.6159,62.5791,62.5791,29840.0
2021-04-27 12:00:00,68.1,68.12,68.1,68.11,17270.0,62.5791,62.5975,62.5791,62.5883,17270.0
2021-04-27 12:05:00,68.1,68.11,68.07,68.08,45123.0,62.5791,62.5883,62.5516,62.5608,45123.0
2021-04-27 12:10:00,68.07,68.09,68.06,68.07,38932.0,62.5516,62.5699,62.5424,62.5516,38932.0
2021-04-27 12:15:00,68.07,68.07,68.04,68.05,18186.0,62.5516,62.5516,62.524,62.5332,18186.0
2021-04-27 12:20:00,68.05,68.06,68.04,68.04,50257.0,62.5332,62.5424,62.524,62.524,50257.0
2021-04-27 12:25:00,68.05,68.05,68.03,68.03,25703.0,62.5332,62.5332,62.5148,62.5148,25703.0
2021-04-27 12:30:00,68.03,68.04,68.02,68.03,13642.0,62.5148,62.524,62.5056,62.5148,13642.0
2021-04-27 12:35:00,68.02,68.03,68.0,68.02,14053.0,62.5056,62.5148,62.4872,62.5056,14053.0
2021-04-27 12:40:00,68.02,68.03,68.0,68.02,14038.0,62.5056,62.5148,62.4872,62.5056,14038.0
2021-04-27 12:45:00,68.02,68.02,68.0,68.0,16489.0,62.5056,62.5056,62.4872,62.4872,16489.0
2021-04-27 12:50:00,68.01,68.01,67.97,67.98,19857.0,62.4964,62.4964,62.4597,62.4689,19857.0
2021-04-27 12:55:00,67.98,67.99,67.96,67.97,11127.0,62.4689,62.478,62.4505,62.4597,11127.0
2021-04-27 13:00:00,67.97,68.05,67.96,68.04,38530.0,62.4597,62.5332,62.4505,62.524,38530.0
2021-04-27 13:05:00,68.04,68.04,68.01,68.03,14311.0,62.524,62.524,62.4964,62.5148,14311.0
2021-04-27 13:10:00,68.03,68.05,68.02,68.04,14284.0,62.5148,62.5332,62.5056,62.524,14284.0
2021-04-27 13:15:00,68.03,68.04,68.01,68.03,11642.0,62.5148,62.524,62.4964,62.5148,11642.0
2021-04-27 13:20:00,68.03,68.05,68.02,68.03,8253.0,62.5148,62.5332,62.5056,62.5148,8253.0
2021-04-27 13:25:00,68.03,68.03,68.01,68.02,31921.0,62.5148,62.5148,62.4964,62.5056,31921.0
2021-04-27 13:30:00,68.02,68.03,68.0,68.01,24524.0,62.5056,62.5148,62.4872,62.4964,24524.0
2021-04-27 13:35:00,68.02,68.05,68.02,68.04,15823.0,62.5056,62.5332,62.5056,62.524,15823.0
2021-04-27 13:40:00,68.04,68.06,68.04,68.04,16540.0,62.524,62.5424,62.524,62.524,16540.0
2021-04-27 13:45:00,68.03,68.03,68.0,68.02,7477.0,62.5148,62.5148,62.4872,62.5056,7477.0
2021-04-27 13:50:00,68.02,68.04,68.01,68.03,17312.0,62.5056,62.524,62.4964,62.5148,17312.0
2021-04-27 13:55:00,68.03,68.04,68.02,68.02,11413.0,62.5148,62.524,62.5056,62.5056,11413.0
2021-04-27 14:00:00,68.03,68.03,67.97,67.98,27206.0,62.5148,62.5148,62.4597,62.4689,27206.0
2021-04-27 14:05:00,67.97,68.0,67.97,67.99,15365.0,62.4597,62.4872,62.4597,62.478,15365.0
2021-04-27 14:10:00,67.99,68.0,67.99,67.99,17088.0,62.478,62.4872,62.478,62.478,17088.0
2021-04-27 14:15:00,67.99,68.01,67.98,68.01,22381.0,62.478,62.4964,62.4689,62.4964,22381.0
2021-04-27 14:20:00,68.01,68.02,67.99,68.01,91424.0,62.4964,62.5056,62.478,62.4964,91424.0
2021-04-27 14:25:00,68.01,68.03,68.01,68.02,9716.0,62.4964,62.5148,62.4964,62.5056,9716.0
2021-04-27 14:30:00,68.02,68.05,68.01,68.04,23365.0,62.5056,62.5332,62.4964,62.524,23365.0
2021-04-27 14:35:00,68.05,68.05,68.03,68.04,23213.0,62.5332,62.5332,62.5148,62.524,23213.0
2021-04-27 14:40:00,68.04,68.04,68.02,68.03,9907.0,62.524,62.524,62.5056,62.5148,9907.0
2021-04-27 14:45:00,68.03,68.04,68.02,68.02,26447.0,62.5148,62.524,62.5056,62.5056,26447.0
2021-04-27 14:50:00,68.02,68.03,67.99,68.0,43620.0,62.5056,62.5148,62.478,62.4872,43620.0
2021-04-27 14:55:00,68.01,68.01,68.0,68.0,13555.0,62.4964,62.4964,62.4872,62.4872,13555.0
2021-04-27 15:00:00,68.0,68.01,67.97,68.0,30259.0,62.4872,62.4964,62.4597,62.4872,30259.0
2021-04-27 15:05:00,68.01,68.02,67.99,68.0,41808.0,62.4964,62.5056,62.478,62.4872,41808.0
2021-04-27 15:10:00,68.0,68.03,68.0,68.03,144739.0,62.4872,62.5148,62.4872,62.5148,144739.0
2021-04-27 15:15:00,68.02,68.04,68.01,68.04,152711.0,62.5056,62.524,62.4964,62.524,152711.0
2021-04-27 15:20:00,68.04,68.06,68.03,68.05,38333.0,62.524,62.5424,62.5148,62.5332,38333.0
2021-04-27 15:25:00,68.04,68.05,68.01,68.02,52222.0,62.524,62.5332,62.4964,62.5056,52222.0
2021-04-27 15:30:00,68.02,68.03,68.0,68.01,37453.0,62.5056,62.5148,62.4872,62.4964,37453.0
2021-04-27 15:35:00,68.01,68.04,68.01,68.03,49959.0,62.4964,62.524,62.4964,62.5148,49959.0
2021-04-27 15:40:00,68.03,68.04,68.01,68.03,35207.0,62.5148,62.524,62.4964,62.5148,35207.0
2021-04-27 15:45:00,68.03,68.03,68.0,68.01,106126.0,62.5148,62.5148,62.4872,62.4964,106126.0
2021-04-27 15:50:00,68.0,68.02,67.99,68.0,94985.0,62.4872,62.5056,62.478,62.4872,94985.0
2021-04-27 15:55:00,67.99,68.03,67.98,67.99,204634.0,62.478,62.5148,62.4689,62.478,204634.0
2021-04-28 09:30:00,67.95,67.98,67.94,67.96,84563.0,62.4413,62.4689,62.4321,62.4505,84563.0
2021-04-28 09:35:00,67.97,67.97,67.94,67.94,60565.0,62.4597,62.4597,62.4321,62.4321,60565.0
2021-04-28 09:40:00,67.94,67.99,67.93,67.98,16710.0,62.4321,62.478,62.4229,62.4689,16710.0
2021-04-28 09:45:00,67.98,68.01,67.98,68.0,18874.0,62.4689,62.4964,62.4689,62.4872,18874.0
2021-04-28 09:50:00,68.01,68.01,67.98,67.98,43496.0,62.4964,62.4964,62.4689,62.4689,43496.0
2021-04-28 09:55:00,67.98,68.01,67.98,68.01,24050.0,62.4689,62.4964,62.4689,62.4964,24050.0
2021-04-28 10:00:00,68.02,68.04,68.01,68.02,83922.0,62.5056,62.524,62.4964,62.5056,83922.0
2021-04-28 10:05:00,68.03,68.12,68.03,68.12,51678.0,62.5148,62.5975,62.5148,62.5975,51678.0
2021-04-28 10:10:00,68.12,68.17,68.11,68.17,63155.0,62.5975,62.6435,62.5883,62.6435,63155.0
2021-04-28 10:15:00,68.16,68.17,68.14,68.14,65771.0,62.6343,62.6435,62.6159,62.6159,65771.0
2021-04-28 10:20:00,68.16,68.19,68.13,68.14,60489.0,62.6343,62.6618,62.6067,62.6159,60489.0
2021-04-28 10:25:00,68.13,68.15,68.11,68.14,112287.0,62.6067,62.6251,62.5883,62.6159,112287.0
2021-04-28 10:30:00,68.14,68.17,68.12,68.12,58476.0,62.6159,62.6435,62.5975,62.5975,58476.0
2021-04-28 10:35:00,68.11,68.13,68.07,68.11,60303.0,62.5883,62.6067,62.5516,62.5883,60303.0
2021-04-28 10:40:00,68.11,68.13,68.1,68.12,41558.0,62.5883,62.6067,62.5791,62.5975,41558.0
2021-04-28 10:45:00,68.11,68.14,68.1,68.13,23446.0,62.5883,62.6159,62.5791,62.6067,23446.0
2021-04-28 10:50:00,68.14,68.17,68.12,68.12,25975.0,62.6159,62.6435,62.5975,62.5975,25975.0
2021-04-28 10:55:00,68.11,68.11,68.07,68.09,62611.0,62.5883,62.5883,62.5516,62.5699,62611.0
2021-04-28 11:00:00,68.08,68.09,68.05,68.06,66785.0,62.5608,62.5699,62.5332,62.5424,66785.0
2021-04-28 11:05:00,68.06,68.11,68.05,68.1,11110.0,62.5424,62.5883,62.5332,62.5791,11110.0
2021-04-28 11:10:00,68.1,68.11,68.08,68.08,23111.0,62.5791,62.5883,62.5608,62.5608,23111.0
2021-04-28 11:15:00,68.08,68.1,68.06,68.09,7980.0,62.5608,62.5791,62.5424,62.5699,7980.0
2021-04-28 11:20:00,68.11,68.12,68.08,68.09,13154.0,62.5883,62.5975,62.5608,62.5699,13154.0
2021-04-28 11:25:00,68.09,68.13,68.08,68.12,94155.0,62.5699,62.6067,62.5608,62.5975,94155.0
2021-04-28 11:30:00,68.12,68.12,68.06,68.07,76378.0,62.5975,62.5975,62.5424,62.5516,76378.0
2021-04-28 11:35:00,68.07,68.1,68.07,68.09,130936.0,62.5516,62.5791,62.5516,62.5699,130936.0
2021-04-28 11:40:00,68.09,68.09,68.04,68.05,140300.0,62.5699,62.5699,62.524,62.5332,140300.0
2021-04-28 11:45:00,68.04,68.07,68.02,68.03,61394.0,62.524,62.5516,62.5056,62.5148,61394.0
2021-04-28 11:50:00,68.02,68.02,67.99,68.0,48215.0,62.5056,62.5056,62.478,62.4872,48215.0
2021-04-28 11:55:00,67.99,68.02,67.99,68.01,63761.0,62.478,62.5056,62.478,62.4964,63761.0
2021-04-28 12:00:00,68.01,68.02,67.98,68.02,66302.0,62.4964,62.5056,62.4689,62.5056,66302.0
2021-04-28 12:05:00,68.01,68.02,68.01,68.02,14578.0,62.4964,62.5056,62.4964,62.5056,14578.0
2021-04-28 12:10:00,68.02,68.04,68.01,68.01,50586.0,62.5056,62.524,62.4964,62.4964,50586.0
2021-04-28 12:15:00,68.01,68.05,68.0,68.03,32930.0,62.4964,62.5332,62.4872,62.5148,32930.0
2021-04-28 12:20:00,68.03,68.03,68.02,68.03,5175.0,62.5148,62.5148,62.5056,62.5148,5175.0
2021-04-28 12:25:00,68.03,68.03,68.01,68.02,12610.0,62.5148,62.5148,62.4964,62.5056,12610.0
2021-04-28 12:30:00,68.03,68.08,68.02,68.06,31822.0,62.5148,62.5608,62.5056,62.5424,31822.0
2021-04-28 12:35:00,68.06,68.08,68.06,68.07,10249.0,62.5424,62.5608,62.5424,62.5516,10249.0
2021-04-28 12:40:00,68.06,68.07,68.05,68.05,5729.0,62.5424,62.5516,62.5332,62.5332,5729.0
2021-04-28 12:45:00,68.05,68.07,68.04,68.05,28371.0,62.5332,62.5516,62.524,62.5332,28371.0
2021-04-28 12:50:00,68.05,68.06,68.04,68.04,4776.0,62.5332,62.5424,62.524,62.524,4776.0
2021-04-28 12:55:00,68.04,68.05,68.03,68.04,3953.0,62.524,62.5332,62.5148,62.524,3953.0
2021-04-28 13:00:00,68.04,68.05,68.03,68.04,27815.0,62.524,62.5332,62.5148,62.524,27815.0
2021-04-28 13:05:00,68.04,68.05,68.03,68.04,4643.0,62.524,62.5332,62.5148,62.524,4643.0
2021-04-28 13:10:00,68.03,68.04,68.0,68.01,10833.0,62.5148,62.524,62.4872,62.4964,10833.0
2021-04-28 13:15:00,68.01,68.02,68.01,68.01,12748.0,62.4964,62.5056,62.4964,62.4964,12748.0
2021-04-28 13:20:00,68.01,68.01,67.99,67.99,17261.0,62.4964,62.4964,62.478,62.478,17261.0
2021-04-28 13:25:00,67.99,68.01,67.99,68.01,7849.0,62.478,62.4964,62.478,62.4964,7849.0
2021-04-28 13:30:00,68.0,68.01,67.98,67.98,15283.0,62.4872,62.4964,62.4689,62.4689,15283.0
2021-04-28 13:35:00,67.98,67.99,67.95,67.96,15156.0,62.4689,62.478,62.4413,62.4505,15156.0
2021-04-28 13:40:00,67.96,67.97,67.96,67.96,7551.0,62.4505,62.4597,62.4505,62.4505,7551.0
2021-04-28 13:45:00,67.95,67.96,67.93,67.95,36879.0,62.4413,62.4505,62.4229,62.4413,36879.0
2021-04-28 13:50:00,67.95,67.95,67.91,67.92,14172.0,62.4413,62.4413,62.4045,62.4137,14172.0
2021-04-28 13:55:00,67.92,67.94,67.91,67.92,70986.0,62.4137,62.4321,62.4045,62.4137,70986.0
2021-04-28 14:00:00,67.92,68.04,67.84,67.96,212555.0,62.4137,62.524,62.3402,62.4505,212555.0
2021-04-28 14:05:00,67.96,67.98,67.93,67.96,106632.0,62.4505,62.4689,62.4229,62.4505,106632.0
2021-04-28 14:10:00,67.96,67.96,67.9,67.94,92663.0,62.4505,62.4505,62.3953,62.4321,92663.0
2021-04-28 14:15:00,67.93,67.99,67.93,67.98,67064.0,62.4229,62.478,62.4229,62.4689,67064.0
2021-04-28 14:20:00,67.98,67.99,67.96,67.97,96958.0,62.4689,62.478,62.4505,62.4597,96958.0
2021-04-28 14:25:00,67.97,67.99,67.94,67.95,113186.0,62.4597,62.478,62.4321,62.4413,113186.0
2021-04-28 14:30:00,67.95,67.95,67.89,67.95,65303.0,62.4413,62.4413,62.3862,62.4413,65303.0
2021-04-28 14:35:00,67.95,68.12,67.95,68.09,163431.0,62.4413,62.5975,62.4413,62.5699,163431.0
2021-04-28 14:40:00,68.11,68.14,68.09,68.13,50022.0,62.5883,62.6159,62.5699,62.6067,50022.0
2021-04-28 14:45:00,68.14,68.17,68.06,68.06,105914.0,62.6159,62.6435,62.5424,62.5424,105914.0
2021-04-28 14:50:00,68.07,68.1,68.06,68.09,28969.0,62.5516,62.5791,62.5424,62.5699,28969.0
2021-04-28 14:55:00,68.08,68.08,68.05,68.07,56896.0,62.5608,62.5608,62.5332,62.5516,56896.0
2021-04-28 15:00:00,68.06,68.09,68.04,68.05,71561.0,62.5424,62.5699,62.524,62.5332,71561.0
2021-04-28 15:05:00,68.05,68.1,68.01,68.09,228345.0,62.5332,62.5791,62.4964,62.5699,228345.0
2021-04-28 15:10:00,68.1,68.11,67.91,67.98,230508.0,62.5791,62.5883,62.4045,62.4689,230508.0
2021-04-28 15:15:00,67.98,68.03,67.97,67.99,76197.0,62.4689,62.5148,62.4597,62.478,76197.0
2021-04-28 15:20:00,67.98,68.01,67.97,67.98,25929.0,62.4689,62.4964,62.4597,62.4689,25929.0
2021-04-28 15:25:00,67.98,68.01,67.97,67.99,61436.0,62.4689,62.4964,62.4597,62.478,61436.0
2021-04-28 15:30:00,67.98,67.98,67.93,67.95,31212.0,62.4689,62.4689,62.4229,62.4413,31212.0
2021-04-28 15:35:00,67.95,68.0,67.95,67.98,26921.0,62.4413,62.4872,62.4413,62.4689,26921.0
2021-04-28 15:40:00,67.99,68.0,67.96,67.97,30213.0,62.478,62.4872,62.4505,62.4597,30213.0
2021-04-28 15:45:00,67.97,67.98,67.93,67.95,37898.0,62.4597,62.4689,62.4229,62.4413,37898.0
2021-04-28 15:50:00,67.96,67.96,67.88,67.89,90872.0,62.4505,62.4505,62.377,62.3862,90872.0
2021-04-28 15:55:00,67.88,68.0,67.88,67.98,172966.0,62.377,62.4872,62.377,62.4689,172966.0
2021-04-29 09:30:00,68.13,68.2,68.05,68.06,140329.0,62.6067,62.671,62.5332,62.5424,140329.0
2021-04-29 09:35:00,68.05,68.09,68.04,68.06,107929.0,62.5332,62.5699,62.524,62.5424,107929.0
2021-04-29 09:40:00,68.06,68.07,68.03,68.04,80112.0,62.5424,62.5516,62.5148,62.524,80112.0
2021-04-29 09:45:00,68.05,68.09,68.01,68.06,35334.0,62.5332,62.5699,62.4964,62.5424,35334.0
2021-04-29 09:50:00,68.05,68.05,67.95,67.96,65458.0,62.5332,62.5332,62.4413,62.4505,65458.0
2021-04-29 09:55:00,67.93,67.98,67.92,67.93,93373.0,62.4229,62.4689,62.4137,62.4229,93373.0
2021-04-29 10:00:00,67.93,67.93,67.86,67.89,128963.0,62.4229,62.4229,62.3586,62.3862,128963.0
2021-04-29 10:05:00,67.88,67.93,67.86,67.9,139140.0,62.377,62.4229,62.3586,62.3953,139140.0
2021-04-29 10:10:00,67.9,67.93,67.87,67.89,54251.0,62.3953,62.4229,62.3678,62.3862,54251.0
2021-04-29 10:15:00,67.88,67.9,67.81,67.82,122192.0,62.377,62.3953,62.3126,62.3218,122192.0
2021-04-29 10:20:00,67.82,67.88,67.8,67.86,148423.0,62.3218,62.377,62.3035,62.3586,148423.0
2021-04-29 10:25:00,67.86,67.86,67.82,67.86,57047.0,62.3586,62.3586,62.3218,62.3586,57047.0
2021-04-29 10:30:00,67.86,67.86,67.75,67.75,189711.0,62.3586,62.3586,62.2575,62.2575,189711.0
2021-04-29 10:35:00,67.75,67.77,67.7,67.74,100842.0,62.2575,62.2759,62.2116,62.2483,100842.0
2021-04-29 10:40:00,67.73,67.79,67.73,67.77,109242.0,62.2391,62.2943,62.2391,62.2759,109242.0
2021-04-29 10:45:00,67.77,67.77,67.67,67.69,169467.0,62.2759,62.2759,62.184,62.2024,169467.0
2021-04-29 10:50:00,67.68,67.77,67.67,67.7,174529.0,62.1932,62.2759,62.184,62.2116,174529.0
2021-04-29 10:55:00,67.67,67.78,67.67,67.76,99219.0,62.184,62.2851,62.184,62.2667,99219.0
2021-04-29 11:00:00,67.76,67.8,67.74,67.79,78078.0,62.2667,62.3035,62.2483,62.2943,78078.0
2021-04-29 11:05:00,67.78,67.87,67.78,67.86,95959.0,62.2851,62.3678,62.2851,62.3586,95959.0
2021-04-29 11:10:00,67.86,67.86,67.82,67.86,19169.0,62.3586,62.3586,62.3218,62.3586,19169.0
2021-04-29 11:15:00,67.84,67.84,67.79,67.84,126870.0,62.3402,62.3402,62.2943,62.3402,126870.0
2021-04-29 11:20:00,67.84,67.86,67.81,67.84,149159.0,62.3402,62.3586,62.3126,62.3402,149159.0
2021-04-29 11:25:00,67.84,67.87,67.82,67.84,134441.0,62.3402,62.3678,62.3218,62.3402,134441.0
2021-04-29 11:30:00,67.85,67.85,67.78,67.81,60033.0,62.3494,62.3494,62.2851,62.3126,60033.0
2021-04-29 11:35:00,67.81,67.82,67.79,67.81,66152.0,62.3126,62.3218,62.2943,62.3126,66152.0
2021-04-29 11:40:00,67.81,67.84,67.78,67.8,45728.0,62.3126,62.3402,62.2851,62.3035,45728.0
2021-04-29 11:45:00,67.8,67.84,67.79,67.83,16648.0,62.3035,62.3402,62.2943,62.331,16648.0
2021-04-29 11:50:00,67.82,67.85,67.8,67.82,6189.0,62.3218,62.3494,62.3035,62.3218,6189.0
2021-04-29 11:55:00,67.8,67.8,67.75,67.75,32893.0,62.3035,62.3035,62.2575,62.2575,32893.0
2021-04-29 12:00:00,67.75,67.76,67.71,67.72,93619.0,62.2575,62.2667,62.2207,62.2299,93619.0
2021-04-29 12:05:00,67.72,67.72,67.65,67.67,56456.0,62.2299,62.2299,62.1656,62.184,56456.0
2021-04-29 12:10:00,67.66,67.7,67.64,67.7,67030.0,62.1748,62.2116,62.1564,62.2116,67030.0
2021-04-29 12:15:00,67.69,67.73,67.66,67.73,19256.0,62.2024,62.2391,62.1748,62.2391,19256.0
2021-04-29 12:20:00,67.72,67.75,67.69,67.7,19004.0,62.2299,62.2575,62.2024,62.2116,19004.0
2021-04-29 12:25:00,67.71,67.72,67.65,67.7,36451.0,62.2207,62.2299,62.1656,62.2116,36451.0
2021-04-29 12:30:00,67.7,67.75,67.68,67.74,22156.0,62.2116,62.2575,62.1932,62.2483,22156.0
2021-04-29 12:35:00,67.74,67.75,67.73,67.75,6589.0,62.2483,62.2575,62.2391,62.2575,6589.0
2021-04-29 12:40:00,67.75,67.77,67.74,67.77,4373.0,62.2575,62.2759,62.2483,62.2759,4373.0
2021-04-29 12:45:00,67.77,67.82,67.77,67.8,119667.0,62.2759,62.3218,62.2759,62.3035,119667.0
2021-04-29 12:50:00,67.79,67.81,67.78,67.81,42715.0,62.2943,62.3126,62.2851,62.3126,42715.0
2021-04-29 12:55:00,67.81,67.81,67.77,67.78,45001.0,62.3126,62.3126,62.2759,62.2851,45001.0
2021-04-29 13:00:00,67.78,67.78,67.72,67.72,58277.0,62.2851,62.2851,62.2299,62.2299,58277.0
2021-04-29 13:05:00,67.72,67.76,67.72,67.73,79150.0,62.2299,62.2667,62.2299,62.2391,79150.0
2021-04-29 13:10:00,67.73,67.78,67.73,67.77,116763.0,62.2391,62.2851,62.2391,62.2759,116763.0
2021-04-29 13:15:00,67.77,67.79,67.77,67.78,8866.0,62.2759,62.2943,62.2759,62.2851,8866.0
2021-04-29 13:20:00,67.78,67.79,67.78,67.79,6338.0,62.2851,62.2943,62.2851,62.2943,6338.0
2021-04-29 13:25:00,67.79,67.8,67.76,67.78,52602.0,62.2943,62.3035,62.2667,62.2851,52602.0
2021-04-29 13:30:00,67.78,67.79,67.77,67.78,6671.0,62.2851,62.2943,62.2759,62.2851,6671.0
2021-04-29 13:35:00,67.78,67.79,67.75,67.76,24309.0,62.2851,62.2943,62.2575,62.2667,24309.0
2021-04-29 13:40:00,67.75,67.82,67.75,67.8,21811.0,62.2575,62.3218,62.2575,62.3035,21811.0
2021-04-29 13:45:00,67.8,67.81,67.78,67.8,23542.0,62.3035,62.3126,62.2851,62.3035,23542.0
2021-04-29 13:50:00,67.81,67.81,67.79,67.79,32653.0,62.3126,62.3126,62.2943,62.2943,32653.0
2021-04-29 13:55:00,67.8,67.81,67.78,67.8,17048.0,62.3035,62.3126,62.2851,62.3035,17048.0
2021-04-29 14:00:00,67.8,67.82,67.8,67.81,8016.0,62.3035,62.3218,62.3035,62.3126,8016.0
2021-04-29 14:05:00,67.81,67.83,67.8,67.83,36976.0,62.3126,62.331,62.3035,62.331,36976.0
2021-04-29 14:10:00,67.82,67.84,67.81,67.84,11130.0,62.3218,62.3402,62.3126,62.3402,11130.0
2021-04-29 14:15:00,67.85,67.87,67.84,67.87,42870.0,62.3494,62.3678,62.3402,62.3678,42870.0
2021-04-29 14:20:00,67.87,67.89,67.87,67.88,31166.0,62.3678,62.3862,62.3678,62.377,31166.0
2021-04-29 14:25:00,67.89,67.9,67.88,67.9,4589.0,62.3862,62.3953,62.377,62.3953,4589.0
2021-04-29 14:30:00,67.91,67.98,67.91,67.98,32911.0,62.4045,62.4689,62.4045,62.4689,32911.0
2021-04-29 14:35:00,67.97,67.99,67.96,67.98,4887.0,62.4597,62.478,62.4505,62.4689,4887.0
2021-04-29 14:40:00,67.99,68.04,67.98,68.04,42496.0,62.478,62.524,62.4689,62.524,42496.0
2021-04-29 14:45:00,68.04,68.07,68.03,68.05,53989.0,62.524,62.5516,62.5148,62.5332,53989.0
2021-04-29 14:50:00,68.06,68.06,68.03,68.05,8895.0,62.5424,62.5424,62.5148,62.5332,8895.0
2021-04-29 14:55:00,68.05,68.05,68.04,68.05,29399.0,62.5332,62.5332,62.524,62.5332,29399.0
2021-04-29 15:00:00,68.06,68.07,68.05,68.06,16470.0,62.5424,62.5516,62.5332,62.5424,16470.0
2021-04-29 15:05:00,68.05,68.06,68.02,68.05,46369.0,62.5332,62.5424,62.5056,62.5332,46369.0
2021-04-29 15:10:00,68.06,68.07,68.05,68.07,28163.0,62.5424,62.5516,62.5332,62.5516,28163.0
2021-04-29 15:15:00,68.06,68.06,67.99,68.0,40381.0,62.5424,62.5424,62.478,62.4872,40381.0
2021-04-29 15:20:00,68.0,68.04,67.99,67.99,72824.0,62.4872,62.524,62.478,62.478,72824.0
2021-04-29 15:25:00,68.0,68.01,67.97,67.98,22461.0,62.4872,62.4964,62.4597,62.4689,22461.0
2021-04-29 15:30:00,67.98,68.01,67.97,68.0,28617.0,62.4689,62.4964,62.4597,62.4872,28617.0
2021-04-29 15:35:00,67.99,68.01,67.98,67.99,27920.0,62.478,62.4964,62.4689,62.478,27920.0
2021-04-29 15:40:00,67.99,68.03,67.98,68.03,74937.0,62.478,62.5148,62.4689,62.5148,74937.0
2021-04-29 15:45:00,68.03,68.06,68.02,68.05,57986.0,62.5148,62.5424,62.5056,62.5332,57986.0
2021-04-29 15:50:00,68.04,68.05,68.01,68.03,286291.0,62.524,62.5332,62.4964,62.5148,286291.0
2021-04-29 15:55:00,68.03,68.05,67.96,68.05,292512.0,62.5148,62.5332,62.4505,62.5332,292512.0
2021-04-30 09:30:00,67.69,67.74,67.67,67.72,74176.0,62.2024,62.2483,62.184,62.2299,74176.0
2021-04-30 09:35:00,67.72,67.75,67.7,67.74,65349.0,62.2299,62.2575,62.2116,62.2483,65349.0
2021-04-30 09:40:00,67.74,67.74,67.7,67.7,38300.0,62.2483,62.2483,62.2116,62.2116,38300.0
2021-04-30 09:45:00,67.71,67.76,67.71,67.74,147494.0,62.2207,62.2667,62.2207,62.2483,147494.0
2021-04-30 09:50:00,67.74,67.76,67.71,67.73,84349.0,62.2483,62.2667,62.2207,62.2391,84349.0
2021-04-30 09:55:00,67.72,67.78,67.72,67.78,36400.0,62.2299,62.2851,62.2299,62.2851,36400.0
2021-04-30 10:00:00,67.78,67.8,67.76,67.77,86952.0,62.2851,62.3035,62.2667,62.2759,86952.0
2021-04-30 10:05:00,67.77,67.77,67.71,67.75,69033.0,62.2759,62.2759,62.2207,62.2575,69033.0
2021-04-30 10:10:00,67.74,67.75,67.69,67.7,74925.0,62.2483,62.2575,62.2024,62.2116,74925.0
2021-04-30 10:15:00,67.7,67.72,67.67,67.71,113916.0,62.2116,62.2299,62.184,62.2207,113916.0
2021-04-30 10:20:00,67.72,67.73,67.67,67.72,136281.0,62.2299,62.2391,62.184,62.2299,136281.0
2021-04-30 10:25:00,67.72,67.79,67.7,67.77,36814.0,62.2299,62.2943,62.2116,62.2759,36814.0
2021-04-30 10:30:00,67.77,67.77,67.72,67.73,19999.0,62.2759,62.2759,62.2299,62.2391,19999.0
2021-04-30 10:35:00,67.73,67.75,67.64,67.67,70612.0,62.2391,62.2575,62.1564,62.184,70612.0
2021-04-30 10:40:00,67.67,67.71,67.65,67.69,96212.0,62.184,62.2207,62.1656,62.2024,96212.0
2021-04-30 10:45:00,67.69,67.7,67.65,67.66,66369.0,62.2024,62.2116,62.1656,62.1748,66369.0
2021-04-30 10:50:00,67.65,67.65,67.58,67.59,69160.0,62.1656,62.1656,62.1013,62.1105,69160.0
2021-04-30 10:55:00,67.6,67.6,67.53,67.54,46509.0,62.1197,62.1197,62.0553,62.0645,46509.0
2021-04-30 11:00:00,67.53,67.54,67.48,67.51,83766.0,62.0553,62.0645,62.0094,62.037,83766.0
2021-04-30 11:05:00,67.5,67.51,67.47,67.48,50167.0,62.0278,62.037,62.0002,62.0094,50167.0
2021-04-30 11:10:00,67.48,67.54,67.46,67.51,93385.0,62.0094,62.0645,61.991,62.037,93385.0
2021-04-30 11:15:00,67.5,67.51,67.44,67.46,70572.0,62.0278,62.037,61.9726,61.991,70572.0
2021-04-30 11:20:00,67.45,67.52,67.43,67.49,101323.0,61.9818,62.0462,61.9634,62.0186,101323.0
2021-04-30 11:25:00,67.49,67.5,67.44,67.46,139447.0,62.0186,62.0278,61.9726,61.991,139447.0
2021-04-30 11:30:00,67.46,67.52,67.43,67.52,212557.0,61.991,62.0462,61.9634,62.0462,212557.0
2021-04-30 11:35:00,67.52,67.55,67.5,67.54,35006.0,62.0462,62.0737,62.0278,62.0645,35006.0
2021-04-30 11:40:00,67.53,67.53,67.5,67.52,29310.0,62.0553,62.0553,62.0278,62.0462,29310.0
2021-04-30 11:45:00,67.51,67.54,67.49,67.54,43545.0,62.037,62.0645,62.0186,62.0645,43545.0
2021-04-30 11:50:00,67.54,67.54,67.49,67.52,44886.0,62.0645,62.0645,62.0186,62.0462,44886.0
2021-04-30 11:55:00,67.52,67.54,67.51,67.52,71520.0,62.0462,62.0645,62.037,62.0462,71520.0
2021-04-30 12:00:00,67.52,67.53,67.5,67.51,11563.0,62.0462,62.0553,62.0278,62.037,11563.0
2021-04-30 12:05:00,67.51,67.56,67.5,67.54,59753.0,62.037,62.0829,62.0278,62.0645,59753.0
2021-04-30 12:10:00,67.53,67.58,67.53,67.56,23078.0,62.0553,62.1013,62.0553,62.0829,23078.0
2021-04-30 12:15:00,67.56,67.58,67.55,67.56,20804.0,62.0829,62.1013,62.0737,62.0829,20804.0
2021-04-30 12:20:00,67.56,67.58,67.54,67.55,43766.0,62.0829,62.1013,62.0645,62.0737,43766.0
2021-04-30 12:25:00,67.55,67.56,67.53,67.56,67401.0,62.0737,62.0829,62.0553,62.0829,67401.0
2021-04-30 12:30:00,67.57,67.57,67.52,67.53,58769.0,62.0921,62.0921,62.0462,62.0553,58769.0
2021-04-30 12:35:00,67.53,67.54,67.5,67.53,19563.0,62.0553,62.0645,62.0278,62.0553,19563.0
2021-04-30 12:40:00,67.53,67.54,67.51,67.53,37962.0,62.0553,62.0645,62.037,62.0553,37962.0
2021-04-30 12:45:00,67.53,67.54,67.51,67.53,53081.0,62.0553,62.0645,62.037,62.0553,53081.0
2021-04-30 12:50:00,67.54,67.54,67.51,67.51,19245.0,62.0645,62.0645,62.037,62.037,19245.0
2021-04-30 12:55:00,67.5,67.5,67.48,67.5,26299.0,62.0278,62.0278,62.0094,62.0278,26299.0
2021-04-30 13:00:00,67.51,67.52,67.5,67.51,24455.0,62.037,62.0462,62.0278,62.037,24455.0
2021-04-30 13:05:00,67.51,67.56,67.5,67.55,62285.0,62.037,62.0829,62.0278,62.0737,62285.0
2021-04-30 13:10:00,67.56,67.56,67.51,67.53,51176.0,62.0829,62.0829,62.037,62.0553,51176.0
2021-04-30 13:15:00,67.53,67.54,67.52,67.53,10442.0,62.0553,62.0645,62.0462,62.0553,10442.0
2021-04-30 13:20:00,67.53,67.55,67.53,67.55,13011.0,62.0553,62.0737,62.0553,62.0737,13011.0
2021-04-30 13:25:00,67.54,67.54,67.51,67.53,91396.0,62.0645,62.0645,62.037,62.0553,91396.0
2021-04-30 13:30:00,67.53,67.55,67.52,67.53,59463.0,62.0553,62.0737,62.0462,62.0553,59463.0
2021-04-30 13:35:00,67.53,67.53,67.51,67.53,65112.0,62.0553,62.0553,62.037,62.0553,65112.0
2021-04-30 13:40:00,67.53,67.53,67.49,67.5,45477.0,62.0553,62.0553,62.0186,62.0278,45477.0
2021-04-30 13:45:00,67.5,67.5,67.44,67.45,95000.0,62.0278,62.0278,61.9726,61.9818,95000.0
2021-04-30 13:50:00,67.45,67.45,67.37,67.37,113733.0,61.9818,61.9818,61.9083,61.9083,113733.0
2021-04-30 13:55:00,67.36,67.37,67.34,67.35,65740.0,61.8991,61.9083,61.8807,61.8899,65740.0
2021-04-30 14:00:00,67.36,67.38,67.34,67.34,40925.0,61.8991,61.9175,61.8807,61.8807,40925.0
2021-04-30 14:05:00,67.35,67.38,67.35,67.38,19635.0,61.8899,61.9175,61.8899,61.9175,19635.0
2021-04-30 14:10:00,67.38,67.4,67.37,67.4,58495.0,61.9175,61.9359,61.9083,61.9359,58495.0
2021-04-30 14:15:00,67.4,67.41,67.38,67.41,56138.0,61.9359,61.9451,61.9175,61.9451,56138.0
2021-04-30 14:20:00,67.41,67.41,67.39,67.4,115401.0,61.9451,61.9451,61.9267,61.9359,115401.0
2021-04-30 14:25:00,67.4,67.42,67.39,67.41,33232.0,61.9359,61.9543,61.9267,61.9451,33232.0
2021-04-30 14:30:00,67.41,67.41,67.39,67.39,35294.0,61.9451,61.9451,61.9267,61.9267,35294.0
2021-04-30 14:35:00,67.4,67.4,67.38,67.38,43035.0,61.9359,61.9359,61.9175,61.9175,43035.0
2021-04-30 14:40:00,67.39,67.41,67.38,67.4,475302.0,61.9267,61.9451,61.9175,61.9359,475302.0
2021-04-30 14:45:00,67.4,67.4,67.35,67.36,36383.0,61.9359,61.9359,61.8899,61.8991,36383.0
2021-04-30 14:50:00,67.35,67.37,67.33,67.35,55413.0,61.8899,61.9083,61.8716,61.8899,55413.0
2021-04-30 14:55:00,67.35,67.36,67.33,67.34,29061.0,61.8899,61.8991,61.8716,61.8807,29061.0
2021-04-30 15:00:00,67.34,67.38,67.32,67.33,60957.0,61.8807,61.9175,61.8624,61.8716,60957.0
2021-04-30 15:05:00,67.33,67.34,67.29,67.29,59601.0,61.8716,61.8807,61.8348,61.8348,59601.0
2021-04-30 15:10:00,67.3,67.31,67.27,67.28,118761.0,61.844,61.8532,61.8164,61.8256,118761.0
2021-04-30 15:15:00,67.28,67.29,67.26,67.29,150256.0,61.8256,61.8348,61.8072,61.8348,150256.0
2021-04-30 15:20:00,67.28,67.35,67.28,67.33,100006.0,61.8256,61.8899,61.8256,61.8716,100006.0
2021-04-30 15:25:00,67.33,67.36,67.33,67.34,80324.0,61.8716,61.8991,61.8716,61.8807,80324.0
2021-04-30 15:30:00,67.34,67.35,67.29,67.3,53741.0,61.8807,61.8899,61.8348,61.844,53741.0
2021-04-30 15:35:00,67.3,67.33,67.28,67.3,44127.0,61.844,61.8716,61.8256,61.844,44127.0
2021-04-30 15:40:00,67.29,67.29,67.23,67.23,59762.0,61.8348,61.8348,61.7797,61.7797,59762.0
2021-04-30 15:45:00,67.23,67.28,67.18,67.28,125564.0,61.7797,61.8256,61.7337,61.8256,125564.0
2021-04-30 15:50:00,67.27,67.28,67.24,67.25,104140.0,61.8164,61.8256,61.7889,61.798,104140.0
2021-04-30 15:55:00,67.25,67.44,67.25,67.43,768173.0,61.798,61.9726,61.798,61.9634,768173.0
2021-05-03 09:30:00,67.91,67.94,67.79,67.82,298585.0,62.4045,62.4321,62.2943,62.3218,298585.0
2021-05-03 09:35:00,67.82,67.84,67.79,67.83,43549.0,62.3218,62.3402,62.2943,62.331,43549.0
2021-05-03 09:40:00,67.83,67.87,67.83,67.84,43876.0,62.331,62.3678,62.331,62.3402,43876.0
2021-05-03 09:45:00,67.84,67.89,67.79,67.89,144187.0,62.3402,62.3862,62.2943,62.3862,144187.0
2021-05-03 09:50:00,67.88,67.97,67.86,67.95,137988.0,62.377,62.4597,62.3586,62.4413,137988.0
2021-05-03 09:55:00,67.96,67.98,67.88,67.9,46025.0,62.4505,62.4689,62.377,62.3953,46025.0
2021-05-03 10:00:00,67.89,68.0,67.87,68.0,203315.0,62.3862,62.4872,62.3678,62.4872,203315.0
2021-05-03 10:05:00,67.99,68.06,67.97,68.02,113984.0,62.478,62.5424,62.4597,62.5056,113984.0
2021-05-03 10:10:00,68.03,68.08,68.01,68.07,94514.0,62.5148,62.5608,62.4964,62.5516,94514.0
2021-05-03 10:15:00,68.06,68.12,68.06,68.1,35401.0,62.5424,62.5975,62.5424,62.5791,35401.0
2021-05-03 10:20:00,68.1,68.14,68.07,68.09,123281.0,62.5791,62.6159,62.5516,62.5699,123281.0
2021-05-03 10:25:00,68.09,68.12,68.07,68.09,131479.0,62.5699,62.5975,62.5516,62.5699,131479.0
2021-05-03 10:30:00,68.1,68.15,68.09,68.14,101022.0,62.5791,62.6251,62.5699,62.6159,101022.0
2021-05-03 10:35:00,68.14,68.18,68.1,68.11,107692.0,62.6159,62.6526,62.5791,62.5883,107692.0
2021-05-03 10:40:00,68.11,68.16,68.1,68.1,54326.0,62.5883,62.6343,62.5791,62.5791,54326.0
2021-05-03 10:45:00,68.1,68.15,68.09,68.14,75211.0,62.5791,62.6251,62.5699,62.6159,75211.0
2021-05-03 10:50:00,68.13,68.16,68.07,68.1,124054.0,62.6067,62.6343,62.5516,62.5791,124054.0
2021-05-03 10:55:00,68.1,68.12,68.08,68.11,56206.0,62.5791,62.5975,62.5608,62.5883,56206.0
2021-05-03 11:00:00,68.11,68.12,68.06,68.07,65995.0,62.5883,62.5975,62.5424,62.5516,65995.0
2021-05-03 11:05:00,68.07,68.1,68.06,68.09,32623.0,62.5516,62.5791,62.5424,62.5699,32623.0
2021-05-03 11:10:00,68.1,68.12,68.04,68.06,82632.0,62.5791,62.5975,62.524,62.5424,82632.0
2021-05-03 11:15:00,68.06,68.09,68.06,68.08,15779.0,62.5424,62.5699,62.5424,62.5608,15779.0
2021-05-03 11:20:00,68.09,68.1,68.07,68.09,32168.0,62.5699,62.5791,62.5516,62.5699,32168.0
2021-05-03 11:25:00,68.09,68.09,68.04,68.05,22125.0,62.5699,62.5699,62.524,62.5332,22125.0
2021-05-03 11:30:00,68.05,68.11,68.04,68.09,133708.0,62.5332,62.5883,62.524,62.5699,133708.0
2021-05-03 11:35:00,68.09,68.11,68.09,68.11,25111.0,62.5699,62.5883,62.5699,62.5883,25111.0
2021-05-03 11:40:00,68.1,68.12,68.09,68.11,11937.0,62.5791,62.5975,62.5699,62.5883,11937.0
2021-05-03 11:45:00,68.12,68.12,68.1,68.1,6997.0,62.5975,62.5975,62.5791,62.5791,6997.0
2021-05-03 11:50:00,68.1,68.1,68.05,68.06,26077.0,62.5791,62.5791,62.5332,62.5424,26077.0
2021-05-03 11:55:00,68.06,68.13,68.05,68.12,14434.0,62.5424,62.6067,62.5332,62.5975,14434.0
2021-05-03 12:00:00,68.11,68.13,68.1,68.12,12359.0,62.5883,62.6067,62.5791,62.5975,12359.0
2021-05-03 12:05:00,68.12,68.12,68.09,68.09,21562.0,62.5975,62.5975,62.5699,62.5699,21562.0
2021-05-03 12:10:00,68.09,68.1,68.05,68.1,81733.0,62.5699,62.5791,62.5332,62.5791,81733.0
2021-05-03 12:15:00,68.1,68.11,68.09,68.1,30678.0,62.5791,62.5883,62.5699,62.5791,30678.0
2021-05-03 12:20:00,68.09,68.12,68.08,68.12,36693.0,62.5699,62.5975,62.5608,62.5975,36693.0
2021-05-03 12:25:00,68.12,68.13,68.1,68.11,33045.0,62.5975,62.6067,62.5791,62.5883,33045.0
2021-05-03 12:30:00,68.11,68.12,68.07,68.11,29995.0,62.5883,62.5975,62.5516,62.5883,29995.0
2021-05-03 12:35:00,68.11,68.12,68.09,68.12,21788.0,62.5883,62.5975,62.5699,62.5975,21788.0
2021-05-03 12:40:00,68.12,68.13,68.1,68.1,22608.0,62.5975,62.6067,62.5791,62.5791,22608.0
2021-05-03 12:45:00,68.09,68.11,68.08,68.11,48050.0,62.5699,62.5883,62.5608,62.5883,48050.0
2021-05-03 12:50:00,68.1,68.12,68.09,68.11,16427.0,62.5791,62.5975,62.5699,62.5883,16427.0
2021-05-03 12:55:00,68.1,68.11,68.07,68.09,67286.0,62.5791,62.5883,62.5516,62.5699,67286.0
2021-05-03 13:00:00,68.09,68.11,68.08,68.11,13964.0,62.5699,62.5883,62.5608,62.5883,13964.0
2021-05-03 13:05:00,68.11,68.12,68.1,68.11,23375.0,62.5883,62.5975,62.5791,62.5883,23375.0
2021-05-03 13:10:00,68.11,68.13,68.09,68.12,25210.0,62.5883,62.6067,62.5699,62.5975,25210.0
2021-05-03 13:15:00,68.11,68.14,68.11,68.13,55725.0,62.5883,62.6159,62.5883,62.6067,55725.0
2021-05-03 13:20:00,68.13,68.15,68.09,68.1,82850.0,62.6067,62.6251,62.5699,62.5791,82850.0
2021-05-03 13:25:00,68.09,68.11,68.07,68.08,32377.0,62.5699,62.5883,62.5516,62.5608,32377.0
2021-05-03 13:30:00,68.08,68.1,68.07,68.09,52269.0,62.5608,62.5791,62.5516,62.5699,52269.0
2021-05-03 13:35:00,68.09,68.11,68.08,68.09,20817.0,62.5699,62.5883,62.5608,62.5699,20817.0
2021-05-03 13:40:00,68.1,68.13,68.09,68.1,67410.0,62.5791,62.6067,62.5699,62.5791,67410.0
2021-05-03 13:45:00,68.1,68.12,68.09,68.1,24546.0,62.5791,62.5975,62.5699,62.5791,24546.0
2021-05-03 13:50:00,68.09,68.1,68.08,68.09,73317.0,62.5699,62.5791,62.5608,62.5699,73317.0
2021-05-03 13:55:00,68.1,68.12,68.08,68.11,41134.0,62.5791,62.5975,62.5608,62.5883,41134.0
2021-05-03 14:00:00,68.11,68.12,68.1,68.11,33909.0,62.5883,62.5975,62.5791,62.5883,33909.0
2021-05-03 14:05:00,68.12,68.13,68.11,68.11,27076.0,62.5975,62.6067,62.5883,62.5883,27076.0
2021-05-03 14:10:00,68.12,68.14,68.11,68.13,10523.0,62.5975,62.6159,62.5883,62.6067,10523.0
2021-05-03 14:15:00,68.13,68.15,68.12,68.14,46320.0,62.6067,62.6251,62.5975,62.6159,46320.0
2021-05-03 14:20:00,68.14,68.16,68.13,68.14,40787.0,62.6159,62.6343,62.6067,62.6159,40787.0
2021-05-03 14:25:00,68.15,68.18,68.14,68.17,104495.0,62.6251,62.6526,62.6159,62.6435,104495.0
2021-05-03 14:30:00,68.17,68.18,68.15,68.16,68465.0,62.6435,62.6526,62.6251,62.6343,68465.0
2021-05-03 14:35:00,68.17,68.17,68.15,68.16,56123.0,62.6435,62.6435,62.6251,62.6343,56123.0
2021-05-03 14:40:00,68.16,68.18,68.15,68.17,35900.0,62.6343,62.6526,62.6251,62.6435,35900.0
2021-05-03 14:45:00,68.17,68.2,68.17,68.2,119376.0,62.6435,62.671,62.6435,62.671,119376.0
2021-05-03 14:50:00,68.2,68.25,68.2,68.25,74174.0,62.671,62.717,62.671,62.717,74174.0
2021-05-03 14:55:00,68.25,68.25,68.22,68.23,13438.0,62.717,62.717,62.6894,62.6986,13438.0
2021-05-03 15:00:00,68.23,68.24,68.23,68.23,13404.0,62.6986,62.7078,62.6986,62.6986,13404.0
2021-05-03 15:05:00,68.23,68.24,68.21,68.23,69948.0,62.6986,62.7078,62.6802,62.6986,69948.0
2021-05-03 15:10:00,68.23,68.24,68.21,68.22,21355.0,62.6986,62.7078,62.6802,62.6894,21355.0
2021-05-03 15:15:00,68.22,68.22,68.18,68.19,55335.0,62.6894,62.6894,62.6526,62.6618,55335.0
2021-05-03 15:20:00,68.19,68.2,68.18,68.19,23999.0,62.6618,62.671,62.6526,62.6618,23999.0
2021-05-03 15:25:00,68.19,68.2,68.15,68.16,52195.0,62.6618,62.671,62.6251,62.6343,52195.0
2021-05-03 15:30:00,68.16,68.17,68.14,68.16,65056.0,62.6343,62.6435,62.6159,62.6343,65056.0
2021-05-03 15:35:00,68.17,68.17,68.14,68.16,77987.0,62.6435,62.6435,62.6159,62.6343,77987.0
2021-05-03 15:40:00,68.15,68.16,68.14,68.16,67874.0,62.6251,62.6343,62.6159,62.6343,67874.0
2021-05-03 15:45:00,68.16,68.18,68.15,68.17,203847.0,62.6343,62.6526,62.6251,62.6435,203847.0
2021-05-03 15:50:00,68.17,68.18,68.12,68.14,209036.0,62.6435,62.6526,62.5975,62.6159,209036.0
2021-05-03 15:55:00,68.14,68.24,68.13,68.23,281291.0,62.6159,62.7078,62.6067,62.6986,281291.0
2021-05-04 09:30:00,67.66,67.78,67.63,67.77,153027.0,62.1748,62.2851,62.1472,62.2759,153027.0
2021-05-04 09:35:00,67.77,67.82,67.76,67.78,233287.0,62.2759,62.3218,62.2667,62.2851,233287.0
2021-05-04 09:40:00,67.78,67.78,67.66,67.67,162347.0,62.2851,62.2851,62.1748,62.184,162347.0
2021-05-04 09:45:00,67.66,67.68,67.61,67.63,238049.0,62.1748,62.1932,62.1289,62.1472,238049.0
2021-05-04 09:50:00,67.63,67.63,67.53,67.54,215689.0,62.1472,62.1472,62.0553,62.0645,215689.0
2021-05-04 09:55:00,67.54,67.55,67.47,67.48,168266.0,62.0645,62.0737,62.0002,62.0094,168266.0
2021-05-04 10:00:00,67.47,67.47,67.37,67.38,314022.0,62.0002,62.0002,61.9083,61.9175,314022.0
2021-05-04 10:05:00,67.38,67.47,67.35,67.42,195138.0,61.9175,62.0002,61.8899,61.9543,195138.0
2021-05-04 10:10:00,67.42,67.43,67.31,67.38,367536.0,61.9543,61.9634,61.8532,61.9175,367536.0
2021-05-04 10:15:00,67.38,67.46,67.24,67.46,413775.0,61.9175,61.991,61.7889,61.991,413775.0
2021-05-04 10:20:00,67.45,67.46,67.38,67.4,79236.0,61.9818,61.991,61.9175,61.9359,79236.0
2021-05-04 10:25:00,67.4,67.46,67.38,67.42,78058.0,61.9359,61.991,61.9175,61.9543,78058.0
2021-05-04 10:30:00,67.42,67.42,67.28,67.29,49235.0,61.9543,61.9543,61.8256,61.8348,49235.0
2021-05-04 10:35:00,67.29,67.42,67.28,67.41,33141.0,61.8348,61.9543,61.8256,61.9451,33141.0
2021-05-04 10:40:00,67.42,67.45,67.34,67.36,116863.0,61.9543,61.9818,61.8807,61.8991,116863.0
2021-05-04 10:45:00,67.35,67.36,67.25,67.26,88681.0,61.8899,61.8991,61.798,61.8072,88681.0
2021-05-04 10:50:00,67.25,67.27,67.22,67.27,81549.0,61.798,61.8164,61.7705,61.8164,81549.0
2021-05-04 10:55:00,67.27,67.32,67.23,67.23,85870.0,61.8164,61.8624,61.7797,61.7797,85870.0
2021-05-04 11:00:00,67.23,67.29,67.18,67.23,169000.0,61.7797,61.8348,61.7337,61.7797,169000.0
2021-05-04 11:05:00,67.24,67.29,67.17,67.27,84347.0,61.7889,61.8348,61.7245,61.8164,84347.0
2021-05-04 11:10:00,67.27,67.27,67.03,67.05,225668.0,61.8164,61.8164,61.5959,61.6143,225668.0
2021-05-04 11:15:00,67.06,67.15,67.02,67.14,83956.0,61.6234,61.7061,61.5867,61.697,83956.0
2021-05-04 11:20:00,67.14,67.16,67.1,67.11,63749.0,61.697,61.7153,61.6602,61.6694,63749.0
2021-05-04 11:25:00,67.1,67.15,67.08,67.15,105862.0,61.6602,61.7061,61.6418,61.7061,105862.0
2021-05-04 11:30:00,67.16,67.22,67.15,67.17,144438.0,61.7153,61.7705,61.7061,61.7245,144438.0
2021-05-04 11:35:00,67.17,67.2,67.15,67.18,107134.0,61.7245,61.7521,61.7061,61.7337,107134.0
2021-05-04 11:40:00,67.17,67.18,67.12,67.15,158574.0,61.7245,61.7337,61.6786,61.7061,158574.0
2021-05-04 11:45:00,67.15,67.15,67.05,67.09,117273.0,61.7061,61.7061,61.6143,61.651,117273.0
2021-05-04 11:50:00,67.09,67.09,67.05,67.06,104428.0,61.651,61.651,61.6143,61.6234,104428.0
2021-05-04 11:55:00,67.07,67.07,67.01,67.06,81473.0,61.6326,61.6326,61.5775,61.6234,81473.0
2021-05-04 12:00:00,67.06,67.15,67.05,67.12,62558.0,61.6234,61.7061,61.6143,61.6786,62558.0
2021-05-04 12:05:00,67.12,67.18,67.09,67.18,138310.0,61.6786,61.7337,61.651,61.7337,138310.0
2021-05-04 12:10:00,67.19,67.27,67.18,67.23,242908.0,61.7429,61.8164,61.7337,61.7797,242908.0
2021-05-04 12:15:00,67.23,67.25,67.2,67.24,234237.0,61.7797,61.798,61.7521,61.7889,234237.0
2021-05-04 12:20:00,67.25,67.26,67.19,67.19,106505.0,61.798,61.8072,61.7429,61.7429,106505.0
2021-05-04 12:25:00,67.2,67.25,67.18,67.22,86608.0,61.7521,61.798,61.7337,61.7705,86608.0
2021-05-04 12:30:00,67.22,67.22,67.16,67.17,94300.0,61.7705,61.7705,61.7153,61.7245,94300.0
2021-05-04 12:35:00,67.18,67.22,67.17,67.21,104316.0,61.7337,61.7705,61.7245,61.7613,104316.0
2021-05-04 12:40:00,67.22,67.22,67.18,67.2,64701.0,61.7705,61.7705,61.7337,61.7521,64701.0
2021-05-04 12:45:00,67.2,67.23,67.18,67.22,42514.0,61.7521,61.7797,61.7337,61.7705,42514.0
2021-05-04 12:50:00,67.22,67.26,67.21,67.25,34975.0,61.7705,61.8072,61.7613,61.798,34975.0
2021-05-04 12:55:00,67.24,67.25,67.21,67.22,46796.0,61.7889,61.798,61.7613,61.7705,46796.0
2021-05-04 13:00:00,67.21,67.26,67.19,67.26,20833.0,61.7613,61.8072,61.7429,61.8072,20833.0
2021-05-04 13:05:00,67.25,67.27,67.22,67.25,15430.0,61.798,61.8164,61.7705,61.798,15430.0
2021-05-04 13:10:00,67.25,67.3,67.24,67.29,31636.0,61.798,61.844,61.7889,61.8348,31636.0
2021-05-04 13:15:00,67.3,67.32,67.26,67.26,67402.0,61.844,61.8624,61.8072,61.8072,67402.0
2021-05-04 13:20:00,67.26,67.29,67.25,67.25,22527.0,61.8072,61.8348,61.798,61.798,22527.0
2021-05-04 13:25:00,67.25,67.31,67.25,67.28,28059.0,61.798,61.8532,61.798,61.8256,28059.0
2021-05-04 13:30:00,67.28,67.3,67.26,67.29,33726.0,61.8256,61.844,61.8072,61.8348,33726.0
2021-05-04 13:35:00,67.3,67.32,67.28,67.3,59128.0,61.844,61.8624,61.8256,61.844,59128.0
2021-05-04 13:40:00,67.3,67.31,67.27,67.28,29412.0,61.844,61.8532,61.8164,61.8256,29412.0
2021-05-04 13:45:00,67.28,67.32,67.25,67.29,167743.0,61.8256,61.8624,61.798,61.8348,167743.0
2021-05-04 13:50:00,67.3,67.3,67.24,67.25,28139.0,61.844,61.844,61.7889,61.798,28139.0
2021-05-04 13:55:00,67.25,67.29,67.25,67.28,18756.0,61.798,61.8348,61.798,61.8256,18756.0
2021-05-04 14:00:00,67.28,67.29,67.25,67.27,30634.0,61.8256,61.8348,61.798,61.8164,30634.0
2021-05-04 14:05:00,67.28,67.31,67.26,67.31,62712.0,61.8256,61.8532,61.8072,61.8532,62712.0
2021-05-04 14:10:00,67.31,67.38,67.29,67.38,53453.0,61.8532,61.9175,61.8348,61.9175,53453.0
2021-05-04 14:15:00,67.38,67.38,67.33,67.33,24666.0,61.9175,61.9175,61.8716,61.8716,24666.0
2021-05-04 14:20:00,67.33,67.34,67.29,67.31,82135.0,61.8716,61.8807,61.8348,61.8532,82135.0
2021-05-04 14:25:00,67.32,67.32,67.29,67.3,26199.0,61.8624,61.8624,61.8348,61.844,26199.0
2021-05-04 14:30:00,67.31,67.36,67.3,67.36,38887.0,61.8532,61.8991,61.844,61.8991,38887.0
2021-05-04 14:35:00,67.36,67.37,67.32,67.34,19320.0,61.8991,61.9083,61.8624,61.8807,19320.0
2021-05-04 14:40:00,67.34,67.36,67.31,67.36,30126.0,61.8807,61.8991,61.8532,61.8991,30126.0
2021-05-04 14:45:00,67.35,67.37,67.32,67.34,14957.0,61.8899,61.9083,61.8624,61.8807,14957.0
2021-05-04 14:50:00,67.34,67.35,67.32,67.33,5931.0,61.8807,61.8899,61.8624,61.8716,5931.0
2021-05-04 14:55:00,67.33,67.35,67.29,67.29,72131.0,61.8716,61.8899,61.8348,61.8348,72131.0
2021-05-04 15:00:00,67.28,67.34,67.24,67.33,80838.0,61.8256,61.8807,61.7889,61.8716,80838.0
2021-05-04 15:05:00,67.33,67.34,67.28,67.31,26243.0,61.8716,61.8807,61.8256,61.8532,26243.0
2021-05-04 15:10:00,67.32,67.34,67.29,67.31,33423.0,61.8624,61.8807,61.8348,61.8532,33423.0
2021-05-04 15:15:00,67.31,67.34,67.29,67.3,45554.0,61.8532,61.8807,61.8348,61.844,45554.0
2021-05-04 15:20:00,67.3,67.3,67.26,67.27,68334.0,61.844,61.844,61.8072,61.8164,68334.0
2021-05-04 15:25:00,67.26,67.31,67.25,67.3,51473.0,61.8072,61.8532,61.798,61.844,51473.0
2021-05-04 15:30:00,67.3,67.33,67.27,67.33,63334.0,61.844,61.8716,61.8164,61.8716,63334.0
2021-05-04 15:35:00,67.33,67.36,67.3,67.34,30139.0,61.8716,61.8991,61.844,61.8807,30139.0
2021-05-04 15:40:00,67.34,67.34,67.29,67.3,81536.0,61.8807,61.8807,61.8348,61.844,81536.0
2021-05-04 15:45:00,67.29,67.31,67.27,67.29,91076.0,61.8348,61.8532,61.8164,61.8348,91076.0
2021-05-04 15:50:00,67.29,67.37,67.29,67.35,172568.0,61.8348,61.9083,61.8348,61.8899,172568.0
2021-05-04 15:55:00,67.35,67.4,67.33,67.35,213656.0,61.8899,61.9359,61.8716,61.8899,213656.0
2021-05-05 09:30:00,67.88,67.93,67.87,67.92,178352.0,62.377,62.4229,62.3678,62.4137,178352.0
2021-05-05 09:35:00,67.9,67.94,67.85,67.92,162404.0,62.3953,62.4321,62.3494,62.4137,162404.0
2021-05-05 09:40:00,67.91,67.94,67.9,67.93,98220.0,62.4045,62.4321,62.3953,62.4229,98220.0
2021-05-05 09:45:00,67.93,68.03,67.93,67.99,134982.0,62.4229,62.5148,62.4229,62.478,134982.0
2021-05-05 09:50:00,67.99,68.03,67.95,67.99,182714.0,62.478,62.5148,62.4413,62.478,182714.0
2021-05-05 09:55:00,68.0,68.03,67.97,67.99,83567.0,62.4872,62.5148,62.4597,62.478,83567.0
2021-05-05 10:00:00,68.0,68.01,67.82,67.84,94750.0,62.4872,62.4964,62.3218,62.3402,94750.0
2021-05-05 10:05:00,67.84,67.96,67.8,67.95,532874.0,62.3402,62.4505,62.3035,62.4413,532874.0
2021-05-05 10:10:00,67.95,68.0,67.92,67.96,325937.0,62.4413,62.4872,62.4137,62.4505,325937.0
2021-05-05 10:15:00,67.95,68.0,67.94,67.98,336198.0,62.4413,62.4872,62.4321,62.4689,336198.0
2021-05-05 10:20:00,67.98,68.01,67.92,67.94,130250.0,62.4689,62.4964,62.4137,62.4321,130250.0
2021-05-05 10:25:00,67.95,68.02,67.93,67.99,267161.0,62.4413,62.5056,62.4229,62.478,267161.0
2021-05-05 10:30:00,67.99,68.04,67.98,68.03,97723.0,62.478,62.524,62.4689,62.5148,97723.0
2021-05-05 10:35:00,68.03,68.1,68.03,68.1,142917.0,62.5148,62.5791,62.5148,62.5791,142917.0
2021-05-05 10:40:00,68.1,68.19,68.1,68.16,213523.0,62.5791,62.6618,62.5791,62.6343,213523.0
2021-05-05 10:45:00,68.16,68.19,68.16,68.17,176705.0,62.6343,62.6618,62.6343,62.6435,176705.0
2021-05-05 10:50:00,68.18,68.2,68.13,68.15,191416.0,62.6526,62.671,62.6067,62.6251,191416.0
2021-05-05 10:55:00,68.15,68.19,68.14,68.17,190438.0,62.6251,62.6618,62.6159,62.6435,190438.0
2021-05-05 11:00:00,68.17,68.19,68.14,68.17,124945.0,62.6435,62.6618,62.6159,62.6435,124945.0
2021-05-05 11:05:00,68.17,68.2,68.16,68.17,31220.0,62.6435,62.671,62.6343,62.6435,31220.0
2021-05-05 11:10:00,68.17,68.22,68.17,68.19,188873.0,62.6435,62.6894,62.6435,62.6618,188873.0
2021-05-05 11:15:00,68.19,68.22,68.18,68.22,56056.0,62.6618,62.6894,62.6526,62.6894,56056.0
2021-05-05 11:20:00,68.22,68.23,68.2,68.2,55713.0,62.6894,62.6986,62.671,62.671,55713.0
2021-05-05 11:25:00,68.21,68.21,68.19,68.2,60007.0,62.6802,62.6802,62.6618,62.671,60007.0
2021-05-05 11:30:00,68.23,68.26,68.21,68.24,45842.0,62.6986,62.7262,62.6802,62.7078,45842.0
2021-05-05 11:35:00,68.25,68.32,68.25,68.31,241156.0,62.717,62.7813,62.717,62.7721,241156.0
2021-05-05 11:40:00,68.31,68.32,68.26,68.27,151012.0,62.7721,62.7813,62.7262,62.7354,151012.0
2021-05-05 11:45:00,68.27,68.3,68.25,68.29,20230.0,62.7354,62.7629,62.717,62.7537,20230.0
2021-05-05 11:50:00,68.3,68.34,68.29,68.33,34082.0,62.7629,62.7997,62.7537,62.7905,34082.0
2021-05-05 11:55:00,68.34,68.37,68.33,68.34,30166.0,62.7997,62.8272,62.7905,62.7997,30166.0
2021-05-05 12:00:00,68.34,68.37,68.34,68.34,29674.0,62.7997,62.8272,62.7997,62.7997,29674.0
2021-05-05 12:05:00,68.34,68.34,68.31,68.32,16973.0,62.7997,62.7997,62.7721,62.7813,16973.0
2021-05-05 12:10:00,68.31,68.32,68.29,68.3,83578.0,62.7721,62.7813,62.7537,62.7629,83578.0
2021-05-05 12:15:00,68.3,68.33,68.29,68.31,45111.0,62.7629,62.7905,62.7537,62.7721,45111.0
2021-05-05 12:20:00,68.3,68.33,68.3,68.31,98275.0,62.7629,62.7905,62.7629,62.7721,98275.0
2021-05-05 12:25:00,68.31,68.32,68.3,68.31,101457.0,62.7721,62.7813,62.7629,62.7721,101457.0
2021-05-05 12:30:00,68.31,68.34,68.3,68.32,42567.0,62.7721,62.7997,62.7629,62.7813,42567.0
2021-05-05 12:35:00,68.33,68.33,68.29,68.3,28242.0,62.7905,62.7905,62.7537,62.7629,28242.0
2021-05-05 12:40:00,68.3,68.31,68.28,68.29,8066.0,62.7629,62.7721,62.7445,62.7537,8066.0
2021-05-05 12:45:00,68.3,68.33,68.29,68.3,85354.0,62.7629,62.7905,62.7537,62.7629,85354.0
2021-05-05 12:50:00,68.3,68.31,68.29,68.31,90427.0,62.7629,62.7721,62.7537,62.7721,90427.0
2021-05-05 12:55:00,68.31,68.32,68.28,68.29,28395.0,62.7721,62.7813,62.7445,62.7537,28395.0
2021-05-05 13:00:00,68.29,68.31,68.25,68.26,63853.0,62.7537,62.7721,62.717,62.7262,63853.0
2021-05-05 13:05:00,68.26,68.31,68.26,68.31,16146.0,62.7262,62.7721,62.7262,62.7721,16146.0
2021-05-05 13:10:00,68.3,68.31,68.28,68.31,6330.0,62.7629,62.7721,62.7445,62.7721,6330.0
2021-05-05 13:15:00,68.3,68.32,68.29,68.31,23016.0,62.7629,62.7813,62.7537,62.7721,23016.0
2021-05-05 13:20:00,68.32,68.34,68.31,68.34,14896.0,62.7813,62.7997,62.7721,62.7997,14896.0
2021-05-05 13:25:00,68.33,68.37,68.32,68.37,34006.0,62.7905,62.8272,62.7813,62.8272,34006.0
2021-05-05 13:30:00,68.37,68.39,68.36,68.37,7443.0,62.8272,62.8456,62.8181,62.8272,7443.0
2021-05-05 13:35:00,68.37,68.4,68.35,68.37,58504.0,62.8272,62.8548,62.8089,62.8272,58504.0
2021-05-05 13:40:00,68.38,68.38,68.35,68.35,29847.0,62.8364,62.8364,62.8089,62.8089,29847.0
2021-05-05 13:45:00,68.34,68.35,68.32,68.32,8262.0,62.7997,62.8089,62.7813,62.7813,8262.0
2021-05-05 13:50:00,68.33,68.34,68.31,68.34,23849.0,62.7905,62.7997,62.7721,62.7997,23849.0
2021-05-05 13:55:00,68.33,68.33,68.31,68.33,18753.0,62.7905,62.7905,62.7721,62.7905,18753.0
2021-05-05 14:00:00,68.33,68.34,68.28,68.28,30505.0,62.7905,62.7997,62.7445,62.7445,30505.0
2021-05-05 14:05:00,68.28,68.3,68.27,68.28,30744.0,62.7445,62.7629,62.7354,62.7445,30744.0
2021-05-05 14:10:00,68.28,68.33,68.27,68.33,23837.0,62.7445,62.7905,62.7354,62.7905,23837.0
2021-05-05 14:15:00,68.33,68.36,68.31,68.36,70944.0,62.7905,62.8181,62.7721,62.8181,70944.0
2021-05-05 14:20:00,68.36,68.38,68.33,68.34,24109.0,62.8181,62.8364,62.7905,62.7997,24109.0
2021-05-05 14:25:00,68.34,68.36,68.31,68.36,16038.0,62.7997,62.8181,62.7721,62.8181,16038.0
2021-05-05 14:30:00,68.36,68.37,68.33,68.35,18373.0,62.8181,62.8272,62.7905,62.8089,18373.0
2021-05-05 14:35:00,68.35,68.36,68.33,68.34,25391.0,62.8089,62.8181,62.7905,62.7997,25391.0
2021-05-05 14:40:00,68.34,68.37,68.33,68.37,262358.0,62.7997,62.8272,62.7905,62.8272,262358.0
2021-05-05 14:45:00,68.37,68.4,68.36,68.4,60641.0,62.8272,62.8548,62.8181,62.8548,60641.0
2021-05-05 14:50:00,68.4,68.4,68.37,68.38,36260.0,62.8548,62.8548,62.8272,62.8364,36260.0
2021-05-05 14:55:00,68.38,68.39,68.32,68.34,139843.0,62.8364,62.8456,62.7813,62.7997,139843.0
2021-05-05 15:00:00,68.34,68.34,68.23,68.24,165362.0,62.7997,62.7997,62.6986,62.7078,165362.0
2021-05-05 15:05:00,68.24,68.29,68.21,68.22,267969.0,62.7078,62.7537,62.6802,62.6894,267969.0
2021-05-05 15:10:00,68.23,68.24,68.19,68.2,135061.0,62.6986,62.7078,62.6618,62.671,135061.0
2021-05-05 15:15:00,68.2,68.2,68.17,68.18,166746.0,62.671,62.671,62.6435,62.6526,166746.0
2021-05-05 15:20:00,68.17,68.19,68.15,68.17,164117.0,62.6435,62.6618,62.6251,62.6435,164117.0
2021-05-05 15:25:00,68.16,68.18,68.12,68.15,162725.0,62.6343,62.6526,62.5975,62.6251,162725.0
2021-05-05 15:30:00,68.15,68.18,68.12,68.17,121521.0,62.6251,62.6526,62.5975,62.6435,121521.0
2021-05-05 15:35:00,68.18,68.21,68.17,68.19,119660.0,62.6526,62.6802,62.6435,62.6618,119660.0
2021-05-05 15:40:00,68.19,68.21,68.15,68.18,186075.0,62.6618,62.6802,62.6251,62.6526,186075.0
2021-05-05 15:45:00,68.18,68.19,68.14,68.14,192384.0,62.6526,62.6618,62.6159,62.6159,192384.0
2021-05-05 15:50:00,68.14,68.17,68.1,68.16,391364.0,62.6159,62.6435,62.5791,62.6343,391364.0
2021-05-05 15:55:00,68.16,68.21,68.16,68.17,487644.0,62.6343,62.6802,62.6343,62.6435,487644.0
2021-05-06 09:30:00,68.17,68.21,68.1,68.12,184585.0,62.6435,62.6802,62.5791,62.5975,184585.0
2021-05-06 09:35:00,68.12,68.27,68.11,68.27,244063.0,62.5975,62.7354,62.5883,62.7354,244063.0
2021-05-06 09:40:00,68.29,68.29,68.17,68.19,101850.0,62.7537,62.7537,62.6435,62.6618,101850.0
2021-05-06 09:45:00,68.18,68.24,68.15,68.21,185981.0,62.6526,62.7078,62.6251,62.6802,185981.0
2021-05-06 09:50:00,68.21,68.26,68.19,68.2,172891.0,62.6802,62.7262,62.6618,62.671,172891.0
2021-05-06 09:55:00,68.2,68.21,68.16,68.18,92165.0,62.671,62.6802,62.6343,62.6526,92165.0
2021-05-06 10:00:00,68.17,68.2,68.12,68.19,161214.0,62.6435,62.671,62.5975,62.6618,161214.0
2021-05-06 10:05:00,68.18,68.19,68.13,68.13,247763.0,62.6526,62.6618,62.6067,62.6067,247763.0
2021-05-06 10:10:00,68.13,68.2,68.12,68.16,164923.0,62.6067,62.671,62.5975,62.6343,164923.0
2021-05-06 10:15:00,68.15,68.18,68.07,68.11,213797.0,62.6251,62.6526,62.5516,62.5883,213797.0
2021-05-06 10:20:00,68.11,68.2,68.09,68.2,670044.0,62.5883,62.671,62.5699,62.671,670044.0
2021-05-06 10:25:00,68.19,68.22,68.17,68.18,225277.0,62.6618,62.6894,62.6435,62.6526,225277.0
2021-05-06 10:30:00,68.17,68.23,68.17,68.22,146423.0,62.6435,62.6986,62.6435,62.6894,146423.0
2021-05-06 10:35:00,68.23,68.27,68.21,68.24,148513.0,62.6986,62.7354,62.6802,62.7078,148513.0
2021-05-06 10:40:00,68.24,68.26,68.23,68.25,127021.0,62.7078,62.7262,62.6986,62.717,127021.0
2021-05-06 10:45:00,68.25,68.28,68.23,68.23,109107.0,62.717,62.7445,62.6986,62.6986,109107.0
2021-05-06 10:50:00,68.24,68.26,68.22,68.23,154254.0,62.7078,62.7262,62.6894,62.6986,154254.0
2021-05-06 10:55:00,68.23,68.24,68.19,68.23,154264.0,62.6986,62.7078,62.6618,62.6986,154264.0
2021-05-06 11:00:00,68.24,68.25,68.19,68.22,158175.0,62.7078,62.717,62.6618,62.6894,158175.0
2021-05-06 11:05:00,68.21,68.22,68.13,68.16,144669.0,62.6802,62.6894,62.6067,62.6343,144669.0
2021-05-06 11:10:00,68.15,68.19,68.14,68.17,196306.0,62.6251,62.6618,62.6159,62.6435,196306.0
2021-05-06 11:15:00,68.17,68.22,68.16,68.2,130190.0,62.6435,62.6894,62.6343,62.671,130190.0
2021-05-06 11:20:00,68.2,68.28,68.19,68.28,152503.0,62.671,62.7445,62.6618,62.7445,152503.0
2021-05-06 11:25:00,68.28,68.34,68.28,68.32,269479.0,62.7445,62.7997,62.7445,62.7813,269479.0
2021-05-06 11:30:00,68.32,68.38,68.3,68.38,188832.0,62.7813,62.8364,62.7629,62.8364,188832.0
2021-05-06 11:35:00,68.38,68.39,68.37,68.39,77471.0,62.8364,62.8456,62.8272,62.8456,77471.0
2021-05-06 11:40:00,68.39,68.43,68.39,68.4,142954.0,62.8456,62.8824,62.8456,62.8548,142954.0
2021-05-06 11:45:00,68.4,68.41,68.38,68.4,89225.0,62.8548,62.864,62.8364,62.8548,89225.0
2021-05-06 11:50:00,68.4,68.42,68.38,68.38,116570.0,62.8548,62.8732,62.8364,62.8364,116570.0
2021-05-06 11:55:00,68.38,68.39,68.35,68.37,64183.0,62.8364,62.8456,62.8089,62.8272,64183.0
2021-05-06 12:00:00,68.37,68.38,68.36,68.38,148482.0,62.8272,62.8364,62.8181,62.8364,148482.0
2021-05-06 12:05:00,68.38,68.38,68.32,68.33,75286.0,62.8364,62.8364,62.7813,62.7905,75286.0
2021-05-06 12:10:00,68.33,68.34,68.3,68.31,54755.0,62.7905,62.7997,62.7629,62.7721,54755.0
2021-05-06 12:15:00,68.32,68.37,68.32,68.35,68327.0,62.7813,62.8272,62.7813,62.8089,68327.0
2021-05-06 12:20:00,68.36,68.38,68.34,68.38,97709.0,62.8181,62.8364,62.7997,62.8364,97709.0
2021-05-06 12:25:00,68.38,68.43,68.38,68.42,78113.0,62.8364,62.8824,62.8364,62.8732,78113.0
2021-05-06 12:30:00,68.42,68.43,68.38,68.39,102564.0,62.8732,62.8824,62.8364,62.8456,102564.0
2021-05-06 12:35:00,68.38,68.4,68.35,68.4,107373.0,62.8364,62.8548,62.8089,62.8548,107373.0
2021-05-06 12:40:00,68.39,68.42,68.39,68.42,104234.0,62.8456,62.8732,62.8456,62.8732,104234.0
2021-05-06 12:45:00,68.42,68.43,68.37,68.38,202894.0,62.8732,62.8824,62.8272,62.8364,202894.0
2021-05-06 12:50:00,68.39,68.43,68.39,68.41,107781.0,62.8456,62.8824,62.8456,62.864,107781.0
2021-05-06 12:55:00,68.42,68.42,68.39,68.41,83399.0,62.8732,62.8732,62.8456,62.864,83399.0
2021-05-06 13:00:00,68.41,68.43,68.39,68.4,100819.0,62.864,62.8824,62.8456,62.8548,100819.0
2021-05-06 13:05:00,68.4,68.41,68.37,68.4,55527.0,62.8548,62.864,62.8272,62.8548,55527.0
2021-05-06 13:10:00,68.4,68.4,68.37,68.37,92992.0,62.8548,62.8548,62.8272,62.8272,92992.0
2021-05-06 13:15:00,68.37,68.39,68.36,68.37,68937.0,62.8272,62.8456,62.8181,62.8272,68937.0
2021-05-06 13:20:00,68.38,68.41,68.37,68.4,69928.0,62.8364,62.864,62.8272,62.8548,69928.0
2021-05-06 13:25:00,68.39,68.42,68.39,68.41,64630.0,62.8456,62.8732,62.8456,62.864,64630.0
2021-05-06 13:30:00,68.41,68.41,68.37,68.39,64012.0,62.864,62.864,62.8272,62.8456,64012.0
2021-05-06 13:35:00,68.39,68.41,68.37,68.39,66572.0,62.8456,62.864,62.8272,62.8456,66572.0
2021-05-06 13:40:00,68.39,68.4,68.36,68.37,169629.0,62.8456,62.8548,62.8181,62.8272,169629.0
2021-05-06 13:45:00,68.37,68.38,68.35,68.38,66818.0,62.8272,62.8364,62.8089,62.8364,66818.0
2021-05-06 13:50:00,68.37,68.38,68.34,68.35,22492.0,62.8272,62.8364,62.7997,62.8089,22492.0
2021-05-06 13:55:00,68.35,68.37,68.34,68.36,37123.0,62.8089,62.8272,62.7997,62.8181,37123.0
2021-05-06 14:00:00,68.36,68.4,68.36,68.39,73725.0,62.8181,62.8548,62.8181,62.8456,73725.0
2021-05-06 14:05:00,68.4,68.41,68.38,68.41,34818.0,62.8548,62.864,62.8364,62.864,34818.0
2021-05-06 14:10:00,68.41,68.44,68.3,68.38,142446.0,62.864,62.8916,62.7629,62.8364,142446.0
2021-05-06 14:15:00,68.38,68.4,68.36,68.39,145508.0,62.8364,62.8548,62.8181,62.8456,145508.0
2021-05-06 14:20:00,68.39,68.41,68.33,68.41,101832.0,62.8456,62.864,62.7905,62.864,101832.0
2021-05-06 14:25:00,68.41,68.42,68.33,68.35,100006.0,62.864,62.8732,62.7905,62.8089,100006.0
2021-05-06 14:30:00,68.35,68.38,68.35,68.38,44351.0,62.8089,62.8364,62.8089,62.8364,44351.0
2021-05-06 14:35:00,68.37,68.4,68.36,68.37,38093.0,62.8272,62.8548,62.8181,62.8272,38093.0
2021-05-06 14:40:00,68.38,68.4,68.35,68.37,43409.0,62.8364,62.8548,62.8089,62.8272,43409.0
2021-05-06 14:45:00,68.38,68.43,68.38,68.4,41435.0,62.8364,62.8824,62.8364,62.8548,41435.0
2021-05-06 14:50:00,68.4,68.44,68.39,68.43,30826.0,62.8548,62.8916,62.8456,62.8824,30826.0
2021-05-06 14:55:00,68.43,68.45,68.41,68.42,35153.0,62.8824,62.9008,62.864,62.8732,35153.0
2021-05-06 15:00:00,68.42,68.44,68.39,68.4,75292.0,62.8732,62.8916,62.8456,62.8548,75292.0
2021-05-06 15:05:00,68.39,68.42,68.39,68.42,56308.0,62.8456,62.8732,62.8456,62.8732,56308.0
2021-05-06 15:10:00,68.42,68.47,68.41,68.45,104334.0,62.8732,62.9191,62.864,62.9008,104334.0
2021-05-06 15:15:00,68.45,68.46,68.43,68.45,63969.0,62.9008,62.9099,62.8824,62.9008,63969.0
2021-05-06 15:20:00,68.44,68.47,68.43,68.46,86397.0,62.8916,62.9191,62.8824,62.9099,86397.0
2021-05-06 15:25:00,68.46,68.5,68.43,68.49,130139.0,62.9099,62.9467,62.8824,62.9375,130139.0
2021-05-06 15:30:00,68.49,68.53,68.48,68.5,60972.0,62.9375,62.9743,62.9283,62.9467,60972.0
2021-05-06 15:35:00,68.51,68.55,68.5,68.54,133610.0,62.9559,62.9927,62.9467,62.9835,133610.0
2021-05-06 15:40:00,68.55,68.59,68.54,68.58,126887.0,62.9927,63.0294,62.9835,63.0202,126887.0
2021-05-06 15:45:00,68.58,68.6,68.56,68.59,68488.0,63.0202,63.0386,63.0018,63.0294,68488.0
2021-05-06 15:50:00,68.6,68.65,68.6,68.64,233482.0,63.0386,63.0845,63.0386,63.0754,233482.0
2021-05-06 15:55:00,68.65,68.73,68.62,68.73,482875.0,63.0845,63.1581,63.057,63.1581,482875.0
2021-05-07 09:30:00,68.64,68.64,68.55,68.61,238162.0,63.0754,63.0754,62.9927,63.0478,238162.0
2021-05-07 09:35:00,68.61,68.75,68.6,68.74,317679.0,63.0478,63.1764,63.0386,63.1672,317679.0
2021-05-07 09:40:00,68.74,68.78,68.71,68.76,179969.0,63.1672,63.204,63.1397,63.1856,179969.0
2021-05-07 09:45:00,68.75,68.83,68.73,68.82,172369.0,63.1764,63.25,63.1581,63.2408,172369.0
2021-05-07 09:50:00,68.82,68.84,68.8,68.81,161640.0,63.2408,63.2591,63.2224,63.2316,161640.0
2021-05-07 09:55:00,68.81,68.83,68.8,68.83,120982.0,63.2316,63.25,63.2224,63.25,120982.0
2021-05-07 10:00:00,68.84,68.91,68.84,68.9,175436.0,63.2591,63.3235,63.2591,63.3143,175436.0
2021-05-07 10:05:00,68.9,68.98,68.88,68.95,310776.0,63.3143,63.3878,63.2959,63.3602,310776.0
2021-05-07 10:10:00,68.95,69.02,68.94,69.01,158479.0,63.3602,63.4245,63.351,63.4154,158479.0
2021-05-07 10:15:00,69.01,69.03,69.0,69.02,85807.0,63.4154,63.4337,63.4062,63.4245,85807.0
2021-05-07 10:20:00,69.02,69.07,69.0,69.03,162794.0,63.4245,63.4705,63.4062,63.4337,162794.0
2021-05-07 10:25:00,69.03,69.06,69.02,69.03,263163.0,63.4337,63.4613,63.4245,63.4337,263163.0
2021-05-07 10:30:00,69.04,69.07,69.02,69.04,86836.0,63.4429,63.4705,63.4245,63.4429,86836.0
2021-05-07 10:35:00,69.03,69.04,68.98,68.99,244301.0,63.4337,63.4429,63.3878,63.397,244301.0
2021-05-07 10:40:00,68.99,69.02,68.97,68.98,103422.0,63.397,63.4245,63.3786,63.3878,103422.0
2021-05-07 10:45:00,68.99,69.01,68.96,69.0,91562.0,63.397,63.4154,63.3694,63.4062,91562.0
2021-05-07 10:50:00,69.01,69.06,68.99,69.06,102116.0,63.4154,63.4613,63.397,63.4613,102116.0
2021-05-07 10:55:00,69.05,69.07,69.04,69.07,81725.0,63.4521,63.4705,63.4429,63.4705,81725.0
2021-05-07 11:00:00,69.07,69.08,69.02,69.04,47794.0,63.4705,63.4797,63.4245,63.4429,47794.0
2021-05-07 11:05:00,69.04,69.04,69.02,69.03,17427.0,63.4429,63.4429,63.4245,63.4337,17427.0
2021-05-07 11:10:00,69.03,69.08,69.03,69.07,21655.0,63.4337,63.4797,63.4337,63.4705,21655.0
2021-05-07 11:15:00,69.07,69.08,69.03,69.04,72771.0,63.4705,63.4797,63.4337,63.4429,72771.0
2021-05-07 11:20:00,69.03,69.04,69.0,69.03,137830.0,63.4337,63.4429,63.4062,63.4337,137830.0
2021-05-07 11:25:00,69.03,69.03,68.99,69.03,69386.0,63.4337,63.4337,63.397,63.4337,69386.0
2021-05-07 11:30:00,69.02,69.07,69.01,69.05,104383.0,63.4245,63.4705,63.4154,63.4521,104383.0
2021-05-07 11:35:00,69.06,69.09,69.05,69.06,26359.0,63.4613,63.4889,63.4521,63.4613,26359.0
2021-05-07 11:40:00,69.06,69.13,69.06,69.13,53048.0,63.4613,63.5256,63.4613,63.5256,53048.0
2021-05-07 11:45:00,69.13,69.13,69.08,69.09,85165.0,63.5256,63.5256,63.4797,63.4889,85165.0
2021-05-07 11:50:00,69.09,69.11,69.07,69.08,19173.0,63.4889,63.5073,63.4705,63.4797,19173.0
2021-05-07 11:55:00,69.09,69.1,69.08,69.09,21091.0,63.4889,63.4981,63.4797,63.4889,21091.0
2021-05-07 12:00:00,69.1,69.1,69.06,69.08,260244.0,63.4981,63.4981,63.4613,63.4797,260244.0
2021-05-07 12:05:00,69.07,69.07,69.05,69.05,235346.0,63.4705,63.4705,63.4521,63.4521,235346.0
2021-05-07 12:10:00,69.06,69.06,69.0,69.02,62953.0,63.4613,63.4613,63.4062,63.4245,62953.0
2021-05-07 12:15:00,69.01,69.05,69.01,69.05,31838.0,63.4154,63.4521,63.4154,63.4521,31838.0
2021-05-07 12:20:00,69.05,69.06,69.04,69.04,33326.0,63.4521,63.4613,63.4429,63.4429,33326.0
2021-05-07 12:25:00,69.04,69.05,69.01,69.02,84742.0,63.4429,63.4521,63.4154,63.4245,84742.0
2021-05-07 12:30:00,69.03,69.03,68.97,68.97,37466.0,63.4337,63.4337,63.3786,63.3786,37466.0
2021-05-07 12:35:00,68.96,68.97,68.92,68.92,52329.0,63.3694,63.3786,63.3327,63.3327,52329.0
2021-05-07 12:40:00,68.93,68.95,68.92,68.94,94002.0,63.3418,63.3602,63.3327,63.351,94002.0
2021-05-07 12:45:00,68.94,68.94,68.92,68.93,42593.0,63.351,63.351,63.3327,63.3418,42593.0
2021-05-07 12:50:00,68.93,68.93,68.92,68.92,25449.0,63.3418,63.3418,63.3327,63.3327,25449.0
2021-05-07 12:55:00,68.92,68.97,68.92,68.95,59622.0,63.3327,63.3786,63.3327,63.3602,59622.0
2021-05-07 13:00:00,68.95,68.97,68.95,68.95,15285.0,63.3602,63.3786,63.3602,63.3602,15285.0
2021-05-07 13:05:00,68.95,68.96,68.9,68.91,89330.0,63.3602,63.3694,63.3143,63.3235,89330.0
2021-05-07 13:10:00,68.91,68.91,68.88,68.88,19520.0,63.3235,63.3235,63.2959,63.2959,19520.0
2021-05-07 13:15:00,68.88,68.88,68.85,68.87,23239.0,63.2959,63.2959,63.2683,63.2867,23239.0
2021-05-07 13:20:00,68.87,68.87,68.84,68.85,83379.0,63.2867,63.2867,63.2591,63.2683,83379.0
2021-05-07 13:25:00,68.85,68.86,68.83,68.83,43476.0,63.2683,63.2775,63.25,63.25,43476.0
2021-05-07 13:30:00,68.83,68.88,68.83,68.87,28610.0,63.25,63.2959,63.25,63.2867,28610.0
2021-05-07 13:35:00,68.88,68.89,68.86,68.88,15715.0,63.2959,63.3051,63.2775,63.2959,15715.0
2021-05-07 13:40:00,68.88,68.88,68.85,68.86,152441.0,63.2959,63.2959,63.2683,63.2775,152441.0
2021-05-07 13:45:00,68.87,68.9,68.86,68.88,17072.0,63.2867,63.3143,63.2775,63.2959,17072.0
2021-05-07 13:50:00,68.88,68.9,68.86,68.87,23883.0,63.2959,63.3143,63.2775,63.2867,23883.0
2021-05-07 13:55:00,68.87,68.88,68.86,68.87,22542.0,63.2867,63.2959,63.2775,63.2867,22542.0
2021-05-07 14:00:00,68.86,68.88,68.81,68.83,81403.0,63.2775,63.2959,63.2316,63.25,81403.0
2021-05-07 14:05:00,68.84,68.88,68.83,68.88,39474.0,63.2591,63.2959,63.25,63.2959,39474.0
2021-05-07 14:10:00,68.88,68.89,68.86,68.87,30723.0,63.2959,63.3051,63.2775,63.2867,30723.0
2021-05-07 14:15:00,68.87,68.89,68.85,68.89,34645.0,63.2867,63.3051,63.2683,63.3051,34645.0
2021-05-07 14:20:00,68.88,68.91,68.86,68.91,24852.0,63.2959,63.3235,63.2775,63.3235,24852.0
2021-05-07 14:25:00,68.91,68.92,68.89,68.9,19163.0,63.3235,63.3327,63.3051,63.3143,19163.0
2021-05-07 14:30:00,68.9,68.93,68.9,68.92,5154.0,63.3143,63.3418,63.3143,63.3327,5154.0
2021-05-07 14:35:00,68.92,68.94,68.89,68.92,31158.0,63.3327,63.351,63.3051,63.3327,31158.0
2021-05-07 14:40:00,68.92,68.92,68.89,68.92,109372.0,63.3327,63.3327,63.3051,63.3327,109372.0
2021-05-07 14:45:00,68.92,68.93,68.9,68.92,93660.0,63.3327,63.3418,63.3143,63.3327,93660.0
2021-05-07 14:50:00,68.92,68.95,68.92,68.94,30209.0,63.3327,63.3602,63.3327,63.351,30209.0
2021-05-07 14:55:00,68.94,68.96,68.94,68.96,31948.0,63.351,63.3694,63.351,63.3694,31948.0
2021-05-07 15:00:00,68.95,68.97,68.93,68.94,37713.0,63.3602,63.3786,63.3418,63.351,37713.0
2021-05-07 15:05:00,68.95,68.98,68.95,68.98,30330.0,63.3602,63.3878,63.3602,63.3878,30330.0
2021-05-07 15:10:00,68.97,68.98,68.95,68.98,23785.0,63.3786,63.3878,63.3602,63.3878,23785.0
2021-05-07 15:15:00,68.98,69.01,68.98,68.98,46282.0,63.3878,63.4154,63.3878,63.3878,46282.0
2021-05-07 15:20:00,68.99,69.01,68.97,68.98,62423.0,63.397,63.4154,63.3786,63.3878,62423.0
2021-05-07 15:25:00,68.98,69.0,68.96,68.99,40457.0,63.3878,63.4062,63.3694,63.397,40457.0
2021-05-07 15:30:00,69.0,69.01,68.97,68.97,39882.0,63.4062,63.4154,63.3786,63.3786,39882.0
2021-05-07 15:35:00,68.97,68.99,68.96,68.98,12317.0,63.3786,63.397,63.3694,63.3878,12317.0
2021-05-07 15:40:00,68.98,69.0,68.96,69.0,39848.0,63.3878,63.4062,63.3694,63.4062,39848.0
2021-05-07 15:45:00,69.0,69.02,68.97,69.01,70219.0,63.4062,63.4245,63.3786,63.4154,70219.0
2021-05-07 15:50:00,69.02,69.03,68.99,69.03,88059.0,63.4245,63.4337,63.397,63.4337,88059.0
2021-05-07 15:55:00,69.03,69.07,68.99,69.05,395723.0,63.4337,63.4705,63.397,63.4521,395723.0
2021-05-10 09:30:00,69.53,69.58,69.51,69.51,108235.0,63.8932,63.9391,63.8748,63.8748,108235.0
2021-05-10 09:35:00,69.51,69.52,69.48,69.51,89460.0,63.8748,63.884,63.8473,63.8748,89460.0
2021-05-10 09:40:00,69.51,69.53,69.48,69.52,176591.0,63.8748,63.8932,63.8473,63.884,176591.0
2021-05-10 09:45:00,69.52,69.52,69.46,69.5,158425.0,63.884,63.884,63.8289,63.8656,158425.0
2021-05-10 09:50:00,69.5,69.5,69.46,69.47,140849.0,63.8656,63.8656,63.8289,63.8381,140849.0
2021-05-10 09:55:00,69.46,69.51,69.46,69.5,93765.0,63.8289,63.8748,63.8289,63.8656,93765.0
2021-05-10 10:00:00,69.5,69.51,69.44,69.49,409432.0,63.8656,63.8748,63.8105,63.8564,409432.0
2021-05-10 10:05:00,69.48,69.51,69.45,69.5,301775.0,63.8473,63.8748,63.8197,63.8656,301775.0
2021-05-10 10:10:00,69.51,69.54,69.49,69.53,121921.0,63.8748,63.9024,63.8564,63.8932,121921.0
2021-05-10 10:15:00,69.54,69.55,69.51,69.52,59326.0,63.9024,63.9116,63.8748,63.884,59326.0
2021-05-10 10:20:00,69.52,69.54,69.49,69.5,58499.0,63.884,63.9024,63.8564,63.8656,58499.0
2021-05-10 10:25:00,69.5,69.5,69.47,69.47,102674.0,63.8656,63.8656,63.8381,63.8381,102674.0
2021-05-10 10:30:00,69.47,69.47,69.42,69.42,131798.0,63.8381,63.8381,63.7921,63.7921,131798.0
2021-05-10 10:35:00,69.42,69.46,69.42,69.46,74395.0,63.7921,63.8289,63.7921,63.8289,74395.0
2021-05-10 10:40:00,69.47,69.48,69.44,69.46,143836.0,63.8381,63.8473,63.8105,63.8289,143836.0
2021-05-10 10:45:00,69.45,69.46,69.38,69.39,139180.0,63.8197,63.8289,63.7554,63.7646,139180.0
2021-05-10 10:50:00,69.39,69.41,69.35,69.38,144615.0,63.7646,63.7829,63.7278,63.7554,144615.0
2021-05-10 10:55:00,69.37,69.42,69.36,69.41,166791.0,63.7462,63.7921,63.737,63.7829,166791.0
2021-05-10 11:00:00,69.41,69.42,69.38,69.39,66406.0,63.7829,63.7921,63.7554,63.7646,66406.0
2021-05-10 11:05:00,69.39,69.42,69.38,69.4,48650.0,63.7646,63.7921,63.7554,63.7737,48650.0
2021-05-10 11:10:00,69.41,69.44,69.39,69.42,47047.0,63.7829,63.8105,63.7646,63.7921,47047.0
2021-05-10 11:15:00,69.41,69.46,69.4,69.46,98854.0,63.7829,63.8289,63.7737,63.8289,98854.0
2021-05-10 11:20:00,69.48,69.51,69.47,69.5,77607.0,63.8473,63.8748,63.8381,63.8656,77607.0
2021-05-10 11:25:00,69.5,69.52,69.5,69.52,42700.0,63.8656,63.884,63.8656,63.884,42700.0
2021-05-10 11:30:00,69.52,69.53,69.5,69.52,106588.0,63.884,63.8932,63.8656,63.884,106588.0
2021-05-10 11:35:00,69.53,69.53,69.51,69.52,83373.0,63.8932,63.8932,63.8748,63.884,83373.0
2021-05-10 11:40:00,69.51,69.53,69.51,69.52,26957.0,63.8748,63.8932,63.8748,63.884,26957.0
2021-05-10 11:45:00,69.52,69.53,69.49,69.51,117024.0,63.884,63.8932,63.8564,63.8748,117024.0
2021-05-10 11:50:00,69.51,69.51,69.47,69.48,81220.0,63.8748,63.8748,63.8381,63.8473,81220.0
2021-05-10 11:55:00,69.48,69.52,69.48,69.5,166261.0,63.8473,63.884,63.8473,63.8656,166261.0
2021-05-10 12:00:00,69.5,69.52,69.49,69.51,56098.0,63.8656,63.884,63.8564,63.8748,56098.0
2021-05-10 12:05:00,69.51,69.51,69.47,69.48,49570.0,63.8748,63.8748,63.8381,63.8473,49570.0
2021-05-10 12:10:00,69.48,69.51,69.48,69.5,33222.0,63.8473,63.8748,63.8473,63.8656,33222.0
2021-05-10 12:15:00,69.49,69.51,69.47,69.48,47514.0,63.8564,63.8748,63.8381,63.8473,47514.0
2021-05-10 12:20:00,69.49,69.51,69.47,69.5,12907.0,63.8564,63.8748,63.8381,63.8656,12907.0
2021-05-10 12:25:00,69.51,69.51,69.45,69.47,55384.0,63.8748,63.8748,63.8197,63.8381,55384.0
2021-05-10 12:30:00,69.47,69.47,69.44,69.44,27007.0,63.8381,63.8381,63.8105,63.8105,27007.0
2021-05-10 12:35:00,69.44,69.46,69.42,69.44,10747.0,63.8105,63.8289,63.7921,63.8105,10747.0
2021-05-10 12:40:00,69.44,69.44,69.4,69.41,52182.0,63.8105,63.8105,63.7737,63.7829,52182.0
2021-05-10 12:45:00,69.41,69.43,69.4,69.41,34203.0,63.7829,63.8013,63.7737,63.7829,34203.0
2021-05-10 12:50:00,69.41,69.43,69.4,69.42,44146.0,63.7829,63.8013,63.7737,63.7921,44146.0
2021-05-10 12:55:00,69.41,69.43,69.4,69.42,41384.0,63.7829,63.8013,63.7737,63.7921,41384.0
2021-05-10 13:00:00,69.42,69.43,69.39,69.4,72115.0,63.7921,63.8013,63.7646,63.7737,72115.0
2021-05-10 13:05:00,69.39,69.4,69.36,69.38,108005.0,63.7646,63.7737,63.737,63.7554,108005.0
2021-05-10 13:10:00,69.37,69.38,69.36,69.38,30645.0,63.7462,63.7554,63.737,63.7554,30645.0
2021-05-10 13:15:00,69.37,69.39,69.36,69.37,59048.0,63.7462,63.7646,63.737,63.7462,59048.0
2021-05-10 13:20:00,69.38,69.39,69.37,69.39,36076.0,63.7554,63.7646,63.7462,63.7646,36076.0
2021-05-10 13:25:00,69.39,69.39,69.36,69.37,21323.0,63.7646,63.7646,63.737,63.7462,21323.0
2021-05-10 13:30:00,69.36,69.39,69.35,69.39,63641.0,63.737,63.7646,63.7278,63.7646,63641.0
2021-05-10 13:35:00,69.38,69.4,69.37,69.37,65027.0,63.7554,63.7737,63.7462,63.7462,65027.0
2021-05-10 13:40:00,69.38,69.38,69.34,69.36,68900.0,63.7554,63.7554,63.7186,63.737,68900.0
2021-05-10 13:45:00,69.36,69.37,69.35,69.37,32831.0,63.737,63.7462,63.7278,63.7462,32831.0
2021-05-10 13:50:00,69.36,69.37,69.34,69.34,22989.0,63.737,63.7462,63.7186,63.7186,22989.0
2021-05-10 13:55:00,69.34,69.36,69.31,69.34,90472.0,63.7186,63.737,63.691,63.7186,90472.0
2021-05-10 14:00:00,69.34,69.35,69.3,69.33,78497.0,63.7186,63.7278,63.6818,63.7094,78497.0
2021-05-10 14:05:00,69.32,69.34,69.31,69.33,35014.0,63.7002,63.7186,63.691,63.7094,35014.0
2021-05-10 14:10:00,69.33,69.35,69.32,69.34,68061.0,63.7094,63.7278,63.7002,63.7186,68061.0
2021-05-10 14:15:00,69.33,69.34,69.24,69.25,189411.0,63.7094,63.7186,63.6267,63.6359,189411.0
2021-05-10 14:20:00,69.25,69.27,69.21,69.26,84906.0,63.6359,63.6543,63.5991,63.6451,84906.0
2021-05-10 14:25:00,69.26,69.26,69.2,69.25,124333.0,63.6451,63.6451,63.59,63.6359,124333.0
2021-05-10 14:30:00,69.25,69.25,69.19,69.21,134359.0,63.6359,63.6359,63.5808,63.5991,134359.0
2021-05-10 14:35:00,69.2,69.23,69.16,69.18,305168.0,63.59,63.6175,63.5532,63.5716,305168.0
2021-05-10 14:40:00,69.18,69.18,69.11,69.12,71416.0,63.5716,63.5716,63.5073,63.5164,71416.0
2021-05-10 14:45:00,69.11,69.13,69.09,69.09,50828.0,63.5073,63.5256,63.4889,63.4889,50828.0
2021-05-10 14:50:00,69.09,69.1,69.03,69.06,123914.0,63.4889,63.4981,63.4337,63.4613,123914.0
2021-05-10 14:55:00,69.05,69.07,69.03,69.07,83889.0,63.4521,63.4705,63.4337,63.4705,83889.0
2021-05-10 15:00:00,69.06,69.07,69.02,69.02,84584.0,63.4613,63.4705,63.4245,63.4245,84584.0
2021-05-10 15:05:00,69.03,69.03,68.99,69.03,199558.0,63.4337,63.4337,63.397,63.4337,199558.0
2021-05-10 15:10:00,69.03,69.1,69.02,69.08,258441.0,63.4337,63.4981,63.4245,63.4797,258441.0
2021-05-10 15:15:00,69.08,69.11,69.07,69.08,129409.0,63.4797,63.5073,63.4705,63.4797,129409.0
2021-05-10 15:20:00,69.07,69.07,68.99,69.03,94198.0,63.4705,63.4705,63.397,63.4337,94198.0
2021-05-10 15:25:00,69.03,69.08,69.01,69.06,108449.0,63.4337,63.4797,63.4154,63.4613,108449.0
2021-05-10 15:30:00,69.05,69.08,69.01,69.08,107710.0,63.4521,63.4797,63.4154,63.4797,107710.0
2021-05-10 15:35:00,69.07,69.07,69.03,69.06,88311.0,63.4705,63.4705,63.4337,63.4613,88311.0
2021-05-10 15:40:00,69.05,69.06,69.02,69.05,74570.0,63.4521,63.4613,63.4245,63.4521,74570.0
2021-05-10 15:45:00,69.05,69.08,68.98,69.0,137805.0,63.4521,63.4797,63.3878,63.4062,137805.0
2021-05-10 15:50:00,69.0,69.02,68.94,68.95,203373.0,63.4062,63.4245,63.351,63.3602,203373.0
2021-05-10 15:55:00,68.96,68.98,68.88,68.9,378388.0,63.3694,63.3878,63.2959,63.3143,378388.0
2021-05-11 09:30:00,67.32,67.4,67.27,67.32,329087.0,61.8624,61.9359,61.8164,61.8624,329087.0
2021-05-11 09:35:00,67.32,67.42,67.29,67.33,376556.0,61.8624,61.9543,61.8348,61.8716,376556.0
2021-05-11 09:40:00,67.34,67.49,67.32,67.48,388909.0,61.8807,62.0186,61.8624,62.0094,388909.0
2021-05-11 09:45:00,67.47,67.49,67.44,67.44,138655.0,62.0002,62.0186,61.9726,61.9726,138655.0
2021-05-11 09:50:00,67.45,67.56,67.44,67.55,168396.0,61.9818,62.0829,61.9726,62.0737,168396.0
2021-05-11 09:55:00,67.55,67.68,67.52,67.68,53049.0,62.0737,62.1932,62.0462,62.1932,53049.0
2021-05-11 10:00:00,67.68,67.7,67.61,67.67,150433.0,62.1932,62.2116,62.1289,62.184,150433.0
2021-05-11 10:05:00,67.67,67.7,67.57,67.57,315622.0,62.184,62.2116,62.0921,62.0921,315622.0
2021-05-11 10:10:00,67.58,67.61,67.51,67.53,94707.0,62.1013,62.1289,62.037,62.0553,94707.0
2021-05-11 10:15:00,67.53,67.54,67.42,67.49,92271.0,62.0553,62.0645,61.9543,62.0186,92271.0
2021-05-11 10:20:00,67.5,67.59,67.46,67.47,90384.0,62.0278,62.1105,61.991,62.0002,90384.0
2021-05-11 10:25:00,67.46,67.47,67.32,67.32,165348.0,61.991,62.0002,61.8624,61.8624,165348.0
2021-05-11 10:30:00,67.29,67.32,67.22,67.24,148083.0,61.8348,61.8624,61.7705,61.7889,148083.0
2021-05-11 10:35:00,67.23,67.24,67.13,67.17,90613.0,61.7797,61.7889,61.6878,61.7245,90613.0
2021-05-11 10:40:00,67.14,67.27,67.13,67.23,97199.0,61.697,61.8164,61.6878,61.7797,97199.0
2021-05-11 10:45:00,67.23,67.35,67.15,67.33,185454.0,61.7797,61.8899,61.7061,61.8716,185454.0
2021-05-11 10:50:00,67.34,67.39,67.3,67.37,117663.0,61.8807,61.9267,61.844,61.9083,117663.0
2021-05-11 10:55:00,67.37,67.47,67.35,67.4,88972.0,61.9083,62.0002,61.8899,61.9359,88972.0
2021-05-11 11:00:00,67.39,67.41,67.29,67.29,183097.0,61.9267,61.9451,61.8348,61.8348,183097.0
2021-05-11 11:05:00,67.28,67.37,67.26,67.32,93913.0,61.8256,61.9083,61.8072,61.8624,93913.0
2021-05-11 11:10:00,67.32,67.41,67.28,67.41,99619.0,61.8624,61.9451,61.8256,61.9451,99619.0
2021-05-11 11:15:00,67.41,67.55,67.37,67.55,114894.0,61.9451,62.0737,61.9083,62.0737,114894.0
2021-05-11 11:20:00,67.55,67.57,67.54,67.56,56788.0,62.0737,62.0921,62.0645,62.0829,56788.0
2021-05-11 11:25:00,67.57,67.62,67.54,67.61,162930.0,62.0921,62.138,62.0645,62.1289,162930.0
2021-05-11 11:30:00,67.61,67.66,67.61,67.65,122809.0,62.1289,62.1748,62.1289,62.1656,122809.0
2021-05-11 11:35:00,67.66,67.67,67.62,67.65,114786.0,62.1748,62.184,62.138,62.1656,114786.0
2021-05-11 11:40:00,67.65,67.66,67.49,67.49,84126.0,62.1656,62.1748,62.0186,62.0186,84126.0
2021-05-11 11:45:00,67.49,67.61,67.49,67.58,180864.0,62.0186,62.1289,62.0186,62.1013,180864.0
2021-05-11 11:50:00,67.58,67.67,67.55,67.67,87435.0,62.1013,62.184,62.0737,62.184,87435.0
2021-05-11 11:55:00,67.66,67.69,67.63,67.64,45016.0,62.1748,62.2024,62.1472,62.1564,45016.0
2021-05-11 12:00:00,67.64,67.68,67.6,67.62,138927.0,62.1564,62.1932,62.1197,62.138,138927.0
2021-05-11 12:05:00,67.63,67.63,67.57,67.58,77992.0,62.1472,62.1472,62.0921,62.1013,77992.0
2021-05-11 12:10:00,67.57,67.6,67.56,67.59,118819.0,62.0921,62.1197,62.0829,62.1105,118819.0
2021-05-11 12:15:00,67.59,67.65,67.58,67.64,110940.0,62.1105,62.1656,62.1013,62.1564,110940.0
2021-05-11 12:20:00,67.64,67.65,67.58,67.61,56227.0,62.1564,62.1656,62.1013,62.1289,56227.0
2021-05-11 12:25:00,67.61,67.61,67.53,67.54,125906.0,62.1289,62.1289,62.0553,62.0645,125906.0
2021-05-11 12:30:00,67.54,67.56,67.5,67.53,85101.0,62.0645,62.0829,62.0278,62.0553,85101.0
2021-05-11 12:35:00,67.55,67.61,67.53,67.58,44333.0,62.0737,62.1289,62.0553,62.1013,44333.0
2021-05-11 12:40:00,67.58,67.58,67.5,67.52,28595.0,62.1013,62.1013,62.0278,62.0462,28595.0
2021-05-11 12:45:00,67.52,67.54,67.5,67.51,49939.0,62.0462,62.0645,62.0278,62.037,49939.0
2021-05-11 12:50:00,67.52,67.52,67.43,67.46,42424.0,62.0462,62.0462,61.9634,61.991,42424.0
2021-05-11 12:55:00,67.48,67.51,67.44,67.51,37285.0,62.0094,62.037,61.9726,62.037,37285.0
2021-05-11 13:00:00,67.51,67.64,67.5,67.64,100205.0,62.037,62.1564,62.0278,62.1564,100205.0
2021-05-11 13:05:00,67.63,67.64,67.57,67.63,92055.0,62.1472,62.1564,62.0921,62.1472,92055.0
2021-05-11 13:10:00,67.62,67.64,67.58,67.59,109119.0,62.138,62.1564,62.1013,62.1105,109119.0
2021-05-11 13:15:00,67.59,67.65,67.57,67.64,108769.0,62.1105,62.1656,62.0921,62.1564,108769.0
2021-05-11 13:20:00,67.64,67.68,67.64,67.67,82193.0,62.1564,62.1932,62.1564,62.184,82193.0
2021-05-11 13:25:00,67.67,67.74,67.66,67.73,43185.0,62.184,62.2483,62.1748,62.2391,43185.0
2021-05-11 13:30:00,67.74,67.75,67.72,67.73,56381.0,62.2483,62.2575,62.2299,62.2391,56381.0
2021-05-11 13:35:00,67.73,67.76,67.69,67.74,94639.0,62.2391,62.2667,62.2024,62.2483,94639.0
2021-05-11 13:40:00,67.74,67.75,67.72,67.75,60962.0,62.2483,62.2575,62.2299,62.2575,60962.0
2021-05-11 13:45:00,67.76,67.77,67.72,67.73,162882.0,62.2667,62.2759,62.2299,62.2391,162882.0
2021-05-11 13:50:00,67.74,67.74,67.63,67.65,48315.0,62.2483,62.2483,62.1472,62.1656,48315.0
2021-05-11 13:55:00,67.65,67.75,67.64,67.74,60570.0,62.1656,62.2575,62.1564,62.2483,60570.0
2021-05-11 14:00:00,67.75,67.77,67.72,67.76,97607.0,62.2575,62.2759,62.2299,62.2667,97607.0
2021-05-11 14:05:00,67.76,67.77,67.69,67.7,62668.0,62.2667,62.2759,62.2024,62.2116,62668.0
2021-05-11 14:10:00,67.7,67.71,67.63,67.63,85758.0,62.2116,62.2207,62.1472,62.1472,85758.0
2021-05-11 14:15:00,67.63,67.69,67.62,67.69,57068.0,62.1472,62.2024,62.138,62.2024,57068.0
2021-05-11 14:20:00,67.69,67.72,67.68,67.72,69078.0,62.2024,62.2299,62.1932,62.2299,69078.0
2021-05-11 14:25:00,67.72,67.81,67.71,67.81,33833.0,62.2299,62.3126,62.2207,62.3126,33833.0
2021-05-11 14:30:00,67.8,67.81,67.67,67.73,117335.0,62.3035,62.3126,62.184,62.2391,117335.0
2021-05-11 14:35:00,67.72,67.75,67.66,67.69,50872.0,62.2299,62.2575,62.1748,62.2024,50872.0
2021-05-11 14:40:00,67.69,67.71,67.66,67.71,61135.0,62.2024,62.2207,62.1748,62.2207,61135.0
2021-05-11 14:45:00,67.71,67.79,67.68,67.78,195842.0,62.2207,62.2943,62.1932,62.2851,195842.0
2021-05-11 14:50:00,67.78,67.8,67.73,67.78,111027.0,62.2851,62.3035,62.2391,62.2851,111027.0
2021-05-11 14:55:00,67.78,67.81,67.74,67.78,75064.0,62.2851,62.3126,62.2483,62.2851,75064.0
2021-05-11 15:00:00,67.77,67.8,67.75,67.78,62741.0,62.2759,62.3035,62.2575,62.2851,62741.0
2021-05-11 15:05:00,67.78,67.81,67.74,67.76,81297.0,62.2851,62.3126,62.2483,62.2667,81297.0
2021-05-11 15:10:00,67.76,67.78,67.71,67.72,117455.0,62.2667,62.2851,62.2207,62.2299,117455.0
2021-05-11 15:15:00,67.72,67.8,67.7,67.8,239371.0,62.2299,62.3035,62.2116,62.3035,239371.0
2021-05-11 15:20:00,67.8,67.82,67.77,67.8,177207.0,62.3035,62.3218,62.2759,62.3035,177207.0
2021-05-11 15:25:00,67.8,67.87,67.79,67.81,152484.0,62.3035,62.3678,62.2943,62.3126,152484.0
2021-05-11 15:30:00,67.81,67.82,67.71,67.72,147861.0,62.3126,62.3218,62.2207,62.2299,147861.0
2021-05-11 15:35:00,67.7,67.72,67.63,67.68,345540.0,62.2116,62.2299,62.1472,62.1932,345540.0
2021-05-11 15:40:00,67.67,67.73,67.66,67.72,115027.0,62.184,62.2391,62.1748,62.2299,115027.0
2021-05-11 15:45:00,67.72,67.81,67.71,67.81,74913.0,62.2299,62.3126,62.2207,62.3126,74913.0
2021-05-11 15:50:00,67.81,67.84,67.75,67.77,219929.0,62.3126,62.3402,62.2575,62.2759,219929.0
2021-05-11 15:55:00,67.77,67.77,67.7,67.75,383240.0,62.2759,62.2759,62.2116,62.2575,383240.0
2021-05-12 09:30:00,66.51,66.69,66.45,66.63,142669.0,61.118,61.2834,61.0629,61.2283,142669.0
2021-05-12 09:35:00,66.64,66.74,66.6,66.67,194559.0,61.2375,61.3294,61.2007,61.2651,194559.0
2021-05-12 09:40:00,66.67,66.67,66.55,66.59,180232.0,61.2651,61.2651,61.1548,61.1915,180232.0
2021-05-12 09:45:00,66.6,66.7,66.54,66.57,178326.0,61.2007,61.2926,61.1456,61.1732,178326.0
2021-05-12 09:50:00,66.56,66.64,66.49,66.49,266341.0,61.164,61.2375,61.0997,61.0997,266341.0
2021-05-12 09:55:00,66.49,66.56,66.45,66.49,308374.0,61.0997,61.164,61.0629,61.0997,308374.0
2021-05-12 10:00:00,66.49,66.49,66.38,66.42,399777.0,61.0997,61.0997,60.9986,61.0353,399777.0
2021-05-12 10:05:00,66.42,66.51,66.41,66.51,445384.0,61.0353,61.118,61.0261,61.118,445384.0
2021-05-12 10:10:00,66.5,66.5,66.41,66.41,154860.0,61.1088,61.1088,61.0261,61.0261,154860.0
2021-05-12 10:15:00,66.41,66.47,66.4,66.44,133960.0,61.0261,61.0813,61.017,61.0537,133960.0
2021-05-12 10:20:00,66.45,66.55,66.44,66.52,340756.0,61.0629,61.1548,61.0537,61.1272,340756.0
2021-05-12 10:25:00,66.51,66.51,66.35,66.36,559463.0,61.118,61.118,60.971,60.9802,559463.0
2021-05-12 10:30:00,66.35,66.39,66.25,66.29,470276.0,60.971,61.0078,60.8791,60.9159,470276.0
2021-05-12 10:35:00,66.3,66.43,66.3,66.38,155371.0,60.9251,61.0445,60.9251,60.9986,155371.0
2021-05-12 10:40:00,66.37,66.38,66.24,66.26,236149.0,60.9894,60.9986,60.8699,60.8883,236149.0
2021-05-12 10:45:00,66.26,66.29,66.14,66.17,191630.0,60.8883,60.9159,60.778,60.8056,191630.0
2021-05-12 10:50:00,66.17,66.18,66.09,66.09,171981.0,60.8056,60.8148,60.7321,60.7321,171981.0
2021-05-12 10:55:00,66.1,66.2,66.04,66.2,136894.0,60.7413,60.8332,60.6861,60.8332,136894.0
2021-05-12 11:00:00,66.2,66.29,66.17,66.27,134563.0,60.8332,60.9159,60.8056,60.8975,134563.0
2021-05-12 11:05:00,66.28,66.29,66.17,66.28,106661.0,60.9067,60.9159,60.8056,60.9067,106661.0
2021-05-12 11:10:00,66.27,66.28,66.21,66.26,86379.0,60.8975,60.9067,60.8424,60.8883,86379.0
2021-05-12 11:15:00,66.26,66.31,66.23,66.31,147493.0,60.8883,60.9342,60.8607,60.9342,147493.0
2021-05-12 11:20:00,66.3,66.31,66.19,66.21,100460.0,60.9251,60.9342,60.824,60.8424,100460.0
2021-05-12 11:25:00,66.21,66.25,66.16,66.21,105882.0,60.8424,60.8791,60.7964,60.8424,105882.0
2021-05-12 11:30:00,66.22,66.22,66.09,66.09,284523.0,60.8515,60.8515,60.7321,60.7321,284523.0
2021-05-12 11:35:00,66.09,66.12,66.05,66.11,284883.0,60.7321,60.7597,60.6953,60.7505,284883.0
2021-05-12 11:40:00,66.1,66.19,66.05,66.18,78040.0,60.7413,60.824,60.6953,60.8148,78040.0
2021-05-12 11:45:00,66.19,66.21,66.13,66.13,65391.0,60.824,60.8424,60.7688,60.7688,65391.0
2021-05-12 11:50:00,66.12,66.12,66.0,66.01,127978.0,60.7597,60.7597,60.6494,60.6586,127978.0
2021-05-12 11:55:00,66.0,66.0,65.93,65.97,59785.0,60.6494,60.6494,60.5851,60.6218,59785.0
2021-05-12 12:00:00,65.97,66.03,65.96,65.98,61325.0,60.6218,60.6769,60.6126,60.631,61325.0
2021-05-12 12:05:00,65.98,66.02,65.96,65.97,105610.0,60.631,60.6678,60.6126,60.6218,105610.0
2021-05-12 12:10:00,65.95,65.96,65.84,65.84,62668.0,60.6034,60.6126,60.5024,60.5024,62668.0
2021-05-12 12:15:00,65.84,65.91,65.78,65.91,192508.0,60.5024,60.5667,60.4472,60.5667,192508.0
2021-05-12 12:20:00,65.91,65.98,65.89,65.96,57214.0,60.5667,60.631,60.5483,60.6126,57214.0
2021-05-12 12:25:00,65.95,65.99,65.92,65.96,40626.0,60.6034,60.6402,60.5759,60.6126,40626.0
2021-05-12 12:30:00,65.95,65.97,65.89,65.95,60430.0,60.6034,60.6218,60.5483,60.6034,60430.0
2021-05-12 12:35:00,65.95,65.98,65.87,65.89,39308.0,60.6034,60.631,60.5299,60.5483,39308.0
2021-05-12 12:40:00,65.89,65.93,65.84,65.88,103776.0,60.5483,60.5851,60.5024,60.5391,103776.0
2021-05-12 12:45:00,65.88,65.94,65.84,65.88,149302.0,60.5391,60.5942,60.5024,60.5391,149302.0
2021-05-12 12:50:00,65.88,65.93,65.87,65.88,125346.0,60.5391,60.5851,60.5299,60.5391,125346.0
2021-05-12 12:55:00,65.88,65.9,65.83,65.88,45531.0,60.5391,60.5575,60.4932,60.5391,45531.0
2021-05-12 13:00:00,65.88,66.05,65.85,66.05,143416.0,60.5391,60.6953,60.5115,60.6953,143416.0
2021-05-12 13:05:00,66.06,66.1,66.0,66.03,136701.0,60.7045,60.7413,60.6494,60.6769,136701.0
2021-05-12 13:10:00,66.02,66.1,66.0,66.03,82939.0,60.6678,60.7413,60.6494,60.6769,82939.0
2021-05-12 13:15:00,66.02,66.03,65.96,65.97,63530.0,60.6678,60.6769,60.6126,60.6218,63530.0
2021-05-12 13:20:00,65.96,65.99,65.93,65.97,71436.0,60.6126,60.6402,60.5851,60.6218,71436.0
2021-05-12 13:25:00,65.97,66.01,65.92,65.94,137492.0,60.6218,60.6586,60.5759,60.5942,137492.0
2021-05-12 13:30:00,65.94,65.97,65.86,65.86,116890.0,60.5942,60.6218,60.5207,60.5207,116890.0
2021-05-12 13:35:00,65.87,65.99,65.87,65.92,263042.0,60.5299,60.6402,60.5299,60.5759,263042.0
2021-05-12 13:40:00,65.92,65.92,65.85,65.87,141258.0,60.5759,60.5759,60.5115,60.5299,141258.0
2021-05-12 13:45:00,65.87,65.88,65.78,65.8,35884.0,60.5299,60.5391,60.4472,60.4656,35884.0
2021-05-12 13:50:00,65.81,65.87,65.77,65.85,77609.0,60.4748,60.5299,60.438,60.5115,77609.0
2021-05-12 13:55:00,65.85,65.89,65.82,65.83,91584.0,60.5115,60.5483,60.484,60.4932,91584.0
2021-05-12 14:00:00,65.83,65.88,65.8,65.81,87787.0,60.4932,60.5391,60.4656,60.4748,87787.0
2021-05-12 14:05:00,65.81,65.81,65.74,65.74,33331.0,60.4748,60.4748,60.4105,60.4105,33331.0
2021-05-12 14:10:00,65.74,65.74,65.62,65.65,117762.0,60.4105,60.4105,60.3002,60.3278,117762.0
2021-05-12 14:15:00,65.64,65.68,65.62,65.68,40482.0,60.3186,60.3553,60.3002,60.3553,40482.0
2021-05-12 14:20:00,65.69,65.72,65.64,65.64,116427.0,60.3645,60.3921,60.3186,60.3186,116427.0
2021-05-12 14:25:00,65.64,65.69,65.62,65.66,62606.0,60.3186,60.3645,60.3002,60.3369,62606.0
2021-05-12 14:30:00,65.66,65.77,65.61,65.72,369243.0,60.3369,60.438,60.291,60.3921,369243.0
2021-05-12 14:35:00,65.72,65.78,65.67,65.72,142040.0,60.3921,60.4472,60.3461,60.3921,142040.0
2021-05-12 14:40:00,65.71,65.74,65.7,65.72,72935.0,60.3829,60.4105,60.3737,60.3921,72935.0
2021-05-12 14:45:00,65.72,65.77,65.68,65.76,102634.0,60.3921,60.438,60.3553,60.4288,102634.0
2021-05-12 14:50:00,65.75,65.81,65.7,65.72,122068.0,60.4196,60.4748,60.3737,60.3921,122068.0
2021-05-12 14:55:00,65.72,65.74,65.66,65.66,146644.0,60.3921,60.4105,60.3369,60.3369,146644.0
2021-05-12 15:00:00,65.66,65.68,65.59,65.6,275753.0,60.3369,60.3553,60.2726,60.2818,275753.0
2021-05-12 15:05:00,65.59,65.61,65.49,65.6,269650.0,60.2726,60.291,60.1807,60.2818,269650.0
2021-05-12 15:10:00,65.59,65.61,65.49,65.5,89183.0,60.2726,60.291,60.1807,60.1899,89183.0
2021-05-12 15:15:00,65.5,65.57,65.46,65.51,121010.0,60.1899,60.2542,60.1532,60.1991,121010.0
2021-05-12 15:20:00,65.52,65.55,65.39,65.41,184926.0,60.2083,60.2359,60.0888,60.1072,184926.0
2021-05-12 15:25:00,65.42,65.43,65.34,65.36,118734.0,60.1164,60.1256,60.0429,60.0613,118734.0
2021-05-12 15:30:00,65.36,65.39,65.31,65.34,337633.0,60.0613,60.0888,60.0153,60.0429,337633.0
2021-05-12 15:35:00,65.33,65.37,65.27,65.3,261102.0,60.0337,60.0705,59.9786,60.0061,261102.0
2021-05-12 15:40:00,65.31,65.39,65.28,65.36,224740.0,60.0153,60.0888,59.9877,60.0613,224740.0
2021-05-12 15:45:00,65.34,65.43,65.31,65.35,175912.0,60.0429,60.1256,60.0153,60.0521,175912.0
2021-05-12 15:50:00,65.34,65.35,65.23,65.27,254786.0,60.0429,60.0521,59.9418,59.9786,254786.0
2021-05-12 15:55:00,65.27,65.49,65.26,65.4,763267.0,59.9786,60.1807,59.9694,60.098,763267.0
2021-05-13 09:30:00,65.38,65.57,65.38,65.56,120811.0,60.0796,60.2542,60.0796,60.245,120811.0
2021-05-13 09:35:00,65.56,65.68,65.55,65.6,288441.0,60.245,60.3553,60.2359,60.2818,288441.0
2021-05-13 09:40:00,65.6,65.65,65.59,65.59,175312.0,60.2818,60.3278,60.2726,60.2726,175312.0
2021-05-13 09:45:00,65.6,65.66,65.56,65.56,158267.0,60.2818,60.3369,60.245,60.245,158267.0
2021-05-13 09:50:00,65.57,65.76,65.57,65.71,166852.0,60.2542,60.4288,60.2542,60.3829,166852.0
2021-05-13 09:55:00,65.71,65.75,65.69,65.7,52208.0,60.3829,60.4196,60.3645,60.3737,52208.0
2021-05-13 10:00:00,65.71,65.83,65.71,65.81,132633.0,60.3829,60.4932,60.3829,60.4748,132633.0
2021-05-13 10:05:00,65.81,65.83,65.73,65.74,222919.0,60.4748,60.4932,60.4013,60.4105,222919.0
2021-05-13 10:10:00,65.74,65.82,65.73,65.75,78564.0,60.4105,60.484,60.4013,60.4196,78564.0
2021-05-13 10:15:00,65.76,65.81,65.69,65.7,119374.0,60.4288,60.4748,60.3645,60.3737,119374.0
2021-05-13 10:20:00,65.69,65.78,65.67,65.75,387576.0,60.3645,60.4472,60.3461,60.4196,387576.0
2021-05-13 10:25:00,65.74,65.76,65.67,65.73,175071.0,60.4105,60.4288,60.3461,60.4013,175071.0
2021-05-13 10:30:00,65.74,65.8,65.74,65.76,75356.0,60.4105,60.4656,60.4105,60.4288,75356.0
2021-05-13 10:35:00,65.76,65.77,65.71,65.75,37344.0,60.4288,60.438,60.3829,60.4196,37344.0
2021-05-13 10:40:00,65.75,65.75,65.7,65.7,34528.0,60.4196,60.4196,60.3737,60.3737,34528.0
2021-05-13 10:45:00,65.7,65.76,65.68,65.73,77388.0,60.3737,60.4288,60.3553,60.4013,77388.0
2021-05-13 10:50:00,65.72,65.83,65.68,65.82,100959.0,60.3921,60.4932,60.3553,60.484,100959.0
2021-05-13 10:55:00,65.83,65.88,65.79,65.79,82711.0,60.4932,60.5391,60.4564,60.4564,82711.0
2021-05-13 11:00:00,65.79,65.79,65.71,65.72,129683.0,60.4564,60.4564,60.3829,60.3921,129683.0
2021-05-13 11:05:00,65.71,65.73,65.64,65.67,121586.0,60.3829,60.4013,60.3186,60.3461,121586.0
2021-05-13 11:10:00,65.67,65.7,65.65,65.65,61796.0,60.3461,60.3737,60.3278,60.3278,61796.0
2021-05-13 11:15:00,65.64,65.75,65.62,65.73,209222.0,60.3186,60.4196,60.3002,60.4013,209222.0
2021-05-13 11:20:00,65.72,65.73,65.67,65.7,54599.0,60.3921,60.4013,60.3461,60.3737,54599.0
2021-05-13 11:25:00,65.7,65.71,65.61,65.63,192407.0,60.3737,60.3829,60.291,60.3094,192407.0
2021-05-13 11:30:00,65.63,65.68,65.62,65.66,111067.0,60.3094,60.3553,60.3002,60.3369,111067.0
2021-05-13 11:35:00,65.67,65.75,65.65,65.73,92190.0,60.3461,60.4196,60.3278,60.4013,92190.0
2021-05-13 11:40:00,65.73,65.73,65.54,65.54,344463.0,60.4013,60.4013,60.2267,60.2267,344463.0
2021-05-13 11:45:00,65.55,65.64,65.52,65.64,122749.0,60.2359,60.3186,60.2083,60.3186,122749.0
2021-05-13 11:50:00,65.63,65.7,65.62,65.66,62409.0,60.3094,60.3737,60.3002,60.3369,62409.0
2021-05-13 11:55:00,65.68,65.68,65.59,65.62,75966.0,60.3553,60.3553,60.2726,60.3002,75966.0
2021-05-13 12:00:00,65.64,65.7,65.59,65.64,86840.0,60.3186,60.3737,60.2726,60.3186,86840.0
2021-05-13 12:05:00,65.63,65.71,65.63,65.71,75469.0,60.3094,60.3829,60.3094,60.3829,75469.0
2021-05-13 12:10:00,65.72,65.78,65.71,65.76,63877.0,60.3921,60.4472,60.3829,60.4288,63877.0
2021-05-13 12:15:00,65.77,65.79,65.7,65.7,83600.0,60.438,60.4564,60.3737,60.3737,83600.0
2021-05-13 12:20:00,65.71,65.73,65.63,65.64,61279.0,60.3829,60.4013,60.3094,60.3186,61279.0
2021-05-13 12:25:00,65.64,65.73,65.64,65.73,36392.0,60.3186,60.4013,60.3186,60.4013,36392.0
2021-05-13 12:30:00,65.73,65.79,65.73,65.79,23445.0,60.4013,60.4564,60.4013,60.4564,23445.0
2021-05-13 12:35:00,65.79,65.8,65.74,65.74,20448.0,60.4564,60.4656,60.4105,60.4105,20448.0
2021-05-13 12:40:00,65.74,65.76,65.69,65.73,185198.0,60.4105,60.4288,60.3645,60.4013,185198.0
2021-05-13 12:45:00,65.75,65.81,65.74,65.81,62311.0,60.4196,60.4748,60.4105,60.4748,62311.0
2021-05-13 12:50:00,65.81,65.82,65.73,65.76,74468.0,60.4748,60.484,60.4013,60.4288,74468.0
2021-05-13 12:55:00,65.77,65.77,65.65,65.73,109447.0,60.438,60.438,60.3278,60.4013,109447.0
2021-05-13 13:00:00,65.73,65.73,65.66,65.71,102349.0,60.4013,60.4013,60.3369,60.3829,102349.0
2021-05-13 13:05:00,65.72,65.77,65.69,65.77,65304.0,60.3921,60.438,60.3645,60.438,65304.0
2021-05-13 13:10:00,65.77,65.8,65.75,65.79,119560.0,60.438,60.4656,60.4196,60.4564,119560.0
2021-05-13 13:15:00,65.78,65.82,65.69,65.7,91829.0,60.4472,60.484,60.3645,60.3737,91829.0
2021-05-13 13:20:00,65.7,65.72,65.62,65.62,45493.0,60.3737,60.3921,60.3002,60.3002,45493.0
2021-05-13 13:25:00,65.63,65.69,65.6,65.67,106961.0,60.3094,60.3645,60.2818,60.3461,106961.0
2021-05-13 13:30:00,65.67,65.7,65.56,65.56,93633.0,60.3461,60.3737,60.245,60.245,93633.0
2021-05-13 13:35:00,65.56,65.59,65.48,65.5,147026.0,60.245,60.2726,60.1715,60.1899,147026.0
2021-05-13 13:40:00,65.5,65.55,65.48,65.55,38044.0,60.1899,60.2359,60.1715,60.2359,38044.0
2021-05-13 13:45:00,65.56,65.56,65.49,65.49,52195.0,60.245,60.245,60.1807,60.1807,52195.0
2021-05-13 13:50:00,65.5,65.62,65.5,65.62,85843.0,60.1899,60.3002,60.1899,60.3002,85843.0
2021-05-13 13:55:00,65.62,65.64,65.59,65.6,37111.0,60.3002,60.3186,60.2726,60.2818,37111.0
2021-05-13 14:00:00,65.59,65.76,65.59,65.74,160725.0,60.2726,60.4288,60.2726,60.4105,160725.0
2021-05-13 14:05:00,65.74,65.84,65.74,65.78,83620.0,60.4105,60.5024,60.4105,60.4472,83620.0
2021-05-13 14:10:00,65.79,65.87,65.79,65.85,30669.0,60.4564,60.5299,60.4564,60.5115,30669.0
2021-05-13 14:15:00,65.85,65.85,65.79,65.8,171458.0,60.5115,60.5115,60.4564,60.4656,171458.0
2021-05-13 14:20:00,65.82,65.88,65.82,65.85,65405.0,60.484,60.5391,60.484,60.5115,65405.0
2021-05-13 14:25:00,65.84,65.89,65.83,65.89,22174.0,60.5024,60.5483,60.4932,60.5483,22174.0
2021-05-13 14:30:00,65.9,65.92,65.86,65.91,67234.0,60.5575,60.5759,60.5207,60.5667,67234.0
2021-05-13 14:35:00,65.91,65.96,65.9,65.93,119094.0,60.5667,60.6126,60.5575,60.5851,119094.0
2021-05-13 14:40:00,65.93,65.96,65.92,65.95,34395.0,60.5851,60.6126,60.5759,60.6034,34395.0
2021-05-13 14:45:00,65.94,65.96,65.88,65.91,54009.0,60.5942,60.6126,60.5391,60.5667,54009.0
2021-05-13 14:50:00,65.91,65.93,65.87,65.91,147314.0,60.5667,60.5851,60.5299,60.5667,147314.0
2021-05-13 14:55:00,65.91,65.92,65.85,65.85,86328.0,60.5667,60.5759,60.5115,60.5115,86328.0
2021-05-13 15:00:00,65.86,65.97,65.85,65.88,292588.0,60.5207,60.6218,60.5115,60.5391,292588.0
2021-05-13 15:05:00,65.89,65.94,65.88,65.94,88017.0,60.5483,60.5942,60.5391,60.5942,88017.0
2021-05-13 15:10:00,65.95,65.95,65.88,65.9,81207.0,60.6034,60.6034,60.5391,60.5575,81207.0
2021-05-13 15:15:00,65.9,65.96,65.89,65.91,55111.0,60.5575,60.6126,60.5483,60.5667,55111.0
2021-05-13 15:20:00,65.92,65.94,65.88,65.94,132833.0,60.5759,60.5942,60.5391,60.5942,132833.0
2021-05-13 15:25:00,65.95,66.01,65.93,65.95,182615.0,60.6034,60.6586,60.5851,60.6034,182615.0
2021-05-13 15:30:00,65.96,65.99,65.95,65.97,126907.0,60.6126,60.6402,60.6034,60.6218,126907.0
2021-05-13 15:35:00,65.97,66.02,65.96,66.01,105998.0,60.6218,60.6678,60.6126,60.6586,105998.0
2021-05-13 15:40:00,66.01,66.08,66.0,66.07,114476.0,60.6586,60.7229,60.6494,60.7137,114476.0
2021-05-13 15:45:00,66.07,66.08,66.03,66.06,196894.0,60.7137,60.7229,60.6769,60.7045,196894.0
2021-05-13 15:50:00,66.06,66.06,65.96,65.98,210108.0,60.7045,60.7045,60.6126,60.631,210108.0
2021-05-13 15:55:00,65.98,66.0,65.95,65.96,480334.0,60.631,60.6494,60.6034,60.6126,480334.0
2021-05-14 09:30:00,66.69,66.74,66.66,66.66,77643.0,61.2834,61.3294,61.2559,61.2559,77643.0
2021-05-14 09:35:00,66.67,66.71,66.66,66.68,49787.0,61.2651,61.3018,61.2559,61.2743,49787.0
2021-05-14 09:40:00,66.68,66.78,66.68,66.77,102970.0,61.2743,61.3661,61.2743,61.357,102970.0
2021-05-14 09:45:00,66.78,66.8,66.75,66.75,82524.0,61.3661,61.3845,61.3386,61.3386,82524.0
2021-05-14 09:50:00,66.75,66.86,66.74,66.85,105427.0,61.3386,61.4397,61.3294,61.4305,105427.0
2021-05-14 09:55:00,66.86,66.91,66.84,66.91,208764.0,61.4397,61.4856,61.4213,61.4856,208764.0
2021-05-14 10:00:00,66.91,66.92,66.82,66.83,148945.0,61.4856,61.4948,61.4029,61.4121,148945.0
2021-05-14 10:05:00,66.82,66.83,66.76,66.78,120803.0,61.4029,61.4121,61.3478,61.3661,120803.0
2021-05-14 10:10:00,66.79,66.85,66.79,66.83,83535.0,61.3753,61.4305,61.3753,61.4121,83535.0
2021-05-14 10:15:00,66.83,66.84,66.75,66.76,161965.0,61.4121,61.4213,61.3386,61.3478,161965.0
2021-05-14 10:20:00,66.76,66.79,66.73,66.73,131533.0,61.3478,61.3753,61.3202,61.3202,131533.0
2021-05-14 10:25:00,66.74,66.79,66.68,66.68,70004.0,61.3294,61.3753,61.2743,61.2743,70004.0
2021-05-14 10:30:00,66.66,66.77,66.65,66.77,139046.0,61.2559,61.357,61.2467,61.357,139046.0
2021-05-14 10:35:00,66.77,66.78,66.69,66.7,70939.0,61.357,61.3661,61.2834,61.2926,70939.0
2021-05-14 10:40:00,66.71,66.74,66.68,66.7,73966.0,61.3018,61.3294,61.2743,61.2926,73966.0
2021-05-14 10:45:00,66.7,66.79,66.7,66.78,204645.0,61.2926,61.3753,61.2926,61.3661,204645.0
2021-05-14 10:50:00,66.78,66.84,66.77,66.83,165689.0,61.3661,61.4213,61.357,61.4121,165689.0
2021-05-14 10:55:00,66.84,66.85,66.8,66.83,72344.0,61.4213,61.4305,61.3845,61.4121,72344.0
2021-05-14 11:00:00,66.83,66.83,66.76,66.78,69894.0,61.4121,61.4121,61.3478,61.3661,69894.0
2021-05-14 11:05:00,66.78,66.81,66.76,66.76,40559.0,61.3661,61.3937,61.3478,61.3478,40559.0
2021-05-14 11:10:00,66.76,66.82,66.76,66.82,79742.0,61.3478,61.4029,61.3478,61.4029,79742.0
2021-05-14 11:15:00,66.82,66.86,66.81,66.85,79984.0,61.4029,61.4397,61.3937,61.4305,79984.0
2021-05-14 11:20:00,66.86,66.88,66.84,66.88,55981.0,61.4397,61.458,61.4213,61.458,55981.0
2021-05-14 11:25:00,66.88,66.9,66.85,66.87,34817.0,61.458,61.4764,61.4305,61.4488,34817.0
2021-05-14 11:30:00,66.87,66.89,66.85,66.88,22028.0,61.4488,61.4672,61.4305,61.458,22028.0
2021-05-14 11:35:00,66.88,66.89,66.87,66.88,60888.0,61.458,61.4672,61.4488,61.458,60888.0
2021-05-14 11:40:00,66.87,66.88,66.86,66.86,30463.0,61.4488,61.458,61.4397,61.4397,30463.0
2021-05-14 11:45:00,66.86,66.91,66.86,66.9,12995.0,61.4397,61.4856,61.4397,61.4764,12995.0
2021-05-14 11:50:00,66.9,66.9,66.83,66.84,34032.0,61.4764,61.4764,61.4121,61.4213,34032.0
2021-05-14 11:55:00,66.84,66.85,66.82,66.83,34369.0,61.4213,61.4305,61.4029,61.4121,34369.0
2021-05-14 12:00:00,66.83,66.89,66.82,66.87,34106.0,61.4121,61.4672,61.4029,61.4488,34106.0
2021-05-14 12:05:00,66.87,66.88,66.85,66.86,20532.0,61.4488,61.458,61.4305,61.4397,20532.0
2021-05-14 12:10:00,66.87,66.92,66.87,66.92,19441.0,61.4488,61.4948,61.4488,61.4948,19441.0
2021-05-14 12:15:00,66.92,66.92,66.89,66.92,27287.0,61.4948,61.4948,61.4672,61.4948,27287.0
2021-05-14 12:20:00,66.92,66.92,66.89,66.91,51678.0,61.4948,61.4948,61.4672,61.4856,51678.0
2021-05-14 12:25:00,66.91,66.92,66.9,66.91,18220.0,61.4856,61.4948,61.4764,61.4856,18220.0
2021-05-14 12:30:00,66.91,66.92,66.9,66.9,57118.0,61.4856,61.4948,61.4764,61.4764,57118.0
2021-05-14 12:35:00,66.9,66.9,66.85,66.86,55443.0,61.4764,61.4764,61.4305,61.4397,55443.0
2021-05-14 12:40:00,66.86,66.89,66.86,66.87,27573.0,61.4397,61.4672,61.4397,61.4488,27573.0
2021-05-14 12:45:00,66.87,66.9,66.86,66.9,11386.0,61.4488,61.4764,61.4397,61.4764,11386.0
2021-05-14 12:50:00,66.9,66.93,66.9,66.91,56221.0,61.4764,61.504,61.4764,61.4856,56221.0
2021-05-14 12:55:00,66.91,66.91,66.87,66.88,13091.0,61.4856,61.4856,61.4488,61.458,13091.0
2021-05-14 13:00:00,66.88,66.9,66.85,66.85,842027.0,61.458,61.4764,61.4305,61.4305,842027.0
2021-05-14 13:05:00,66.85,66.86,66.83,66.86,30967.0,61.4305,61.4397,61.4121,61.4397,30967.0
2021-05-14 13:10:00,66.87,66.87,66.83,66.84,31944.0,61.4488,61.4488,61.4121,61.4213,31944.0
2021-05-14 13:15:00,66.84,66.84,66.82,66.83,43045.0,61.4213,61.4213,61.4029,61.4121,43045.0
2021-05-14 13:20:00,66.83,66.85,66.82,66.84,135253.0,61.4121,61.4305,61.4029,61.4213,135253.0
2021-05-14 13:25:00,66.85,66.88,66.84,66.86,48234.0,61.4305,61.458,61.4213,61.4397,48234.0
2021-05-14 13:30:00,66.87,66.9,66.84,66.87,31425.0,61.4488,61.4764,61.4213,61.4488,31425.0
2021-05-14 13:35:00,66.87,66.89,66.85,66.88,29303.0,61.4488,61.4672,61.4305,61.458,29303.0
2021-05-14 13:40:00,66.88,66.91,66.87,66.9,35554.0,61.458,61.4856,61.4488,61.4764,35554.0
2021-05-14 13:45:00,66.89,66.9,66.87,66.89,23854.0,61.4672,61.4764,61.4488,61.4672,23854.0
2021-05-14 13:50:00,66.88,66.9,66.87,66.88,22184.0,61.458,61.4764,61.4488,61.458,22184.0
2021-05-14 13:55:00,66.88,66.91,66.87,66.88,70512.0,61.458,61.4856,61.4488,61.458,70512.0
2021-05-14 14:00:00,66.88,66.9,66.87,66.89,31868.0,61.458,61.4764,61.4488,61.4672,31868.0
2021-05-14 14:05:00,66.9,66.91,66.89,66.9,19451.0,61.4764,61.4856,61.4672,61.4764,19451.0
2021-05-14 14:10:00,66.9,66.95,66.9,66.93,21104.0,61.4764,61.5224,61.4764,61.504,21104.0
2021-05-14 14:15:00,66.94,66.94,66.91,66.92,46345.0,61.5132,61.5132,61.4856,61.4948,46345.0
2021-05-14 14:20:00,66.92,66.93,66.89,66.92,72060.0,61.4948,61.504,61.4672,61.4948,72060.0
2021-05-14 14:25:00,66.92,66.94,66.91,66.92,52331.0,61.4948,61.5132,61.4856,61.4948,52331.0
2021-05-14 14:30:00,66.93,66.96,66.92,66.95,57685.0,61.504,61.5316,61.4948,61.5224,57685.0
2021-05-14 14:35:00,66.95,66.97,66.94,66.96,28136.0,61.5224,61.5407,61.5132,61.5316,28136.0
2021-05-14 14:40:00,66.95,66.99,66.95,66.97,39858.0,61.5224,61.5591,61.5224,61.5407,39858.0
2021-05-14 14:45:00,66.96,66.98,66.96,66.98,34059.0,61.5316,61.5499,61.5316,61.5499,34059.0
2021-05-14 14:50:00,66.98,67.0,66.96,67.0,43858.0,61.5499,61.5683,61.5316,61.5683,43858.0
2021-05-14 14:55:00,67.0,67.0,66.94,66.98,66847.0,61.5683,61.5683,61.5132,61.5499,66847.0
2021-05-14 15:00:00,66.98,67.0,66.94,66.98,76622.0,61.5499,61.5683,61.5132,61.5499,76622.0
2021-05-14 15:05:00,66.98,67.0,66.97,66.98,56932.0,61.5499,61.5683,61.5407,61.5499,56932.0
2021-05-14 15:10:00,66.99,66.99,66.94,66.98,18097.0,61.5591,61.5591,61.5132,61.5499,18097.0
2021-05-14 15:15:00,66.98,67.01,66.97,66.98,32301.0,61.5499,61.5775,61.5407,61.5499,32301.0
2021-05-14 15:20:00,66.98,66.99,66.94,66.95,55594.0,61.5499,61.5591,61.5132,61.5224,55594.0
2021-05-14 15:25:00,66.95,66.98,66.94,66.98,72178.0,61.5224,61.5499,61.5132,61.5499,72178.0
2021-05-14 15:30:00,66.98,66.99,66.92,66.97,82264.0,61.5499,61.5591,61.4948,61.5407,82264.0
2021-05-14 15:35:00,66.96,66.96,66.92,66.93,123982.0,61.5316,61.5316,61.4948,61.504,123982.0
2021-05-14 15:40:00,66.93,66.96,66.9,66.95,205055.0,61.504,61.5316,61.4764,61.5224,205055.0
2021-05-14 15:45:00,66.95,66.99,66.93,66.95,219975.0,61.5224,61.5591,61.504,61.5224,219975.0
2021-05-14 15:50:00,66.95,67.02,66.93,67.02,175403.0,61.5224,61.5867,61.504,61.5867,175403.0
2021-05-14 15:55:00,67.02,67.03,66.98,66.99,426056.0,61.5867,61.5959,61.5499,61.5591,426056.0
2021-05-17 09:30:00,66.42,66.47,66.37,66.42,44280.0,61.0353,61.0813,60.9894,61.0353,44280.0
2021-05-17 09:35:00,66.44,66.49,66.42,66.48,89411.0,61.0537,61.0997,61.0353,61.0905,89411.0
2021-05-17 09:40:00,66.49,66.53,66.38,66.38,219002.0,61.0997,61.1364,60.9986,60.9986,219002.0
2021-05-17 09:45:00,66.38,66.43,66.32,66.32,181930.0,60.9986,61.0445,60.9434,60.9434,181930.0
2021-05-17 09:50:00,66.32,66.33,66.24,66.29,135152.0,60.9434,60.9526,60.8699,60.9159,135152.0
2021-05-17 09:55:00,66.29,66.34,66.26,66.31,56320.0,60.9159,60.9618,60.8883,60.9342,56320.0
2021-05-17 10:00:00,66.3,66.3,66.22,66.25,155600.0,60.9251,60.9251,60.8515,60.8791,155600.0
2021-05-17 10:05:00,66.25,66.31,66.24,66.26,136522.0,60.8791,60.9342,60.8699,60.8883,136522.0
2021-05-17 10:10:00,66.25,66.31,66.22,66.3,95355.0,60.8791,60.9342,60.8515,60.9251,95355.0
2021-05-17 10:15:00,66.3,66.39,66.26,66.38,122978.0,60.9251,61.0078,60.8883,60.9986,122978.0
2021-05-17 10:20:00,66.37,66.4,66.35,66.36,39921.0,60.9894,61.017,60.971,60.9802,39921.0
2021-05-17 10:25:00,66.37,66.41,66.28,66.28,73335.0,60.9894,61.0261,60.9067,60.9067,73335.0
2021-05-17 10:30:00,66.27,66.31,66.24,66.24,122754.0,60.8975,60.9342,60.8699,60.8699,122754.0
2021-05-17 10:35:00,66.24,66.4,66.23,66.38,128956.0,60.8699,61.017,60.8607,60.9986,128956.0
2021-05-17 10:40:00,66.38,66.4,66.32,66.33,60690.0,60.9986,61.017,60.9434,60.9526,60690.0
2021-05-17 10:45:00,66.34,66.38,66.31,66.38,20256.0,60.9618,60.9986,60.9342,60.9986,20256.0
2021-05-17 10:50:00,66.39,66.42,66.37,66.38,60880.0,61.0078,61.0353,60.9894,60.9986,60880.0
2021-05-17 10:55:00,66.38,66.39,66.35,66.37,33927.0,60.9986,61.0078,60.971,60.9894,33927.0
2021-05-17 11:00:00,66.37,66.38,66.31,66.37,63361.0,60.9894,60.9986,60.9342,60.9894,63361.0
2021-05-17 11:05:00,66.36,66.38,66.33,66.34,33586.0,60.9802,60.9986,60.9526,60.9618,33586.0
2021-05-17 11:10:00,66.33,66.36,66.27,66.36,53711.0,60.9526,60.9802,60.8975,60.9802,53711.0
2021-05-17 11:15:00,66.35,66.37,66.33,66.34,25508.0,60.971,60.9894,60.9526,60.9618,25508.0
2021-05-17 11:20:00,66.34,66.4,66.34,66.37,23320.0,60.9618,61.017,60.9618,60.9894,23320.0
2021-05-17 11:25:00,66.36,66.38,66.34,66.35,35752.0,60.9802,60.9986,60.9618,60.971,35752.0
2021-05-17 11:30:00,66.34,66.36,66.27,66.34,115298.0,60.9618,60.9802,60.8975,60.9618,115298.0
2021-05-17 11:35:00,66.34,66.38,66.34,66.34,78821.0,60.9618,60.9986,60.9618,60.9618,78821.0
2021-05-17 11:40:00,66.35,66.39,66.33,66.38,30965.0,60.971,61.0078,60.9526,60.9986,30965.0
2021-05-17 11:45:00,66.38,66.42,66.35,66.37,26243.0,60.9986,61.0353,60.971,60.9894,26243.0
2021-05-17 11:50:00,66.36,66.38,66.3,66.35,83028.0,60.9802,60.9986,60.9251,60.971,83028.0
2021-05-17 11:55:00,66.34,66.35,66.3,66.34,28964.0,60.9618,60.971,60.9251,60.9618,28964.0
2021-05-17 12:00:00,66.33,66.34,66.29,66.31,31449.0,60.9526,60.9618,60.9159,60.9342,31449.0
2021-05-17 12:05:00,66.31,66.32,66.27,66.29,60836.0,60.9342,60.9434,60.8975,60.9159,60836.0
2021-05-17 12:10:00,66.3,66.33,66.29,66.31,44064.0,60.9251,60.9526,60.9159,60.9342,44064.0
2021-05-17 12:15:00,66.3,66.36,66.29,66.35,22803.0,60.9251,60.9802,60.9159,60.971,22803.0
2021-05-17 12:20:00,66.35,66.38,66.35,66.37,68364.0,60.971,60.9986,60.971,60.9894,68364.0
2021-05-17 12:25:00,66.38,66.39,66.37,66.38,26228.0,60.9986,61.0078,60.9894,60.9986,26228.0
2021-05-17 12:30:00,66.38,66.38,66.33,66.36,16803.0,60.9986,60.9986,60.9526,60.9802,16803.0
2021-05-17 12:35:00,66.35,66.42,66.35,66.4,21765.0,60.971,61.0353,60.971,61.017,21765.0
2021-05-17 12:40:00,66.39,66.42,66.39,66.4,8415.0,61.0078,61.0353,61.0078,61.017,8415.0
2021-05-17 12:45:00,66.4,66.4,66.36,66.37,10799.0,61.017,61.017,60.9802,60.9894,10799.0
2021-05-17 12:50:00,66.37,66.4,66.37,66.38,8338.0,60.9894,61.017,60.9894,60.9986,8338.0
2021-05-17 12:55:00,66.38,66.38,66.35,66.38,20946.0,60.9986,60.9986,60.971,60.9986,20946.0
2021-05-17 13:00:00,66.38,66.41,66.37,66.39,20444.0,60.9986,61.0261,60.9894,61.0078,20444.0
2021-05-17 13:05:00,66.39,66.39,66.37,66.37,13150.0,61.0078,61.0078,60.9894,60.9894,13150.0
2021-05-17 13:10:00,66.37,66.38,66.36,66.37,40632.0,60.9894,60.9986,60.9802,60.9894,40632.0
2021-05-17 13:15:00,66.37,66.37,66.33,66.34,25002.0,60.9894,60.9894,60.9526,60.9618,25002.0
2021-05-17 13:20:00,66.34,66.35,66.31,66.34,33458.0,60.9618,60.971,60.9342,60.9618,33458.0
2021-05-17 13:25:00,66.35,66.36,66.32,66.34,64950.0,60.971,60.9802,60.9434,60.9618,64950.0
2021-05-17 13:30:00,66.33,66.33,66.28,66.32,34258.0,60.9526,60.9526,60.9067,60.9434,34258.0
2021-05-17 13:35:00,66.32,66.35,66.32,66.34,13198.0,60.9434,60.971,60.9434,60.9618,13198.0
2021-05-17 13:40:00,66.34,66.34,66.25,66.28,71486.0,60.9618,60.9618,60.8791,60.9067,71486.0
2021-05-17 13:45:00,66.29,66.35,66.28,66.33,34589.0,60.9159,60.971,60.9067,60.9526,34589.0
2021-05-17 13:50:00,66.33,66.33,66.29,66.31,13790.0,60.9526,60.9526,60.9159,60.9342,13790.0
2021-05-17 13:55:00,66.3,66.32,66.28,66.3,39740.0,60.9251,60.9434,60.9067,60.9251,39740.0
2021-05-17 14:00:00,66.29,66.32,66.27,66.31,28791.0,60.9159,60.9434,60.8975,60.9342,28791.0
2021-05-17 14:05:00,66.3,66.34,66.29,66.34,99326.0,60.9251,60.9618,60.9159,60.9618,99326.0
2021-05-17 14:10:00,66.33,66.34,66.3,66.32,41646.0,60.9526,60.9618,60.9251,60.9434,41646.0
2021-05-17 14:15:00,66.32,66.32,66.28,66.3,25689.0,60.9434,60.9434,60.9067,60.9251,25689.0
2021-05-17 14:20:00,66.29,66.31,66.28,66.28,29694.0,60.9159,60.9342,60.9067,60.9067,29694.0
2021-05-17 14:25:00,66.28,66.31,66.28,66.3,41704.0,60.9067,60.9342,60.9067,60.9251,41704.0
2021-05-17 14:30:00,66.31,66.34,66.3,66.31,45940.0,60.9342,60.9618,60.9251,60.9342,45940.0
2021-05-17 14:35:00,66.3,66.3,66.24,66.25,77866.0,60.9251,60.9251,60.8699,60.8791,77866.0
2021-05-17 14:40:00,66.25,66.27,66.24,66.27,91110.0,60.8791,60.8975,60.8699,60.8975,91110.0
2021-05-17 14:45:00,66.26,66.3,66.24,66.29,31094.0,60.8883,60.9251,60.8699,60.9159,31094.0
2021-05-17 14:50:00,66.28,66.37,66.28,66.37,47104.0,60.9067,60.9894,60.9067,60.9894,47104.0
2021-05-17 14:55:00,66.37,66.39,66.34,66.39,18694.0,60.9894,61.0078,60.9618,61.0078,18694.0
2021-05-17 15:00:00,66.38,66.46,66.37,66.45,46811.0,60.9986,61.0721,60.9894,61.0629,46811.0
2021-05-17 15:05:00,66.45,66.48,66.43,66.46,27531.0,61.0629,61.0905,61.0445,61.0721,27531.0
2021-05-17 15:10:00,66.45,66.48,66.45,66.46,24388.0,61.0629,61.0905,61.0629,61.0721,24388.0
2021-05-17 15:15:00,66.46,66.46,66.42,66.45,70370.0,61.0721,61.0721,61.0353,61.0629,70370.0
2021-05-17 15:20:00,66.45,66.45,66.4,66.42,68612.0,61.0629,61.0629,61.017,61.0353,68612.0
2021-05-17 15:25:00,66.42,66.43,66.37,66.38,137197.0,61.0353,61.0445,60.9894,60.9986,137197.0
2021-05-17 15:30:00,66.39,66.45,66.36,66.44,169224.0,61.0078,61.0629,60.9802,61.0537,169224.0
2021-05-17 15:35:00,66.45,66.45,66.37,66.37,27159.0,61.0629,61.0629,60.9894,60.9894,27159.0
2021-05-17 15:40:00,66.38,66.46,66.37,66.44,40934.0,60.9986,61.0721,60.9894,61.0537,40934.0
2021-05-17 15:45:00,66.44,66.47,66.41,66.42,48593.0,61.0537,61.0813,61.0261,61.0353,48593.0
2021-05-17 15:50:00,66.42,66.46,66.38,66.41,54468.0,61.0353,61.0721,60.9986,61.0261,54468.0
2021-05-17 15:55:00,66.4,66.46,66.36,66.45,364061.0,61.017,61.0721,60.9802,61.0629,364061.0
2021-05-18 09:30:00,67.58,67.66,67.47,67.5,136833.0,62.1013,62.1748,62.0002,62.0278,136833.0
2021-05-18 09:35:00,67.49,67.67,67.49,67.66,114260.0,62.0186,62.184,62.0186,62.1748,114260.0
2021-05-18 09:40:00,67.66,67.66,67.59,67.6,77101.0,62.1748,62.1748,62.1105,62.1197,77101.0
2021-05-18 09:45:00,67.59,67.61,67.51,67.54,114785.0,62.1105,62.1289,62.037,62.0645,114785.0
2021-05-18 09:50:00,67.54,67.57,67.49,67.55,110112.0,62.0645,62.0921,62.0186,62.0737,110112.0
2021-05-18 09:55:00,67.55,67.57,67.48,67.49,68249.0,62.0737,62.0921,62.0094,62.0186,68249.0
2021-05-18 10:00:00,67.48,67.5,67.38,67.46,129962.0,62.0094,62.0278,61.9175,61.991,129962.0
2021-05-18 10:05:00,67.45,67.5,67.42,67.47,71582.0,61.9818,62.0278,61.9543,62.0002,71582.0
2021-05-18 10:10:00,67.47,67.49,67.44,67.48,61782.0,62.0002,62.0186,61.9726,62.0094,61782.0
2021-05-18 10:15:00,67.48,67.53,67.47,67.5,41792.0,62.0094,62.0553,62.0002,62.0278,41792.0
2021-05-18 10:20:00,67.5,67.56,67.5,67.54,18790.0,62.0278,62.0829,62.0278,62.0645,18790.0
2021-05-18 10:25:00,67.54,67.6,67.53,67.59,19469.0,62.0645,62.1197,62.0553,62.1105,19469.0
2021-05-18 10:30:00,67.6,67.64,67.59,67.59,87356.0,62.1197,62.1564,62.1105,62.1105,87356.0
2021-05-18 10:35:00,67.6,67.62,67.57,67.61,54268.0,62.1197,62.138,62.0921,62.1289,54268.0
2021-05-18 10:40:00,67.6,67.62,67.58,67.58,70923.0,62.1197,62.138,62.1013,62.1013,70923.0
2021-05-18 10:45:00,67.59,67.69,67.59,67.68,26903.0,62.1105,62.2024,62.1105,62.1932,26903.0
2021-05-18 10:50:00,67.69,67.73,67.66,67.66,75648.0,62.2024,62.2391,62.1748,62.1748,75648.0
2021-05-18 10:55:00,67.66,67.69,67.65,67.67,36323.0,62.1748,62.2024,62.1656,62.184,36323.0
2021-05-18 11:00:00,67.67,67.68,67.62,67.63,51492.0,62.184,62.1932,62.138,62.1472,51492.0
2021-05-18 11:05:00,67.63,67.63,67.59,67.59,28587.0,62.1472,62.1472,62.1105,62.1105,28587.0
2021-05-18 11:10:00,67.59,67.65,67.59,67.63,20792.0,62.1105,62.1656,62.1105,62.1472,20792.0
2021-05-18 11:15:00,67.62,67.62,67.56,67.57,64833.0,62.138,62.138,62.0829,62.0921,64833.0
2021-05-18 11:20:00,67.56,67.57,67.55,67.57,12494.0,62.0829,62.0921,62.0737,62.0921,12494.0
2021-05-18 11:25:00,67.56,67.58,67.55,67.55,61030.0,62.0829,62.1013,62.0737,62.0737,61030.0
2021-05-18 11:30:00,67.55,67.56,67.47,67.48,108282.0,62.0737,62.0829,62.0002,62.0094,108282.0
2021-05-18 11:35:00,67.47,67.51,67.46,67.5,46646.0,62.0002,62.037,61.991,62.0278,46646.0
2021-05-18 11:40:00,67.5,67.5,67.45,67.49,16676.0,62.0278,62.0278,61.9818,62.0186,16676.0
2021-05-18 11:45:00,67.5,67.52,67.47,67.52,35894.0,62.0278,62.0462,62.0002,62.0462,35894.0
2021-05-18 11:50:00,67.52,67.53,67.47,67.48,5272.0,62.0462,62.0553,62.0002,62.0094,5272.0
2021-05-18 11:55:00,67.48,67.5,67.48,67.48,6318.0,62.0094,62.0278,62.0094,62.0094,6318.0
2021-05-18 12:00:00,67.48,67.5,67.46,67.49,9361.0,62.0094,62.0278,61.991,62.0186,9361.0
2021-05-18 12:05:00,67.48,67.5,67.47,67.49,24911.0,62.0094,62.0278,62.0002,62.0186,24911.0
2021-05-18 12:10:00,67.48,67.51,67.47,67.5,14938.0,62.0094,62.037,62.0002,62.0278,14938.0
2021-05-18 12:15:00,67.5,67.5,67.46,67.46,21498.0,62.0278,62.0278,61.991,61.991,21498.0
2021-05-18 12:20:00,67.48,67.5,67.45,67.5,14150.0,62.0094,62.0278,61.9818,62.0278,14150.0
2021-05-18 12:25:00,67.5,67.52,67.49,67.52,9915.0,62.0278,62.0462,62.0186,62.0462,9915.0
2021-05-18 12:30:00,67.52,67.52,67.48,67.5,28519.0,62.0462,62.0462,62.0094,62.0278,28519.0
2021-05-18 12:35:00,67.5,67.5,67.49,67.49,6002.0,62.0278,62.0278,62.0186,62.0186,6002.0
2021-05-18 12:40:00,67.5,67.54,67.49,67.52,20741.0,62.0278,62.0645,62.0186,62.0462,20741.0
2021-05-18 12:45:00,67.51,67.53,67.51,67.53,6315.0,62.037,62.0553,62.037,62.0553,6315.0
2021-05-18 12:50:00,67.52,67.54,67.52,67.53,8299.0,62.0462,62.0645,62.0462,62.0553,8299.0
2021-05-18 12:55:00,67.53,67.55,67.49,67.5,23241.0,62.0553,62.0737,62.0186,62.0278,23241.0
2021-05-18 13:00:00,67.51,67.52,67.5,67.52,6258.0,62.037,62.0462,62.0278,62.0462,6258.0
2021-05-18 13:05:00,67.52,67.52,67.47,67.49,11128.0,62.0462,62.0462,62.0002,62.0186,11128.0
2021-05-18 13:10:00,67.5,67.53,67.49,67.52,38577.0,62.0278,62.0553,62.0186,62.0462,38577.0
2021-05-18 13:15:00,67.52,67.53,67.5,67.52,48659.0,62.0462,62.0553,62.0278,62.0462,48659.0
2021-05-18 13:20:00,67.53,67.55,67.52,67.55,35569.0,62.0553,62.0737,62.0462,62.0737,35569.0
2021-05-18 13:25:00,67.54,67.59,67.54,67.59,11288.0,62.0645,62.1105,62.0645,62.1105,11288.0
2021-05-18 13:30:00,67.59,67.59,67.54,67.56,26308.0,62.1105,62.1105,62.0645,62.0829,26308.0
2021-05-18 13:35:00,67.56,67.57,67.53,67.56,24235.0,62.0829,62.0921,62.0553,62.0829,24235.0
2021-05-18 13:40:00,67.56,67.57,67.54,67.55,9790.0,62.0829,62.0921,62.0645,62.0737,9790.0
2021-05-18 13:45:00,67.56,67.58,67.54,67.54,33395.0,62.0829,62.1013,62.0645,62.0645,33395.0
2021-05-18 13:50:00,67.54,67.54,67.51,67.52,5989.0,62.0645,62.0645,62.037,62.0462,5989.0
2021-05-18 13:55:00,67.52,67.54,67.52,67.52,19367.0,62.0462,62.0645,62.0462,62.0462,19367.0
2021-05-18 14:00:00,67.52,67.54,67.5,67.5,17753.0,62.0462,62.0645,62.0278,62.0278,17753.0
2021-05-18 14:05:00,67.52,67.54,67.51,67.52,25611.0,62.0462,62.0645,62.037,62.0462,25611.0
2021-05-18 14:10:00,67.51,67.55,67.51,67.54,24212.0,62.037,62.0737,62.037,62.0645,24212.0
2021-05-18 14:15:00,67.54,67.55,67.52,67.52,15376.0,62.0645,62.0737,62.0462,62.0462,15376.0
2021-05-18 14:20:00,67.52,67.55,67.48,67.48,14571.0,62.0462,62.0737,62.0094,62.0094,14571.0
2021-05-18 14:25:00,67.48,67.5,67.47,67.48,22811.0,62.0094,62.0278,62.0002,62.0094,22811.0
2021-05-18 14:30:00,67.49,67.5,67.41,67.41,9880.0,62.0186,62.0278,61.9451,61.9451,9880.0
2021-05-18 14:35:00,67.41,67.43,67.38,67.4,39238.0,61.9451,61.9634,61.9175,61.9359,39238.0
2021-05-18 14:40:00,67.4,67.42,67.35,67.37,25224.0,61.9359,61.9543,61.8899,61.9083,25224.0
2021-05-18 14:45:00,67.37,67.37,67.33,67.36,34364.0,61.9083,61.9083,61.8716,61.8991,34364.0
2021-05-18 14:50:00,67.36,67.39,67.35,67.38,16783.0,61.8991,61.9267,61.8899,61.9175,16783.0
2021-05-18 14:55:00,67.37,67.37,67.31,67.37,252916.0,61.9083,61.9083,61.8532,61.9083,252916.0
2021-05-18 15:00:00,67.36,67.42,67.34,67.4,71171.0,61.8991,61.9543,61.8807,61.9359,71171.0
2021-05-18 15:05:00,67.39,67.4,67.38,67.4,10653.0,61.9267,61.9359,61.9175,61.9359,10653.0
2021-05-18 15:10:00,67.41,67.43,67.38,67.38,26165.0,61.9451,61.9634,61.9175,61.9175,26165.0
2021-05-18 15:15:00,67.39,67.42,67.37,67.41,60978.0,61.9267,61.9543,61.9083,61.9451,60978.0
2021-05-18 15:20:00,67.42,67.43,67.39,67.4,77373.0,61.9543,61.9634,61.9267,61.9359,77373.0
2021-05-18 15:25:00,67.41,67.44,67.4,67.44,38840.0,61.9451,61.9726,61.9359,61.9726,38840.0
2021-05-18 15:30:00,67.44,67.46,67.42,67.44,49853.0,61.9726,61.991,61.9543,61.9726,49853.0
2021-05-18 15:35:00,67.45,67.45,67.37,67.4,67466.0,61.9818,61.9818,61.9083,61.9359,67466.0
2021-05-18 15:40:00,67.41,67.44,67.39,67.41,51146.0,61.9451,61.9726,61.9267,61.9451,51146.0
2021-05-18 15:45:00,67.42,67.42,67.28,67.3,245970.0,61.9543,61.9543,61.8256,61.844,245970.0
2021-05-18 15:50:00,67.3,67.32,67.24,67.26,656562.0,61.844,61.8624,61.7889,61.8072,656562.0
2021-05-18 15:55:00,67.26,67.3,67.25,67.28,1015256.0,61.8072,61.844,61.798,61.8256,1015256.0
2021-05-19 09:30:00,66.76,66.88,66.76,66.88,130850.0,61.3478,61.458,61.3478,61.458,130850.0
2021-05-19 09:35:00,66.87,66.87,66.72,66.77,156597.0,61.4488,61.4488,61.311,61.357,156597.0
2021-05-19 09:40:00,66.76,66.84,66.64,66.84,244318.0,61.3478,61.4213,61.2375,61.4213,244318.0
2021-05-19 09:45:00,66.84,66.85,66.74,66.77,163990.0,61.4213,61.4305,61.3294,61.357,163990.0
2021-05-19 09:50:00,66.81,66.86,66.77,66.83,137119.0,61.3937,61.4397,61.357,61.4121,137119.0
2021-05-19 09:55:00,66.82,66.9,66.79,66.86,156412.0,61.4029,61.4764,61.3753,61.4397,156412.0
2021-05-19 10:00:00,66.86,66.88,66.7,66.73,250905.0,61.4397,61.458,61.2926,61.3202,250905.0
2021-05-19 10:05:00,66.74,66.83,66.72,66.75,198232.0,61.3294,61.4121,61.311,61.3386,198232.0
2021-05-19 10:10:00,66.75,66.76,66.65,66.7,131439.0,61.3386,61.3478,61.2467,61.2926,131439.0
2021-05-19 10:15:00,66.7,66.77,66.6,66.72,231034.0,61.2926,61.357,61.2007,61.311,231034.0
2021-05-19 10:20:00,66.72,66.73,66.67,66.69,70937.0,61.311,61.3202,61.2651,61.2834,70937.0
2021-05-19 10:25:00,66.66,66.83,66.66,66.83,151766.0,61.2559,61.4121,61.2559,61.4121,151766.0
2021-05-19 10:30:00,66.82,66.82,66.73,66.81,142377.0,61.4029,61.4029,61.3202,61.3937,142377.0
2021-05-19 10:35:00,66.81,66.85,66.74,66.75,181579.0,61.3937,61.4305,61.3294,61.3386,181579.0
2021-05-19 10:40:00,66.73,66.84,66.71,66.81,120712.0,61.3202,61.4213,61.3018,61.3937,120712.0
2021-05-19 10:45:00,66.8,66.82,66.73,66.77,263021.0,61.3845,61.4029,61.3202,61.357,263021.0
2021-05-19 10:50:00,66.76,66.81,66.75,66.79,214478.0,61.3478,61.3937,61.3386,61.3753,214478.0
2021-05-19 10:55:00,66.79,66.83,66.75,66.81,194197.0,61.3753,61.4121,61.3386,61.3937,194197.0
2021-05-19 11:00:00,66.8,66.85,66.78,66.79,174978.0,61.3845,61.4305,61.3661,61.3753,174978.0
2021-05-19 11:05:00,66.8,66.92,66.78,66.9,67482.0,61.3845,61.4948,61.3661,61.4764,67482.0
2021-05-19 11:10:00,66.9,66.94,66.88,66.89,192410.0,61.4764,61.5132,61.458,61.4672,192410.0
2021-05-19 11:15:00,66.88,66.9,66.83,66.83,115775.0,61.458,61.4764,61.4121,61.4121,115775.0
2021-05-19 11:20:00,66.84,66.93,66.83,66.9,85621.0,61.4213,61.504,61.4121,61.4764,85621.0
2021-05-19 11:25:00,66.9,66.9,66.86,66.87,150159.0,61.4764,61.4764,61.4397,61.4488,150159.0
2021-05-19 11:30:00,66.87,66.89,66.83,66.85,140702.0,61.4488,61.4672,61.4121,61.4305,140702.0
2021-05-19 11:35:00,66.84,66.85,66.81,66.84,37917.0,61.4213,61.4305,61.3937,61.4213,37917.0
2021-05-19 11:40:00,66.84,66.84,66.78,66.84,18169.0,61.4213,61.4213,61.3661,61.4213,18169.0
2021-05-19 11:45:00,66.84,66.86,66.81,66.85,16595.0,61.4213,61.4397,61.3937,61.4305,16595.0
2021-05-19 11:50:00,66.85,66.88,66.82,66.84,52343.0,61.4305,61.458,61.4029,61.4213,52343.0
2021-05-19 11:55:00,66.86,66.95,66.85,66.94,43425.0,61.4397,61.5224,61.4305,61.5132,43425.0
2021-05-19 12:00:00,66.94,66.96,66.92,66.95,67339.0,61.5132,61.5316,61.4948,61.5224,67339.0
2021-05-19 12:05:00,66.96,67.02,66.95,67.0,34968.0,61.5316,61.5867,61.5224,61.5683,34968.0
2021-05-19 12:10:00,67.0,67.03,67.0,67.01,21398.0,61.5683,61.5959,61.5683,61.5775,21398.0
2021-05-19 12:15:00,67.01,67.06,67.01,67.06,16080.0,61.5775,61.6234,61.5775,61.6234,16080.0
2021-05-19 12:20:00,67.06,67.07,67.02,67.07,34246.0,61.6234,61.6326,61.5867,61.6326,34246.0
2021-05-19 12:25:00,67.08,67.08,67.01,67.02,25111.0,61.6418,61.6418,61.5775,61.5867,25111.0
2021-05-19 12:30:00,67.03,67.06,67.02,67.04,32202.0,61.5959,61.6234,61.5867,61.6051,32202.0
2021-05-19 12:35:00,67.05,67.07,67.02,67.05,54869.0,61.6143,61.6326,61.5867,61.6143,54869.0
2021-05-19 12:40:00,67.05,67.09,67.04,67.05,47126.0,61.6143,61.651,61.6051,61.6143,47126.0
2021-05-19 12:45:00,67.05,67.07,67.03,67.05,27054.0,61.6143,61.6326,61.5959,61.6143,27054.0
2021-05-19 12:50:00,67.05,67.07,67.03,67.05,22398.0,61.6143,61.6326,61.5959,61.6143,22398.0
2021-05-19 12:55:00,67.06,67.09,67.05,67.06,19516.0,61.6234,61.651,61.6143,61.6234,19516.0
2021-05-19 13:00:00,67.06,67.13,67.05,67.11,55933.0,61.6234,61.6878,61.6143,61.6694,55933.0
2021-05-19 13:05:00,67.12,67.18,67.11,67.15,34301.0,61.6786,61.7337,61.6694,61.7061,34301.0
2021-05-19 13:10:00,67.16,67.21,67.16,67.19,16681.0,61.7153,61.7613,61.7153,61.7429,16681.0
2021-05-19 13:15:00,67.2,67.22,67.18,67.2,12840.0,61.7521,61.7705,61.7337,61.7521,12840.0
2021-05-19 13:20:00,67.19,67.19,67.12,67.12,19889.0,61.7429,61.7429,61.6786,61.6786,19889.0
2021-05-19 13:25:00,67.11,67.13,67.09,67.13,16884.0,61.6694,61.6878,61.651,61.6878,16884.0
2021-05-19 13:30:00,67.11,67.13,67.07,67.08,34657.0,61.6694,61.6878,61.6326,61.6418,34657.0
2021-05-19 13:35:00,67.08,67.09,67.02,67.07,28748.0,61.6418,61.651,61.5867,61.6326,28748.0
2021-05-19 13:40:00,67.07,67.08,67.04,67.08,11284.0,61.6326,61.6418,61.6051,61.6418,11284.0
2021-05-19 13:45:00,67.06,67.11,67.05,67.11,4598.0,61.6234,61.6694,61.6143,61.6694,4598.0
2021-05-19 13:50:00,67.12,67.17,67.11,67.15,34574.0,61.6786,61.7245,61.6694,61.7061,34574.0
2021-05-19 13:55:00,67.15,67.16,67.11,67.11,31147.0,61.7061,61.7153,61.6694,61.6694,31147.0
2021-05-19 14:00:00,67.1,67.17,66.94,66.97,105778.0,61.6602,61.7245,61.5132,61.5407,105778.0
2021-05-19 14:05:00,66.97,66.97,66.81,66.87,148877.0,61.5407,61.5407,61.3937,61.4488,148877.0
2021-05-19 14:10:00,66.87,66.89,66.74,66.79,80420.0,61.4488,61.4672,61.3294,61.3753,80420.0
2021-05-19 14:15:00,66.78,66.79,66.68,66.76,61136.0,61.3661,61.3753,61.2743,61.3478,61136.0
2021-05-19 14:20:00,66.78,67.06,66.76,67.06,129543.0,61.3661,61.6234,61.3478,61.6234,129543.0
2021-05-19 14:25:00,67.05,67.07,66.99,67.06,68055.0,61.6143,61.6326,61.5591,61.6234,68055.0
2021-05-19 14:30:00,67.07,67.1,66.94,66.96,98259.0,61.6326,61.6602,61.5132,61.5316,98259.0
2021-05-19 14:35:00,66.94,67.01,66.85,66.86,61996.0,61.5132,61.5775,61.4305,61.4397,61996.0
2021-05-19 14:40:00,66.86,66.88,66.77,66.78,109718.0,61.4397,61.458,61.357,61.3661,109718.0
2021-05-19 14:45:00,66.78,66.78,66.7,66.71,41986.0,61.3661,61.3661,61.2926,61.3018,41986.0
2021-05-19 14:50:00,66.72,66.74,66.69,66.74,25384.0,61.311,61.3294,61.2834,61.3294,25384.0
2021-05-19 14:55:00,66.76,66.83,66.71,66.73,73920.0,61.3478,61.4121,61.3018,61.3202,73920.0
2021-05-19 15:00:00,66.73,66.73,66.62,66.7,70392.0,61.3202,61.3202,61.2191,61.2926,70392.0
2021-05-19 15:05:00,66.71,66.77,66.69,66.76,30159.0,61.3018,61.357,61.2834,61.3478,30159.0
2021-05-19 15:10:00,66.76,66.86,66.75,66.82,52816.0,61.3478,61.4397,61.3386,61.4029,52816.0
2021-05-19 15:15:00,66.82,66.86,66.81,66.84,24439.0,61.4029,61.4397,61.3937,61.4213,24439.0
2021-05-19 15:20:00,66.85,66.9,66.81,66.88,39335.0,61.4305,61.4764,61.3937,61.458,39335.0
2021-05-19 15:25:00,66.88,66.94,66.87,66.91,37002.0,61.458,61.5132,61.4488,61.4856,37002.0
2021-05-19 15:30:00,66.92,66.92,66.84,66.87,67664.0,61.4948,61.4948,61.4213,61.4488,67664.0
2021-05-19 15:35:00,66.87,66.92,66.84,66.92,46637.0,61.4488,61.4948,61.4213,61.4948,46637.0
2021-05-19 15:40:00,66.91,66.95,66.89,66.9,98927.0,61.4856,61.5224,61.4672,61.4764,98927.0
2021-05-19 15:45:00,66.89,66.91,66.81,66.85,100070.0,61.4672,61.4856,61.3937,61.4305,100070.0
2021-05-19 15:50:00,66.85,66.93,66.85,66.92,76056.0,61.4305,61.504,61.4305,61.4948,76056.0
2021-05-19 15:55:00,66.92,66.99,66.92,66.97,219436.0,61.4948,61.5591,61.4948,61.5407,219436.0
2021-05-20 09:30:00,67.28,67.36,67.28,67.3,138114.0,61.8256,61.8991,61.8256,61.844,138114.0
2021-05-20 09:35:00,67.28,67.32,67.25,67.26,48710.0,61.8256,61.8624,61.798,61.8072,48710.0
2021-05-20 09:40:00,67.25,67.31,67.24,67.29,125868.0,61.798,61.8532,61.7889,61.8348,125868.0
2021-05-20 09:45:00,67.3,67.4,67.3,67.39,66807.0,61.844,61.9359,61.844,61.9267,66807.0
2021-05-20 09:50:00,67.39,67.44,67.38,67.4,158195.0,61.9267,61.9726,61.9175,61.9359,158195.0
2021-05-20 09:55:00,67.41,67.51,67.41,67.48,143621.0,61.9451,62.037,61.9451,62.0094,143621.0
2021-05-20 10:00:00,67.49,67.56,67.46,67.55,124960.0,62.0186,62.0829,61.991,62.0737,124960.0
2021-05-20 10:05:00,67.55,67.57,67.46,67.49,87948.0,62.0737,62.0921,61.991,62.0186,87948.0
2021-05-20 10:10:00,67.5,67.53,67.46,67.47,95098.0,62.0278,62.0553,61.991,62.0002,95098.0
2021-05-20 10:15:00,67.48,67.51,67.45,67.48,60927.0,62.0094,62.037,61.9818,62.0094,60927.0
2021-05-20 10:20:00,67.49,67.53,67.47,67.52,139489.0,62.0186,62.0553,62.0002,62.0462,139489.0
2021-05-20 10:25:00,67.53,67.54,67.5,67.54,92688.0,62.0553,62.0645,62.0278,62.0645,92688.0
2021-05-20 10:30:00,67.54,67.55,67.52,67.53,56033.0,62.0645,62.0737,62.0462,62.0553,56033.0
2021-05-20 10:35:00,67.52,67.53,67.47,67.53,101156.0,62.0462,62.0553,62.0002,62.0553,101156.0
2021-05-20 10:40:00,67.53,67.55,67.5,67.54,36635.0,62.0553,62.0737,62.0278,62.0645,36635.0
2021-05-20 10:45:00,67.55,67.57,67.48,67.49,89794.0,62.0737,62.0921,62.0094,62.0186,89794.0
2021-05-20 10:50:00,67.5,67.54,67.5,67.51,54362.0,62.0278,62.0645,62.0278,62.037,54362.0
2021-05-20 10:55:00,67.51,67.54,67.48,67.48,28648.0,62.037,62.0645,62.0094,62.0094,28648.0
2021-05-20 11:00:00,67.49,67.54,67.49,67.52,133246.0,62.0186,62.0645,62.0186,62.0462,133246.0
2021-05-20 11:05:00,67.52,67.54,67.51,67.53,20692.0,62.0462,62.0645,62.037,62.0553,20692.0
2021-05-20 11:10:00,67.53,67.57,67.53,67.53,39302.0,62.0553,62.0921,62.0553,62.0553,39302.0
2021-05-20 11:15:00,67.53,67.56,67.53,67.55,36669.0,62.0553,62.0829,62.0553,62.0737,36669.0
2021-05-20 11:20:00,67.56,67.58,67.55,67.56,27135.0,62.0829,62.1013,62.0737,62.0829,27135.0
2021-05-20 11:25:00,67.57,67.64,67.56,67.64,123321.0,62.0921,62.1564,62.0829,62.1564,123321.0
2021-05-20 11:30:00,67.64,67.68,67.63,67.67,66289.0,62.1564,62.1932,62.1472,62.184,66289.0
2021-05-20 11:35:00,67.67,67.71,67.67,67.7,110689.0,62.184,62.2207,62.184,62.2116,110689.0
2021-05-20 11:40:00,67.7,67.75,67.69,67.75,55282.0,62.2116,62.2575,62.2024,62.2575,55282.0
2021-05-20 11:45:00,67.75,67.78,67.74,67.78,52504.0,62.2575,62.2851,62.2483,62.2851,52504.0
2021-05-20 11:50:00,67.78,67.78,67.69,67.7,88092.0,62.2851,62.2851,62.2024,62.2116,88092.0
2021-05-20 11:55:00,67.71,67.73,67.66,67.67,67158.0,62.2207,62.2391,62.1748,62.184,67158.0
2021-05-20 12:00:00,67.67,67.68,67.59,67.65,88249.0,62.184,62.1932,62.1105,62.1656,88249.0
2021-05-20 12:05:00,67.65,67.65,67.6,67.64,113846.0,62.1656,62.1656,62.1197,62.1564,113846.0
2021-05-20 12:10:00,67.64,67.64,67.6,67.6,28053.0,62.1564,62.1564,62.1197,62.1197,28053.0
2021-05-20 12:15:00,67.61,67.61,67.56,67.56,46526.0,62.1289,62.1289,62.0829,62.0829,46526.0
2021-05-20 12:20:00,67.57,67.57,67.53,67.55,25317.0,62.0921,62.0921,62.0553,62.0737,25317.0
2021-05-20 12:25:00,67.55,67.56,67.51,67.51,14371.0,62.0737,62.0829,62.037,62.037,14371.0
2021-05-20 12:30:00,67.51,67.56,67.51,67.53,46434.0,62.037,62.0829,62.037,62.0553,46434.0
2021-05-20 12:35:00,67.53,67.53,67.45,67.48,43172.0,62.0553,62.0553,61.9818,62.0094,43172.0
2021-05-20 12:40:00,67.47,67.52,67.47,67.48,12528.0,62.0002,62.0462,62.0002,62.0094,12528.0
2021-05-20 12:45:00,67.49,67.52,67.48,67.5,13509.0,62.0186,62.0462,62.0094,62.0278,13509.0
2021-05-20 12:50:00,67.5,67.52,67.49,67.51,5991.0,62.0278,62.0462,62.0186,62.037,5991.0
2021-05-20 12:55:00,67.51,67.56,67.5,67.53,37766.0,62.037,62.0829,62.0278,62.0553,37766.0
2021-05-20 13:00:00,67.52,67.54,67.51,67.51,39932.0,62.0462,62.0645,62.037,62.037,39932.0
2021-05-20 13:05:00,67.51,67.54,67.5,67.53,24507.0,62.037,62.0645,62.0278,62.0553,24507.0
2021-05-20 13:10:00,67.53,67.54,67.51,67.52,337668.0,62.0553,62.0645,62.037,62.0462,337668.0
2021-05-20 13:15:00,67.52,67.54,67.5,67.5,68144.0,62.0462,62.0645,62.0278,62.0278,68144.0
2021-05-20 13:20:00,67.5,67.51,67.49,67.5,51008.0,62.0278,62.037,62.0186,62.0278,51008.0
2021-05-20 13:25:00,67.5,67.52,67.47,67.51,111620.0,62.0278,62.0462,62.0002,62.037,111620.0
2021-05-20 13:30:00,67.52,67.52,67.47,67.48,43461.0,62.0462,62.0462,62.0002,62.0094,43461.0
2021-05-20 13:35:00,67.48,67.49,67.47,67.48,25234.0,62.0094,62.0186,62.0002,62.0094,25234.0
2021-05-20 13:40:00,67.48,67.49,67.45,67.47,34658.0,62.0094,62.0186,61.9818,62.0002,34658.0
2021-05-20 13:45:00,67.46,67.48,67.44,67.48,69583.0,61.991,62.0094,61.9726,62.0094,69583.0
2021-05-20 13:50:00,67.48,67.48,67.36,67.41,61331.0,62.0094,62.0094,61.8991,61.9451,61331.0
2021-05-20 13:55:00,67.41,67.45,67.38,67.44,60153.0,61.9451,61.9818,61.9175,61.9726,60153.0
2021-05-20 14:00:00,67.44,67.51,67.43,67.47,83464.0,61.9726,62.037,61.9634,62.0002,83464.0
2021-05-20 14:05:00,67.47,67.5,67.46,67.48,197916.0,62.0002,62.0278,61.991,62.0094,197916.0
2021-05-20 14:10:00,67.49,67.5,67.46,67.48,67664.0,62.0186,62.0278,61.991,62.0094,67664.0
2021-05-20 14:15:00,67.47,67.49,67.43,67.47,61155.0,62.0002,62.0186,61.9634,62.0002,61155.0
2021-05-20 14:20:00,67.47,67.47,67.43,67.45,61802.0,62.0002,62.0002,61.9634,61.9818,61802.0
2021-05-20 14:25:00,67.45,67.48,67.42,67.48,27352.0,61.9818,62.0094,61.9543,62.0094,27352.0
2021-05-20 14:30:00,67.49,67.5,67.45,67.45,32721.0,62.0186,62.0278,61.9818,61.9818,32721.0
2021-05-20 14:35:00,67.45,67.48,67.45,67.46,20660.0,61.9818,62.0094,61.9818,61.991,20660.0
2021-05-20 14:40:00,67.46,67.48,67.46,67.46,92394.0,61.991,62.0094,61.991,61.991,92394.0
2021-05-20 14:45:00,67.46,67.47,67.44,67.47,66752.0,61.991,62.0002,61.9726,62.0002,66752.0
2021-05-20 14:50:00,67.46,67.5,67.45,67.5,13083.0,61.991,62.0278,61.9818,62.0278,13083.0
2021-05-20 14:55:00,67.5,67.52,67.49,67.5,59569.0,62.0278,62.0462,62.0186,62.0278,59569.0
2021-05-20 15:00:00,67.49,67.52,67.47,67.51,55480.0,62.0186,62.0462,62.0002,62.037,55480.0
2021-05-20 15:05:00,67.51,67.51,67.48,67.5,32754.0,62.037,62.037,62.0094,62.0278,32754.0
2021-05-20 15:10:00,67.5,67.54,67.49,67.52,53417.0,62.0278,62.0645,62.0186,62.0462,53417.0
2021-05-20 15:15:00,67.51,67.55,67.51,67.55,41777.0,62.037,62.0737,62.037,62.0737,41777.0
2021-05-20 15:20:00,67.54,67.6,67.53,67.59,86742.0,62.0645,62.1197,62.0553,62.1105,86742.0
2021-05-20 15:25:00,67.59,67.61,67.57,67.59,112947.0,62.1105,62.1289,62.0921,62.1105,112947.0
2021-05-20 15:30:00,67.6,67.6,67.53,67.53,53762.0,62.1197,62.1197,62.0553,62.0553,53762.0
2021-05-20 15:35:00,67.53,67.56,67.51,67.51,67065.0,62.0553,62.0829,62.037,62.037,67065.0
2021-05-20 15:40:00,67.51,67.53,67.48,67.51,89313.0,62.037,62.0553,62.0094,62.037,89313.0
2021-05-20 15:45:00,67.52,67.55,67.49,67.49,175611.0,62.0462,62.0737,62.0186,62.0186,175611.0
2021-05-20 15:50:00,67.48,67.57,67.46,67.55,186541.0,62.0094,62.0921,61.991,62.0737,186541.0
2021-05-20 15:55:00,67.54,67.56,67.5,67.56,296003.0,62.0645,62.0829,62.0278,62.0829,296003.0
2021-05-21 09:30:00,67.94,68.01,67.94,67.98,64436.0,62.4321,62.4964,62.4321,62.4689,64436.0
2021-05-21 09:35:00,67.98,68.0,67.95,67.95,351283.0,62.4689,62.4872,62.4413,62.4413,351283.0
2021-05-21 09:40:00,67.97,67.99,67.94,67.95,46283.0,62.4597,62.478,62.4321,62.4413,46283.0
2021-05-21 09:45:00,67.96,67.96,67.9,67.94,75468.0,62.4505,62.4505,62.3953,62.4321,75468.0
2021-05-21 09:50:00,67.94,68.04,67.91,68.0,120867.0,62.4321,62.524,62.4045,62.4872,120867.0
2021-05-21 09:55:00,68.0,68.07,67.99,68.05,110743.0,62.4872,62.5516,62.478,62.5332,110743.0
2021-05-21 10:00:00,68.06,68.06,67.95,67.97,55677.0,62.5424,62.5424,62.4413,62.4597,55677.0
2021-05-21 10:05:00,67.97,68.0,67.92,67.97,99397.0,62.4597,62.4872,62.4137,62.4597,99397.0
2021-05-21 10:10:00,67.97,68.01,67.93,67.93,40157.0,62.4597,62.4964,62.4229,62.4229,40157.0
2021-05-21 10:15:00,67.92,67.95,67.88,67.88,172351.0,62.4137,62.4413,62.377,62.377,172351.0
2021-05-21 10:20:00,67.88,67.89,67.83,67.85,85866.0,62.377,62.3862,62.331,62.3494,85866.0
2021-05-21 10:25:00,67.85,67.88,67.82,67.85,125047.0,62.3494,62.377,62.3218,62.3494,125047.0
2021-05-21 10:30:00,67.85,67.9,67.82,67.85,82889.0,62.3494,62.3953,62.3218,62.3494,82889.0
2021-05-21 10:35:00,67.85,67.85,67.71,67.75,144709.0,62.3494,62.3494,62.2207,62.2575,144709.0
2021-05-21 10:40:00,67.75,67.77,67.72,67.76,116932.0,62.2575,62.2759,62.2299,62.2667,116932.0
2021-05-21 10:45:00,67.76,67.76,67.7,67.76,79882.0,62.2667,62.2667,62.2116,62.2667,79882.0
2021-05-21 10:50:00,67.76,67.8,67.73,67.73,61662.0,62.2667,62.3035,62.2391,62.2391,61662.0
2021-05-21 10:55:00,67.74,67.79,67.74,67.78,111513.0,62.2483,62.2943,62.2483,62.2851,111513.0
2021-05-21 11:00:00,67.78,67.8,67.75,67.76,70416.0,62.2851,62.3035,62.2575,62.2667,70416.0
2021-05-21 11:05:00,67.76,67.82,67.76,67.81,21947.0,62.2667,62.3218,62.2667,62.3126,21947.0
2021-05-21 11:10:00,67.81,67.83,67.79,67.81,56821.0,62.3126,62.331,62.2943,62.3126,56821.0
2021-05-21 11:15:00,67.81,67.85,67.81,67.84,83136.0,62.3126,62.3494,62.3126,62.3402,83136.0
2021-05-21 11:20:00,67.84,67.85,67.83,67.83,63319.0,62.3402,62.3494,62.331,62.331,63319.0
2021-05-21 11:25:00,67.83,67.85,67.73,67.74,127010.0,62.331,62.3494,62.2391,62.2483,127010.0
2021-05-21 11:30:00,67.74,67.81,67.74,67.79,131218.0,62.2483,62.3126,62.2483,62.2943,131218.0
2021-05-21 11:35:00,67.79,67.8,67.76,67.77,114382.0,62.2943,62.3035,62.2667,62.2759,114382.0
2021-05-21 11:40:00,67.78,67.8,67.76,67.78,60090.0,62.2851,62.3035,62.2667,62.2851,60090.0
2021-05-21 11:45:00,67.78,67.79,67.75,67.75,56644.0,62.2851,62.2943,62.2575,62.2575,56644.0
2021-05-21 11:50:00,67.75,67.77,67.7,67.71,58283.0,62.2575,62.2759,62.2116,62.2207,58283.0
2021-05-21 11:55:00,67.72,67.74,67.7,67.72,27664.0,62.2299,62.2483,62.2116,62.2299,27664.0
2021-05-21 12:00:00,67.72,67.75,67.71,67.74,89501.0,62.2299,62.2575,62.2207,62.2483,89501.0
2021-05-21 12:05:00,67.74,67.75,67.65,67.66,140601.0,62.2483,62.2575,62.1656,62.1748,140601.0
2021-05-21 12:10:00,67.65,67.72,67.65,67.7,57444.0,62.1656,62.2299,62.1656,62.2116,57444.0
2021-05-21 12:15:00,67.7,67.72,67.69,67.72,9612.0,62.2116,62.2299,62.2024,62.2299,9612.0
2021-05-21 12:20:00,67.72,67.74,67.71,67.72,16366.0,62.2299,62.2483,62.2207,62.2299,16366.0
2021-05-21 12:25:00,67.72,67.73,67.69,67.72,18209.0,62.2299,62.2391,62.2024,62.2299,18209.0
2021-05-21 12:30:00,67.73,67.75,67.71,67.72,21569.0,62.2391,62.2575,62.2207,62.2299,21569.0
2021-05-21 12:35:00,67.71,67.73,67.71,67.72,15435.0,62.2207,62.2391,62.2207,62.2299,15435.0
2021-05-21 12:40:00,67.73,67.75,67.72,67.75,37941.0,62.2391,62.2575,62.2299,62.2575,37941.0
2021-05-21 12:45:00,67.75,67.75,67.68,67.7,95658.0,62.2575,62.2575,62.1932,62.2116,95658.0
2021-05-21 12:50:00,67.7,67.71,67.63,67.64,32776.0,62.2116,62.2207,62.1472,62.1564,32776.0
2021-05-21 12:55:00,67.64,67.65,67.57,67.64,26093.0,62.1564,62.1656,62.0921,62.1564,26093.0
2021-05-21 13:00:00,67.63,67.66,67.62,67.66,40161.0,62.1472,62.1748,62.138,62.1748,40161.0
2021-05-21 13:05:00,67.66,67.67,67.64,67.65,18758.0,62.1748,62.184,62.1564,62.1656,18758.0
2021-05-21 13:10:00,67.64,67.67,67.63,67.63,17447.0,62.1564,62.184,62.1472,62.1472,17447.0
2021-05-21 13:15:00,67.63,67.64,67.6,67.61,10564.0,62.1472,62.1564,62.1197,62.1289,10564.0
2021-05-21 13:20:00,67.62,67.69,67.61,67.66,13751.0,62.138,62.2024,62.1289,62.1748,13751.0
2021-05-21 13:25:00,67.66,67.69,67.66,67.69,8733.0,62.1748,62.2024,62.1748,62.2024,8733.0
2021-05-21 13:30:00,67.7,67.75,67.68,67.75,15941.0,62.2116,62.2575,62.1932,62.2575,15941.0
2021-05-21 13:35:00,67.75,67.79,67.74,67.78,11804.0,62.2575,62.2943,62.2483,62.2851,11804.0
2021-05-21 13:40:00,67.78,67.79,67.75,67.76,17669.0,62.2851,62.2943,62.2575,62.2667,17669.0
2021-05-21 13:45:00,67.76,67.78,67.74,67.78,10004.0,62.2667,62.2851,62.2483,62.2851,10004.0
2021-05-21 13:50:00,67.78,67.79,67.77,67.77,7545.0,62.2851,62.2943,62.2759,62.2759,7545.0
2021-05-21 13:55:00,67.77,67.79,67.76,67.79,32735.0,62.2759,62.2943,62.2667,62.2943,32735.0
2021-05-21 14:00:00,67.79,67.8,67.75,67.78,24396.0,62.2943,62.3035,62.2575,62.2851,24396.0
2021-05-21 14:05:00,67.79,67.86,67.76,67.85,168518.0,62.2943,62.3586,62.2667,62.3494,168518.0
2021-05-21 14:10:00,67.85,67.94,67.84,67.92,637332.0,62.3494,62.4321,62.3402,62.4137,637332.0
2021-05-21 14:15:00,67.93,67.94,67.91,67.92,184306.0,62.4229,62.4321,62.4045,62.4137,184306.0
2021-05-21 14:20:00,67.92,67.94,67.9,67.92,48091.0,62.4137,62.4321,62.3953,62.4137,48091.0
2021-05-21 14:25:00,67.92,67.93,67.87,67.88,92249.0,62.4137,62.4229,62.3678,62.377,92249.0
2021-05-21 14:30:00,67.88,67.92,67.88,67.91,43244.0,62.377,62.4137,62.377,62.4045,43244.0
2021-05-21 14:35:00,67.9,67.92,67.86,67.88,128790.0,62.3953,62.4137,62.3586,62.377,128790.0
2021-05-21 14:40:00,67.88,67.9,67.87,67.89,78387.0,62.377,62.3953,62.3678,62.3862,78387.0
2021-05-21 14:45:00,67.9,67.94,67.89,67.91,123760.0,62.3953,62.4321,62.3862,62.4045,123760.0
2021-05-21 14:50:00,67.91,67.95,67.9,67.94,46067.0,62.4045,62.4413,62.3953,62.4321,46067.0
2021-05-21 14:55:00,67.94,67.96,67.93,67.95,49510.0,62.4321,62.4505,62.4229,62.4413,49510.0
2021-05-21 15:00:00,67.95,67.95,67.89,67.92,100963.0,62.4413,62.4413,62.3862,62.4137,100963.0
2021-05-21 15:05:00,67.92,67.96,67.92,67.95,53814.0,62.4137,62.4505,62.4137,62.4413,53814.0
2021-05-21 15:10:00,67.95,68.0,67.94,67.98,92015.0,62.4413,62.4872,62.4321,62.4689,92015.0
2021-05-21 15:15:00,67.97,68.0,67.96,67.99,68153.0,62.4597,62.4872,62.4505,62.478,68153.0
2021-05-21 15:20:00,67.99,68.02,67.99,68.02,74286.0,62.478,62.5056,62.478,62.5056,74286.0
2021-05-21 15:25:00,68.02,68.02,67.99,68.01,158423.0,62.5056,62.5056,62.478,62.4964,158423.0
2021-05-21 15:30:00,68.02,68.02,67.96,67.98,166398.0,62.5056,62.5056,62.4505,62.4689,166398.0
2021-05-21 15:35:00,67.98,68.01,67.96,67.97,126193.0,62.4689,62.4964,62.4505,62.4597,126193.0
2021-05-21 15:40:00,67.97,67.98,67.93,67.94,74765.0,62.4597,62.4689,62.4229,62.4321,74765.0
2021-05-21 15:45:00,67.94,67.94,67.89,67.94,96079.0,62.4321,62.4321,62.3862,62.4321,96079.0
2021-05-21 15:50:00,67.94,67.99,67.92,67.96,193406.0,62.4321,62.478,62.4137,62.4505,193406.0
2021-05-21 15:55:00,67.96,67.97,67.9,67.93,443129.0,62.4505,62.4597,62.3953,62.4229,443129.0
2021-05-24 09:30:00,68.11,68.12,68.04,68.11,71094.0,62.5883,62.5975,62.524,62.5883,71094.0
2021-05-24 09:35:00,68.11,68.15,68.11,68.13,67134.0,62.5883,62.6251,62.5883,62.6067,67134.0
2021-05-24 09:40:00,68.14,68.19,68.12,68.15,64676.0,62.6159,62.6618,62.5975,62.6251,64676.0
2021-05-24 09:45:00,68.16,68.17,68.12,68.14,31003.0,62.6343,62.6435,62.5975,62.6159,31003.0
2021-05-24 09:50:00,68.15,68.18,68.14,68.17,45751.0,62.6251,62.6526,62.6159,62.6435,45751.0
2021-05-24 09:55:00,68.17,68.18,68.15,68.17,22527.0,62.6435,62.6526,62.6251,62.6435,22527.0
2021-05-24 10:00:00,68.18,68.21,68.18,68.19,100701.0,62.6526,62.6802,62.6526,62.6618,100701.0
2021-05-24 10:05:00,68.19,68.22,68.18,68.21,61414.0,62.6618,62.6894,62.6526,62.6802,61414.0
2021-05-24 10:10:00,68.22,68.23,68.19,68.23,64232.0,62.6894,62.6986,62.6618,62.6986,64232.0
2021-05-24 10:15:00,68.24,68.27,68.24,68.24,88473.0,62.7078,62.7354,62.7078,62.7078,88473.0
2021-05-24 10:20:00,68.24,68.31,68.24,68.28,90466.0,62.7078,62.7721,62.7078,62.7445,90466.0
2021-05-24 10:25:00,68.28,68.28,68.24,68.27,41889.0,62.7445,62.7445,62.7078,62.7354,41889.0
2021-05-24 10:30:00,68.27,68.29,68.25,68.27,40878.0,62.7354,62.7537,62.717,62.7354,40878.0
2021-05-24 10:35:00,68.27,68.3,68.26,68.28,34364.0,62.7354,62.7629,62.7262,62.7445,34364.0
2021-05-24 10:40:00,68.29,68.3,68.26,68.27,54200.0,62.7537,62.7629,62.7262,62.7354,54200.0
2021-05-24 10:45:00,68.27,68.27,68.24,68.25,41116.0,62.7354,62.7354,62.7078,62.717,41116.0
2021-05-24 10:50:00,68.26,68.26,68.24,68.26,45451.0,62.7262,62.7262,62.7078,62.7262,45451.0
2021-05-24 10:55:00,68.26,68.28,68.25,68.26,25306.0,62.7262,62.7445,62.717,62.7262,25306.0
2021-05-24 11:00:00,68.26,68.28,68.24,68.25,37065.0,62.7262,62.7445,62.7078,62.717,37065.0
2021-05-24 11:05:00,68.25,68.27,68.24,68.26,43502.0,62.717,62.7354,62.7078,62.7262,43502.0
2021-05-24 11:10:00,68.27,68.28,68.25,68.26,37844.0,62.7354,62.7445,62.717,62.7262,37844.0
2021-05-24 11:15:00,68.27,68.27,68.24,68.27,35740.0,62.7354,62.7354,62.7078,62.7354,35740.0
2021-05-24 11:20:00,68.27,68.28,68.26,68.27,28531.0,62.7354,62.7445,62.7262,62.7354,28531.0
2021-05-24 11:25:00,68.27,68.28,68.26,68.27,43387.0,62.7354,62.7445,62.7262,62.7354,43387.0
2021-05-24 11:30:00,68.28,68.29,68.25,68.26,112214.0,62.7445,62.7537,62.717,62.7262,112214.0
2021-05-24 11:35:00,68.27,68.27,68.23,68.23,14620.0,62.7354,62.7354,62.6986,62.6986,14620.0
2021-05-24 11:40:00,68.23,68.25,68.23,68.25,42317.0,62.6986,62.717,62.6986,62.717,42317.0
2021-05-24 11:45:00,68.24,68.25,68.22,68.22,24129.0,62.7078,62.717,62.6894,62.6894,24129.0
2021-05-24 11:50:00,68.21,68.22,68.2,68.21,47390.0,62.6802,62.6894,62.671,62.6802,47390.0
2021-05-24 11:55:00,68.2,68.21,68.18,68.18,41702.0,62.671,62.6802,62.6526,62.6526,41702.0
2021-05-24 12:00:00,68.19,68.21,68.18,68.19,44670.0,62.6618,62.6802,62.6526,62.6618,44670.0
2021-05-24 12:05:00,68.19,68.19,68.12,68.13,126863.0,62.6618,62.6618,62.5975,62.6067,126863.0
2021-05-24 12:10:00,68.13,68.14,68.11,68.13,31416.0,62.6067,62.6159,62.5883,62.6067,31416.0
2021-05-24 12:15:00,68.13,68.15,68.13,68.14,23057.0,62.6067,62.6251,62.6067,62.6159,23057.0
2021-05-24 12:20:00,68.13,68.15,68.13,68.14,35561.0,62.6067,62.6251,62.6067,62.6159,35561.0
2021-05-24 12:25:00,68.15,68.15,68.11,68.13,14585.0,62.6251,62.6251,62.5883,62.6067,14585.0
2021-05-24 12:30:00,68.13,68.16,68.12,68.16,82647.0,62.6067,62.6343,62.5975,62.6343,82647.0
2021-05-24 12:35:00,68.16,68.2,68.16,68.2,28495.0,62.6343,62.671,62.6343,62.671,28495.0
2021-05-24 12:40:00,68.19,68.21,68.18,68.21,19723.0,62.6618,62.6802,62.6526,62.6802,19723.0
2021-05-24 12:45:00,68.21,68.22,68.2,68.22,80729.0,62.6802,62.6894,62.671,62.6894,80729.0
2021-05-24 12:50:00,68.22,68.23,68.2,68.2,13461.0,62.6894,62.6986,62.671,62.671,13461.0
2021-05-24 12:55:00,68.21,68.22,68.2,68.22,15556.0,62.6802,62.6894,62.671,62.6894,15556.0
2021-05-24 13:00:00,68.22,68.23,68.18,68.19,30741.0,62.6894,62.6986,62.6526,62.6618,30741.0
2021-05-24 13:05:00,68.19,68.2,68.14,68.15,60479.0,62.6618,62.671,62.6159,62.6251,60479.0
2021-05-24 13:10:00,68.15,68.16,68.14,68.16,38090.0,62.6251,62.6343,62.6159,62.6343,38090.0
2021-05-24 13:15:00,68.17,68.18,68.15,68.16,39138.0,62.6435,62.6526,62.6251,62.6343,39138.0
2021-05-24 13:20:00,68.16,68.19,68.15,68.18,82042.0,62.6343,62.6618,62.6251,62.6526,82042.0
2021-05-24 13:25:00,68.18,68.2,68.17,68.2,40644.0,62.6526,62.671,62.6435,62.671,40644.0
2021-05-24 13:30:00,68.19,68.21,68.16,68.19,81433.0,62.6618,62.6802,62.6343,62.6618,81433.0
2021-05-24 13:35:00,68.19,68.19,68.16,68.16,167935.0,62.6618,62.6618,62.6343,62.6343,167935.0
2021-05-24 13:40:00,68.16,68.17,68.16,68.17,19330.0,62.6343,62.6435,62.6343,62.6435,19330.0
2021-05-24 13:45:00,68.17,68.22,68.16,68.21,63951.0,62.6435,62.6894,62.6343,62.6802,63951.0
2021-05-24 13:50:00,68.21,68.22,68.2,68.22,40942.0,62.6802,62.6894,62.671,62.6894,40942.0
2021-05-24 13:55:00,68.22,68.23,68.19,68.2,24753.0,62.6894,62.6986,62.6618,62.671,24753.0
2021-05-24 14:00:00,68.21,68.23,68.2,68.22,101814.0,62.6802,62.6986,62.671,62.6894,101814.0
2021-05-24 14:05:00,68.23,68.24,68.2,68.21,53348.0,62.6986,62.7078,62.671,62.6802,53348.0
2021-05-24 14:10:00,68.21,68.25,68.21,68.23,7176.0,62.6802,62.717,62.6802,62.6986,7176.0
2021-05-24 14:15:00,68.24,68.25,68.23,68.24,17862.0,62.7078,62.717,62.6986,62.7078,17862.0
2021-05-24 14:20:00,68.24,68.25,68.23,68.25,21124.0,62.7078,62.717,62.6986,62.717,21124.0
2021-05-24 14:25:00,68.25,68.25,68.23,68.23,15477.0,62.717,62.717,62.6986,62.6986,15477.0
2021-05-24 14:30:00,68.24,68.26,68.23,68.24,15791.0,62.7078,62.7262,62.6986,62.7078,15791.0
2021-05-24 14:35:00,68.25,68.26,68.23,68.26,14262.0,62.717,62.7262,62.6986,62.7262,14262.0
2021-05-24 14:40:00,68.26,68.28,68.25,68.28,18875.0,62.7262,62.7445,62.717,62.7445,18875.0
2021-05-24 14:45:00,68.28,68.29,68.27,68.27,13062.0,62.7445,62.7537,62.7354,62.7354,13062.0
2021-05-24 14:50:00,68.28,68.29,68.26,68.28,22122.0,62.7445,62.7537,62.7262,62.7445,22122.0
2021-05-24 14:55:00,68.28,68.3,68.26,68.28,137748.0,62.7445,62.7629,62.7262,62.7445,137748.0
2021-05-24 15:00:00,68.28,68.28,68.25,68.26,8127.0,62.7445,62.7445,62.717,62.7262,8127.0
2021-05-24 15:05:00,68.26,68.28,68.25,68.27,42409.0,62.7262,62.7445,62.717,62.7354,42409.0
2021-05-24 15:10:00,68.27,68.28,68.25,68.26,19963.0,62.7354,62.7445,62.717,62.7262,19963.0
2021-05-24 15:15:00,68.26,68.26,68.23,68.24,79642.0,62.7262,62.7262,62.6986,62.7078,79642.0
2021-05-24 15:20:00,68.24,68.26,68.22,68.23,38723.0,62.7078,62.7262,62.6894,62.6986,38723.0
2021-05-24 15:25:00,68.23,68.24,68.21,68.23,21681.0,62.6986,62.7078,62.6802,62.6986,21681.0
2021-05-24 15:30:00,68.22,68.25,68.22,68.23,39302.0,62.6894,62.717,62.6894,62.6986,39302.0
2021-05-24 15:35:00,68.23,68.24,68.22,68.23,15370.0,62.6986,62.7078,62.6894,62.6986,15370.0
2021-05-24 15:40:00,68.22,68.23,68.21,68.23,21182.0,62.6894,62.6986,62.6802,62.6986,21182.0
2021-05-24 15:45:00,68.23,68.25,68.22,68.25,54918.0,62.6986,62.717,62.6894,62.717,54918.0
2021-05-24 15:50:00,68.24,68.25,68.22,68.23,137371.0,62.7078,62.717,62.6894,62.6986,137371.0
2021-05-24 15:55:00,68.22,68.23,68.17,68.22,272813.0,62.6894,62.6986,62.6435,62.6894,272813.0
2021-05-25 09:30:00,68.3,68.31,68.26,68.27,87662.0,62.7629,62.7721,62.7262,62.7354,87662.0
2021-05-25 09:35:00,68.27,68.3,68.26,68.29,44969.0,62.7354,62.7629,62.7262,62.7537,44969.0
2021-05-25 09:40:00,68.3,68.33,68.29,68.32,29697.0,62.7629,62.7905,62.7537,62.7813,29697.0
2021-05-25 09:45:00,68.32,68.33,68.22,68.22,60652.0,62.7813,62.7905,62.6894,62.6894,60652.0
2021-05-25 09:50:00,68.21,68.21,68.11,68.17,38811.0,62.6802,62.6802,62.5883,62.6435,38811.0
2021-05-25 09:55:00,68.17,68.21,68.15,68.19,38775.0,62.6435,62.6802,62.6251,62.6618,38775.0
2021-05-25 10:00:00,68.19,68.23,68.14,68.22,65865.0,62.6618,62.6986,62.6159,62.6894,65865.0
2021-05-25 10:05:00,68.19,68.22,68.18,68.2,25171.0,62.6618,62.6894,62.6526,62.671,25171.0
2021-05-25 10:10:00,68.2,68.21,68.15,68.19,48429.0,62.671,62.6802,62.6251,62.6618,48429.0
2021-05-25 10:15:00,68.2,68.22,68.19,68.19,30428.0,62.671,62.6894,62.6618,62.6618,30428.0
2021-05-25 10:20:00,68.19,68.25,68.19,68.23,30634.0,62.6618,62.717,62.6618,62.6986,30634.0
2021-05-25 10:25:00,68.23,68.25,68.22,68.25,37639.0,62.6986,62.717,62.6894,62.717,37639.0
2021-05-25 10:30:00,68.25,68.25,68.2,68.2,39242.0,62.717,62.717,62.671,62.671,39242.0
2021-05-25 10:35:00,68.2,68.22,68.18,68.22,21567.0,62.671,62.6894,62.6526,62.6894,21567.0
2021-05-25 10:40:00,68.22,68.23,68.19,68.22,42304.0,62.6894,62.6986,62.6618,62.6894,42304.0
2021-05-25 10:45:00,68.22,68.23,68.19,68.21,63345.0,62.6894,62.6986,62.6618,62.6802,63345.0
2021-05-25 10:50:00,68.22,68.22,68.15,68.15,29531.0,62.6894,62.6894,62.6251,62.6251,29531.0
2021-05-25 10:55:00,68.15,68.2,68.15,68.16,14768.0,62.6251,62.671,62.6251,62.6343,14768.0
2021-05-25 11:00:00,68.17,68.17,68.08,68.1,50840.0,62.6435,62.6435,62.5608,62.5791,50840.0
2021-05-25 11:05:00,68.09,68.11,68.07,68.09,63109.0,62.5699,62.5883,62.5516,62.5699,63109.0
2021-05-25 11:10:00,68.09,68.11,68.08,68.09,15350.0,62.5699,62.5883,62.5608,62.5699,15350.0
2021-05-25 11:15:00,68.09,68.09,67.97,68.01,30631.0,62.5699,62.5699,62.4597,62.4964,30631.0
2021-05-25 11:20:00,68.01,68.03,67.99,67.99,38859.0,62.4964,62.5148,62.478,62.478,38859.0
2021-05-25 11:25:00,67.98,67.99,67.94,67.96,42389.0,62.4689,62.478,62.4321,62.4505,42389.0
2021-05-25 11:30:00,67.95,67.97,67.89,67.91,41688.0,62.4413,62.4597,62.3862,62.4045,41688.0
2021-05-25 11:35:00,67.91,67.95,67.9,67.92,41014.0,62.4045,62.4413,62.3953,62.4137,41014.0
2021-05-25 11:40:00,67.91,67.97,67.9,67.97,18425.0,62.4045,62.4597,62.3953,62.4597,18425.0
2021-05-25 11:45:00,67.98,68.0,67.97,67.98,16825.0,62.4689,62.4872,62.4597,62.4689,16825.0
2021-05-25 11:50:00,67.98,68.02,67.98,68.01,19029.0,62.4689,62.5056,62.4689,62.4964,19029.0
2021-05-25 11:55:00,68.01,68.05,68.0,68.05,25868.0,62.4964,62.5332,62.4872,62.5332,25868.0
2021-05-25 12:00:00,68.06,68.06,68.03,68.03,4635.0,62.5424,62.5424,62.5148,62.5148,4635.0
2021-05-25 12:05:00,68.04,68.05,68.01,68.03,48349.0,62.524,62.5332,62.4964,62.5148,48349.0
2021-05-25 12:10:00,68.04,68.09,68.04,68.08,50959.0,62.524,62.5699,62.524,62.5608,50959.0
2021-05-25 12:15:00,68.08,68.09,68.07,68.09,21502.0,62.5608,62.5699,62.5516,62.5699,21502.0
2021-05-25 12:20:00,68.09,68.11,68.09,68.1,29626.0,62.5699,62.5883,62.5699,62.5791,29626.0
2021-05-25 12:25:00,68.09,68.11,68.08,68.11,24547.0,62.5699,62.5883,62.5608,62.5883,24547.0
2021-05-25 12:30:00,68.12,68.13,68.11,68.13,7152.0,62.5975,62.6067,62.5883,62.6067,7152.0
2021-05-25 12:35:00,68.13,68.13,68.1,68.11,13233.0,62.6067,62.6067,62.5791,62.5883,13233.0
2021-05-25 12:40:00,68.11,68.12,68.1,68.12,10052.0,62.5883,62.5975,62.5791,62.5975,10052.0
2021-05-25 12:45:00,68.12,68.12,68.09,68.09,20168.0,62.5975,62.5975,62.5699,62.5699,20168.0
2021-05-25 12:50:00,68.09,68.13,68.09,68.12,13859.0,62.5699,62.6067,62.5699,62.5975,13859.0
2021-05-25 12:55:00,68.12,68.12,68.11,68.12,131751.0,62.5975,62.5975,62.5883,62.5975,131751.0
2021-05-25 13:00:00,68.11,68.11,68.06,68.07,58199.0,62.5883,62.5883,62.5424,62.5516,58199.0
2021-05-25 13:05:00,68.07,68.1,68.05,68.1,17505.0,62.5516,62.5791,62.5332,62.5791,17505.0
2021-05-25 13:10:00,68.09,68.12,68.09,68.11,17067.0,62.5699,62.5975,62.5699,62.5883,17067.0
2021-05-25 13:15:00,68.11,68.14,68.11,68.12,20502.0,62.5883,62.6159,62.5883,62.5975,20502.0
2021-05-25 13:20:00,68.13,68.16,68.13,68.16,17324.0,62.6067,62.6343,62.6067,62.6343,17324.0
2021-05-25 13:25:00,68.16,68.16,68.13,68.15,4619.0,62.6343,62.6343,62.6067,62.6251,4619.0
2021-05-25 13:30:00,68.16,68.16,68.14,68.15,15127.0,62.6343,62.6343,62.6159,62.6251,15127.0
2021-05-25 13:35:00,68.15,68.17,68.13,68.16,19461.0,62.6251,62.6435,62.6067,62.6343,19461.0
2021-05-25 13:40:00,68.16,68.16,68.13,68.14,28425.0,62.6343,62.6343,62.6067,62.6159,28425.0
2021-05-25 13:45:00,68.15,68.15,68.13,68.14,10102.0,62.6251,62.6251,62.6067,62.6159,10102.0
2021-05-25 13:50:00,68.13,68.14,68.13,68.13,14704.0,62.6067,62.6159,62.6067,62.6067,14704.0
2021-05-25 13:55:00,68.14,68.15,68.13,68.14,38024.0,62.6159,62.6251,62.6067,62.6159,38024.0
2021-05-25 14:00:00,68.14,68.14,68.1,68.11,16386.0,62.6159,62.6159,62.5791,62.5883,16386.0
2021-05-25 14:05:00,68.12,68.14,68.1,68.14,51786.0,62.5975,62.6159,62.5791,62.6159,51786.0
2021-05-25 14:10:00,68.13,68.14,68.11,68.13,22318.0,62.6067,62.6159,62.5883,62.6067,22318.0
2021-05-25 14:15:00,68.13,68.13,68.09,68.09,12049.0,62.6067,62.6067,62.5699,62.5699,12049.0
2021-05-25 14:20:00,68.08,68.1,68.07,68.08,13156.0,62.5608,62.5791,62.5516,62.5608,13156.0
2021-05-25 14:25:00,68.07,68.07,68.04,68.05,44589.0,62.5516,62.5516,62.524,62.5332,44589.0
2021-05-25 14:30:00,68.04,68.08,68.03,68.08,26993.0,62.524,62.5608,62.5148,62.5608,26993.0
2021-05-25 14:35:00,68.09,68.12,68.08,68.12,10942.0,62.5699,62.5975,62.5608,62.5975,10942.0
2021-05-25 14:40:00,68.13,68.13,68.11,68.11,17860.0,62.6067,62.6067,62.5883,62.5883,17860.0
2021-05-25 14:45:00,68.11,68.11,68.09,68.1,8950.0,62.5883,62.5883,62.5699,62.5791,8950.0
2021-05-25 14:50:00,68.1,68.11,68.07,68.08,14599.0,62.5791,62.5883,62.5516,62.5608,14599.0
2021-05-25 14:55:00,68.08,68.1,68.07,68.08,59512.0,62.5608,62.5791,62.5516,62.5608,59512.0
2021-05-25 15:00:00,68.08,68.08,68.03,68.03,91779.0,62.5608,62.5608,62.5148,62.5148,91779.0
2021-05-25 15:05:00,68.04,68.08,68.04,68.06,21993.0,62.524,62.5608,62.524,62.5424,21993.0
2021-05-25 15:10:00,68.04,68.06,68.04,68.05,160161.0,62.524,62.5424,62.524,62.5332,160161.0
2021-05-25 15:15:00,68.04,68.05,68.02,68.03,9003.0,62.524,62.5332,62.5056,62.5148,9003.0
2021-05-25 15:20:00,68.04,68.07,68.03,68.05,54296.0,62.524,62.5516,62.5148,62.5332,54296.0
2021-05-25 15:25:00,68.05,68.07,68.04,68.05,24713.0,62.5332,62.5516,62.524,62.5332,24713.0
2021-05-25 15:30:00,68.04,68.05,67.98,67.99,42026.0,62.524,62.5332,62.4689,62.478,42026.0
2021-05-25 15:35:00,67.99,68.03,67.98,68.03,31436.0,62.478,62.5148,62.4689,62.5148,31436.0
2021-05-25 15:40:00,68.03,68.05,68.01,68.04,52260.0,62.5148,62.5332,62.4964,62.524,52260.0
2021-05-25 15:45:00,68.04,68.04,67.99,68.0,58221.0,62.524,62.524,62.478,62.4872,58221.0
2021-05-25 15:50:00,67.99,68.0,67.94,67.98,94943.0,62.478,62.4872,62.4321,62.4689,94943.0
2021-05-25 15:55:00,67.99,68.07,67.98,68.07,222151.0,62.478,62.5516,62.4689,62.5516,222151.0
2021-05-26 09:30:00,68.2,68.31,68.2,68.31,30331.0,62.671,62.7721,62.671,62.7721,30331.0
2021-05-26 09:35:00,68.3,68.3,68.21,68.23,36123.0,62.7629,62.7629,62.6802,62.6986,36123.0
2021-05-26 09:40:00,68.24,68.26,68.21,68.23,41407.0,62.7078,62.7262,62.6802,62.6986,41407.0
2021-05-26 09:45:00,68.23,68.26,68.18,68.18,31710.0,62.6986,62.7262,62.6526,62.6526,31710.0
2021-05-26 09:50:00,68.17,68.22,68.14,68.21,13557.0,62.6435,62.6894,62.6159,62.6802,13557.0
2021-05-26 09:55:00,68.21,68.23,68.17,68.19,28901.0,62.6802,62.6986,62.6435,62.6618,28901.0
2021-05-26 10:00:00,68.19,68.23,68.16,68.22,42738.0,62.6618,62.6986,62.6343,62.6894,42738.0
2021-05-26 10:05:00,68.22,68.23,68.18,68.21,35643.0,62.6894,62.6986,62.6526,62.6802,35643.0
2021-05-26 10:10:00,68.22,68.25,68.21,68.24,10267.0,62.6894,62.717,62.6802,62.7078,10267.0
2021-05-26 10:15:00,68.25,68.3,68.24,68.28,9892.0,62.717,62.7629,62.7078,62.7445,9892.0
2021-05-26 10:20:00,68.31,68.35,68.3,68.34,30172.0,62.7721,62.8089,62.7629,62.7997,30172.0
2021-05-26 10:25:00,68.33,68.34,68.28,68.3,57220.0,62.7905,62.7997,62.7445,62.7629,57220.0
2021-05-26 10:30:00,68.3,68.33,68.3,68.32,11453.0,62.7629,62.7905,62.7629,62.7813,11453.0
2021-05-26 10:35:00,68.33,68.34,68.3,68.31,28416.0,62.7905,62.7997,62.7629,62.7721,28416.0
2021-05-26 10:40:00,68.31,68.32,68.29,68.31,20321.0,62.7721,62.7813,62.7537,62.7721,20321.0
2021-05-26 10:45:00,68.31,68.33,68.3,68.31,19856.0,62.7721,62.7905,62.7629,62.7721,19856.0
2021-05-26 10:50:00,68.31,68.31,68.26,68.26,9214.0,62.7721,62.7721,62.7262,62.7262,9214.0
2021-05-26 10:55:00,68.27,68.28,68.23,68.26,226394.0,62.7354,62.7445,62.6986,62.7262,226394.0
2021-05-26 11:00:00,68.25,68.29,68.25,68.27,49334.0,62.717,62.7537,62.717,62.7354,49334.0
2021-05-26 11:05:00,68.27,68.29,68.26,68.29,11326.0,62.7354,62.7537,62.7262,62.7537,11326.0
2021-05-26 11:10:00,68.28,68.29,68.23,68.25,236322.0,62.7445,62.7537,62.6986,62.717,236322.0
2021-05-26 11:15:00,68.25,68.25,68.23,68.23,27756.0,62.717,62.717,62.6986,62.6986,27756.0
2021-05-26 11:20:00,68.23,68.24,68.21,68.22,61142.0,62.6986,62.7078,62.6802,62.6894,61142.0
2021-05-26 11:25:00,68.22,68.23,68.2,68.22,27600.0,62.6894,62.6986,62.671,62.6894,27600.0
2021-05-26 11:30:00,68.22,68.22,68.16,68.17,9133.0,62.6894,62.6894,62.6343,62.6435,9133.0
2021-05-26 11:35:00,68.17,68.19,68.16,68.19,8078.0,62.6435,62.6618,62.6343,62.6618,8078.0
2021-05-26 11:40:00,68.18,68.19,68.18,68.19,6302.0,62.6526,62.6618,62.6526,62.6618,6302.0
2021-05-26 11:45:00,68.2,68.23,68.19,68.22,12566.0,62.671,62.6986,62.6618,62.6894,12566.0
2021-05-26 11:50:00,68.22,68.23,68.19,68.19,20001.0,62.6894,62.6986,62.6618,62.6618,20001.0
2021-05-26 11:55:00,68.2,68.22,68.2,68.22,3854.0,62.671,62.6894,62.671,62.6894,3854.0
2021-05-26 12:00:00,68.22,68.25,68.22,68.24,9496.0,62.6894,62.717,62.6894,62.7078,9496.0
2021-05-26 12:05:00,68.23,68.24,68.22,68.23,17591.0,62.6986,62.7078,62.6894,62.6986,17591.0
2021-05-26 12:10:00,68.22,68.25,68.22,68.23,7350.0,62.6894,62.717,62.6894,62.6986,7350.0
2021-05-26 12:15:00,68.23,68.24,68.21,68.22,9045.0,62.6986,62.7078,62.6802,62.6894,9045.0
2021-05-26 12:20:00,68.21,68.22,68.2,68.2,24003.0,62.6802,62.6894,62.671,62.671,24003.0
2021-05-26 12:25:00,68.2,68.23,68.2,68.22,6059.0,62.671,62.6986,62.671,62.6894,6059.0
2021-05-26 12:30:00,68.23,68.23,68.22,68.22,19186.0,62.6986,62.6986,62.6894,62.6894,19186.0
2021-05-26 12:35:00,68.22,68.25,68.22,68.23,15053.0,62.6894,62.717,62.6894,62.6986,15053.0
2021-05-26 12:40:00,68.24,68.26,68.22,68.25,45239.0,62.7078,62.7262,62.6894,62.717,45239.0
2021-05-26 12:45:00,68.24,68.26,68.24,68.26,28562.0,62.7078,62.7262,62.7078,62.7262,28562.0
2021-05-26 12:50:00,68.26,68.26,68.24,68.24,10955.0,62.7262,62.7262,62.7078,62.7078,10955.0
2021-05-26 12:55:00,68.24,68.25,68.23,68.24,9550.0,62.7078,62.717,62.6986,62.7078,9550.0
2021-05-26 13:00:00,68.24,68.25,68.23,68.25,7316.0,62.7078,62.717,62.6986,62.717,7316.0
2021-05-26 13:05:00,68.26,68.27,68.21,68.22,15827.0,62.7262,62.7354,62.6802,62.6894,15827.0
2021-05-26 13:10:00,68.23,68.23,68.21,68.22,8592.0,62.6986,62.6986,62.6802,62.6894,8592.0
2021-05-26 13:15:00,68.22,68.23,68.21,68.22,6062.0,62.6894,62.6986,62.6802,62.6894,6062.0
2021-05-26 13:20:00,68.22,68.24,68.22,68.22,11164.0,62.6894,62.7078,62.6894,62.6894,11164.0
2021-05-26 13:25:00,68.22,68.23,68.21,68.22,5942.0,62.6894,62.6986,62.6802,62.6894,5942.0
2021-05-26 13:30:00,68.22,68.22,68.21,68.22,7915.0,62.6894,62.6894,62.6802,62.6894,7915.0
2021-05-26 13:35:00,68.22,68.22,68.2,68.22,10890.0,62.6894,62.6894,62.671,62.6894,10890.0
2021-05-26 13:40:00,68.22,68.23,68.17,68.17,7005.0,62.6894,62.6986,62.6435,62.6435,7005.0
2021-05-26 13:45:00,68.18,68.19,68.17,68.18,24725.0,62.6526,62.6618,62.6435,62.6526,24725.0
2021-05-26 13:50:00,68.18,68.18,68.15,68.17,4938.0,62.6526,62.6526,62.6251,62.6435,4938.0
2021-05-26 13:55:00,68.17,68.19,68.16,68.17,17384.0,62.6435,62.6618,62.6343,62.6435,17384.0
2021-05-26 14:00:00,68.17,68.18,68.15,68.15,13395.0,62.6435,62.6526,62.6251,62.6251,13395.0
2021-05-26 14:05:00,68.15,68.18,68.14,68.17,16489.0,62.6251,62.6526,62.6159,62.6435,16489.0
2021-05-26 14:10:00,68.18,68.2,68.17,68.2,27265.0,62.6526,62.671,62.6435,62.671,27265.0
2021-05-26 14:15:00,68.2,68.22,68.19,68.21,19345.0,62.671,62.6894,62.6618,62.6802,19345.0
2021-05-26 14:20:00,68.22,68.23,68.21,68.21,17171.0,62.6894,62.6986,62.6802,62.6802,17171.0
2021-05-26 14:25:00,68.2,68.21,68.19,68.2,4138.0,62.671,62.6802,62.6618,62.671,4138.0
2021-05-26 14:30:00,68.21,68.21,68.19,68.21,8727.0,62.6802,62.6802,62.6618,62.6802,8727.0
2021-05-26 14:35:00,68.21,68.22,68.2,68.21,6108.0,62.6802,62.6894,62.671,62.6802,6108.0
2021-05-26 14:40:00,68.22,68.24,68.22,68.23,3194.0,62.6894,62.7078,62.6894,62.6986,3194.0
2021-05-26 14:45:00,68.23,68.26,68.23,68.25,7407.0,62.6986,62.7262,62.6986,62.717,7407.0
2021-05-26 14:50:00,68.25,68.27,68.24,68.25,17304.0,62.717,62.7354,62.7078,62.717,17304.0
2021-05-26 14:55:00,68.24,68.26,68.23,68.26,7712.0,62.7078,62.7262,62.6986,62.7262,7712.0
2021-05-26 15:00:00,68.26,68.27,68.24,68.26,13001.0,62.7262,62.7354,62.7078,62.7262,13001.0
2021-05-26 15:05:00,68.26,68.27,68.25,68.26,7809.0,62.7262,62.7354,62.717,62.7262,7809.0
2021-05-26 15:10:00,68.25,68.27,68.24,68.26,38024.0,62.717,62.7354,62.7078,62.7262,38024.0
2021-05-26 15:15:00,68.26,68.27,68.25,68.26,16114.0,62.7262,62.7354,62.717,62.7262,16114.0
2021-05-26 15:20:00,68.27,68.29,68.27,68.28,50766.0,62.7354,62.7537,62.7354,62.7445,50766.0
2021-05-26 15:25:00,68.28,68.31,68.27,68.3,25506.0,62.7445,62.7721,62.7354,62.7629,25506.0
2021-05-26 15:30:00,68.3,68.31,68.28,68.28,26672.0,62.7629,62.7721,62.7445,62.7445,26672.0
2021-05-26 15:35:00,68.29,68.31,68.28,68.29,307720.0,62.7537,62.7721,62.7445,62.7537,307720.0
2021-05-26 15:40:00,68.29,68.3,68.25,68.26,137337.0,62.7537,62.7629,62.717,62.7262,137337.0
2021-05-26 15:45:00,68.26,68.27,68.24,68.24,186511.0,62.7262,62.7354,62.7078,62.7078,186511.0
2021-05-26 15:50:00,68.24,68.24,68.2,68.21,113296.0,62.7078,62.7078,62.671,62.6802,113296.0
2021-05-26 15:55:00,68.22,68.23,68.19,68.22,168620.0,62.6894,62.6986,62.6618,62.6894,168620.0
2021-05-27 09:30:00,68.28,68.33,68.25,68.31,82034.0,62.7445,62.7905,62.717,62.7721,82034.0
2021-05-27 09:35:00,68.32,68.36,68.31,68.34,227443.0,62.7813,62.8181,62.7721,62.7997,227443.0
2021-05-27 09:40:00,68.34,68.4,68.32,68.35,103177.0,62.7997,62.8548,62.7813,62.8089,103177.0
2021-05-27 09:45:00,68.36,68.36,68.28,68.31,149236.0,62.8181,62.8181,62.7445,62.7721,149236.0
2021-05-27 09:50:00,68.32,68.38,68.31,68.36,82175.0,62.7813,62.8364,62.7721,62.8181,82175.0
2021-05-27 09:55:00,68.36,68.38,68.34,68.36,65171.0,62.8181,62.8364,62.7997,62.8181,65171.0
2021-05-27 10:00:00,68.36,68.36,68.28,68.31,103957.0,62.8181,62.8181,62.7445,62.7721,103957.0
2021-05-27 10:05:00,68.31,68.34,68.31,68.33,100970.0,62.7721,62.7997,62.7721,62.7905,100970.0
2021-05-27 10:10:00,68.33,68.36,68.32,68.35,57696.0,62.7905,62.8181,62.7813,62.8089,57696.0
2021-05-27 10:15:00,68.35,68.37,68.33,68.36,51130.0,62.8089,62.8272,62.7905,62.8181,51130.0
2021-05-27 10:20:00,68.36,68.36,68.32,68.34,25189.0,62.8181,62.8181,62.7813,62.7997,25189.0
2021-05-27 10:25:00,68.34,68.39,68.33,68.39,40780.0,62.7997,62.8456,62.7905,62.8456,40780.0
2021-05-27 10:30:00,68.39,68.42,68.38,68.39,151715.0,62.8456,62.8732,62.8364,62.8456,151715.0
2021-05-27 10:35:00,68.39,68.39,68.36,68.37,67751.0,62.8456,62.8456,62.8181,62.8272,67751.0
2021-05-27 10:40:00,68.36,68.37,68.33,68.37,105683.0,62.8181,62.8272,62.7905,62.8272,105683.0
2021-05-27 10:45:00,68.37,68.38,68.35,68.37,36898.0,62.8272,62.8364,62.8089,62.8272,36898.0
2021-05-27 10:50:00,68.37,68.37,68.26,68.31,94463.0,62.8272,62.8272,62.7262,62.7721,94463.0
2021-05-27 10:55:00,68.31,68.31,68.25,68.25,215868.0,62.7721,62.7721,62.717,62.717,215868.0
2021-05-27 11:00:00,68.26,68.26,68.21,68.22,30486.0,62.7262,62.7262,62.6802,62.6894,30486.0
2021-05-27 11:05:00,68.22,68.27,68.21,68.25,40767.0,62.6894,62.7354,62.6802,62.717,40767.0
2021-05-27 11:10:00,68.26,68.27,68.23,68.25,44524.0,62.7262,62.7354,62.6986,62.717,44524.0
2021-05-27 11:15:00,68.26,68.27,68.23,68.23,36329.0,62.7262,62.7354,62.6986,62.6986,36329.0
2021-05-27 11:20:00,68.24,68.26,68.23,68.25,105610.0,62.7078,62.7262,62.6986,62.717,105610.0
2021-05-27 11:25:00,68.24,68.26,68.14,68.14,74666.0,62.7078,62.7262,62.6159,62.6159,74666.0
2021-05-27 11:30:00,68.13,68.17,68.1,68.14,59259.0,62.6067,62.6435,62.5791,62.6159,59259.0
2021-05-27 11:35:00,68.14,68.16,68.12,68.14,33733.0,62.6159,62.6343,62.5975,62.6159,33733.0
2021-05-27 11:40:00,68.14,68.17,68.14,68.16,26232.0,62.6159,62.6435,62.6159,62.6343,26232.0
2021-05-27 11:45:00,68.15,68.16,68.12,68.12,7785.0,62.6251,62.6343,62.5975,62.5975,7785.0
2021-05-27 11:50:00,68.12,68.13,68.1,68.12,51748.0,62.5975,62.6067,62.5791,62.5975,51748.0
2021-05-27 11:55:00,68.12,68.14,68.11,68.13,22351.0,62.5975,62.6159,62.5883,62.6067,22351.0
2021-05-27 12:00:00,68.14,68.16,68.14,68.15,11749.0,62.6159,62.6343,62.6159,62.6251,11749.0
2021-05-27 12:05:00,68.15,68.16,68.1,68.11,20318.0,62.6251,62.6343,62.5791,62.5883,20318.0
2021-05-27 12:10:00,68.11,68.16,68.11,68.15,65101.0,62.5883,62.6343,62.5883,62.6251,65101.0
2021-05-27 12:15:00,68.15,68.16,68.14,68.15,8944.0,62.6251,62.6343,62.6159,62.6251,8944.0
2021-05-27 12:20:00,68.14,68.16,68.13,68.14,16770.0,62.6159,62.6343,62.6067,62.6159,16770.0
2021-05-27 12:25:00,68.14,68.14,68.1,68.12,12379.0,62.6159,62.6159,62.5791,62.5975,12379.0
2021-05-27 12:30:00,68.12,68.15,68.12,68.15,8477.0,62.5975,62.6251,62.5975,62.6251,8477.0
2021-05-27 12:35:00,68.14,68.15,68.12,68.13,11308.0,62.6159,62.6251,62.5975,62.6067,11308.0
2021-05-27 12:40:00,68.13,68.14,68.1,68.12,13918.0,62.6067,62.6159,62.5791,62.5975,13918.0
2021-05-27 12:45:00,68.11,68.12,68.07,68.08,19320.0,62.5883,62.5975,62.5516,62.5608,19320.0
2021-05-27 12:50:00,68.08,68.1,68.07,68.09,21893.0,62.5608,62.5791,62.5516,62.5699,21893.0
2021-05-27 12:55:00,68.09,68.11,68.07,68.08,43864.0,62.5699,62.5883,62.5516,62.5608,43864.0
2021-05-27 13:00:00,68.09,68.11,68.08,68.09,64112.0,62.5699,62.5883,62.5608,62.5699,64112.0
2021-05-27 13:05:00,68.08,68.14,68.08,68.14,16467.0,62.5608,62.6159,62.5608,62.6159,16467.0
2021-05-27 13:10:00,68.13,68.16,68.12,68.16,16203.0,62.6067,62.6343,62.5975,62.6343,16203.0
2021-05-27 13:15:00,68.16,68.16,68.13,68.15,33099.0,62.6343,62.6343,62.6067,62.6251,33099.0
2021-05-27 13:20:00,68.16,68.16,68.14,68.14,58829.0,62.6343,62.6343,62.6159,62.6159,58829.0
2021-05-27 13:25:00,68.15,68.15,68.11,68.13,20973.0,62.6251,62.6251,62.5883,62.6067,20973.0
2021-05-27 13:30:00,68.12,68.16,68.11,68.14,16583.0,62.5975,62.6343,62.5883,62.6159,16583.0
2021-05-27 13:35:00,68.14,68.16,68.07,68.13,60888.0,62.6159,62.6343,62.5516,62.6067,60888.0
2021-05-27 13:40:00,68.13,68.15,68.11,68.12,10786.0,62.6067,62.6251,62.5883,62.5975,10786.0
2021-05-27 13:45:00,68.12,68.14,68.12,68.14,35864.0,62.5975,62.6159,62.5975,62.6159,35864.0
2021-05-27 13:50:00,68.13,68.16,68.13,68.15,52294.0,62.6067,62.6343,62.6067,62.6251,52294.0
2021-05-27 13:55:00,68.15,68.16,68.14,68.15,35033.0,62.6251,62.6343,62.6159,62.6251,35033.0
2021-05-27 14:00:00,68.15,68.16,68.12,68.14,58434.0,62.6251,62.6343,62.5975,62.6159,58434.0
2021-05-27 14:05:00,68.14,68.15,68.11,68.13,48641.0,62.6159,62.6251,62.5883,62.6067,48641.0
2021-05-27 14:10:00,68.13,68.15,68.1,68.12,39207.0,62.6067,62.6251,62.5791,62.5975,39207.0
2021-05-27 14:15:00,68.12,68.14,68.11,68.14,65396.0,62.5975,62.6159,62.5883,62.6159,65396.0
2021-05-27 14:20:00,68.14,68.15,68.13,68.13,38195.0,62.6159,62.6251,62.6067,62.6067,38195.0
2021-05-27 14:25:00,68.12,68.17,68.12,68.17,56953.0,62.5975,62.6435,62.5975,62.6435,56953.0
2021-05-27 14:30:00,68.17,68.19,68.15,68.19,130124.0,62.6435,62.6618,62.6251,62.6618,130124.0
2021-05-27 14:35:00,68.19,68.19,68.16,68.17,15052.0,62.6618,62.6618,62.6343,62.6435,15052.0
2021-05-27 14:40:00,68.17,68.18,68.15,68.17,32529.0,62.6435,62.6526,62.6251,62.6435,32529.0
2021-05-27 14:45:00,68.17,68.19,68.17,68.19,10861.0,62.6435,62.6618,62.6435,62.6618,10861.0
2021-05-27 14:50:00,68.19,68.2,68.18,68.2,46899.0,62.6618,62.671,62.6526,62.671,46899.0
2021-05-27 14:55:00,68.2,68.22,68.19,68.2,76393.0,62.671,62.6894,62.6618,62.671,76393.0
2021-05-27 15:00:00,68.2,68.21,68.15,68.17,148855.0,62.671,62.6802,62.6251,62.6435,148855.0
2021-05-27 15:05:00,68.17,68.18,68.15,68.17,48460.0,62.6435,62.6526,62.6251,62.6435,48460.0
2021-05-27 15:10:00,68.17,68.2,68.15,68.19,76632.0,62.6435,62.671,62.6251,62.6618,76632.0
2021-05-27 15:15:00,68.19,68.21,68.19,68.2,32950.0,62.6618,62.6802,62.6618,62.671,32950.0
2021-05-27 15:20:00,68.2,68.2,68.17,68.19,89532.0,62.671,62.671,62.6435,62.6618,89532.0
2021-05-27 15:25:00,68.19,68.2,68.18,68.18,42303.0,62.6618,62.671,62.6526,62.6526,42303.0
2021-05-27 15:30:00,68.19,68.2,68.17,68.2,55593.0,62.6618,62.671,62.6435,62.671,55593.0
2021-05-27 15:35:00,68.2,68.23,68.19,68.2,108697.0,62.671,62.6986,62.6618,62.671,108697.0
2021-05-27 15:40:00,68.2,68.22,68.18,68.2,119835.0,62.671,62.6894,62.6526,62.671,119835.0
2021-05-27 15:45:00,68.2,68.21,68.18,68.18,171840.0,62.671,62.6802,62.6526,62.6526,171840.0
2021-05-27 15:50:00,68.19,68.24,68.18,68.24,184735.0,62.6618,62.7078,62.6526,62.7078,184735.0
2021-05-27 15:55:00,68.23,68.33,68.21,68.26,497431.0,62.6986,62.7905,62.6802,62.7262,497431.0
2021-05-28 09:30:00,68.7,68.81,68.67,68.81,115561.0,63.1305,63.2316,63.1029,63.2316,115561.0
2021-05-28 09:35:00,68.81,68.81,68.75,68.78,150835.0,63.2316,63.2316,63.1764,63.204,150835.0
2021-05-28 09:40:00,68.78,68.79,68.75,68.75,39266.0,63.204,63.2132,63.1764,63.1764,39266.0
2021-05-28 09:45:00,68.76,68.82,68.76,68.77,268050.0,63.1856,63.2408,63.1856,63.1948,268050.0
2021-05-28 09:50:00,68.77,68.81,68.76,68.8,35975.0,63.1948,63.2316,63.1856,63.2224,35975.0
2021-05-28 09:55:00,68.8,68.82,68.79,68.81,34326.0,63.2224,63.2408,63.2132,63.2316,34326.0
2021-05-28 10:00:00,68.81,68.83,68.8,68.82,43861.0,63.2316,63.25,63.2224,63.2408,43861.0
2021-05-28 10:05:00,68.82,68.83,68.79,68.8,10453.0,63.2408,63.25,63.2132,63.2224,10453.0
2021-05-28 10:10:00,68.81,68.83,68.79,68.8,21500.0,63.2316,63.25,63.2132,63.2224,21500.0
2021-05-28 10:15:00,68.8,68.81,68.73,68.73,54559.0,63.2224,63.2316,63.1581,63.1581,54559.0
2021-05-28 10:20:00,68.74,68.75,68.72,68.73,72105.0,63.1672,63.1764,63.1489,63.1581,72105.0
2021-05-28 10:25:00,68.73,68.73,68.7,68.71,58573.0,63.1581,63.1581,63.1305,63.1397,58573.0
2021-05-28 10:30:00,68.72,68.79,68.71,68.79,238584.0,63.1489,63.2132,63.1397,63.2132,238584.0
2021-05-28 10:35:00,68.79,68.79,68.77,68.78,50227.0,63.2132,63.2132,63.1948,63.204,50227.0
2021-05-28 10:40:00,68.77,68.8,68.77,68.78,107586.0,63.1948,63.2224,63.1948,63.204,107586.0
2021-05-28 10:45:00,68.78,68.79,68.76,68.76,23409.0,63.204,63.2132,63.1856,63.1856,23409.0
2021-05-28 10:50:00,68.76,68.78,68.74,68.75,14661.0,63.1856,63.204,63.1672,63.1764,14661.0
2021-05-28 10:55:00,68.75,68.79,68.75,68.78,45540.0,63.1764,63.2132,63.1764,63.204,45540.0
2021-05-28 11:00:00,68.77,68.79,68.76,68.76,21155.0,63.1948,63.2132,63.1856,63.1856,21155.0
2021-05-28 11:05:00,68.77,68.78,68.75,68.77,14230.0,63.1948,63.204,63.1764,63.1948,14230.0
2021-05-28 11:10:00,68.78,68.78,68.75,68.76,5683.0,63.204,63.204,63.1764,63.1856,5683.0
2021-05-28 11:15:00,68.76,68.78,68.75,68.78,55031.0,63.1856,63.204,63.1764,63.204,55031.0
2021-05-28 11:20:00,68.78,68.79,68.77,68.78,21423.0,63.204,63.2132,63.1948,63.204,21423.0
2021-05-28 11:25:00,68.78,68.8,68.77,68.8,46241.0,63.204,63.2224,63.1948,63.2224,46241.0
2021-05-28 11:30:00,68.81,68.84,68.8,68.83,63519.0,63.2316,63.2591,63.2224,63.25,63519.0
2021-05-28 11:35:00,68.83,68.86,68.83,68.85,62562.0,63.25,63.2775,63.25,63.2683,62562.0
2021-05-28 11:40:00,68.85,68.87,68.84,68.86,305469.0,63.2683,63.2867,63.2591,63.2775,305469.0
2021-05-28 11:45:00,68.85,68.86,68.81,68.84,63737.0,63.2683,63.2775,63.2316,63.2591,63737.0
2021-05-28 11:50:00,68.84,68.86,68.84,68.84,31053.0,63.2591,63.2775,63.2591,63.2591,31053.0
2021-05-28 11:55:00,68.84,68.86,68.84,68.85,13645.0,63.2591,63.2775,63.2591,63.2683,13645.0
2021-05-28 12:00:00,68.84,68.86,68.84,68.85,26422.0,63.2591,63.2775,63.2591,63.2683,26422.0
2021-05-28 12:05:00,68.85,68.85,68.84,68.84,39789.0,63.2683,63.2683,63.2591,63.2591,39789.0
2021-05-28 12:10:00,68.84,68.84,68.83,68.84,5320.0,63.2591,63.2591,63.25,63.2591,5320.0
2021-05-28 12:15:00,68.83,68.87,68.83,68.85,56898.0,63.25,63.2867,63.25,63.2683,56898.0
2021-05-28 12:20:00,68.85,68.86,68.83,68.84,20029.0,63.2683,63.2775,63.25,63.2591,20029.0
2021-05-28 12:25:00,68.83,68.83,68.82,68.83,41136.0,63.25,63.25,63.2408,63.25,41136.0
2021-05-28 12:30:00,68.83,68.83,68.82,68.83,18471.0,63.25,63.25,63.2408,63.25,18471.0
2021-05-28 12:35:00,68.82,68.83,68.81,68.83,23184.0,63.2408,63.25,63.2316,63.25,23184.0
2021-05-28 12:40:00,68.83,68.85,68.82,68.84,5186.0,63.25,63.2683,63.2408,63.2591,5186.0
2021-05-28 12:45:00,68.84,68.85,68.8,68.81,39454.0,63.2591,63.2683,63.2224,63.2316,39454.0
2021-05-28 12:50:00,68.81,68.82,68.8,68.82,11731.0,63.2316,63.2408,63.2224,63.2408,11731.0
2021-05-28 12:55:00,68.81,68.83,68.81,68.82,26909.0,63.2316,63.25,63.2316,63.2408,26909.0
2021-05-28 13:00:00,68.83,68.84,68.82,68.83,9059.0,63.25,63.2591,63.2408,63.25,9059.0
2021-05-28 13:05:00,68.83,68.83,68.8,68.8,20956.0,63.25,63.25,63.2224,63.2224,20956.0
2021-05-28 13:10:00,68.8,68.8,68.76,68.76,30342.0,63.2224,63.2224,63.1856,63.1856,30342.0
2021-05-28 13:15:00,68.76,68.78,68.75,68.77,13081.0,63.1856,63.204,63.1764,63.1948,13081.0
2021-05-28 13:20:00,68.78,68.79,68.76,68.78,13700.0,63.204,63.2132,63.1856,63.204,13700.0
2021-05-28 13:25:00,68.78,68.8,68.78,68.78,7421.0,63.204,63.2224,63.204,63.204,7421.0
2021-05-28 13:30:00,68.79,68.82,68.79,68.81,5464.0,63.2132,63.2408,63.2132,63.2316,5464.0
2021-05-28 13:35:00,68.81,68.82,68.8,68.8,7561.0,63.2316,63.2408,63.2224,63.2224,7561.0
2021-05-28 13:40:00,68.79,68.81,68.78,68.81,11099.0,63.2132,63.2316,63.204,63.2316,11099.0
2021-05-28 13:45:00,68.8,68.82,68.78,68.81,28447.0,63.2224,63.2408,63.204,63.2316,28447.0
2021-05-28 13:50:00,68.81,68.82,68.8,68.8,4935.0,63.2316,63.2408,63.2224,63.2224,4935.0
2021-05-28 13:55:00,68.8,68.82,68.8,68.8,8637.0,63.2224,63.2408,63.2224,63.2224,8637.0
2021-05-28 14:00:00,68.81,68.81,68.79,68.8,29181.0,63.2316,63.2316,63.2132,63.2224,29181.0
2021-05-28 14:05:00,68.8,68.81,68.77,68.78,31436.0,63.2224,63.2316,63.1948,63.204,31436.0
2021-05-28 14:10:00,68.77,68.79,68.76,68.76,19770.0,63.1948,63.2132,63.1856,63.1856,19770.0
2021-05-28 14:15:00,68.76,68.78,68.75,68.77,14108.0,63.1856,63.204,63.1764,63.1948,14108.0
2021-05-28 14:20:00,68.77,68.79,68.77,68.78,24354.0,63.1948,63.2132,63.1948,63.204,24354.0
2021-05-28 14:25:00,68.78,68.8,68.78,68.8,7531.0,63.204,63.2224,63.204,63.2224,7531.0
2021-05-28 14:30:00,68.79,68.79,68.77,68.78,9427.0,63.2132,63.2132,63.1948,63.204,9427.0
2021-05-28 14:35:00,68.78,68.79,68.78,68.78,5914.0,63.204,63.2132,63.204,63.204,5914.0
2021-05-28 14:40:00,68.78,68.8,68.78,68.8,26865.0,63.204,63.2224,63.204,63.2224,26865.0
2021-05-28 14:45:00,68.8,68.8,68.78,68.79,32805.0,63.2224,63.2224,63.204,63.2132,32805.0
2021-05-28 14:50:00,68.79,68.79,68.78,68.79,19692.0,63.2132,63.2132,63.204,63.2132,19692.0
2021-05-28 14:55:00,68.79,68.81,68.78,68.8,34559.0,63.2132,63.2316,63.204,63.2224,34559.0
2021-05-28 15:00:00,68.79,68.82,68.78,68.8,38486.0,63.2132,63.2408,63.204,63.2224,38486.0
2021-05-28 15:05:00,68.79,68.79,68.77,68.78,10643.0,63.2132,63.2132,63.1948,63.204,10643.0
2021-05-28 15:10:00,68.78,68.78,68.73,68.75,18903.0,63.204,63.204,63.1581,63.1764,18903.0
2021-05-28 15:15:00,68.75,68.78,68.74,68.75,20765.0,63.1764,63.204,63.1672,63.1764,20765.0
2021-05-28 15:20:00,68.76,68.77,68.74,68.75,25876.0,63.1856,63.1948,63.1672,63.1764,25876.0
2021-05-28 15:25:00,68.75,68.75,68.7,68.7,76830.0,63.1764,63.1764,63.1305,63.1305,76830.0
2021-05-28 15:30:00,68.7,68.72,68.69,68.7,31597.0,63.1305,63.1489,63.1213,63.1305,31597.0
2021-05-28 15:35:00,68.7,68.74,68.69,68.73,21308.0,63.1305,63.1672,63.1213,63.1581,21308.0
2021-05-28 15:40:00,68.72,68.72,68.63,68.64,282046.0,63.1489,63.1489,63.0662,63.0754,282046.0
2021-05-28 15:45:00,68.64,68.68,68.63,68.67,98709.0,63.0754,63.1121,63.0662,63.1029,98709.0
2021-05-28 15:50:00,68.67,68.68,68.62,68.64,135264.0,63.1029,63.1121,63.057,63.0754,135264.0
2021-05-28 15:55:00,68.64,68.68,68.55,68.59,643414.0,63.0754,63.1121,62.9927,63.0294,643414.0
2021-06-01 09:30:00,68.56,68.61,68.49,68.49,171268.0,63.0018,63.0478,62.9375,62.9375,171268.0
2021-06-01 09:35:00,68.49,68.49,68.41,68.43,170896.0,62.9375,62.9375,62.864,62.8824,170896.0
2021-06-01 09:40:00,68.43,68.46,68.41,68.41,290446.0,62.8824,62.9099,62.864,62.864,290446.0
2021-06-01 09:45:00,68.41,68.43,68.37,68.41,87716.0,62.864,62.8824,62.8272,62.864,87716.0
2021-06-01 09:50:00,68.41,68.43,68.34,68.38,95269.0,62.864,62.8824,62.7997,62.8364,95269.0
2021-06-01 09:55:00,68.38,68.4,68.33,68.4,63232.0,62.8364,62.8548,62.7905,62.8548,63232.0
2021-06-01 10:00:00,68.4,68.49,68.38,68.4,177683.0,62.8548,62.9375,62.8364,62.8548,177683.0
2021-06-01 10:05:00,68.39,68.42,68.36,68.39,33381.0,62.8456,62.8732,62.8181,62.8456,33381.0
2021-06-01 10:10:00,68.4,68.4,68.29,68.3,154411.0,62.8548,62.8548,62.7537,62.7629,154411.0
2021-06-01 10:15:00,68.29,68.3,68.21,68.28,111602.0,62.7537,62.7629,62.6802,62.7445,111602.0
2021-06-01 10:20:00,68.28,68.31,68.25,68.31,37702.0,62.7445,62.7721,62.717,62.7721,37702.0
2021-06-01 10:25:00,68.31,68.37,68.31,68.37,32995.0,62.7721,62.8272,62.7721,62.8272,32995.0
2021-06-01 10:30:00,68.36,68.41,68.35,68.4,91454.0,62.8181,62.864,62.8089,62.8548,91454.0
2021-06-01 10:35:00,68.41,68.42,68.35,68.36,100143.0,62.864,62.8732,62.8089,62.8181,100143.0
2021-06-01 10:40:00,68.35,68.43,68.35,68.37,30664.0,62.8089,62.8824,62.8089,62.8272,30664.0
2021-06-01 10:45:00,68.37,68.38,68.29,68.31,57794.0,62.8272,62.8364,62.7537,62.7721,57794.0
2021-06-01 10:50:00,68.31,68.35,68.27,68.31,47560.0,62.7721,62.8089,62.7354,62.7721,47560.0
2021-06-01 10:55:00,68.32,68.35,68.26,68.35,59084.0,62.7813,62.8089,62.7262,62.8089,59084.0
2021-06-01 11:00:00,68.34,68.36,68.3,68.33,36485.0,62.7997,62.8181,62.7629,62.7905,36485.0
2021-06-01 11:05:00,68.33,68.35,68.28,68.35,66176.0,62.7905,62.8089,62.7445,62.8089,66176.0
2021-06-01 11:10:00,68.35,68.4,68.34,68.39,19805.0,62.8089,62.8548,62.7997,62.8456,19805.0
2021-06-01 11:15:00,68.39,68.4,68.37,68.39,12366.0,62.8456,62.8548,62.8272,62.8456,12366.0
2021-06-01 11:20:00,68.39,68.43,68.38,68.4,97844.0,62.8456,62.8824,62.8364,62.8548,97844.0
2021-06-01 11:25:00,68.39,68.4,68.37,68.39,62279.0,62.8456,62.8548,62.8272,62.8456,62279.0
2021-06-01 11:30:00,68.39,68.4,68.35,68.38,30781.0,62.8456,62.8548,62.8089,62.8364,30781.0
2021-06-01 11:35:00,68.38,68.46,68.38,68.45,18791.0,62.8364,62.9099,62.8364,62.9008,18791.0
2021-06-01 11:40:00,68.45,68.46,68.42,68.45,59761.0,62.9008,62.9099,62.8732,62.9008,59761.0
2021-06-01 11:45:00,68.45,68.45,68.38,68.42,18894.0,62.9008,62.9008,62.8364,62.8732,18894.0
2021-06-01 11:50:00,68.42,68.42,68.39,68.42,72728.0,62.8732,62.8732,62.8456,62.8732,72728.0
2021-06-01 11:55:00,68.42,68.44,68.41,68.42,36283.0,62.8732,62.8916,62.864,62.8732,36283.0
2021-06-01 12:00:00,68.42,68.44,68.38,68.4,20517.0,62.8732,62.8916,62.8364,62.8548,20517.0
2021-06-01 12:05:00,68.4,68.41,68.37,68.39,44250.0,62.8548,62.864,62.8272,62.8456,44250.0
2021-06-01 12:10:00,68.38,68.39,68.36,68.38,21833.0,62.8364,62.8456,62.8181,62.8364,21833.0
2021-06-01 12:15:00,68.38,68.38,68.35,68.37,50169.0,62.8364,62.8364,62.8089,62.8272,50169.0
2021-06-01 12:20:00,68.37,68.4,68.35,68.39,27055.0,62.8272,62.8548,62.8089,62.8456,27055.0
2021-06-01 12:25:00,68.39,68.41,68.38,68.41,9331.0,62.8456,62.864,62.8364,62.864,9331.0
2021-06-01 12:30:00,68.4,68.41,68.39,68.4,23592.0,62.8548,62.864,62.8456,62.8548,23592.0
2021-06-01 12:35:00,68.41,68.42,68.4,68.41,29489.0,62.864,62.8732,62.8548,62.864,29489.0
2021-06-01 12:40:00,68.41,68.44,68.4,68.42,25033.0,62.864,62.8916,62.8548,62.8732,25033.0
2021-06-01 12:45:00,68.42,68.45,68.42,68.44,22689.0,62.8732,62.9008,62.8732,62.8916,22689.0
2021-06-01 12:50:00,68.43,68.44,68.39,68.4,32405.0,62.8824,62.8916,62.8456,62.8548,32405.0
2021-06-01 12:55:00,68.4,68.4,68.37,68.4,37246.0,62.8548,62.8548,62.8272,62.8548,37246.0
2021-06-01 13:00:00,68.39,68.4,68.35,68.36,36087.0,62.8456,62.8548,62.8089,62.8181,36087.0
2021-06-01 13:05:00,68.35,68.36,68.3,68.36,42069.0,62.8089,62.8181,62.7629,62.8181,42069.0
2021-06-01 13:10:00,68.35,68.37,68.33,68.34,16180.0,62.8089,62.8272,62.7905,62.7997,16180.0
2021-06-01 13:15:00,68.34,68.35,68.29,68.29,34713.0,62.7997,62.8089,62.7537,62.7537,34713.0
2021-06-01 13:20:00,68.3,68.3,68.25,68.27,42388.0,62.7629,62.7629,62.717,62.7354,42388.0
2021-06-01 13:25:00,68.28,68.29,68.25,68.26,54467.0,62.7445,62.7537,62.717,62.7262,54467.0
2021-06-01 13:30:00,68.25,68.3,68.25,68.29,100653.0,62.717,62.7629,62.717,62.7537,100653.0
2021-06-01 13:35:00,68.29,68.29,68.25,68.28,60259.0,62.7537,62.7537,62.717,62.7445,60259.0
2021-06-01 13:40:00,68.28,68.28,68.25,68.26,50271.0,62.7445,62.7445,62.717,62.7262,50271.0
2021-06-01 13:45:00,68.26,68.29,68.24,68.27,29628.0,62.7262,62.7537,62.7078,62.7354,29628.0
2021-06-01 13:50:00,68.27,68.29,68.27,68.28,9514.0,62.7354,62.7537,62.7354,62.7445,9514.0
2021-06-01 13:55:00,68.28,68.32,68.28,68.32,12019.0,62.7445,62.7813,62.7445,62.7813,12019.0
2021-06-01 14:00:00,68.31,68.36,68.3,68.35,31163.0,62.7721,62.8181,62.7629,62.8089,31163.0
2021-06-01 14:05:00,68.36,68.38,68.35,68.35,29235.0,62.8181,62.8364,62.8089,62.8089,29235.0
2021-06-01 14:10:00,68.35,68.37,68.35,68.35,15970.0,62.8089,62.8272,62.8089,62.8089,15970.0
2021-06-01 14:15:00,68.36,68.39,68.35,68.39,19980.0,62.8181,62.8456,62.8089,62.8456,19980.0
2021-06-01 14:20:00,68.39,68.41,68.38,68.4,43807.0,62.8456,62.864,62.8364,62.8548,43807.0
2021-06-01 14:25:00,68.41,68.43,68.4,68.41,79620.0,62.864,62.8824,62.8548,62.864,79620.0
2021-06-01 14:30:00,68.42,68.43,68.39,68.42,23360.0,62.8732,62.8824,62.8456,62.8732,23360.0
2021-06-01 14:35:00,68.42,68.46,68.41,68.44,30193.0,62.8732,62.9099,62.864,62.8916,30193.0
2021-06-01 14:40:00,68.44,68.47,68.43,68.46,21591.0,62.8916,62.9191,62.8824,62.9099,21591.0
2021-06-01 14:45:00,68.45,68.46,68.44,68.44,16636.0,62.9008,62.9099,62.8916,62.8916,16636.0
2021-06-01 14:50:00,68.44,68.45,68.42,68.44,24738.0,62.8916,62.9008,62.8732,62.8916,24738.0
2021-06-01 14:55:00,68.44,68.45,68.43,68.43,15078.0,62.8916,62.9008,62.8824,62.8824,15078.0
2021-06-01 15:00:00,68.44,68.45,68.43,68.44,26548.0,62.8916,62.9008,62.8824,62.8916,26548.0
2021-06-01 15:05:00,68.45,68.45,68.39,68.4,43290.0,62.9008,62.9008,62.8456,62.8548,43290.0
2021-06-01 15:10:00,68.39,68.4,68.36,68.36,36931.0,62.8456,62.8548,62.8181,62.8181,36931.0
2021-06-01 15:15:00,68.36,68.36,68.33,68.34,26391.0,62.8181,62.8181,62.7905,62.7997,26391.0
2021-06-01 15:20:00,68.34,68.37,68.33,68.36,100581.0,62.7997,62.8272,62.7905,62.8181,100581.0
2021-06-01 15:25:00,68.36,68.36,68.3,68.3,48932.0,62.8181,62.8181,62.7629,62.7629,48932.0
2021-06-01 15:30:00,68.3,68.3,68.18,68.2,406167.0,62.7629,62.7629,62.6526,62.671,406167.0
2021-06-01 15:35:00,68.2,68.22,68.18,68.19,56612.0,62.671,62.6894,62.6526,62.6618,56612.0
2021-06-01 15:40:00,68.19,68.2,68.17,68.19,99643.0,62.6618,62.671,62.6435,62.6618,99643.0
2021-06-01 15:45:00,68.19,68.24,68.18,68.23,89643.0,62.6618,62.7078,62.6526,62.6986,89643.0
2021-06-01 15:50:00,68.23,68.23,68.19,68.23,126780.0,62.6986,62.6986,62.6618,62.6986,126780.0
2021-06-01 15:55:00,68.22,68.23,68.11,68.19,602585.0,62.6894,62.6986,62.5883,62.6618,602585.0
2021-06-02 09:30:00,68.76,68.77,68.71,68.73,77427.0,63.1856,63.1948,63.1397,63.1581,77427.0
2021-06-02 09:35:00,68.74,68.75,68.72,68.72,41943.0,63.1672,63.1764,63.1489,63.1489,41943.0
2021-06-02 09:40:00,68.72,68.79,68.71,68.79,87230.0,63.1489,63.2132,63.1397,63.2132,87230.0
2021-06-02 09:45:00,68.79,68.88,68.79,68.87,107717.0,63.2132,63.2959,63.2132,63.2867,107717.0
2021-06-02 09:50:00,68.87,68.88,68.83,68.84,18754.0,63.2867,63.2959,63.25,63.2591,18754.0
2021-06-02 09:55:00,68.84,68.85,68.82,68.82,196225.0,63.2591,63.2683,63.2408,63.2408,196225.0
2021-06-02 10:00:00,68.83,68.83,68.78,68.78,55309.0,63.25,63.25,63.204,63.204,55309.0
2021-06-02 10:05:00,68.79,68.82,68.78,68.81,45856.0,63.2132,63.2408,63.204,63.2316,45856.0
2021-06-02 10:10:00,68.8,68.82,68.77,68.81,190278.0,63.2224,63.2408,63.1948,63.2316,190278.0
2021-06-02 10:15:00,68.81,68.86,68.8,68.84,179428.0,63.2316,63.2775,63.2224,63.2591,179428.0
2021-06-02 10:20:00,68.84,68.88,68.84,68.88,49605.0,63.2591,63.2959,63.2591,63.2959,49605.0
2021-06-02 10:25:00,68.88,68.9,68.86,68.88,60343.0,63.2959,63.3143,63.2775,63.2959,60343.0
2021-06-02 10:30:00,68.88,68.89,68.84,68.84,66023.0,63.2959,63.3051,63.2591,63.2591,66023.0
2021-06-02 10:35:00,68.83,68.83,68.79,68.81,51404.0,63.25,63.25,63.2132,63.2316,51404.0
2021-06-02 10:40:00,68.81,68.86,68.81,68.84,23948.0,63.2316,63.2775,63.2316,63.2591,23948.0
2021-06-02 10:45:00,68.85,68.87,68.84,68.87,16257.0,63.2683,63.2867,63.2591,63.2867,16257.0
2021-06-02 10:50:00,68.86,68.88,68.84,68.88,17446.0,63.2775,63.2959,63.2591,63.2959,17446.0
2021-06-02 10:55:00,68.88,68.88,68.84,68.86,29443.0,63.2959,63.2959,63.2591,63.2775,29443.0
2021-06-02 11:00:00,68.85,68.88,68.8,68.82,125101.0,63.2683,63.2959,63.2224,63.2408,125101.0
2021-06-02 11:05:00,68.83,68.84,68.82,68.84,28775.0,63.25,63.2591,63.2408,63.2591,28775.0
2021-06-02 11:10:00,68.84,68.89,68.84,68.89,33259.0,63.2591,63.3051,63.2591,63.3051,33259.0
2021-06-02 11:15:00,68.88,68.92,68.87,68.88,45978.0,63.2959,63.3327,63.2867,63.2959,45978.0
2021-06-02 11:20:00,68.88,68.89,68.86,68.88,65748.0,63.2959,63.3051,63.2775,63.2959,65748.0
2021-06-02 11:25:00,68.87,68.89,68.87,68.88,35468.0,63.2867,63.3051,63.2867,63.2959,35468.0
2021-06-02 11:30:00,68.88,68.92,68.88,68.9,64926.0,63.2959,63.3327,63.2959,63.3143,64926.0
2021-06-02 11:35:00,68.9,68.93,68.89,68.91,46855.0,63.3143,63.3418,63.3051,63.3235,46855.0
2021-06-02 11:40:00,68.91,68.93,68.89,68.92,30266.0,63.3235,63.3418,63.3051,63.3327,30266.0
2021-06-02 11:45:00,68.92,68.93,68.9,68.92,13296.0,63.3327,63.3418,63.3143,63.3327,13296.0
2021-06-02 11:50:00,68.92,68.94,68.91,68.93,79593.0,63.3327,63.351,63.3235,63.3418,79593.0
2021-06-02 11:55:00,68.93,68.94,68.9,68.91,62162.0,63.3418,63.351,63.3143,63.3235,62162.0
2021-06-02 12:00:00,68.91,68.91,68.89,68.9,18634.0,63.3235,63.3235,63.3051,63.3143,18634.0
2021-06-02 12:05:00,68.9,68.93,68.9,68.92,97517.0,63.3143,63.3418,63.3143,63.3327,97517.0
2021-06-02 12:10:00,68.92,68.92,68.9,68.91,107178.0,63.3327,63.3327,63.3143,63.3235,107178.0
2021-06-02 12:15:00,68.92,68.93,68.9,68.9,83093.0,63.3327,63.3418,63.3143,63.3143,83093.0
2021-06-02 12:20:00,68.9,68.9,68.89,68.89,94595.0,63.3143,63.3143,63.3051,63.3051,94595.0
2021-06-02 12:25:00,68.89,68.89,68.85,68.86,44521.0,63.3051,63.3051,63.2683,63.2775,44521.0
2021-06-02 12:30:00,68.86,68.86,68.82,68.84,29548.0,63.2775,63.2775,63.2408,63.2591,29548.0
2021-06-02 12:35:00,68.84,68.84,68.82,68.82,17670.0,63.2591,63.2591,63.2408,63.2408,17670.0
2021-06-02 12:40:00,68.81,68.82,68.79,68.81,16096.0,63.2316,63.2408,63.2132,63.2316,16096.0
2021-06-02 12:45:00,68.81,68.84,68.81,68.82,18347.0,63.2316,63.2591,63.2316,63.2408,18347.0
2021-06-02 12:50:00,68.82,68.83,68.81,68.83,12020.0,63.2408,63.25,63.2316,63.25,12020.0
2021-06-02 12:55:00,68.83,68.84,68.81,68.81,35819.0,63.25,63.2591,63.2316,63.2316,35819.0
2021-06-02 13:00:00,68.81,68.83,68.81,68.82,11234.0,63.2316,63.25,63.2316,63.2408,11234.0
2021-06-02 13:05:00,68.82,68.82,68.79,68.8,82330.0,63.2408,63.2408,63.2132,63.2224,82330.0
2021-06-02 13:10:00,68.8,68.81,68.77,68.77,24990.0,63.2224,63.2316,63.1948,63.1948,24990.0
2021-06-02 13:15:00,68.77,68.77,68.75,68.75,25480.0,63.1948,63.1948,63.1764,63.1764,25480.0
2021-06-02 13:20:00,68.75,68.75,68.68,68.69,75440.0,63.1764,63.1764,63.1121,63.1213,75440.0
2021-06-02 13:25:00,68.68,68.71,68.68,68.71,20492.0,63.1121,63.1397,63.1121,63.1397,20492.0
2021-06-02 13:30:00,68.7,68.73,68.7,68.73,5459.0,63.1305,63.1581,63.1305,63.1581,5459.0
2021-06-02 13:35:00,68.73,68.76,68.73,68.75,26481.0,63.1581,63.1856,63.1581,63.1764,26481.0
2021-06-02 13:40:00,68.74,68.75,68.73,68.74,10641.0,63.1672,63.1764,63.1581,63.1672,10641.0
2021-06-02 13:45:00,68.74,68.76,68.71,68.73,12168.0,63.1672,63.1856,63.1397,63.1581,12168.0
2021-06-02 13:50:00,68.73,68.76,68.73,68.76,7113.0,63.1581,63.1856,63.1581,63.1856,7113.0
2021-06-02 13:55:00,68.75,68.75,68.74,68.75,2294.0,63.1764,63.1764,63.1672,63.1764,2294.0
2021-06-02 14:00:00,68.77,68.8,68.76,68.78,10043.0,63.1948,63.2224,63.1856,63.204,10043.0
2021-06-02 14:05:00,68.78,68.79,68.76,68.76,24755.0,63.204,63.2132,63.1856,63.1856,24755.0
2021-06-02 14:10:00,68.76,68.77,68.72,68.74,8042.0,63.1856,63.1948,63.1489,63.1672,8042.0
2021-06-02 14:15:00,68.75,68.79,68.74,68.78,11112.0,63.1764,63.2132,63.1672,63.204,11112.0
2021-06-02 14:20:00,68.78,68.8,68.77,68.8,78836.0,63.204,63.2224,63.1948,63.2224,78836.0
2021-06-02 14:25:00,68.8,68.81,68.78,68.79,7513.0,63.2224,63.2316,63.204,63.2132,7513.0
2021-06-02 14:30:00,68.78,68.78,68.76,68.76,21810.0,63.204,63.204,63.1856,63.1856,21810.0
2021-06-02 14:35:00,68.75,68.78,68.75,68.78,63424.0,63.1764,63.204,63.1764,63.204,63424.0
2021-06-02 14:40:00,68.78,68.79,68.76,68.76,24604.0,63.204,63.2132,63.1856,63.1856,24604.0
2021-06-02 14:45:00,68.76,68.78,68.75,68.77,54374.0,63.1856,63.204,63.1764,63.1948,54374.0
2021-06-02 14:50:00,68.77,68.78,68.76,68.78,16755.0,63.1948,63.204,63.1856,63.204,16755.0
2021-06-02 14:55:00,68.78,68.78,68.77,68.77,13499.0,63.204,63.204,63.1948,63.1948,13499.0
2021-06-02 15:00:00,68.77,68.78,68.75,68.76,63468.0,63.1948,63.204,63.1764,63.1856,63468.0
2021-06-02 15:05:00,68.75,68.77,68.75,68.77,50180.0,63.1764,63.1948,63.1764,63.1948,50180.0
2021-06-02 15:10:00,68.77,68.8,68.77,68.8,68116.0,63.1948,63.2224,63.1948,63.2224,68116.0
2021-06-02 15:15:00,68.8,68.81,68.79,68.8,37188.0,63.2224,63.2316,63.2132,63.2224,37188.0
2021-06-02 15:20:00,68.79,68.8,68.78,68.78,66905.0,63.2132,63.2224,63.204,63.204,66905.0
2021-06-02 15:25:00,68.78,68.79,68.76,68.76,12211.0,63.204,63.2132,63.1856,63.1856,12211.0
2021-06-02 15:30:00,68.76,68.78,68.75,68.76,229958.0,63.1856,63.204,63.1764,63.1856,229958.0
2021-06-02 15:35:00,68.75,68.76,68.73,68.76,87376.0,63.1764,63.1856,63.1581,63.1856,87376.0
2021-06-02 15:40:00,68.76,68.79,68.75,68.79,95945.0,63.1856,63.2132,63.1764,63.2132,95945.0
2021-06-02 15:45:00,68.79,68.8,68.78,68.78,98660.0,63.2132,63.2224,63.204,63.204,98660.0
2021-06-02 15:50:00,68.79,68.81,68.78,68.78,640457.0,63.2132,63.2316,63.204,63.204,640457.0
2021-06-02 15:55:00,68.78,68.83,68.76,68.77,637444.0,63.204,63.25,63.1856,63.1948,637444.0
2021-06-03 09:30:00,68.77,68.78,68.7,68.75,104712.0,63.1948,63.204,63.1305,63.1764,104712.0
2021-06-03 09:35:00,68.76,68.76,68.65,68.67,77722.0,63.1856,63.1856,63.0845,63.1029,77722.0
2021-06-03 09:40:00,68.67,68.69,68.6,68.61,121176.0,63.1029,63.1213,63.0386,63.0478,121176.0
2021-06-03 09:45:00,68.59,68.66,68.57,68.57,52028.0,63.0294,63.0937,63.011,63.011,52028.0
2021-06-03 09:50:00,68.56,68.65,68.56,68.63,38945.0,63.0018,63.0845,63.0018,63.0662,38945.0
2021-06-03 09:55:00,68.63,68.71,68.61,68.68,225749.0,63.0662,63.1397,63.0478,63.1121,225749.0
2021-06-03 10:00:00,68.68,68.74,68.67,68.73,64584.0,63.1121,63.1672,63.1029,63.1581,64584.0
2021-06-03 10:05:00,68.73,68.8,68.72,68.76,135841.0,63.1581,63.2224,63.1489,63.1856,135841.0
2021-06-03 10:10:00,68.76,68.81,68.75,68.78,69303.0,63.1856,63.2316,63.1764,63.204,69303.0
2021-06-03 10:15:00,68.77,68.81,68.73,68.81,264707.0,63.1948,63.2316,63.1581,63.2316,264707.0
2021-06-03 10:20:00,68.81,68.82,68.77,68.8,98141.0,63.2316,63.2408,63.1948,63.2224,98141.0
2021-06-03 10:25:00,68.8,68.8,68.75,68.75,22292.0,63.2224,63.2224,63.1764,63.1764,22292.0
2021-06-03 10:30:00,68.74,68.8,68.73,68.77,23872.0,63.1672,63.2224,63.1581,63.1948,23872.0
2021-06-03 10:35:00,68.76,68.79,68.7,68.71,30101.0,63.1856,63.2132,63.1305,63.1397,30101.0
2021-06-03 10:40:00,68.7,68.71,68.66,68.68,64459.0,63.1305,63.1397,63.0937,63.1121,64459.0
2021-06-03 10:45:00,68.67,68.79,68.65,68.76,26125.0,63.1029,63.2132,63.0845,63.1856,26125.0
2021-06-03 10:50:00,68.77,68.81,68.76,68.78,75167.0,63.1948,63.2316,63.1856,63.204,75167.0
2021-06-03 10:55:00,68.78,68.85,68.77,68.85,37702.0,63.204,63.2683,63.1948,63.2683,37702.0
2021-06-03 11:00:00,68.85,68.93,68.82,68.93,95454.0,63.2683,63.3418,63.2408,63.3418,95454.0
2021-06-03 11:05:00,68.93,68.94,68.89,68.9,13501.0,63.3418,63.351,63.3051,63.3143,13501.0
2021-06-03 11:10:00,68.9,68.9,68.84,68.84,16067.0,63.3143,63.3143,63.2591,63.2591,16067.0
2021-06-03 11:15:00,68.84,68.84,68.79,68.79,67403.0,63.2591,63.2591,63.2132,63.2132,67403.0
2021-06-03 11:20:00,68.8,68.82,68.78,68.81,23050.0,63.2224,63.2408,63.204,63.2316,23050.0
2021-06-03 11:25:00,68.82,68.86,68.82,68.84,46422.0,63.2408,63.2775,63.2408,63.2591,46422.0
2021-06-03 11:30:00,68.84,68.84,68.76,68.77,14645.0,63.2591,63.2591,63.1856,63.1948,14645.0
2021-06-03 11:35:00,68.76,68.79,68.75,68.76,24466.0,63.1856,63.2132,63.1764,63.1856,24466.0
2021-06-03 11:40:00,68.76,68.8,68.74,68.79,17937.0,63.1856,63.2224,63.1672,63.2132,17937.0
2021-06-03 11:45:00,68.8,68.81,68.75,68.77,78487.0,63.2224,63.2316,63.1764,63.1948,78487.0
2021-06-03 11:50:00,68.76,68.78,68.74,68.77,10585.0,63.1856,63.204,63.1672,63.1948,10585.0
2021-06-03 11:55:00,68.77,68.79,68.76,68.79,16609.0,63.1948,63.2132,63.1856,63.2132,16609.0
2021-06-03 12:00:00,68.8,68.81,68.78,68.8,11463.0,63.2224,63.2316,63.204,63.2224,11463.0
2021-06-03 12:05:00,68.8,68.84,68.79,68.83,13073.0,63.2224,63.2591,63.2132,63.25,13073.0
2021-06-03 12:10:00,68.83,68.83,68.8,68.81,14650.0,63.25,63.25,63.2224,63.2316,14650.0
2021-06-03 12:15:00,68.8,68.81,68.75,68.76,61854.0,63.2224,63.2316,63.1764,63.1856,61854.0
2021-06-03 12:20:00,68.76,68.76,68.72,68.73,26255.0,63.1856,63.1856,63.1489,63.1581,26255.0
2021-06-03 12:25:00,68.73,68.77,68.73,68.77,45449.0,63.1581,63.1948,63.1581,63.1948,45449.0
2021-06-03 12:30:00,68.77,68.78,68.74,68.77,17998.0,63.1948,63.204,63.1672,63.1948,17998.0
2021-06-03 12:35:00,68.76,68.81,68.76,68.8,10707.0,63.1856,63.2316,63.1856,63.2224,10707.0
2021-06-03 12:40:00,68.81,68.84,68.81,68.83,7123.0,63.2316,63.2591,63.2316,63.25,7123.0
2021-06-03 12:45:00,68.83,68.84,68.81,68.81,55765.0,63.25,63.2591,63.2316,63.2316,55765.0
2021-06-03 12:50:00,68.8,68.81,68.75,68.76,49950.0,63.2224,63.2316,63.1764,63.1856,49950.0
2021-06-03 12:55:00,68.76,68.8,68.74,68.79,17843.0,63.1856,63.2224,63.1672,63.2132,17843.0
2021-06-03 13:00:00,68.79,68.79,68.76,68.78,12122.0,63.2132,63.2132,63.1856,63.204,12122.0
2021-06-03 13:05:00,68.78,68.79,68.71,68.77,144077.0,63.204,63.2132,63.1397,63.1948,144077.0
2021-06-03 13:10:00,68.78,68.8,68.76,68.76,74655.0,63.204,63.2224,63.1856,63.1856,74655.0
2021-06-03 13:15:00,68.77,68.8,68.76,68.79,29016.0,63.1948,63.2224,63.1856,63.2132,29016.0
2021-06-03 13:20:00,68.8,68.82,68.79,68.82,42644.0,63.2224,63.2408,63.2132,63.2408,42644.0
2021-06-03 13:25:00,68.82,68.83,68.81,68.82,4179.0,63.2408,63.25,63.2316,63.2408,4179.0
2021-06-03 13:30:00,68.81,68.84,68.8,68.83,91273.0,63.2316,63.2591,63.2224,63.25,91273.0
2021-06-03 13:35:00,68.83,68.85,68.83,68.84,15987.0,63.25,63.2683,63.25,63.2591,15987.0
2021-06-03 13:40:00,68.84,68.85,68.79,68.8,15806.0,63.2591,63.2683,63.2132,63.2224,15806.0
2021-06-03 13:45:00,68.8,68.81,68.78,68.78,12179.0,63.2224,63.2316,63.204,63.204,12179.0
2021-06-03 13:50:00,68.78,68.81,68.78,68.8,15363.0,63.204,63.2316,63.204,63.2224,15363.0
2021-06-03 13:55:00,68.8,68.8,68.78,68.78,13814.0,63.2224,63.2224,63.204,63.204,13814.0
2021-06-03 14:00:00,68.79,68.79,68.77,68.78,7839.0,63.2132,63.2132,63.1948,63.204,7839.0
2021-06-03 14:05:00,68.77,68.78,68.75,68.76,5271.0,63.1948,63.204,63.1764,63.1856,5271.0
2021-06-03 14:10:00,68.76,68.76,68.74,68.76,3486.0,63.1856,63.1856,63.1672,63.1856,3486.0
2021-06-03 14:15:00,68.74,68.74,68.7,68.72,118515.0,63.1672,63.1672,63.1305,63.1489,118515.0
2021-06-03 14:20:00,68.72,68.73,68.71,68.72,27878.0,63.1489,63.1581,63.1397,63.1489,27878.0
2021-06-03 14:25:00,68.72,68.72,68.69,68.7,26323.0,63.1489,63.1489,63.1213,63.1305,26323.0
2021-06-03 14:30:00,68.7,68.72,68.7,68.72,66158.0,63.1305,63.1489,63.1305,63.1489,66158.0
2021-06-03 14:35:00,68.72,68.73,68.7,68.72,18083.0,63.1489,63.1581,63.1305,63.1489,18083.0
2021-06-03 14:40:00,68.71,68.72,68.7,68.72,7700.0,63.1397,63.1489,63.1305,63.1489,7700.0
2021-06-03 14:45:00,68.72,68.74,68.71,68.73,31608.0,63.1489,63.1672,63.1397,63.1581,31608.0
2021-06-03 14:50:00,68.73,68.73,68.71,68.72,19938.0,63.1581,63.1581,63.1397,63.1489,19938.0
2021-06-03 14:55:00,68.72,68.73,68.69,68.7,55234.0,63.1489,63.1581,63.1213,63.1305,55234.0
2021-06-03 15:00:00,68.7,68.72,68.7,68.7,23671.0,63.1305,63.1489,63.1305,63.1305,23671.0
2021-06-03 15:05:00,68.71,68.72,68.7,68.72,19121.0,63.1397,63.1489,63.1305,63.1489,19121.0
2021-06-03 15:10:00,68.72,68.75,68.71,68.75,18537.0,63.1489,63.1764,63.1397,63.1764,18537.0
2021-06-03 15:15:00,68.74,68.76,68.73,68.74,23323.0,63.1672,63.1856,63.1581,63.1672,23323.0
2021-06-03 15:20:00,68.73,68.76,68.72,68.76,14408.0,63.1581,63.1856,63.1489,63.1856,14408.0
2021-06-03 15:25:00,68.77,68.77,68.74,68.77,11429.0,63.1948,63.1948,63.1672,63.1948,11429.0
2021-06-03 15:30:00,68.78,68.79,68.77,68.78,9615.0,63.204,63.2132,63.1948,63.204,9615.0
2021-06-03 15:35:00,68.78,68.83,68.78,68.83,34792.0,63.204,63.25,63.204,63.25,34792.0
2021-06-03 15:40:00,68.84,68.84,68.78,68.8,69779.0,63.2591,63.2591,63.204,63.2224,69779.0
2021-06-03 15:45:00,68.8,68.8,68.74,68.76,73936.0,63.2224,63.2224,63.1672,63.1856,73936.0
2021-06-03 15:50:00,68.76,68.79,68.76,68.79,220858.0,63.1856,63.2132,63.1856,63.2132,220858.0
2021-06-03 15:55:00,68.79,68.84,68.79,68.81,561337.0,63.2132,63.2591,63.2132,63.2316,561337.0
2021-06-04 09:30:00,69.4,69.43,69.32,69.34,497652.0,63.7737,63.8013,63.7002,63.7186,497652.0
2021-06-04 09:35:00,69.34,69.35,69.3,69.32,296073.0,63.7186,63.7278,63.6818,63.7002,296073.0
2021-06-04 09:40:00,69.33,69.37,69.31,69.36,106055.0,63.7094,63.7462,63.691,63.737,106055.0
2021-06-04 09:45:00,69.36,69.37,69.31,69.31,52284.0,63.737,63.7462,63.691,63.691,52284.0
2021-06-04 09:50:00,69.32,69.37,69.32,69.34,168325.0,63.7002,63.7462,63.7002,63.7186,168325.0
2021-06-04 09:55:00,69.35,69.39,69.35,69.38,64576.0,63.7278,63.7646,63.7278,63.7554,64576.0
2021-06-04 10:00:00,69.39,69.44,69.38,69.4,93649.0,63.7646,63.8105,63.7554,63.7737,93649.0
2021-06-04 10:05:00,69.4,69.44,69.38,69.43,68835.0,63.7737,63.8105,63.7554,63.8013,68835.0
2021-06-04 10:10:00,69.42,69.45,69.42,69.45,67058.0,63.7921,63.8197,63.7921,63.8197,67058.0
2021-06-04 10:15:00,69.45,69.47,69.44,69.46,224359.0,63.8197,63.8381,63.8105,63.8289,224359.0
2021-06-04 10:20:00,69.47,69.48,69.44,69.48,290520.0,63.8381,63.8473,63.8105,63.8473,290520.0
2021-06-04 10:25:00,69.48,69.48,69.44,69.46,100846.0,63.8473,63.8473,63.8105,63.8289,100846.0
2021-06-04 10:30:00,69.46,69.48,69.45,69.48,56681.0,63.8289,63.8473,63.8197,63.8473,56681.0
2021-06-04 10:35:00,69.47,69.49,69.45,69.45,79244.0,63.8381,63.8564,63.8197,63.8197,79244.0
2021-06-04 10:40:00,69.45,69.49,69.43,69.43,190294.0,63.8197,63.8564,63.8013,63.8013,190294.0
2021-06-04 10:45:00,69.43,69.5,69.43,69.48,40470.0,63.8013,63.8656,63.8013,63.8473,40470.0
2021-06-04 10:50:00,69.48,69.49,69.45,69.47,46551.0,63.8473,63.8564,63.8197,63.8381,46551.0
2021-06-04 10:55:00,69.47,69.49,69.45,69.48,15847.0,63.8381,63.8564,63.8197,63.8473,15847.0
2021-06-04 11:00:00,69.48,69.5,69.46,69.49,120165.0,63.8473,63.8656,63.8289,63.8564,120165.0
2021-06-04 11:05:00,69.5,69.52,69.48,69.49,47431.0,63.8656,63.884,63.8473,63.8564,47431.0
2021-06-04 11:10:00,69.49,69.53,69.48,69.52,138434.0,63.8564,63.8932,63.8473,63.884,138434.0
2021-06-04 11:15:00,69.53,69.56,69.52,69.53,165666.0,63.8932,63.9208,63.884,63.8932,165666.0
2021-06-04 11:20:00,69.53,69.58,69.53,69.57,142892.0,63.8932,63.9391,63.8932,63.93,142892.0
2021-06-04 11:25:00,69.57,69.59,69.55,69.57,220331.0,63.93,63.9483,63.9116,63.93,220331.0
2021-06-04 11:30:00,69.58,69.6,69.57,69.59,42013.0,63.9391,63.9575,63.93,63.9483,42013.0
2021-06-04 11:35:00,69.59,69.59,69.56,69.57,28603.0,63.9483,63.9483,63.9208,63.93,28603.0
2021-06-04 11:40:00,69.56,69.57,69.55,69.56,22857.0,63.9208,63.93,63.9116,63.9208,22857.0
2021-06-04 11:45:00,69.56,69.57,69.53,69.55,38238.0,63.9208,63.93,63.8932,63.9116,38238.0
2021-06-04 11:50:00,69.55,69.55,69.54,69.54,19290.0,63.9116,63.9116,63.9024,63.9024,19290.0
2021-06-04 11:55:00,69.55,69.55,69.53,69.55,32106.0,63.9116,63.9116,63.8932,63.9116,32106.0
2021-06-04 12:00:00,69.56,69.57,69.54,69.54,27642.0,63.9208,63.93,63.9024,63.9024,27642.0
2021-06-04 12:05:00,69.55,69.55,69.52,69.54,44238.0,63.9116,63.9116,63.884,63.9024,44238.0
2021-06-04 12:10:00,69.54,69.59,69.54,69.59,55201.0,63.9024,63.9483,63.9024,63.9483,55201.0
2021-06-04 12:15:00,69.59,69.59,69.57,69.59,221463.0,63.9483,63.9483,63.93,63.9483,221463.0
2021-06-04 12:20:00,69.59,69.61,69.58,69.6,4362.0,63.9483,63.9667,63.9391,63.9575,4362.0
2021-06-04 12:25:00,69.61,69.63,69.6,69.6,17374.0,63.9667,63.9851,63.9575,63.9575,17374.0
2021-06-04 12:30:00,69.6,69.63,69.6,69.61,6750.0,63.9575,63.9851,63.9575,63.9667,6750.0
2021-06-04 12:35:00,69.61,69.63,69.61,69.61,7154.0,63.9667,63.9851,63.9667,63.9667,7154.0
2021-06-04 12:40:00,69.62,69.64,69.61,69.62,9235.0,63.9759,63.9943,63.9667,63.9759,9235.0
2021-06-04 12:45:00,69.62,69.64,69.62,69.64,7485.0,63.9759,63.9943,63.9759,63.9943,7485.0
2021-06-04 12:50:00,69.63,69.64,69.62,69.62,7866.0,63.9851,63.9943,63.9759,63.9759,7866.0
2021-06-04 12:55:00,69.62,69.64,69.61,69.64,16326.0,63.9759,63.9943,63.9667,63.9943,16326.0
2021-06-04 13:00:00,69.64,69.65,69.63,69.64,14027.0,63.9943,64.0035,63.9851,63.9943,14027.0
2021-06-04 13:05:00,69.64,69.65,69.63,69.65,17163.0,63.9943,64.0035,63.9851,64.0035,17163.0
2021-06-04 13:10:00,69.66,69.66,69.65,69.65,39924.0,64.0127,64.0127,64.0035,64.0035,39924.0
2021-06-04 13:15:00,69.65,69.66,69.65,69.66,53000.0,64.0035,64.0127,64.0035,64.0127,53000.0
2021-06-04 13:20:00,69.64,69.65,69.61,69.63,56603.0,63.9943,64.0035,63.9667,63.9851,56603.0
2021-06-04 13:25:00,69.63,69.64,69.61,69.61,112318.0,63.9851,63.9943,63.9667,63.9667,112318.0
2021-06-04 13:30:00,69.61,69.64,69.6,69.64,23806.0,63.9667,63.9943,63.9575,63.9943,23806.0
2021-06-04 13:35:00,69.64,69.65,69.63,69.64,9976.0,63.9943,64.0035,63.9851,63.9943,9976.0
2021-06-04 13:40:00,69.63,69.68,69.63,69.66,38211.0,63.9851,64.031,63.9851,64.0127,38211.0
2021-06-04 13:45:00,69.66,69.67,69.65,69.66,5811.0,64.0127,64.0219,64.0035,64.0127,5811.0
2021-06-04 13:50:00,69.66,69.66,69.64,69.66,9944.0,64.0127,64.0127,63.9943,64.0127,9944.0
2021-06-04 13:55:00,69.66,69.67,69.65,69.65,79300.0,64.0127,64.0219,64.0035,64.0035,79300.0
2021-06-04 14:00:00,69.65,69.66,69.63,69.65,58813.0,64.0035,64.0127,63.9851,64.0035,58813.0
2021-06-04 14:05:00,69.65,69.67,69.65,69.67,14971.0,64.0035,64.0219,64.0035,64.0219,14971.0
2021-06-04 14:10:00,69.67,69.67,69.64,69.65,17905.0,64.0219,64.0219,63.9943,64.0035,17905.0
2021-06-04 14:15:00,69.64,69.66,69.64,69.64,25910.0,63.9943,64.0127,63.9943,63.9943,25910.0
2021-06-04 14:20:00,69.64,69.64,69.62,69.63,74040.0,63.9943,63.9943,63.9759,63.9851,74040.0
2021-06-04 14:25:00,69.63,69.65,69.63,69.65,25228.0,63.9851,64.0035,63.9851,64.0035,25228.0
2021-06-04 14:30:00,69.65,69.68,69.65,69.67,24891.0,64.0035,64.031,64.0035,64.0219,24891.0
2021-06-04 14:35:00,69.67,69.71,69.66,69.71,96786.0,64.0219,64.0586,64.0127,64.0586,96786.0
2021-06-04 14:40:00,69.7,69.71,69.7,69.7,38727.0,64.0494,64.0586,64.0494,64.0494,38727.0
2021-06-04 14:45:00,69.7,69.72,69.7,69.72,16346.0,64.0494,64.0678,64.0494,64.0678,16346.0
2021-06-04 14:50:00,69.72,69.72,69.7,69.71,15985.0,64.0678,64.0678,64.0494,64.0586,15985.0
2021-06-04 14:55:00,69.7,69.71,69.67,69.69,21914.0,64.0494,64.0586,64.0219,64.0402,21914.0
2021-06-04 15:00:00,69.7,69.7,69.67,69.67,38625.0,64.0494,64.0494,64.0219,64.0219,38625.0
2021-06-04 15:05:00,69.67,69.68,69.64,69.65,189593.0,64.0219,64.031,63.9943,64.0035,189593.0
2021-06-04 15:10:00,69.65,69.66,69.64,69.65,73599.0,64.0035,64.0127,63.9943,64.0035,73599.0
2021-06-04 15:15:00,69.65,69.65,69.62,69.65,43908.0,64.0035,64.0035,63.9759,64.0035,43908.0
2021-06-04 15:20:00,69.65,69.66,69.64,69.65,68834.0,64.0035,64.0127,63.9943,64.0035,68834.0
2021-06-04 15:25:00,69.65,69.66,69.64,69.66,49834.0,64.0035,64.0127,63.9943,64.0127,49834.0
2021-06-04 15:30:00,69.66,69.66,69.63,69.64,35037.0,64.0127,64.0127,63.9851,63.9943,35037.0
2021-06-04 15:35:00,69.63,69.64,69.61,69.61,62341.0,63.9851,63.9943,63.9667,63.9667,62341.0
2021-06-04 15:40:00,69.61,69.62,69.58,69.62,144556.0,63.9667,63.9759,63.9391,63.9759,144556.0
2021-06-04 15:45:00,69.62,69.63,69.59,69.61,77006.0,63.9759,63.9851,63.9483,63.9667,77006.0
2021-06-04 15:50:00,69.6,69.61,69.59,69.59,773649.0,63.9575,63.9667,63.9483,63.9483,773649.0
2021-06-04 15:55:00,69.58,69.59,69.56,69.59,475833.0,63.9391,63.9483,63.9208,63.9483,475833.0
2021-06-07 09:30:00,69.77,69.77,69.7,69.71,41264.0,64.1137,64.1137,64.0494,64.0586,41264.0
2021-06-07 09:35:00,69.71,69.72,69.68,69.68,137767.0,64.0586,64.0678,64.031,64.031,137767.0
2021-06-07 09:40:00,69.68,69.73,69.68,69.7,37185.0,64.031,64.077,64.031,64.0494,37185.0
2021-06-07 09:45:00,69.7,69.71,69.68,69.7,20120.0,64.0494,64.0586,64.031,64.0494,20120.0
2021-06-07 09:50:00,69.7,69.71,69.64,69.66,58554.0,64.0494,64.0586,63.9943,64.0127,58554.0
2021-06-07 09:55:00,69.67,69.69,69.67,69.67,30389.0,64.0219,64.0402,64.0219,64.0219,30389.0
2021-06-07 10:00:00,69.67,69.67,69.6,69.62,81237.0,64.0219,64.0219,63.9575,63.9759,81237.0
2021-06-07 10:05:00,69.62,69.63,69.6,69.62,47784.0,63.9759,63.9851,63.9575,63.9759,47784.0
2021-06-07 10:10:00,69.62,69.63,69.58,69.58,118582.0,63.9759,63.9851,63.9391,63.9391,118582.0
2021-06-07 10:15:00,69.59,69.59,69.55,69.56,83486.0,63.9483,63.9483,63.9116,63.9208,83486.0
2021-06-07 10:20:00,69.56,69.59,69.55,69.59,30676.0,63.9208,63.9483,63.9116,63.9483,30676.0
2021-06-07 10:25:00,69.6,69.61,69.55,69.56,45117.0,63.9575,63.9667,63.9116,63.9208,45117.0
2021-06-07 10:30:00,69.56,69.58,69.52,69.55,16999.0,63.9208,63.9391,63.884,63.9116,16999.0
2021-06-07 10:35:00,69.55,69.59,69.55,69.56,22868.0,63.9116,63.9483,63.9116,63.9208,22868.0
2021-06-07 10:40:00,69.57,69.6,69.56,69.59,44186.0,63.93,63.9575,63.9208,63.9483,44186.0
2021-06-07 10:45:00,69.59,69.59,69.53,69.56,21821.0,63.9483,63.9483,63.8932,63.9208,21821.0
2021-06-07 10:50:00,69.56,69.57,69.54,69.56,37973.0,63.9208,63.93,63.9024,63.9208,37973.0
2021-06-07 10:55:00,69.56,69.66,69.55,69.62,388263.0,63.9208,64.0127,63.9116,63.9759,388263.0
2021-06-07 11:00:00,69.63,69.64,69.55,69.58,174502.0,63.9851,63.9943,63.9116,63.9391,174502.0
2021-06-07 11:05:00,69.57,69.59,69.55,69.56,236065.0,63.93,63.9483,63.9116,63.9208,236065.0
2021-06-07 11:10:00,69.57,69.68,69.56,69.65,50380.0,63.93,64.031,63.9208,64.0035,50380.0
2021-06-07 11:15:00,69.66,69.68,69.65,69.67,40261.0,64.0127,64.031,64.0035,64.0219,40261.0
2021-06-07 11:20:00,69.67,69.68,69.62,69.62,43710.0,64.0219,64.031,63.9759,63.9759,43710.0
2021-06-07 11:25:00,69.61,69.61,69.55,69.55,222074.0,63.9667,63.9667,63.9116,63.9116,222074.0
2021-06-07 11:30:00,69.55,69.56,69.52,69.52,223302.0,63.9116,63.9208,63.884,63.884,223302.0
2021-06-07 11:35:00,69.52,69.54,69.51,69.51,120798.0,63.884,63.9024,63.8748,63.8748,120798.0
2021-06-07 11:40:00,69.51,69.51,69.49,69.5,66754.0,63.8748,63.8748,63.8564,63.8656,66754.0
2021-06-07 11:45:00,69.51,69.53,69.49,69.51,22935.0,63.8748,63.8932,63.8564,63.8748,22935.0
2021-06-07 11:50:00,69.51,69.52,69.49,69.51,28124.0,63.8748,63.884,63.8564,63.8748,28124.0
2021-06-07 11:55:00,69.51,69.57,69.51,69.57,10850.0,63.8748,63.93,63.8748,63.93,10850.0
2021-06-07 12:00:00,69.57,69.58,69.56,69.57,16673.0,63.93,63.9391,63.9208,63.93,16673.0
2021-06-07 12:05:00,69.57,69.61,69.57,69.61,11723.0,63.93,63.9667,63.93,63.9667,11723.0
2021-06-07 12:10:00,69.61,69.64,69.61,69.62,13978.0,63.9667,63.9943,63.9667,63.9759,13978.0
2021-06-07 12:15:00,69.62,69.63,69.61,69.62,6170.0,63.9759,63.9851,63.9667,63.9759,6170.0
2021-06-07 12:20:00,69.62,69.63,69.61,69.62,10593.0,63.9759,63.9851,63.9667,63.9759,10593.0
2021-06-07 12:25:00,69.62,69.64,69.62,69.63,25110.0,63.9759,63.9943,63.9759,63.9851,25110.0
2021-06-07 12:30:00,69.63,69.65,69.62,69.64,46826.0,63.9851,64.0035,63.9759,63.9943,46826.0
2021-06-07 12:35:00,69.63,69.69,69.63,69.68,76610.0,63.9851,64.0402,63.9851,64.031,76610.0
2021-06-07 12:40:00,69.68,69.71,69.67,69.7,75070.0,64.031,64.0586,64.0219,64.0494,75070.0
2021-06-07 12:45:00,69.7,69.71,69.68,69.69,16716.0,64.0494,64.0586,64.031,64.0402,16716.0
2021-06-07 12:50:00,69.69,69.72,69.69,69.71,54621.0,64.0402,64.0678,64.0402,64.0586,54621.0
2021-06-07 12:55:00,69.71,69.72,69.69,69.69,12230.0,64.0586,64.0678,64.0402,64.0402,12230.0
2021-06-07 13:00:00,69.69,69.71,69.68,69.7,56578.0,64.0402,64.0586,64.031,64.0494,56578.0
2021-06-07 13:05:00,69.7,69.72,69.68,69.7,147106.0,64.0494,64.0678,64.031,64.0494,147106.0
2021-06-07 13:10:00,69.69,69.71,69.68,69.7,8689.0,64.0402,64.0586,64.031,64.0494,8689.0
2021-06-07 13:15:00,69.71,69.74,69.69,69.73,41775.0,64.0586,64.0862,64.0402,64.077,41775.0
2021-06-07 13:20:00,69.73,69.76,69.73,69.73,40492.0,64.077,64.1046,64.077,64.077,40492.0
2021-06-07 13:25:00,69.74,69.76,69.72,69.75,92945.0,64.0862,64.1046,64.0678,64.0954,92945.0
2021-06-07 13:30:00,69.75,69.8,69.74,69.78,290512.0,64.0954,64.1413,64.0862,64.1229,290512.0
2021-06-07 13:35:00,69.78,69.78,69.75,69.75,119496.0,64.1229,64.1229,64.0954,64.0954,119496.0
2021-06-07 13:40:00,69.75,69.76,69.72,69.73,47855.0,64.0954,64.1046,64.0678,64.077,47855.0
2021-06-07 13:45:00,69.73,69.75,69.7,69.73,42150.0,64.077,64.0954,64.0494,64.077,42150.0
2021-06-07 13:50:00,69.73,69.74,69.72,69.73,7900.0,64.077,64.0862,64.0678,64.077,7900.0
2021-06-07 13:55:00,69.73,69.74,69.72,69.73,16251.0,64.077,64.0862,64.0678,64.077,16251.0
2021-06-07 14:00:00,69.73,69.74,69.71,69.74,50034.0,64.077,64.0862,64.0586,64.0862,50034.0
2021-06-07 14:05:00,69.73,69.75,69.72,69.73,20976.0,64.077,64.0954,64.0678,64.077,20976.0
2021-06-07 14:10:00,69.73,69.74,69.7,69.72,29786.0,64.077,64.0862,64.0494,64.0678,29786.0
2021-06-07 14:15:00,69.71,69.72,69.69,69.7,29566.0,64.0586,64.0678,64.0402,64.0494,29566.0
2021-06-07 14:20:00,69.7,69.71,69.68,69.68,66260.0,64.0494,64.0586,64.031,64.031,66260.0
2021-06-07 14:25:00,69.68,69.71,69.67,69.69,18167.0,64.031,64.0586,64.0219,64.0402,18167.0
2021-06-07 14:30:00,69.69,69.71,69.69,69.7,7963.0,64.0402,64.0586,64.0402,64.0494,7963.0
2021-06-07 14:35:00,69.7,69.72,69.69,69.71,13283.0,64.0494,64.0678,64.0402,64.0586,13283.0
2021-06-07 14:40:00,69.72,69.72,69.7,69.72,29959.0,64.0678,64.0678,64.0494,64.0678,29959.0
2021-06-07 14:45:00,69.72,69.73,69.69,69.7,36093.0,64.0678,64.077,64.0402,64.0494,36093.0
2021-06-07 14:50:00,69.71,69.72,69.7,69.71,14684.0,64.0586,64.0678,64.0494,64.0586,14684.0
2021-06-07 14:55:00,69.72,69.76,69.71,69.73,142862.0,64.0678,64.1046,64.0586,64.077,142862.0
2021-06-07 15:00:00,69.73,69.76,69.73,69.74,5590.0,64.077,64.1046,64.077,64.0862,5590.0
2021-06-07 15:05:00,69.74,69.75,69.71,69.74,31116.0,64.0862,64.0954,64.0586,64.0862,31116.0
2021-06-07 15:10:00,69.73,69.76,69.72,69.76,17638.0,64.077,64.1046,64.0678,64.1046,17638.0
2021-06-07 15:15:00,69.76,69.77,69.74,69.76,34863.0,64.1046,64.1137,64.0862,64.1046,34863.0
2021-06-07 15:20:00,69.76,69.79,69.76,69.78,13970.0,64.1046,64.1321,64.1046,64.1229,13970.0
2021-06-07 15:25:00,69.78,69.79,69.76,69.79,181414.0,64.1229,64.1321,64.1046,64.1321,181414.0
2021-06-07 15:30:00,69.79,69.8,69.77,69.77,50952.0,64.1321,64.1413,64.1137,64.1137,50952.0
2021-06-07 15:35:00,69.77,69.78,69.76,69.76,157591.0,64.1137,64.1229,64.1046,64.1046,157591.0
2021-06-07 15:40:00,69.76,69.79,69.76,69.77,84473.0,64.1046,64.1321,64.1046,64.1137,84473.0
2021-06-07 15:45:00,69.77,69.78,69.76,69.78,81081.0,64.1137,64.1229,64.1046,64.1229,81081.0
2021-06-07 15:50:00,69.78,69.8,69.77,69.79,250003.0,64.1229,64.1413,64.1137,64.1321,250003.0
2021-06-07 15:55:00,69.79,69.82,69.77,69.81,165600.0,64.1321,64.1597,64.1137,64.1505,165600.0
2021-06-08 09:30:00,69.77,69.79,69.7,69.72,122364.0,64.1137,64.1321,64.0494,64.0678,122364.0
2021-06-08 09:35:00,69.73,69.73,69.69,69.7,106572.0,64.077,64.077,64.0402,64.0494,106572.0
2021-06-08 09:40:00,69.69,69.7,69.67,69.67,155521.0,64.0402,64.0494,64.0219,64.0219,155521.0
2021-06-08 09:45:00,69.68,69.69,69.61,69.62,147629.0,64.031,64.0402,63.9667,63.9759,147629.0
2021-06-08 09:50:00,69.62,69.62,69.55,69.58,130617.0,63.9759,63.9759,63.9116,63.9391,130617.0
2021-06-08 09:55:00,69.59,69.61,69.57,69.59,62135.0,63.9483,63.9667,63.93,63.9483,62135.0
2021-06-08 10:00:00,69.61,69.66,69.59,69.64,131837.0,63.9667,64.0127,63.9483,63.9943,131837.0
2021-06-08 10:05:00,69.63,69.68,69.62,69.68,107693.0,63.9851,64.031,63.9759,64.031,107693.0
2021-06-08 10:10:00,69.67,69.68,69.63,69.65,50854.0,64.0219,64.031,63.9851,64.0035,50854.0
2021-06-08 10:15:00,69.64,69.64,69.59,69.61,13429.0,63.9943,63.9943,63.9483,63.9667,13429.0
2021-06-08 10:20:00,69.61,69.62,69.56,69.57,30896.0,63.9667,63.9759,63.9208,63.93,30896.0
2021-06-08 10:25:00,69.57,69.59,69.57,69.58,27207.0,63.93,63.9483,63.93,63.9391,27207.0
2021-06-08 10:30:00,69.58,69.6,69.55,69.59,36557.0,63.9391,63.9575,63.9116,63.9483,36557.0
2021-06-08 10:35:00,69.59,69.62,69.57,69.61,25375.0,63.9483,63.9759,63.93,63.9667,25375.0
2021-06-08 10:40:00,69.61,69.62,69.59,69.61,87470.0,63.9667,63.9759,63.9483,63.9667,87470.0
2021-06-08 10:45:00,69.61,69.63,69.59,69.61,47421.0,63.9667,63.9851,63.9483,63.9667,47421.0
2021-06-08 10:50:00,69.61,69.65,69.6,69.64,47833.0,63.9667,64.0035,63.9575,63.9943,47833.0
2021-06-08 10:55:00,69.63,69.64,69.58,69.6,28208.0,63.9851,63.9943,63.9391,63.9575,28208.0
2021-06-08 11:00:00,69.61,69.63,69.59,69.6,12922.0,63.9667,63.9851,63.9483,63.9575,12922.0
2021-06-08 11:05:00,69.59,69.64,69.59,69.64,26455.0,63.9483,63.9943,63.9483,63.9943,26455.0
2021-06-08 11:10:00,69.63,69.63,69.54,69.54,42611.0,63.9851,63.9851,63.9024,63.9024,42611.0
2021-06-08 11:15:00,69.54,69.56,69.47,69.48,203020.0,63.9024,63.9208,63.8381,63.8473,203020.0
2021-06-08 11:20:00,69.48,69.48,69.42,69.47,178447.0,63.8473,63.8473,63.7921,63.8381,178447.0
2021-06-08 11:25:00,69.47,69.5,69.44,69.48,77611.0,63.8381,63.8656,63.8105,63.8473,77611.0
2021-06-08 11:30:00,69.48,69.51,69.47,69.49,180541.0,63.8473,63.8748,63.8381,63.8564,180541.0
2021-06-08 11:35:00,69.49,69.51,69.47,69.5,64302.0,63.8564,63.8748,63.8381,63.8656,64302.0
2021-06-08 11:40:00,69.5,69.56,69.48,69.56,103490.0,63.8656,63.9208,63.8473,63.9208,103490.0
2021-06-08 11:45:00,69.56,69.58,69.55,69.57,16633.0,63.9208,63.9391,63.9116,63.93,16633.0
2021-06-08 11:50:00,69.56,69.59,69.55,69.56,99025.0,63.9208,63.9483,63.9116,63.9208,99025.0
2021-06-08 11:55:00,69.56,69.6,69.56,69.58,85555.0,63.9208,63.9575,63.9208,63.9391,85555.0
2021-06-08 12:00:00,69.57,69.59,69.57,69.58,112244.0,63.93,63.9483,63.93,63.9391,112244.0
2021-06-08 12:05:00,69.57,69.61,69.57,69.6,22847.0,63.93,63.9667,63.93,63.9575,22847.0
2021-06-08 12:10:00,69.59,69.6,69.57,69.59,13203.0,63.9483,63.9575,63.93,63.9483,13203.0
2021-06-08 12:15:00,69.59,69.6,69.58,69.59,13427.0,63.9483,63.9575,63.9391,63.9483,13427.0
2021-06-08 12:20:00,69.59,69.59,69.55,69.56,43832.0,63.9483,63.9483,63.9116,63.9208,43832.0
2021-06-08 12:25:00,69.56,69.59,69.55,69.59,31846.0,63.9208,63.9483,63.9116,63.9483,31846.0
2021-06-08 12:30:00,69.58,69.63,69.58,69.61,118510.0,63.9391,63.9851,63.9391,63.9667,118510.0
2021-06-08 12:35:00,69.62,69.63,69.61,69.61,23099.0,63.9759,63.9851,63.9667,63.9667,23099.0
2021-06-08 12:40:00,69.62,69.64,69.61,69.62,6825.0,63.9759,63.9943,63.9667,63.9759,6825.0
2021-06-08 12:45:00,69.62,69.63,69.6,69.63,22122.0,63.9759,63.9851,63.9575,63.9851,22122.0
2021-06-08 12:50:00,69.63,69.65,69.62,69.62,28943.0,63.9851,64.0035,63.9759,63.9759,28943.0
2021-06-08 12:55:00,69.63,69.65,69.63,69.64,18627.0,63.9851,64.0035,63.9851,63.9943,18627.0
2021-06-08 13:00:00,69.64,69.64,69.6,69.61,23104.0,63.9943,63.9943,63.9575,63.9667,23104.0
2021-06-08 13:05:00,69.61,69.63,69.59,69.63,26506.0,63.9667,63.9851,63.9483,63.9851,26506.0
2021-06-08 13:10:00,69.63,69.63,69.61,69.62,30666.0,63.9851,63.9851,63.9667,63.9759,30666.0
2021-06-08 13:15:00,69.61,69.62,69.6,69.6,43505.0,63.9667,63.9759,63.9575,63.9575,43505.0
2021-06-08 13:20:00,69.61,69.62,69.59,69.61,60034.0,63.9667,63.9759,63.9483,63.9667,60034.0
2021-06-08 13:25:00,69.61,69.62,69.6,69.61,27421.0,63.9667,63.9759,63.9575,63.9667,27421.0
2021-06-08 13:30:00,69.6,69.63,69.59,69.62,41308.0,63.9575,63.9851,63.9483,63.9759,41308.0
2021-06-08 13:35:00,69.61,69.64,69.61,69.63,50986.0,63.9667,63.9943,63.9667,63.9851,50986.0
2021-06-08 13:40:00,69.63,69.65,69.61,69.64,20793.0,63.9851,64.0035,63.9667,63.9943,20793.0
2021-06-08 13:45:00,69.65,69.65,69.62,69.63,17244.0,64.0035,64.0035,63.9759,63.9851,17244.0
2021-06-08 13:50:00,69.62,69.64,69.59,69.61,18188.0,63.9759,63.9943,63.9483,63.9667,18188.0
2021-06-08 13:55:00,69.61,69.61,69.58,69.58,15265.0,63.9667,63.9667,63.9391,63.9391,15265.0
2021-06-08 14:00:00,69.59,69.6,69.56,69.59,39019.0,63.9483,63.9575,63.9208,63.9483,39019.0
2021-06-08 14:05:00,69.59,69.62,69.59,69.61,9730.0,63.9483,63.9759,63.9483,63.9667,9730.0
2021-06-08 14:10:00,69.61,69.63,69.6,69.61,20524.0,63.9667,63.9851,63.9575,63.9667,20524.0
2021-06-08 14:15:00,69.62,69.62,69.59,69.59,10448.0,63.9759,63.9759,63.9483,63.9483,10448.0
2021-06-08 14:20:00,69.6,69.61,69.58,69.61,39526.0,63.9575,63.9667,63.9391,63.9667,39526.0
2021-06-08 14:25:00,69.61,69.62,69.6,69.61,33533.0,63.9667,63.9759,63.9575,63.9667,33533.0
2021-06-08 14:30:00,69.61,69.62,69.58,69.59,48945.0,63.9667,63.9759,63.9391,63.9483,48945.0
2021-06-08 14:35:00,69.59,69.59,69.57,69.58,28934.0,63.9483,63.9483,63.93,63.9391,28934.0
2021-06-08 14:40:00,69.58,69.59,69.57,69.57,16492.0,63.9391,63.9483,63.93,63.93,16492.0
2021-06-08 14:45:00,69.57,69.6,69.56,69.59,52804.0,63.93,63.9575,63.9208,63.9483,52804.0
2021-06-08 14:50:00,69.59,69.59,69.57,69.58,8907.0,63.9483,63.9483,63.93,63.9391,8907.0
2021-06-08 14:55:00,69.58,69.62,69.58,69.6,50031.0,63.9391,63.9759,63.9391,63.9575,50031.0
2021-06-08 15:00:00,69.62,69.68,69.62,69.67,47544.0,63.9759,64.031,63.9759,64.0219,47544.0
2021-06-08 15:05:00,69.66,69.68,69.65,69.67,11840.0,64.0127,64.031,64.0035,64.0219,11840.0
2021-06-08 15:10:00,69.68,69.68,69.65,69.66,81857.0,64.031,64.031,64.0035,64.0127,81857.0
2021-06-08 15:15:00,69.66,69.67,69.65,69.66,68906.0,64.0127,64.0219,64.0035,64.0127,68906.0
2021-06-08 15:20:00,69.66,69.66,69.62,69.63,48639.0,64.0127,64.0127,63.9759,63.9851,48639.0
2021-06-08 15:25:00,69.63,69.63,69.61,69.62,65265.0,63.9851,63.9851,63.9667,63.9759,65265.0
2021-06-08 15:30:00,69.62,69.64,69.61,69.62,133874.0,63.9759,63.9943,63.9667,63.9759,133874.0
2021-06-08 15:35:00,69.62,69.62,69.59,69.59,101287.0,63.9759,63.9759,63.9483,63.9483,101287.0
2021-06-08 15:40:00,69.6,69.6,69.57,69.59,104434.0,63.9575,63.9575,63.93,63.9483,104434.0
2021-06-08 15:45:00,69.59,69.6,69.57,69.59,152922.0,63.9483,63.9575,63.93,63.9483,152922.0
2021-06-08 15:50:00,69.59,69.62,69.56,69.56,1089677.0,63.9483,63.9759,63.9208,63.9208,1089677.0
2021-06-08 15:55:00,69.56,69.57,69.47,69.48,774831.0,63.9208,63.93,63.8381,63.8473,774831.0
2021-06-09 09:30:00,69.28,69.31,69.24,69.27,126956.0,63.6635,63.691,63.6267,63.6543,126956.0
2021-06-09 09:35:00,69.27,69.27,69.21,69.22,86152.0,63.6543,63.6543,63.5991,63.6083,86152.0
2021-06-09 09:40:00,69.22,69.24,69.16,69.22,82654.0,63.6083,63.6267,63.5532,63.6083,82654.0
2021-06-09 09:45:00,69.23,69.28,69.21,69.21,79946.0,63.6175,63.6635,63.5991,63.5991,79946.0
2021-06-09 09:50:00,69.21,69.22,69.19,69.21,56743.0,63.5991,63.6083,63.5808,63.5991,56743.0
2021-06-09 09:55:00,69.22,69.25,69.21,69.23,33853.0,63.6083,63.6359,63.5991,63.6175,33853.0
2021-06-09 10:00:00,69.24,69.24,69.2,69.2,40494.0,63.6267,63.6267,63.59,63.59,40494.0
2021-06-09 10:05:00,69.2,69.22,69.15,69.16,62424.0,63.59,63.6083,63.544,63.5532,62424.0
2021-06-09 10:10:00,69.16,69.16,69.12,69.12,49553.0,63.5532,63.5532,63.5164,63.5164,49553.0
2021-06-09 10:15:00,69.12,69.13,69.1,69.1,157916.0,63.5164,63.5256,63.4981,63.4981,157916.0
2021-06-09 10:20:00,69.11,69.11,69.07,69.1,47377.0,63.5073,63.5073,63.4705,63.4981,47377.0
2021-06-09 10:25:00,69.1,69.15,69.09,69.14,21513.0,63.4981,63.544,63.4889,63.5348,21513.0
2021-06-09 10:30:00,69.14,69.15,69.08,69.1,73158.0,63.5348,63.544,63.4797,63.4981,73158.0
2021-06-09 10:35:00,69.1,69.15,69.09,69.13,65884.0,63.4981,63.544,63.4889,63.5256,65884.0
2021-06-09 10:40:00,69.13,69.15,69.13,69.15,40507.0,63.5256,63.544,63.5256,63.544,40507.0
2021-06-09 10:45:00,69.16,69.19,69.16,69.18,24355.0,63.5532,63.5808,63.5532,63.5716,24355.0
2021-06-09 10:50:00,69.18,69.18,69.14,69.16,96668.0,63.5716,63.5716,63.5348,63.5532,96668.0
2021-06-09 10:55:00,69.15,69.18,69.15,69.18,70866.0,63.544,63.5716,63.544,63.5716,70866.0
2021-06-09 11:00:00,69.17,69.19,69.16,69.18,56794.0,63.5624,63.5808,63.5532,63.5716,56794.0
2021-06-09 11:05:00,69.18,69.21,69.18,69.2,49597.0,63.5716,63.5991,63.5716,63.59,49597.0
2021-06-09 11:10:00,69.2,69.2,69.18,69.19,16004.0,63.59,63.59,63.5716,63.5808,16004.0
2021-06-09 11:15:00,69.18,69.23,69.17,69.23,15982.0,63.5716,63.6175,63.5624,63.6175,15982.0
2021-06-09 11:20:00,69.23,69.23,69.2,69.2,19834.0,63.6175,63.6175,63.59,63.59,19834.0
2021-06-09 11:25:00,69.2,69.2,69.17,69.2,30476.0,63.59,63.59,63.5624,63.59,30476.0
2021-06-09 11:30:00,69.2,69.21,69.17,69.19,38552.0,63.59,63.5991,63.5624,63.5808,38552.0
2021-06-09 11:35:00,69.2,69.2,69.18,69.2,13294.0,63.59,63.59,63.5716,63.59,13294.0
2021-06-09 11:40:00,69.2,69.2,69.18,69.18,33170.0,63.59,63.59,63.5716,63.5716,33170.0
2021-06-09 11:45:00,69.19,69.19,69.17,69.18,21895.0,63.5808,63.5808,63.5624,63.5716,21895.0
2021-06-09 11:50:00,69.18,69.18,69.15,69.15,17375.0,63.5716,63.5716,63.544,63.544,17375.0
2021-06-09 11:55:00,69.14,69.17,69.12,69.16,40877.0,63.5348,63.5624,63.5164,63.5532,40877.0
2021-06-09 12:00:00,69.15,69.16,69.14,69.14,102682.0,63.544,63.5532,63.5348,63.5348,102682.0
2021-06-09 12:05:00,69.14,69.16,69.14,69.16,42435.0,63.5348,63.5532,63.5348,63.5532,42435.0
2021-06-09 12:10:00,69.16,69.16,69.14,69.14,33051.0,63.5532,63.5532,63.5348,63.5348,33051.0
2021-06-09 12:15:00,69.14,69.15,69.12,69.13,21706.0,63.5348,63.544,63.5164,63.5256,21706.0
2021-06-09 12:20:00,69.14,69.15,69.13,69.14,13065.0,63.5348,63.544,63.5256,63.5348,13065.0
2021-06-09 12:25:00,69.15,69.16,69.14,69.15,21150.0,63.544,63.5532,63.5348,63.544,21150.0
2021-06-09 12:30:00,69.16,69.16,69.13,69.15,32379.0,63.5532,63.5532,63.5256,63.544,32379.0
2021-06-09 12:35:00,69.14,69.16,69.13,69.16,11072.0,63.5348,63.5532,63.5256,63.5532,11072.0
2021-06-09 12:40:00,69.16,69.17,69.16,69.16,4448.0,63.5532,63.5624,63.5532,63.5532,4448.0
2021-06-09 12:45:00,69.16,69.17,69.16,69.17,16430.0,63.5532,63.5624,63.5532,63.5624,16430.0
2021-06-09 12:50:00,69.17,69.19,69.17,69.19,22668.0,63.5624,63.5808,63.5624,63.5808,22668.0
2021-06-09 12:55:00,69.19,69.2,69.18,69.19,15916.0,63.5808,63.59,63.5716,63.5808,15916.0
2021-06-09 13:00:00,69.19,69.22,69.19,69.21,25974.0,63.5808,63.6083,63.5808,63.5991,25974.0
2021-06-09 13:05:00,69.2,69.2,69.14,69.16,30082.0,63.59,63.59,63.5348,63.5532,30082.0
2021-06-09 13:10:00,69.17,69.17,69.12,69.13,24252.0,63.5624,63.5624,63.5164,63.5256,24252.0
2021-06-09 13:15:00,69.13,69.17,69.12,69.17,17083.0,63.5256,63.5624,63.5164,63.5624,17083.0
2021-06-09 13:20:00,69.16,69.18,69.16,69.17,10935.0,63.5532,63.5716,63.5532,63.5624,10935.0
2021-06-09 13:25:00,69.17,69.18,69.16,69.17,7040.0,63.5624,63.5716,63.5532,63.5624,7040.0
2021-06-09 13:30:00,69.17,69.18,69.15,69.17,6036.0,63.5624,63.5716,63.544,63.5624,6036.0
2021-06-09 13:35:00,69.17,69.18,69.15,69.15,8969.0,63.5624,63.5716,63.544,63.544,8969.0
2021-06-09 13:40:00,69.16,69.16,69.14,69.16,22225.0,63.5532,63.5532,63.5348,63.5532,22225.0
2021-06-09 13:45:00,69.16,69.17,69.16,69.16,23889.0,63.5532,63.5624,63.5532,63.5532,23889.0
2021-06-09 13:50:00,69.16,69.17,69.16,69.17,14298.0,63.5532,63.5624,63.5532,63.5624,14298.0
2021-06-09 13:55:00,69.17,69.19,69.17,69.18,34256.0,63.5624,63.5808,63.5624,63.5716,34256.0
2021-06-09 14:00:00,69.18,69.2,69.17,69.17,59592.0,63.5716,63.59,63.5624,63.5624,59592.0
2021-06-09 14:05:00,69.17,69.18,69.16,69.17,79780.0,63.5624,63.5716,63.5532,63.5624,79780.0
2021-06-09 14:10:00,69.17,69.2,69.16,69.2,40476.0,63.5624,63.59,63.5532,63.59,40476.0
2021-06-09 14:15:00,69.2,69.2,69.18,69.19,7032.0,63.59,63.59,63.5716,63.5808,7032.0
2021-06-09 14:20:00,69.19,69.23,69.18,69.22,15189.0,63.5808,63.6175,63.5716,63.6083,15189.0
2021-06-09 14:25:00,69.21,69.23,69.2,69.22,8030.0,63.5991,63.6175,63.59,63.6083,8030.0
2021-06-09 14:30:00,69.21,69.22,69.2,69.22,10390.0,63.5991,63.6083,63.59,63.6083,10390.0
2021-06-09 14:35:00,69.21,69.21,69.19,69.2,5434.0,63.5991,63.5991,63.5808,63.59,5434.0
2021-06-09 14:40:00,69.2,69.21,69.19,69.2,10475.0,63.59,63.5991,63.5808,63.59,10475.0
2021-06-09 14:45:00,69.2,69.22,69.19,69.19,13422.0,63.59,63.6083,63.5808,63.5808,13422.0
2021-06-09 14:50:00,69.2,69.2,69.18,69.2,9594.0,63.59,63.59,63.5716,63.59,9594.0
2021-06-09 14:55:00,69.2,69.2,69.18,69.19,37721.0,63.59,63.59,63.5716,63.5808,37721.0
2021-06-09 15:00:00,69.18,69.19,69.16,69.17,80040.0,63.5716,63.5808,63.5532,63.5624,80040.0
2021-06-09 15:05:00,69.16,69.17,69.13,69.14,38701.0,63.5532,63.5624,63.5256,63.5348,38701.0
2021-06-09 15:10:00,69.14,69.14,69.13,69.13,49053.0,63.5348,63.5348,63.5256,63.5256,49053.0
2021-06-09 15:15:00,69.13,69.14,69.09,69.09,48855.0,63.5256,63.5348,63.4889,63.4889,48855.0
2021-06-09 15:20:00,69.09,69.1,69.04,69.05,560336.0,63.4889,63.4981,63.4429,63.4521,560336.0
2021-06-09 15:25:00,69.05,69.05,68.99,68.99,75940.0,63.4521,63.4521,63.397,63.397,75940.0
2021-06-09 15:30:00,68.99,69.04,68.95,69.03,48280.0,63.397,63.4429,63.3602,63.4337,48280.0
2021-06-09 15:35:00,69.03,69.04,68.99,69.03,73929.0,63.4337,63.4429,63.397,63.4337,73929.0
2021-06-09 15:40:00,69.03,69.04,68.97,68.98,245755.0,63.4337,63.4429,63.3786,63.3878,245755.0
2021-06-09 15:45:00,68.98,69.0,68.97,68.98,67282.0,63.3878,63.4062,63.3786,63.3878,67282.0
2021-06-09 15:50:00,68.98,69.02,68.96,69.01,314184.0,63.3878,63.4245,63.3694,63.4154,314184.0
2021-06-09 15:55:00,69.01,69.01,68.98,68.99,267551.0,63.4154,63.4154,63.3878,63.397,267551.0
2021-06-10 09:30:00,68.81,68.88,68.79,68.87,62744.0,63.6957,63.7605,63.6772,63.7512,62744.0
2021-06-10 09:35:00,68.86,68.95,68.86,68.92,115838.0,63.742,63.8253,63.742,63.7975,115838.0
2021-06-10 09:40:00,68.92,68.94,68.86,68.9,80798.0,63.7975,63.816,63.742,63.779,80798.0
2021-06-10 09:45:00,68.91,68.93,68.89,68.93,116198.0,63.7883,63.8068,63.7698,63.8068,116198.0
2021-06-10 09:50:00,68.93,68.97,68.91,68.94,19232.0,63.8068,63.8438,63.7883,63.816,19232.0
2021-06-10 09:55:00,68.94,68.94,68.88,68.88,40609.0,63.816,63.816,63.7605,63.7605,40609.0
2021-06-10 10:00:00,68.89,68.93,68.88,68.91,35510.0,63.7698,63.8068,63.7605,63.7883,35510.0
2021-06-10 10:05:00,68.92,68.93,68.88,68.89,38043.0,63.7975,63.8068,63.7605,63.7698,38043.0
2021-06-10 10:10:00,68.89,68.91,68.85,68.9,46082.0,63.7698,63.7883,63.7327,63.779,46082.0
2021-06-10 10:15:00,68.9,68.94,68.9,68.94,55010.0,63.779,63.816,63.779,63.816,55010.0
2021-06-10 10:20:00,68.94,68.96,68.9,68.93,36930.0,63.816,63.8346,63.779,63.8068,36930.0
2021-06-10 10:25:00,68.92,68.93,68.89,68.91,24585.0,63.7975,63.8068,63.7698,63.7883,24585.0
2021-06-10 10:30:00,68.92,68.93,68.89,68.9,14821.0,63.7975,63.8068,63.7698,63.779,14821.0
2021-06-10 10:35:00,68.89,68.9,68.8,68.8,20875.0,63.7698,63.779,63.6864,63.6864,20875.0
2021-06-10 10:40:00,68.79,68.79,68.74,68.76,35910.0,63.6772,63.6772,63.6309,63.6494,35910.0
2021-06-10 10:45:00,68.75,68.75,68.7,68.73,35972.0,63.6402,63.6402,63.5939,63.6216,35972.0
2021-06-10 10:50:00,68.73,68.76,68.69,68.7,31519.0,63.6216,63.6494,63.5846,63.5939,31519.0
2021-06-10 10:55:00,68.67,68.73,68.67,68.72,37023.0,63.5661,63.6216,63.5661,63.6124,37023.0
2021-06-10 11:00:00,68.72,68.74,68.68,68.72,10549.0,63.6124,63.6309,63.5754,63.6124,10549.0
2021-06-10 11:05:00,68.72,68.74,68.7,68.74,7734.0,63.6124,63.6309,63.5939,63.6309,7734.0
2021-06-10 11:10:00,68.73,68.75,68.72,68.73,32865.0,63.6216,63.6402,63.6124,63.6216,32865.0
2021-06-10 11:15:00,68.72,68.75,68.7,68.75,369030.0,63.6124,63.6402,63.5939,63.6402,369030.0
2021-06-10 11:20:00,68.74,68.75,68.72,68.75,23182.0,63.6309,63.6402,63.6124,63.6402,23182.0
2021-06-10 11:25:00,68.75,68.77,68.74,68.75,42564.0,63.6402,63.6587,63.6309,63.6402,42564.0
2021-06-10 11:30:00,68.75,68.76,68.74,68.74,15755.0,63.6402,63.6494,63.6309,63.6309,15755.0
2021-06-10 11:35:00,68.75,68.78,68.75,68.76,9096.0,63.6402,63.6679,63.6402,63.6494,9096.0
2021-06-10 11:40:00,68.76,68.76,68.7,68.73,55032.0,63.6494,63.6494,63.5939,63.6216,55032.0
2021-06-10 11:45:00,68.73,68.78,68.73,68.77,23574.0,63.6216,63.6679,63.6216,63.6587,23574.0
2021-06-10 11:50:00,68.78,68.78,68.76,68.77,16902.0,63.6679,63.6679,63.6494,63.6587,16902.0
2021-06-10 11:55:00,68.78,68.8,68.78,68.8,3172.0,63.6679,63.6864,63.6679,63.6864,3172.0
2021-06-10 12:00:00,68.81,68.82,68.78,68.8,7040.0,63.6957,63.705,63.6679,63.6864,7040.0
2021-06-10 12:05:00,68.8,68.82,68.75,68.76,12892.0,63.6864,63.705,63.6402,63.6494,12892.0
2021-06-10 12:10:00,68.78,68.78,68.75,68.76,37204.0,63.6679,63.6679,63.6402,63.6494,37204.0
2021-06-10 12:15:00,68.78,68.8,68.77,68.79,4852.0,63.6679,63.6864,63.6587,63.6772,4852.0
2021-06-10 12:20:00,68.79,68.79,68.76,68.76,5466.0,63.6772,63.6772,63.6494,63.6494,5466.0
2021-06-10 12:25:00,68.77,68.78,68.74,68.74,11503.0,63.6587,63.6679,63.6309,63.6309,11503.0
2021-06-10 12:30:00,68.74,68.79,68.74,68.77,11576.0,63.6309,63.6772,63.6309,63.6587,11576.0
2021-06-10 12:35:00,68.77,68.82,68.76,68.81,18992.0,63.6587,63.705,63.6494,63.6957,18992.0
2021-06-10 12:40:00,68.81,68.81,68.79,68.8,11716.0,63.6957,63.6957,63.6772,63.6864,11716.0
2021-06-10 12:45:00,68.81,68.82,68.8,68.82,4018.0,63.6957,63.705,63.6864,63.705,4018.0
2021-06-10 12:50:00,68.83,68.84,68.82,68.83,3187.0,63.7142,63.7235,63.705,63.7142,3187.0
2021-06-10 12:55:00,68.82,68.85,68.82,68.84,8381.0,63.705,63.7327,63.705,63.7235,8381.0
2021-06-10 13:00:00,68.85,68.85,68.8,68.84,21191.0,63.7327,63.7327,63.6864,63.7235,21191.0
2021-06-10 13:05:00,68.84,68.87,68.84,68.85,3357.0,63.7235,63.7512,63.7235,63.7327,3357.0
2021-06-10 13:10:00,68.86,68.88,68.86,68.87,29043.0,63.742,63.7605,63.742,63.7512,29043.0
2021-06-10 13:15:00,68.87,68.88,68.85,68.86,14702.0,63.7512,63.7605,63.7327,63.742,14702.0
2021-06-10 13:20:00,68.86,68.87,68.83,68.84,43358.0,63.742,63.7512,63.7142,63.7235,43358.0
2021-06-10 13:25:00,68.84,68.85,68.81,68.82,41565.0,63.7235,63.7327,63.6957,63.705,41565.0
2021-06-10 13:30:00,68.83,68.84,68.81,68.83,58258.0,63.7142,63.7235,63.6957,63.7142,58258.0
2021-06-10 13:35:00,68.83,68.85,68.82,68.85,54201.0,63.7142,63.7327,63.705,63.7327,54201.0
2021-06-10 13:40:00,68.85,68.87,68.84,68.87,56489.0,63.7327,63.7512,63.7235,63.7512,56489.0
2021-06-10 13:45:00,68.87,68.87,68.84,68.87,21907.0,63.7512,63.7512,63.7235,63.7512,21907.0
2021-06-10 13:50:00,68.87,68.88,68.85,68.88,19713.0,63.7512,63.7605,63.7327,63.7605,19713.0
2021-06-10 13:55:00,68.88,68.9,68.88,68.9,15705.0,63.7605,63.779,63.7605,63.779,15705.0
2021-06-10 14:00:00,68.9,68.9,68.87,68.88,7015.0,63.779,63.779,63.7512,63.7605,7015.0
2021-06-10 14:05:00,68.89,68.89,68.88,68.88,2073.0,63.7698,63.7698,63.7605,63.7605,2073.0
2021-06-10 14:10:00,68.87,68.88,68.86,68.87,4490.0,63.7512,63.7605,63.742,63.7512,4490.0
2021-06-10 14:15:00,68.87,68.87,68.86,68.87,7454.0,63.7512,63.7512,63.742,63.7512,7454.0
2021-06-10 14:20:00,68.87,68.89,68.87,68.88,25877.0,63.7512,63.7698,63.7512,63.7605,25877.0
2021-06-10 14:25:00,68.88,68.89,68.88,68.88,75449.0,63.7605,63.7698,63.7605,63.7605,75449.0
2021-06-10 14:30:00,68.88,68.89,68.87,68.88,12620.0,63.7605,63.7698,63.7512,63.7605,12620.0
2021-06-10 14:35:00,68.88,68.89,68.87,68.87,16416.0,63.7605,63.7698,63.7512,63.7512,16416.0
2021-06-10 14:40:00,68.88,68.89,68.87,68.89,14025.0,63.7605,63.7698,63.7512,63.7698,14025.0
2021-06-10 14:45:00,68.88,68.88,68.87,68.88,8109.0,63.7605,63.7605,63.7512,63.7605,8109.0
2021-06-10 14:50:00,68.89,68.9,68.89,68.9,3866.0,63.7698,63.779,63.7698,63.779,3866.0
2021-06-10 14:55:00,68.9,68.9,68.89,68.89,2346.0,63.779,63.779,63.7698,63.7698,2346.0
2021-06-10 15:00:00,68.89,68.9,68.84,68.85,69170.0,63.7698,63.779,63.7235,63.7327,69170.0
2021-06-10 15:05:00,68.84,68.88,68.84,68.85,126216.0,63.7235,63.7605,63.7235,63.7327,126216.0
2021-06-10 15:10:00,68.86,68.86,68.82,68.83,183410.0,63.742,63.742,63.705,63.7142,183410.0
2021-06-10 15:15:00,68.83,68.84,68.81,68.81,77100.0,63.7142,63.7235,63.6957,63.6957,77100.0
2021-06-10 15:20:00,68.81,68.82,68.79,68.8,200694.0,63.6957,63.705,63.6772,63.6864,200694.0
2021-06-10 15:25:00,68.81,68.81,68.77,68.8,113867.0,63.6957,63.6957,63.6587,63.6864,113867.0
2021-06-10 15:30:00,68.8,68.81,68.77,68.78,142296.0,63.6864,63.6957,63.6587,63.6679,142296.0
2021-06-10 15:35:00,68.78,68.79,68.76,68.79,145938.0,63.6679,63.6772,63.6494,63.6772,145938.0
2021-06-10 15:40:00,68.79,68.79,68.75,68.76,153035.0,63.6772,63.6772,63.6402,63.6494,153035.0
2021-06-10 15:45:00,68.76,68.77,68.72,68.72,375375.0,63.6494,63.6587,63.6124,63.6124,375375.0
2021-06-10 15:50:00,68.73,68.77,68.72,68.73,1279477.0,63.6216,63.6587,63.6124,63.6216,1279477.0
2021-06-10 15:55:00,68.73,68.78,68.7,68.78,396776.0,63.6216,63.6679,63.5939,63.6679,396776.0
2021-06-11 09:30:00,68.79,68.8,68.77,68.78,27661.0,63.6772,63.6864,63.6587,63.6679,27661.0
2021-06-11 09:35:00,68.78,68.81,68.74,68.75,27779.0,63.6679,63.6957,63.6309,63.6402,27779.0
2021-06-11 09:40:00,68.75,68.79,68.74,68.75,61088.0,63.6402,63.6772,63.6309,63.6402,61088.0
2021-06-11 09:45:00,68.75,68.77,68.73,68.73,37970.0,63.6402,63.6587,63.6216,63.6216,37970.0
2021-06-11 09:50:00,68.73,68.75,68.72,68.73,16021.0,63.6216,63.6402,63.6124,63.6216,16021.0
2021-06-11 09:55:00,68.73,68.73,68.69,68.71,12222.0,63.6216,63.6216,63.5846,63.6031,12222.0
2021-06-11 10:00:00,68.72,68.76,68.72,68.74,34429.0,63.6124,63.6494,63.6124,63.6309,34429.0
2021-06-11 10:05:00,68.73,68.74,68.71,68.73,79558.0,63.6216,63.6309,63.6031,63.6216,79558.0
2021-06-11 10:10:00,68.73,68.74,68.68,68.72,31019.0,63.6216,63.6309,63.5754,63.6124,31019.0
2021-06-11 10:15:00,68.7,68.7,68.67,68.7,23602.0,63.5939,63.5939,63.5661,63.5939,23602.0
2021-06-11 10:20:00,68.69,68.69,68.64,68.65,15845.0,63.5846,63.5846,63.5383,63.5476,15845.0
2021-06-11 10:25:00,68.65,68.69,68.65,68.69,31142.0,63.5476,63.5846,63.5476,63.5846,31142.0
2021-06-11 10:30:00,68.69,68.71,68.67,68.69,255061.0,63.5846,63.6031,63.5661,63.5846,255061.0
2021-06-11 10:35:00,68.68,68.69,68.64,68.65,94490.0,63.5754,63.5846,63.5383,63.5476,94490.0
2021-06-11 10:40:00,68.65,68.68,68.65,68.67,26847.0,63.5476,63.5754,63.5476,63.5661,26847.0
2021-06-11 10:45:00,68.66,68.67,68.65,68.67,9992.0,63.5568,63.5661,63.5476,63.5661,9992.0
2021-06-11 10:50:00,68.67,68.72,68.66,68.72,72570.0,63.5661,63.6124,63.5568,63.6124,72570.0
2021-06-11 10:55:00,68.72,68.72,68.68,68.7,26271.0,63.6124,63.6124,63.5754,63.5939,26271.0
2021-06-11 11:00:00,68.7,68.71,68.65,68.66,274475.0,63.5939,63.6031,63.5476,63.5568,274475.0
2021-06-11 11:05:00,68.66,68.7,68.66,68.69,56787.0,63.5568,63.5939,63.5568,63.5846,56787.0
2021-06-11 11:10:00,68.69,68.69,68.66,68.67,54201.0,63.5846,63.5846,63.5568,63.5661,54201.0
2021-06-11 11:15:00,68.67,68.68,68.64,68.65,54720.0,63.5661,63.5754,63.5383,63.5476,54720.0
2021-06-11 11:20:00,68.65,68.67,68.64,68.67,29064.0,63.5476,63.5661,63.5383,63.5661,29064.0
2021-06-11 11:25:00,68.66,68.7,68.65,68.68,96623.0,63.5568,63.5939,63.5476,63.5754,96623.0
2021-06-11 11:30:00,68.69,68.71,68.68,68.69,66029.0,63.5846,63.6031,63.5754,63.5846,66029.0
2021-06-11 11:35:00,68.69,68.71,68.68,68.7,9936.0,63.5846,63.6031,63.5754,63.5939,9936.0
2021-06-11 11:40:00,68.7,68.7,68.69,68.69,77717.0,63.5939,63.5939,63.5846,63.5846,77717.0
2021-06-11 11:45:00,68.7,68.73,68.69,68.73,74309.0,63.5939,63.6216,63.5846,63.6216,74309.0
2021-06-11 11:50:00,68.72,68.73,68.71,68.73,110400.0,63.6124,63.6216,63.6031,63.6216,110400.0
2021-06-11 11:55:00,68.72,68.74,68.72,68.73,20600.0,63.6124,63.6309,63.6124,63.6216,20600.0
2021-06-11 12:00:00,68.74,68.74,68.72,68.72,10833.0,63.6309,63.6309,63.6124,63.6124,10833.0
2021-06-11 12:05:00,68.73,68.73,68.7,68.7,20207.0,63.6216,63.6216,63.5939,63.5939,20207.0
2021-06-11 12:10:00,68.7,68.72,68.68,68.72,60678.0,63.5939,63.6124,63.5754,63.6124,60678.0
2021-06-11 12:15:00,68.72,68.72,68.71,68.71,12721.0,63.6124,63.6124,63.6031,63.6031,12721.0
2021-06-11 12:20:00,68.71,68.72,68.71,68.71,11053.0,63.6031,63.6124,63.6031,63.6031,11053.0
2021-06-11 12:25:00,68.7,68.71,68.7,68.7,1523.0,63.5939,63.6031,63.5939,63.5939,1523.0
2021-06-11 12:30:00,68.7,68.7,68.69,68.7,14324.0,63.5939,63.5939,63.5846,63.5939,14324.0
2021-06-11 12:35:00,68.7,68.7,68.67,68.67,39791.0,63.5939,63.5939,63.5661,63.5661,39791.0
2021-06-11 12:40:00,68.68,68.7,68.68,68.7,95489.0,63.5754,63.5939,63.5754,63.5939,95489.0
2021-06-11 12:45:00,68.71,68.71,68.7,68.71,5602.0,63.6031,63.6031,63.5939,63.6031,5602.0
2021-06-11 12:50:00,68.71,68.73,68.71,68.73,2710.0,63.6031,63.6216,63.6031,63.6216,2710.0
2021-06-11 12:55:00,68.73,68.74,68.73,68.73,31750.0,63.6216,63.6309,63.6216,63.6216,31750.0
2021-06-11 13:00:00,68.74,68.74,68.71,68.73,18861.0,63.6309,63.6309,63.6031,63.6216,18861.0
2021-06-11 13:05:00,68.73,68.74,68.72,68.72,46851.0,63.6216,63.6309,63.6124,63.6124,46851.0
2021-06-11 13:10:00,68.72,68.73,68.72,68.73,1953.0,63.6124,63.6216,63.6124,63.6216,1953.0
2021-06-11 13:15:00,68.73,68.73,68.72,68.73,5605.0,63.6216,63.6216,63.6124,63.6216,5605.0
2021-06-11 13:20:00,68.72,68.73,68.72,68.73,2221.0,63.6124,63.6216,63.6124,63.6216,2221.0
2021-06-11 13:25:00,68.72,68.73,68.72,68.73,2105.0,63.6124,63.6216,63.6124,63.6216,2105.0
2021-06-11 13:30:00,68.73,68.73,68.72,68.73,9746.0,63.6216,63.6216,63.6124,63.6216,9746.0
2021-06-11 13:35:00,68.72,68.73,68.71,68.72,4835.0,63.6124,63.6216,63.6031,63.6124,4835.0
2021-06-11 13:40:00,68.72,68.72,68.7,68.71,5448.0,63.6124,63.6124,63.5939,63.6031,5448.0
2021-06-11 13:45:00,68.71,68.72,68.7,68.72,11575.0,63.6031,63.6124,63.5939,63.6124,11575.0
2021-06-11 13:50:00,68.72,68.73,68.72,68.73,15448.0,63.6124,63.6216,63.6124,63.6216,15448.0
2021-06-11 13:55:00,68.73,68.73,68.71,68.72,16016.0,63.6216,63.6216,63.6031,63.6124,16016.0
2021-06-11 14:00:00,68.71,68.73,68.71,68.72,26000.0,63.6031,63.6216,63.6031,63.6124,26000.0
2021-06-11 14:05:00,68.72,68.73,68.72,68.73,7542.0,63.6124,63.6216,63.6124,63.6216,7542.0
2021-06-11 14:10:00,68.72,68.75,68.71,68.72,202477.0,63.6124,63.6402,63.6031,63.6124,202477.0
2021-06-11 14:15:00,68.73,68.73,68.71,68.71,25053.0,63.6216,63.6216,63.6031,63.6031,25053.0
2021-06-11 14:20:00,68.72,68.72,68.7,68.7,18609.0,63.6124,63.6124,63.5939,63.5939,18609.0
2021-06-11 14:25:00,68.71,68.72,68.7,68.72,8760.0,63.6031,63.6124,63.5939,63.6124,8760.0
2021-06-11 14:30:00,68.72,68.73,68.71,68.73,5801.0,63.6124,63.6216,63.6031,63.6216,5801.0
2021-06-11 14:35:00,68.73,68.74,68.72,68.73,27110.0,63.6216,63.6309,63.6124,63.6216,27110.0
2021-06-11 14:40:00,68.73,68.74,68.73,68.73,3601.0,63.6216,63.6309,63.6216,63.6216,3601.0
2021-06-11 14:45:00,68.73,68.74,68.73,68.73,21898.0,63.6216,63.6309,63.6216,63.6216,21898.0
2021-06-11 14:50:00,68.73,68.73,68.72,68.73,23111.0,63.6216,63.6216,63.6124,63.6216,23111.0
2021-06-11 14:55:00,68.73,68.75,68.72,68.75,18600.0,63.6216,63.6402,63.6124,63.6402,18600.0
2021-06-11 15:00:00,68.75,68.76,68.74,68.75,24116.0,63.6402,63.6494,63.6309,63.6402,24116.0
2021-06-11 15:05:00,68.75,68.76,68.74,68.75,30384.0,63.6402,63.6494,63.6309,63.6402,30384.0
2021-06-11 15:10:00,68.75,68.76,68.74,68.75,10725.0,63.6402,63.6494,63.6309,63.6402,10725.0
2021-06-11 15:15:00,68.75,68.77,68.74,68.77,7277.0,63.6402,63.6587,63.6309,63.6587,7277.0
2021-06-11 15:20:00,68.77,68.78,68.76,68.77,17870.0,63.6587,63.6679,63.6494,63.6587,17870.0
2021-06-11 15:25:00,68.77,68.78,68.75,68.76,34412.0,63.6587,63.6679,63.6402,63.6494,34412.0
2021-06-11 15:30:00,68.77,68.78,68.76,68.78,15266.0,63.6587,63.6679,63.6494,63.6679,15266.0
2021-06-11 15:35:00,68.77,68.79,68.77,68.77,14580.0,63.6587,63.6772,63.6587,63.6587,14580.0
2021-06-11 15:40:00,68.78,68.79,68.76,68.79,79201.0,63.6679,63.6772,63.6494,63.6772,79201.0
2021-06-11 15:45:00,68.78,68.8,68.78,68.79,22567.0,63.6679,63.6864,63.6679,63.6772,22567.0
2021-06-11 15:50:00,68.8,68.83,68.8,68.83,138624.0,63.6864,63.7142,63.6864,63.7142,138624.0
2021-06-11 15:55:00,68.83,68.91,68.83,68.88,222794.0,63.7142,63.7883,63.7142,63.7605,222794.0
2021-06-14 09:30:00,68.77,68.77,68.71,68.72,45750.0,63.6587,63.6587,63.6031,63.6124,45750.0
2021-06-14 09:35:00,68.72,68.77,68.72,68.75,43942.0,63.6124,63.6587,63.6124,63.6402,43942.0
2021-06-14 09:40:00,68.75,68.76,68.72,68.75,26020.0,63.6402,63.6494,63.6124,63.6402,26020.0
2021-06-14 09:45:00,68.75,68.77,68.74,68.74,27610.0,63.6402,63.6587,63.6309,63.6309,27610.0
2021-06-14 09:50:00,68.74,68.76,68.68,68.69,62432.0,63.6309,63.6494,63.5754,63.5846,62432.0
2021-06-14 09:55:00,68.69,68.73,68.69,68.73,12349.0,63.5846,63.6216,63.5846,63.6216,12349.0
2021-06-14 10:00:00,68.73,68.74,68.69,68.72,42019.0,63.6216,63.6309,63.5846,63.6124,42019.0
2021-06-14 10:05:00,68.72,68.72,68.69,68.7,19758.0,63.6124,63.6124,63.5846,63.5939,19758.0
2021-06-14 10:10:00,68.71,68.72,68.69,68.72,23610.0,63.6031,63.6124,63.5846,63.6124,23610.0
2021-06-14 10:15:00,68.72,68.73,68.7,68.71,44198.0,63.6124,63.6216,63.5939,63.6031,44198.0
2021-06-14 10:20:00,68.71,68.75,68.71,68.73,63920.0,63.6031,63.6402,63.6031,63.6216,63920.0
2021-06-14 10:25:00,68.74,68.74,68.72,68.72,30836.0,63.6309,63.6309,63.6124,63.6124,30836.0
2021-06-14 10:30:00,68.73,68.73,68.69,68.7,42729.0,63.6216,63.6216,63.5846,63.5939,42729.0
2021-06-14 10:35:00,68.71,68.74,68.68,68.74,46244.0,63.6031,63.6309,63.5754,63.6309,46244.0
2021-06-14 10:40:00,68.73,68.74,68.7,68.71,41378.0,63.6216,63.6309,63.5939,63.6031,41378.0
2021-06-14 10:45:00,68.71,68.73,68.7,68.72,20362.0,63.6031,63.6216,63.5939,63.6124,20362.0
2021-06-14 10:50:00,68.73,68.75,68.72,68.75,8677.0,63.6216,63.6402,63.6124,63.6402,8677.0
2021-06-14 10:55:00,68.74,68.75,68.73,68.73,34984.0,63.6309,63.6402,63.6216,63.6216,34984.0
2021-06-14 11:00:00,68.74,68.77,68.74,68.75,49737.0,63.6309,63.6587,63.6309,63.6402,49737.0
2021-06-14 11:05:00,68.76,68.77,68.71,68.71,27370.0,63.6494,63.6587,63.6031,63.6031,27370.0
2021-06-14 11:10:00,68.72,68.72,68.71,68.71,9631.0,63.6124,63.6124,63.6031,63.6031,9631.0
2021-06-14 11:15:00,68.71,68.73,68.71,68.71,17244.0,63.6031,63.6216,63.6031,63.6031,17244.0
2021-06-14 11:20:00,68.71,68.72,68.68,68.68,28339.0,63.6031,63.6124,63.5754,63.5754,28339.0
2021-06-14 11:25:00,68.69,68.7,68.65,68.66,118666.0,63.5846,63.5939,63.5476,63.5568,118666.0
2021-06-14 11:30:00,68.67,68.67,68.62,68.63,120948.0,63.5661,63.5661,63.5198,63.5291,120948.0
2021-06-14 11:35:00,68.64,68.65,68.61,68.64,117413.0,63.5383,63.5476,63.5106,63.5383,117413.0
2021-06-14 11:40:00,68.64,68.65,68.62,68.64,7526.0,63.5383,63.5476,63.5198,63.5383,7526.0
2021-06-14 11:45:00,68.63,68.66,68.63,68.66,15276.0,63.5291,63.5568,63.5291,63.5568,15276.0
2021-06-14 11:50:00,68.65,68.67,68.63,68.65,13843.0,63.5476,63.5661,63.5291,63.5476,13843.0
2021-06-14 11:55:00,68.66,68.66,68.63,68.64,29904.0,63.5568,63.5568,63.5291,63.5383,29904.0
2021-06-14 12:00:00,68.64,68.65,68.63,68.65,7322.0,63.5383,63.5476,63.5291,63.5476,7322.0
2021-06-14 12:05:00,68.64,68.66,68.63,68.66,9786.0,63.5383,63.5568,63.5291,63.5568,9786.0
2021-06-14 12:10:00,68.66,68.67,68.65,68.67,8637.0,63.5568,63.5661,63.5476,63.5661,8637.0
2021-06-14 12:15:00,68.67,68.67,68.64,68.66,24209.0,63.5661,63.5661,63.5383,63.5568,24209.0
2021-06-14 12:20:00,68.66,68.66,68.63,68.63,13324.0,63.5568,63.5568,63.5291,63.5291,13324.0
2021-06-14 12:25:00,68.62,68.65,68.62,68.64,17042.0,63.5198,63.5476,63.5198,63.5383,17042.0
2021-06-14 12:30:00,68.63,68.63,68.6,68.63,22383.0,63.5291,63.5291,63.5013,63.5291,22383.0
2021-06-14 12:35:00,68.63,68.65,68.62,68.63,10642.0,63.5291,63.5476,63.5198,63.5291,10642.0
2021-06-14 12:40:00,68.63,68.65,68.63,68.63,4746.0,63.5291,63.5476,63.5291,63.5291,4746.0
2021-06-14 12:45:00,68.63,68.63,68.61,68.62,20219.0,63.5291,63.5291,63.5106,63.5198,20219.0
2021-06-14 12:50:00,68.62,68.63,68.6,68.61,9647.0,63.5198,63.5291,63.5013,63.5106,9647.0
2021-06-14 12:55:00,68.61,68.62,68.61,68.61,2055.0,63.5106,63.5198,63.5106,63.5106,2055.0
2021-06-14 13:00:00,68.61,68.62,68.6,68.61,7525.0,63.5106,63.5198,63.5013,63.5106,7525.0
2021-06-14 13:05:00,68.61,68.62,68.61,68.62,1891.0,63.5106,63.5198,63.5106,63.5198,1891.0
2021-06-14 13:10:00,68.62,68.62,68.61,68.62,600.0,63.5198,63.5198,63.5106,63.5198,600.0
2021-06-14 13:15:00,68.62,68.62,68.6,68.61,13253.0,63.5198,63.5198,63.5013,63.5106,13253.0
2021-06-14 13:20:00,68.61,68.61,68.6,68.61,500.0,63.5106,63.5106,63.5013,63.5106,500.0
2021-06-14 13:25:00,68.61,68.61,68.6,68.6,13134.0,63.5106,63.5106,63.5013,63.5013,13134.0
2021-06-14 13:30:00,68.61,68.63,68.6,68.63,161999.0,63.5106,63.5291,63.5013,63.5291,161999.0
2021-06-14 13:35:00,68.63,68.63,68.61,68.62,16302.0,63.5291,63.5291,63.5106,63.5198,16302.0
2021-06-14 13:40:00,68.61,68.63,68.61,68.62,19176.0,63.5106,63.5291,63.5106,63.5198,19176.0
2021-06-14 13:45:00,68.62,68.64,68.62,68.64,73134.0,63.5198,63.5383,63.5198,63.5383,73134.0
2021-06-14 13:50:00,68.65,68.65,68.62,68.63,10202.0,63.5476,63.5476,63.5198,63.5291,10202.0
2021-06-14 13:55:00,68.63,68.63,68.61,68.62,3400.0,63.5291,63.5291,63.5106,63.5198,3400.0
2021-06-14 14:00:00,68.61,68.62,68.61,68.62,14785.0,63.5106,63.5198,63.5106,63.5198,14785.0
2021-06-14 14:05:00,68.62,68.63,68.62,68.62,2031.0,63.5198,63.5291,63.5198,63.5198,2031.0
2021-06-14 14:10:00,68.62,68.63,68.62,68.63,1650.0,63.5198,63.5291,63.5198,63.5291,1650.0
2021-06-14 14:15:00,68.63,68.63,68.62,68.63,2896.0,63.5291,63.5291,63.5198,63.5291,2896.0
2021-06-14 14:20:00,68.63,68.63,68.62,68.62,18369.0,63.5291,63.5291,63.5198,63.5198,18369.0
2021-06-14 14:25:00,68.62,68.62,68.6,68.61,141350.0,63.5198,63.5198,63.5013,63.5106,141350.0
2021-06-14 14:30:00,68.6,68.61,68.6,68.61,6511.0,63.5013,63.5106,63.5013,63.5106,6511.0
2021-06-14 14:35:00,68.61,68.61,68.6,68.61,17296.0,63.5106,63.5106,63.5013,63.5106,17296.0
2021-06-14 14:40:00,68.61,68.63,68.61,68.63,71023.0,63.5106,63.5291,63.5106,63.5291,71023.0
2021-06-14 14:45:00,68.63,68.64,68.62,68.63,31127.0,63.5291,63.5383,63.5198,63.5291,31127.0
2021-06-14 14:50:00,68.63,68.63,68.61,68.62,13629.0,63.5291,63.5291,63.5106,63.5198,13629.0
2021-06-14 14:55:00,68.62,68.62,68.61,68.62,119189.0,63.5198,63.5198,63.5106,63.5198,119189.0
2021-06-14 15:00:00,68.61,68.63,68.6,68.63,22636.0,63.5106,63.5291,63.5013,63.5291,22636.0
2021-06-14 15:05:00,68.62,68.63,68.61,68.63,22770.0,63.5198,63.5291,63.5106,63.5291,22770.0
2021-06-14 15:10:00,68.63,68.63,68.61,68.62,32935.0,63.5291,63.5291,63.5106,63.5198,32935.0
2021-06-14 15:15:00,68.63,68.63,68.62,68.63,2500.0,63.5291,63.5291,63.5198,63.5291,2500.0
2021-06-14 15:20:00,68.63,68.66,68.62,68.66,14185.0,63.5291,63.5568,63.5198,63.5568,14185.0
2021-06-14 15:25:00,68.66,68.66,68.63,68.66,29812.0,63.5568,63.5568,63.5291,63.5568,29812.0
2021-06-14 15:30:00,68.66,68.67,68.66,68.67,4246.0,63.5568,63.5661,63.5568,63.5661,4246.0
2021-06-14 15:35:00,68.67,68.67,68.65,68.67,22731.0,63.5661,63.5661,63.5476,63.5661,22731.0
2021-06-14 15:40:00,68.67,68.7,68.67,68.69,30200.0,63.5661,63.5939,63.5661,63.5846,30200.0
2021-06-14 15:45:00,68.69,68.73,68.69,68.73,54227.0,63.5846,63.6216,63.5846,63.6216,54227.0
2021-06-14 15:50:00,68.72,68.76,68.71,68.76,66764.0,63.6124,63.6494,63.6031,63.6494,66764.0
2021-06-14 15:55:00,68.76,68.87,68.75,68.87,300124.0,63.6494,63.7512,63.6402,63.7512,300124.0
2021-06-15 09:30:00,69.12,69.16,69.06,69.06,36584.0,63.9827,64.0197,63.9271,63.9271,36584.0
2021-06-15 09:35:00,69.07,69.09,69.04,69.06,71507.0,63.9364,63.9549,63.9086,63.9271,71507.0
2021-06-15 09:40:00,69.05,69.08,69.05,69.07,84745.0,63.9179,63.9456,63.9179,63.9364,84745.0
2021-06-15 09:45:00,69.08,69.1,69.06,69.08,22997.0,63.9456,63.9641,63.9271,63.9456,22997.0
2021-06-15 09:50:00,69.08,69.11,69.08,69.11,11269.0,63.9456,63.9734,63.9456,63.9734,11269.0
2021-06-15 09:55:00,69.1,69.1,69.06,69.08,31846.0,63.9641,63.9641,63.9271,63.9456,31846.0
2021-06-15 10:00:00,69.07,69.1,69.06,69.09,74243.0,63.9364,63.9641,63.9271,63.9549,74243.0
2021-06-15 10:05:00,69.09,69.1,69.05,69.06,42736.0,63.9549,63.9641,63.9179,63.9271,42736.0
2021-06-15 10:10:00,69.07,69.07,69.03,69.04,34785.0,63.9364,63.9364,63.8993,63.9086,34785.0
2021-06-15 10:15:00,69.03,69.06,69.03,69.05,15607.0,63.8993,63.9271,63.8993,63.9179,15607.0
2021-06-15 10:20:00,69.05,69.09,69.04,69.06,29017.0,63.9179,63.9549,63.9086,63.9271,29017.0
2021-06-15 10:25:00,69.06,69.06,69.03,69.04,17388.0,63.9271,63.9271,63.8993,63.9086,17388.0
2021-06-15 10:30:00,69.05,69.06,69.03,69.05,12343.0,63.9179,63.9271,63.8993,63.9179,12343.0
2021-06-15 10:35:00,69.05,69.05,69.01,69.05,56680.0,63.9179,63.9179,63.8808,63.9179,56680.0
2021-06-15 10:40:00,69.05,69.05,69.02,69.03,14282.0,63.9179,63.9179,63.8901,63.8993,14282.0
2021-06-15 10:45:00,69.03,69.04,69.02,69.04,2300.0,63.8993,63.9086,63.8901,63.9086,2300.0
2021-06-15 10:50:00,69.03,69.04,69.0,69.0,24668.0,63.8993,63.9086,63.8716,63.8716,24668.0
2021-06-15 10:55:00,69.01,69.01,68.99,69.0,43147.0,63.8808,63.8808,63.8623,63.8716,43147.0
2021-06-15 11:00:00,68.99,68.99,68.97,68.98,10768.0,63.8623,63.8623,63.8438,63.8531,10768.0
2021-06-15 11:05:00,68.99,69.01,68.98,69.0,6894.0,63.8623,63.8808,63.8531,63.8716,6894.0
2021-06-15 11:10:00,69.0,69.0,68.98,69.0,26443.0,63.8716,63.8716,63.8531,63.8716,26443.0
2021-06-15 11:15:00,69.0,69.07,68.99,69.06,78312.0,63.8716,63.9364,63.8623,63.9271,78312.0
2021-06-15 11:20:00,69.06,69.07,69.05,69.06,45383.0,63.9271,63.9364,63.9179,63.9271,45383.0
2021-06-15 11:25:00,69.05,69.05,69.02,69.04,41203.0,63.9179,63.9179,63.8901,63.9086,41203.0
2021-06-15 11:30:00,69.04,69.04,69.01,69.03,62122.0,63.9086,63.9086,63.8808,63.8993,62122.0
2021-06-15 11:35:00,69.02,69.03,69.0,69.0,54054.0,63.8901,63.8993,63.8716,63.8716,54054.0
2021-06-15 11:40:00,69.01,69.04,69.0,69.04,26125.0,63.8808,63.9086,63.8716,63.9086,26125.0
2021-06-15 11:45:00,69.04,69.04,69.01,69.02,11046.0,63.9086,63.9086,63.8808,63.8901,11046.0
2021-06-15 11:50:00,69.02,69.02,68.98,68.98,10952.0,63.8901,63.8901,63.8531,63.8531,10952.0
2021-06-15 11:55:00,68.99,69.02,68.99,69.02,10301.0,63.8623,63.8901,63.8623,63.8901,10301.0
2021-06-15 12:00:00,69.02,69.05,69.01,69.04,17252.0,63.8901,63.9179,63.8808,63.9086,17252.0
2021-06-15 12:05:00,69.03,69.04,69.02,69.04,11537.0,63.8993,63.9086,63.8901,63.9086,11537.0
2021-06-15 12:10:00,69.05,69.05,69.04,69.04,2190.0,63.9179,63.9179,63.9086,63.9086,2190.0
2021-06-15 12:15:00,69.04,69.08,69.03,69.07,14556.0,63.9086,63.9456,63.8993,63.9364,14556.0
2021-06-15 12:20:00,69.08,69.09,69.07,69.09,7200.0,63.9456,63.9549,63.9364,63.9549,7200.0
2021-06-15 12:25:00,69.09,69.1,69.08,69.09,12625.0,63.9549,63.9641,63.9456,63.9549,12625.0
2021-06-15 12:30:00,69.09,69.1,69.09,69.09,11966.0,63.9549,63.9641,63.9549,63.9549,11966.0
2021-06-15 12:35:00,69.09,69.1,69.08,69.09,46455.0,63.9549,63.9641,63.9456,63.9549,46455.0
2021-06-15 12:40:00,69.09,69.09,69.07,69.08,37506.0,63.9549,63.9549,63.9364,63.9456,37506.0
2021-06-15 12:45:00,69.08,69.09,69.07,69.09,27752.0,63.9456,63.9549,63.9364,63.9549,27752.0
2021-06-15 12:50:00,69.09,69.09,69.07,69.08,15199.0,63.9549,63.9549,63.9364,63.9456,15199.0
2021-06-15 12:55:00,69.08,69.09,69.07,69.09,11131.0,63.9456,63.9549,63.9364,63.9549,11131.0
2021-06-15 13:00:00,69.09,69.11,69.08,69.09,54569.0,63.9549,63.9734,63.9456,63.9549,54569.0
2021-06-15 13:05:00,69.09,69.1,69.05,69.05,50041.0,63.9549,63.9641,63.9179,63.9179,50041.0
2021-06-15 13:10:00,69.05,69.05,69.03,69.05,18535.0,63.9179,63.9179,63.8993,63.9179,18535.0
2021-06-15 13:15:00,69.05,69.05,69.02,69.05,26123.0,63.9179,63.9179,63.8901,63.9179,26123.0
2021-06-15 13:20:00,69.05,69.07,69.04,69.06,78885.0,63.9179,63.9364,63.9086,63.9271,78885.0
2021-06-15 13:25:00,69.07,69.08,69.06,69.06,113686.0,63.9364,63.9456,63.9271,63.9271,113686.0
2021-06-15 13:30:00,69.06,69.1,69.06,69.09,135664.0,63.9271,63.9641,63.9271,63.9549,135664.0
2021-06-15 13:35:00,69.09,69.11,69.09,69.1,95170.0,63.9549,63.9734,63.9549,63.9641,95170.0
2021-06-15 13:40:00,69.1,69.11,69.09,69.11,115977.0,63.9641,63.9734,63.9549,63.9734,115977.0
2021-06-15 13:45:00,69.11,69.13,69.1,69.13,144265.0,63.9734,63.9919,63.9641,63.9919,144265.0
2021-06-15 13:50:00,69.13,69.15,69.12,69.14,124738.0,63.9919,64.0104,63.9827,64.0012,124738.0
2021-06-15 13:55:00,69.14,69.15,69.13,69.14,124339.0,64.0012,64.0104,63.9919,64.0012,124339.0
2021-06-15 14:00:00,69.14,69.17,69.13,69.17,123649.0,64.0012,64.0289,63.9919,64.0289,123649.0
2021-06-15 14:05:00,69.17,69.18,69.16,69.17,99545.0,64.0289,64.0382,64.0197,64.0289,99545.0
2021-06-15 14:10:00,69.17,69.18,69.15,69.16,138763.0,64.0289,64.0382,64.0104,64.0197,138763.0
2021-06-15 14:15:00,69.16,69.18,69.15,69.17,100095.0,64.0197,64.0382,64.0104,64.0289,100095.0
2021-06-15 14:20:00,69.17,69.18,69.16,69.18,104023.0,64.0289,64.0382,64.0197,64.0382,104023.0
2021-06-15 14:25:00,69.18,69.19,69.17,69.18,107254.0,64.0382,64.0475,64.0289,64.0382,107254.0
2021-06-15 14:30:00,69.18,69.18,69.16,69.17,123119.0,64.0382,64.0382,64.0197,64.0289,123119.0
2021-06-15 14:35:00,69.17,69.18,69.16,69.17,111640.0,64.0289,64.0382,64.0197,64.0289,111640.0
2021-06-15 14:40:00,69.17,69.18,69.16,69.17,99863.0,64.0289,64.0382,64.0197,64.0289,99863.0
2021-06-15 14:45:00,69.18,69.2,69.17,69.2,108011.0,64.0382,64.0567,64.0289,64.0567,108011.0
2021-06-15 14:50:00,69.2,69.2,69.19,69.2,117202.0,64.0567,64.0567,64.0475,64.0567,117202.0
2021-06-15 14:55:00,69.2,69.21,69.19,69.2,178736.0,64.0567,64.066,64.0475,64.0567,178736.0
2021-06-15 15:00:00,69.2,69.2,69.14,69.15,126035.0,64.0567,64.0567,64.0012,64.0104,126035.0
2021-06-15 15:05:00,69.15,69.17,69.14,69.17,118496.0,64.0104,64.0289,64.0012,64.0289,118496.0
2021-06-15 15:10:00,69.17,69.17,69.15,69.16,124440.0,64.0289,64.0289,64.0104,64.0197,124440.0
2021-06-15 15:15:00,69.16,69.17,69.15,69.16,104062.0,64.0197,64.0289,64.0104,64.0197,104062.0
2021-06-15 15:20:00,69.17,69.17,69.16,69.17,92584.0,64.0289,64.0289,64.0197,64.0289,92584.0
2021-06-15 15:25:00,69.17,69.17,69.12,69.14,135163.0,64.0289,64.0289,63.9827,64.0012,135163.0
2021-06-15 15:30:00,69.13,69.14,69.11,69.11,17166.0,63.9919,64.0012,63.9734,63.9734,17166.0
2021-06-15 15:35:00,69.11,69.12,69.09,69.12,38721.0,63.9734,63.9827,63.9549,63.9827,38721.0
2021-06-15 15:40:00,69.12,69.13,69.11,69.12,32205.0,63.9827,63.9919,63.9734,63.9827,32205.0
2021-06-15 15:45:00,69.12,69.15,69.11,69.15,66068.0,63.9827,64.0104,63.9734,64.0104,66068.0
2021-06-15 15:50:00,69.14,69.14,69.1,69.11,120121.0,64.0012,64.0012,63.9641,63.9734,120121.0
2021-06-15 15:55:00,69.11,69.2,69.1,69.2,282945.0,63.9734,64.0567,63.9641,64.0567,282945.0
2021-06-16 09:30:00,69.26,69.29,69.23,69.25,124741.0,64.1123,64.14,64.0845,64.103,124741.0
2021-06-16 09:35:00,69.25,69.28,69.25,69.26,38398.0,64.103,64.1308,64.103,64.1123,38398.0
2021-06-16 09:40:00,69.26,69.27,69.22,69.25,122452.0,64.1123,64.1215,64.0752,64.103,122452.0
2021-06-16 09:45:00,69.25,69.26,69.22,69.22,28532.0,64.103,64.1123,64.0752,64.0752,28532.0
2021-06-16 09:50:00,69.22,69.23,69.19,69.2,32442.0,64.0752,64.0845,64.0475,64.0567,32442.0
2021-06-16 09:55:00,69.21,69.24,69.19,69.23,27710.0,64.066,64.0937,64.0475,64.0845,27710.0
2021-06-16 10:00:00,69.23,69.26,69.23,69.25,187623.0,64.0845,64.1123,64.0845,64.103,187623.0
2021-06-16 10:05:00,69.25,69.27,69.24,69.25,108959.0,64.103,64.1215,64.0937,64.103,108959.0
2021-06-16 10:10:00,69.25,69.25,69.21,69.22,74774.0,64.103,64.103,64.066,64.0752,74774.0
2021-06-16 10:15:00,69.22,69.22,69.19,69.19,42559.0,64.0752,64.0752,64.0475,64.0475,42559.0
2021-06-16 10:20:00,69.19,69.2,69.18,69.18,47919.0,64.0475,64.0567,64.0382,64.0382,47919.0
2021-06-16 10:25:00,69.19,69.23,69.17,69.23,31233.0,64.0475,64.0845,64.0289,64.0845,31233.0
2021-06-16 10:30:00,69.22,69.23,69.21,69.23,18574.0,64.0752,64.0845,64.066,64.0845,18574.0
2021-06-16 10:35:00,69.22,69.24,69.21,69.24,57559.0,64.0752,64.0937,64.066,64.0937,57559.0
2021-06-16 10:40:00,69.24,69.26,69.22,69.26,243848.0,64.0937,64.1123,64.0752,64.1123,243848.0
2021-06-16 10:45:00,69.26,69.28,69.25,69.27,26580.0,64.1123,64.1308,64.103,64.1215,26580.0
2021-06-16 10:50:00,69.27,69.29,69.26,69.27,18137.0,64.1215,64.14,64.1123,64.1215,18137.0
2021-06-16 10:55:00,69.27,69.29,69.26,69.28,3803.0,64.1215,64.14,64.1123,64.1308,3803.0
2021-06-16 11:00:00,69.28,69.29,69.27,69.28,11177.0,64.1308,64.14,64.1215,64.1308,11177.0
2021-06-16 11:05:00,69.27,69.28,69.26,69.26,85781.0,64.1215,64.1308,64.1123,64.1123,85781.0
2021-06-16 11:10:00,69.27,69.29,69.25,69.29,9013.0,64.1215,64.14,64.103,64.14,9013.0
2021-06-16 11:15:00,69.29,69.31,69.28,69.31,17710.0,64.14,64.1585,64.1308,64.1585,17710.0
2021-06-16 11:20:00,69.31,69.31,69.29,69.29,3963.0,64.1585,64.1585,64.14,64.14,3963.0
2021-06-16 11:25:00,69.29,69.29,69.26,69.27,8541.0,64.14,64.14,64.1123,64.1215,8541.0
2021-06-16 11:30:00,69.27,69.27,69.24,69.25,31529.0,64.1215,64.1215,64.0937,64.103,31529.0
2021-06-16 11:35:00,69.25,69.25,69.23,69.23,6397.0,64.103,64.103,64.0845,64.0845,6397.0
2021-06-16 11:40:00,69.25,69.26,69.25,69.25,1684.0,64.103,64.1123,64.103,64.103,1684.0
2021-06-16 11:45:00,69.26,69.29,69.25,69.28,14245.0,64.1123,64.14,64.103,64.1308,14245.0
2021-06-16 11:50:00,69.28,69.3,69.28,69.29,5712.0,64.1308,64.1493,64.1308,64.14,5712.0
2021-06-16 11:55:00,69.29,69.3,69.29,69.3,11768.0,64.14,64.1493,64.14,64.1493,11768.0
2021-06-16 12:00:00,69.31,69.32,69.3,69.31,5581.0,64.1585,64.1678,64.1493,64.1585,5581.0
2021-06-16 12:05:00,69.31,69.32,69.29,69.3,6438.0,64.1585,64.1678,64.14,64.1493,6438.0
2021-06-16 12:10:00,69.29,69.29,69.27,69.28,15347.0,64.14,64.14,64.1215,64.1308,15347.0
2021-06-16 12:15:00,69.28,69.28,69.27,69.28,8184.0,64.1308,64.1308,64.1215,64.1308,8184.0
2021-06-16 12:20:00,69.27,69.28,69.24,69.24,19244.0,64.1215,64.1308,64.0937,64.0937,19244.0
2021-06-16 12:25:00,69.24,69.25,69.22,69.25,14785.0,64.0937,64.103,64.0752,64.103,14785.0
2021-06-16 12:30:00,69.24,69.26,69.24,69.26,6545.0,64.0937,64.1123,64.0937,64.1123,6545.0
2021-06-16 12:35:00,69.26,69.26,69.22,69.23,2725.0,64.1123,64.1123,64.0752,64.0845,2725.0
2021-06-16 12:40:00,69.23,69.25,69.22,69.24,7981.0,64.0845,64.103,64.0752,64.0937,7981.0
2021-06-16 12:45:00,69.24,69.25,69.23,69.25,3196.0,64.0937,64.103,64.0845,64.103,3196.0
2021-06-16 12:50:00,69.26,69.26,69.24,69.26,2799.0,64.1123,64.1123,64.0937,64.1123,2799.0
2021-06-16 12:55:00,69.26,69.28,69.25,69.28,6976.0,64.1123,64.1308,64.103,64.1308,6976.0
2021-06-16 13:00:00,69.28,69.29,69.27,69.28,61444.0,64.1308,64.14,64.1215,64.1308,61444.0
2021-06-16 13:05:00,69.28,69.3,69.28,69.3,23627.0,64.1308,64.1493,64.1308,64.1493,23627.0
2021-06-16 13:10:00,69.3,69.32,69.29,69.31,127230.0,64.1493,64.1678,64.14,64.1585,127230.0
2021-06-16 13:15:00,69.31,69.31,69.29,69.3,48643.0,64.1585,64.1585,64.14,64.1493,48643.0
2021-06-16 13:20:00,69.3,69.3,69.29,69.3,50578.0,64.1493,64.1493,64.14,64.1493,50578.0
2021-06-16 13:25:00,69.3,69.3,69.26,69.28,135023.0,64.1493,64.1493,64.1123,64.1308,135023.0
2021-06-16 13:30:00,69.28,69.31,69.28,69.3,56880.0,64.1308,64.1585,64.1308,64.1493,56880.0
2021-06-16 13:35:00,69.3,69.32,69.29,69.31,19796.0,64.1493,64.1678,64.14,64.1585,19796.0
2021-06-16 13:40:00,69.31,69.32,69.27,69.28,9007.0,64.1585,64.1678,64.1215,64.1308,9007.0
2021-06-16 13:45:00,69.28,69.29,69.26,69.27,13798.0,64.1308,64.14,64.1123,64.1215,13798.0
2021-06-16 13:50:00,69.26,69.31,69.24,69.31,43213.0,64.1123,64.1585,64.0937,64.1585,43213.0
2021-06-16 13:55:00,69.31,69.36,69.31,69.34,35055.0,64.1585,64.2048,64.1585,64.1863,35055.0
2021-06-16 14:00:00,69.31,69.31,68.81,68.99,252177.0,64.1585,64.1585,63.6957,63.8623,252177.0
2021-06-16 14:05:00,68.99,69.13,68.96,69.09,192636.0,63.8623,63.9919,63.8346,63.9549,192636.0
2021-06-16 14:10:00,69.08,69.11,68.95,68.95,98075.0,63.9456,63.9734,63.8253,63.8253,98075.0
2021-06-16 14:15:00,68.95,68.95,68.76,68.81,360555.0,63.8253,63.8253,63.6494,63.6957,360555.0
2021-06-16 14:20:00,68.81,68.94,68.78,68.93,131205.0,63.6957,63.816,63.6679,63.8068,131205.0
2021-06-16 14:25:00,68.93,69.01,68.93,68.99,59782.0,63.8068,63.8808,63.8068,63.8623,59782.0
2021-06-16 14:30:00,68.98,69.02,68.91,68.95,87353.0,63.8531,63.8901,63.7883,63.8253,87353.0
2021-06-16 14:35:00,68.97,68.98,68.87,68.95,110706.0,63.8438,63.8531,63.7512,63.8253,110706.0
2021-06-16 14:40:00,68.94,68.95,68.77,68.77,147654.0,63.816,63.8253,63.6587,63.6587,147654.0
2021-06-16 14:45:00,68.76,68.89,68.74,68.82,102749.0,63.6494,63.7698,63.6309,63.705,102749.0
2021-06-16 14:50:00,68.81,68.96,68.8,68.93,84421.0,63.6957,63.8346,63.6864,63.8068,84421.0
2021-06-16 14:55:00,68.94,69.0,68.9,68.97,55173.0,63.816,63.8716,63.779,63.8438,55173.0
2021-06-16 15:00:00,68.96,69.04,68.94,69.04,67286.0,63.8346,63.9086,63.816,63.9086,67286.0
2021-06-16 15:05:00,69.04,69.12,69.02,69.1,65380.0,63.9086,63.9827,63.8901,63.9641,65380.0
2021-06-16 15:10:00,69.11,69.17,69.09,69.13,87621.0,63.9734,64.0289,63.9549,63.9919,87621.0
2021-06-16 15:15:00,69.14,69.2,69.13,69.2,61693.0,64.0012,64.0567,63.9919,64.0567,61693.0
2021-06-16 15:20:00,69.19,69.22,69.12,69.16,149232.0,64.0475,64.0752,63.9827,64.0197,149232.0
2021-06-16 15:25:00,69.16,69.18,69.13,69.13,205912.0,64.0197,64.0382,63.9919,63.9919,205912.0
2021-06-16 15:30:00,69.14,69.18,69.1,69.11,121713.0,64.0012,64.0382,63.9641,63.9734,121713.0
2021-06-16 15:35:00,69.1,69.16,69.08,69.15,195787.0,63.9641,64.0197,63.9456,64.0104,195787.0
2021-06-16 15:40:00,69.16,69.19,69.1,69.11,186276.0,64.0197,64.0475,63.9641,63.9734,186276.0
2021-06-16 15:45:00,69.11,69.12,69.09,69.1,109312.0,63.9734,63.9827,63.9549,63.9641,109312.0
2021-06-16 15:50:00,69.1,69.12,69.06,69.07,136589.0,63.9641,63.9827,63.9271,63.9364,136589.0
2021-06-16 15:55:00,69.06,69.08,69.01,69.08,251532.0,63.9271,63.9456,63.8808,63.9456,251532.0
2021-06-17 09:30:00,68.77,68.82,68.74,68.81,79978.0,63.6587,63.705,63.6309,63.6957,79978.0
2021-06-17 09:35:00,68.81,68.87,68.8,68.87,152365.0,63.6957,63.7512,63.6864,63.7512,152365.0
2021-06-17 09:40:00,68.86,68.86,68.73,68.73,116127.0,63.742,63.742,63.6216,63.6216,116127.0
2021-06-17 09:45:00,68.73,68.75,68.68,68.7,60329.0,63.6216,63.6402,63.5754,63.5939,60329.0
2021-06-17 09:50:00,68.7,68.72,68.69,68.7,60097.0,63.5939,63.6124,63.5846,63.5939,60097.0
2021-06-17 09:55:00,68.71,68.72,68.67,68.69,194710.0,63.6031,63.6124,63.5661,63.5846,194710.0
2021-06-17 10:00:00,68.69,68.73,68.67,68.7,142331.0,63.5846,63.6216,63.5661,63.5939,142331.0
2021-06-17 10:05:00,68.7,68.72,68.63,68.67,391362.0,63.5939,63.6124,63.5291,63.5661,391362.0
2021-06-17 10:10:00,68.67,68.67,68.61,68.64,153313.0,63.5661,63.5661,63.5106,63.5383,153313.0
2021-06-17 10:15:00,68.64,68.71,68.63,68.7,55426.0,63.5383,63.6031,63.5291,63.5939,55426.0
2021-06-17 10:20:00,68.7,68.71,68.67,68.7,100793.0,63.5939,63.6031,63.5661,63.5939,100793.0
2021-06-17 10:25:00,68.7,68.73,68.69,68.71,46723.0,63.5939,63.6216,63.5846,63.6031,46723.0
2021-06-17 10:30:00,68.71,68.74,68.7,68.73,75132.0,63.6031,63.6309,63.5939,63.6216,75132.0
2021-06-17 10:35:00,68.74,68.8,68.73,68.79,114169.0,63.6309,63.6864,63.6216,63.6772,114169.0
2021-06-17 10:40:00,68.8,68.81,68.78,68.78,37490.0,63.6864,63.6957,63.6679,63.6679,37490.0
2021-06-17 10:45:00,68.79,68.8,68.74,68.79,48592.0,63.6772,63.6864,63.6309,63.6772,48592.0
2021-06-17 10:50:00,68.78,68.82,68.76,68.77,47956.0,63.6679,63.705,63.6494,63.6587,47956.0
2021-06-17 10:55:00,68.78,68.78,68.73,68.75,68152.0,63.6679,63.6679,63.6216,63.6402,68152.0
2021-06-17 11:00:00,68.76,68.78,68.75,68.75,179551.0,63.6494,63.6679,63.6402,63.6402,179551.0
2021-06-17 11:05:00,68.76,68.77,68.7,68.71,170184.0,63.6494,63.6587,63.5939,63.6031,170184.0
2021-06-17 11:10:00,68.7,68.71,68.65,68.66,132385.0,63.5939,63.6031,63.5476,63.5568,132385.0
2021-06-17 11:15:00,68.66,68.72,68.66,68.7,97109.0,63.5568,63.6124,63.5568,63.5939,97109.0
2021-06-17 11:20:00,68.7,68.71,68.67,68.69,136105.0,63.5939,63.6031,63.5661,63.5846,136105.0
2021-06-17 11:25:00,68.69,68.79,68.68,68.78,360409.0,63.5846,63.6772,63.5754,63.6679,360409.0
2021-06-17 11:30:00,68.79,68.81,68.76,68.77,188642.0,63.6772,63.6957,63.6494,63.6587,188642.0
2021-06-17 11:35:00,68.79,68.81,68.78,68.81,64840.0,63.6772,63.6957,63.6679,63.6957,64840.0
2021-06-17 11:40:00,68.81,68.82,68.77,68.78,141216.0,63.6957,63.705,63.6587,63.6679,141216.0
2021-06-17 11:45:00,68.79,68.82,68.79,68.8,55832.0,63.6772,63.705,63.6772,63.6864,55832.0
2021-06-17 11:50:00,68.8,68.8,68.74,68.77,92309.0,63.6864,63.6864,63.6309,63.6587,92309.0
2021-06-17 11:55:00,68.77,68.78,68.73,68.73,43957.0,63.6587,63.6679,63.6216,63.6216,43957.0
2021-06-17 12:00:00,68.73,68.76,68.72,68.73,26428.0,63.6216,63.6494,63.6124,63.6216,26428.0
2021-06-17 12:05:00,68.74,68.74,68.7,68.72,46959.0,63.6309,63.6309,63.5939,63.6124,46959.0
2021-06-17 12:10:00,68.73,68.76,68.72,68.75,45000.0,63.6216,63.6494,63.6124,63.6402,45000.0
2021-06-17 12:15:00,68.75,68.75,68.63,68.65,40072.0,63.6402,63.6402,63.5291,63.5476,40072.0
2021-06-17 12:20:00,68.64,68.64,68.54,68.56,69011.0,63.5383,63.5383,63.4458,63.4643,69011.0
2021-06-17 12:25:00,68.56,68.62,68.55,68.61,148824.0,63.4643,63.5198,63.455,63.5106,148824.0
2021-06-17 12:30:00,68.6,68.65,68.57,68.65,76034.0,63.5013,63.5476,63.4735,63.5476,76034.0
2021-06-17 12:35:00,68.65,68.68,68.64,68.65,24240.0,63.5476,63.5754,63.5383,63.5476,24240.0
2021-06-17 12:40:00,68.66,68.69,68.65,68.66,6300.0,63.5568,63.5846,63.5476,63.5568,6300.0
2021-06-17 12:45:00,68.66,68.7,68.65,68.69,18824.0,63.5568,63.5939,63.5476,63.5846,18824.0
2021-06-17 12:50:00,68.69,68.72,68.66,68.7,9443.0,63.5846,63.6124,63.5568,63.5939,9443.0
2021-06-17 12:55:00,68.7,68.72,68.69,68.71,34134.0,63.5939,63.6124,63.5846,63.6031,34134.0
2021-06-17 13:00:00,68.7,68.79,68.7,68.78,15593.0,63.5939,63.6772,63.5939,63.6679,15593.0
2021-06-17 13:05:00,68.78,68.84,68.78,68.82,51960.0,63.6679,63.7235,63.6679,63.705,51960.0
2021-06-17 13:10:00,68.82,68.82,68.79,68.8,35727.0,63.705,63.705,63.6772,63.6864,35727.0
2021-06-17 13:15:00,68.8,68.81,68.77,68.79,55345.0,63.6864,63.6957,63.6587,63.6772,55345.0
2021-06-17 13:20:00,68.8,68.81,68.77,68.78,34919.0,63.6864,63.6957,63.6587,63.6679,34919.0
2021-06-17 13:25:00,68.79,68.85,68.78,68.84,19031.0,63.6772,63.7327,63.6679,63.7235,19031.0
2021-06-17 13:30:00,68.84,68.87,68.84,68.86,41072.0,63.7235,63.7512,63.7235,63.742,41072.0
2021-06-17 13:35:00,68.86,68.87,68.84,68.86,48939.0,63.742,63.7512,63.7235,63.742,48939.0
2021-06-17 13:40:00,68.86,68.88,68.84,68.88,29191.0,63.742,63.7605,63.7235,63.7605,29191.0
2021-06-17 13:45:00,68.88,68.89,68.85,68.86,45349.0,63.7605,63.7698,63.7327,63.742,45349.0
2021-06-17 13:50:00,68.86,68.87,68.82,68.82,38894.0,63.742,63.7512,63.705,63.705,38894.0
2021-06-17 13:55:00,68.82,68.82,68.78,68.8,44207.0,63.705,63.705,63.6679,63.6864,44207.0
2021-06-17 14:00:00,68.8,68.82,68.78,68.81,27026.0,63.6864,63.705,63.6679,63.6957,27026.0
2021-06-17 14:05:00,68.81,68.83,68.79,68.79,34967.0,63.6957,63.7142,63.6772,63.6772,34967.0
2021-06-17 14:10:00,68.78,68.83,68.78,68.81,17169.0,63.6679,63.7142,63.6679,63.6957,17169.0
2021-06-17 14:15:00,68.81,68.82,68.8,68.82,10483.0,63.6957,63.705,63.6864,63.705,10483.0
2021-06-17 14:20:00,68.81,68.82,68.79,68.82,16923.0,63.6957,63.705,63.6772,63.705,16923.0
2021-06-17 14:25:00,68.82,68.82,68.79,68.81,10060.0,63.705,63.705,63.6772,63.6957,10060.0
2021-06-17 14:30:00,68.8,68.8,68.75,68.76,22960.0,63.6864,63.6864,63.6402,63.6494,22960.0
2021-06-17 14:35:00,68.75,68.75,68.71,68.72,23568.0,63.6402,63.6402,63.6031,63.6124,23568.0
2021-06-17 14:40:00,68.72,68.76,68.72,68.75,46416.0,63.6124,63.6494,63.6124,63.6402,46416.0
2021-06-17 14:45:00,68.76,68.79,68.75,68.75,44085.0,63.6494,63.6772,63.6402,63.6402,44085.0
2021-06-17 14:50:00,68.76,68.78,68.74,68.77,35979.0,63.6494,63.6679,63.6309,63.6587,35979.0
2021-06-17 14:55:00,68.77,68.79,68.75,68.76,34928.0,63.6587,63.6772,63.6402,63.6494,34928.0
2021-06-17 15:00:00,68.76,68.82,68.75,68.82,42006.0,63.6494,63.705,63.6402,63.705,42006.0
2021-06-17 15:05:00,68.83,68.85,68.81,68.85,47985.0,63.7142,63.7327,63.6957,63.7327,47985.0
2021-06-17 15:10:00,68.85,68.87,68.82,68.86,92270.0,63.7327,63.7512,63.705,63.742,92270.0
2021-06-17 15:15:00,68.86,68.87,68.83,68.85,34370.0,63.742,63.7512,63.7142,63.7327,34370.0
2021-06-17 15:20:00,68.85,68.86,68.81,68.81,24908.0,63.7327,63.742,63.6957,63.6957,24908.0
2021-06-17 15:25:00,68.81,68.84,68.81,68.84,20828.0,63.6957,63.7235,63.6957,63.7235,20828.0
2021-06-17 15:30:00,68.84,68.88,68.84,68.87,85736.0,63.7235,63.7605,63.7235,63.7512,85736.0
2021-06-17 15:35:00,68.87,68.89,68.85,68.88,18253.0,63.7512,63.7698,63.7327,63.7605,18253.0
2021-06-17 15:40:00,68.87,68.91,68.86,68.9,51795.0,63.7512,63.7883,63.742,63.779,51795.0
2021-06-17 15:45:00,68.89,68.9,68.86,68.88,37989.0,63.7698,63.779,63.742,63.7605,37989.0
2021-06-17 15:50:00,68.87,68.9,68.79,68.81,62295.0,63.7512,63.779,63.6772,63.6957,62295.0
2021-06-17 15:55:00,68.82,68.85,68.81,68.83,136751.0,63.705,63.7327,63.6957,63.7142,136751.0
2021-06-18 09:30:00,67.4,67.51,67.35,67.43,268041.0,62.3905,62.4923,62.3442,62.4183,268041.0
2021-06-18 09:35:00,67.43,67.43,67.33,67.38,208344.0,62.4183,62.4183,62.3257,62.372,208344.0
2021-06-18 09:40:00,67.38,67.48,67.36,67.46,122154.0,62.372,62.4646,62.3535,62.446,122154.0
2021-06-18 09:45:00,67.45,67.49,67.4,67.47,45784.0,62.4368,62.4738,62.3905,62.4553,45784.0
2021-06-18 09:50:00,67.47,67.47,67.34,67.36,168422.0,62.4553,62.4553,62.335,62.3535,168422.0
2021-06-18 09:55:00,67.36,67.44,67.35,67.42,376157.0,62.3535,62.4275,62.3442,62.409,376157.0
2021-06-18 10:00:00,67.41,67.44,67.31,67.31,171102.0,62.3998,62.4275,62.3072,62.3072,171102.0
2021-06-18 10:05:00,67.31,67.41,67.31,67.4,186195.0,62.3072,62.3998,62.3072,62.3905,186195.0
2021-06-18 10:10:00,67.4,67.4,67.32,67.35,126469.0,62.3905,62.3905,62.3164,62.3442,126469.0
2021-06-18 10:15:00,67.34,67.36,67.28,67.3,67435.0,62.335,62.3535,62.2794,62.2979,67435.0
2021-06-18 10:20:00,67.3,67.35,67.25,67.29,54807.0,62.2979,62.3442,62.2516,62.2887,54807.0
2021-06-18 10:25:00,67.28,67.32,67.26,67.31,36245.0,62.2794,62.3164,62.2609,62.3072,36245.0
2021-06-18 10:30:00,67.3,67.38,67.23,67.37,68376.0,62.2979,62.372,62.2331,62.3627,68376.0
2021-06-18 10:35:00,67.36,67.44,67.36,67.44,69919.0,62.3535,62.4275,62.3535,62.4275,69919.0
2021-06-18 10:40:00,67.45,67.47,67.38,67.4,95167.0,62.4368,62.4553,62.372,62.3905,95167.0
2021-06-18 10:45:00,67.39,67.4,67.35,67.38,49694.0,62.3812,62.3905,62.3442,62.372,49694.0
2021-06-18 10:50:00,67.37,67.38,67.28,67.29,49616.0,62.3627,62.372,62.2794,62.2887,49616.0
2021-06-18 10:55:00,67.29,67.33,67.28,67.28,63510.0,62.2887,62.3257,62.2794,62.2794,63510.0
2021-06-18 11:00:00,67.27,67.33,67.26,67.26,47671.0,62.2702,62.3257,62.2609,62.2609,47671.0
2021-06-18 11:05:00,67.27,67.32,67.26,67.28,16129.0,62.2702,62.3164,62.2609,62.2794,16129.0
2021-06-18 11:10:00,67.28,67.31,67.25,67.25,27343.0,62.2794,62.3072,62.2516,62.2516,27343.0
2021-06-18 11:15:00,67.24,67.32,67.24,67.31,37669.0,62.2424,62.3164,62.2424,62.3072,37669.0
2021-06-18 11:20:00,67.31,67.33,67.29,67.29,50362.0,62.3072,62.3257,62.2887,62.2887,50362.0
2021-06-18 11:25:00,67.29,67.29,67.25,67.28,102650.0,62.2887,62.2887,62.2516,62.2794,102650.0
2021-06-18 11:30:00,67.28,67.37,67.26,67.36,167826.0,62.2794,62.3627,62.2609,62.3535,167826.0
2021-06-18 11:35:00,67.34,67.41,67.34,67.39,79206.0,62.335,62.3998,62.335,62.3812,79206.0
2021-06-18 11:40:00,67.39,67.39,67.36,67.39,71781.0,62.3812,62.3812,62.3535,62.3812,71781.0
2021-06-18 11:45:00,67.38,67.42,67.37,67.42,55050.0,62.372,62.409,62.3627,62.409,55050.0
2021-06-18 11:50:00,67.42,67.43,67.4,67.4,52740.0,62.409,62.4183,62.3905,62.3905,52740.0
2021-06-18 11:55:00,67.41,67.46,67.39,67.46,16619.0,62.3998,62.446,62.3812,62.446,16619.0
2021-06-18 12:00:00,67.46,67.47,67.43,67.46,32904.0,62.446,62.4553,62.4183,62.446,32904.0
2021-06-18 12:05:00,67.47,67.52,67.46,67.51,15532.0,62.4553,62.5016,62.446,62.4923,15532.0
2021-06-18 12:10:00,67.51,67.51,67.49,67.51,59722.0,62.4923,62.4923,62.4738,62.4923,59722.0
2021-06-18 12:15:00,67.5,67.5,67.43,67.43,74934.0,62.4831,62.4831,62.4183,62.4183,74934.0
2021-06-18 12:20:00,67.43,67.44,67.41,67.42,63757.0,62.4183,62.4275,62.3998,62.409,63757.0
2021-06-18 12:25:00,67.41,67.43,67.4,67.42,20749.0,62.3998,62.4183,62.3905,62.409,20749.0
2021-06-18 12:30:00,67.44,67.45,67.42,67.43,15327.0,62.4275,62.4368,62.409,62.4183,15327.0
2021-06-18 12:35:00,67.43,67.43,67.4,67.4,9510.0,62.4183,62.4183,62.3905,62.3905,9510.0
2021-06-18 12:40:00,67.4,67.4,67.37,67.37,19049.0,62.3905,62.3905,62.3627,62.3627,19049.0
2021-06-18 12:45:00,67.37,67.39,67.35,67.39,27920.0,62.3627,62.3812,62.3442,62.3812,27920.0
2021-06-18 12:50:00,67.39,67.41,67.38,67.41,27642.0,62.3812,62.3998,62.372,62.3998,27642.0
2021-06-18 12:55:00,67.4,67.42,67.39,67.42,34996.0,62.3905,62.409,62.3812,62.409,34996.0
2021-06-18 13:00:00,67.41,67.46,67.4,67.46,37907.0,62.3998,62.446,62.3905,62.446,37907.0
2021-06-18 13:05:00,67.46,67.49,67.46,67.48,28567.0,62.446,62.4738,62.446,62.4646,28567.0
2021-06-18 13:10:00,67.48,67.5,67.47,67.49,4305.0,62.4646,62.4831,62.4553,62.4738,4305.0
2021-06-18 13:15:00,67.49,67.49,67.47,67.47,23805.0,62.4738,62.4738,62.4553,62.4553,23805.0
2021-06-18 13:20:00,67.46,67.46,67.41,67.43,13247.0,62.446,62.446,62.3998,62.4183,13247.0
2021-06-18 13:25:00,67.42,67.42,67.36,67.36,56401.0,62.409,62.409,62.3535,62.3535,56401.0
2021-06-18 13:30:00,67.37,67.4,67.37,67.4,56698.0,62.3627,62.3905,62.3627,62.3905,56698.0
2021-06-18 13:35:00,67.41,67.42,67.39,67.4,36431.0,62.3998,62.409,62.3812,62.3905,36431.0
2021-06-18 13:40:00,67.4,67.42,67.39,67.39,13122.0,62.3905,62.409,62.3812,62.3812,13122.0
2021-06-18 13:45:00,67.39,67.4,67.35,67.36,39269.0,62.3812,62.3905,62.3442,62.3535,39269.0
2021-06-18 13:50:00,67.36,67.39,67.33,67.38,95057.0,62.3535,62.3812,62.3257,62.372,95057.0
2021-06-18 13:55:00,67.38,67.38,67.36,67.37,13082.0,62.372,62.372,62.3535,62.3627,13082.0
2021-06-18 14:00:00,67.36,67.43,67.34,67.4,31388.0,62.3535,62.4183,62.335,62.3905,31388.0
2021-06-18 14:05:00,67.39,67.42,67.39,67.41,18481.0,62.3812,62.409,62.3812,62.3998,18481.0
2021-06-18 14:10:00,67.4,67.42,67.38,67.42,13201.0,62.3905,62.409,62.372,62.409,13201.0
2021-06-18 14:15:00,67.41,67.41,67.38,67.39,21247.0,62.3998,62.3998,62.372,62.3812,21247.0
2021-06-18 14:20:00,67.39,67.43,67.38,67.39,43802.0,62.3812,62.4183,62.372,62.3812,43802.0
2021-06-18 14:25:00,67.39,67.39,67.36,67.37,14588.0,62.3812,62.3812,62.3535,62.3627,14588.0
2021-06-18 14:30:00,67.37,67.38,67.33,67.34,63891.0,62.3627,62.372,62.3257,62.335,63891.0
2021-06-18 14:35:00,67.34,67.34,67.32,67.33,27069.0,62.335,62.335,62.3164,62.3257,27069.0
2021-06-18 14:40:00,67.33,67.34,67.27,67.28,67107.0,62.3257,62.335,62.2702,62.2794,67107.0
2021-06-18 14:45:00,67.29,67.3,67.28,67.28,11211.0,62.2887,62.2979,62.2794,62.2794,11211.0
2021-06-18 14:50:00,67.28,67.3,67.25,67.27,54089.0,62.2794,62.2979,62.2516,62.2702,54089.0
2021-06-18 14:55:00,67.27,67.27,67.17,67.21,260122.0,62.2702,62.2702,62.1776,62.2146,260122.0
2021-06-18 15:00:00,67.21,67.29,67.18,67.26,44840.0,62.2146,62.2887,62.1869,62.2609,44840.0
2021-06-18 15:05:00,67.26,67.28,67.22,67.24,79968.0,62.2609,62.2794,62.2239,62.2424,79968.0
2021-06-18 15:10:00,67.24,67.36,67.22,67.33,101886.0,62.2424,62.3535,62.2239,62.3257,101886.0
2021-06-18 15:15:00,67.32,67.38,67.31,67.38,34151.0,62.3164,62.372,62.3072,62.372,34151.0
2021-06-18 15:20:00,67.38,67.4,67.37,67.4,48066.0,62.372,62.3905,62.3627,62.3905,48066.0
2021-06-18 15:25:00,67.41,67.41,67.37,67.38,30732.0,62.3998,62.3998,62.3627,62.372,30732.0
2021-06-18 15:30:00,67.37,67.39,67.32,67.34,92758.0,62.3627,62.3812,62.3164,62.335,92758.0
2021-06-18 15:35:00,67.34,67.38,67.31,67.37,70897.0,62.335,62.372,62.3072,62.3627,70897.0
2021-06-18 15:40:00,67.37,67.4,67.34,67.38,123641.0,62.3627,62.3905,62.335,62.372,123641.0
2021-06-18 15:45:00,67.38,67.39,67.26,67.27,90099.0,62.372,62.3812,62.2609,62.2702,90099.0
2021-06-18 15:50:00,67.27,67.33,67.26,67.3,513034.0,62.2702,62.3257,62.2609,62.2979,513034.0
2021-06-18 15:55:00,67.3,67.32,67.24,67.25,763618.0,62.2979,62.3164,62.2424,62.2516,763618.0
2021-06-21 09:30:00,67.32,67.36,67.19,67.19,71951.0,62.3164,62.3535,62.1961,62.1961,71951.0
2021-06-21 09:35:00,67.19,67.29,67.19,67.28,71561.0,62.1961,62.2887,62.1961,62.2794,71561.0
2021-06-21 09:40:00,67.28,67.3,67.24,67.28,96617.0,62.2794,62.2979,62.2424,62.2794,96617.0
2021-06-21 09:45:00,67.28,67.31,67.23,67.29,56868.0,62.2794,62.3072,62.2331,62.2887,56868.0
2021-06-21 09:50:00,67.29,67.33,67.26,67.33,18835.0,62.2887,62.3257,62.2609,62.3257,18835.0
2021-06-21 09:55:00,67.35,67.38,67.33,67.35,20359.0,62.3442,62.372,62.3257,62.3442,20359.0
2021-06-21 10:00:00,67.36,67.36,67.3,67.35,238881.0,62.3535,62.3535,62.2979,62.3442,238881.0
2021-06-21 10:05:00,67.35,67.48,67.35,67.48,72201.0,62.3442,62.4646,62.3442,62.4646,72201.0
2021-06-21 10:10:00,67.47,67.48,67.42,67.48,67678.0,62.4553,62.4646,62.409,62.4646,67678.0
2021-06-21 10:15:00,67.49,67.53,67.48,67.48,17548.0,62.4738,62.5108,62.4646,62.4646,17548.0
2021-06-21 10:20:00,67.48,67.52,67.46,67.5,21468.0,62.4646,62.5016,62.446,62.4831,21468.0
2021-06-21 10:25:00,67.49,67.54,67.49,67.52,109030.0,62.4738,62.5201,62.4738,62.5016,109030.0
2021-06-21 10:30:00,67.52,67.56,67.52,67.55,67363.0,62.5016,62.5386,62.5016,62.5294,67363.0
2021-06-21 10:35:00,67.54,67.61,67.54,67.6,81446.0,62.5201,62.5849,62.5201,62.5756,81446.0
2021-06-21 10:40:00,67.61,67.66,67.6,67.62,33536.0,62.5849,62.6312,62.5756,62.5941,33536.0
2021-06-21 10:45:00,67.62,67.64,67.61,67.62,24848.0,62.5941,62.6127,62.5849,62.5941,24848.0
2021-06-21 10:50:00,67.62,67.64,67.62,67.63,24430.0,62.5941,62.6127,62.5941,62.6034,24430.0
2021-06-21 10:55:00,67.63,67.64,67.58,67.6,42000.0,62.6034,62.6127,62.5571,62.5756,42000.0
2021-06-21 11:00:00,67.59,67.62,67.55,67.56,76432.0,62.5664,62.5941,62.5294,62.5386,76432.0
2021-06-21 11:05:00,67.57,67.59,67.56,67.57,38215.0,62.5479,62.5664,62.5386,62.5479,38215.0
2021-06-21 11:10:00,67.57,67.58,67.56,67.58,24941.0,62.5479,62.5571,62.5386,62.5571,24941.0
2021-06-21 11:15:00,67.58,67.64,67.57,67.64,38825.0,62.5571,62.6127,62.5479,62.6127,38825.0
2021-06-21 11:20:00,67.63,67.67,67.62,67.65,21854.0,62.6034,62.6404,62.5941,62.6219,21854.0
2021-06-21 11:25:00,67.66,67.67,67.61,67.62,32004.0,62.6312,62.6404,62.5849,62.5941,32004.0
2021-06-21 11:30:00,67.61,67.63,67.61,67.63,31939.0,62.5849,62.6034,62.5849,62.6034,31939.0
2021-06-21 11:35:00,67.63,67.66,67.62,67.65,58977.0,62.6034,62.6312,62.5941,62.6219,58977.0
2021-06-21 11:40:00,67.66,67.69,67.65,67.68,65007.0,62.6312,62.6589,62.6219,62.6497,65007.0
2021-06-21 11:45:00,67.68,67.71,67.68,67.69,40434.0,62.6497,62.6775,62.6497,62.6589,40434.0
2021-06-21 11:50:00,67.69,67.73,67.69,67.72,29234.0,62.6589,62.696,62.6589,62.6867,29234.0
2021-06-21 11:55:00,67.72,67.74,67.7,67.72,89904.0,62.6867,62.7052,62.6682,62.6867,89904.0
2021-06-21 12:00:00,67.72,67.74,67.71,67.72,41564.0,62.6867,62.7052,62.6775,62.6867,41564.0
2021-06-21 12:05:00,67.72,67.73,67.7,67.72,41583.0,62.6867,62.696,62.6682,62.6867,41583.0
2021-06-21 12:10:00,67.72,67.73,67.7,67.71,59455.0,62.6867,62.696,62.6682,62.6775,59455.0
2021-06-21 12:15:00,67.71,67.74,67.71,67.73,12145.0,62.6775,62.7052,62.6775,62.696,12145.0
2021-06-21 12:20:00,67.73,67.73,67.7,67.71,31836.0,62.696,62.696,62.6682,62.6775,31836.0
2021-06-21 12:25:00,67.71,67.75,67.71,67.74,11848.0,62.6775,62.7145,62.6775,62.7052,11848.0
2021-06-21 12:30:00,67.75,67.76,67.73,67.73,35269.0,62.7145,62.7237,62.696,62.696,35269.0
2021-06-21 12:35:00,67.74,67.77,67.74,67.76,22692.0,62.7052,62.733,62.7052,62.7237,22692.0
2021-06-21 12:40:00,67.76,67.78,67.75,67.78,34658.0,62.7237,62.7423,62.7145,62.7423,34658.0
2021-06-21 12:45:00,67.78,67.8,67.77,67.8,42070.0,62.7423,62.7608,62.733,62.7608,42070.0
2021-06-21 12:50:00,67.79,67.82,67.79,67.82,12431.0,62.7515,62.7793,62.7515,62.7793,12431.0
2021-06-21 12:55:00,67.82,67.85,67.82,67.85,692887.0,62.7793,62.8071,62.7793,62.8071,692887.0
2021-06-21 13:00:00,67.85,67.88,67.85,67.88,53816.0,62.8071,62.8348,62.8071,62.8348,53816.0
2021-06-21 13:05:00,67.88,67.88,67.86,67.87,20652.0,62.8348,62.8348,62.8163,62.8256,20652.0
2021-06-21 13:10:00,67.87,67.89,67.85,67.88,11157.0,62.8256,62.8441,62.8071,62.8348,11157.0
2021-06-21 13:15:00,67.89,67.9,67.88,67.9,10879.0,62.8441,62.8533,62.8348,62.8533,10879.0
2021-06-21 13:20:00,67.9,67.91,67.89,67.89,15306.0,62.8533,62.8626,62.8441,62.8441,15306.0
2021-06-21 13:25:00,67.9,67.93,67.89,67.91,32484.0,62.8533,62.8811,62.8441,62.8626,32484.0
2021-06-21 13:30:00,67.92,67.93,67.91,67.93,19455.0,62.8719,62.8811,62.8626,62.8811,19455.0
2021-06-21 13:35:00,67.93,67.95,67.92,67.95,31113.0,62.8811,62.8996,62.8719,62.8996,31113.0
2021-06-21 13:40:00,67.95,67.98,67.95,67.98,79071.0,62.8996,62.9274,62.8996,62.9274,79071.0
2021-06-21 13:45:00,67.98,67.99,67.97,67.98,41962.0,62.9274,62.9366,62.9181,62.9274,41962.0
2021-06-21 13:50:00,67.97,67.98,67.95,67.95,77409.0,62.9181,62.9274,62.8996,62.8996,77409.0
2021-06-21 13:55:00,67.95,67.96,67.91,67.92,47773.0,62.8996,62.9089,62.8626,62.8719,47773.0
2021-06-21 14:00:00,67.91,67.93,67.87,67.87,200027.0,62.8626,62.8811,62.8256,62.8256,200027.0
2021-06-21 14:05:00,67.88,67.91,67.87,67.9,30584.0,62.8348,62.8626,62.8256,62.8533,30584.0
2021-06-21 14:10:00,67.9,67.91,67.89,67.91,57216.0,62.8533,62.8626,62.8441,62.8626,57216.0
2021-06-21 14:15:00,67.91,67.95,67.91,67.95,19925.0,62.8626,62.8996,62.8626,62.8996,19925.0
2021-06-21 14:20:00,67.95,67.97,67.94,67.96,28196.0,62.8996,62.9181,62.8904,62.9089,28196.0
2021-06-21 14:25:00,67.96,67.99,67.95,67.99,32229.0,62.9089,62.9366,62.8996,62.9366,32229.0
2021-06-21 14:30:00,67.98,67.98,67.95,67.97,33872.0,62.9274,62.9274,62.8996,62.9181,33872.0
2021-06-21 14:35:00,67.97,67.99,67.96,67.96,35669.0,62.9181,62.9366,62.9089,62.9089,35669.0
2021-06-21 14:40:00,67.96,67.98,67.96,67.98,13162.0,62.9089,62.9274,62.9089,62.9274,13162.0
2021-06-21 14:45:00,67.98,67.98,67.92,67.92,25389.0,62.9274,62.9274,62.8719,62.8719,25389.0
2021-06-21 14:50:00,67.92,67.96,67.92,67.94,16116.0,62.8719,62.9089,62.8719,62.8904,16116.0
2021-06-21 14:55:00,67.95,67.98,67.94,67.95,58206.0,62.8996,62.9274,62.8904,62.8996,58206.0
2021-06-21 15:00:00,67.95,67.98,67.94,67.97,98742.0,62.8996,62.9274,62.8904,62.9181,98742.0
2021-06-21 15:05:00,67.97,68.01,67.97,68.01,69308.0,62.9181,62.9552,62.9181,62.9552,69308.0
2021-06-21 15:10:00,68.01,68.02,67.98,67.98,88685.0,62.9552,62.9644,62.9274,62.9274,88685.0
2021-06-21 15:15:00,67.98,68.0,67.96,67.98,48835.0,62.9274,62.9459,62.9089,62.9274,48835.0
2021-06-21 15:20:00,67.97,67.98,67.9,67.9,99588.0,62.9181,62.9274,62.8533,62.8533,99588.0
2021-06-21 15:25:00,67.91,67.94,67.88,67.94,82184.0,62.8626,62.8904,62.8348,62.8904,82184.0
2021-06-21 15:30:00,67.93,67.95,67.91,67.94,49064.0,62.8811,62.8996,62.8626,62.8904,49064.0
2021-06-21 15:35:00,67.94,67.94,67.91,67.94,67193.0,62.8904,62.8904,62.8626,62.8904,67193.0
2021-06-21 15:40:00,67.94,67.95,67.9,67.91,29559.0,62.8904,62.8996,62.8533,62.8626,29559.0
2021-06-21 15:45:00,67.91,67.93,67.88,67.92,145494.0,62.8626,62.8811,62.8348,62.8719,145494.0
2021-06-21 15:50:00,67.92,67.95,67.89,67.94,346651.0,62.8719,62.8996,62.8441,62.8904,346651.0
2021-06-21 15:55:00,67.93,68.0,67.91,67.96,276831.0,62.8811,62.9459,62.8626,62.9089,276831.0
2021-06-22 09:30:00,68.0,68.03,67.97,67.99,233590.0,62.9459,62.9737,62.9181,62.9366,233590.0
2021-06-22 09:35:00,68.0,68.02,67.93,67.95,234873.0,62.9459,62.9644,62.8811,62.8996,234873.0
2021-06-22 09:40:00,67.96,67.97,67.9,67.91,1097187.0,62.9089,62.9181,62.8533,62.8626,1097187.0
2021-06-22 09:45:00,67.92,67.99,67.9,67.91,345604.0,62.8719,62.9366,62.8533,62.8626,345604.0
2021-06-22 09:50:00,67.91,67.93,67.84,67.86,264370.0,62.8626,62.8811,62.7978,62.8163,264370.0
2021-06-22 09:55:00,67.87,67.91,67.85,67.87,44488.0,62.8256,62.8626,62.8071,62.8256,44488.0
2021-06-22 10:00:00,67.87,67.91,67.83,67.91,51291.0,62.8256,62.8626,62.7885,62.8626,51291.0
2021-06-22 10:05:00,67.92,67.98,67.91,67.92,61602.0,62.8719,62.9274,62.8626,62.8719,61602.0
2021-06-22 10:10:00,67.93,67.97,67.93,67.97,24758.0,62.8811,62.9181,62.8811,62.9181,24758.0
2021-06-22 10:15:00,67.98,68.0,67.96,67.98,15305.0,62.9274,62.9459,62.9089,62.9274,15305.0
2021-06-22 10:20:00,67.98,68.03,67.98,68.02,14752.0,62.9274,62.9737,62.9274,62.9644,14752.0
2021-06-22 10:25:00,68.01,68.04,67.98,68.03,33739.0,62.9552,62.9829,62.9274,62.9737,33739.0
2021-06-22 10:30:00,68.03,68.04,68.01,68.03,15362.0,62.9737,62.9829,62.9552,62.9737,15362.0
2021-06-22 10:35:00,68.03,68.03,68.0,68.02,25615.0,62.9737,62.9737,62.9459,62.9644,25615.0
2021-06-22 10:40:00,68.02,68.03,67.99,67.99,13356.0,62.9644,62.9737,62.9366,62.9366,13356.0
2021-06-22 10:45:00,67.99,68.0,67.97,68.0,163800.0,62.9366,62.9459,62.9181,62.9459,163800.0
2021-06-22 10:50:00,67.99,68.01,67.98,67.98,120994.0,62.9366,62.9552,62.9274,62.9274,120994.0
2021-06-22 10:55:00,67.99,68.0,67.97,68.0,47483.0,62.9366,62.9459,62.9181,62.9459,47483.0
2021-06-22 11:00:00,68.0,68.01,67.98,67.98,54466.0,62.9459,62.9552,62.9274,62.9274,54466.0
2021-06-22 11:05:00,67.98,68.01,67.97,68.0,117410.0,62.9274,62.9552,62.9181,62.9459,117410.0
2021-06-22 11:10:00,68.01,68.1,68.01,68.09,24526.0,62.9552,63.0385,62.9552,63.0292,24526.0
2021-06-22 11:15:00,68.1,68.11,68.08,68.08,49539.0,63.0385,63.0477,63.02,63.02,49539.0
2021-06-22 11:20:00,68.08,68.09,68.05,68.06,204136.0,63.02,63.0292,62.9922,63.0014,204136.0
2021-06-22 11:25:00,68.06,68.09,68.03,68.03,40710.0,63.0014,63.0292,62.9737,62.9737,40710.0
2021-06-22 11:30:00,68.03,68.06,68.01,68.02,75794.0,62.9737,63.0014,62.9552,62.9644,75794.0
2021-06-22 11:35:00,68.01,68.02,67.97,67.97,15067.0,62.9552,62.9644,62.9181,62.9181,15067.0
2021-06-22 11:40:00,67.97,67.98,67.95,67.95,14024.0,62.9181,62.9274,62.8996,62.8996,14024.0
2021-06-22 11:45:00,67.96,67.97,67.95,67.97,11456.0,62.9089,62.9181,62.8996,62.9181,11456.0
2021-06-22 11:50:00,67.96,67.99,67.96,67.97,8413.0,62.9089,62.9366,62.9089,62.9181,8413.0
2021-06-22 11:55:00,67.97,67.97,67.95,67.96,21700.0,62.9181,62.9181,62.8996,62.9089,21700.0
2021-06-22 12:00:00,67.96,67.99,67.96,67.99,39378.0,62.9089,62.9366,62.9089,62.9366,39378.0
2021-06-22 12:05:00,67.99,68.0,67.98,67.98,14170.0,62.9366,62.9459,62.9274,62.9274,14170.0
2021-06-22 12:10:00,67.98,67.99,67.98,67.98,18068.0,62.9274,62.9366,62.9274,62.9274,18068.0
2021-06-22 12:15:00,67.98,67.99,67.97,67.98,9517.0,62.9274,62.9366,62.9181,62.9274,9517.0
2021-06-22 12:20:00,67.98,68.01,67.98,68.0,17576.0,62.9274,62.9552,62.9274,62.9459,17576.0
2021-06-22 12:25:00,68.0,68.04,67.99,68.04,7146.0,62.9459,62.9829,62.9366,62.9829,7146.0
2021-06-22 12:30:00,68.03,68.03,68.01,68.02,6621.0,62.9737,62.9737,62.9552,62.9644,6621.0
2021-06-22 12:35:00,68.02,68.02,68.0,68.01,22446.0,62.9644,62.9644,62.9459,62.9552,22446.0
2021-06-22 12:40:00,68.0,68.0,67.97,67.98,11293.0,62.9459,62.9459,62.9181,62.9274,11293.0
2021-06-22 12:45:00,67.98,68.02,67.97,68.01,26938.0,62.9274,62.9644,62.9181,62.9552,26938.0
2021-06-22 12:50:00,68.0,68.02,67.99,67.99,9255.0,62.9459,62.9644,62.9366,62.9366,9255.0
2021-06-22 12:55:00,68.0,68.01,67.98,67.98,7888.0,62.9459,62.9552,62.9274,62.9274,7888.0
2021-06-22 13:00:00,67.98,67.99,67.96,67.97,14711.0,62.9274,62.9366,62.9089,62.9181,14711.0
2021-06-22 13:05:00,67.97,67.99,67.95,67.99,28730.0,62.9181,62.9366,62.8996,62.9366,28730.0
2021-06-22 13:10:00,67.99,68.03,67.99,68.02,42326.0,62.9366,62.9737,62.9366,62.9644,42326.0
2021-06-22 13:15:00,68.02,68.02,67.97,67.99,73461.0,62.9644,62.9644,62.9181,62.9366,73461.0
2021-06-22 13:20:00,67.98,68.03,67.97,68.03,111222.0,62.9274,62.9737,62.9181,62.9737,111222.0
2021-06-22 13:25:00,68.03,68.04,68.02,68.02,31276.0,62.9737,62.9829,62.9644,62.9644,31276.0
2021-06-22 13:30:00,68.03,68.03,67.99,68.0,50193.0,62.9737,62.9737,62.9366,62.9459,50193.0
2021-06-22 13:35:00,68.0,68.01,67.98,68.01,51418.0,62.9459,62.9552,62.9274,62.9552,51418.0
2021-06-22 13:40:00,68.0,68.01,68.0,68.01,4461.0,62.9459,62.9552,62.9459,62.9552,4461.0
2021-06-22 13:45:00,68.01,68.02,67.99,68.02,97911.0,62.9552,62.9644,62.9366,62.9644,97911.0
2021-06-22 13:50:00,68.02,68.02,68.0,68.0,31296.0,62.9644,62.9644,62.9459,62.9459,31296.0
2021-06-22 13:55:00,68.0,68.0,67.97,67.98,32537.0,62.9459,62.9459,62.9181,62.9274,32537.0
2021-06-22 14:00:00,67.98,68.0,67.96,68.0,86551.0,62.9274,62.9459,62.9089,62.9459,86551.0
2021-06-22 14:05:00,68.0,68.0,67.97,67.99,24681.0,62.9459,62.9459,62.9181,62.9366,24681.0
2021-06-22 14:10:00,67.98,68.03,67.98,68.03,11675.0,62.9274,62.9737,62.9274,62.9737,11675.0
2021-06-22 14:15:00,68.03,68.03,68.0,68.02,34026.0,62.9737,62.9737,62.9459,62.9644,34026.0
2021-06-22 14:20:00,68.02,68.04,68.01,68.03,23917.0,62.9644,62.9829,62.9552,62.9737,23917.0
2021-06-22 14:25:00,68.03,68.05,68.02,68.04,10943.0,62.9737,62.9922,62.9644,62.9829,10943.0
2021-06-22 14:30:00,68.04,68.05,68.02,68.05,13769.0,62.9829,62.9922,62.9644,62.9922,13769.0
2021-06-22 14:35:00,68.05,68.09,68.04,68.09,29799.0,62.9922,63.0292,62.9829,63.0292,29799.0
2021-06-22 14:40:00,68.09,68.11,68.09,68.11,12220.0,63.0292,63.0477,63.0292,63.0477,12220.0
2021-06-22 14:45:00,68.1,68.11,68.07,68.08,15185.0,63.0385,63.0477,63.0107,63.02,15185.0
2021-06-22 14:50:00,68.08,68.1,68.06,68.1,6115.0,63.02,63.0385,63.0014,63.0385,6115.0
2021-06-22 14:55:00,68.1,68.14,68.1,68.11,15985.0,63.0385,63.0755,63.0385,63.0477,15985.0
2021-06-22 15:00:00,68.11,68.16,68.1,68.15,25346.0,63.0477,63.094,63.0385,63.0848,25346.0
2021-06-22 15:05:00,68.15,68.19,68.13,68.19,50098.0,63.0848,63.1218,63.0662,63.1218,50098.0
2021-06-22 15:10:00,68.19,68.21,68.16,68.2,42033.0,63.1218,63.1403,63.094,63.131,42033.0
2021-06-22 15:15:00,68.19,68.22,68.17,68.2,43668.0,63.1218,63.1496,63.1033,63.131,43668.0
2021-06-22 15:20:00,68.2,68.21,68.16,68.16,43369.0,63.131,63.1403,63.094,63.094,43369.0
2021-06-22 15:25:00,68.17,68.23,68.16,68.22,30203.0,63.1033,63.1588,63.094,63.1496,30203.0
2021-06-22 15:30:00,68.22,68.24,68.18,68.19,39697.0,63.1496,63.1681,63.1125,63.1218,39697.0
2021-06-22 15:35:00,68.19,68.19,68.14,68.15,106145.0,63.1218,63.1218,63.0755,63.0848,106145.0
2021-06-22 15:40:00,68.15,68.16,68.1,68.11,74703.0,63.0848,63.094,63.0385,63.0477,74703.0
2021-06-22 15:45:00,68.11,68.12,68.08,68.09,66605.0,63.0477,63.057,63.02,63.0292,66605.0
2021-06-22 15:50:00,68.09,68.09,68.06,68.09,133192.0,63.0292,63.0292,63.0014,63.0292,133192.0
2021-06-22 15:55:00,68.09,68.09,68.05,68.06,286810.0,63.0292,63.0292,62.9922,63.0014,286810.0
2021-06-23 09:30:00,67.56,67.6,67.52,67.59,179772.0,62.5386,62.5756,62.5016,62.5664,179772.0
2021-06-23 09:35:00,67.59,67.6,67.55,67.57,135954.0,62.5664,62.5756,62.5294,62.5479,135954.0
2021-06-23 09:40:00,67.57,67.62,67.54,67.62,166857.0,62.5479,62.5941,62.5201,62.5941,166857.0
2021-06-23 09:45:00,67.62,67.66,67.6,67.61,57255.0,62.5941,62.6312,62.5756,62.5849,57255.0
2021-06-23 09:50:00,67.6,67.62,67.56,67.57,67905.0,62.5756,62.5941,62.5386,62.5479,67905.0
2021-06-23 09:55:00,67.57,67.66,67.57,67.64,60573.0,62.5479,62.6312,62.5479,62.6127,60573.0
2021-06-23 10:00:00,67.63,67.66,67.57,67.6,53440.0,62.6034,62.6312,62.5479,62.5756,53440.0
2021-06-23 10:05:00,67.59,67.63,67.59,67.61,33512.0,62.5664,62.6034,62.5664,62.5849,33512.0
2021-06-23 10:10:00,67.61,67.63,67.58,67.63,44410.0,62.5849,62.6034,62.5571,62.6034,44410.0
2021-06-23 10:15:00,67.63,67.67,67.63,67.67,43911.0,62.6034,62.6404,62.6034,62.6404,43911.0
2021-06-23 10:20:00,67.66,67.68,67.65,67.67,67584.0,62.6312,62.6497,62.6219,62.6404,67584.0
2021-06-23 10:25:00,67.67,67.68,67.66,67.66,122932.0,62.6404,62.6497,62.6312,62.6312,122932.0
2021-06-23 10:30:00,67.67,67.67,67.62,67.63,100359.0,62.6404,62.6404,62.5941,62.6034,100359.0
2021-06-23 10:35:00,67.64,67.64,67.6,67.61,54135.0,62.6127,62.6127,62.5756,62.5849,54135.0
2021-06-23 10:40:00,67.61,67.63,67.61,67.63,19956.0,62.5849,62.6034,62.5849,62.6034,19956.0
2021-06-23 10:45:00,67.64,67.66,67.64,67.65,66770.0,62.6127,62.6312,62.6127,62.6219,66770.0
2021-06-23 10:50:00,67.65,67.65,67.62,67.64,32141.0,62.6219,62.6219,62.5941,62.6127,32141.0
2021-06-23 10:55:00,67.64,67.65,67.63,67.64,15039.0,62.6127,62.6219,62.6034,62.6127,15039.0
2021-06-23 11:00:00,67.64,67.66,67.57,67.57,67447.0,62.6127,62.6312,62.5479,62.5479,67447.0
2021-06-23 11:05:00,67.56,67.56,67.52,67.53,129789.0,62.5386,62.5386,62.5016,62.5108,129789.0
2021-06-23 11:10:00,67.52,67.56,67.52,67.56,19638.0,62.5016,62.5386,62.5016,62.5386,19638.0
2021-06-23 11:15:00,67.55,67.58,67.55,67.56,10059.0,62.5294,62.5571,62.5294,62.5386,10059.0
2021-06-23 11:20:00,67.56,67.57,67.54,67.57,47589.0,62.5386,62.5479,62.5201,62.5479,47589.0
2021-06-23 11:25:00,67.57,67.58,67.55,67.57,48253.0,62.5479,62.5571,62.5294,62.5479,48253.0
2021-06-23 11:30:00,67.57,67.58,67.53,67.53,219821.0,62.5479,62.5571,62.5108,62.5108,219821.0
2021-06-23 11:35:00,67.53,67.56,67.52,67.55,11236.0,62.5108,62.5386,62.5016,62.5294,11236.0
2021-06-23 11:40:00,67.55,67.59,67.55,67.57,3100.0,62.5294,62.5664,62.5294,62.5479,3100.0
2021-06-23 11:45:00,67.57,67.58,67.56,67.58,10225.0,62.5479,62.5571,62.5386,62.5571,10225.0
2021-06-23 11:50:00,67.59,67.59,67.58,67.59,5687.0,62.5664,62.5664,62.5571,62.5664,5687.0
2021-06-23 11:55:00,67.59,67.59,67.58,67.58,7699.0,62.5664,62.5664,62.5571,62.5571,7699.0
2021-06-23 12:00:00,67.58,67.59,67.56,67.58,16618.0,62.5571,62.5664,62.5386,62.5571,16618.0
2021-06-23 12:05:00,67.57,67.6,67.57,67.58,9602.0,62.5479,62.5756,62.5479,62.5571,9602.0
2021-06-23 12:10:00,67.58,67.6,67.58,67.59,7433.0,62.5571,62.5756,62.5571,62.5664,7433.0
2021-06-23 12:15:00,67.59,67.59,67.57,67.58,8077.0,62.5664,62.5664,62.5479,62.5571,8077.0
2021-06-23 12:20:00,67.58,67.59,67.58,67.58,5035.0,62.5571,62.5664,62.5571,62.5571,5035.0
2021-06-23 12:25:00,67.57,67.59,67.57,67.59,10067.0,62.5479,62.5664,62.5479,62.5664,10067.0
2021-06-23 12:30:00,67.59,67.59,67.55,67.55,66220.0,62.5664,62.5664,62.5294,62.5294,66220.0
2021-06-23 12:35:00,67.55,67.55,67.44,67.44,193696.0,62.5294,62.5294,62.4275,62.4275,193696.0
2021-06-23 12:40:00,67.43,67.51,67.42,67.51,18177.0,62.4183,62.4923,62.409,62.4923,18177.0
2021-06-23 12:45:00,67.5,67.51,67.48,67.48,7412.0,62.4831,62.4923,62.4646,62.4646,7412.0
2021-06-23 12:50:00,67.5,67.51,67.49,67.5,6571.0,62.4831,62.4923,62.4738,62.4831,6571.0
2021-06-23 12:55:00,67.49,67.49,67.47,67.49,18162.0,62.4738,62.4738,62.4553,62.4738,18162.0
2021-06-23 13:00:00,67.49,67.5,67.48,67.5,7983.0,62.4738,62.4831,62.4646,62.4831,7983.0
2021-06-23 13:05:00,67.51,67.54,67.51,67.54,9161.0,62.4923,62.5201,62.4923,62.5201,9161.0
2021-06-23 13:10:00,67.53,67.53,67.51,67.53,122201.0,62.5108,62.5108,62.4923,62.5108,122201.0
2021-06-23 13:15:00,67.53,67.54,67.53,67.53,6678.0,62.5108,62.5201,62.5108,62.5108,6678.0
2021-06-23 13:20:00,67.55,67.57,67.54,67.56,13141.0,62.5294,62.5479,62.5201,62.5386,13141.0
2021-06-23 13:25:00,67.56,67.57,67.55,67.57,4605.0,62.5386,62.5479,62.5294,62.5479,4605.0
2021-06-23 13:30:00,67.56,67.57,67.56,67.56,5421.0,62.5386,62.5479,62.5386,62.5386,5421.0
2021-06-23 13:35:00,67.56,67.58,67.56,67.56,61930.0,62.5386,62.5571,62.5386,62.5386,61930.0
2021-06-23 13:40:00,67.56,67.58,67.56,67.58,6200.0,62.5386,62.5571,62.5386,62.5571,6200.0
2021-06-23 13:45:00,67.58,67.59,67.57,67.58,14344.0,62.5571,62.5664,62.5479,62.5571,14344.0
2021-06-23 13:50:00,67.58,67.6,67.57,67.59,17215.0,62.5571,62.5756,62.5479,62.5664,17215.0
2021-06-23 13:55:00,67.59,67.61,67.58,67.61,52214.0,62.5664,62.5849,62.5571,62.5849,52214.0
2021-06-23 14:00:00,67.6,67.6,67.56,67.56,35317.0,62.5756,62.5756,62.5386,62.5386,35317.0
2021-06-23 14:05:00,67.56,67.58,67.55,67.57,6882.0,62.5386,62.5571,62.5294,62.5479,6882.0
2021-06-23 14:10:00,67.58,67.6,67.57,67.59,14567.0,62.5571,62.5756,62.5479,62.5664,14567.0
2021-06-23 14:15:00,67.59,67.59,67.56,67.58,8673.0,62.5664,62.5664,62.5386,62.5571,8673.0
2021-06-23 14:20:00,67.59,67.59,67.56,67.56,22731.0,62.5664,62.5664,62.5386,62.5386,22731.0
2021-06-23 14:25:00,67.57,67.58,67.56,67.56,33650.0,62.5479,62.5571,62.5386,62.5386,33650.0
2021-06-23 14:30:00,67.56,67.58,67.55,67.57,12567.0,62.5386,62.5571,62.5294,62.5479,12567.0
2021-06-23 14:35:00,67.57,67.57,67.56,67.57,8800.0,62.5479,62.5479,62.5386,62.5479,8800.0
2021-06-23 14:40:00,67.56,67.57,67.55,67.56,8940.0,62.5386,62.5479,62.5294,62.5386,8940.0
2021-06-23 14:45:00,67.56,67.57,67.55,67.56,6550.0,62.5386,62.5479,62.5294,62.5386,6550.0
2021-06-23 14:50:00,67.57,67.57,67.55,67.56,17849.0,62.5479,62.5479,62.5294,62.5386,17849.0
2021-06-23 14:55:00,67.56,67.58,67.55,67.57,14124.0,62.5386,62.5571,62.5294,62.5479,14124.0
2021-06-23 15:00:00,67.57,67.59,67.57,67.58,7067.0,62.5479,62.5664,62.5479,62.5571,7067.0
2021-06-23 15:05:00,67.58,67.59,67.57,67.57,11853.0,62.5571,62.5664,62.5479,62.5479,11853.0
2021-06-23 15:10:00,67.58,67.59,67.57,67.58,23714.0,62.5571,62.5664,62.5479,62.5571,23714.0
2021-06-23 15:15:00,67.58,67.58,67.52,67.53,156830.0,62.5571,62.5571,62.5016,62.5108,156830.0
2021-06-23 15:20:00,67.53,67.55,67.52,67.55,69433.0,62.5108,62.5294,62.5016,62.5294,69433.0
2021-06-23 15:25:00,67.55,67.58,67.54,67.57,46357.0,62.5294,62.5571,62.5201,62.5479,46357.0
2021-06-23 15:30:00,67.57,67.57,67.53,67.53,122655.0,62.5479,62.5479,62.5108,62.5108,122655.0
2021-06-23 15:35:00,67.53,67.53,67.46,67.47,68901.0,62.5108,62.5108,62.446,62.4553,68901.0
2021-06-23 15:40:00,67.47,67.47,67.44,67.45,77393.0,62.4553,62.4553,62.4275,62.4368,77393.0
2021-06-23 15:45:00,67.45,67.45,67.38,67.39,102112.0,62.4368,62.4368,62.372,62.3812,102112.0
2021-06-23 15:50:00,67.39,67.4,67.35,67.4,240410.0,62.3812,62.3905,62.3442,62.3905,240410.0
2021-06-23 15:55:00,67.4,67.52,67.39,67.52,486625.0,62.3905,62.5016,62.3812,62.5016,486625.0
2021-06-24 09:30:00,67.93,67.96,67.92,67.93,81258.0,62.8811,62.9089,62.8719,62.8811,81258.0
2021-06-24 09:35:00,67.92,67.94,67.92,67.94,24731.0,62.8719,62.8904,62.8719,62.8904,24731.0
2021-06-24 09:40:00,67.95,68.0,67.94,67.95,83286.0,62.8996,62.9459,62.8904,62.8996,83286.0
2021-06-24 09:45:00,67.98,67.99,67.95,67.97,24024.0,62.9274,62.9366,62.8996,62.9181,24024.0
2021-06-24 09:50:00,67.97,67.98,67.95,67.96,60076.0,62.9181,62.9274,62.8996,62.9089,60076.0
2021-06-24 09:55:00,67.96,67.98,67.95,67.97,67266.0,62.9089,62.9274,62.8996,62.9181,67266.0
2021-06-24 10:00:00,67.97,67.99,67.96,67.98,11175.0,62.9181,62.9366,62.9089,62.9274,11175.0
2021-06-24 10:05:00,67.98,68.0,67.97,67.97,79621.0,62.9274,62.9459,62.9181,62.9181,79621.0
2021-06-24 10:10:00,67.98,67.99,67.97,67.98,78881.0,62.9274,62.9366,62.9181,62.9274,78881.0
2021-06-24 10:15:00,67.99,68.02,67.99,68.02,85237.0,62.9366,62.9644,62.9366,62.9644,85237.0
2021-06-24 10:20:00,68.02,68.03,68.01,68.02,27714.0,62.9644,62.9737,62.9552,62.9644,27714.0
2021-06-24 10:25:00,68.01,68.01,67.99,68.0,25005.0,62.9552,62.9552,62.9366,62.9459,25005.0
2021-06-24 10:30:00,68.0,68.01,67.99,67.99,30434.0,62.9459,62.9552,62.9366,62.9366,30434.0
2021-06-24 10:35:00,67.99,68.02,67.98,68.01,58085.0,62.9366,62.9644,62.9274,62.9552,58085.0
2021-06-24 10:40:00,68.01,68.05,68.01,68.04,146889.0,62.9552,62.9922,62.9552,62.9829,146889.0
2021-06-24 10:45:00,68.03,68.04,67.96,67.96,47678.0,62.9737,62.9829,62.9089,62.9089,47678.0
2021-06-24 10:50:00,67.97,67.98,67.92,67.93,34522.0,62.9181,62.9274,62.8719,62.8811,34522.0
2021-06-24 10:55:00,67.93,67.95,67.93,67.93,55850.0,62.8811,62.8996,62.8811,62.8811,55850.0
2021-06-24 11:00:00,67.93,67.95,67.93,67.94,5416.0,62.8811,62.8996,62.8811,62.8904,5416.0
2021-06-24 11:05:00,67.94,67.95,67.92,67.95,9145.0,62.8904,62.8996,62.8719,62.8996,9145.0
2021-06-24 11:10:00,67.95,67.95,67.93,67.94,14829.0,62.8996,62.8996,62.8811,62.8904,14829.0
2021-06-24 11:15:00,67.94,67.94,67.89,67.89,27105.0,62.8904,62.8904,62.8441,62.8441,27105.0
2021-06-24 11:20:00,67.9,67.92,67.88,67.91,27256.0,62.8533,62.8719,62.8348,62.8626,27256.0
2021-06-24 11:25:00,67.91,67.93,67.89,67.92,23720.0,62.8626,62.8811,62.8441,62.8719,23720.0
2021-06-24 11:30:00,67.92,67.95,67.91,67.92,30180.0,62.8719,62.8996,62.8626,62.8719,30180.0
2021-06-24 11:35:00,67.92,67.93,67.9,67.91,8577.0,62.8719,62.8811,62.8533,62.8626,8577.0
2021-06-24 11:40:00,67.91,67.93,67.88,67.92,49344.0,62.8626,62.8811,62.8348,62.8719,49344.0
2021-06-24 11:45:00,67.92,67.93,67.91,67.93,9741.0,62.8719,62.8811,62.8626,62.8811,9741.0
2021-06-24 11:50:00,67.93,67.94,67.91,67.92,4956.0,62.8811,62.8904,62.8626,62.8719,4956.0
2021-06-24 11:55:00,67.92,67.93,67.9,67.91,5230.0,62.8719,62.8811,62.8533,62.8626,5230.0
2021-06-24 12:00:00,67.91,67.93,67.91,67.92,11783.0,62.8626,62.8811,62.8626,62.8719,11783.0
2021-06-24 12:05:00,67.92,67.94,67.92,67.94,8393.0,62.8719,62.8904,62.8719,62.8904,8393.0
2021-06-24 12:10:00,67.93,67.96,67.93,67.94,19235.0,62.8811,62.9089,62.8811,62.8904,19235.0
2021-06-24 12:15:00,67.94,67.97,67.93,67.97,12574.0,62.8904,62.9181,62.8811,62.9181,12574.0
2021-06-24 12:20:00,67.97,67.98,67.96,67.98,8737.0,62.9181,62.9274,62.9089,62.9274,8737.0
2021-06-24 12:25:00,67.98,68.01,67.98,68.01,14841.0,62.9274,62.9552,62.9274,62.9552,14841.0
2021-06-24 12:30:00,68.0,68.0,67.98,67.99,11270.0,62.9459,62.9459,62.9274,62.9366,11270.0
2021-06-24 12:35:00,67.98,68.0,67.98,67.99,23918.0,62.9274,62.9459,62.9274,62.9366,23918.0
2021-06-24 12:40:00,67.98,68.01,67.98,68.0,25086.0,62.9274,62.9552,62.9274,62.9459,25086.0
2021-06-24 12:45:00,68.0,68.03,68.0,68.02,43285.0,62.9459,62.9737,62.9459,62.9644,43285.0
2021-06-24 12:50:00,68.01,68.05,68.01,68.05,7616.0,62.9552,62.9922,62.9552,62.9922,7616.0
2021-06-24 12:55:00,68.05,68.05,68.03,68.05,7584.0,62.9922,62.9922,62.9737,62.9922,7584.0
2021-06-24 13:00:00,68.05,68.09,68.05,68.08,42318.0,62.9922,63.0292,62.9922,63.02,42318.0
2021-06-24 13:05:00,68.09,68.1,68.08,68.09,27227.0,63.0292,63.0385,63.02,63.0292,27227.0
2021-06-24 13:10:00,68.08,68.09,68.07,68.09,27384.0,63.02,63.0292,63.0107,63.0292,27384.0
2021-06-24 13:15:00,68.09,68.09,68.05,68.05,12752.0,63.0292,63.0292,62.9922,62.9922,12752.0
2021-06-24 13:20:00,68.05,68.07,68.03,68.07,42536.0,62.9922,63.0107,62.9737,63.0107,42536.0
2021-06-24 13:25:00,68.06,68.08,68.05,68.06,20274.0,63.0014,63.02,62.9922,63.0014,20274.0
2021-06-24 13:30:00,68.06,68.09,68.05,68.09,4150.0,63.0014,63.0292,62.9922,63.0292,4150.0
2021-06-24 13:35:00,68.08,68.09,68.07,68.09,9950.0,63.02,63.0292,63.0107,63.0292,9950.0
2021-06-24 13:40:00,68.08,68.09,68.07,68.09,9413.0,63.02,63.0292,63.0107,63.0292,9413.0
2021-06-24 13:45:00,68.08,68.08,68.06,68.07,9059.0,63.02,63.02,63.0014,63.0107,9059.0
2021-06-24 13:50:00,68.07,68.09,68.06,68.09,4309.0,63.0107,63.0292,63.0014,63.0292,4309.0
2021-06-24 13:55:00,68.08,68.1,68.08,68.09,6457.0,63.02,63.0385,63.02,63.0292,6457.0
2021-06-24 14:00:00,68.09,68.12,68.09,68.1,44472.0,63.0292,63.057,63.0292,63.0385,44472.0
2021-06-24 14:05:00,68.11,68.13,68.11,68.12,49827.0,63.0477,63.0662,63.0477,63.057,49827.0
2021-06-24 14:10:00,68.12,68.13,68.1,68.11,8610.0,63.057,63.0662,63.0385,63.0477,8610.0
2021-06-24 14:15:00,68.11,68.11,68.1,68.11,4158.0,63.0477,63.0477,63.0385,63.0477,4158.0
2021-06-24 14:20:00,68.11,68.12,68.1,68.12,5413.0,63.0477,63.057,63.0385,63.057,5413.0
2021-06-24 14:25:00,68.12,68.13,68.11,68.13,10776.0,63.057,63.0662,63.0477,63.0662,10776.0
2021-06-24 14:30:00,68.12,68.14,68.12,68.13,11335.0,63.057,63.0755,63.057,63.0662,11335.0
2021-06-24 14:35:00,68.13,68.14,68.12,68.13,2852.0,63.0662,63.0755,63.057,63.0662,2852.0
2021-06-24 14:40:00,68.12,68.13,68.11,68.12,39105.0,63.057,63.0662,63.0477,63.057,39105.0
2021-06-24 14:45:00,68.12,68.12,68.1,68.11,21668.0,63.057,63.057,63.0385,63.0477,21668.0
2021-06-24 14:50:00,68.11,68.11,68.1,68.11,4695.0,63.0477,63.0477,63.0385,63.0477,4695.0
2021-06-24 14:55:00,68.11,68.12,68.1,68.12,9992.0,63.0477,63.057,63.0385,63.057,9992.0
2021-06-24 15:00:00,68.12,68.12,68.08,68.09,15849.0,63.057,63.057,63.02,63.0292,15849.0
2021-06-24 15:05:00,68.09,68.1,68.07,68.08,24067.0,63.0292,63.0385,63.0107,63.02,24067.0
2021-06-24 15:10:00,68.08,68.09,68.06,68.09,11781.0,63.02,63.0292,63.0014,63.0292,11781.0
2021-06-24 15:15:00,68.09,68.09,68.07,68.09,17199.0,63.0292,63.0292,63.0107,63.0292,17199.0
2021-06-24 15:20:00,68.08,68.09,68.04,68.05,101088.0,63.02,63.0292,62.9829,62.9922,101088.0
2021-06-24 15:25:00,68.06,68.07,68.05,68.06,24556.0,63.0014,63.0107,62.9922,63.0014,24556.0
2021-06-24 15:30:00,68.06,68.08,68.04,68.08,56405.0,63.0014,63.02,62.9829,63.02,56405.0
2021-06-24 15:35:00,68.07,68.08,68.06,68.06,21204.0,63.0107,63.02,63.0014,63.0014,21204.0
2021-06-24 15:40:00,68.07,68.09,68.07,68.09,28535.0,63.0107,63.0292,63.0107,63.0292,28535.0
2021-06-24 15:45:00,68.09,68.1,68.06,68.06,203518.0,63.0292,63.0385,63.0014,63.0014,203518.0
2021-06-24 15:50:00,68.06,68.07,68.04,68.06,138727.0,63.0014,63.0107,62.9829,63.0014,138727.0
2021-06-24 15:55:00,68.06,68.12,68.04,68.11,564032.0,63.0014,63.057,62.9829,63.0477,564032.0
2021-06-25 09:30:00,68.42,68.46,68.37,68.37,25064.0,63.3347,63.3717,63.2884,63.2884,25064.0
2021-06-25 09:35:00,68.38,68.39,68.36,68.38,86586.0,63.2977,63.3069,63.2791,63.2977,86586.0
2021-06-25 09:40:00,68.38,68.39,68.36,68.38,139781.0,63.2977,63.3069,63.2791,63.2977,139781.0
2021-06-25 09:45:00,68.38,68.4,68.37,68.4,93808.0,63.2977,63.3162,63.2884,63.3162,93808.0
2021-06-25 09:50:00,68.4,68.4,68.35,68.37,134177.0,63.3162,63.3162,63.2699,63.2884,134177.0
2021-06-25 09:55:00,68.36,68.38,68.35,68.37,65031.0,63.2791,63.2977,63.2699,63.2884,65031.0
2021-06-25 10:00:00,68.37,68.4,68.32,68.39,52812.0,63.2884,63.3162,63.2421,63.3069,52812.0
2021-06-25 10:05:00,68.39,68.41,68.36,68.38,27997.0,63.3069,63.3254,63.2791,63.2977,27997.0
2021-06-25 10:10:00,68.38,68.38,68.33,68.38,29244.0,63.2977,63.2977,63.2514,63.2977,29244.0
2021-06-25 10:15:00,68.37,68.41,68.36,68.41,24820.0,63.2884,63.3254,63.2791,63.3254,24820.0
2021-06-25 10:20:00,68.41,68.41,68.37,68.39,35935.0,63.3254,63.3254,63.2884,63.3069,35935.0
2021-06-25 10:25:00,68.39,68.39,68.36,68.37,49050.0,63.3069,63.3069,63.2791,63.2884,49050.0
2021-06-25 10:30:00,68.37,68.37,68.34,68.36,32190.0,63.2884,63.2884,63.2606,63.2791,32190.0
2021-06-25 10:35:00,68.35,68.36,68.34,68.36,22230.0,63.2699,63.2791,63.2606,63.2791,22230.0
2021-06-25 10:40:00,68.35,68.36,68.34,68.34,19329.0,63.2699,63.2791,63.2606,63.2606,19329.0
2021-06-25 10:45:00,68.34,68.36,68.32,68.35,7261.0,63.2606,63.2791,63.2421,63.2699,7261.0
2021-06-25 10:50:00,68.34,68.35,68.31,68.31,29928.0,63.2606,63.2699,63.2329,63.2329,29928.0
2021-06-25 10:55:00,68.32,68.33,68.28,68.3,25808.0,63.2421,63.2514,63.2051,63.2236,25808.0
2021-06-25 11:00:00,68.3,68.3,68.28,68.28,22693.0,63.2236,63.2236,63.2051,63.2051,22693.0
2021-06-25 11:05:00,68.29,68.32,68.28,68.31,47930.0,63.2143,63.2421,63.2051,63.2329,47930.0
2021-06-25 11:10:00,68.32,68.34,68.31,68.34,87022.0,63.2421,63.2606,63.2329,63.2606,87022.0
2021-06-25 11:15:00,68.33,68.34,68.3,68.31,92135.0,63.2514,63.2606,63.2236,63.2329,92135.0
2021-06-25 11:20:00,68.32,68.36,68.32,68.35,18798.0,63.2421,63.2791,63.2421,63.2699,18798.0
2021-06-25 11:25:00,68.36,68.37,68.35,68.37,19045.0,63.2791,63.2884,63.2699,63.2884,19045.0
2021-06-25 11:30:00,68.37,68.37,68.33,68.34,49288.0,63.2884,63.2884,63.2514,63.2606,49288.0
2021-06-25 11:35:00,68.33,68.34,68.32,68.33,52647.0,63.2514,63.2606,63.2421,63.2514,52647.0
2021-06-25 11:40:00,68.33,68.33,68.31,68.31,63723.0,63.2514,63.2514,63.2329,63.2329,63723.0
2021-06-25 11:45:00,68.31,68.33,68.3,68.31,47755.0,63.2329,63.2514,63.2236,63.2329,47755.0
2021-06-25 11:50:00,68.32,68.32,68.3,68.31,15718.0,63.2421,63.2421,63.2236,63.2329,15718.0
2021-06-25 11:55:00,68.31,68.32,68.3,68.31,40374.0,63.2329,63.2421,63.2236,63.2329,40374.0
2021-06-25 12:00:00,68.3,68.31,68.29,68.31,14889.0,63.2236,63.2329,63.2143,63.2329,14889.0
2021-06-25 12:05:00,68.31,68.31,68.3,68.31,14664.0,63.2329,63.2329,63.2236,63.2329,14664.0
2021-06-25 12:10:00,68.3,68.31,68.28,68.31,30497.0,63.2236,63.2329,63.2051,63.2329,30497.0
2021-06-25 12:15:00,68.31,68.33,68.3,68.33,106976.0,63.2329,63.2514,63.2236,63.2514,106976.0
2021-06-25 12:20:00,68.33,68.34,68.32,68.33,28123.0,63.2514,63.2606,63.2421,63.2514,28123.0
2021-06-25 12:25:00,68.33,68.34,68.31,68.32,9787.0,63.2514,63.2606,63.2329,63.2421,9787.0
2021-06-25 12:30:00,68.32,68.34,68.32,68.33,7044.0,63.2421,63.2606,63.2421,63.2514,7044.0
2021-06-25 12:35:00,68.33,68.33,68.32,68.33,7448.0,63.2514,63.2514,63.2421,63.2514,7448.0
2021-06-25 12:40:00,68.33,68.33,68.32,68.32,14518.0,63.2514,63.2514,63.2421,63.2421,14518.0
2021-06-25 12:45:00,68.32,68.33,68.3,68.31,4842.0,63.2421,63.2514,63.2236,63.2329,4842.0
2021-06-25 12:50:00,68.3,68.31,68.3,68.3,5703.0,63.2236,63.2329,63.2236,63.2236,5703.0
2021-06-25 12:55:00,68.31,68.31,68.3,68.31,16292.0,63.2329,63.2329,63.2236,63.2329,16292.0
2021-06-25 13:00:00,68.31,68.31,68.24,68.25,46925.0,63.2329,63.2329,63.1681,63.1773,46925.0
2021-06-25 13:05:00,68.25,68.27,68.24,68.25,50369.0,63.1773,63.1958,63.1681,63.1773,50369.0
2021-06-25 13:10:00,68.25,68.25,68.23,68.23,44666.0,63.1773,63.1773,63.1588,63.1588,44666.0
2021-06-25 13:15:00,68.23,68.25,68.23,68.24,15838.0,63.1588,63.1773,63.1588,63.1681,15838.0
2021-06-25 13:20:00,68.23,68.26,68.23,68.26,6302.0,63.1588,63.1866,63.1588,63.1866,6302.0
2021-06-25 13:25:00,68.26,68.26,68.25,68.26,12850.0,63.1866,63.1866,63.1773,63.1866,12850.0
2021-06-25 13:30:00,68.25,68.26,68.21,68.22,110730.0,63.1773,63.1866,63.1403,63.1496,110730.0
2021-06-25 13:35:00,68.22,68.23,68.21,68.22,15552.0,63.1496,63.1588,63.1403,63.1496,15552.0
2021-06-25 13:40:00,68.23,68.24,68.22,68.23,17252.0,63.1588,63.1681,63.1496,63.1588,17252.0
2021-06-25 13:45:00,68.24,68.26,68.24,68.26,25446.0,63.1681,63.1866,63.1681,63.1866,25446.0
2021-06-25 13:50:00,68.26,68.27,68.25,68.26,16806.0,63.1866,63.1958,63.1773,63.1866,16806.0
2021-06-25 13:55:00,68.27,68.28,68.26,68.27,22615.0,63.1958,63.2051,63.1866,63.1958,22615.0
2021-06-25 14:00:00,68.27,68.27,68.26,68.27,10646.0,63.1958,63.1958,63.1866,63.1958,10646.0
2021-06-25 14:05:00,68.27,68.29,68.26,68.28,6625.0,63.1958,63.2143,63.1866,63.2051,6625.0
2021-06-25 14:10:00,68.28,68.29,68.28,68.28,8978.0,63.2051,63.2143,63.2051,63.2051,8978.0
2021-06-25 14:15:00,68.28,68.29,68.28,68.28,14203.0,63.2051,63.2143,63.2051,63.2051,14203.0
2021-06-25 14:20:00,68.28,68.29,68.27,68.28,28654.0,63.2051,63.2143,63.1958,63.2051,28654.0
2021-06-25 14:25:00,68.28,68.28,68.27,68.28,15217.0,63.2051,63.2051,63.1958,63.2051,15217.0
2021-06-25 14:30:00,68.28,68.29,68.27,68.28,20779.0,63.2051,63.2143,63.1958,63.2051,20779.0
2021-06-25 14:35:00,68.28,68.29,68.28,68.28,26575.0,63.2051,63.2143,63.2051,63.2051,26575.0
2021-06-25 14:40:00,68.28,68.3,68.28,68.3,40861.0,63.2051,63.2236,63.2051,63.2236,40861.0
2021-06-25 14:45:00,68.3,68.3,68.29,68.3,18514.0,63.2236,63.2236,63.2143,63.2236,18514.0
2021-06-25 14:50:00,68.3,68.32,68.3,68.31,14013.0,63.2236,63.2421,63.2236,63.2329,14013.0
2021-06-25 14:55:00,68.32,68.33,68.3,68.33,55750.0,63.2421,63.2514,63.2236,63.2514,55750.0
2021-06-25 15:00:00,68.33,68.34,68.32,68.33,23960.0,63.2514,63.2606,63.2421,63.2514,23960.0
2021-06-25 15:05:00,68.33,68.34,68.32,68.33,29500.0,63.2514,63.2606,63.2421,63.2514,29500.0
2021-06-25 15:10:00,68.33,68.33,68.32,68.33,27423.0,63.2514,63.2514,63.2421,63.2514,27423.0
2021-06-25 15:15:00,68.33,68.34,68.32,68.33,97923.0,63.2514,63.2606,63.2421,63.2514,97923.0
2021-06-25 15:20:00,68.33,68.33,68.32,68.32,22900.0,63.2514,63.2514,63.2421,63.2421,22900.0
2021-06-25 15:25:00,68.33,68.33,68.32,68.32,27934.0,63.2514,63.2514,63.2421,63.2421,27934.0
2021-06-25 15:30:00,68.33,68.33,68.32,68.32,54326.0,63.2514,63.2514,63.2421,63.2421,54326.0
2021-06-25 15:35:00,68.33,68.36,68.32,68.36,96711.0,63.2514,63.2791,63.2421,63.2791,96711.0
2021-06-25 15:40:00,68.36,68.38,68.35,68.36,88128.0,63.2791,63.2977,63.2699,63.2791,88128.0
2021-06-25 15:45:00,68.37,68.38,68.36,68.37,63998.0,63.2884,63.2977,63.2791,63.2884,63998.0
2021-06-25 15:50:00,68.37,68.4,68.36,68.37,185633.0,63.2884,63.3162,63.2791,63.2884,185633.0
2021-06-25 15:55:00,68.36,68.44,68.35,68.41,283693.0,63.2791,63.3532,63.2699,63.3254,283693.0
2021-06-28 09:30:00,68.26,68.26,68.19,68.25,186969.0,63.1866,63.1866,63.1218,63.1773,186969.0
2021-06-28 09:35:00,68.25,68.25,68.2,68.2,39060.0,63.1773,63.1773,63.131,63.131,39060.0
2021-06-28 09:40:00,68.21,68.21,68.14,68.17,43228.0,63.1403,63.1403,63.0755,63.1033,43228.0
2021-06-28 09:45:00,68.18,68.19,68.14,68.16,43184.0,63.1125,63.1218,63.0755,63.094,43184.0
2021-06-28 09:50:00,68.15,68.18,68.14,68.17,68713.0,63.0848,63.1125,63.0755,63.1033,68713.0
2021-06-28 09:55:00,68.18,68.22,68.17,68.21,54244.0,63.1125,63.1496,63.1033,63.1403,54244.0
2021-06-28 10:00:00,68.22,68.23,68.19,68.2,98429.0,63.1496,63.1588,63.1218,63.131,98429.0
2021-06-28 10:05:00,68.19,68.2,68.17,68.18,111432.0,63.1218,63.131,63.1033,63.1125,111432.0
2021-06-28 10:10:00,68.19,68.19,68.17,68.17,89380.0,63.1218,63.1218,63.1033,63.1033,89380.0
2021-06-28 10:15:00,68.17,68.21,68.16,68.19,31380.0,63.1033,63.1403,63.094,63.1218,31380.0
2021-06-28 10:20:00,68.17,68.2,68.16,68.17,39847.0,63.1033,63.131,63.094,63.1033,39847.0
2021-06-28 10:25:00,68.17,68.19,68.16,68.17,10255.0,63.1033,63.1218,63.094,63.1033,10255.0
2021-06-28 10:30:00,68.16,68.16,68.14,68.15,27024.0,63.094,63.094,63.0755,63.0848,27024.0
2021-06-28 10:35:00,68.14,68.14,68.1,68.11,52303.0,63.0755,63.0755,63.0385,63.0477,52303.0
2021-06-28 10:40:00,68.12,68.12,68.09,68.1,69942.0,63.057,63.057,63.0292,63.0385,69942.0
2021-06-28 10:45:00,68.1,68.11,68.06,68.1,169959.0,63.0385,63.0477,63.0014,63.0385,169959.0
2021-06-28 10:50:00,68.1,68.15,68.1,68.15,32871.0,63.0385,63.0848,63.0385,63.0848,32871.0
2021-06-28 10:55:00,68.15,68.16,68.14,68.15,22514.0,63.0848,63.094,63.0755,63.0848,22514.0
2021-06-28 11:00:00,68.14,68.16,68.12,68.16,136069.0,63.0755,63.094,63.057,63.094,136069.0
2021-06-28 11:05:00,68.17,68.2,68.17,68.17,151848.0,63.1033,63.131,63.1033,63.1033,151848.0
2021-06-28 11:10:00,68.17,68.17,68.14,68.15,126141.0,63.1033,63.1033,63.0755,63.0848,126141.0
2021-06-28 11:15:00,68.15,68.15,68.12,68.13,124332.0,63.0848,63.0848,63.057,63.0662,124332.0
2021-06-28 11:20:00,68.13,68.15,68.11,68.13,34641.0,63.0662,63.0848,63.0477,63.0662,34641.0
2021-06-28 11:25:00,68.13,68.14,68.09,68.09,112430.0,63.0662,63.0755,63.0292,63.0292,112430.0
2021-06-28 11:30:00,68.09,68.12,68.08,68.12,48169.0,63.0292,63.057,63.02,63.057,48169.0
2021-06-28 11:35:00,68.12,68.12,68.1,68.11,72391.0,63.057,63.057,63.0385,63.0477,72391.0
2021-06-28 11:40:00,68.11,68.13,68.1,68.13,43395.0,63.0477,63.0662,63.0385,63.0662,43395.0
2021-06-28 11:45:00,68.13,68.14,68.1,68.11,106961.0,63.0662,63.0755,63.0385,63.0477,106961.0
2021-06-28 11:50:00,68.11,68.13,68.11,68.11,24737.0,63.0477,63.0662,63.0477,63.0477,24737.0
2021-06-28 11:55:00,68.12,68.15,68.11,68.15,12310.0,63.057,63.0848,63.0477,63.0848,12310.0
2021-06-28 12:00:00,68.15,68.17,68.15,68.16,16029.0,63.0848,63.1033,63.0848,63.094,16029.0
2021-06-28 12:05:00,68.17,68.17,68.13,68.14,23998.0,63.1033,63.1033,63.0662,63.0755,23998.0
2021-06-28 12:10:00,68.14,68.15,68.12,68.13,19418.0,63.0755,63.0848,63.057,63.0662,19418.0
2021-06-28 12:15:00,68.12,68.14,68.11,68.14,12494.0,63.057,63.0755,63.0477,63.0755,12494.0
2021-06-28 12:20:00,68.13,68.13,68.11,68.13,21444.0,63.0662,63.0662,63.0477,63.0662,21444.0
2021-06-28 12:25:00,68.13,68.14,68.1,68.11,27425.0,63.0662,63.0755,63.0385,63.0477,27425.0
2021-06-28 12:30:00,68.11,68.11,68.08,68.1,25496.0,63.0477,63.0477,63.02,63.0385,25496.0
2021-06-28 12:35:00,68.11,68.12,68.09,68.09,14064.0,63.0477,63.057,63.0292,63.0292,14064.0
2021-06-28 12:40:00,68.09,68.1,68.08,68.09,26020.0,63.0292,63.0385,63.02,63.0292,26020.0
2021-06-28 12:45:00,68.08,68.1,68.07,68.1,12959.0,63.02,63.0385,63.0107,63.0385,12959.0
2021-06-28 12:50:00,68.11,68.11,68.09,68.09,6010.0,63.0477,63.0477,63.0292,63.0292,6010.0
2021-06-28 12:55:00,68.09,68.1,68.08,68.08,8280.0,63.0292,63.0385,63.02,63.02,8280.0
2021-06-28 13:00:00,68.08,68.08,68.06,68.07,31041.0,63.02,63.02,63.0014,63.0107,31041.0
2021-06-28 13:05:00,68.08,68.09,68.07,68.08,11791.0,63.02,63.0292,63.0107,63.02,11791.0
2021-06-28 13:10:00,68.08,68.09,68.06,68.08,22021.0,63.02,63.0292,63.0014,63.02,22021.0
2021-06-28 13:15:00,68.07,68.11,68.06,68.11,19627.0,63.0107,63.0477,63.0014,63.0477,19627.0
2021-06-28 13:20:00,68.11,68.12,68.08,68.09,24965.0,63.0477,63.057,63.02,63.0292,24965.0
2021-06-28 13:25:00,68.09,68.1,68.04,68.06,42449.0,63.0292,63.0385,62.9829,63.0014,42449.0
2021-06-28 13:30:00,68.06,68.09,68.05,68.07,17758.0,63.0014,63.0292,62.9922,63.0107,17758.0
2021-06-28 13:35:00,68.07,68.11,68.07,68.09,32568.0,63.0107,63.0477,63.0107,63.0292,32568.0
2021-06-28 13:40:00,68.09,68.11,68.09,68.11,34938.0,63.0292,63.0477,63.0292,63.0477,34938.0
2021-06-28 13:45:00,68.12,68.15,68.11,68.14,30354.0,63.057,63.0848,63.0477,63.0755,30354.0
2021-06-28 13:50:00,68.15,68.16,68.14,68.16,27876.0,63.0848,63.094,63.0755,63.094,27876.0
2021-06-28 13:55:00,68.16,68.18,68.15,68.17,8481.0,63.094,63.1125,63.0848,63.1033,8481.0
2021-06-28 14:00:00,68.17,68.18,68.14,68.17,70034.0,63.1033,63.1125,63.0755,63.1033,70034.0
2021-06-28 14:05:00,68.17,68.2,68.16,68.19,36340.0,63.1033,63.131,63.094,63.1218,36340.0
2021-06-28 14:10:00,68.19,68.2,68.18,68.19,3898.0,63.1218,63.131,63.1125,63.1218,3898.0
2021-06-28 14:15:00,68.19,68.21,68.18,68.2,11097.0,63.1218,63.1403,63.1125,63.131,11097.0
2021-06-28 14:20:00,68.2,68.21,68.2,68.21,3235.0,63.131,63.1403,63.131,63.1403,3235.0
2021-06-28 14:25:00,68.2,68.21,68.19,68.2,37443.0,63.131,63.1403,63.1218,63.131,37443.0
2021-06-28 14:30:00,68.2,68.21,68.19,68.2,5801.0,63.131,63.1403,63.1218,63.131,5801.0
2021-06-28 14:35:00,68.2,68.21,68.19,68.2,58000.0,63.131,63.1403,63.1218,63.131,58000.0
2021-06-28 14:40:00,68.2,68.25,68.2,68.23,69286.0,63.131,63.1773,63.131,63.1588,69286.0
2021-06-28 14:45:00,68.23,68.23,68.2,68.2,67580.0,63.1588,63.1588,63.131,63.131,67580.0
2021-06-28 14:50:00,68.21,68.23,68.2,68.22,13823.0,63.1403,63.1588,63.131,63.1496,13823.0
2021-06-28 14:55:00,68.22,68.24,68.21,68.21,167634.0,63.1496,63.1681,63.1403,63.1403,167634.0
2021-06-28 15:00:00,68.22,68.22,68.19,68.2,29221.0,63.1496,63.1496,63.1218,63.131,29221.0
2021-06-28 15:05:00,68.2,68.2,68.16,68.16,32771.0,63.131,63.131,63.094,63.094,32771.0
2021-06-28 15:10:00,68.16,68.16,68.11,68.13,124175.0,63.094,63.094,63.0477,63.0662,124175.0
2021-06-28 15:15:00,68.12,68.13,68.11,68.13,24476.0,63.057,63.0662,63.0477,63.0662,24476.0
2021-06-28 15:20:00,68.13,68.13,68.11,68.12,48350.0,63.0662,63.0662,63.0477,63.057,48350.0
2021-06-28 15:25:00,68.12,68.15,68.11,68.14,49372.0,63.057,63.0848,63.0477,63.0755,49372.0
2021-06-28 15:30:00,68.14,68.14,68.12,68.14,45955.0,63.0755,63.0755,63.057,63.0755,45955.0
2021-06-28 15:35:00,68.13,68.14,68.12,68.13,21636.0,63.0662,63.0755,63.057,63.0662,21636.0
2021-06-28 15:40:00,68.13,68.14,68.12,68.12,43474.0,63.0662,63.0755,63.057,63.057,43474.0
2021-06-28 15:45:00,68.12,68.13,68.09,68.11,68037.0,63.057,63.0662,63.0292,63.0477,68037.0
2021-06-28 15:50:00,68.12,68.16,68.11,68.16,456021.0,63.057,63.094,63.0477,63.094,456021.0
2021-06-28 15:55:00,68.16,68.16,68.13,68.15,233905.0,63.094,63.094,63.0662,63.0848,233905.0
2021-06-29 09:30:00,68.36,68.36,68.32,68.33,100523.0,63.2791,63.2791,63.2421,63.2514,100523.0
2021-06-29 09:35:00,68.33,68.34,68.31,68.31,107659.0,63.2514,63.2606,63.2329,63.2329,107659.0
2021-06-29 09:40:00,68.32,68.32,68.26,68.28,98494.0,63.2421,63.2421,63.1866,63.2051,98494.0
2021-06-29 09:45:00,68.28,68.31,68.28,68.3,50149.0,63.2051,63.2329,63.2051,63.2236,50149.0
2021-06-29 09:50:00,68.29,68.32,68.28,68.31,76805.0,63.2143,63.2421,63.2051,63.2329,76805.0
2021-06-29 09:55:00,68.31,68.32,68.29,68.3,40422.0,63.2329,63.2421,63.2143,63.2236,40422.0
2021-06-29 10:00:00,68.31,68.32,68.26,68.3,173737.0,63.2329,63.2421,63.1866,63.2236,173737.0
2021-06-29 10:05:00,68.3,68.31,68.28,68.3,45698.0,63.2236,63.2329,63.2051,63.2236,45698.0
2021-06-29 10:10:00,68.3,68.3,68.28,68.3,34309.0,63.2236,63.2236,63.2051,63.2236,34309.0
2021-06-29 10:15:00,68.3,68.33,68.28,68.33,42739.0,63.2236,63.2514,63.2051,63.2514,42739.0
2021-06-29 10:20:00,68.33,68.35,68.32,68.35,68652.0,63.2514,63.2699,63.2421,63.2699,68652.0
2021-06-29 10:25:00,68.36,68.36,68.33,68.34,32553.0,63.2791,63.2791,63.2514,63.2606,32553.0
2021-06-29 10:30:00,68.35,68.38,68.34,68.38,32349.0,63.2699,63.2977,63.2606,63.2977,32349.0
2021-06-29 10:35:00,68.37,68.39,68.35,68.36,77890.0,63.2884,63.3069,63.2699,63.2791,77890.0
2021-06-29 10:40:00,68.36,68.36,68.33,68.34,13049.0,63.2791,63.2791,63.2514,63.2606,13049.0
2021-06-29 10:45:00,68.34,68.35,68.33,68.34,51979.0,63.2606,63.2699,63.2514,63.2606,51979.0
2021-06-29 10:50:00,68.34,68.37,68.33,68.37,59847.0,63.2606,63.2884,63.2514,63.2884,59847.0
2021-06-29 10:55:00,68.37,68.37,68.32,68.33,72522.0,63.2884,63.2884,63.2421,63.2514,72522.0
2021-06-29 11:00:00,68.33,68.33,68.3,68.3,52163.0,63.2514,63.2514,63.2236,63.2236,52163.0
2021-06-29 11:05:00,68.3,68.31,68.29,68.31,42409.0,63.2236,63.2329,63.2143,63.2329,42409.0
2021-06-29 11:10:00,68.3,68.32,68.29,68.3,99738.0,63.2236,63.2421,63.2143,63.2236,99738.0
2021-06-29 11:15:00,68.29,68.33,68.29,68.33,20636.0,63.2143,63.2514,63.2143,63.2514,20636.0
2021-06-29 11:20:00,68.33,68.35,68.32,68.34,29285.0,63.2514,63.2699,63.2421,63.2606,29285.0
2021-06-29 11:25:00,68.34,68.37,68.33,68.36,36939.0,63.2606,63.2884,63.2514,63.2791,36939.0
2021-06-29 11:30:00,68.36,68.37,68.33,68.34,36852.0,63.2791,63.2884,63.2514,63.2606,36852.0
2021-06-29 11:35:00,68.34,68.34,68.3,68.31,34618.0,63.2606,63.2606,63.2236,63.2329,34618.0
2021-06-29 11:40:00,68.31,68.32,68.31,68.31,18586.0,63.2329,63.2421,63.2329,63.2329,18586.0
2021-06-29 11:45:00,68.31,68.33,68.31,68.32,54230.0,63.2329,63.2514,63.2329,63.2421,54230.0
2021-06-29 11:50:00,68.31,68.32,68.3,68.31,62826.0,63.2329,63.2421,63.2236,63.2329,62826.0
2021-06-29 11:55:00,68.31,68.31,68.29,68.31,30643.0,63.2329,63.2329,63.2143,63.2329,30643.0
2021-06-29 12:00:00,68.31,68.31,68.29,68.3,25728.0,63.2329,63.2329,63.2143,63.2236,25728.0
2021-06-29 12:05:00,68.3,68.31,68.29,68.3,43667.0,63.2236,63.2329,63.2143,63.2236,43667.0
2021-06-29 12:10:00,68.31,68.31,68.3,68.31,55373.0,63.2329,63.2329,63.2236,63.2329,55373.0
2021-06-29 12:15:00,68.31,68.31,68.29,68.3,53030.0,63.2329,63.2329,63.2143,63.2236,53030.0
2021-06-29 12:20:00,68.3,68.3,68.28,68.28,7237.0,63.2236,63.2236,63.2051,63.2051,7237.0
2021-06-29 12:25:00,68.29,68.29,68.28,68.28,14023.0,63.2143,63.2143,63.2051,63.2051,14023.0
2021-06-29 12:30:00,68.28,68.29,68.27,68.28,48860.0,63.2051,63.2143,63.1958,63.2051,48860.0
2021-06-29 12:35:00,68.27,68.28,68.26,68.27,34426.0,63.1958,63.2051,63.1866,63.1958,34426.0
2021-06-29 12:40:00,68.27,68.29,68.27,68.28,38726.0,63.1958,63.2143,63.1958,63.2051,38726.0
2021-06-29 12:45:00,68.28,68.29,68.27,68.28,24432.0,63.2051,63.2143,63.1958,63.2051,24432.0
2021-06-29 12:50:00,68.28,68.3,68.28,68.28,17494.0,63.2051,63.2236,63.2051,63.2051,17494.0
2021-06-29 12:55:00,68.28,68.29,68.27,68.28,29830.0,63.2051,63.2143,63.1958,63.2051,29830.0
2021-06-29 13:00:00,68.28,68.29,68.28,68.28,47597.0,63.2051,63.2143,63.2051,63.2051,47597.0
2021-06-29 13:05:00,68.28,68.29,68.28,68.28,27295.0,63.2051,63.2143,63.2051,63.2051,27295.0
2021-06-29 13:10:00,68.29,68.3,68.28,68.29,32893.0,63.2143,63.2236,63.2051,63.2143,32893.0
2021-06-29 13:15:00,68.3,68.3,68.29,68.3,27992.0,63.2236,63.2236,63.2143,63.2236,27992.0
2021-06-29 13:20:00,68.3,68.3,68.26,68.27,55167.0,63.2236,63.2236,63.1866,63.1958,55167.0
2021-06-29 13:25:00,68.27,68.27,68.26,68.27,9744.0,63.1958,63.1958,63.1866,63.1958,9744.0
2021-06-29 13:30:00,68.27,68.27,68.25,68.26,44777.0,63.1958,63.1958,63.1773,63.1866,44777.0
2021-06-29 13:35:00,68.26,68.26,68.24,68.24,27815.0,63.1866,63.1866,63.1681,63.1681,27815.0
2021-06-29 13:40:00,68.23,68.24,68.22,68.23,42615.0,63.1588,63.1681,63.1496,63.1588,42615.0
2021-06-29 13:45:00,68.23,68.24,68.22,68.23,31554.0,63.1588,63.1681,63.1496,63.1588,31554.0
2021-06-29 13:50:00,68.23,68.23,68.22,68.23,52817.0,63.1588,63.1588,63.1496,63.1588,52817.0
2021-06-29 13:55:00,68.23,68.24,68.23,68.23,17450.0,63.1588,63.1681,63.1588,63.1588,17450.0
2021-06-29 14:00:00,68.24,68.25,68.23,68.23,70441.0,63.1681,63.1773,63.1588,63.1588,70441.0
2021-06-29 14:05:00,68.23,68.26,68.23,68.25,24063.0,63.1588,63.1866,63.1588,63.1773,24063.0
2021-06-29 14:10:00,68.25,68.25,68.23,68.23,71842.0,63.1773,63.1773,63.1588,63.1588,71842.0
2021-06-29 14:15:00,68.23,68.24,68.23,68.23,10645.0,63.1588,63.1681,63.1588,63.1588,10645.0
2021-06-29 14:20:00,68.23,68.24,68.22,68.23,42410.0,63.1588,63.1681,63.1496,63.1588,42410.0
2021-06-29 14:25:00,68.23,68.23,68.21,68.22,11142.0,63.1588,63.1588,63.1403,63.1496,11142.0
2021-06-29 14:30:00,68.22,68.22,68.2,68.2,43832.0,63.1496,63.1496,63.131,63.131,43832.0
2021-06-29 14:35:00,68.2,68.21,68.17,68.17,22864.0,63.131,63.1403,63.1033,63.1033,22864.0
2021-06-29 14:40:00,68.18,68.18,68.16,68.17,44068.0,63.1125,63.1125,63.094,63.1033,44068.0
2021-06-29 14:45:00,68.17,68.17,68.14,68.17,33356.0,63.1033,63.1033,63.0755,63.1033,33356.0
2021-06-29 14:50:00,68.17,68.19,68.16,68.19,29191.0,63.1033,63.1218,63.094,63.1218,29191.0
2021-06-29 14:55:00,68.19,68.21,68.18,68.2,21061.0,63.1218,63.1403,63.1125,63.131,21061.0
2021-06-29 15:00:00,68.2,68.2,68.17,68.17,28220.0,63.131,63.131,63.1033,63.1033,28220.0
2021-06-29 15:05:00,68.17,68.18,68.15,68.16,35973.0,63.1033,63.1125,63.0848,63.094,35973.0
2021-06-29 15:10:00,68.15,68.18,68.15,68.17,33936.0,63.0848,63.1125,63.0848,63.1033,33936.0
2021-06-29 15:15:00,68.17,68.18,68.16,68.17,50950.0,63.1033,63.1125,63.094,63.1033,50950.0
2021-06-29 15:20:00,68.17,68.17,68.16,68.16,51570.0,63.1033,63.1033,63.094,63.094,51570.0
2021-06-29 15:25:00,68.17,68.17,68.15,68.15,71398.0,63.1033,63.1033,63.0848,63.0848,71398.0
2021-06-29 15:30:00,68.15,68.15,68.12,68.14,120251.0,63.0848,63.0848,63.057,63.0755,120251.0
2021-06-29 15:35:00,68.14,68.15,68.13,68.14,45131.0,63.0755,63.0848,63.0662,63.0755,45131.0
2021-06-29 15:40:00,68.15,68.15,68.12,68.13,51940.0,63.0848,63.0848,63.057,63.0662,51940.0
2021-06-29 15:45:00,68.13,68.14,68.1,68.1,44027.0,63.0662,63.0755,63.0385,63.0385,44027.0
2021-06-29 15:50:00,68.11,68.17,68.1,68.17,97123.0,63.0477,63.1033,63.0385,63.1033,97123.0
2021-06-29 15:55:00,68.17,68.21,68.16,68.17,508245.0,63.1033,63.1403,63.094,63.1033,508245.0
2021-06-30 09:30:00,67.47,67.59,67.46,67.57,114758.0,62.4553,62.5664,62.446,62.5479,114758.0
2021-06-30 09:35:00,67.56,67.63,67.56,67.63,56693.0,62.5386,62.6034,62.5386,62.6034,56693.0
2021-06-30 09:40:00,67.63,67.67,67.61,67.65,33709.0,62.6034,62.6404,62.5849,62.6219,33709.0
2021-06-30 09:45:00,67.65,67.69,67.61,67.68,79838.0,62.6219,62.6589,62.5849,62.6497,79838.0
2021-06-30 09:50:00,67.68,67.69,67.62,67.63,60728.0,62.6497,62.6589,62.5941,62.6034,60728.0
2021-06-30 09:55:00,67.63,67.66,67.62,67.65,60840.0,62.6034,62.6312,62.5941,62.6219,60840.0
2021-06-30 10:00:00,67.66,67.68,67.63,67.64,41364.0,62.6312,62.6497,62.6034,62.6127,41364.0
2021-06-30 10:05:00,67.64,67.64,67.6,67.63,114539.0,62.6127,62.6127,62.5756,62.6034,114539.0
2021-06-30 10:10:00,67.63,67.64,67.6,67.61,39424.0,62.6034,62.6127,62.5756,62.5849,39424.0
2021-06-30 10:15:00,67.61,67.61,67.55,67.56,61885.0,62.5849,62.5849,62.5294,62.5386,61885.0
2021-06-30 10:20:00,67.56,67.58,67.54,67.56,19339.0,62.5386,62.5571,62.5201,62.5386,19339.0
2021-06-30 10:25:00,67.56,67.56,67.52,67.53,24608.0,62.5386,62.5386,62.5016,62.5108,24608.0
2021-06-30 10:30:00,67.53,67.58,67.51,67.58,141609.0,62.5108,62.5571,62.4923,62.5571,141609.0
2021-06-30 10:35:00,67.58,67.58,67.56,67.56,39845.0,62.5571,62.5571,62.5386,62.5386,39845.0
2021-06-30 10:40:00,67.56,67.58,67.52,67.53,117634.0,62.5386,62.5571,62.5016,62.5108,117634.0
2021-06-30 10:45:00,67.54,67.55,67.51,67.54,118506.0,62.5201,62.5294,62.4923,62.5201,118506.0
2021-06-30 10:50:00,67.54,67.56,67.51,67.53,115645.0,62.5201,62.5386,62.4923,62.5108,115645.0
2021-06-30 10:55:00,67.52,67.53,67.45,67.48,156679.0,62.5016,62.5108,62.4368,62.4646,156679.0
2021-06-30 11:00:00,67.47,67.48,67.44,67.44,115922.0,62.4553,62.4646,62.4275,62.4275,115922.0
2021-06-30 11:05:00,67.44,67.47,67.42,67.45,278800.0,62.4275,62.4553,62.409,62.4368,278800.0
2021-06-30 11:10:00,67.45,67.45,67.41,67.42,34006.0,62.4368,62.4368,62.3998,62.409,34006.0
2021-06-30 11:15:00,67.41,67.42,67.38,67.42,15986.0,62.3998,62.409,62.372,62.409,15986.0
2021-06-30 11:20:00,67.41,67.42,67.38,67.42,36864.0,62.3998,62.409,62.372,62.409,36864.0
2021-06-30 11:25:00,67.42,67.45,67.4,67.44,112088.0,62.409,62.4368,62.3905,62.4275,112088.0
2021-06-30 11:30:00,67.44,67.45,67.41,67.44,51870.0,62.4275,62.4368,62.3998,62.4275,51870.0
2021-06-30 11:35:00,67.43,67.43,67.4,67.43,30840.0,62.4183,62.4183,62.3905,62.4183,30840.0
2021-06-30 11:40:00,67.42,67.43,67.37,67.39,7261.0,62.409,62.4183,62.3627,62.3812,7261.0
2021-06-30 11:45:00,67.39,67.39,67.35,67.36,16487.0,62.3812,62.3812,62.3442,62.3535,16487.0
2021-06-30 11:50:00,67.35,67.36,67.33,67.34,30299.0,62.3442,62.3535,62.3257,62.335,30299.0
2021-06-30 11:55:00,67.34,67.36,67.34,67.35,5619.0,62.335,62.3535,62.335,62.3442,5619.0
2021-06-30 12:00:00,67.35,67.35,67.31,67.31,22374.0,62.3442,62.3442,62.3072,62.3072,22374.0
2021-06-30 12:05:00,67.31,67.33,67.3,67.31,12573.0,62.3072,62.3257,62.2979,62.3072,12573.0
2021-06-30 12:10:00,67.3,67.35,67.3,67.34,17286.0,62.2979,62.3442,62.2979,62.335,17286.0
2021-06-30 12:15:00,67.35,67.37,67.34,67.36,14327.0,62.3442,62.3627,62.335,62.3535,14327.0
2021-06-30 12:20:00,67.35,67.35,67.31,67.34,68877.0,62.3442,62.3442,62.3072,62.335,68877.0
2021-06-30 12:25:00,67.33,67.34,67.31,67.31,39830.0,62.3257,62.335,62.3072,62.3072,39830.0
2021-06-30 12:30:00,67.31,67.34,67.29,67.33,41947.0,62.3072,62.335,62.2887,62.3257,41947.0
2021-06-30 12:35:00,67.34,67.35,67.33,67.34,18727.0,62.335,62.3442,62.3257,62.335,18727.0
2021-06-30 12:40:00,67.34,67.36,67.33,67.35,25752.0,62.335,62.3535,62.3257,62.3442,25752.0
2021-06-30 12:45:00,67.35,67.36,67.33,67.34,40518.0,62.3442,62.3535,62.3257,62.335,40518.0
2021-06-30 12:50:00,67.34,67.35,67.32,67.35,18461.0,62.335,62.3442,62.3164,62.3442,18461.0
2021-06-30 12:55:00,67.35,67.36,67.3,67.31,75640.0,62.3442,62.3535,62.2979,62.3072,75640.0
2021-06-30 13:00:00,67.31,67.35,67.31,67.35,18026.0,62.3072,62.3442,62.3072,62.3442,18026.0
2021-06-30 13:05:00,67.34,67.37,67.34,67.34,13127.0,62.335,62.3627,62.335,62.335,13127.0
2021-06-30 13:10:00,67.34,67.34,67.31,67.32,22896.0,62.335,62.335,62.3072,62.3164,22896.0
2021-06-30 13:15:00,67.32,67.33,67.31,67.32,20242.0,62.3164,62.3257,62.3072,62.3164,20242.0
2021-06-30 13:20:00,67.32,67.37,67.32,67.37,13421.0,62.3164,62.3627,62.3164,62.3627,13421.0
2021-06-30 13:25:00,67.36,67.37,67.33,67.34,7705.0,62.3535,62.3627,62.3257,62.335,7705.0
2021-06-30 13:30:00,67.33,67.35,67.33,67.35,13236.0,62.3257,62.3442,62.3257,62.3442,13236.0
2021-06-30 13:35:00,67.35,67.35,67.33,67.33,12755.0,62.3442,62.3442,62.3257,62.3257,12755.0
2021-06-30 13:40:00,67.34,67.34,67.31,67.31,8863.0,62.335,62.335,62.3072,62.3072,8863.0
2021-06-30 13:45:00,67.31,67.32,67.29,67.3,8574.0,62.3072,62.3164,62.2887,62.2979,8574.0
2021-06-30 13:50:00,67.3,67.31,67.28,67.29,13591.0,62.2979,62.3072,62.2794,62.2887,13591.0
2021-06-30 13:55:00,67.29,67.3,67.28,67.29,12024.0,62.2887,62.2979,62.2794,62.2887,12024.0
2021-06-30 14:00:00,67.29,67.29,67.26,67.28,12449.0,62.2887,62.2887,62.2609,62.2794,12449.0
2021-06-30 14:05:00,67.28,67.28,67.24,67.26,20723.0,62.2794,62.2794,62.2424,62.2609,20723.0
2021-06-30 14:10:00,67.25,67.26,67.24,67.26,40294.0,62.2516,62.2609,62.2424,62.2609,40294.0
2021-06-30 14:15:00,67.26,67.27,67.24,67.27,17829.0,62.2609,62.2702,62.2424,62.2702,17829.0
2021-06-30 14:20:00,67.26,67.27,67.26,67.26,6643.0,62.2609,62.2702,62.2609,62.2609,6643.0
2021-06-30 14:25:00,67.27,67.27,67.25,67.26,18315.0,62.2702,62.2702,62.2516,62.2609,18315.0
2021-06-30 14:30:00,67.26,67.28,67.26,67.27,3476.0,62.2609,62.2794,62.2609,62.2702,3476.0
2021-06-30 14:35:00,67.28,67.28,67.26,67.27,11039.0,62.2794,62.2794,62.2609,62.2702,11039.0
2021-06-30 14:40:00,67.27,67.29,67.27,67.28,28348.0,62.2702,62.2887,62.2702,62.2794,28348.0
2021-06-30 14:45:00,67.28,67.28,67.26,67.27,14813.0,62.2794,62.2794,62.2609,62.2702,14813.0
2021-06-30 14:50:00,67.27,67.27,67.24,67.24,29097.0,62.2702,62.2702,62.2424,62.2424,29097.0
2021-06-30 14:55:00,67.25,67.26,67.23,67.24,88560.0,62.2516,62.2609,62.2331,62.2424,88560.0
2021-06-30 15:00:00,67.25,67.26,67.24,67.26,11834.0,62.2516,62.2609,62.2424,62.2609,11834.0
2021-06-30 15:05:00,67.26,67.28,67.25,67.27,25136.0,62.2609,62.2794,62.2516,62.2702,25136.0
2021-06-30 15:10:00,67.27,67.29,67.27,67.28,43054.0,62.2702,62.2887,62.2702,62.2794,43054.0
2021-06-30 15:15:00,67.28,67.3,67.28,67.3,27757.0,62.2794,62.2979,62.2794,62.2979,27757.0
2021-06-30 15:20:00,67.3,67.35,67.3,67.35,18274.0,62.2979,62.3442,62.2979,62.3442,18274.0
2021-06-30 15:25:00,67.35,67.38,67.35,67.37,14565.0,62.3442,62.372,62.3442,62.3627,14565.0
2021-06-30 15:30:00,67.37,67.41,67.34,67.4,137831.0,62.3627,62.3998,62.335,62.3905,137831.0
2021-06-30 15:35:00,67.4,67.43,67.4,67.42,210369.0,62.3905,62.4183,62.3905,62.409,210369.0
2021-06-30 15:40:00,67.41,67.45,67.41,67.45,66313.0,62.3998,62.4368,62.3998,62.4368,66313.0
2021-06-30 15:45:00,67.45,67.48,67.44,67.45,94472.0,62.4368,62.4646,62.4275,62.4368,94472.0
2021-06-30 15:50:00,67.45,67.5,67.41,67.48,155515.0,62.4368,62.4831,62.3998,62.4646,155515.0
2021-06-30 15:55:00,67.49,67.58,67.48,67.56,578813.0,62.4738,62.5571,62.4646,62.5386,578813.0
2021-07-01 09:30:00,67.22,67.29,67.22,67.26,100778.0,62.2239,62.2887,62.2239,62.2609,100778.0
2021-07-01 09:35:00,67.26,67.26,67.2,67.2,63872.0,62.2609,62.2609,62.2054,62.2054,63872.0
2021-07-01 09:40:00,67.21,67.23,67.19,67.22,71880.0,62.2146,62.2331,62.1961,62.2239,71880.0
2021-07-01 09:45:00,67.21,67.24,67.21,67.22,52197.0,62.2146,62.2424,62.2146,62.2239,52197.0
2021-07-01 09:50:00,67.22,67.24,67.19,67.22,164004.0,62.2239,62.2424,62.1961,62.2239,164004.0
2021-07-01 09:55:00,67.23,67.34,67.22,67.31,86163.0,62.2331,62.335,62.2239,62.3072,86163.0
2021-07-01 10:00:00,67.31,67.37,67.27,67.33,97292.0,62.3072,62.3627,62.2702,62.3257,97292.0
2021-07-01 10:05:00,67.33,67.37,67.31,67.37,318347.0,62.3257,62.3627,62.3072,62.3627,318347.0
2021-07-01 10:10:00,67.37,67.39,67.34,67.37,136245.0,62.3627,62.3812,62.335,62.3627,136245.0
2021-07-01 10:15:00,67.37,67.4,67.32,67.34,73590.0,62.3627,62.3905,62.3164,62.335,73590.0
2021-07-01 10:20:00,67.34,67.34,67.3,67.31,99390.0,62.335,62.335,62.2979,62.3072,99390.0
2021-07-01 10:25:00,67.31,67.31,67.27,67.27,42299.0,62.3072,62.3072,62.2702,62.2702,42299.0
2021-07-01 10:30:00,67.27,67.28,67.24,67.27,84583.0,62.2702,62.2794,62.2424,62.2702,84583.0
2021-07-01 10:35:00,67.27,67.28,67.23,67.25,91333.0,62.2702,62.2794,62.2331,62.2516,91333.0
2021-07-01 10:40:00,67.24,67.31,67.23,67.31,40055.0,62.2424,62.3072,62.2331,62.3072,40055.0
2021-07-01 10:45:00,67.31,67.33,67.27,67.28,39718.0,62.3072,62.3257,62.2702,62.2794,39718.0
2021-07-01 10:50:00,67.28,67.34,67.28,67.29,39946.0,62.2794,62.335,62.2794,62.2887,39946.0
2021-07-01 10:55:00,67.29,67.31,67.27,67.3,29827.0,62.2887,62.3072,62.2702,62.2979,29827.0
2021-07-01 11:00:00,67.3,67.32,67.29,67.31,25302.0,62.2979,62.3164,62.2887,62.3072,25302.0
2021-07-01 11:05:00,67.31,67.31,67.27,67.29,12282.0,62.3072,62.3072,62.2702,62.2887,12282.0
2021-07-01 11:10:00,67.28,67.29,67.2,67.22,40778.0,62.2794,62.2887,62.2054,62.2239,40778.0
2021-07-01 11:15:00,67.22,67.24,67.2,67.2,29617.0,62.2239,62.2424,62.2054,62.2054,29617.0
2021-07-01 11:20:00,67.2,67.22,67.18,67.18,14500.0,62.2054,62.2239,62.1869,62.1869,14500.0
2021-07-01 11:25:00,67.18,67.25,67.17,67.24,35279.0,62.1869,62.2516,62.1776,62.2424,35279.0
2021-07-01 11:30:00,67.25,67.29,67.24,67.28,70787.0,62.2516,62.2887,62.2424,62.2794,70787.0
2021-07-01 11:35:00,67.27,67.28,67.25,67.25,16381.0,62.2702,62.2794,62.2516,62.2516,16381.0
2021-07-01 11:40:00,67.25,67.26,67.23,67.25,32120.0,62.2516,62.2609,62.2331,62.2516,32120.0
2021-07-01 11:45:00,67.25,67.25,67.21,67.23,10850.0,62.2516,62.2516,62.2146,62.2331,10850.0
2021-07-01 11:50:00,67.23,67.23,67.18,67.2,20943.0,62.2331,62.2331,62.1869,62.2054,20943.0
2021-07-01 11:55:00,67.2,67.21,67.19,67.2,11623.0,62.2054,62.2146,62.1961,62.2054,11623.0
2021-07-01 12:00:00,67.2,67.2,67.16,67.17,30147.0,62.2054,62.2054,62.1683,62.1776,30147.0
2021-07-01 12:05:00,67.18,67.2,67.17,67.2,36460.0,62.1869,62.2054,62.1776,62.2054,36460.0
2021-07-01 12:10:00,67.2,67.21,67.18,67.19,44426.0,62.2054,62.2146,62.1869,62.1961,44426.0
2021-07-01 12:15:00,67.19,67.21,67.18,67.19,48123.0,62.1961,62.2146,62.1869,62.1961,48123.0
2021-07-01 12:20:00,67.19,67.19,67.17,67.17,5069.0,62.1961,62.1961,62.1776,62.1776,5069.0
2021-07-01 12:25:00,67.17,67.19,67.16,67.19,10092.0,62.1776,62.1961,62.1683,62.1961,10092.0
2021-07-01 12:30:00,67.18,67.2,67.17,67.2,11409.0,62.1869,62.2054,62.1776,62.2054,11409.0
2021-07-01 12:35:00,67.19,67.2,67.17,67.19,86433.0,62.1961,62.2054,62.1776,62.1961,86433.0
2021-07-01 12:40:00,67.19,67.19,67.17,67.18,3517.0,62.1961,62.1961,62.1776,62.1869,3517.0
2021-07-01 12:45:00,67.17,67.18,67.16,67.17,8279.0,62.1776,62.1869,62.1683,62.1776,8279.0
2021-07-01 12:50:00,67.16,67.22,67.16,67.22,44516.0,62.1683,62.2239,62.1683,62.2239,44516.0
2021-07-01 12:55:00,67.22,67.28,67.19,67.26,528624.0,62.2239,62.2794,62.1961,62.2609,528624.0
2021-07-01 13:00:00,67.26,67.26,67.24,67.26,55944.0,62.2609,62.2609,62.2424,62.2609,55944.0
2021-07-01 13:05:00,67.26,67.28,67.25,67.27,13686.0,62.2609,62.2794,62.2516,62.2702,13686.0
2021-07-01 13:10:00,67.27,67.27,67.24,67.26,9668.0,62.2702,62.2702,62.2424,62.2609,9668.0
2021-07-01 13:15:00,67.26,67.27,67.25,67.27,18005.0,62.2609,62.2702,62.2516,62.2702,18005.0
2021-07-01 13:20:00,67.26,67.27,67.25,67.26,12341.0,62.2609,62.2702,62.2516,62.2609,12341.0
2021-07-01 13:25:00,67.26,67.26,67.24,67.25,4466.0,62.2609,62.2609,62.2424,62.2516,4466.0
2021-07-01 13:30:00,67.25,67.26,67.23,67.26,13114.0,62.2516,62.2609,62.2331,62.2609,13114.0
2021-07-01 13:35:00,67.26,67.29,67.25,67.28,8366.0,62.2609,62.2887,62.2516,62.2794,8366.0
2021-07-01 13:40:00,67.28,67.29,67.25,67.27,12752.0,62.2794,62.2887,62.2516,62.2702,12752.0
2021-07-01 13:45:00,67.27,67.27,67.25,67.26,27657.0,62.2702,62.2702,62.2516,62.2609,27657.0
2021-07-01 13:50:00,67.25,67.26,67.21,67.22,5035.0,62.2516,62.2609,62.2146,62.2239,5035.0
2021-07-01 13:55:00,67.22,67.22,67.2,67.21,14980.0,62.2239,62.2239,62.2054,62.2146,14980.0
2021-07-01 14:00:00,67.21,67.22,67.19,67.22,9275.0,62.2146,62.2239,62.1961,62.2239,9275.0
2021-07-01 14:05:00,67.22,67.23,67.2,67.22,8178.0,62.2239,62.2331,62.2054,62.2239,8178.0
2021-07-01 14:10:00,67.22,67.23,67.21,67.22,42354.0,62.2239,62.2331,62.2146,62.2239,42354.0
2021-07-01 14:15:00,67.22,67.24,67.2,67.23,38764.0,62.2239,62.2424,62.2054,62.2331,38764.0
2021-07-01 14:20:00,67.23,67.24,67.21,67.23,13325.0,62.2331,62.2424,62.2146,62.2331,13325.0
2021-07-01 14:25:00,67.23,67.29,67.23,67.28,12314.0,62.2331,62.2887,62.2331,62.2794,12314.0
2021-07-01 14:30:00,67.28,67.31,67.28,67.31,16812.0,62.2794,62.3072,62.2794,62.3072,16812.0
2021-07-01 14:35:00,67.31,67.32,67.29,67.31,38671.0,62.3072,62.3164,62.2887,62.3072,38671.0
2021-07-01 14:40:00,67.31,67.32,67.3,67.31,19837.0,62.3072,62.3164,62.2979,62.3072,19837.0
2021-07-01 14:45:00,67.31,67.33,67.3,67.33,16763.0,62.3072,62.3257,62.2979,62.3257,16763.0
2021-07-01 14:50:00,67.32,67.36,67.32,67.34,212853.0,62.3164,62.3535,62.3164,62.335,212853.0
2021-07-01 14:55:00,67.34,67.36,67.33,67.35,39318.0,62.335,62.3535,62.3257,62.3442,39318.0
2021-07-01 15:00:00,67.35,67.37,67.35,67.36,24932.0,62.3442,62.3627,62.3442,62.3535,24932.0
2021-07-01 15:05:00,67.36,67.37,67.33,67.37,10680.0,62.3535,62.3627,62.3257,62.3627,10680.0
2021-07-01 15:10:00,67.37,67.39,67.36,67.39,8877.0,62.3627,62.3812,62.3535,62.3812,8877.0
2021-07-01 15:15:00,67.39,67.41,67.39,67.41,13663.0,62.3812,62.3998,62.3812,62.3998,13663.0
2021-07-01 15:20:00,67.41,67.42,67.39,67.4,16266.0,62.3998,62.409,62.3812,62.3905,16266.0
2021-07-01 15:25:00,67.4,67.41,67.39,67.41,17292.0,62.3905,62.3998,62.3812,62.3998,17292.0
2021-07-01 15:30:00,67.41,67.43,67.41,67.42,21929.0,62.3998,62.4183,62.3998,62.409,21929.0
2021-07-01 15:35:00,67.43,67.43,67.38,67.39,142451.0,62.4183,62.4183,62.372,62.3812,142451.0
2021-07-01 15:40:00,67.39,67.4,67.37,67.39,38796.0,62.3812,62.3905,62.3627,62.3812,38796.0
2021-07-01 15:45:00,67.39,67.4,67.37,67.37,70993.0,62.3812,62.3905,62.3627,62.3627,70993.0
2021-07-01 15:50:00,67.37,67.38,67.34,67.34,135335.0,62.3627,62.372,62.335,62.335,135335.0
2021-07-01 15:55:00,67.34,67.52,67.34,67.5,322755.0,62.335,62.5016,62.335,62.4831,322755.0
2021-07-02 09:30:00,67.78,67.79,67.7,67.7,158288.0,62.7423,62.7515,62.6682,62.6682,158288.0
2021-07-02 09:35:00,67.7,67.72,67.66,67.68,56308.0,62.6682,62.6867,62.6312,62.6497,56308.0
2021-07-02 09:40:00,67.68,67.68,67.62,67.65,60123.0,62.6497,62.6497,62.5941,62.6219,60123.0
2021-07-02 09:45:00,67.65,67.68,67.64,67.67,54574.0,62.6219,62.6497,62.6127,62.6404,54574.0
2021-07-02 09:50:00,67.67,67.68,67.65,67.67,79916.0,62.6404,62.6497,62.6219,62.6404,79916.0
2021-07-02 09:55:00,67.66,67.7,67.64,67.69,102616.0,62.6312,62.6682,62.6127,62.6589,102616.0
2021-07-02 10:00:00,67.69,67.7,67.66,67.67,62222.0,62.6589,62.6682,62.6312,62.6404,62222.0
2021-07-02 10:05:00,67.67,67.67,67.63,67.63,31016.0,62.6404,62.6404,62.6034,62.6034,31016.0
2021-07-02 10:10:00,67.63,67.64,67.6,67.62,55517.0,62.6034,62.6127,62.5756,62.5941,55517.0
2021-07-02 10:15:00,67.62,67.64,67.61,67.64,73783.0,62.5941,62.6127,62.5849,62.6127,73783.0
2021-07-02 10:20:00,67.64,67.67,67.62,67.67,106064.0,62.6127,62.6404,62.5941,62.6404,106064.0
2021-07-02 10:25:00,67.67,67.7,67.67,67.67,126121.0,62.6404,62.6682,62.6404,62.6404,126121.0
2021-07-02 10:30:00,67.67,67.7,67.66,67.69,145529.0,62.6404,62.6682,62.6312,62.6589,145529.0
2021-07-02 10:35:00,67.69,67.7,67.66,67.7,49951.0,62.6589,62.6682,62.6312,62.6682,49951.0
2021-07-02 10:40:00,67.7,67.71,67.64,67.65,54796.0,62.6682,62.6775,62.6127,62.6219,54796.0
2021-07-02 10:45:00,67.65,67.66,67.63,67.65,58062.0,62.6219,62.6312,62.6034,62.6219,58062.0
2021-07-02 10:50:00,67.65,67.66,67.63,67.65,72629.0,62.6219,62.6312,62.6034,62.6219,72629.0
2021-07-02 10:55:00,67.65,67.67,67.64,67.65,54761.0,62.6219,62.6404,62.6127,62.6219,54761.0
2021-07-02 11:00:00,67.65,67.66,67.64,67.65,47765.0,62.6219,62.6312,62.6127,62.6219,47765.0
2021-07-02 11:05:00,67.64,67.65,67.61,67.62,39881.0,62.6127,62.6219,62.5849,62.5941,39881.0
2021-07-02 11:10:00,67.62,67.65,67.61,67.63,29748.0,62.5941,62.6219,62.5849,62.6034,29748.0
2021-07-02 11:15:00,67.63,67.64,67.62,67.63,21043.0,62.6034,62.6127,62.5941,62.6034,21043.0
2021-07-02 11:20:00,67.62,67.62,67.59,67.61,50012.0,62.5941,62.5941,62.5664,62.5849,50012.0
2021-07-02 11:25:00,67.62,67.64,67.6,67.64,23842.0,62.5941,62.6127,62.5756,62.6127,23842.0
2021-07-02 11:30:00,67.64,67.65,67.62,67.63,26914.0,62.6127,62.6219,62.5941,62.6034,26914.0
2021-07-02 11:35:00,67.64,67.66,67.63,67.65,21380.0,62.6127,62.6312,62.6034,62.6219,21380.0
2021-07-02 11:40:00,67.65,67.66,67.64,67.66,15865.0,62.6219,62.6312,62.6127,62.6312,15865.0
2021-07-02 11:45:00,67.66,67.68,67.65,67.67,21308.0,62.6312,62.6497,62.6219,62.6404,21308.0
2021-07-02 11:50:00,67.67,67.68,67.66,67.67,22654.0,62.6404,62.6497,62.6312,62.6404,22654.0
2021-07-02 11:55:00,67.67,67.7,67.67,67.67,27215.0,62.6404,62.6682,62.6404,62.6404,27215.0
2021-07-02 12:00:00,67.67,67.68,67.65,67.66,83805.0,62.6404,62.6497,62.6219,62.6312,83805.0
2021-07-02 12:05:00,67.65,67.65,67.63,67.64,25163.0,62.6219,62.6219,62.6034,62.6127,25163.0
2021-07-02 12:10:00,67.63,67.63,67.62,67.63,16308.0,62.6034,62.6034,62.5941,62.6034,16308.0
2021-07-02 12:15:00,67.63,67.67,67.63,67.67,26346.0,62.6034,62.6404,62.6034,62.6404,26346.0
2021-07-02 12:20:00,67.67,67.67,67.66,67.66,7022.0,62.6404,62.6404,62.6312,62.6312,7022.0
2021-07-02 12:25:00,67.66,67.69,67.65,67.69,26624.0,62.6312,62.6589,62.6219,62.6589,26624.0
2021-07-02 12:30:00,67.68,67.69,67.67,67.69,9563.0,62.6497,62.6589,62.6404,62.6589,9563.0
2021-07-02 12:35:00,67.69,67.7,67.68,67.69,11800.0,62.6589,62.6682,62.6497,62.6589,11800.0
2021-07-02 12:40:00,67.69,67.71,67.68,67.71,39600.0,62.6589,62.6775,62.6497,62.6775,39600.0
2021-07-02 12:45:00,67.71,67.73,67.7,67.72,21378.0,62.6775,62.696,62.6682,62.6867,21378.0
2021-07-02 12:50:00,67.72,67.73,67.71,67.71,28298.0,62.6867,62.696,62.6775,62.6775,28298.0
2021-07-02 12:55:00,67.71,67.72,67.71,67.72,27690.0,62.6775,62.6867,62.6775,62.6867,27690.0
2021-07-02 13:00:00,67.72,67.75,67.7,67.75,23276.0,62.6867,62.7145,62.6682,62.7145,23276.0
2021-07-02 13:05:00,67.75,67.75,67.73,67.74,24024.0,62.7145,62.7145,62.696,62.7052,24024.0
2021-07-02 13:10:00,67.74,67.74,67.72,67.73,18660.0,62.7052,62.7052,62.6867,62.696,18660.0
2021-07-02 13:15:00,67.73,67.74,67.72,67.72,17730.0,62.696,62.7052,62.6867,62.6867,17730.0
2021-07-02 13:20:00,67.72,67.73,67.71,67.73,31911.0,62.6867,62.696,62.6775,62.696,31911.0
2021-07-02 13:25:00,67.72,67.74,67.72,67.73,18566.0,62.6867,62.7052,62.6867,62.696,18566.0
2021-07-02 13:30:00,67.73,67.76,67.72,67.74,34631.0,62.696,62.7237,62.6867,62.7052,34631.0
2021-07-02 13:35:00,67.74,67.77,67.74,67.76,24225.0,62.7052,62.733,62.7052,62.7237,24225.0
2021-07-02 13:40:00,67.76,67.78,67.76,67.77,17672.0,62.7237,62.7423,62.7237,62.733,17672.0
2021-07-02 13:45:00,67.76,67.77,67.75,67.77,71354.0,62.7237,62.733,62.7145,62.733,71354.0
2021-07-02 13:50:00,67.77,67.78,67.75,67.76,36632.0,62.733,62.7423,62.7145,62.7237,36632.0
2021-07-02 13:55:00,67.76,67.79,67.76,67.78,21496.0,62.7237,62.7515,62.7237,62.7423,21496.0
2021-07-02 14:00:00,67.78,67.8,67.78,67.8,9900.0,62.7423,62.7608,62.7423,62.7608,9900.0
2021-07-02 14:05:00,67.8,67.82,67.79,67.81,21293.0,62.7608,62.7793,62.7515,62.77,21293.0
2021-07-02 14:10:00,67.81,67.83,67.81,67.83,9689.0,62.77,62.7885,62.77,62.7885,9689.0
2021-07-02 14:15:00,67.82,67.82,67.79,67.8,27048.0,62.7793,62.7793,62.7515,62.7608,27048.0
2021-07-02 14:20:00,67.8,67.82,67.79,67.81,27778.0,62.7608,62.7793,62.7515,62.77,27778.0
2021-07-02 14:25:00,67.81,67.81,67.79,67.8,17105.0,62.77,62.77,62.7515,62.7608,17105.0
2021-07-02 14:30:00,67.8,67.8,67.79,67.8,29831.0,62.7608,62.7608,62.7515,62.7608,29831.0
2021-07-02 14:35:00,67.8,67.81,67.79,67.8,40208.0,62.7608,62.77,62.7515,62.7608,40208.0
2021-07-02 14:40:00,67.81,67.81,67.78,67.79,14271.0,62.77,62.77,62.7423,62.7515,14271.0
2021-07-02 14:45:00,67.78,67.8,67.78,67.78,27634.0,62.7423,62.7608,62.7423,62.7423,27634.0
2021-07-02 14:50:00,67.78,67.78,67.75,67.76,21593.0,62.7423,62.7423,62.7145,62.7237,21593.0
2021-07-02 14:55:00,67.76,67.77,67.75,67.76,36798.0,62.7237,62.733,62.7145,62.7237,36798.0
2021-07-02 15:00:00,67.76,67.76,67.75,67.76,19300.0,62.7237,62.7237,62.7145,62.7237,19300.0
2021-07-02 15:05:00,67.76,67.77,67.75,67.77,32459.0,62.7237,62.733,62.7145,62.733,32459.0
2021-07-02 15:10:00,67.78,67.78,67.76,67.77,21104.0,62.7423,62.7423,62.7237,62.733,21104.0
2021-07-02 15:15:00,67.77,67.78,67.76,67.77,33851.0,62.733,62.7423,62.7237,62.733,33851.0
2021-07-02 15:20:00,67.77,67.78,67.76,67.77,54127.0,62.733,62.7423,62.7237,62.733,54127.0
2021-07-02 15:25:00,67.77,67.78,67.76,67.77,48842.0,62.733,62.7423,62.7237,62.733,48842.0
2021-07-02 15:30:00,67.77,67.78,67.75,67.76,51449.0,62.733,62.7423,62.7145,62.7237,51449.0
2021-07-02 15:35:00,67.75,67.77,67.74,67.77,24883.0,62.7145,62.733,62.7052,62.733,24883.0
2021-07-02 15:40:00,67.77,67.78,67.75,67.76,60622.0,62.733,62.7423,62.7145,62.7237,60622.0
2021-07-02 15:45:00,67.76,67.78,67.75,67.78,79027.0,62.7237,62.7423,62.7145,62.7423,79027.0
2021-07-02 15:50:00,67.78,67.8,67.76,67.79,366164.0,62.7423,62.7608,62.7237,62.7515,366164.0
2021-07-02 15:55:00,67.79,67.92,67.78,67.92,323016.0,62.7515,62.8719,62.7423,62.8719,323016.0
2021-07-06 09:30:00,67.96,67.98,67.91,67.91,58128.0,62.9089,62.9274,62.8626,62.8626,58128.0
2021-07-06 09:35:00,67.91,67.94,67.88,67.89,111138.0,62.8626,62.8904,62.8348,62.8441,111138.0
2021-07-06 09:40:00,67.89,67.9,67.87,67.88,23034.0,62.8441,62.8533,62.8256,62.8348,23034.0
2021-07-06 09:45:00,67.88,67.89,67.86,67.87,36178.0,62.8348,62.8441,62.8163,62.8256,36178.0
2021-07-06 09:50:00,67.86,67.87,67.83,67.85,42920.0,62.8163,62.8256,62.7885,62.8071,42920.0
2021-07-06 09:55:00,67.85,67.86,67.8,67.81,45940.0,62.8071,62.8163,62.7608,62.77,45940.0
2021-07-06 10:00:00,67.81,67.82,67.73,67.73,25632.0,62.77,62.7793,62.696,62.696,25632.0
2021-07-06 10:05:00,67.73,67.74,67.69,67.73,92349.0,62.696,62.7052,62.6589,62.696,92349.0
2021-07-06 10:10:00,67.72,67.72,67.68,67.69,21560.0,62.6867,62.6867,62.6497,62.6589,21560.0
2021-07-06 10:15:00,67.68,67.68,67.6,67.64,86220.0,62.6497,62.6497,62.5756,62.6127,86220.0
2021-07-06 10:20:00,67.64,67.64,67.47,67.48,118415.0,62.6127,62.6127,62.4553,62.4646,118415.0
2021-07-06 10:25:00,67.48,67.55,67.47,67.53,42163.0,62.4646,62.5294,62.4553,62.5108,42163.0
2021-07-06 10:30:00,67.53,67.53,67.44,67.46,146626.0,62.5108,62.5108,62.4275,62.446,146626.0
2021-07-06 10:35:00,67.46,67.55,67.44,67.55,138515.0,62.446,62.5294,62.4275,62.5294,138515.0
2021-07-06 10:40:00,67.55,67.55,67.49,67.55,58065.0,62.5294,62.5294,62.4738,62.5294,58065.0
2021-07-06 10:45:00,67.54,67.55,67.46,67.48,51653.0,62.5201,62.5294,62.446,62.4646,51653.0
2021-07-06 10:50:00,67.48,67.48,67.36,67.41,87254.0,62.4646,62.4646,62.3535,62.3998,87254.0
2021-07-06 10:55:00,67.41,67.41,67.35,67.35,42895.0,62.3998,62.3998,62.3442,62.3442,42895.0
2021-07-06 11:00:00,67.34,67.4,67.32,67.34,78651.0,62.335,62.3905,62.3164,62.335,78651.0
2021-07-06 11:05:00,67.34,67.42,67.32,67.42,96059.0,62.335,62.409,62.3164,62.409,96059.0
2021-07-06 11:10:00,67.41,67.42,67.39,67.4,9106.0,62.3998,62.409,62.3812,62.3905,9106.0
2021-07-06 11:15:00,67.41,67.41,67.37,67.4,29133.0,62.3998,62.3998,62.3627,62.3905,29133.0
2021-07-06 11:20:00,67.4,67.44,67.36,67.4,31252.0,62.3905,62.4275,62.3535,62.3905,31252.0
2021-07-06 11:25:00,67.4,67.46,67.36,67.45,142676.0,62.3905,62.446,62.3535,62.4368,142676.0
2021-07-06 11:30:00,67.46,67.51,67.44,67.49,119832.0,62.446,62.4923,62.4275,62.4738,119832.0
2021-07-06 11:35:00,67.49,67.5,67.46,67.47,30808.0,62.4738,62.4831,62.446,62.4553,30808.0
2021-07-06 11:40:00,67.48,67.49,67.44,67.45,30512.0,62.4646,62.4738,62.4275,62.4368,30512.0
2021-07-06 11:45:00,67.45,67.46,67.39,67.45,16471.0,62.4368,62.446,62.3812,62.4368,16471.0
2021-07-06 11:50:00,67.45,67.45,67.39,67.41,16406.0,62.4368,62.4368,62.3812,62.3998,16406.0
2021-07-06 11:55:00,67.41,67.45,67.4,67.43,20532.0,62.3998,62.4368,62.3905,62.4183,20532.0
2021-07-06 12:00:00,67.43,67.43,67.34,67.38,19583.0,62.4183,62.4183,62.335,62.372,19583.0
2021-07-06 12:05:00,67.38,67.39,67.31,67.32,22826.0,62.372,62.3812,62.3072,62.3164,22826.0
2021-07-06 12:10:00,67.32,67.39,67.32,67.39,29436.0,62.3164,62.3812,62.3164,62.3812,29436.0
2021-07-06 12:15:00,67.4,67.41,67.35,67.37,28128.0,62.3905,62.3998,62.3442,62.3627,28128.0
2021-07-06 12:20:00,67.37,67.4,67.33,67.4,44923.0,62.3627,62.3905,62.3257,62.3905,44923.0
2021-07-06 12:25:00,67.4,67.42,67.37,67.42,43621.0,62.3905,62.409,62.3627,62.409,43621.0
2021-07-06 12:30:00,67.42,67.42,67.36,67.38,35893.0,62.409,62.409,62.3535,62.372,35893.0
2021-07-06 12:35:00,67.38,67.39,67.35,67.38,19949.0,62.372,62.3812,62.3442,62.372,19949.0
2021-07-06 12:40:00,67.38,67.38,67.33,67.36,34978.0,62.372,62.372,62.3257,62.3535,34978.0
2021-07-06 12:45:00,67.37,67.4,67.35,67.39,20621.0,62.3627,62.3905,62.3442,62.3812,20621.0
2021-07-06 12:50:00,67.39,67.45,67.38,67.45,30616.0,62.3812,62.4368,62.372,62.4368,30616.0
2021-07-06 12:55:00,67.45,67.47,67.41,67.47,28030.0,62.4368,62.4553,62.3998,62.4553,28030.0
2021-07-06 13:00:00,67.48,67.52,67.46,67.51,66069.0,62.4646,62.5016,62.446,62.4923,66069.0
2021-07-06 13:05:00,67.52,67.52,67.49,67.51,48438.0,62.5016,62.5016,62.4738,62.4923,48438.0
2021-07-06 13:10:00,67.51,67.51,67.46,67.48,37232.0,62.4923,62.4923,62.446,62.4646,37232.0
2021-07-06 13:15:00,67.48,67.5,67.47,67.49,23942.0,62.4646,62.4831,62.4553,62.4738,23942.0
2021-07-06 13:20:00,67.49,67.52,67.48,67.49,14324.0,62.4738,62.5016,62.4646,62.4738,14324.0
2021-07-06 13:25:00,67.5,67.51,67.48,67.51,29433.0,62.4831,62.4923,62.4646,62.4923,29433.0
2021-07-06 13:30:00,67.5,67.51,67.49,67.5,20696.0,62.4831,62.4923,62.4738,62.4831,20696.0
2021-07-06 13:35:00,67.5,67.51,67.48,67.5,17645.0,62.4831,62.4923,62.4646,62.4831,17645.0
2021-07-06 13:40:00,67.49,67.53,67.48,67.53,18335.0,62.4738,62.5108,62.4646,62.5108,18335.0
2021-07-06 13:45:00,67.53,67.54,67.51,67.54,15945.0,62.5108,62.5201,62.4923,62.5201,15945.0
2021-07-06 13:50:00,67.53,67.57,67.53,67.56,14315.0,62.5108,62.5479,62.5108,62.5386,14315.0
2021-07-06 13:55:00,67.56,67.57,67.54,67.54,17459.0,62.5386,62.5479,62.5201,62.5201,17459.0
2021-07-06 14:00:00,67.54,67.55,67.53,67.54,16277.0,62.5201,62.5294,62.5108,62.5201,16277.0
2021-07-06 14:05:00,67.54,67.55,67.53,67.53,27919.0,62.5201,62.5294,62.5108,62.5108,27919.0
2021-07-06 14:10:00,67.53,67.53,67.5,67.51,18854.0,62.5108,62.5108,62.4831,62.4923,18854.0
2021-07-06 14:15:00,67.51,67.55,67.5,67.55,30625.0,62.4923,62.5294,62.4831,62.5294,30625.0
2021-07-06 14:20:00,67.56,67.59,67.56,67.58,193374.0,62.5386,62.5664,62.5386,62.5571,193374.0
2021-07-06 14:25:00,67.58,67.61,67.57,67.61,52542.0,62.5571,62.5849,62.5479,62.5849,52542.0
2021-07-06 14:30:00,67.62,67.67,67.61,67.67,43933.0,62.5941,62.6404,62.5849,62.6404,43933.0
2021-07-06 14:35:00,67.67,67.68,67.66,67.67,57545.0,62.6404,62.6497,62.6312,62.6404,57545.0
2021-07-06 14:40:00,67.67,67.68,67.63,67.64,61774.0,62.6404,62.6497,62.6034,62.6127,61774.0
2021-07-06 14:45:00,67.64,67.67,67.63,67.66,23476.0,62.6127,62.6404,62.6034,62.6312,23476.0
2021-07-06 14:50:00,67.66,67.67,67.63,67.64,65611.0,62.6312,62.6404,62.6034,62.6127,65611.0
2021-07-06 14:55:00,67.64,67.68,67.63,67.67,31323.0,62.6127,62.6497,62.6034,62.6404,31323.0
2021-07-06 15:00:00,67.67,67.68,67.66,67.67,20145.0,62.6404,62.6497,62.6312,62.6404,20145.0
2021-07-06 15:05:00,67.68,67.7,67.67,67.7,27281.0,62.6497,62.6682,62.6404,62.6682,27281.0
2021-07-06 15:10:00,67.7,67.72,67.69,67.7,44501.0,62.6682,62.6867,62.6589,62.6682,44501.0
2021-07-06 15:15:00,67.7,67.71,67.69,67.69,26691.0,62.6682,62.6775,62.6589,62.6589,26691.0
2021-07-06 15:20:00,67.69,67.71,67.68,67.7,25608.0,62.6589,62.6775,62.6497,62.6682,25608.0
2021-07-06 15:25:00,67.71,67.74,67.7,67.73,28800.0,62.6775,62.7052,62.6682,62.696,28800.0
2021-07-06 15:30:00,67.73,67.74,67.68,67.68,77188.0,62.696,62.7052,62.6497,62.6497,77188.0
2021-07-06 15:35:00,67.68,67.74,67.68,67.73,34705.0,62.6497,62.7052,62.6497,62.696,34705.0
2021-07-06 15:40:00,67.74,67.75,67.71,67.72,79407.0,62.7052,62.7145,62.6775,62.6867,79407.0
2021-07-06 15:45:00,67.72,67.75,67.71,67.73,120775.0,62.6867,62.7145,62.6775,62.696,120775.0
2021-07-06 15:50:00,67.75,67.75,67.68,67.7,248729.0,62.7145,62.7145,62.6497,62.6682,248729.0
2021-07-06 15:55:00,67.7,67.71,67.63,67.65,265660.0,62.6682,62.6775,62.6034,62.6219,265660.0
2021-07-07 09:30:00,67.68,67.71,67.6,67.7,38820.0,62.6497,62.6775,62.5756,62.6682,38820.0
2021-07-07 09:35:00,67.69,67.74,67.69,67.73,26968.0,62.6589,62.7052,62.6589,62.696,26968.0
2021-07-07 09:40:00,67.73,67.76,67.7,67.72,41523.0,62.696,62.7237,62.6682,62.6867,41523.0
2021-07-07 09:45:00,67.72,67.77,67.72,67.73,25957.0,62.6867,62.733,62.6867,62.696,25957.0
2021-07-07 09:50:00,67.72,67.74,67.67,67.67,93154.0,62.6867,62.7052,62.6404,62.6404,93154.0
2021-07-07 09:55:00,67.67,67.69,67.67,67.68,14338.0,62.6404,62.6589,62.6404,62.6497,14338.0
2021-07-07 10:00:00,67.67,67.68,67.61,67.61,23466.0,62.6404,62.6497,62.5849,62.5849,23466.0
2021-07-07 10:05:00,67.61,67.64,67.6,67.61,16794.0,62.5849,62.6127,62.5756,62.5849,16794.0
2021-07-07 10:10:00,67.62,67.65,67.6,67.63,32030.0,62.5941,62.6219,62.5756,62.6034,32030.0
2021-07-07 10:15:00,67.63,67.64,67.59,67.6,48960.0,62.6034,62.6127,62.5664,62.5756,48960.0
2021-07-07 10:20:00,67.59,67.61,67.57,67.58,127638.0,62.5664,62.5849,62.5479,62.5571,127638.0
2021-07-07 10:25:00,67.58,67.59,67.51,67.53,34490.0,62.5571,62.5664,62.4923,62.5108,34490.0
2021-07-07 10:30:00,67.51,67.54,67.45,67.47,56430.0,62.4923,62.5201,62.4368,62.4553,56430.0
2021-07-07 10:35:00,67.47,67.52,67.46,67.46,171476.0,62.4553,62.5016,62.446,62.446,171476.0
2021-07-07 10:40:00,67.47,67.48,67.42,67.43,29023.0,62.4553,62.4646,62.409,62.4183,29023.0
2021-07-07 10:45:00,67.43,67.55,67.4,67.51,43718.0,62.4183,62.5294,62.3905,62.4923,43718.0
2021-07-07 10:50:00,67.49,67.55,67.47,67.53,63366.0,62.4738,62.5294,62.4553,62.5108,63366.0
2021-07-07 10:55:00,67.53,67.58,67.52,67.56,30678.0,62.5108,62.5571,62.5016,62.5386,30678.0
2021-07-07 11:00:00,67.56,67.6,67.54,67.59,9946.0,62.5386,62.5756,62.5201,62.5664,9946.0
2021-07-07 11:05:00,67.59,67.61,67.56,67.59,46214.0,62.5664,62.5849,62.5386,62.5664,46214.0
2021-07-07 11:10:00,67.59,67.64,67.59,67.64,22065.0,62.5664,62.6127,62.5664,62.6127,22065.0
2021-07-07 11:15:00,67.64,67.7,67.63,67.67,49147.0,62.6127,62.6682,62.6034,62.6404,49147.0
2021-07-07 11:20:00,67.68,67.71,67.67,67.7,38316.0,62.6497,62.6775,62.6404,62.6682,38316.0
2021-07-07 11:25:00,67.7,67.72,67.68,67.7,20334.0,62.6682,62.6867,62.6497,62.6682,20334.0
2021-07-07 11:30:00,67.7,67.72,67.67,67.69,160426.0,62.6682,62.6867,62.6404,62.6589,160426.0
2021-07-07 11:35:00,67.7,67.77,67.7,67.77,21137.0,62.6682,62.733,62.6682,62.733,21137.0
2021-07-07 11:40:00,67.77,67.83,67.77,67.8,25599.0,62.733,62.7885,62.733,62.7608,25599.0
2021-07-07 11:45:00,67.81,67.83,67.8,67.83,43279.0,62.77,62.7885,62.7608,62.7885,43279.0
2021-07-07 11:50:00,67.82,67.83,67.79,67.79,263363.0,62.7793,62.7885,62.7515,62.7515,263363.0
2021-07-07 11:55:00,67.78,67.8,67.74,67.74,38143.0,62.7423,62.7608,62.7052,62.7052,38143.0
2021-07-07 12:00:00,67.74,67.77,67.73,67.77,47065.0,62.7052,62.733,62.696,62.733,47065.0
2021-07-07 12:05:00,67.76,67.77,67.73,67.76,28461.0,62.7237,62.733,62.696,62.7237,28461.0
2021-07-07 12:10:00,67.75,67.77,67.74,67.77,15132.0,62.7145,62.733,62.7052,62.733,15132.0
2021-07-07 12:15:00,67.77,67.77,67.74,67.75,25019.0,62.733,62.733,62.7052,62.7145,25019.0
2021-07-07 12:20:00,67.75,67.76,67.72,67.74,41738.0,62.7145,62.7237,62.6867,62.7052,41738.0
2021-07-07 12:25:00,67.73,67.74,67.72,67.73,33936.0,62.696,62.7052,62.6867,62.696,33936.0
2021-07-07 12:30:00,67.73,67.75,67.71,67.75,62341.0,62.696,62.7145,62.6775,62.7145,62341.0
2021-07-07 12:35:00,67.75,67.75,67.72,67.72,28153.0,62.7145,62.7145,62.6867,62.6867,28153.0
2021-07-07 12:40:00,67.73,67.74,67.69,67.7,16358.0,62.696,62.7052,62.6589,62.6682,16358.0
2021-07-07 12:45:00,67.7,67.71,67.69,67.7,56802.0,62.6682,62.6775,62.6589,62.6682,56802.0
2021-07-07 12:50:00,67.71,67.71,67.67,67.68,37869.0,62.6775,62.6775,62.6404,62.6497,37869.0
2021-07-07 12:55:00,67.69,67.7,67.68,67.7,13610.0,62.6589,62.6682,62.6497,62.6682,13610.0
2021-07-07 13:00:00,67.69,67.7,67.68,67.69,24892.0,62.6589,62.6682,62.6497,62.6589,24892.0
2021-07-07 13:05:00,67.69,67.7,67.67,67.67,8150.0,62.6589,62.6682,62.6404,62.6404,8150.0
2021-07-07 13:10:00,67.67,67.67,67.64,67.66,21616.0,62.6404,62.6404,62.6127,62.6312,21616.0
2021-07-07 13:15:00,67.65,67.66,67.62,67.64,31071.0,62.6219,62.6312,62.5941,62.6127,31071.0
2021-07-07 13:20:00,67.64,67.64,67.61,67.62,10831.0,62.6127,62.6127,62.5849,62.5941,10831.0
2021-07-07 13:25:00,67.62,67.63,67.59,67.6,12795.0,62.5941,62.6034,62.5664,62.5756,12795.0
2021-07-07 13:30:00,67.6,67.62,67.6,67.62,8790.0,62.5756,62.5941,62.5756,62.5941,8790.0
2021-07-07 13:35:00,67.62,67.64,67.61,67.63,11842.0,62.5941,62.6127,62.5849,62.6034,11842.0
2021-07-07 13:40:00,67.63,67.64,67.62,67.63,16155.0,62.6034,62.6127,62.5941,62.6034,16155.0
2021-07-07 13:45:00,67.63,67.67,67.63,67.67,16645.0,62.6034,62.6404,62.6034,62.6404,16645.0
2021-07-07 13:50:00,67.67,67.68,67.66,67.67,8637.0,62.6404,62.6497,62.6312,62.6404,8637.0
2021-07-07 13:55:00,67.67,67.68,67.6,67.6,37304.0,62.6404,62.6497,62.5756,62.5756,37304.0
2021-07-07 14:00:00,67.6,67.78,67.59,67.76,279900.0,62.5756,62.7423,62.5664,62.7237,279900.0
2021-07-07 14:05:00,67.75,67.79,67.7,67.78,46941.0,62.7145,62.7515,62.6682,62.7423,46941.0
2021-07-07 14:10:00,67.78,67.8,67.73,67.74,34611.0,62.7423,62.7608,62.696,62.7052,34611.0
2021-07-07 14:15:00,67.74,67.79,67.71,67.78,46024.0,62.7052,62.7515,62.6775,62.7423,46024.0
2021-07-07 14:20:00,67.78,67.78,67.7,67.72,56727.0,62.7423,62.7423,62.6682,62.6867,56727.0
2021-07-07 14:25:00,67.73,67.76,67.72,67.72,24182.0,62.696,62.7237,62.6867,62.6867,24182.0
2021-07-07 14:30:00,67.72,67.73,67.7,67.7,59400.0,62.6867,62.696,62.6682,62.6682,59400.0
2021-07-07 14:35:00,67.69,67.7,67.65,67.66,45717.0,62.6589,62.6682,62.6219,62.6312,45717.0
2021-07-07 14:40:00,67.66,67.67,67.63,67.64,40185.0,62.6312,62.6404,62.6034,62.6127,40185.0
2021-07-07 14:45:00,67.64,67.7,67.63,67.69,40318.0,62.6127,62.6682,62.6034,62.6589,40318.0
2021-07-07 14:50:00,67.69,67.7,67.67,67.67,13560.0,62.6589,62.6682,62.6404,62.6404,13560.0
2021-07-07 14:55:00,67.67,67.72,67.67,67.71,65048.0,62.6404,62.6867,62.6404,62.6775,65048.0
2021-07-07 15:00:00,67.7,67.75,67.7,67.74,29442.0,62.6682,62.7145,62.6682,62.7052,29442.0
2021-07-07 15:05:00,67.74,67.76,67.72,67.74,20274.0,62.7052,62.7237,62.6867,62.7052,20274.0
2021-07-07 15:10:00,67.75,67.75,67.72,67.73,14704.0,62.7145,62.7145,62.6867,62.696,14704.0
2021-07-07 15:15:00,67.73,67.74,67.7,67.71,14196.0,62.696,62.7052,62.6682,62.6775,14196.0
2021-07-07 15:20:00,67.71,67.74,67.7,67.73,29587.0,62.6775,62.7052,62.6682,62.696,29587.0
2021-07-07 15:25:00,67.72,67.72,67.7,67.71,51045.0,62.6867,62.6867,62.6682,62.6775,51045.0
2021-07-07 15:30:00,67.7,67.76,67.7,67.76,26905.0,62.6682,62.7237,62.6682,62.7237,26905.0
2021-07-07 15:35:00,67.75,67.76,67.73,67.75,65806.0,62.7145,62.7237,62.696,62.7145,65806.0
2021-07-07 15:40:00,67.75,67.75,67.72,67.74,66472.0,62.7145,62.7145,62.6867,62.7052,66472.0
2021-07-07 15:45:00,67.74,67.75,67.71,67.72,46603.0,62.7052,62.7145,62.6775,62.6867,46603.0
2021-07-07 15:50:00,67.72,67.75,67.71,67.73,261093.0,62.6867,62.7145,62.6775,62.696,261093.0
2021-07-07 15:55:00,67.73,67.73,67.62,67.7,309900.0,62.696,62.696,62.5941,62.6682,309900.0
2021-07-08 09:30:00,66.53,66.6,66.47,66.58,303280.0,61.5852,61.65,61.5296,61.6314,303280.0
2021-07-08 09:35:00,66.58,66.58,66.47,66.53,162174.0,61.6314,61.6314,61.5296,61.5852,162174.0
2021-07-08 09:40:00,66.54,66.55,66.41,66.42,83643.0,61.5944,61.6037,61.4741,61.4833,83643.0
2021-07-08 09:45:00,66.42,66.43,66.38,66.42,87554.0,61.4833,61.4926,61.4463,61.4833,87554.0
2021-07-08 09:50:00,66.42,66.56,66.41,66.54,109439.0,61.4833,61.6129,61.4741,61.5944,109439.0
2021-07-08 09:55:00,66.54,66.55,66.44,66.55,93657.0,61.5944,61.6037,61.5019,61.6037,93657.0
2021-07-08 10:00:00,66.53,66.54,66.43,66.52,127670.0,61.5852,61.5944,61.4926,61.5759,127670.0
2021-07-08 10:05:00,66.52,66.54,66.46,66.46,101328.0,61.5759,61.5944,61.5204,61.5204,101328.0
2021-07-08 10:10:00,66.46,66.51,66.45,66.47,61136.0,61.5204,61.5666,61.5111,61.5296,61136.0
2021-07-08 10:15:00,66.46,66.47,66.39,66.42,84785.0,61.5204,61.5296,61.4556,61.4833,84785.0
2021-07-08 10:20:00,66.42,66.47,66.39,66.43,106659.0,61.4833,61.5296,61.4556,61.4926,106659.0
2021-07-08 10:25:00,66.44,66.56,66.42,66.53,269789.0,61.5019,61.6129,61.4833,61.5852,269789.0
2021-07-08 10:30:00,66.55,66.58,66.48,66.49,105633.0,61.6037,61.6314,61.5389,61.5481,105633.0
2021-07-08 10:35:00,66.5,66.51,66.44,66.48,150056.0,61.5574,61.5666,61.5019,61.5389,150056.0
2021-07-08 10:40:00,66.48,66.56,66.45,66.54,98235.0,61.5389,61.6129,61.5111,61.5944,98235.0
2021-07-08 10:45:00,66.54,66.54,66.46,66.47,65587.0,61.5944,61.5944,61.5204,61.5296,65587.0
2021-07-08 10:50:00,66.49,66.53,66.44,66.51,41023.0,61.5481,61.5852,61.5019,61.5666,41023.0
2021-07-08 10:55:00,66.51,66.53,66.47,66.49,32996.0,61.5666,61.5852,61.5296,61.5481,32996.0
2021-07-08 11:00:00,66.48,66.55,66.47,66.54,40919.0,61.5389,61.6037,61.5296,61.5944,40919.0
2021-07-08 11:05:00,66.55,66.65,66.55,66.64,163345.0,61.6037,61.6962,61.6037,61.687,163345.0
2021-07-08 11:10:00,66.64,66.66,66.61,66.63,84148.0,61.687,61.7055,61.6592,61.6777,84148.0
2021-07-08 11:15:00,66.63,66.65,66.56,66.63,55589.0,61.6777,61.6962,61.6129,61.6777,55589.0
2021-07-08 11:20:00,66.62,66.68,66.62,66.65,26719.0,61.6685,61.724,61.6685,61.6962,26719.0
2021-07-08 11:25:00,66.65,66.7,66.64,66.68,71661.0,61.6962,61.7425,61.687,61.724,71661.0
2021-07-08 11:30:00,66.68,66.7,66.64,66.69,53920.0,61.724,61.7425,61.687,61.7333,53920.0
2021-07-08 11:35:00,66.7,66.75,66.67,66.75,40047.0,61.7425,61.7888,61.7148,61.7888,40047.0
2021-07-08 11:40:00,66.75,66.78,66.74,66.77,29489.0,61.7888,61.8166,61.7796,61.8073,29489.0
2021-07-08 11:45:00,66.77,66.81,66.76,66.77,89239.0,61.8073,61.8444,61.7981,61.8073,89239.0
2021-07-08 11:50:00,66.76,66.8,66.74,66.77,25488.0,61.7981,61.8351,61.7796,61.8073,25488.0
2021-07-08 11:55:00,66.77,66.8,66.76,66.8,30137.0,61.8073,61.8351,61.7981,61.8351,30137.0
2021-07-08 12:00:00,66.79,66.81,66.78,66.79,25154.0,61.8258,61.8444,61.8166,61.8258,25154.0
2021-07-08 12:05:00,66.79,66.85,66.78,66.84,50455.0,61.8258,61.8814,61.8166,61.8721,50455.0
2021-07-08 12:10:00,66.84,66.84,66.72,66.73,32421.0,61.8721,61.8721,61.761,61.7703,32421.0
2021-07-08 12:15:00,66.72,66.76,66.72,66.76,41226.0,61.761,61.7981,61.761,61.7981,41226.0
2021-07-08 12:20:00,66.76,66.78,66.74,66.74,36810.0,61.7981,61.8166,61.7796,61.7796,36810.0
2021-07-08 12:25:00,66.74,66.76,66.74,66.75,16072.0,61.7796,61.7981,61.7796,61.7888,16072.0
2021-07-08 12:30:00,66.75,66.8,66.75,66.8,21266.0,61.7888,61.8351,61.7888,61.8351,21266.0
2021-07-08 12:35:00,66.79,66.81,66.78,66.79,27807.0,61.8258,61.8444,61.8166,61.8258,27807.0
2021-07-08 12:40:00,66.8,66.8,66.77,66.8,32196.0,61.8351,61.8351,61.8073,61.8351,32196.0
2021-07-08 12:45:00,66.8,66.83,66.79,66.82,41177.0,61.8351,61.8629,61.8258,61.8536,41177.0
2021-07-08 12:50:00,66.83,66.85,66.8,66.84,35155.0,61.8629,61.8814,61.8351,61.8721,35155.0
2021-07-08 12:55:00,66.84,66.87,66.84,66.85,25129.0,61.8721,61.8999,61.8721,61.8814,25129.0
2021-07-08 13:00:00,66.85,66.86,66.82,66.83,34309.0,61.8814,61.8906,61.8536,61.8629,34309.0
2021-07-08 13:05:00,66.83,66.85,66.83,66.84,13415.0,61.8629,61.8814,61.8629,61.8721,13415.0
2021-07-08 13:10:00,66.84,66.84,66.77,66.78,55983.0,61.8721,61.8721,61.8073,61.8166,55983.0
2021-07-08 13:15:00,66.78,66.81,66.77,66.79,53140.0,61.8166,61.8444,61.8073,61.8258,53140.0
2021-07-08 13:20:00,66.78,66.8,66.77,66.78,53316.0,61.8166,61.8351,61.8073,61.8166,53316.0
2021-07-08 13:25:00,66.79,66.85,66.79,66.84,28707.0,61.8258,61.8814,61.8258,61.8721,28707.0
2021-07-08 13:30:00,66.84,66.86,66.82,66.84,40264.0,61.8721,61.8906,61.8536,61.8721,40264.0
2021-07-08 13:35:00,66.84,66.84,66.82,66.84,25538.0,61.8721,61.8721,61.8536,61.8721,25538.0
2021-07-08 13:40:00,66.83,66.86,66.83,66.85,21303.0,61.8629,61.8906,61.8629,61.8814,21303.0
2021-07-08 13:45:00,66.85,66.85,66.81,66.81,28136.0,61.8814,61.8814,61.8444,61.8444,28136.0
2021-07-08 13:50:00,66.81,66.83,66.8,66.81,21747.0,61.8444,61.8629,61.8351,61.8444,21747.0
2021-07-08 13:55:00,66.79,66.79,66.77,66.78,9503.0,61.8258,61.8258,61.8073,61.8166,9503.0
2021-07-08 14:00:00,66.78,66.78,66.75,66.76,34945.0,61.8166,61.8166,61.7888,61.7981,34945.0
2021-07-08 14:05:00,66.76,66.76,66.72,66.73,20620.0,61.7981,61.7981,61.761,61.7703,20620.0
2021-07-08 14:10:00,66.73,66.78,66.73,66.78,31539.0,61.7703,61.8166,61.7703,61.8166,31539.0
2021-07-08 14:15:00,66.78,66.79,66.68,66.69,25861.0,61.8166,61.8258,61.724,61.7333,25861.0
2021-07-08 14:20:00,66.68,66.69,66.65,66.65,21243.0,61.724,61.7333,61.6962,61.6962,21243.0
2021-07-08 14:25:00,66.65,66.65,66.62,66.63,29521.0,61.6962,61.6962,61.6685,61.6777,29521.0
2021-07-08 14:30:00,66.63,66.63,66.6,66.63,244137.0,61.6777,61.6777,61.65,61.6777,244137.0
2021-07-08 14:35:00,66.63,66.63,66.62,66.63,21872.0,61.6777,61.6777,61.6685,61.6777,21872.0
2021-07-08 14:40:00,66.63,66.65,66.62,66.63,52361.0,61.6777,61.6962,61.6685,61.6777,52361.0
2021-07-08 14:45:00,66.64,66.64,66.58,66.59,39135.0,61.687,61.687,61.6314,61.6407,39135.0
2021-07-08 14:50:00,66.59,66.6,66.57,66.58,42671.0,61.6407,61.65,61.6222,61.6314,42671.0
2021-07-08 14:55:00,66.58,66.64,66.58,66.62,101385.0,61.6314,61.687,61.6314,61.6685,101385.0
2021-07-08 15:00:00,66.62,66.64,66.59,66.61,58427.0,61.6685,61.687,61.6407,61.6592,58427.0
2021-07-08 15:05:00,66.61,66.62,66.56,66.57,38330.0,61.6592,61.6685,61.6129,61.6222,38330.0
2021-07-08 15:10:00,66.58,66.59,66.53,66.54,55867.0,61.6314,61.6407,61.5852,61.5944,55867.0
2021-07-08 15:15:00,66.54,66.54,66.49,66.52,127665.0,61.5944,61.5944,61.5481,61.5759,127665.0
2021-07-08 15:20:00,66.53,66.6,66.52,66.57,32117.0,61.5852,61.65,61.5759,61.6222,32117.0
2021-07-08 15:25:00,66.57,66.6,66.53,66.57,38627.0,61.6222,61.65,61.5852,61.6222,38627.0
2021-07-08 15:30:00,66.57,66.62,66.57,66.59,58190.0,61.6222,61.6685,61.6222,61.6407,58190.0
2021-07-08 15:35:00,66.6,66.63,66.57,66.59,184952.0,61.65,61.6777,61.6222,61.6407,184952.0
2021-07-08 15:40:00,66.59,66.6,66.48,66.5,149006.0,61.6407,61.65,61.5389,61.5574,149006.0
2021-07-08 15:45:00,66.49,66.51,66.4,66.4,126262.0,61.5481,61.5666,61.4648,61.4648,126262.0
2021-07-08 15:50:00,66.4,66.58,66.37,66.55,264889.0,61.4648,61.6314,61.4371,61.6037,264889.0
2021-07-08 15:55:00,66.56,66.68,66.55,66.65,683629.0,61.6129,61.724,61.6037,61.6962,683629.0
2021-07-09 09:30:00,67.99,68.0,67.94,67.96,68990.0,62.9366,62.9459,62.8904,62.9089,68990.0
2021-07-09 09:35:00,67.95,68.09,67.95,68.07,122438.0,62.8996,63.0292,62.8996,63.0107,122438.0
2021-07-09 09:40:00,68.06,68.11,68.06,68.1,92071.0,63.0014,63.0477,63.0014,63.0385,92071.0
2021-07-09 09:45:00,68.11,68.11,68.03,68.05,164648.0,63.0477,63.0477,62.9737,62.9922,164648.0
2021-07-09 09:50:00,68.06,68.13,68.06,68.1,85423.0,63.0014,63.0662,63.0014,63.0385,85423.0
2021-07-09 09:55:00,68.11,68.13,68.1,68.13,58286.0,63.0477,63.0662,63.0385,63.0662,58286.0
2021-07-09 10:00:00,68.13,68.17,68.12,68.15,246149.0,63.0662,63.1033,63.057,63.0848,246149.0
2021-07-09 10:05:00,68.15,68.18,68.13,68.14,89401.0,63.0848,63.1125,63.0662,63.0755,89401.0
2021-07-09 10:10:00,68.15,68.16,68.11,68.12,75557.0,63.0848,63.094,63.0477,63.057,75557.0
2021-07-09 10:15:00,68.12,68.15,68.11,68.15,74645.0,63.057,63.0848,63.0477,63.0848,74645.0
2021-07-09 10:20:00,68.15,68.2,68.14,68.18,112009.0,63.0848,63.131,63.0755,63.1125,112009.0
2021-07-09 10:25:00,68.19,68.19,68.15,68.17,121891.0,63.1218,63.1218,63.0848,63.1033,121891.0
2021-07-09 10:30:00,68.17,68.19,68.14,68.14,103995.0,63.1033,63.1218,63.0755,63.0755,103995.0
2021-07-09 10:35:00,68.14,68.18,68.14,68.15,94903.0,63.0755,63.1125,63.0755,63.0848,94903.0
2021-07-09 10:40:00,68.15,68.23,68.15,68.21,307124.0,63.0848,63.1588,63.0848,63.1403,307124.0
2021-07-09 10:45:00,68.21,68.25,68.21,68.22,206253.0,63.1403,63.1773,63.1403,63.1496,206253.0
2021-07-09 10:50:00,68.22,68.28,68.22,68.28,193501.0,63.1496,63.2051,63.1496,63.2051,193501.0
2021-07-09 10:55:00,68.28,68.29,68.19,68.2,96026.0,63.2051,63.2143,63.1218,63.131,96026.0
2021-07-09 11:00:00,68.2,68.24,68.19,68.21,84369.0,63.131,63.1681,63.1218,63.1403,84369.0
2021-07-09 11:05:00,68.21,68.25,68.2,68.23,139931.0,63.1403,63.1773,63.131,63.1588,139931.0
2021-07-09 11:10:00,68.23,68.24,68.2,68.2,57323.0,63.1588,63.1681,63.131,63.131,57323.0
2021-07-09 11:15:00,68.2,68.2,68.17,68.18,150016.0,63.131,63.131,63.1033,63.1125,150016.0
2021-07-09 11:20:00,68.18,68.18,68.16,68.17,69080.0,63.1125,63.1125,63.094,63.1033,69080.0
2021-07-09 11:25:00,68.17,68.18,68.14,68.15,139632.0,63.1033,63.1125,63.0755,63.0848,139632.0
2021-07-09 11:30:00,68.15,68.21,68.15,68.2,60308.0,63.0848,63.1403,63.0848,63.131,60308.0
2021-07-09 11:35:00,68.2,68.2,68.17,68.19,46732.0,63.131,63.131,63.1033,63.1218,46732.0
2021-07-09 11:40:00,68.19,68.22,68.18,68.2,221389.0,63.1218,63.1496,63.1125,63.131,221389.0
2021-07-09 11:45:00,68.2,68.22,68.18,68.18,53942.0,63.131,63.1496,63.1125,63.1125,53942.0
2021-07-09 11:50:00,68.18,68.18,68.16,68.17,71471.0,63.1125,63.1125,63.094,63.1033,71471.0
2021-07-09 11:55:00,68.16,68.17,68.11,68.13,110720.0,63.094,63.1033,63.0477,63.0662,110720.0
2021-07-09 12:00:00,68.13,68.15,68.12,68.14,62257.0,63.0662,63.0848,63.057,63.0755,62257.0
2021-07-09 12:05:00,68.14,68.18,68.13,68.17,42492.0,63.0755,63.1125,63.0662,63.1033,42492.0
2021-07-09 12:10:00,68.17,68.23,68.17,68.22,72340.0,63.1033,63.1588,63.1033,63.1496,72340.0
2021-07-09 12:15:00,68.22,68.23,68.21,68.22,34067.0,63.1496,63.1588,63.1403,63.1496,34067.0
2021-07-09 12:20:00,68.22,68.22,68.18,68.2,115008.0,63.1496,63.1496,63.1125,63.131,115008.0
2021-07-09 12:25:00,68.2,68.21,68.19,68.2,38046.0,63.131,63.1403,63.1218,63.131,38046.0
2021-07-09 12:30:00,68.2,68.21,68.19,68.2,54206.0,63.131,63.1403,63.1218,63.131,54206.0
2021-07-09 12:35:00,68.2,68.2,68.19,68.2,59151.0,63.131,63.131,63.1218,63.131,59151.0
2021-07-09 12:40:00,68.2,68.22,68.2,68.22,44092.0,63.131,63.1496,63.131,63.1496,44092.0
2021-07-09 12:45:00,68.22,68.22,68.19,68.19,59225.0,63.1496,63.1496,63.1218,63.1218,59225.0
2021-07-09 12:50:00,68.19,68.21,68.17,68.19,98307.0,63.1218,63.1403,63.1033,63.1218,98307.0
2021-07-09 12:55:00,68.19,68.2,68.18,68.2,47027.0,63.1218,63.131,63.1125,63.131,47027.0
2021-07-09 13:00:00,68.2,68.21,68.19,68.2,30157.0,63.131,63.1403,63.1218,63.131,30157.0
2021-07-09 13:05:00,68.2,68.21,68.19,68.2,48927.0,63.131,63.1403,63.1218,63.131,48927.0
2021-07-09 13:10:00,68.2,68.24,68.19,68.23,29319.0,63.131,63.1681,63.1218,63.1588,29319.0
2021-07-09 13:15:00,68.23,68.24,68.21,68.23,18226.0,63.1588,63.1681,63.1403,63.1588,18226.0
2021-07-09 13:20:00,68.23,68.24,68.22,68.23,19969.0,63.1588,63.1681,63.1496,63.1588,19969.0
2021-07-09 13:25:00,68.23,68.24,68.23,68.23,15739.0,63.1588,63.1681,63.1588,63.1588,15739.0
2021-07-09 13:30:00,68.24,68.25,68.23,68.23,13040.0,63.1681,63.1773,63.1588,63.1588,13040.0
2021-07-09 13:35:00,68.23,68.24,68.21,68.22,15894.0,63.1588,63.1681,63.1403,63.1496,15894.0
2021-07-09 13:40:00,68.23,68.24,68.22,68.23,4041.0,63.1588,63.1681,63.1496,63.1588,4041.0
2021-07-09 13:45:00,68.23,68.24,68.23,68.23,3465.0,63.1588,63.1681,63.1588,63.1588,3465.0
2021-07-09 13:50:00,68.23,68.24,68.22,68.23,16075.0,63.1588,63.1681,63.1496,63.1588,16075.0
2021-07-09 13:55:00,68.23,68.24,68.22,68.23,28603.0,63.1588,63.1681,63.1496,63.1588,28603.0
2021-07-09 14:00:00,68.23,68.25,68.22,68.25,19087.0,63.1588,63.1773,63.1496,63.1773,19087.0
2021-07-09 14:05:00,68.24,68.29,68.24,68.28,21460.0,63.1681,63.2143,63.1681,63.2051,21460.0
2021-07-09 14:10:00,68.28,68.29,68.27,68.29,29849.0,63.2051,63.2143,63.1958,63.2143,29849.0
2021-07-09 14:15:00,68.29,68.32,68.29,68.32,33828.0,63.2143,63.2421,63.2143,63.2421,33828.0
2021-07-09 14:20:00,68.32,68.33,68.3,68.31,16086.0,63.2421,63.2514,63.2236,63.2329,16086.0
2021-07-09 14:25:00,68.32,68.32,68.31,68.31,8804.0,63.2421,63.2421,63.2329,63.2329,8804.0
2021-07-09 14:30:00,68.31,68.33,68.31,68.32,28200.0,63.2329,63.2514,63.2329,63.2421,28200.0
2021-07-09 14:35:00,68.31,68.34,68.31,68.34,17805.0,63.2329,63.2606,63.2329,63.2606,17805.0
2021-07-09 14:40:00,68.34,68.34,68.33,68.34,17676.0,63.2606,63.2606,63.2514,63.2606,17676.0
2021-07-09 14:45:00,68.34,68.34,68.33,68.33,4787.0,63.2606,63.2606,63.2514,63.2514,4787.0
2021-07-09 14:50:00,68.34,68.37,68.33,68.37,19623.0,63.2606,63.2884,63.2514,63.2884,19623.0
2021-07-09 14:55:00,68.37,68.38,68.36,68.38,7356.0,63.2884,63.2977,63.2791,63.2977,7356.0
2021-07-09 15:00:00,68.37,68.38,68.33,68.33,22471.0,63.2884,63.2977,63.2514,63.2514,22471.0
2021-07-09 15:05:00,68.33,68.35,68.32,68.34,29218.0,63.2514,63.2699,63.2421,63.2606,29218.0
2021-07-09 15:10:00,68.34,68.35,68.33,68.34,23629.0,63.2606,63.2699,63.2514,63.2606,23629.0
2021-07-09 15:15:00,68.35,68.37,68.33,68.37,11247.0,63.2699,63.2884,63.2514,63.2884,11247.0
2021-07-09 15:20:00,68.36,68.36,68.32,68.33,10516.0,63.2791,63.2791,63.2421,63.2514,10516.0
2021-07-09 15:25:00,68.33,68.36,68.33,68.34,24414.0,63.2514,63.2791,63.2514,63.2606,24414.0
2021-07-09 15:30:00,68.35,68.36,68.33,68.34,43999.0,63.2699,63.2791,63.2514,63.2606,43999.0
2021-07-09 15:35:00,68.34,68.36,68.34,68.34,33298.0,63.2606,63.2791,63.2606,63.2606,33298.0
2021-07-09 15:40:00,68.35,68.37,68.33,68.34,177037.0,63.2699,63.2884,63.2514,63.2606,177037.0
2021-07-09 15:45:00,68.34,68.38,68.33,68.37,55146.0,63.2606,63.2977,63.2514,63.2884,55146.0
2021-07-09 15:50:00,68.37,68.38,68.35,68.38,237298.0,63.2884,63.2977,63.2699,63.2977,237298.0
2021-07-09 15:55:00,68.38,68.44,68.34,68.42,306520.0,63.2977,63.3532,63.2606,63.3347,306520.0
2021-07-12 09:30:00,68.32,68.36,68.28,68.31,70915.0,63.2421,63.2791,63.2051,63.2329,70915.0
2021-07-12 09:35:00,68.31,68.35,68.3,68.31,33550.0,63.2329,63.2699,63.2236,63.2329,33550.0
2021-07-12 09:40:00,68.31,68.36,68.28,68.36,41056.0,63.2329,63.2791,63.2051,63.2791,41056.0
2021-07-12 09:45:00,68.36,68.38,68.34,68.36,45189.0,63.2791,63.2977,63.2606,63.2791,45189.0
2021-07-12 09:50:00,68.36,68.44,68.33,68.44,47075.0,63.2791,63.3532,63.2514,63.3532,47075.0
2021-07-12 09:55:00,68.44,68.47,68.41,68.47,42716.0,63.3532,63.381,63.3254,63.381,42716.0
2021-07-12 10:00:00,68.47,68.47,68.42,68.45,70625.0,63.381,63.381,63.3347,63.3625,70625.0
2021-07-12 10:05:00,68.45,68.51,68.44,68.5,105021.0,63.3625,63.418,63.3532,63.4087,105021.0
2021-07-12 10:10:00,68.5,68.51,68.45,68.47,55687.0,63.4087,63.418,63.3625,63.381,55687.0
2021-07-12 10:15:00,68.47,68.51,68.46,68.5,48807.0,63.381,63.418,63.3717,63.4087,48807.0
2021-07-12 10:20:00,68.5,68.51,68.47,68.49,39751.0,63.4087,63.418,63.381,63.3995,39751.0
2021-07-12 10:25:00,68.48,68.52,68.47,68.52,17334.0,63.3902,63.4273,63.381,63.4273,17334.0
2021-07-12 10:30:00,68.52,68.57,68.51,68.56,42124.0,63.4273,63.4735,63.418,63.4643,42124.0
2021-07-12 10:35:00,68.56,68.61,68.55,68.61,129379.0,63.4643,63.5106,63.455,63.5106,129379.0
2021-07-12 10:40:00,68.6,68.62,68.59,68.61,12833.0,63.5013,63.5198,63.4921,63.5106,12833.0
2021-07-12 10:45:00,68.61,68.62,68.54,68.55,43097.0,63.5106,63.5198,63.4458,63.455,43097.0
2021-07-12 10:50:00,68.55,68.56,68.52,68.53,64257.0,63.455,63.4643,63.4273,63.4365,64257.0
2021-07-12 10:55:00,68.54,68.55,68.52,68.53,33570.0,63.4458,63.455,63.4273,63.4365,33570.0
2021-07-12 11:00:00,68.53,68.54,68.51,68.52,76053.0,63.4365,63.4458,63.418,63.4273,76053.0
2021-07-12 11:05:00,68.52,68.54,68.51,68.53,35976.0,63.4273,63.4458,63.418,63.4365,35976.0
2021-07-12 11:10:00,68.53,68.55,68.52,68.54,13168.0,63.4365,63.455,63.4273,63.4458,13168.0
2021-07-12 11:15:00,68.54,68.56,68.52,68.53,9400.0,63.4458,63.4643,63.4273,63.4365,9400.0
2021-07-12 11:20:00,68.52,68.55,68.51,68.55,17780.0,63.4273,63.455,63.418,63.455,17780.0
2021-07-12 11:25:00,68.55,68.57,68.53,68.53,20687.0,63.455,63.4735,63.4365,63.4365,20687.0
2021-07-12 11:30:00,68.54,68.54,68.49,68.49,41089.0,63.4458,63.4458,63.3995,63.3995,41089.0
2021-07-12 11:35:00,68.49,68.51,68.48,68.5,40467.0,63.3995,63.418,63.3902,63.4087,40467.0
2021-07-12 11:40:00,68.5,68.5,68.47,68.5,50762.0,63.4087,63.4087,63.381,63.4087,50762.0
2021-07-12 11:45:00,68.5,68.51,68.48,68.48,21566.0,63.4087,63.418,63.3902,63.3902,21566.0
2021-07-12 11:50:00,68.48,68.49,68.47,68.48,4462.0,63.3902,63.3995,63.381,63.3902,4462.0
2021-07-12 11:55:00,68.48,68.52,68.47,68.51,17982.0,63.3902,63.4273,63.381,63.418,17982.0
2021-07-12 12:00:00,68.52,68.57,68.51,68.56,13514.0,63.4273,63.4735,63.418,63.4643,13514.0
2021-07-12 12:05:00,68.57,68.58,68.55,68.56,4802.0,63.4735,63.4828,63.455,63.4643,4802.0
2021-07-12 12:10:00,68.56,68.56,68.53,68.53,220297.0,63.4643,63.4643,63.4365,63.4365,220297.0
2021-07-12 12:15:00,68.53,68.53,68.51,68.52,20681.0,63.4365,63.4365,63.418,63.4273,20681.0
2021-07-12 12:20:00,68.52,68.53,68.51,68.52,33016.0,63.4273,63.4365,63.418,63.4273,33016.0
2021-07-12 12:25:00,68.53,68.53,68.5,68.5,7577.0,63.4365,63.4365,63.4087,63.4087,7577.0
2021-07-12 12:30:00,68.51,68.54,68.5,68.53,18068.0,63.418,63.4458,63.4087,63.4365,18068.0
2021-07-12 12:35:00,68.53,68.53,68.51,68.52,13127.0,63.4365,63.4365,63.418,63.4273,13127.0
2021-07-12 12:40:00,68.53,68.53,68.5,68.51,16705.0,63.4365,63.4365,63.4087,63.418,16705.0
2021-07-12 12:45:00,68.51,68.51,68.5,68.51,11347.0,63.418,63.418,63.4087,63.418,11347.0
2021-07-12 12:50:00,68.51,68.51,68.49,68.5,19114.0,63.418,63.418,63.3995,63.4087,19114.0
2021-07-12 12:55:00,68.5,68.5,68.44,68.46,239745.0,63.4087,63.4087,63.3532,63.3717,239745.0
2021-07-12 13:00:00,68.46,68.49,68.45,68.49,31409.0,63.3717,63.3995,63.3625,63.3995,31409.0
2021-07-12 13:05:00,68.49,68.5,68.47,68.48,9645.0,63.3995,63.4087,63.381,63.3902,9645.0
2021-07-12 13:10:00,68.48,68.49,68.47,68.48,6730.0,63.3902,63.3995,63.381,63.3902,6730.0
2021-07-12 13:15:00,68.48,68.48,68.46,68.48,13572.0,63.3902,63.3902,63.3717,63.3902,13572.0
2021-07-12 13:20:00,68.48,68.49,68.47,68.49,8178.0,63.3902,63.3995,63.381,63.3995,8178.0
2021-07-12 13:25:00,68.5,68.51,68.49,68.51,16649.0,63.4087,63.418,63.3995,63.418,16649.0
2021-07-12 13:30:00,68.52,68.52,68.5,68.51,16504.0,63.4273,63.4273,63.4087,63.418,16504.0
2021-07-12 13:35:00,68.51,68.52,68.5,68.51,5985.0,63.418,63.4273,63.4087,63.418,5985.0
2021-07-12 13:40:00,68.5,68.51,68.49,68.49,15831.0,63.4087,63.418,63.3995,63.3995,15831.0
2021-07-12 13:45:00,68.49,68.5,68.47,68.47,19101.0,63.3995,63.4087,63.381,63.381,19101.0
2021-07-12 13:50:00,68.48,68.48,68.47,68.48,10000.0,63.3902,63.3902,63.381,63.3902,10000.0
2021-07-12 13:55:00,68.48,68.49,68.47,68.49,17374.0,63.3902,63.3995,63.381,63.3995,17374.0
2021-07-12 14:00:00,68.49,68.5,68.49,68.5,15668.0,63.3995,63.4087,63.3995,63.4087,15668.0
2021-07-12 14:05:00,68.49,68.51,68.49,68.5,16538.0,63.3995,63.418,63.3995,63.4087,16538.0
2021-07-12 14:10:00,68.5,68.5,68.49,68.5,9786.0,63.4087,63.4087,63.3995,63.4087,9786.0
2021-07-12 14:15:00,68.5,68.5,68.47,68.48,22722.0,63.4087,63.4087,63.381,63.3902,22722.0
2021-07-12 14:20:00,68.49,68.5,68.49,68.5,4746.0,63.3995,63.4087,63.3995,63.4087,4746.0
2021-07-12 14:25:00,68.5,68.51,68.5,68.51,14527.0,63.4087,63.418,63.4087,63.418,14527.0
2021-07-12 14:30:00,68.51,68.53,68.5,68.53,27496.0,63.418,63.4365,63.4087,63.4365,27496.0
2021-07-12 14:35:00,68.53,68.53,68.52,68.52,12490.0,63.4365,63.4365,63.4273,63.4273,12490.0
2021-07-12 14:40:00,68.52,68.53,68.51,68.52,20603.0,63.4273,63.4365,63.418,63.4273,20603.0
2021-07-12 14:45:00,68.52,68.52,68.48,68.49,86240.0,63.4273,63.4273,63.3902,63.3995,86240.0
2021-07-12 14:50:00,68.49,68.52,68.48,68.5,25175.0,63.3995,63.4273,63.3902,63.4087,25175.0
2021-07-12 14:55:00,68.51,68.52,68.5,68.51,8993.0,63.418,63.4273,63.4087,63.418,8993.0
2021-07-12 15:00:00,68.51,68.52,68.49,68.5,12153.0,63.418,63.4273,63.3995,63.4087,12153.0
2021-07-12 15:05:00,68.49,68.52,68.49,68.52,24444.0,63.3995,63.4273,63.3995,63.4273,24444.0
2021-07-12 15:10:00,68.52,68.54,68.51,68.52,25690.0,63.4273,63.4458,63.418,63.4273,25690.0
2021-07-12 15:15:00,68.52,68.53,68.51,68.53,14818.0,63.4273,63.4365,63.418,63.4365,14818.0
2021-07-12 15:20:00,68.53,68.57,68.52,68.56,19673.0,63.4365,63.4735,63.4273,63.4643,19673.0
2021-07-12 15:25:00,68.56,68.61,68.56,68.61,151489.0,63.4643,63.5106,63.4643,63.5106,151489.0
2021-07-12 15:30:00,68.62,68.62,68.58,68.61,25892.0,63.5198,63.5198,63.4828,63.5106,25892.0
2021-07-12 15:35:00,68.61,68.62,68.59,68.59,302966.0,63.5106,63.5198,63.4921,63.4921,302966.0
2021-07-12 15:40:00,68.59,68.61,68.58,68.6,26191.0,63.4921,63.5106,63.4828,63.5013,26191.0
2021-07-12 15:45:00,68.59,68.6,68.57,68.58,92846.0,63.4921,63.5013,63.4735,63.4828,92846.0
2021-07-12 15:50:00,68.59,68.61,68.57,68.59,159393.0,63.4921,63.5106,63.4735,63.4921,159393.0
2021-07-12 15:55:00,68.59,68.65,68.56,68.65,509842.0,63.4921,63.5476,63.4643,63.5476,509842.0
2021-07-13 09:30:00,68.63,68.67,68.61,68.62,43485.0,63.5291,63.5661,63.5106,63.5198,43485.0
2021-07-13 09:35:00,68.62,68.64,68.61,68.64,33973.0,63.5198,63.5383,63.5106,63.5383,33973.0
2021-07-13 09:40:00,68.64,68.67,68.62,68.64,35175.0,63.5383,63.5661,63.5198,63.5383,35175.0
2021-07-13 09:45:00,68.64,68.71,68.62,68.68,121126.0,63.5383,63.6031,63.5198,63.5754,121126.0
2021-07-13 09:50:00,68.69,68.7,68.66,68.67,31834.0,63.5846,63.5939,63.5568,63.5661,31834.0
2021-07-13 09:55:00,68.67,68.68,68.62,68.63,42364.0,63.5661,63.5754,63.5198,63.5291,42364.0
2021-07-13 10:00:00,68.63,68.63,68.57,68.59,46126.0,63.5291,63.5291,63.4735,63.4921,46126.0
2021-07-13 10:05:00,68.59,68.63,68.57,68.58,105999.0,63.4921,63.5291,63.4735,63.4828,105999.0
2021-07-13 10:10:00,68.59,68.63,68.58,68.59,444200.0,63.4921,63.5291,63.4828,63.4921,444200.0
2021-07-13 10:15:00,68.59,68.62,68.58,68.6,53709.0,63.4921,63.5198,63.4828,63.5013,53709.0
2021-07-13 10:20:00,68.6,68.61,68.57,68.58,97744.0,63.5013,63.5106,63.4735,63.4828,97744.0
2021-07-13 10:25:00,68.58,68.58,68.53,68.55,86874.0,63.4828,63.4828,63.4365,63.455,86874.0
2021-07-13 10:30:00,68.55,68.55,68.51,68.53,176689.0,63.455,63.455,63.418,63.4365,176689.0
2021-07-13 10:35:00,68.54,68.54,68.52,68.53,23167.0,63.4458,63.4458,63.4273,63.4365,23167.0
2021-07-13 10:40:00,68.53,68.54,68.46,68.47,27817.0,63.4365,63.4458,63.3717,63.381,27817.0
2021-07-13 10:45:00,68.48,68.49,68.47,68.47,9542.0,63.3902,63.3995,63.381,63.381,9542.0
2021-07-13 10:50:00,68.45,68.46,68.35,68.4,311581.0,63.3625,63.3717,63.2699,63.3162,311581.0
2021-07-13 10:55:00,68.4,68.45,68.39,68.4,69160.0,63.3162,63.3625,63.3069,63.3162,69160.0
2021-07-13 11:00:00,68.4,68.44,68.4,68.42,38797.0,63.3162,63.3532,63.3162,63.3347,38797.0
2021-07-13 11:05:00,68.43,68.47,68.42,68.47,38363.0,63.3439,63.381,63.3347,63.381,38363.0
2021-07-13 11:10:00,68.47,68.49,68.46,68.48,27959.0,63.381,63.3995,63.3717,63.3902,27959.0
2021-07-13 11:15:00,68.48,68.48,68.45,68.47,27814.0,63.3902,63.3902,63.3625,63.381,27814.0
2021-07-13 11:20:00,68.47,68.51,68.47,68.51,20920.0,63.381,63.418,63.381,63.418,20920.0
2021-07-13 11:25:00,68.5,68.5,68.49,68.49,3090.0,63.4087,63.4087,63.3995,63.3995,3090.0
2021-07-13 11:30:00,68.48,68.49,68.47,68.49,13678.0,63.3902,63.3995,63.381,63.3995,13678.0
2021-07-13 11:35:00,68.5,68.53,68.48,68.51,24395.0,63.4087,63.4365,63.3902,63.418,24395.0
2021-07-13 11:40:00,68.51,68.52,68.49,68.49,7964.0,63.418,63.4273,63.3995,63.3995,7964.0
2021-07-13 11:45:00,68.5,68.51,68.49,68.51,6099.0,63.4087,63.418,63.3995,63.418,6099.0
2021-07-13 11:50:00,68.52,68.53,68.51,68.53,1406.0,63.4273,63.4365,63.418,63.4365,1406.0
2021-07-13 11:55:00,68.53,68.53,68.51,68.52,7531.0,63.4365,63.4365,63.418,63.4273,7531.0
2021-07-13 12:00:00,68.52,68.54,68.51,68.53,2426.0,63.4273,63.4458,63.418,63.4365,2426.0
2021-07-13 12:05:00,68.52,68.53,68.51,68.53,13532.0,63.4273,63.4365,63.418,63.4365,13532.0
2021-07-13 12:10:00,68.52,68.53,68.52,68.52,2890.0,63.4273,63.4365,63.4273,63.4273,2890.0
2021-07-13 12:15:00,68.52,68.52,68.5,68.51,17407.0,63.4273,63.4273,63.4087,63.418,17407.0
2021-07-13 12:20:00,68.51,68.52,68.5,68.5,10436.0,63.418,63.4273,63.4087,63.4087,10436.0
2021-07-13 12:25:00,68.5,68.5,68.48,68.5,9613.0,63.4087,63.4087,63.3902,63.4087,9613.0
2021-07-13 12:30:00,68.5,68.51,68.49,68.5,4103.0,63.4087,63.418,63.3995,63.4087,4103.0
2021-07-13 12:35:00,68.51,68.51,68.5,68.51,6427.0,63.418,63.418,63.4087,63.418,6427.0
2021-07-13 12:40:00,68.51,68.51,68.5,68.51,16022.0,63.418,63.418,63.4087,63.418,16022.0
2021-07-13 12:45:00,68.51,68.51,68.47,68.48,18172.0,63.418,63.418,63.381,63.3902,18172.0
2021-07-13 12:50:00,68.48,68.5,68.48,68.49,6704.0,63.3902,63.4087,63.3902,63.3995,6704.0
2021-07-13 12:55:00,68.49,68.49,68.48,68.48,7100.0,63.3995,63.3995,63.3902,63.3902,7100.0
2021-07-13 13:00:00,68.48,68.49,68.43,68.43,20543.0,63.3902,63.3995,63.3439,63.3439,20543.0
2021-07-13 13:05:00,68.43,68.43,68.41,68.42,12500.0,63.3439,63.3439,63.3254,63.3347,12500.0
2021-07-13 13:10:00,68.42,68.42,68.33,68.33,14466.0,63.3347,63.3347,63.2514,63.2514,14466.0
2021-07-13 13:15:00,68.33,68.34,68.25,68.25,8808.0,63.2514,63.2606,63.1773,63.1773,8808.0
2021-07-13 13:20:00,68.25,68.36,68.24,68.35,76000.0,63.1773,63.2791,63.1681,63.2699,76000.0
2021-07-13 13:25:00,68.34,68.35,68.31,68.34,14268.0,63.2606,63.2699,63.2329,63.2606,14268.0
2021-07-13 13:30:00,68.34,68.34,68.31,68.31,4912.0,63.2606,63.2606,63.2329,63.2329,4912.0
2021-07-13 13:35:00,68.3,68.31,68.24,68.26,14462.0,63.2236,63.2329,63.1681,63.1866,14462.0
2021-07-13 13:40:00,68.26,68.29,68.22,68.26,19027.0,63.1866,63.2143,63.1496,63.1866,19027.0
2021-07-13 13:45:00,68.25,68.31,68.25,68.28,16200.0,63.1773,63.2329,63.1773,63.2051,16200.0
2021-07-13 13:50:00,68.28,68.28,68.26,68.26,10300.0,63.2051,63.2051,63.1866,63.1866,10300.0
2021-07-13 13:55:00,68.27,68.29,68.26,68.28,13556.0,63.1958,63.2143,63.1866,63.2051,13556.0
2021-07-13 14:00:00,68.26,68.26,68.19,68.2,31793.0,63.1866,63.1866,63.1218,63.131,31793.0
2021-07-13 14:05:00,68.2,68.25,68.2,68.24,23944.0,63.131,63.1773,63.131,63.1681,23944.0
2021-07-13 14:10:00,68.24,68.27,68.24,68.26,28396.0,63.1681,63.1958,63.1681,63.1866,28396.0
2021-07-13 14:15:00,68.26,68.26,68.21,68.23,33536.0,63.1866,63.1866,63.1403,63.1588,33536.0
2021-07-13 14:20:00,68.23,68.24,68.21,68.24,11930.0,63.1588,63.1681,63.1403,63.1681,11930.0
2021-07-13 14:25:00,68.24,68.28,68.24,68.26,24476.0,63.1681,63.2051,63.1681,63.1866,24476.0
2021-07-13 14:30:00,68.25,68.25,68.22,68.23,26728.0,63.1773,63.1773,63.1496,63.1588,26728.0
2021-07-13 14:35:00,68.23,68.24,68.22,68.23,18749.0,63.1588,63.1681,63.1496,63.1588,18749.0
2021-07-13 14:40:00,68.23,68.24,68.17,68.19,16750.0,63.1588,63.1681,63.1033,63.1218,16750.0
2021-07-13 14:45:00,68.19,68.22,68.17,68.21,14007.0,63.1218,63.1496,63.1033,63.1403,14007.0
2021-07-13 14:50:00,68.21,68.25,68.21,68.24,13587.0,63.1403,63.1773,63.1403,63.1681,13587.0
2021-07-13 14:55:00,68.25,68.29,68.23,68.29,17385.0,63.1773,63.2143,63.1588,63.2143,17385.0
2021-07-13 15:00:00,68.28,68.33,68.27,68.33,27295.0,63.2051,63.2514,63.1958,63.2514,27295.0
2021-07-13 15:05:00,68.33,68.34,68.27,68.28,41771.0,63.2514,63.2606,63.1958,63.2051,41771.0
2021-07-13 15:10:00,68.28,68.29,68.23,68.27,27325.0,63.2051,63.2143,63.1588,63.1958,27325.0
2021-07-13 15:15:00,68.27,68.29,68.24,68.28,20740.0,63.1958,63.2143,63.1681,63.2051,20740.0
2021-07-13 15:20:00,68.29,68.3,68.27,68.28,19687.0,63.2143,63.2236,63.1958,63.2051,19687.0
2021-07-13 15:25:00,68.28,68.33,68.28,68.31,214751.0,63.2051,63.2514,63.2051,63.2329,214751.0
2021-07-13 15:30:00,68.31,68.33,68.28,68.33,28104.0,63.2329,63.2514,63.2051,63.2514,28104.0
2021-07-13 15:35:00,68.33,68.35,68.3,68.35,26837.0,63.2514,63.2699,63.2236,63.2699,26837.0
2021-07-13 15:40:00,68.35,68.38,68.34,68.38,49696.0,63.2699,63.2977,63.2606,63.2977,49696.0
2021-07-13 15:45:00,68.38,68.39,68.34,68.35,38460.0,63.2977,63.3069,63.2606,63.2699,38460.0
2021-07-13 15:50:00,68.34,68.35,68.29,68.32,79554.0,63.2606,63.2699,63.2143,63.2421,79554.0
2021-07-13 15:55:00,68.32,68.41,68.31,68.41,318287.0,63.2421,63.3254,63.2329,63.3254,318287.0
2021-07-14 09:30:00,68.8,68.81,68.76,68.77,93758.0,63.6864,63.6957,63.6494,63.6587,93758.0
2021-07-14 09:35:00,68.78,68.81,68.77,68.79,33688.0,63.6679,63.6957,63.6587,63.6772,33688.0
2021-07-14 09:40:00,68.81,68.83,68.8,68.82,38959.0,63.6957,63.7142,63.6864,63.705,38959.0
2021-07-14 09:45:00,68.82,68.83,68.76,68.79,20971.0,63.705,63.7142,63.6494,63.6772,20971.0
2021-07-14 09:50:00,68.79,68.84,68.79,68.82,22329.0,63.6772,63.7235,63.6772,63.705,22329.0
2021-07-14 09:55:00,68.82,68.85,68.8,68.83,40256.0,63.705,63.7327,63.6864,63.7142,40256.0
2021-07-14 10:00:00,68.84,68.86,68.82,68.83,29474.0,63.7235,63.742,63.705,63.7142,29474.0
2021-07-14 10:05:00,68.82,68.86,68.82,68.85,85225.0,63.705,63.742,63.705,63.7327,85225.0
2021-07-14 10:10:00,68.85,68.87,68.83,68.86,110271.0,63.7327,63.7512,63.7142,63.742,110271.0
2021-07-14 10:15:00,68.86,68.9,68.85,68.89,63622.0,63.742,63.779,63.7327,63.7698,63622.0
2021-07-14 10:20:00,68.9,68.93,68.88,68.92,26535.0,63.779,63.8068,63.7605,63.7975,26535.0
2021-07-14 10:25:00,68.92,68.92,68.84,68.86,74179.0,63.7975,63.7975,63.7235,63.742,74179.0
2021-07-14 10:30:00,68.86,68.88,68.85,68.87,78849.0,63.742,63.7605,63.7327,63.7512,78849.0
2021-07-14 10:35:00,68.86,68.87,68.83,68.84,16190.0,63.742,63.7512,63.7142,63.7235,16190.0
2021-07-14 10:40:00,68.84,68.87,68.84,68.84,18878.0,63.7235,63.7512,63.7235,63.7235,18878.0
2021-07-14 10:45:00,68.84,68.9,68.84,68.89,34882.0,63.7235,63.779,63.7235,63.7698,34882.0
2021-07-14 10:50:00,68.89,68.91,68.87,68.9,18842.0,63.7698,63.7883,63.7512,63.779,18842.0
2021-07-14 10:55:00,68.89,68.9,68.84,68.86,65381.0,63.7698,63.779,63.7235,63.742,65381.0
2021-07-14 11:00:00,68.86,68.86,68.82,68.83,14516.0,63.742,63.742,63.705,63.7142,14516.0
2021-07-14 11:05:00,68.83,68.83,68.76,68.77,30784.0,63.7142,63.7142,63.6494,63.6587,30784.0
2021-07-14 11:10:00,68.78,68.8,68.76,68.79,19597.0,63.6679,63.6864,63.6494,63.6772,19597.0
2021-07-14 11:15:00,68.79,68.81,68.76,68.78,28269.0,63.6772,63.6957,63.6494,63.6679,28269.0
2021-07-14 11:20:00,68.78,68.8,68.77,68.79,25277.0,63.6679,63.6864,63.6587,63.6772,25277.0
2021-07-14 11:25:00,68.78,68.79,68.73,68.76,35203.0,63.6679,63.6772,63.6216,63.6494,35203.0
2021-07-14 11:30:00,68.77,68.78,68.72,68.73,61711.0,63.6587,63.6679,63.6124,63.6216,61711.0
2021-07-14 11:35:00,68.73,68.74,68.7,68.7,25013.0,63.6216,63.6309,63.5939,63.5939,25013.0
2021-07-14 11:40:00,68.71,68.72,68.66,68.69,57709.0,63.6031,63.6124,63.5568,63.5846,57709.0
2021-07-14 11:45:00,68.68,68.7,68.66,68.67,13258.0,63.5754,63.5939,63.5568,63.5661,13258.0
2021-07-14 11:50:00,68.68,68.69,68.65,68.66,17013.0,63.5754,63.5846,63.5476,63.5568,17013.0
2021-07-14 11:55:00,68.67,68.68,68.63,68.65,30014.0,63.5661,63.5754,63.5291,63.5476,30014.0
2021-07-14 12:00:00,68.65,68.74,68.64,68.73,31177.0,63.5476,63.6309,63.5383,63.6216,31177.0
2021-07-14 12:05:00,68.72,68.74,68.72,68.72,4486.0,63.6124,63.6309,63.6124,63.6124,4486.0
2021-07-14 12:10:00,68.72,68.72,68.69,68.7,4793.0,63.6124,63.6124,63.5846,63.5939,4793.0
2021-07-14 12:15:00,68.7,68.75,68.69,68.74,17037.0,63.5939,63.6402,63.5846,63.6309,17037.0
2021-07-14 12:20:00,68.75,68.76,68.73,68.75,10234.0,63.6402,63.6494,63.6216,63.6402,10234.0
2021-07-14 12:25:00,68.75,68.78,68.74,68.78,4411.0,63.6402,63.6679,63.6309,63.6679,4411.0
2021-07-14 12:30:00,68.78,68.81,68.78,68.81,26305.0,63.6679,63.6957,63.6679,63.6957,26305.0
2021-07-14 12:35:00,68.81,68.84,68.79,68.82,423451.0,63.6957,63.7235,63.6772,63.705,423451.0
2021-07-14 12:40:00,68.82,68.83,68.81,68.83,41273.0,63.705,63.7142,63.6957,63.7142,41273.0
2021-07-14 12:45:00,68.83,68.83,68.8,68.8,12966.0,63.7142,63.7142,63.6864,63.6864,12966.0
2021-07-14 12:50:00,68.79,68.8,68.77,68.79,7396.0,63.6772,63.6864,63.6587,63.6772,7396.0
2021-07-14 12:55:00,68.79,68.79,68.77,68.78,3999.0,63.6772,63.6772,63.6587,63.6679,3999.0
2021-07-14 13:00:00,68.78,68.81,68.78,68.8,25279.0,63.6679,63.6957,63.6679,63.6864,25279.0
2021-07-14 13:05:00,68.8,68.8,68.76,68.76,5453.0,63.6864,63.6864,63.6494,63.6494,5453.0
2021-07-14 13:10:00,68.76,68.76,68.73,68.75,8832.0,63.6494,63.6494,63.6216,63.6402,8832.0
2021-07-14 13:15:00,68.76,68.76,68.72,68.73,5210.0,63.6494,63.6494,63.6124,63.6216,5210.0
2021-07-14 13:20:00,68.72,68.72,68.7,68.72,12218.0,63.6124,63.6124,63.5939,63.6124,12218.0
2021-07-14 13:25:00,68.72,68.72,68.7,68.72,8318.0,63.6124,63.6124,63.5939,63.6124,8318.0
2021-07-14 13:30:00,68.73,68.78,68.73,68.78,5988.0,63.6216,63.6679,63.6216,63.6679,5988.0
2021-07-14 13:35:00,68.78,68.83,68.78,68.82,18340.0,63.6679,63.7142,63.6679,63.705,18340.0
2021-07-14 13:40:00,68.82,68.84,68.82,68.83,24748.0,63.705,63.7235,63.705,63.7142,24748.0
2021-07-14 13:45:00,68.83,68.85,68.83,68.84,11822.0,63.7142,63.7327,63.7142,63.7235,11822.0
2021-07-14 13:50:00,68.84,68.84,68.81,68.84,11396.0,63.7235,63.7235,63.6957,63.7235,11396.0
2021-07-14 13:55:00,68.84,68.85,68.84,68.85,10422.0,63.7235,63.7327,63.7235,63.7327,10422.0
2021-07-14 14:00:00,68.84,68.87,68.84,68.84,13769.0,63.7235,63.7512,63.7235,63.7235,13769.0
2021-07-14 14:05:00,68.84,68.84,68.82,68.82,5042.0,63.7235,63.7235,63.705,63.705,5042.0
2021-07-14 14:10:00,68.81,68.84,68.81,68.84,8347.0,63.6957,63.7235,63.6957,63.7235,8347.0
2021-07-14 14:15:00,68.85,68.88,68.85,68.86,13872.0,63.7327,63.7605,63.7327,63.742,13872.0
2021-07-14 14:20:00,68.87,68.88,68.85,68.87,24464.0,63.7512,63.7605,63.7327,63.7512,24464.0
2021-07-14 14:25:00,68.87,68.88,68.85,68.85,7458.0,63.7512,63.7605,63.7327,63.7327,7458.0
2021-07-14 14:30:00,68.85,68.86,68.83,68.84,46118.0,63.7327,63.742,63.7142,63.7235,46118.0
2021-07-14 14:35:00,68.84,68.87,68.84,68.84,5892.0,63.7235,63.7512,63.7235,63.7235,5892.0
2021-07-14 14:40:00,68.84,68.85,68.83,68.84,8028.0,63.7235,63.7327,63.7142,63.7235,8028.0
2021-07-14 14:45:00,68.84,68.85,68.82,68.82,12082.0,63.7235,63.7327,63.705,63.705,12082.0
2021-07-14 14:50:00,68.83,68.84,68.82,68.82,8522.0,63.7142,63.7235,63.705,63.705,8522.0
2021-07-14 14:55:00,68.82,68.84,68.81,68.83,38037.0,63.705,63.7235,63.6957,63.7142,38037.0
2021-07-14 15:00:00,68.83,68.85,68.82,68.84,4874.0,63.7142,63.7327,63.705,63.7235,4874.0
2021-07-14 15:05:00,68.84,68.86,68.84,68.85,8794.0,63.7235,63.742,63.7235,63.7327,8794.0
2021-07-14 15:10:00,68.85,68.86,68.82,68.82,5857.0,63.7327,63.742,63.705,63.705,5857.0
2021-07-14 15:15:00,68.82,68.83,68.78,68.78,84892.0,63.705,63.7142,63.6679,63.6679,84892.0
2021-07-14 15:20:00,68.78,68.79,68.77,68.78,186047.0,63.6679,63.6772,63.6587,63.6679,186047.0
2021-07-14 15:25:00,68.79,68.82,68.78,68.78,19986.0,63.6772,63.705,63.6679,63.6679,19986.0
2021-07-14 15:30:00,68.78,68.79,68.77,68.78,8486.0,63.6679,63.6772,63.6587,63.6679,8486.0
2021-07-14 15:35:00,68.79,68.82,68.79,68.8,9847.0,63.6772,63.705,63.6772,63.6864,9847.0
2021-07-14 15:40:00,68.81,68.81,68.77,68.78,40036.0,63.6957,63.6957,63.6587,63.6679,40036.0
2021-07-14 15:45:00,68.78,68.84,68.78,68.84,55036.0,63.6679,63.7235,63.6679,63.7235,55036.0
2021-07-14 15:50:00,68.83,68.83,68.75,68.75,122284.0,63.7142,63.7142,63.6402,63.6402,122284.0
2021-07-14 15:55:00,68.76,68.76,68.7,68.76,200037.0,63.6494,63.6494,63.5939,63.6494,200037.0
2021-07-15 09:30:00,67.85,67.97,67.85,67.88,107832.0,62.8071,62.9181,62.8071,62.8348,107832.0
2021-07-15 09:35:00,67.88,67.94,67.87,67.89,56568.0,62.8348,62.8904,62.8256,62.8441,56568.0
2021-07-15 09:40:00,67.89,67.93,67.85,67.9,82822.0,62.8441,62.8811,62.8071,62.8533,82822.0
2021-07-15 09:45:00,67.9,67.98,67.89,67.97,115806.0,62.8533,62.9274,62.8441,62.9181,115806.0
2021-07-15 09:50:00,67.97,67.98,67.89,67.9,40060.0,62.9181,62.9274,62.8441,62.8533,40060.0
2021-07-15 09:55:00,67.91,67.99,67.9,67.98,53645.0,62.8626,62.9366,62.8533,62.9274,53645.0
2021-07-15 10:00:00,67.99,68.01,67.97,68.0,53245.0,62.9366,62.9552,62.9181,62.9459,53245.0
2021-07-15 10:05:00,67.99,68.0,67.95,67.99,105384.0,62.9366,62.9459,62.8996,62.9366,105384.0
2021-07-15 10:10:00,67.98,68.0,67.95,67.99,42656.0,62.9274,62.9459,62.8996,62.9366,42656.0
2021-07-15 10:15:00,67.99,68.0,67.95,67.95,33418.0,62.9366,62.9459,62.8996,62.8996,33418.0
2021-07-15 10:20:00,67.96,67.99,67.93,67.98,34583.0,62.9089,62.9366,62.8811,62.9274,34583.0
2021-07-15 10:25:00,67.98,67.98,67.9,67.91,43694.0,62.9274,62.9274,62.8533,62.8626,43694.0
2021-07-15 10:30:00,67.91,67.96,67.9,67.95,49287.0,62.8626,62.9089,62.8533,62.8996,49287.0
2021-07-15 10:35:00,67.95,67.99,67.93,67.98,52131.0,62.8996,62.9366,62.8811,62.9274,52131.0
2021-07-15 10:40:00,67.98,67.98,67.9,67.92,25042.0,62.9274,62.9274,62.8533,62.8719,25042.0
2021-07-15 10:45:00,67.91,67.95,67.88,67.9,72431.0,62.8626,62.8996,62.8348,62.8533,72431.0
2021-07-15 10:50:00,67.9,67.97,67.87,67.96,90640.0,62.8533,62.9181,62.8256,62.9089,90640.0
2021-07-15 10:55:00,67.95,67.99,67.95,67.97,21616.0,62.8996,62.9366,62.8996,62.9181,21616.0
2021-07-15 11:00:00,67.97,67.98,67.92,67.92,34533.0,62.9181,62.9274,62.8719,62.8719,34533.0
2021-07-15 11:05:00,67.93,68.01,67.91,67.98,43336.0,62.8811,62.9552,62.8626,62.9274,43336.0
2021-07-15 11:10:00,67.97,68.02,67.95,68.01,56877.0,62.9181,62.9644,62.8996,62.9552,56877.0
2021-07-15 11:15:00,68.01,68.01,67.98,67.99,43672.0,62.9552,62.9552,62.9274,62.9366,43672.0
2021-07-15 11:20:00,67.98,68.02,67.98,68.0,16509.0,62.9274,62.9644,62.9274,62.9459,16509.0
2021-07-15 11:25:00,67.99,68.03,67.98,68.02,26283.0,62.9366,62.9737,62.9274,62.9644,26283.0
2021-07-15 11:30:00,68.03,68.06,68.02,68.04,47272.0,62.9737,63.0014,62.9644,62.9829,47272.0
2021-07-15 11:35:00,68.05,68.07,68.04,68.06,28314.0,62.9922,63.0107,62.9829,63.0014,28314.0
2021-07-15 11:40:00,68.06,68.07,68.04,68.06,26013.0,63.0014,63.0107,62.9829,63.0014,26013.0
2021-07-15 11:45:00,68.06,68.06,68.02,68.03,6583.0,63.0014,63.0014,62.9644,62.9737,6583.0
2021-07-15 11:50:00,68.03,68.03,68.01,68.03,5693.0,62.9737,62.9737,62.9552,62.9737,5693.0
2021-07-15 11:55:00,68.02,68.03,67.97,67.98,25508.0,62.9644,62.9737,62.9181,62.9274,25508.0
2021-07-15 12:00:00,67.98,67.99,67.96,67.97,19427.0,62.9274,62.9366,62.9089,62.9181,19427.0
2021-07-15 12:05:00,67.96,67.98,67.88,67.88,51217.0,62.9089,62.9274,62.8348,62.8348,51217.0
2021-07-15 12:10:00,67.89,67.93,67.87,67.92,75815.0,62.8441,62.8811,62.8256,62.8719,75815.0
2021-07-15 12:15:00,67.93,67.95,67.89,67.95,52973.0,62.8811,62.8996,62.8441,62.8996,52973.0
2021-07-15 12:20:00,67.95,67.98,67.93,67.98,22950.0,62.8996,62.9274,62.8811,62.9274,22950.0
2021-07-15 12:25:00,67.98,67.98,67.96,67.97,11957.0,62.9274,62.9274,62.9089,62.9181,11957.0
2021-07-15 12:30:00,67.97,67.98,67.95,67.95,14594.0,62.9181,62.9274,62.8996,62.8996,14594.0
2021-07-15 12:35:00,67.95,68.02,67.95,68.0,13454.0,62.8996,62.9644,62.8996,62.9459,13454.0
2021-07-15 12:40:00,68.0,68.01,67.98,68.01,3914.0,62.9459,62.9552,62.9274,62.9552,3914.0
2021-07-15 12:45:00,68.01,68.02,68.0,68.01,7189.0,62.9552,62.9644,62.9459,62.9552,7189.0
2021-07-15 12:50:00,68.01,68.04,68.0,68.0,21505.0,62.9552,62.9829,62.9459,62.9459,21505.0
2021-07-15 12:55:00,67.99,68.01,67.98,68.0,25253.0,62.9366,62.9552,62.9274,62.9459,25253.0
2021-07-15 13:00:00,67.99,67.99,67.94,67.95,33616.0,62.9366,62.9366,62.8904,62.8996,33616.0
2021-07-15 13:05:00,67.95,67.97,67.93,67.95,26499.0,62.8996,62.9181,62.8811,62.8996,26499.0
2021-07-15 13:10:00,67.95,67.95,67.89,67.91,16830.0,62.8996,62.8996,62.8441,62.8626,16830.0
2021-07-15 13:15:00,67.9,67.92,67.88,67.9,16379.0,62.8533,62.8719,62.8348,62.8533,16379.0
2021-07-15 13:20:00,67.9,67.94,67.9,67.92,20694.0,62.8533,62.8904,62.8533,62.8719,20694.0
2021-07-15 13:25:00,67.92,67.95,67.91,67.94,54720.0,62.8719,62.8996,62.8626,62.8904,54720.0
2021-07-15 13:30:00,67.94,67.94,67.89,67.9,31084.0,62.8904,62.8904,62.8441,62.8533,31084.0
2021-07-15 13:35:00,67.89,67.91,67.85,67.87,95655.0,62.8441,62.8626,62.8071,62.8256,95655.0
2021-07-15 13:40:00,67.86,67.86,67.79,67.81,70622.0,62.8163,62.8163,62.7515,62.77,70622.0
2021-07-15 13:45:00,67.8,67.84,67.8,67.83,21695.0,62.7608,62.7978,62.7608,62.7885,21695.0
2021-07-15 13:50:00,67.83,67.84,67.8,67.8,46023.0,62.7885,62.7978,62.7608,62.7608,46023.0
2021-07-15 13:55:00,67.8,67.8,67.76,67.77,57493.0,62.7608,62.7608,62.7237,62.733,57493.0
2021-07-15 14:00:00,67.76,67.8,67.74,67.79,38684.0,62.7237,62.7608,62.7052,62.7515,38684.0
2021-07-15 14:05:00,67.79,67.87,67.79,67.86,75977.0,62.7515,62.8256,62.7515,62.8163,75977.0
2021-07-15 14:10:00,67.85,67.86,67.83,67.85,22280.0,62.8071,62.8163,62.7885,62.8071,22280.0
2021-07-15 14:15:00,67.85,67.86,67.83,67.84,14001.0,62.8071,62.8163,62.7885,62.7978,14001.0
2021-07-15 14:20:00,67.84,67.86,67.83,67.84,11189.0,62.7978,62.8163,62.7885,62.7978,11189.0
2021-07-15 14:25:00,67.84,67.86,67.82,67.84,19571.0,62.7978,62.8163,62.7793,62.7978,19571.0
2021-07-15 14:30:00,67.84,67.84,67.78,67.78,24867.0,62.7978,62.7978,62.7423,62.7423,24867.0
2021-07-15 14:35:00,67.78,67.79,67.76,67.77,14631.0,62.7423,62.7515,62.7237,62.733,14631.0
2021-07-15 14:40:00,67.77,67.78,67.75,67.77,89434.0,62.733,62.7423,62.7145,62.733,89434.0
2021-07-15 14:45:00,67.76,67.83,67.73,67.83,28052.0,62.7237,62.7885,62.696,62.7885,28052.0
2021-07-15 14:50:00,67.81,67.86,67.81,67.86,16769.0,62.77,62.8163,62.77,62.8163,16769.0
2021-07-15 14:55:00,67.86,67.9,67.85,67.9,29846.0,62.8163,62.8533,62.8071,62.8533,29846.0
2021-07-15 15:00:00,67.9,67.96,67.9,67.94,58967.0,62.8533,62.9089,62.8533,62.8904,58967.0
2021-07-15 15:05:00,67.95,67.97,67.95,67.97,9828.0,62.8996,62.9181,62.8996,62.9181,9828.0
2021-07-15 15:10:00,67.97,67.97,67.92,67.92,9747.0,62.9181,62.9181,62.8719,62.8719,9747.0
2021-07-15 15:15:00,67.93,67.95,67.9,67.93,26967.0,62.8811,62.8996,62.8533,62.8811,26967.0
2021-07-15 15:20:00,67.93,67.95,67.91,67.95,8965.0,62.8811,62.8996,62.8626,62.8996,8965.0
2021-07-15 15:25:00,67.96,67.98,67.95,67.97,26874.0,62.9089,62.9274,62.8996,62.9181,26874.0
2021-07-15 15:30:00,67.97,68.0,67.96,67.99,16971.0,62.9181,62.9459,62.9089,62.9366,16971.0
2021-07-15 15:35:00,68.0,68.01,67.96,67.97,32143.0,62.9459,62.9552,62.9089,62.9181,32143.0
2021-07-15 15:40:00,67.95,67.96,67.89,67.9,77408.0,62.8996,62.9089,62.8441,62.8533,77408.0
2021-07-15 15:45:00,67.9,67.92,67.86,67.86,205453.0,62.8533,62.8719,62.8163,62.8163,205453.0
2021-07-15 15:50:00,67.86,67.96,67.86,67.92,267414.0,62.8163,62.9089,62.8163,62.8719,267414.0
2021-07-15 15:55:00,67.91,67.96,67.89,67.92,230481.0,62.8626,62.9089,62.8441,62.8719,230481.0
2021-07-16 09:30:00,67.7,67.71,67.66,67.66,71837.0,62.6682,62.6775,62.6312,62.6312,71837.0
2021-07-16 09:35:00,67.66,67.68,67.63,67.68,24262.0,62.6312,62.6497,62.6034,62.6497,24262.0
2021-07-16 09:40:00,67.68,67.68,67.57,67.58,198118.0,62.6497,62.6497,62.5479,62.5571,198118.0
2021-07-16 09:45:00,67.58,67.61,67.52,67.55,58502.0,62.5571,62.5849,62.5016,62.5294,58502.0
2021-07-16 09:50:00,67.55,67.55,67.51,67.54,160750.0,62.5294,62.5294,62.4923,62.5201,160750.0
2021-07-16 09:55:00,67.55,67.6,67.54,67.58,163386.0,62.5294,62.5756,62.5201,62.5571,163386.0
2021-07-16 10:00:00,67.58,67.6,67.54,67.57,49012.0,62.5571,62.5756,62.5201,62.5479,49012.0
2021-07-16 10:05:00,67.58,67.59,67.53,67.55,21018.0,62.5571,62.5664,62.5108,62.5294,21018.0
2021-07-16 10:10:00,67.54,67.56,67.46,67.48,107833.0,62.5201,62.5386,62.446,62.4646,107833.0
2021-07-16 10:15:00,67.48,67.5,67.46,67.48,194098.0,62.4646,62.4831,62.446,62.4646,194098.0
2021-07-16 10:20:00,67.48,67.49,67.36,67.38,74026.0,62.4646,62.4738,62.3535,62.372,74026.0
2021-07-16 10:25:00,67.38,67.39,67.34,67.36,58827.0,62.372,62.3812,62.335,62.3535,58827.0
2021-07-16 10:30:00,67.35,67.45,67.34,67.42,64670.0,62.3442,62.4368,62.335,62.409,64670.0
2021-07-16 10:35:00,67.42,67.44,67.35,67.43,61879.0,62.409,62.4275,62.3442,62.4183,61879.0
2021-07-16 10:40:00,67.43,67.43,67.36,67.38,26190.0,62.4183,62.4183,62.3535,62.372,26190.0
2021-07-16 10:45:00,67.38,67.39,67.35,67.38,18704.0,62.372,62.3812,62.3442,62.372,18704.0
2021-07-16 10:50:00,67.38,67.46,67.37,67.45,29616.0,62.372,62.446,62.3627,62.4368,29616.0
2021-07-16 10:55:00,67.46,67.49,67.45,67.48,60367.0,62.446,62.4738,62.4368,62.4646,60367.0
2021-07-16 11:00:00,67.47,67.48,67.4,67.4,93458.0,62.4553,62.4646,62.3905,62.3905,93458.0
2021-07-16 11:05:00,67.4,67.47,67.38,67.47,20669.0,62.3905,62.4553,62.372,62.4553,20669.0
2021-07-16 11:10:00,67.44,67.47,67.43,67.44,13678.0,62.4275,62.4553,62.4183,62.4275,13678.0
2021-07-16 11:15:00,67.45,67.47,67.39,67.46,28835.0,62.4368,62.4553,62.3812,62.446,28835.0
2021-07-16 11:20:00,67.45,67.52,67.45,67.51,45750.0,62.4368,62.5016,62.4368,62.4923,45750.0
2021-07-16 11:25:00,67.5,67.52,67.48,67.49,10569.0,62.4831,62.5016,62.4646,62.4738,10569.0
2021-07-16 11:30:00,67.48,67.58,67.48,67.57,56029.0,62.4646,62.5571,62.4646,62.5479,56029.0
2021-07-16 11:35:00,67.56,67.58,67.56,67.57,17148.0,62.5386,62.5571,62.5386,62.5479,17148.0
2021-07-16 11:40:00,67.57,67.59,67.55,67.57,25849.0,62.5479,62.5664,62.5294,62.5479,25849.0
2021-07-16 11:45:00,67.57,67.58,67.54,67.58,12509.0,62.5479,62.5571,62.5201,62.5571,12509.0
2021-07-16 11:50:00,67.58,67.62,67.56,67.62,200906.0,62.5571,62.5941,62.5386,62.5941,200906.0
2021-07-16 11:55:00,67.61,67.62,67.57,67.59,14093.0,62.5849,62.5941,62.5479,62.5664,14093.0
2021-07-16 12:00:00,67.59,67.65,67.58,67.65,69408.0,62.5664,62.6219,62.5571,62.6219,69408.0
2021-07-16 12:05:00,67.65,67.66,67.63,67.65,19223.0,62.6219,62.6312,62.6034,62.6219,19223.0
2021-07-16 12:10:00,67.65,67.66,67.63,67.63,4408.0,62.6219,62.6312,62.6034,62.6034,4408.0
2021-07-16 12:15:00,67.64,67.66,67.62,67.65,4966.0,62.6127,62.6312,62.5941,62.6219,4966.0
2021-07-16 12:20:00,67.66,67.66,67.61,67.61,10711.0,62.6312,62.6312,62.5849,62.5849,10711.0
2021-07-16 12:25:00,67.61,67.62,67.58,67.59,13720.0,62.5849,62.5941,62.5571,62.5664,13720.0
2021-07-16 12:30:00,67.58,67.62,67.57,67.6,7553.0,62.5571,62.5941,62.5479,62.5756,7553.0
2021-07-16 12:35:00,67.6,67.63,67.57,67.58,6974.0,62.5756,62.6034,62.5479,62.5571,6974.0
2021-07-16 12:40:00,67.58,67.59,67.56,67.58,8312.0,62.5571,62.5664,62.5386,62.5571,8312.0
2021-07-16 12:45:00,67.58,67.58,67.54,67.56,11309.0,62.5571,62.5571,62.5201,62.5386,11309.0
2021-07-16 12:50:00,67.56,67.61,67.56,67.6,17191.0,62.5386,62.5849,62.5386,62.5756,17191.0
2021-07-16 12:55:00,67.6,67.62,67.58,67.59,10877.0,62.5756,62.5941,62.5571,62.5664,10877.0
2021-07-16 13:00:00,67.58,67.63,67.58,67.62,7665.0,62.5571,62.6034,62.5571,62.5941,7665.0
2021-07-16 13:05:00,67.62,67.65,67.61,67.63,16040.0,62.5941,62.6219,62.5849,62.6034,16040.0
2021-07-16 13:10:00,67.62,67.63,67.6,67.63,12679.0,62.5941,62.6034,62.5756,62.6034,12679.0
2021-07-16 13:15:00,67.63,67.65,67.61,67.65,9967.0,62.6034,62.6219,62.5849,62.6219,9967.0
2021-07-16 13:20:00,67.64,67.65,67.6,67.6,8347.0,62.6127,62.6219,62.5756,62.5756,8347.0
2021-07-16 13:25:00,67.61,67.62,67.57,67.57,6542.0,62.5849,62.5941,62.5479,62.5479,6542.0
2021-07-16 13:30:00,67.57,67.57,67.48,67.49,19904.0,62.5479,62.5479,62.4646,62.4738,19904.0
2021-07-16 13:35:00,67.49,67.51,67.48,67.48,40794.0,62.4738,62.4923,62.4646,62.4646,40794.0
2021-07-16 13:40:00,67.48,67.49,67.45,67.45,27599.0,62.4646,62.4738,62.4368,62.4368,27599.0
2021-07-16 13:45:00,67.45,67.46,67.43,67.43,11141.0,62.4368,62.446,62.4183,62.4183,11141.0
2021-07-16 13:50:00,67.43,67.46,67.43,67.45,18025.0,62.4183,62.446,62.4183,62.4368,18025.0
2021-07-16 13:55:00,67.45,67.46,67.44,67.45,27123.0,62.4368,62.446,62.4275,62.4368,27123.0
2021-07-16 14:00:00,67.44,67.44,67.38,67.4,110449.0,62.4275,62.4275,62.372,62.3905,110449.0
2021-07-16 14:05:00,67.4,67.44,67.38,67.42,72367.0,62.3905,62.4275,62.372,62.409,72367.0
2021-07-16 14:10:00,67.43,67.45,67.39,67.42,43518.0,62.4183,62.4368,62.3812,62.409,43518.0
2021-07-16 14:15:00,67.42,67.46,67.4,67.45,58483.0,62.409,62.446,62.3905,62.4368,58483.0
2021-07-16 14:20:00,67.44,67.45,67.42,67.45,25253.0,62.4275,62.4368,62.409,62.4368,25253.0
2021-07-16 14:25:00,67.44,67.45,67.36,67.37,60672.0,62.4275,62.4368,62.3535,62.3627,60672.0
2021-07-16 14:30:00,67.37,67.4,67.34,67.35,346579.0,62.3627,62.3905,62.335,62.3442,346579.0
2021-07-16 14:35:00,67.35,67.35,67.32,67.33,22822.0,62.3442,62.3442,62.3164,62.3257,22822.0
2021-07-16 14:40:00,67.33,67.37,67.32,67.34,11064.0,62.3257,62.3627,62.3164,62.335,11064.0
2021-07-16 14:45:00,67.33,67.33,67.28,67.28,5529.0,62.3257,62.3257,62.2794,62.2794,5529.0
2021-07-16 14:50:00,67.28,67.33,67.28,67.32,24255.0,62.2794,62.3257,62.2794,62.3164,24255.0
2021-07-16 14:55:00,67.31,67.35,67.31,67.32,41268.0,62.3072,62.3442,62.3072,62.3164,41268.0
2021-07-16 15:00:00,67.32,67.32,67.25,67.25,14380.0,62.3164,62.3164,62.2516,62.2516,14380.0
2021-07-16 15:05:00,67.25,67.27,67.22,67.27,80998.0,62.2516,62.2702,62.2239,62.2702,80998.0
2021-07-16 15:10:00,67.27,67.28,67.22,67.27,34870.0,62.2702,62.2794,62.2239,62.2702,34870.0
2021-07-16 15:15:00,67.26,67.34,67.25,67.33,66628.0,62.2609,62.335,62.2516,62.3257,66628.0
2021-07-16 15:20:00,67.33,67.33,67.28,67.28,7158.0,62.3257,62.3257,62.2794,62.2794,7158.0
2021-07-16 15:25:00,67.28,67.28,67.21,67.22,20660.0,62.2794,62.2794,62.2146,62.2239,20660.0
2021-07-16 15:30:00,67.22,67.23,67.17,67.22,34376.0,62.2239,62.2331,62.1776,62.2239,34376.0
2021-07-16 15:35:00,67.2,67.22,67.17,67.19,40805.0,62.2054,62.2239,62.1776,62.1961,40805.0
2021-07-16 15:40:00,67.2,67.24,67.18,67.18,44461.0,62.2054,62.2424,62.1869,62.1869,44461.0
2021-07-16 15:45:00,67.19,67.19,67.1,67.11,93166.0,62.1961,62.1961,62.1128,62.1221,93166.0
2021-07-16 15:50:00,67.11,67.18,67.09,67.17,267981.0,62.1221,62.1869,62.1035,62.1776,267981.0
2021-07-16 15:55:00,67.17,67.23,67.15,67.2,397185.0,62.1776,62.2331,62.1591,62.2054,397185.0
2021-07-19 09:30:00,66.68,66.77,66.64,66.67,132826.0,61.724,61.8073,61.687,61.7148,132826.0
2021-07-19 09:35:00,66.66,66.78,66.65,66.75,193884.0,61.7055,61.8166,61.6962,61.7888,193884.0
2021-07-19 09:40:00,66.74,66.81,66.67,66.79,65283.0,61.7796,61.8444,61.7148,61.8258,65283.0
2021-07-19 09:45:00,66.8,66.8,66.66,66.66,138384.0,61.8351,61.8351,61.7055,61.7055,138384.0
2021-07-19 09:50:00,66.66,66.67,66.56,66.59,159329.0,61.7055,61.7148,61.6129,61.6407,159329.0
2021-07-19 09:55:00,66.58,66.58,66.45,66.48,236193.0,61.6314,61.6314,61.5111,61.5389,236193.0
2021-07-19 10:00:00,66.47,66.48,66.36,66.42,221875.0,61.5296,61.5389,61.4278,61.4833,221875.0
2021-07-19 10:05:00,66.43,66.45,66.35,66.36,129857.0,61.4926,61.5111,61.4185,61.4278,129857.0
2021-07-19 10:10:00,66.36,66.37,66.26,66.28,151599.0,61.4278,61.4371,61.3352,61.3537,151599.0
2021-07-19 10:15:00,66.29,66.33,66.23,66.28,110572.0,61.363,61.4,61.3075,61.3537,110572.0
2021-07-19 10:20:00,66.27,66.32,66.24,66.3,96096.0,61.3445,61.3908,61.3167,61.3723,96096.0
2021-07-19 10:25:00,66.3,66.3,66.2,66.28,113186.0,61.3723,61.3723,61.2797,61.3537,113186.0
2021-07-19 10:30:00,66.27,66.27,66.17,66.22,100641.0,61.3445,61.3445,61.2519,61.2982,100641.0
2021-07-19 10:35:00,66.22,66.24,66.13,66.24,116997.0,61.2982,61.3167,61.2149,61.3167,116997.0
2021-07-19 10:40:00,66.23,66.32,66.2,66.31,126451.0,61.3075,61.3908,61.2797,61.3815,126451.0
2021-07-19 10:45:00,66.31,66.37,66.29,66.36,103749.0,61.3815,61.4371,61.363,61.4278,103749.0
2021-07-19 10:50:00,66.36,66.37,66.19,66.19,122262.0,61.4278,61.4371,61.2704,61.2704,122262.0
2021-07-19 10:55:00,66.19,66.27,66.15,66.26,149374.0,61.2704,61.3445,61.2334,61.3352,149374.0
2021-07-19 11:00:00,66.26,66.32,66.18,66.27,96220.0,61.3352,61.3908,61.2612,61.3445,96220.0
2021-07-19 11:05:00,66.27,66.31,66.24,66.3,79922.0,61.3445,61.3815,61.3167,61.3723,79922.0
2021-07-19 11:10:00,66.31,66.31,66.25,66.28,123221.0,61.3815,61.3815,61.326,61.3537,123221.0
2021-07-19 11:15:00,66.28,66.34,66.27,66.3,93990.0,61.3537,61.4093,61.3445,61.3723,93990.0
2021-07-19 11:20:00,66.3,66.31,66.21,66.23,108448.0,61.3723,61.3815,61.2889,61.3075,108448.0
2021-07-19 11:25:00,66.22,66.23,66.17,66.18,181016.0,61.2982,61.3075,61.2519,61.2612,181016.0
2021-07-19 11:30:00,66.19,66.29,66.17,66.26,275326.0,61.2704,61.363,61.2519,61.3352,275326.0
2021-07-19 11:35:00,66.26,66.28,66.19,66.22,77508.0,61.3352,61.3537,61.2704,61.2982,77508.0
2021-07-19 11:40:00,66.23,66.3,66.19,66.29,93048.0,61.3075,61.3723,61.2704,61.363,93048.0
2021-07-19 11:45:00,66.28,66.34,66.26,66.28,86815.0,61.3537,61.4093,61.3352,61.3537,86815.0
2021-07-19 11:50:00,66.28,66.32,66.22,66.26,125113.0,61.3537,61.3908,61.2982,61.3352,125113.0
2021-07-19 11:55:00,66.26,66.32,66.25,66.28,41109.0,61.3352,61.3908,61.326,61.3537,41109.0
2021-07-19 12:00:00,66.27,66.29,66.18,66.19,62335.0,61.3445,61.363,61.2612,61.2704,62335.0
2021-07-19 12:05:00,66.19,66.22,66.16,66.17,33563.0,61.2704,61.2982,61.2427,61.2519,33563.0
2021-07-19 12:10:00,66.17,66.22,66.15,66.2,48371.0,61.2519,61.2982,61.2334,61.2797,48371.0
2021-07-19 12:15:00,66.19,66.24,66.19,66.21,33167.0,61.2704,61.3167,61.2704,61.2889,33167.0
2021-07-19 12:20:00,66.2,66.21,66.16,66.2,16978.0,61.2797,61.2889,61.2427,61.2797,16978.0
2021-07-19 12:25:00,66.21,66.24,66.11,66.12,1572502.0,61.2889,61.3167,61.1964,61.2056,1572502.0
2021-07-19 12:30:00,66.11,66.12,66.06,66.08,231315.0,61.1964,61.2056,61.1501,61.1686,231315.0
2021-07-19 12:35:00,66.07,66.1,66.05,66.06,45871.0,61.1594,61.1871,61.1408,61.1501,45871.0
2021-07-19 12:40:00,66.07,66.08,65.94,65.94,140972.0,61.1594,61.1686,61.039,61.039,140972.0
2021-07-19 12:45:00,65.94,65.99,65.93,65.95,84551.0,61.039,61.0853,61.0298,61.0483,84551.0
2021-07-19 12:50:00,65.95,66.02,65.9,66.0,117914.0,61.0483,61.1131,61.002,61.0946,117914.0
2021-07-19 12:55:00,66.0,66.04,65.98,66.02,56564.0,61.0946,61.1316,61.076,61.1131,56564.0
2021-07-19 13:00:00,66.02,66.09,66.0,66.07,105564.0,61.1131,61.1779,61.0946,61.1594,105564.0
2021-07-19 13:05:00,66.08,66.09,66.03,66.06,64241.0,61.1686,61.1779,61.1223,61.1501,64241.0
2021-07-19 13:10:00,66.06,66.06,66.0,66.02,123860.0,61.1501,61.1501,61.0946,61.1131,123860.0
2021-07-19 13:15:00,66.01,66.06,66.0,66.01,31904.0,61.1038,61.1501,61.0946,61.1038,31904.0
2021-07-19 13:20:00,66.0,66.04,65.96,66.0,76357.0,61.0946,61.1316,61.0575,61.0946,76357.0
2021-07-19 13:25:00,65.99,66.0,65.94,65.97,36549.0,61.0853,61.0946,61.039,61.0668,36549.0
2021-07-19 13:30:00,65.97,65.97,65.91,65.92,20859.0,61.0668,61.0668,61.0112,61.0205,20859.0
2021-07-19 13:35:00,65.92,66.0,65.92,65.96,49676.0,61.0205,61.0946,61.0205,61.0575,49676.0
2021-07-19 13:40:00,65.97,66.0,65.93,65.95,22413.0,61.0668,61.0946,61.0298,61.0483,22413.0
2021-07-19 13:45:00,65.96,66.01,65.92,65.92,19315.0,61.0575,61.1038,61.0205,61.0205,19315.0
2021-07-19 13:50:00,65.92,65.97,65.88,65.96,71638.0,61.0205,61.0668,60.9835,61.0575,71638.0
2021-07-19 13:55:00,65.97,65.98,65.88,65.89,25433.0,61.0668,61.076,60.9835,60.9927,25433.0
2021-07-19 14:00:00,65.89,66.01,65.89,65.99,87144.0,60.9927,61.1038,60.9927,61.0853,87144.0
2021-07-19 14:05:00,65.99,66.0,65.89,65.91,84146.0,61.0853,61.0946,60.9927,61.0112,84146.0
2021-07-19 14:10:00,65.91,65.99,65.9,65.96,59292.0,61.0112,61.0853,61.002,61.0575,59292.0
2021-07-19 14:15:00,65.96,66.02,65.94,66.01,31887.0,61.0575,61.1131,61.039,61.1038,31887.0
2021-07-19 14:20:00,66.02,66.05,66.0,66.0,47487.0,61.1131,61.1408,61.0946,61.0946,47487.0
2021-07-19 14:25:00,66.0,66.03,65.97,66.02,56170.0,61.0946,61.1223,61.0668,61.1131,56170.0
2021-07-19 14:30:00,66.02,66.02,65.93,65.98,65671.0,61.1131,61.1131,61.0298,61.076,65671.0
2021-07-19 14:35:00,65.98,65.98,65.87,65.9,56258.0,61.076,61.076,60.9742,61.002,56258.0
2021-07-19 14:40:00,65.9,65.93,65.89,65.9,41012.0,61.002,61.0298,60.9927,61.002,41012.0
2021-07-19 14:45:00,65.91,65.96,65.9,65.95,27990.0,61.0112,61.0575,61.002,61.0483,27990.0
2021-07-19 14:50:00,65.94,65.96,65.84,65.87,203394.0,61.039,61.0575,60.9464,60.9742,203394.0
2021-07-19 14:55:00,65.86,65.94,65.83,65.84,195571.0,60.965,61.039,60.9372,60.9464,195571.0
2021-07-19 15:00:00,65.84,65.91,65.82,65.9,182330.0,60.9464,61.0112,60.9279,61.002,182330.0
2021-07-19 15:05:00,65.9,65.94,65.86,65.92,36855.0,61.002,61.039,60.965,61.0205,36855.0
2021-07-19 15:10:00,65.92,65.99,65.89,65.94,38083.0,61.0205,61.0853,60.9927,61.039,38083.0
2021-07-19 15:15:00,65.92,65.94,65.85,65.86,114205.0,61.0205,61.039,60.9557,60.965,114205.0
2021-07-19 15:20:00,65.86,65.88,65.82,65.83,148349.0,60.965,60.9835,60.9279,60.9372,148349.0
2021-07-19 15:25:00,65.83,65.88,65.81,65.85,97851.0,60.9372,60.9835,60.9187,60.9557,97851.0
2021-07-19 15:30:00,65.85,65.88,65.81,65.82,143813.0,60.9557,60.9835,60.9187,60.9279,143813.0
2021-07-19 15:35:00,65.83,65.89,65.8,65.88,249456.0,60.9372,60.9927,60.9094,60.9835,249456.0
2021-07-19 15:40:00,65.88,65.94,65.87,65.89,169252.0,60.9835,61.039,60.9742,60.9927,169252.0
2021-07-19 15:45:00,65.89,65.95,65.86,65.92,138230.0,60.9927,61.0483,60.965,61.0205,138230.0
2021-07-19 15:50:00,65.93,66.13,65.92,66.11,471173.0,61.0298,61.2149,61.0205,61.1964,471173.0
2021-07-19 15:55:00,66.11,66.26,66.09,66.25,526767.0,61.1964,61.3352,61.1779,61.326,526767.0
2021-07-20 09:30:00,66.53,66.55,66.44,66.48,161734.0,61.5852,61.6037,61.5019,61.5389,161734.0
2021-07-20 09:35:00,66.5,66.54,66.46,66.49,214881.0,61.5574,61.5944,61.5204,61.5481,214881.0
2021-07-20 09:40:00,66.48,66.56,66.45,66.53,117422.0,61.5389,61.6129,61.5111,61.5852,117422.0
2021-07-20 09:45:00,66.53,66.7,66.52,66.7,97664.0,61.5852,61.7425,61.5759,61.7425,97664.0
2021-07-20 09:50:00,66.69,66.76,66.67,66.73,240084.0,61.7333,61.7981,61.7148,61.7703,240084.0
2021-07-20 09:55:00,66.73,66.81,66.72,66.79,119975.0,61.7703,61.8444,61.761,61.8258,119975.0
2021-07-20 10:00:00,66.8,66.82,66.78,66.79,171969.0,61.8351,61.8536,61.8166,61.8258,171969.0
2021-07-20 10:05:00,66.8,66.8,66.74,66.77,66529.0,61.8351,61.8351,61.7796,61.8073,66529.0
2021-07-20 10:10:00,66.77,66.82,66.76,66.81,215211.0,61.8073,61.8536,61.7981,61.8444,215211.0
2021-07-20 10:15:00,66.82,66.9,66.81,66.9,90978.0,61.8536,61.9277,61.8444,61.9277,90978.0
2021-07-20 10:20:00,66.89,66.97,66.88,66.95,108002.0,61.9184,61.9925,61.9091,61.9739,108002.0
2021-07-20 10:25:00,66.96,66.98,66.89,66.91,314874.0,61.9832,62.0017,61.9184,61.9369,314874.0
2021-07-20 10:30:00,66.91,66.94,66.87,66.9,42969.0,61.9369,61.9647,61.8999,61.9277,42969.0
2021-07-20 10:35:00,66.9,66.92,66.84,66.87,92708.0,61.9277,61.9462,61.8721,61.8999,92708.0
2021-07-20 10:40:00,66.88,66.94,66.87,66.93,29212.0,61.9091,61.9647,61.8999,61.9554,29212.0
2021-07-20 10:45:00,66.92,66.99,66.9,66.98,48371.0,61.9462,62.011,61.9277,62.0017,48371.0
2021-07-20 10:50:00,66.99,67.04,66.97,67.03,48944.0,62.011,62.0573,61.9925,62.048,48944.0
2021-07-20 10:55:00,67.02,67.05,67.01,67.04,121011.0,62.0387,62.0665,62.0295,62.0573,121011.0
2021-07-20 11:00:00,67.06,67.06,66.98,67.03,132849.0,62.0758,62.0758,62.0017,62.048,132849.0
2021-07-20 11:05:00,67.03,67.07,67.01,67.01,63864.0,62.048,62.085,62.0295,62.0295,63864.0
2021-07-20 11:10:00,67.02,67.03,67.0,67.01,65752.0,62.0387,62.048,62.0202,62.0295,65752.0
2021-07-20 11:15:00,67.02,67.04,66.96,66.97,98919.0,62.0387,62.0573,61.9832,61.9925,98919.0
2021-07-20 11:20:00,66.98,67.0,66.95,66.97,80873.0,62.0017,62.0202,61.9739,61.9925,80873.0
2021-07-20 11:25:00,66.97,66.98,66.83,66.83,161117.0,61.9925,62.0017,61.8629,61.8629,161117.0
2021-07-20 11:30:00,66.83,66.89,66.83,66.84,48902.0,61.8629,61.9184,61.8629,61.8721,48902.0
2021-07-20 11:35:00,66.84,66.88,66.81,66.88,95024.0,61.8721,61.9091,61.8444,61.9091,95024.0
2021-07-20 11:40:00,66.88,66.94,66.88,66.92,41589.0,61.9091,61.9647,61.9091,61.9462,41589.0
2021-07-20 11:45:00,66.92,66.95,66.89,66.93,37251.0,61.9462,61.9739,61.9184,61.9554,37251.0
2021-07-20 11:50:00,66.93,66.96,66.92,66.95,22665.0,61.9554,61.9832,61.9462,61.9739,22665.0
2021-07-20 11:55:00,66.95,66.97,66.94,66.95,39879.0,61.9739,61.9925,61.9647,61.9739,39879.0
2021-07-20 12:00:00,66.96,67.0,66.95,66.95,187376.0,61.9832,62.0202,61.9739,61.9739,187376.0
2021-07-20 12:05:00,66.96,66.98,66.92,66.95,92309.0,61.9832,62.0017,61.9462,61.9739,92309.0
2021-07-20 12:10:00,66.96,66.99,66.95,66.97,27952.0,61.9832,62.011,61.9739,61.9925,27952.0
2021-07-20 12:15:00,66.97,66.99,66.96,66.98,64439.0,61.9925,62.011,61.9832,62.0017,64439.0
2021-07-20 12:20:00,66.98,66.99,66.94,66.98,83014.0,62.0017,62.011,61.9647,62.0017,83014.0
2021-07-20 12:25:00,66.98,66.99,66.97,66.99,11308.0,62.0017,62.011,61.9925,62.011,11308.0
2021-07-20 12:30:00,66.99,67.03,66.99,67.02,16528.0,62.011,62.048,62.011,62.0387,16528.0
2021-07-20 12:35:00,67.03,67.04,67.0,67.02,20272.0,62.048,62.0573,62.0202,62.0387,20272.0
2021-07-20 12:40:00,67.02,67.03,66.99,67.0,20276.0,62.0387,62.048,62.011,62.0202,20276.0
2021-07-20 12:45:00,67.01,67.03,67.0,67.02,48619.0,62.0295,62.048,62.0202,62.0387,48619.0
2021-07-20 12:50:00,67.02,67.03,67.0,67.03,22339.0,62.0387,62.048,62.0202,62.048,22339.0
2021-07-20 12:55:00,67.02,67.02,66.98,66.99,34347.0,62.0387,62.0387,62.0017,62.011,34347.0
2021-07-20 13:00:00,67.0,67.01,66.91,66.91,111615.0,62.0202,62.0295,61.9369,61.9369,111615.0
2021-07-20 13:05:00,66.91,66.94,66.9,66.91,47114.0,61.9369,61.9647,61.9277,61.9369,47114.0
2021-07-20 13:10:00,66.91,66.97,66.91,66.95,65880.0,61.9369,61.9925,61.9369,61.9739,65880.0
2021-07-20 13:15:00,66.95,66.98,66.95,66.97,27008.0,61.9739,62.0017,61.9739,61.9925,27008.0
2021-07-20 13:20:00,66.97,67.0,66.95,66.95,111035.0,61.9925,62.0202,61.9739,61.9739,111035.0
2021-07-20 13:25:00,66.96,66.96,66.93,66.95,99231.0,61.9832,61.9832,61.9554,61.9739,99231.0
2021-07-20 13:30:00,66.95,66.97,66.94,66.97,62350.0,61.9739,61.9925,61.9647,61.9925,62350.0
2021-07-20 13:35:00,66.97,66.97,66.93,66.94,21447.0,61.9925,61.9925,61.9554,61.9647,21447.0
2021-07-20 13:40:00,66.94,66.97,66.92,66.92,57041.0,61.9647,61.9925,61.9462,61.9462,57041.0
2021-07-20 13:45:00,66.92,66.94,66.91,66.91,24984.0,61.9462,61.9647,61.9369,61.9369,24984.0
2021-07-20 13:50:00,66.9,66.97,66.9,66.94,27960.0,61.9277,61.9925,61.9277,61.9647,27960.0
2021-07-20 13:55:00,66.95,67.0,66.94,66.98,9564.0,61.9739,62.0202,61.9647,62.0017,9564.0
2021-07-20 14:00:00,66.99,67.04,66.99,67.02,78389.0,62.011,62.0573,62.011,62.0387,78389.0
2021-07-20 14:05:00,67.02,67.04,67.01,67.03,31758.0,62.0387,62.0573,62.0295,62.048,31758.0
2021-07-20 14:10:00,67.04,67.07,67.03,67.04,47286.0,62.0573,62.085,62.048,62.0573,47286.0
2021-07-20 14:15:00,67.04,67.06,67.03,67.06,28729.0,62.0573,62.0758,62.048,62.0758,28729.0
2021-07-20 14:20:00,67.06,67.07,67.04,67.06,40395.0,62.0758,62.085,62.0573,62.0758,40395.0
2021-07-20 14:25:00,67.05,67.08,67.05,67.07,16289.0,62.0665,62.0943,62.0665,62.085,16289.0
2021-07-20 14:30:00,67.08,67.1,67.06,67.06,130170.0,62.0943,62.1128,62.0758,62.0758,130170.0
2021-07-20 14:35:00,67.06,67.09,67.03,67.04,28048.0,62.0758,62.1035,62.048,62.0573,28048.0
2021-07-20 14:40:00,67.05,67.09,67.04,67.06,16395.0,62.0665,62.1035,62.0573,62.0758,16395.0
2021-07-20 14:45:00,67.07,67.07,67.04,67.06,99309.0,62.085,62.085,62.0573,62.0758,99309.0
2021-07-20 14:50:00,67.06,67.09,67.05,67.07,19537.0,62.0758,62.1035,62.0665,62.085,19537.0
2021-07-20 14:55:00,67.06,67.08,67.05,67.06,72650.0,62.0758,62.0943,62.0665,62.0758,72650.0
2021-07-20 15:00:00,67.07,67.11,67.07,67.11,19449.0,62.085,62.1221,62.085,62.1221,19449.0
2021-07-20 15:05:00,67.11,67.12,67.09,67.09,34097.0,62.1221,62.1313,62.1035,62.1035,34097.0
2021-07-20 15:10:00,67.09,67.16,67.09,67.15,85931.0,62.1035,62.1683,62.1035,62.1591,85931.0
2021-07-20 15:15:00,67.15,67.2,67.15,67.16,91671.0,62.1591,62.2054,62.1591,62.1683,91671.0
2021-07-20 15:20:00,67.17,67.18,67.15,67.16,24086.0,62.1776,62.1869,62.1591,62.1683,24086.0
2021-07-20 15:25:00,67.16,67.17,67.12,67.15,56352.0,62.1683,62.1776,62.1313,62.1591,56352.0
2021-07-20 15:30:00,67.15,67.18,67.12,67.14,24596.0,62.1591,62.1869,62.1313,62.1498,24596.0
2021-07-20 15:35:00,67.14,67.15,67.09,67.11,71118.0,62.1498,62.1591,62.1035,62.1221,71118.0
2021-07-20 15:40:00,67.11,67.11,67.07,67.09,58689.0,62.1221,62.1221,62.085,62.1035,58689.0
2021-07-20 15:45:00,67.08,67.11,67.08,67.11,53472.0,62.0943,62.1221,62.0943,62.1221,53472.0
2021-07-20 15:50:00,67.11,67.13,67.0,67.1,192915.0,62.1221,62.1406,62.0202,62.1128,192915.0
2021-07-20 15:55:00,67.1,67.1,67.03,67.04,323630.0,62.1128,62.1128,62.048,62.0573,323630.0
2021-07-21 09:30:00,66.96,67.01,66.92,67.0,163612.0,61.9832,62.0295,61.9462,62.0202,163612.0
2021-07-21 09:35:00,67.0,67.04,66.97,66.98,83280.0,62.0202,62.0573,61.9925,62.0017,83280.0
2021-07-21 09:40:00,66.98,67.05,66.97,67.04,62902.0,62.0017,62.0665,61.9925,62.0573,62902.0
2021-07-21 09:45:00,67.05,67.11,67.05,67.11,42120.0,62.0665,62.1221,62.0665,62.1221,42120.0
2021-07-21 09:50:00,67.12,67.18,67.12,67.15,64620.0,62.1313,62.1869,62.1313,62.1591,64620.0
2021-07-21 09:55:00,67.16,67.19,67.15,67.16,52185.0,62.1683,62.1961,62.1591,62.1683,52185.0
2021-07-21 10:00:00,67.16,67.18,67.13,67.14,80564.0,62.1683,62.1869,62.1406,62.1498,80564.0
2021-07-21 10:05:00,67.14,67.18,67.13,67.16,96787.0,62.1498,62.1869,62.1406,62.1683,96787.0
2021-07-21 10:10:00,67.16,67.16,67.1,67.12,42350.0,62.1683,62.1683,62.1128,62.1313,42350.0
2021-07-21 10:15:00,67.11,67.16,67.08,67.11,80434.0,62.1221,62.1683,62.0943,62.1221,80434.0
2021-07-21 10:20:00,67.11,67.15,67.09,67.1,55020.0,62.1221,62.1591,62.1035,62.1128,55020.0
2021-07-21 10:25:00,67.1,67.11,66.99,67.0,56472.0,62.1128,62.1221,62.011,62.0202,56472.0
2021-07-21 10:30:00,66.99,67.05,66.98,67.03,47529.0,62.011,62.0665,62.0017,62.048,47529.0
2021-07-21 10:35:00,67.02,67.08,67.02,67.06,15294.0,62.0387,62.0943,62.0387,62.0758,15294.0
2021-07-21 10:40:00,67.07,67.09,67.06,67.08,17789.0,62.085,62.1035,62.0758,62.0943,17789.0
2021-07-21 10:45:00,67.08,67.11,67.05,67.08,65566.0,62.0943,62.1221,62.0665,62.0943,65566.0
2021-07-21 10:50:00,67.07,67.08,67.04,67.04,68911.0,62.085,62.0943,62.0573,62.0573,68911.0
2021-07-21 10:55:00,67.03,67.08,67.03,67.05,65010.0,62.048,62.0943,62.048,62.0665,65010.0
2021-07-21 11:00:00,67.05,67.07,67.02,67.04,70850.0,62.0665,62.085,62.0387,62.0573,70850.0
2021-07-21 11:05:00,67.04,67.07,67.02,67.02,15467.0,62.0573,62.085,62.0387,62.0387,15467.0
2021-07-21 11:10:00,67.02,67.04,67.0,67.01,6586.0,62.0387,62.0573,62.0202,62.0295,6586.0
2021-07-21 11:15:00,67.01,67.07,67.01,67.06,17311.0,62.0295,62.085,62.0295,62.0758,17311.0
2021-07-21 11:20:00,67.07,67.08,67.05,67.07,21900.0,62.085,62.0943,62.0665,62.085,21900.0
2021-07-21 11:25:00,67.07,67.12,67.05,67.06,33725.0,62.085,62.1313,62.0665,62.0758,33725.0
2021-07-21 11:30:00,67.06,67.13,67.05,67.12,30859.0,62.0758,62.1406,62.0665,62.1313,30859.0
2021-07-21 11:35:00,67.13,67.14,67.12,67.14,11520.0,62.1406,62.1498,62.1313,62.1498,11520.0
2021-07-21 11:40:00,67.14,67.18,67.14,67.17,23865.0,62.1498,62.1869,62.1498,62.1776,23865.0
2021-07-21 11:45:00,67.17,67.2,67.16,67.19,9437.0,62.1776,62.2054,62.1683,62.1961,9437.0
2021-07-21 11:50:00,67.2,67.21,67.19,67.19,43780.0,62.2054,62.2146,62.1961,62.1961,43780.0
2021-07-21 11:55:00,67.2,67.2,67.18,67.2,10029.0,62.2054,62.2054,62.1869,62.2054,10029.0
2021-07-21 12:00:00,67.2,67.24,67.19,67.23,19496.0,62.2054,62.2424,62.1961,62.2331,19496.0
2021-07-21 12:05:00,67.23,67.26,67.22,67.25,5307.0,62.2331,62.2609,62.2239,62.2516,5307.0
2021-07-21 12:10:00,67.26,67.26,67.22,67.22,9187.0,62.2609,62.2609,62.2239,62.2239,9187.0
2021-07-21 12:15:00,67.22,67.24,67.21,67.24,2809.0,62.2239,62.2424,62.2146,62.2424,2809.0
2021-07-21 12:20:00,67.25,67.25,67.21,67.23,10742.0,62.2516,62.2516,62.2146,62.2331,10742.0
2021-07-21 12:25:00,67.23,67.23,67.21,67.21,4243.0,62.2331,62.2331,62.2146,62.2146,4243.0
2021-07-21 12:30:00,67.21,67.23,67.2,67.2,9308.0,62.2146,62.2331,62.2054,62.2054,9308.0
2021-07-21 12:35:00,67.2,67.21,67.18,67.2,7839.0,62.2054,62.2146,62.1869,62.2054,7839.0
2021-07-21 12:40:00,67.2,67.22,67.19,67.22,3760.0,62.2054,62.2239,62.1961,62.2239,3760.0
2021-07-21 12:45:00,67.22,67.24,67.21,67.22,23464.0,62.2239,62.2424,62.2146,62.2239,23464.0
2021-07-21 12:50:00,67.23,67.25,67.2,67.25,60327.0,62.2331,62.2516,62.2054,62.2516,60327.0
2021-07-21 12:55:00,67.24,67.24,67.22,67.23,9523.0,62.2424,62.2424,62.2239,62.2331,9523.0
2021-07-21 13:00:00,67.23,67.27,67.23,67.26,56829.0,62.2331,62.2702,62.2331,62.2609,56829.0
2021-07-21 13:05:00,67.26,67.35,67.26,67.34,64678.0,62.2609,62.3442,62.2609,62.335,64678.0
2021-07-21 13:10:00,67.34,67.37,67.33,67.37,79567.0,62.335,62.3627,62.3257,62.3627,79567.0
2021-07-21 13:15:00,67.36,67.38,67.34,67.36,18799.0,62.3535,62.372,62.335,62.3535,18799.0
2021-07-21 13:20:00,67.36,67.37,67.34,67.36,44304.0,62.3535,62.3627,62.335,62.3535,44304.0
2021-07-21 13:25:00,67.36,67.37,67.35,67.36,8885.0,62.3535,62.3627,62.3442,62.3535,8885.0
2021-07-21 13:30:00,67.36,67.37,67.35,67.37,7816.0,62.3535,62.3627,62.3442,62.3627,7816.0
2021-07-21 13:35:00,67.36,67.37,67.35,67.36,6471.0,62.3535,62.3627,62.3442,62.3535,6471.0
2021-07-21 13:40:00,67.36,67.39,67.36,67.37,3935.0,62.3535,62.3812,62.3535,62.3627,3935.0
2021-07-21 13:45:00,67.38,67.39,67.37,67.37,9043.0,62.372,62.3812,62.3627,62.3627,9043.0
2021-07-21 13:50:00,67.38,67.39,67.36,67.37,16353.0,62.372,62.3812,62.3535,62.3627,16353.0
2021-07-21 13:55:00,67.37,67.37,67.34,67.35,11345.0,62.3627,62.3627,62.335,62.3442,11345.0
2021-07-21 14:00:00,67.36,67.39,67.34,67.38,20868.0,62.3535,62.3812,62.335,62.372,20868.0
2021-07-21 14:05:00,67.39,67.39,67.37,67.37,7808.0,62.3812,62.3812,62.3627,62.3627,7808.0
2021-07-21 14:10:00,67.38,67.38,67.35,67.36,3345.0,62.372,62.372,62.3442,62.3535,3345.0
2021-07-21 14:15:00,67.36,67.38,67.35,67.37,5087.0,62.3535,62.372,62.3442,62.3627,5087.0
2021-07-21 14:20:00,67.36,67.39,67.35,67.39,159759.0,62.3535,62.3812,62.3442,62.3812,159759.0
2021-07-21 14:25:00,67.39,67.42,67.38,67.42,72911.0,62.3812,62.409,62.372,62.409,72911.0
2021-07-21 14:30:00,67.42,67.44,67.41,67.44,66056.0,62.409,62.4275,62.3998,62.4275,66056.0
2021-07-21 14:35:00,67.44,67.45,67.43,67.45,5629.0,62.4275,62.4368,62.4183,62.4368,5629.0
2021-07-21 14:40:00,67.45,67.46,67.44,67.45,34259.0,62.4368,62.446,62.4275,62.4368,34259.0
2021-07-21 14:45:00,67.45,67.46,67.44,67.45,8386.0,62.4368,62.446,62.4275,62.4368,8386.0
2021-07-21 14:50:00,67.45,67.47,67.44,67.46,45412.0,62.4368,62.4553,62.4275,62.446,45412.0
2021-07-21 14:55:00,67.45,67.47,67.45,67.47,6239.0,62.4368,62.4553,62.4368,62.4553,6239.0
2021-07-21 15:00:00,67.47,67.49,67.46,67.46,170907.0,62.4553,62.4738,62.446,62.446,170907.0
2021-07-21 15:05:00,67.47,67.53,67.47,67.53,58160.0,62.4553,62.5108,62.4553,62.5108,58160.0
2021-07-21 15:10:00,67.53,67.55,67.49,67.5,38473.0,62.5108,62.5294,62.4738,62.4831,38473.0
2021-07-21 15:15:00,67.51,67.53,67.5,67.53,11284.0,62.4923,62.5108,62.4831,62.5108,11284.0
2021-07-21 15:20:00,67.53,67.57,67.52,67.54,83967.0,62.5108,62.5479,62.5016,62.5201,83967.0
2021-07-21 15:25:00,67.55,67.55,67.52,67.53,24724.0,62.5294,62.5294,62.5016,62.5108,24724.0
2021-07-21 15:30:00,67.53,67.55,67.52,67.53,69326.0,62.5108,62.5294,62.5016,62.5108,69326.0
2021-07-21 15:35:00,67.53,67.54,67.47,67.47,65724.0,62.5108,62.5201,62.4553,62.4553,65724.0
2021-07-21 15:40:00,67.48,67.5,67.46,67.46,25257.0,62.4646,62.4831,62.446,62.446,25257.0
2021-07-21 15:45:00,67.46,67.47,67.39,67.39,172815.0,62.446,62.4553,62.3812,62.3812,172815.0
2021-07-21 15:50:00,67.39,67.57,67.38,67.55,139394.0,62.3812,62.5479,62.372,62.5294,139394.0
2021-07-21 15:55:00,67.55,67.58,67.52,67.53,169146.0,62.5294,62.5571,62.5016,62.5108,169146.0
2021-07-22 09:30:00,67.66,67.66,67.58,67.58,37634.0,62.6312,62.6312,62.5571,62.5571,37634.0
2021-07-22 09:35:00,67.58,67.59,67.51,67.58,88286.0,62.5571,62.5664,62.4923,62.5571,88286.0
2021-07-22 09:40:00,67.58,67.67,67.57,67.63,123547.0,62.5571,62.6404,62.5479,62.6034,123547.0
2021-07-22 09:45:00,67.64,67.66,67.52,67.52,95486.0,62.6127,62.6312,62.5016,62.5016,95486.0
2021-07-22 09:50:00,67.52,67.57,67.47,67.52,35110.0,62.5016,62.5479,62.4553,62.5016,35110.0
2021-07-22 09:55:00,67.52,67.54,67.49,67.52,50324.0,62.5016,62.5201,62.4738,62.5016,50324.0
2021-07-22 10:00:00,67.53,67.59,67.53,67.56,45349.0,62.5108,62.5664,62.5108,62.5386,45349.0
2021-07-22 10:05:00,67.56,67.59,67.53,67.57,50302.0,62.5386,62.5664,62.5108,62.5479,50302.0
2021-07-22 10:10:00,67.59,67.61,67.56,67.59,35160.0,62.5664,62.5849,62.5386,62.5664,35160.0
2021-07-22 10:15:00,67.59,67.62,67.56,67.59,21391.0,62.5664,62.5941,62.5386,62.5664,21391.0
2021-07-22 10:20:00,67.59,67.62,67.55,67.56,17194.0,62.5664,62.5941,62.5294,62.5386,17194.0
2021-07-22 10:25:00,67.55,67.59,67.55,67.58,21690.0,62.5294,62.5664,62.5294,62.5571,21690.0
2021-07-22 10:30:00,67.57,67.61,67.55,67.59,29151.0,62.5479,62.5849,62.5294,62.5664,29151.0
2021-07-22 10:35:00,67.6,67.61,67.57,67.61,28903.0,62.5756,62.5849,62.5479,62.5849,28903.0
2021-07-22 10:40:00,67.61,67.62,67.59,67.61,104261.0,62.5849,62.5941,62.5664,62.5849,104261.0
2021-07-22 10:45:00,67.6,67.61,67.57,67.58,20247.0,62.5756,62.5849,62.5479,62.5571,20247.0
2021-07-22 10:50:00,67.58,67.59,67.55,67.57,43764.0,62.5571,62.5664,62.5294,62.5479,43764.0
2021-07-22 10:55:00,67.56,67.59,67.55,67.56,21532.0,62.5386,62.5664,62.5294,62.5386,21532.0
2021-07-22 11:00:00,67.56,67.57,67.53,67.56,5057.0,62.5386,62.5479,62.5108,62.5386,5057.0
2021-07-22 11:05:00,67.55,67.57,67.5,67.55,12957.0,62.5294,62.5479,62.4831,62.5294,12957.0
2021-07-22 11:10:00,67.55,67.55,67.52,67.53,27113.0,62.5294,62.5294,62.5016,62.5108,27113.0
2021-07-22 11:15:00,67.54,67.55,67.51,67.53,8704.0,62.5201,62.5294,62.4923,62.5108,8704.0
2021-07-22 11:20:00,67.53,67.54,67.49,67.52,8099.0,62.5108,62.5201,62.4738,62.5016,8099.0
2021-07-22 11:25:00,67.53,67.55,67.48,67.54,12614.0,62.5108,62.5294,62.4646,62.5201,12614.0
2021-07-22 11:30:00,67.54,67.54,67.49,67.49,30085.0,62.5201,62.5201,62.4738,62.4738,30085.0
2021-07-22 11:35:00,67.49,67.53,67.49,67.52,33357.0,62.4738,62.5108,62.4738,62.5016,33357.0
2021-07-22 11:40:00,67.52,67.52,67.44,67.46,23250.0,62.5016,62.5016,62.4275,62.446,23250.0
2021-07-22 11:45:00,67.46,67.49,67.45,67.48,55520.0,62.446,62.4738,62.4368,62.4646,55520.0
2021-07-22 11:50:00,67.49,67.52,67.48,67.52,11632.0,62.4738,62.5016,62.4646,62.5016,11632.0
2021-07-22 11:55:00,67.51,67.52,67.49,67.51,19587.0,62.4923,62.5016,62.4738,62.4923,19587.0
2021-07-22 12:00:00,67.51,67.51,67.46,67.46,42931.0,62.4923,62.4923,62.446,62.446,42931.0
2021-07-22 12:05:00,67.47,67.47,67.42,67.42,33506.0,62.4553,62.4553,62.409,62.409,33506.0
2021-07-22 12:10:00,67.42,67.43,67.4,67.42,39874.0,62.409,62.4183,62.3905,62.409,39874.0
2021-07-22 12:15:00,67.42,67.46,67.42,67.42,64818.0,62.409,62.446,62.409,62.409,64818.0
2021-07-22 12:20:00,67.42,67.43,67.39,67.4,14459.0,62.409,62.4183,62.3812,62.3905,14459.0
2021-07-22 12:25:00,67.41,67.49,67.4,67.49,16185.0,62.3998,62.4738,62.3905,62.4738,16185.0
2021-07-22 12:30:00,67.49,67.49,67.47,67.48,10194.0,62.4738,62.4738,62.4553,62.4646,10194.0
2021-07-22 12:35:00,67.49,67.53,67.49,67.52,9519.0,62.4738,62.5108,62.4738,62.5016,9519.0
2021-07-22 12:40:00,67.52,67.54,67.51,67.53,23005.0,62.5016,62.5201,62.4923,62.5108,23005.0
2021-07-22 12:45:00,67.53,67.53,67.5,67.51,17003.0,62.5108,62.5108,62.4831,62.4923,17003.0
2021-07-22 12:50:00,67.51,67.54,67.5,67.53,6930.0,62.4923,62.5201,62.4831,62.5108,6930.0
2021-07-22 12:55:00,67.53,67.57,67.53,67.57,6846.0,62.5108,62.5479,62.5108,62.5479,6846.0
2021-07-22 13:00:00,67.57,67.6,67.55,67.6,11247.0,62.5479,62.5756,62.5294,62.5756,11247.0
2021-07-22 13:05:00,67.59,67.59,67.57,67.58,20830.0,62.5664,62.5664,62.5479,62.5571,20830.0
2021-07-22 13:10:00,67.58,67.61,67.57,67.6,10394.0,62.5571,62.5849,62.5479,62.5756,10394.0
2021-07-22 13:15:00,67.6,67.6,67.57,67.57,22848.0,62.5756,62.5756,62.5479,62.5479,22848.0
2021-07-22 13:20:00,67.58,67.58,67.55,67.56,44026.0,62.5571,62.5571,62.5294,62.5386,44026.0
2021-07-22 13:25:00,67.56,67.56,67.53,67.55,33685.0,62.5386,62.5386,62.5108,62.5294,33685.0
2021-07-22 13:30:00,67.55,67.57,67.53,67.56,39794.0,62.5294,62.5479,62.5108,62.5386,39794.0
2021-07-22 13:35:00,67.57,67.57,67.56,67.56,11463.0,62.5479,62.5479,62.5386,62.5386,11463.0
2021-07-22 13:40:00,67.56,67.57,67.56,67.57,14318.0,62.5386,62.5479,62.5386,62.5479,14318.0
2021-07-22 13:45:00,67.56,67.57,67.54,67.56,43009.0,62.5386,62.5479,62.5201,62.5386,43009.0
2021-07-22 13:50:00,67.56,67.6,67.55,67.6,60724.0,62.5386,62.5756,62.5294,62.5756,60724.0
2021-07-22 13:55:00,67.61,67.63,67.59,67.63,23557.0,62.5849,62.6034,62.5664,62.6034,23557.0
2021-07-22 14:00:00,67.62,67.63,67.61,67.63,16775.0,62.5941,62.6034,62.5849,62.6034,16775.0
2021-07-22 14:05:00,67.62,67.64,67.61,67.61,57771.0,62.5941,62.6127,62.5849,62.5849,57771.0
2021-07-22 14:10:00,67.62,67.64,67.61,67.63,29271.0,62.5941,62.6127,62.5849,62.6034,29271.0
2021-07-22 14:15:00,67.63,67.65,67.63,67.64,18798.0,62.6034,62.6219,62.6034,62.6127,18798.0
2021-07-22 14:20:00,67.64,67.65,67.63,67.64,10594.0,62.6127,62.6219,62.6034,62.6127,10594.0
2021-07-22 14:25:00,67.64,67.64,67.62,67.63,40610.0,62.6127,62.6127,62.5941,62.6034,40610.0
2021-07-22 14:30:00,67.63,67.64,67.6,67.63,24200.0,62.6034,62.6127,62.5756,62.6034,24200.0
2021-07-22 14:35:00,67.62,67.64,67.62,67.63,56257.0,62.5941,62.6127,62.5941,62.6034,56257.0
2021-07-22 14:40:00,67.64,67.65,67.61,67.63,30053.0,62.6127,62.6219,62.5849,62.6034,30053.0
2021-07-22 14:45:00,67.63,67.64,67.62,67.63,10374.0,62.6034,62.6127,62.5941,62.6034,10374.0
2021-07-22 14:50:00,67.63,67.64,67.61,67.64,22983.0,62.6034,62.6127,62.5849,62.6127,22983.0
2021-07-22 14:55:00,67.64,67.68,67.63,67.68,6810.0,62.6127,62.6497,62.6034,62.6497,6810.0
2021-07-22 15:00:00,67.68,67.69,67.67,67.67,14068.0,62.6497,62.6589,62.6404,62.6404,14068.0
2021-07-22 15:05:00,67.67,67.68,67.64,67.66,13064.0,62.6404,62.6497,62.6127,62.6312,13064.0
2021-07-22 15:10:00,67.65,67.66,67.63,67.66,22694.0,62.6219,62.6312,62.6034,62.6312,22694.0
2021-07-22 15:15:00,67.66,67.67,67.65,67.67,12821.0,62.6312,62.6404,62.6219,62.6404,12821.0
2021-07-22 15:20:00,67.67,67.69,67.64,67.65,31520.0,62.6404,62.6589,62.6127,62.6219,31520.0
2021-07-22 15:25:00,67.65,67.66,67.63,67.63,61486.0,62.6219,62.6312,62.6034,62.6034,61486.0
2021-07-22 15:30:00,67.64,67.64,67.58,67.6,91638.0,62.6127,62.6127,62.5571,62.5756,91638.0
2021-07-22 15:35:00,67.59,67.6,67.55,67.56,85592.0,62.5664,62.5756,62.5294,62.5386,85592.0
2021-07-22 15:40:00,67.56,67.57,67.53,67.55,104901.0,62.5386,62.5479,62.5108,62.5294,104901.0
2021-07-22 15:45:00,67.55,67.57,67.53,67.53,105532.0,62.5294,62.5479,62.5108,62.5108,105532.0
2021-07-22 15:50:00,67.53,67.54,67.49,67.5,225506.0,62.5108,62.5201,62.4738,62.4831,225506.0
2021-07-22 15:55:00,67.5,67.53,67.46,67.48,435135.0,62.4831,62.5108,62.446,62.4646,435135.0
2021-07-23 09:30:00,67.78,67.78,67.69,67.72,73907.0,62.7423,62.7423,62.6589,62.6867,73907.0
2021-07-23 09:35:00,67.72,67.74,67.69,67.7,105827.0,62.6867,62.7052,62.6589,62.6682,105827.0
2021-07-23 09:40:00,67.7,67.73,67.68,67.73,100710.0,62.6682,62.696,62.6497,62.696,100710.0
2021-07-23 09:45:00,67.73,67.74,67.69,67.7,123468.0,62.696,62.7052,62.6589,62.6682,123468.0
2021-07-23 09:50:00,67.7,67.72,67.65,67.66,196172.0,62.6682,62.6867,62.6219,62.6312,196172.0
2021-07-23 09:55:00,67.66,67.67,67.6,67.63,44387.0,62.6312,62.6404,62.5756,62.6034,44387.0
2021-07-23 10:00:00,67.63,67.66,67.61,67.65,80761.0,62.6034,62.6312,62.5849,62.6219,80761.0
2021-07-23 10:05:00,67.65,67.68,67.65,67.68,18978.0,62.6219,62.6497,62.6219,62.6497,18978.0
2021-07-23 10:10:00,67.68,67.69,67.65,67.66,124256.0,62.6497,62.6589,62.6219,62.6312,124256.0
2021-07-23 10:15:00,67.66,67.7,67.64,67.65,43853.0,62.6312,62.6682,62.6127,62.6219,43853.0
2021-07-23 10:20:00,67.64,67.68,67.63,67.68,48429.0,62.6127,62.6497,62.6034,62.6497,48429.0
2021-07-23 10:25:00,67.67,67.71,67.66,67.71,49791.0,62.6404,62.6775,62.6312,62.6775,49791.0
2021-07-23 10:30:00,67.71,67.71,67.67,67.69,51414.0,62.6775,62.6775,62.6404,62.6589,51414.0
2021-07-23 10:35:00,67.69,67.72,67.68,67.7,18832.0,62.6589,62.6867,62.6497,62.6682,18832.0
2021-07-23 10:40:00,67.7,67.73,67.7,67.72,49503.0,62.6682,62.696,62.6682,62.6867,49503.0
2021-07-23 10:45:00,67.72,67.75,67.71,67.75,10857.0,62.6867,62.7145,62.6775,62.7145,10857.0
2021-07-23 10:50:00,67.75,67.75,67.72,67.73,84571.0,62.7145,62.7145,62.6867,62.696,84571.0
2021-07-23 10:55:00,67.72,67.77,67.72,67.75,35345.0,62.6867,62.733,62.6867,62.7145,35345.0
2021-07-23 11:00:00,67.76,67.82,67.76,67.81,78324.0,62.7237,62.7793,62.7237,62.77,78324.0
2021-07-23 11:05:00,67.81,67.81,67.77,67.79,24777.0,62.77,62.77,62.733,62.7515,24777.0
2021-07-23 11:10:00,67.79,67.79,67.76,67.77,11064.0,62.7515,62.7515,62.7237,62.733,11064.0
2021-07-23 11:15:00,67.77,67.8,67.77,67.79,270583.0,62.733,62.7608,62.733,62.7515,270583.0
2021-07-23 11:20:00,67.79,67.83,67.79,67.83,46737.0,62.7515,62.7885,62.7515,62.7885,46737.0
2021-07-23 11:25:00,67.83,67.89,67.83,67.87,56588.0,62.7885,62.8441,62.7885,62.8256,56588.0
2021-07-23 11:30:00,67.87,67.91,67.84,67.85,81370.0,62.8256,62.8626,62.7978,62.8071,81370.0
2021-07-23 11:35:00,67.85,67.88,67.84,67.84,111161.0,62.8071,62.8348,62.7978,62.7978,111161.0
2021-07-23 11:40:00,67.84,67.86,67.82,67.83,81603.0,62.7978,62.8163,62.7793,62.7885,81603.0
2021-07-23 11:45:00,67.83,67.86,67.82,67.86,35399.0,62.7885,62.8163,62.7793,62.8163,35399.0
2021-07-23 11:50:00,67.86,67.86,67.79,67.8,56676.0,62.8163,62.8163,62.7515,62.7608,56676.0
2021-07-23 11:55:00,67.8,67.8,67.77,67.77,37983.0,62.7608,62.7608,62.733,62.733,37983.0
2021-07-23 12:00:00,67.77,67.81,67.77,67.78,21212.0,62.733,62.77,62.733,62.7423,21212.0
2021-07-23 12:05:00,67.78,67.79,67.76,67.79,55806.0,62.7423,62.7515,62.7237,62.7515,55806.0
2021-07-23 12:10:00,67.79,67.84,67.79,67.83,5051.0,62.7515,62.7978,62.7515,62.7885,5051.0
2021-07-23 12:15:00,67.82,67.82,67.8,67.81,2800.0,62.7793,62.7793,62.7608,62.77,2800.0
2021-07-23 12:20:00,67.81,67.84,67.81,67.83,10024.0,62.77,62.7978,62.77,62.7885,10024.0
2021-07-23 12:25:00,67.83,67.83,67.8,67.82,26582.0,62.7885,62.7885,62.7608,62.7793,26582.0
2021-07-23 12:30:00,67.81,67.83,67.8,67.81,42690.0,62.77,62.7885,62.7608,62.77,42690.0
2021-07-23 12:35:00,67.81,67.84,67.81,67.84,18950.0,62.77,62.7978,62.77,62.7978,18950.0
2021-07-23 12:40:00,67.83,67.84,67.81,67.81,18982.0,62.7885,62.7978,62.77,62.77,18982.0
2021-07-23 12:45:00,67.81,67.85,67.81,67.84,12353.0,62.77,62.8071,62.77,62.7978,12353.0
2021-07-23 12:50:00,67.83,67.83,67.79,67.8,71950.0,62.7885,62.7885,62.7515,62.7608,71950.0
2021-07-23 12:55:00,67.8,67.83,67.8,67.82,22488.0,62.7608,62.7885,62.7608,62.7793,22488.0
2021-07-23 13:00:00,67.83,67.86,67.82,67.86,10661.0,62.7885,62.8163,62.7793,62.8163,10661.0
2021-07-23 13:05:00,67.86,67.86,67.84,67.84,22424.0,62.8163,62.8163,62.7978,62.7978,22424.0
2021-07-23 13:10:00,67.84,67.86,67.84,67.86,13255.0,62.7978,62.8163,62.7978,62.8163,13255.0
2021-07-23 13:15:00,67.85,67.89,67.85,67.89,28959.0,62.8071,62.8441,62.8071,62.8441,28959.0
2021-07-23 13:20:00,67.88,67.89,67.86,67.88,16916.0,62.8348,62.8441,62.8163,62.8348,16916.0
2021-07-23 13:25:00,67.88,67.92,67.87,67.92,11530.0,62.8348,62.8719,62.8256,62.8719,11530.0
2021-07-23 13:30:00,67.91,67.92,67.88,67.9,9257.0,62.8626,62.8719,62.8348,62.8533,9257.0
2021-07-23 13:35:00,67.9,67.9,67.83,67.83,53955.0,62.8533,62.8533,62.7885,62.7885,53955.0
2021-07-23 13:40:00,67.83,67.86,67.82,67.86,88895.0,62.7885,62.8163,62.7793,62.8163,88895.0
2021-07-23 13:45:00,67.86,67.9,67.85,67.89,29507.0,62.8163,62.8533,62.8071,62.8441,29507.0
2021-07-23 13:50:00,67.89,67.9,67.87,67.88,10576.0,62.8441,62.8533,62.8256,62.8348,10576.0
2021-07-23 13:55:00,67.88,67.9,67.87,67.9,310187.0,62.8348,62.8533,62.8256,62.8533,310187.0
2021-07-23 14:00:00,67.9,67.9,67.81,67.83,35967.0,62.8533,62.8533,62.77,62.7885,35967.0
2021-07-23 14:05:00,67.83,67.84,67.8,67.84,10517.0,62.7885,62.7978,62.7608,62.7978,10517.0
2021-07-23 14:10:00,67.84,67.86,67.83,67.83,19559.0,62.7978,62.8163,62.7885,62.7885,19559.0
2021-07-23 14:15:00,67.83,67.83,67.8,67.82,14430.0,62.7885,62.7885,62.7608,62.7793,14430.0
2021-07-23 14:20:00,67.81,67.82,67.79,67.81,28693.0,62.77,62.7793,62.7515,62.77,28693.0
2021-07-23 14:25:00,67.81,67.82,67.79,67.81,32216.0,62.77,62.7793,62.7515,62.77,32216.0
2021-07-23 14:30:00,67.81,67.81,67.77,67.77,7714.0,62.77,62.77,62.733,62.733,7714.0
2021-07-23 14:35:00,67.77,67.82,67.76,67.81,20977.0,62.733,62.7793,62.7237,62.77,20977.0
2021-07-23 14:40:00,67.8,67.83,67.78,67.83,67310.0,62.7608,62.7885,62.7423,62.7885,67310.0
2021-07-23 14:45:00,67.83,67.84,67.8,67.8,48634.0,62.7885,62.7978,62.7608,62.7608,48634.0
2021-07-23 14:50:00,67.8,67.81,67.8,67.81,25768.0,62.7608,62.77,62.7608,62.77,25768.0
2021-07-23 14:55:00,67.81,67.81,67.78,67.78,54181.0,62.77,62.77,62.7423,62.7423,54181.0
2021-07-23 15:00:00,67.79,67.79,67.76,67.77,98589.0,62.7515,62.7515,62.7237,62.733,98589.0
2021-07-23 15:05:00,67.77,67.78,67.75,67.77,76661.0,62.733,62.7423,62.7145,62.733,76661.0
2021-07-23 15:10:00,67.78,67.78,67.75,67.76,173219.0,62.7423,62.7423,62.7145,62.7237,173219.0
2021-07-23 15:15:00,67.76,67.79,67.76,67.79,55359.0,62.7237,62.7515,62.7237,62.7515,55359.0
2021-07-23 15:20:00,67.79,67.81,67.78,67.81,80179.0,62.7515,62.77,62.7423,62.77,80179.0
2021-07-23 15:25:00,67.81,67.81,67.76,67.8,33673.0,62.77,62.77,62.7237,62.7608,33673.0
2021-07-23 15:30:00,67.8,67.82,67.8,67.82,54994.0,62.7608,62.7793,62.7608,62.7793,54994.0
2021-07-23 15:35:00,67.82,67.86,67.82,67.85,87146.0,62.7793,62.8163,62.7793,62.8071,87146.0
2021-07-23 15:40:00,67.84,67.89,67.83,67.87,98174.0,62.7978,62.8441,62.7885,62.8256,98174.0
2021-07-23 15:45:00,67.86,67.87,67.83,67.87,58928.0,62.8163,62.8256,62.7885,62.8256,58928.0
2021-07-23 15:50:00,67.87,67.87,67.81,67.84,61848.0,62.8256,62.8256,62.77,62.7978,61848.0
2021-07-23 15:55:00,67.83,67.87,67.81,67.87,272703.0,62.7885,62.8256,62.77,62.8256,272703.0
2021-07-26 09:30:00,67.33,67.45,67.27,67.43,145189.0,62.3257,62.4368,62.2702,62.4183,145189.0
2021-07-26 09:35:00,67.42,67.46,67.38,67.45,84237.0,62.409,62.446,62.372,62.4368,84237.0
2021-07-26 09:40:00,67.44,67.44,67.35,67.39,97613.0,62.4275,62.4275,62.3442,62.3812,97613.0
2021-07-26 09:45:00,67.39,67.44,67.37,67.4,116089.0,62.3812,62.4275,62.3627,62.3905,116089.0
2021-07-26 09:50:00,67.38,67.44,67.38,67.42,103845.0,62.372,62.4275,62.372,62.409,103845.0
2021-07-26 09:55:00,67.43,67.47,67.41,67.45,76057.0,62.4183,62.4553,62.3998,62.4368,76057.0
2021-07-26 10:00:00,67.45,67.47,67.43,67.46,36056.0,62.4368,62.4553,62.4183,62.446,36056.0
2021-07-26 10:05:00,67.47,67.48,67.44,67.46,44900.0,62.4553,62.4646,62.4275,62.446,44900.0
2021-07-26 10:10:00,67.47,67.47,67.41,67.44,165637.0,62.4553,62.4553,62.3998,62.4275,165637.0
2021-07-26 10:15:00,67.44,67.48,67.42,67.45,108521.0,62.4275,62.4646,62.409,62.4368,108521.0
2021-07-26 10:20:00,67.44,67.45,67.42,67.45,63273.0,62.4275,62.4368,62.409,62.4368,63273.0
2021-07-26 10:25:00,67.45,67.46,67.43,67.43,42566.0,62.4368,62.446,62.4183,62.4183,42566.0
2021-07-26 10:30:00,67.43,67.45,67.4,67.42,92999.0,62.4183,62.4368,62.3905,62.409,92999.0
2021-07-26 10:35:00,67.43,67.44,67.41,67.43,84984.0,62.4183,62.4275,62.3998,62.4183,84984.0
2021-07-26 10:40:00,67.43,67.46,67.4,67.41,16949.0,62.4183,62.446,62.3905,62.3998,16949.0
2021-07-26 10:45:00,67.41,67.47,67.39,67.46,52282.0,62.3998,62.4553,62.3812,62.446,52282.0
2021-07-26 10:50:00,67.45,67.46,67.42,67.42,22518.0,62.4368,62.446,62.409,62.409,22518.0
2021-07-26 10:55:00,67.42,67.44,67.39,67.41,69047.0,62.409,62.4275,62.3812,62.3998,69047.0
2021-07-26 11:00:00,67.41,67.41,67.35,67.38,36921.0,62.3998,62.3998,62.3442,62.372,36921.0
2021-07-26 11:05:00,67.39,67.4,67.36,67.38,33836.0,62.3812,62.3905,62.3535,62.372,33836.0
2021-07-26 11:10:00,67.38,67.4,67.37,67.38,41418.0,62.372,62.3905,62.3627,62.372,41418.0
2021-07-26 11:15:00,67.37,67.41,67.36,67.4,5370.0,62.3627,62.3998,62.3535,62.3905,5370.0
2021-07-26 11:20:00,67.39,67.39,67.36,67.37,45481.0,62.3812,62.3812,62.3535,62.3627,45481.0
2021-07-26 11:25:00,67.37,67.38,67.34,67.37,33188.0,62.3627,62.372,62.335,62.3627,33188.0
2021-07-26 11:30:00,67.36,67.42,67.35,67.41,55266.0,62.3535,62.409,62.3442,62.3998,55266.0
2021-07-26 11:35:00,67.43,67.49,67.42,67.48,32902.0,62.4183,62.4738,62.409,62.4646,32902.0
2021-07-26 11:40:00,67.48,67.5,67.44,67.45,29288.0,62.4646,62.4831,62.4275,62.4368,29288.0
2021-07-26 11:45:00,67.45,67.5,67.44,67.5,48195.0,62.4368,62.4831,62.4275,62.4831,48195.0
2021-07-26 11:50:00,67.51,67.51,67.49,67.51,10162.0,62.4923,62.4923,62.4738,62.4923,10162.0
2021-07-26 11:55:00,67.51,67.52,67.47,67.48,30512.0,62.4923,62.5016,62.4553,62.4646,30512.0
2021-07-26 12:00:00,67.48,67.49,67.45,67.47,22943.0,62.4646,62.4738,62.4368,62.4553,22943.0
2021-07-26 12:05:00,67.45,67.46,67.42,67.44,14838.0,62.4368,62.446,62.409,62.4275,14838.0
2021-07-26 12:10:00,67.44,67.44,67.41,67.44,24610.0,62.4275,62.4275,62.3998,62.4275,24610.0
2021-07-26 12:15:00,67.44,67.44,67.41,67.42,20703.0,62.4275,62.4275,62.3998,62.409,20703.0
2021-07-26 12:20:00,67.42,67.45,67.41,67.42,61055.0,62.409,62.4368,62.3998,62.409,61055.0
2021-07-26 12:25:00,67.42,67.46,67.42,67.44,47861.0,62.409,62.446,62.409,62.4275,47861.0
2021-07-26 12:30:00,67.44,67.45,67.39,67.42,17958.0,62.4275,62.4368,62.3812,62.409,17958.0
2021-07-26 12:35:00,67.42,67.43,67.38,67.39,61365.0,62.409,62.4183,62.372,62.3812,61365.0
2021-07-26 12:40:00,67.39,67.4,67.37,67.38,54850.0,62.3812,62.3905,62.3627,62.372,54850.0
2021-07-26 12:45:00,67.38,67.4,67.37,67.39,64033.0,62.372,62.3905,62.3627,62.3812,64033.0
2021-07-26 12:50:00,67.39,67.41,67.37,67.4,68723.0,62.3812,62.3998,62.3627,62.3905,68723.0
2021-07-26 12:55:00,67.4,67.41,67.38,67.41,61622.0,62.3905,62.3998,62.372,62.3998,61622.0
2021-07-26 13:00:00,67.42,67.43,67.4,67.42,67835.0,62.409,62.4183,62.3905,62.409,67835.0
2021-07-26 13:05:00,67.42,67.43,67.39,67.42,42399.0,62.409,62.4183,62.3812,62.409,42399.0
2021-07-26 13:10:00,67.42,67.43,67.39,67.41,66398.0,62.409,62.4183,62.3812,62.3998,66398.0
2021-07-26 13:15:00,67.4,67.44,67.39,67.43,56302.0,62.3905,62.4275,62.3812,62.4183,56302.0
2021-07-26 13:20:00,67.44,67.45,67.4,67.42,58545.0,62.4275,62.4368,62.3905,62.409,58545.0
2021-07-26 13:25:00,67.42,67.43,67.39,67.41,44920.0,62.409,62.4183,62.3812,62.3998,44920.0
2021-07-26 13:30:00,67.41,67.42,67.38,67.38,86402.0,62.3998,62.409,62.372,62.372,86402.0
2021-07-26 13:35:00,67.39,67.39,67.37,67.39,29665.0,62.3812,62.3812,62.3627,62.3812,29665.0
2021-07-26 13:40:00,67.39,67.41,67.38,67.4,15678.0,62.3812,62.3998,62.372,62.3905,15678.0
2021-07-26 13:45:00,67.4,67.4,67.36,67.38,11433.0,62.3905,62.3905,62.3535,62.372,11433.0
2021-07-26 13:50:00,67.39,67.42,67.38,67.42,15136.0,62.3812,62.409,62.372,62.409,15136.0
2021-07-26 13:55:00,67.42,67.43,67.4,67.42,21793.0,62.409,62.4183,62.3905,62.409,21793.0
2021-07-26 14:00:00,67.41,67.43,67.4,67.4,29725.0,62.3998,62.4183,62.3905,62.3905,29725.0
2021-07-26 14:05:00,67.41,67.44,67.41,67.43,23426.0,62.3998,62.4275,62.3998,62.4183,23426.0
2021-07-26 14:10:00,67.43,67.46,67.43,67.45,52955.0,62.4183,62.446,62.4183,62.4368,52955.0
2021-07-26 14:15:00,67.44,67.48,67.43,67.48,25720.0,62.4275,62.4646,62.4183,62.4646,25720.0
2021-07-26 14:20:00,67.48,67.5,67.46,67.49,44052.0,62.4646,62.4831,62.446,62.4738,44052.0
2021-07-26 14:25:00,67.5,67.5,67.46,67.49,30793.0,62.4831,62.4831,62.446,62.4738,30793.0
2021-07-26 14:30:00,67.49,67.5,67.48,67.5,22843.0,62.4738,62.4831,62.4646,62.4831,22843.0
2021-07-26 14:35:00,67.5,67.51,67.48,67.5,36177.0,62.4831,62.4923,62.4646,62.4831,36177.0
2021-07-26 14:40:00,67.51,67.52,67.48,67.49,17738.0,62.4923,62.5016,62.4646,62.4738,17738.0
2021-07-26 14:45:00,67.49,67.51,67.49,67.5,19489.0,62.4738,62.4923,62.4738,62.4831,19489.0
2021-07-26 14:50:00,67.5,67.52,67.49,67.5,15329.0,62.4831,62.5016,62.4738,62.4831,15329.0
2021-07-26 14:55:00,67.5,67.53,67.49,67.5,23306.0,62.4831,62.5108,62.4738,62.4831,23306.0
2021-07-26 15:00:00,67.5,67.52,67.49,67.51,26738.0,62.4831,62.5016,62.4738,62.4923,26738.0
2021-07-26 15:05:00,67.5,67.51,67.47,67.5,39844.0,62.4831,62.4923,62.4553,62.4831,39844.0
2021-07-26 15:10:00,67.5,67.52,67.49,67.52,20099.0,62.4831,62.5016,62.4738,62.5016,20099.0
2021-07-26 15:15:00,67.52,67.52,67.49,67.51,31977.0,62.5016,62.5016,62.4738,62.4923,31977.0
2021-07-26 15:20:00,67.51,67.55,67.51,67.55,24649.0,62.4923,62.5294,62.4923,62.5294,24649.0
2021-07-26 15:25:00,67.54,67.55,67.52,67.52,35951.0,62.5201,62.5294,62.5016,62.5016,35951.0
2021-07-26 15:30:00,67.53,67.54,67.51,67.51,52381.0,62.5108,62.5201,62.4923,62.4923,52381.0
2021-07-26 15:35:00,67.51,67.53,67.49,67.52,36291.0,62.4923,62.5108,62.4738,62.5016,36291.0
2021-07-26 15:40:00,67.52,67.55,67.51,67.53,48441.0,62.5016,62.5294,62.4923,62.5108,48441.0
2021-07-26 15:45:00,67.53,67.58,67.52,67.57,90969.0,62.5108,62.5571,62.5016,62.5479,90969.0
2021-07-26 15:50:00,67.58,67.61,67.55,67.61,184121.0,62.5571,62.5849,62.5294,62.5849,184121.0
2021-07-26 15:55:00,67.61,67.64,67.54,67.63,501782.0,62.5849,62.6127,62.5201,62.6034,501782.0
2021-07-27 09:30:00,67.31,67.33,67.16,67.25,67715.0,62.3072,62.3257,62.1683,62.2516,67715.0
2021-07-27 09:35:00,67.26,67.27,67.19,67.2,42742.0,62.2609,62.2702,62.1961,62.2054,42742.0
2021-07-27 09:40:00,67.19,67.23,67.17,67.18,119937.0,62.1961,62.2331,62.1776,62.1869,119937.0
2021-07-27 09:45:00,67.18,67.28,67.17,67.25,75042.0,62.1869,62.2794,62.1776,62.2516,75042.0
2021-07-27 09:50:00,67.26,67.29,67.22,67.23,70079.0,62.2609,62.2887,62.2239,62.2331,70079.0
2021-07-27 09:55:00,67.22,67.26,67.19,67.2,15371.0,62.2239,62.2609,62.1961,62.2054,15371.0
2021-07-27 10:00:00,67.22,67.27,67.2,67.21,67848.0,62.2239,62.2702,62.2054,62.2146,67848.0
2021-07-27 10:05:00,67.22,67.22,67.16,67.19,47476.0,62.2239,62.2239,62.1683,62.1961,47476.0
2021-07-27 10:10:00,67.19,67.2,67.13,67.15,88592.0,62.1961,62.2054,62.1406,62.1591,88592.0
2021-07-27 10:15:00,67.15,67.19,67.12,67.18,109280.0,62.1591,62.1961,62.1313,62.1869,109280.0
2021-07-27 10:20:00,67.17,67.25,67.16,67.22,45487.0,62.1776,62.2516,62.1683,62.2239,45487.0
2021-07-27 10:25:00,67.22,67.24,67.19,67.24,10666.0,62.2239,62.2424,62.1961,62.2424,10666.0
2021-07-27 10:30:00,67.23,67.24,67.18,67.22,25954.0,62.2331,62.2424,62.1869,62.2239,25954.0
2021-07-27 10:35:00,67.23,67.27,67.19,67.23,22165.0,62.2331,62.2702,62.1961,62.2331,22165.0
2021-07-27 10:40:00,67.24,67.29,67.23,67.26,16186.0,62.2424,62.2887,62.2331,62.2609,16186.0
2021-07-27 10:45:00,67.26,67.29,67.24,67.26,35027.0,62.2609,62.2887,62.2424,62.2609,35027.0
2021-07-27 10:50:00,67.25,67.28,67.23,67.25,21006.0,62.2516,62.2794,62.2331,62.2516,21006.0
2021-07-27 10:55:00,67.25,67.36,67.24,67.34,44094.0,62.2516,62.3535,62.2424,62.335,44094.0
2021-07-27 11:00:00,67.35,67.42,67.33,67.38,79284.0,62.3442,62.409,62.3257,62.372,79284.0
2021-07-27 11:05:00,67.39,67.41,67.35,67.36,36757.0,62.3812,62.3998,62.3442,62.3535,36757.0
2021-07-27 11:10:00,67.36,67.41,67.35,67.4,12700.0,62.3535,62.3998,62.3442,62.3905,12700.0
2021-07-27 11:15:00,67.41,67.41,67.29,67.29,40624.0,62.3998,62.3998,62.2887,62.2887,40624.0
2021-07-27 11:20:00,67.29,67.32,67.23,67.28,100628.0,62.2887,62.3164,62.2331,62.2794,100628.0
2021-07-27 11:25:00,67.27,67.27,67.2,67.26,31322.0,62.2702,62.2702,62.2054,62.2609,31322.0
2021-07-27 11:30:00,67.25,67.26,67.14,67.17,77547.0,62.2516,62.2609,62.1498,62.1776,77547.0
2021-07-27 11:35:00,67.17,67.19,67.11,67.12,89455.0,62.1776,62.1961,62.1221,62.1313,89455.0
2021-07-27 11:40:00,67.11,67.18,67.07,67.14,94276.0,62.1221,62.1869,62.085,62.1498,94276.0
2021-07-27 11:45:00,67.14,67.18,67.11,67.17,66899.0,62.1498,62.1869,62.1221,62.1776,66899.0
2021-07-27 11:50:00,67.17,67.22,67.16,67.2,20454.0,62.1776,62.2239,62.1683,62.2054,20454.0
2021-07-27 11:55:00,67.2,67.21,67.16,67.21,51364.0,62.2054,62.2146,62.1683,62.2146,51364.0
2021-07-27 12:00:00,67.2,67.21,67.13,67.15,90358.0,62.2054,62.2146,62.1406,62.1591,90358.0
2021-07-27 12:05:00,67.14,67.19,67.09,67.17,102196.0,62.1498,62.1961,62.1035,62.1776,102196.0
2021-07-27 12:10:00,67.17,67.17,67.1,67.1,94849.0,62.1776,62.1776,62.1128,62.1128,94849.0
2021-07-27 12:15:00,67.11,67.15,67.09,67.09,63719.0,62.1221,62.1591,62.1035,62.1035,63719.0
2021-07-27 12:20:00,67.09,67.11,67.05,67.08,122500.0,62.1035,62.1221,62.0665,62.0943,122500.0
2021-07-27 12:25:00,67.09,67.12,67.06,67.11,17738.0,62.1035,62.1313,62.0758,62.1221,17738.0
2021-07-27 12:30:00,67.11,67.11,67.01,67.01,88965.0,62.1221,62.1221,62.0295,62.0295,88965.0
2021-07-27 12:35:00,67.01,67.05,67.0,67.04,67179.0,62.0295,62.0665,62.0202,62.0573,67179.0
2021-07-27 12:40:00,67.05,67.06,67.0,67.02,95670.0,62.0665,62.0758,62.0202,62.0387,95670.0
2021-07-27 12:45:00,67.02,67.03,66.99,67.0,35155.0,62.0387,62.048,62.011,62.0202,35155.0
2021-07-27 12:50:00,66.99,67.05,66.98,66.99,106066.0,62.011,62.0665,62.0017,62.011,106066.0
2021-07-27 12:55:00,66.99,67.02,66.9,66.92,91774.0,62.011,62.0387,61.9277,61.9462,91774.0
2021-07-27 13:00:00,66.92,66.95,66.88,66.9,67509.0,61.9462,61.9739,61.9091,61.9277,67509.0
2021-07-27 13:05:00,66.9,66.98,66.89,66.98,56067.0,61.9277,62.0017,61.9184,62.0017,56067.0
2021-07-27 13:10:00,66.98,67.0,66.93,66.94,33223.0,62.0017,62.0202,61.9554,61.9647,33223.0
2021-07-27 13:15:00,66.94,66.95,66.84,66.89,40662.0,61.9647,61.9739,61.8721,61.9184,40662.0
2021-07-27 13:20:00,66.9,66.9,66.86,66.88,76640.0,61.9277,61.9277,61.8906,61.9091,76640.0
2021-07-27 13:25:00,66.88,66.91,66.84,66.91,18673.0,61.9091,61.9369,61.8721,61.9369,18673.0
2021-07-27 13:30:00,66.91,66.94,66.87,66.93,48837.0,61.9369,61.9647,61.8999,61.9554,48837.0
2021-07-27 13:35:00,66.93,67.0,66.93,66.98,18481.0,61.9554,62.0202,61.9554,62.0017,18481.0
2021-07-27 13:40:00,66.99,67.01,66.96,66.99,80018.0,62.011,62.0295,61.9832,62.011,80018.0
2021-07-27 13:45:00,66.99,67.03,66.98,67.03,123442.0,62.011,62.048,62.0017,62.048,123442.0
2021-07-27 13:50:00,67.03,67.03,66.98,66.98,31976.0,62.048,62.048,62.0017,62.0017,31976.0
2021-07-27 13:55:00,66.99,67.0,66.95,66.95,24649.0,62.011,62.0202,61.9739,61.9739,24649.0
2021-07-27 14:00:00,66.95,67.0,66.93,67.0,58188.0,61.9739,62.0202,61.9554,62.0202,58188.0
2021-07-27 14:05:00,67.0,67.03,66.98,67.03,19764.0,62.0202,62.048,62.0017,62.048,19764.0
2021-07-27 14:10:00,67.03,67.04,67.0,67.04,12669.0,62.048,62.0573,62.0202,62.0573,12669.0
2021-07-27 14:15:00,67.04,67.09,67.04,67.08,56487.0,62.0573,62.1035,62.0573,62.0943,56487.0
2021-07-27 14:20:00,67.08,67.11,67.08,67.09,19759.0,62.0943,62.1221,62.0943,62.1035,19759.0
2021-07-27 14:25:00,67.09,67.11,67.08,67.11,20342.0,62.1035,62.1221,62.0943,62.1221,20342.0
2021-07-27 14:30:00,67.12,67.14,67.11,67.13,55606.0,62.1313,62.1498,62.1221,62.1406,55606.0
2021-07-27 14:35:00,67.13,67.15,67.12,67.12,19418.0,62.1406,62.1591,62.1313,62.1313,19418.0
2021-07-27 14:40:00,67.13,67.13,67.1,67.12,56085.0,62.1406,62.1406,62.1128,62.1313,56085.0
2021-07-27 14:45:00,67.13,67.17,67.13,67.16,25658.0,62.1406,62.1776,62.1406,62.1683,25658.0
2021-07-27 14:50:00,67.15,67.17,67.13,67.14,28995.0,62.1591,62.1776,62.1406,62.1498,28995.0
2021-07-27 14:55:00,67.14,67.2,67.13,67.19,165914.0,62.1498,62.2054,62.1406,62.1961,165914.0
2021-07-27 15:00:00,67.19,67.23,67.19,67.21,110988.0,62.1961,62.2331,62.1961,62.2146,110988.0
2021-07-27 15:05:00,67.21,67.23,67.18,67.22,65919.0,62.2146,62.2331,62.1869,62.2239,65919.0
2021-07-27 15:10:00,67.22,67.22,67.14,67.16,30895.0,62.2239,62.2239,62.1498,62.1683,30895.0
2021-07-27 15:15:00,67.16,67.18,67.12,67.17,27317.0,62.1683,62.1869,62.1313,62.1776,27317.0
2021-07-27 15:20:00,67.17,67.19,67.13,67.16,57914.0,62.1776,62.1961,62.1406,62.1683,57914.0
2021-07-27 15:25:00,67.15,67.17,67.14,67.14,20315.0,62.1591,62.1776,62.1498,62.1498,20315.0
2021-07-27 15:30:00,67.14,67.15,67.08,67.09,56664.0,62.1498,62.1591,62.0943,62.1035,56664.0
2021-07-27 15:35:00,67.09,67.13,67.07,67.11,115479.0,62.1035,62.1406,62.085,62.1221,115479.0
2021-07-27 15:40:00,67.11,67.12,67.07,67.12,103673.0,62.1221,62.1313,62.085,62.1313,103673.0
2021-07-27 15:45:00,67.12,67.16,67.1,67.13,93337.0,62.1313,62.1683,62.1128,62.1406,93337.0
2021-07-27 15:50:00,67.12,67.19,67.12,67.14,207954.0,62.1313,62.1961,62.1313,62.1498,207954.0
2021-07-27 15:55:00,67.15,67.27,67.13,67.25,346923.0,62.1591,62.2702,62.1406,62.2516,346923.0
2021-07-28 09:30:00,67.44,67.49,67.43,67.47,180974.0,62.4275,62.4738,62.4183,62.4553,180974.0
2021-07-28 09:35:00,67.47,67.47,67.37,67.41,174283.0,62.4553,62.4553,62.3627,62.3998,174283.0
2021-07-28 09:40:00,67.41,67.41,67.34,67.37,170201.0,62.3998,62.3998,62.335,62.3627,170201.0
2021-07-28 09:45:00,67.36,67.39,67.32,67.36,63343.0,62.3535,62.3812,62.3164,62.3535,63343.0
2021-07-28 09:50:00,67.37,67.42,67.35,67.39,115558.0,62.3627,62.409,62.3442,62.3812,115558.0
2021-07-28 09:55:00,67.38,67.42,67.38,67.4,78052.0,62.372,62.409,62.372,62.3905,78052.0
2021-07-28 10:00:00,67.4,67.45,67.4,67.44,101560.0,62.3905,62.4368,62.3905,62.4275,101560.0
2021-07-28 10:05:00,67.43,67.47,67.42,67.43,91539.0,62.4183,62.4553,62.409,62.4183,91539.0
2021-07-28 10:10:00,67.43,67.44,67.37,67.37,209441.0,62.4183,62.4275,62.3627,62.3627,209441.0
2021-07-28 10:15:00,67.38,67.44,67.38,67.41,77787.0,62.372,62.4275,62.372,62.3998,77787.0
2021-07-28 10:20:00,67.41,67.42,67.39,67.4,74093.0,62.3998,62.409,62.3812,62.3905,74093.0
2021-07-28 10:25:00,67.4,67.49,67.39,67.48,134983.0,62.3905,62.4738,62.3812,62.4646,134983.0
2021-07-28 10:30:00,67.48,67.57,67.48,67.56,207020.0,62.4646,62.5479,62.4646,62.5386,207020.0
2021-07-28 10:35:00,67.56,67.57,67.52,67.53,150281.0,62.5386,62.5479,62.5016,62.5108,150281.0
2021-07-28 10:40:00,67.53,67.54,67.46,67.48,73858.0,62.5108,62.5201,62.446,62.4646,73858.0
2021-07-28 10:45:00,67.48,67.53,67.47,67.52,45662.0,62.4646,62.5108,62.4553,62.5016,45662.0
2021-07-28 10:50:00,67.52,67.56,67.52,67.55,49950.0,62.5016,62.5386,62.5016,62.5294,49950.0
2021-07-28 10:55:00,67.55,67.55,67.5,67.5,81500.0,62.5294,62.5294,62.4831,62.4831,81500.0
2021-07-28 11:00:00,67.5,67.51,67.48,67.49,38077.0,62.4831,62.4923,62.4646,62.4738,38077.0
2021-07-28 11:05:00,67.49,67.51,67.48,67.48,20364.0,62.4738,62.4923,62.4646,62.4646,20364.0
2021-07-28 11:10:00,67.48,67.48,67.43,67.44,9653.0,62.4646,62.4646,62.4183,62.4275,9653.0
2021-07-28 11:15:00,67.44,67.48,67.41,67.44,35921.0,62.4275,62.4646,62.3998,62.4275,35921.0
2021-07-28 11:20:00,67.44,67.46,67.42,67.45,104302.0,62.4275,62.446,62.409,62.4368,104302.0
2021-07-28 11:25:00,67.45,67.45,67.38,67.4,70610.0,62.4368,62.4368,62.372,62.3905,70610.0
2021-07-28 11:30:00,67.39,67.45,67.38,67.42,42586.0,62.3812,62.4368,62.372,62.409,42586.0
2021-07-28 11:35:00,67.42,67.47,67.42,67.47,29026.0,62.409,62.4553,62.409,62.4553,29026.0
2021-07-28 11:40:00,67.45,67.47,67.43,67.45,57807.0,62.4368,62.4553,62.4183,62.4368,57807.0
2021-07-28 11:45:00,67.44,67.47,67.42,67.44,12842.0,62.4275,62.4553,62.409,62.4275,12842.0
2021-07-28 11:50:00,67.44,67.48,67.44,67.48,89842.0,62.4275,62.4646,62.4275,62.4646,89842.0
2021-07-28 11:55:00,67.48,67.51,67.47,67.5,21575.0,62.4646,62.4923,62.4553,62.4831,21575.0
2021-07-28 12:00:00,67.5,67.51,67.47,67.49,34259.0,62.4831,62.4923,62.4553,62.4738,34259.0
2021-07-28 12:05:00,67.49,67.51,67.48,67.5,55100.0,62.4738,62.4923,62.4646,62.4831,55100.0
2021-07-28 12:10:00,67.5,67.55,67.49,67.55,67302.0,62.4831,62.5294,62.4738,62.5294,67302.0
2021-07-28 12:15:00,67.53,67.54,67.5,67.53,39612.0,62.5108,62.5201,62.4831,62.5108,39612.0
2021-07-28 12:20:00,67.53,67.54,67.49,67.51,14287.0,62.5108,62.5201,62.4738,62.4923,14287.0
2021-07-28 12:25:00,67.51,67.51,67.48,67.49,4119.0,62.4923,62.4923,62.4646,62.4738,4119.0
2021-07-28 12:30:00,67.49,67.5,67.48,67.49,7677.0,62.4738,62.4831,62.4646,62.4738,7677.0
2021-07-28 12:35:00,67.49,67.5,67.46,67.48,23719.0,62.4738,62.4831,62.446,62.4646,23719.0
2021-07-28 12:40:00,67.47,67.48,67.45,67.47,6733.0,62.4553,62.4646,62.4368,62.4553,6733.0
2021-07-28 12:45:00,67.47,67.49,67.46,67.48,18199.0,62.4553,62.4738,62.446,62.4646,18199.0
2021-07-28 12:50:00,67.47,67.47,67.45,67.45,7435.0,62.4553,62.4553,62.4368,62.4368,7435.0
2021-07-28 12:55:00,67.45,67.47,67.45,67.47,4690.0,62.4368,62.4553,62.4368,62.4553,4690.0
2021-07-28 13:00:00,67.48,67.52,67.47,67.48,30003.0,62.4646,62.5016,62.4553,62.4646,30003.0
2021-07-28 13:05:00,67.49,67.5,67.47,67.5,18359.0,62.4738,62.4831,62.4553,62.4831,18359.0
2021-07-28 13:10:00,67.5,67.51,67.47,67.47,11913.0,62.4831,62.4923,62.4553,62.4553,11913.0
2021-07-28 13:15:00,67.47,67.47,67.43,67.44,7870.0,62.4553,62.4553,62.4183,62.4275,7870.0
2021-07-28 13:20:00,67.44,67.46,67.44,67.45,5152.0,62.4275,62.446,62.4275,62.4368,5152.0
2021-07-28 13:25:00,67.45,67.45,67.42,67.42,11665.0,62.4368,62.4368,62.409,62.409,11665.0
2021-07-28 13:30:00,67.43,67.45,67.4,67.41,5185.0,62.4183,62.4368,62.3905,62.3998,5185.0
2021-07-28 13:35:00,67.41,67.42,67.41,67.41,4800.0,62.3998,62.409,62.3998,62.3998,4800.0
2021-07-28 13:40:00,67.4,67.43,67.39,67.42,13581.0,62.3905,62.4183,62.3812,62.409,13581.0
2021-07-28 13:45:00,67.42,67.44,67.41,67.44,5772.0,62.409,62.4275,62.3998,62.4275,5772.0
2021-07-28 13:50:00,67.44,67.44,67.42,67.42,11451.0,62.4275,62.4275,62.409,62.409,11451.0
2021-07-28 13:55:00,67.43,67.44,67.39,67.4,58134.0,62.4183,62.4275,62.3812,62.3905,58134.0
2021-07-28 14:00:00,67.37,67.49,67.3,67.47,102439.0,62.3627,62.4738,62.2979,62.4553,102439.0
2021-07-28 14:05:00,67.45,67.47,67.38,67.41,46699.0,62.4368,62.4553,62.372,62.3998,46699.0
2021-07-28 14:10:00,67.4,67.51,67.4,67.5,41922.0,62.3905,62.4923,62.3905,62.4831,41922.0
2021-07-28 14:15:00,67.5,67.54,67.5,67.51,18607.0,62.4831,62.5201,62.4831,62.4923,18607.0
2021-07-28 14:20:00,67.5,67.57,67.5,67.55,32193.0,62.4831,62.5479,62.4831,62.5294,32193.0
2021-07-28 14:25:00,67.56,67.57,67.53,67.55,27266.0,62.5386,62.5479,62.5108,62.5294,27266.0
2021-07-28 14:30:00,67.53,67.57,67.52,67.56,23304.0,62.5108,62.5479,62.5016,62.5386,23304.0
2021-07-28 14:35:00,67.55,67.64,67.48,67.64,146039.0,62.5294,62.6127,62.4646,62.6127,146039.0
2021-07-28 14:40:00,67.63,67.7,67.62,67.69,32791.0,62.6034,62.6682,62.5941,62.6589,32791.0
2021-07-28 14:45:00,67.69,67.77,67.69,67.75,54955.0,62.6589,62.733,62.6589,62.7145,54955.0
2021-07-28 14:50:00,67.75,67.77,67.66,67.69,42976.0,62.7145,62.733,62.6312,62.6589,42976.0
2021-07-28 14:55:00,67.7,67.74,67.7,67.72,29102.0,62.6682,62.7052,62.6682,62.6867,29102.0
2021-07-28 15:00:00,67.73,67.76,67.68,67.7,59795.0,62.696,62.7237,62.6497,62.6682,59795.0
2021-07-28 15:05:00,67.71,67.73,67.69,67.7,37475.0,62.6775,62.696,62.6589,62.6682,37475.0
2021-07-28 15:10:00,67.71,67.73,67.69,67.72,28665.0,62.6775,62.696,62.6589,62.6867,28665.0
2021-07-28 15:15:00,67.72,67.74,67.7,67.71,96238.0,62.6867,62.7052,62.6682,62.6775,96238.0
2021-07-28 15:20:00,67.7,67.71,67.67,67.68,35827.0,62.6682,62.6775,62.6404,62.6497,35827.0
2021-07-28 15:25:00,67.68,67.73,67.65,67.72,141491.0,62.6497,62.696,62.6219,62.6867,141491.0
2021-07-28 15:30:00,67.72,67.78,67.72,67.76,103980.0,62.6867,62.7423,62.6867,62.7237,103980.0
2021-07-28 15:35:00,67.75,67.76,67.65,67.65,52344.0,62.7145,62.7237,62.6219,62.6219,52344.0
2021-07-28 15:40:00,67.65,67.72,67.65,67.7,29741.0,62.6219,62.6867,62.6219,62.6682,29741.0
2021-07-28 15:45:00,67.71,67.73,67.64,67.66,24777.0,62.6775,62.696,62.6127,62.6312,24777.0
2021-07-28 15:50:00,67.67,67.69,67.64,67.67,75580.0,62.6404,62.6589,62.6127,62.6404,75580.0
2021-07-28 15:55:00,67.67,67.67,67.61,67.61,259536.0,62.6404,62.6404,62.5849,62.5849,259536.0
2021-07-29 09:30:00,67.91,67.95,67.88,67.93,103582.0,62.8626,62.8996,62.8348,62.8811,103582.0
2021-07-29 09:35:00,67.93,67.98,67.93,67.98,79786.0,62.8811,62.9274,62.8811,62.9274,79786.0
2021-07-29 09:40:00,67.98,67.99,67.92,67.94,78881.0,62.9274,62.9366,62.8719,62.8904,78881.0
2021-07-29 09:45:00,67.94,67.95,67.91,67.94,57518.0,62.8904,62.8996,62.8626,62.8904,57518.0
2021-07-29 09:50:00,67.95,67.96,67.88,67.88,75786.0,62.8996,62.9089,62.8348,62.8348,75786.0
2021-07-29 09:55:00,67.89,67.96,67.89,67.94,69035.0,62.8441,62.9089,62.8441,62.8904,69035.0
2021-07-29 10:00:00,67.93,67.94,67.87,67.87,171870.0,62.8811,62.8904,62.8256,62.8256,171870.0
2021-07-29 10:05:00,67.87,67.91,67.85,67.91,108031.0,62.8256,62.8626,62.8071,62.8626,108031.0
2021-07-29 10:10:00,67.91,67.92,67.88,67.9,76192.0,62.8626,62.8719,62.8348,62.8533,76192.0
2021-07-29 10:15:00,67.91,67.97,67.9,67.96,33212.0,62.8626,62.9181,62.8533,62.9089,33212.0
2021-07-29 10:20:00,67.96,67.98,67.95,67.97,84826.0,62.9089,62.9274,62.8996,62.9181,84826.0
2021-07-29 10:25:00,67.97,67.99,67.97,67.98,12820.0,62.9181,62.9366,62.9181,62.9274,12820.0
2021-07-29 10:30:00,67.98,67.98,67.94,67.98,96286.0,62.9274,62.9274,62.8904,62.9274,96286.0
2021-07-29 10:35:00,67.98,67.99,67.95,67.96,32592.0,62.9274,62.9366,62.8996,62.9089,32592.0
2021-07-29 10:40:00,67.97,67.99,67.96,67.98,27962.0,62.9181,62.9366,62.9089,62.9274,27962.0
2021-07-29 10:45:00,67.98,67.99,67.95,67.95,19685.0,62.9274,62.9366,62.8996,62.8996,19685.0
2021-07-29 10:50:00,67.96,68.0,67.95,67.99,20293.0,62.9089,62.9459,62.8996,62.9366,20293.0
2021-07-29 10:55:00,68.0,68.03,67.97,68.03,59694.0,62.9459,62.9737,62.9181,62.9737,59694.0
2021-07-29 11:00:00,68.03,68.04,68.01,68.03,14136.0,62.9737,62.9829,62.9552,62.9737,14136.0
2021-07-29 11:05:00,68.03,68.03,68.0,68.02,40103.0,62.9737,62.9737,62.9459,62.9644,40103.0
2021-07-29 11:10:00,68.01,68.01,67.97,67.99,67708.0,62.9552,62.9552,62.9181,62.9366,67708.0
2021-07-29 11:15:00,67.99,68.0,67.98,67.99,40945.0,62.9366,62.9459,62.9274,62.9366,40945.0
2021-07-29 11:20:00,67.98,68.0,67.98,67.98,14571.0,62.9274,62.9459,62.9274,62.9274,14571.0
2021-07-29 11:25:00,67.98,67.99,67.96,67.98,18986.0,62.9274,62.9366,62.9089,62.9274,18986.0
2021-07-29 11:30:00,67.98,68.0,67.96,67.97,28623.0,62.9274,62.9459,62.9089,62.9181,28623.0
2021-07-29 11:35:00,67.96,67.97,67.95,67.95,56183.0,62.9089,62.9181,62.8996,62.8996,56183.0
2021-07-29 11:40:00,67.95,67.96,67.94,67.95,94116.0,62.8996,62.9089,62.8904,62.8996,94116.0
2021-07-29 11:45:00,67.95,67.95,67.92,67.92,144326.0,62.8996,62.8996,62.8719,62.8719,144326.0
2021-07-29 11:50:00,67.92,67.93,67.88,67.9,51403.0,62.8719,62.8811,62.8348,62.8533,51403.0
2021-07-29 11:55:00,67.9,67.93,67.9,67.91,14369.0,62.8533,62.8811,62.8533,62.8626,14369.0
2021-07-29 12:00:00,67.9,67.92,67.9,67.92,86062.0,62.8533,62.8719,62.8533,62.8719,86062.0
2021-07-29 12:05:00,67.92,67.94,67.92,67.94,11448.0,62.8719,62.8904,62.8719,62.8904,11448.0
2021-07-29 12:10:00,67.94,67.95,67.93,67.94,35004.0,62.8904,62.8996,62.8811,62.8904,35004.0
2021-07-29 12:15:00,67.94,67.97,67.92,67.96,46021.0,62.8904,62.9181,62.8719,62.9089,46021.0
2021-07-29 12:20:00,67.97,67.97,67.92,67.93,35678.0,62.9181,62.9181,62.8719,62.8811,35678.0
2021-07-29 12:25:00,67.94,67.94,67.92,67.92,9186.0,62.8904,62.8904,62.8719,62.8719,9186.0
2021-07-29 12:30:00,67.92,67.94,67.91,67.92,5506.0,62.8719,62.8904,62.8626,62.8719,5506.0
2021-07-29 12:35:00,67.92,67.92,67.91,67.91,8854.0,62.8719,62.8719,62.8626,62.8626,8854.0
2021-07-29 12:40:00,67.91,67.91,67.89,67.9,19098.0,62.8626,62.8626,62.8441,62.8533,19098.0
2021-07-29 12:45:00,67.9,67.9,67.87,67.89,16140.0,62.8533,62.8533,62.8256,62.8441,16140.0
2021-07-29 12:50:00,67.89,67.89,67.87,67.89,25359.0,62.8441,62.8441,62.8256,62.8441,25359.0
2021-07-29 12:55:00,67.89,67.9,67.88,67.89,20982.0,62.8441,62.8533,62.8348,62.8441,20982.0
2021-07-29 13:00:00,67.9,67.92,67.9,67.92,16926.0,62.8533,62.8719,62.8533,62.8719,16926.0
2021-07-29 13:05:00,67.92,67.93,67.91,67.92,26036.0,62.8719,62.8811,62.8626,62.8719,26036.0
2021-07-29 13:10:00,67.92,67.95,67.92,67.94,15715.0,62.8719,62.8996,62.8719,62.8904,15715.0
2021-07-29 13:15:00,67.94,67.94,67.91,67.92,18763.0,62.8904,62.8904,62.8626,62.8719,18763.0
2021-07-29 13:20:00,67.92,67.95,67.91,67.94,19547.0,62.8719,62.8996,62.8626,62.8904,19547.0
2021-07-29 13:25:00,67.94,67.97,67.93,67.95,21409.0,62.8904,62.9181,62.8811,62.8996,21409.0
2021-07-29 13:30:00,67.95,67.97,67.94,67.96,11014.0,62.8996,62.9181,62.8904,62.9089,11014.0
2021-07-29 13:35:00,67.97,67.97,67.94,67.96,24997.0,62.9181,62.9181,62.8904,62.9089,24997.0
2021-07-29 13:40:00,67.97,67.97,67.95,67.95,24872.0,62.9181,62.9181,62.8996,62.8996,24872.0
2021-07-29 13:45:00,67.96,67.96,67.94,67.95,24155.0,62.9089,62.9089,62.8904,62.8996,24155.0
2021-07-29 13:50:00,67.94,67.95,67.93,67.95,26563.0,62.8904,62.8996,62.8811,62.8996,26563.0
2021-07-29 13:55:00,67.94,67.94,67.92,67.94,8337.0,62.8904,62.8904,62.8719,62.8904,8337.0
2021-07-29 14:00:00,67.95,67.96,67.92,67.94,11599.0,62.8996,62.9089,62.8719,62.8904,11599.0
2021-07-29 14:05:00,67.94,67.95,67.93,67.95,15021.0,62.8904,62.8996,62.8811,62.8996,15021.0
2021-07-29 14:10:00,67.95,67.98,67.94,67.97,14239.0,62.8996,62.9274,62.8904,62.9181,14239.0
2021-07-29 14:15:00,67.97,67.97,67.95,67.95,26942.0,62.9181,62.9181,62.8996,62.8996,26942.0
2021-07-29 14:20:00,67.96,67.97,67.93,67.94,48681.0,62.9089,62.9181,62.8811,62.8904,48681.0
2021-07-29 14:25:00,67.94,67.95,67.93,67.94,3112.0,62.8904,62.8996,62.8811,62.8904,3112.0
2021-07-29 14:30:00,67.94,67.95,67.92,67.92,9819.0,62.8904,62.8996,62.8719,62.8719,9819.0
2021-07-29 14:35:00,67.92,67.93,67.87,67.88,59096.0,62.8719,62.8811,62.8256,62.8348,59096.0
2021-07-29 14:40:00,67.89,67.9,67.87,67.88,25596.0,62.8441,62.8533,62.8256,62.8348,25596.0
2021-07-29 14:45:00,67.89,67.91,67.87,67.91,27183.0,62.8441,62.8626,62.8256,62.8626,27183.0
2021-07-29 14:50:00,67.91,67.92,67.88,67.89,16940.0,62.8626,62.8719,62.8348,62.8441,16940.0
2021-07-29 14:55:00,67.89,67.9,67.88,67.9,31136.0,62.8441,62.8533,62.8348,62.8533,31136.0
2021-07-29 15:00:00,67.9,67.9,67.87,67.89,62084.0,62.8533,62.8533,62.8256,62.8441,62084.0
2021-07-29 15:05:00,67.88,67.9,67.88,67.89,78021.0,62.8348,62.8533,62.8348,62.8441,78021.0
2021-07-29 15:10:00,67.89,67.89,67.87,67.87,64141.0,62.8441,62.8441,62.8256,62.8256,64141.0
2021-07-29 15:15:00,67.87,67.87,67.86,67.86,37183.0,62.8256,62.8256,62.8163,62.8163,37183.0
2021-07-29 15:20:00,67.86,67.86,67.82,67.83,123660.0,62.8163,62.8163,62.7793,62.7885,123660.0
2021-07-29 15:25:00,67.83,67.83,67.8,67.8,33645.0,62.7885,62.7885,62.7608,62.7608,33645.0
2021-07-29 15:30:00,67.8,67.83,67.79,67.81,81702.0,62.7608,62.7885,62.7515,62.77,81702.0
2021-07-29 15:35:00,67.81,67.85,67.81,67.84,25448.0,62.77,62.8071,62.77,62.7978,25448.0
2021-07-29 15:40:00,67.84,67.84,67.82,67.84,19861.0,62.7978,62.7978,62.7793,62.7978,19861.0
2021-07-29 15:45:00,67.84,67.84,67.79,67.82,88933.0,62.7978,62.7978,62.7515,62.7793,88933.0
2021-07-29 15:50:00,67.81,67.92,67.81,67.91,289544.0,62.77,62.8719,62.77,62.8626,289544.0
2021-07-29 15:55:00,67.92,67.92,67.83,67.85,563098.0,62.8719,62.8719,62.7885,62.8071,563098.0
2021-07-30 09:30:00,67.15,67.25,67.13,67.23,55496.0,62.1591,62.2516,62.1406,62.2331,55496.0
2021-07-30 09:35:00,67.23,67.26,67.22,67.24,33111.0,62.2331,62.2609,62.2239,62.2424,33111.0
2021-07-30 09:40:00,67.25,67.29,67.25,67.28,54818.0,62.2516,62.2887,62.2516,62.2794,54818.0
2021-07-30 09:45:00,67.3,67.36,67.29,67.34,79502.0,62.2979,62.3535,62.2887,62.335,79502.0
2021-07-30 09:50:00,67.34,67.38,67.34,67.38,26708.0,62.335,62.372,62.335,62.372,26708.0
2021-07-30 09:55:00,67.38,67.42,67.37,67.39,86820.0,62.372,62.409,62.3627,62.3812,86820.0
2021-07-30 10:00:00,67.4,67.45,67.4,67.42,177951.0,62.3905,62.4368,62.3905,62.409,177951.0
2021-07-30 10:05:00,67.41,67.44,67.39,67.42,47814.0,62.3998,62.4275,62.3812,62.409,47814.0
2021-07-30 10:10:00,67.42,67.43,67.36,67.42,168722.0,62.409,62.4183,62.3535,62.409,168722.0
2021-07-30 10:15:00,67.42,67.43,67.3,67.3,78057.0,62.409,62.4183,62.2979,62.2979,78057.0
2021-07-30 10:20:00,67.3,67.32,67.27,67.3,78465.0,62.2979,62.3164,62.2702,62.2979,78465.0
2021-07-30 10:25:00,67.3,67.31,67.22,67.23,66799.0,62.2979,62.3072,62.2239,62.2331,66799.0
2021-07-30 10:30:00,67.22,67.25,67.17,67.19,67368.0,62.2239,62.2516,62.1776,62.1961,67368.0
2021-07-30 10:35:00,67.19,67.25,67.18,67.25,26043.0,62.1961,62.2516,62.1869,62.2516,26043.0
2021-07-30 10:40:00,67.25,67.28,67.22,67.25,36485.0,62.2516,62.2794,62.2239,62.2516,36485.0
2021-07-30 10:45:00,67.26,67.29,67.23,67.23,25274.0,62.2609,62.2887,62.2331,62.2331,25274.0
2021-07-30 10:50:00,67.23,67.28,67.23,67.27,45802.0,62.2331,62.2794,62.2331,62.2702,45802.0
2021-07-30 10:55:00,67.26,67.27,67.21,67.22,65956.0,62.2609,62.2702,62.2146,62.2239,65956.0
2021-07-30 11:00:00,67.2,67.22,67.13,67.17,191093.0,62.2054,62.2239,62.1406,62.1776,191093.0
2021-07-30 11:05:00,67.18,67.24,67.14,67.24,95450.0,62.1869,62.2424,62.1498,62.2424,95450.0
2021-07-30 11:10:00,67.23,67.28,67.22,67.26,95113.0,62.2331,62.2794,62.2239,62.2609,95113.0
2021-07-30 11:15:00,67.25,67.27,67.22,67.27,24571.0,62.2516,62.2702,62.2239,62.2702,24571.0
2021-07-30 11:20:00,67.27,67.29,67.24,67.27,11281.0,62.2702,62.2887,62.2424,62.2702,11281.0
2021-07-30 11:25:00,67.26,67.27,67.23,67.25,66883.0,62.2609,62.2702,62.2331,62.2516,66883.0
2021-07-30 11:30:00,67.24,67.28,67.19,67.2,48245.0,62.2424,62.2794,62.1961,62.2054,48245.0
2021-07-30 11:35:00,67.21,67.25,67.19,67.2,71866.0,62.2146,62.2516,62.1961,62.2054,71866.0
2021-07-30 11:40:00,67.2,67.23,67.18,67.23,33345.0,62.2054,62.2331,62.1869,62.2331,33345.0
2021-07-30 11:45:00,67.22,67.22,67.16,67.18,35109.0,62.2239,62.2239,62.1683,62.1869,35109.0
2021-07-30 11:50:00,67.18,67.21,67.18,67.2,54642.0,62.1869,62.2146,62.1869,62.2054,54642.0
2021-07-30 11:55:00,67.19,67.21,67.18,67.2,16193.0,62.1961,62.2146,62.1869,62.2054,16193.0
2021-07-30 12:00:00,67.2,67.22,67.18,67.2,58597.0,62.2054,62.2239,62.1869,62.2054,58597.0
2021-07-30 12:05:00,67.2,67.22,67.18,67.2,19023.0,62.2054,62.2239,62.1869,62.2054,19023.0
2021-07-30 12:10:00,67.2,67.24,67.2,67.23,42001.0,62.2054,62.2424,62.2054,62.2331,42001.0
2021-07-30 12:15:00,67.23,67.25,67.21,67.24,41794.0,62.2331,62.2516,62.2146,62.2424,41794.0
2021-07-30 12:20:00,67.24,67.24,67.18,67.19,25717.0,62.2424,62.2424,62.1869,62.1961,25717.0
2021-07-30 12:25:00,67.19,67.22,67.19,67.2,38005.0,62.1961,62.2239,62.1961,62.2054,38005.0
2021-07-30 12:30:00,67.2,67.24,67.2,67.23,96421.0,62.2054,62.2424,62.2054,62.2331,96421.0
2021-07-30 12:35:00,67.24,67.25,67.23,67.23,45128.0,62.2424,62.2516,62.2331,62.2331,45128.0
2021-07-30 12:40:00,67.23,67.24,67.21,67.21,21264.0,62.2331,62.2424,62.2146,62.2146,21264.0
2021-07-30 12:45:00,67.22,67.24,67.21,67.23,43975.0,62.2239,62.2424,62.2146,62.2331,43975.0
2021-07-30 12:50:00,67.23,67.24,67.18,67.19,67492.0,62.2331,62.2424,62.1869,62.1961,67492.0
2021-07-30 12:55:00,67.19,67.2,67.16,67.17,17983.0,62.1961,62.2054,62.1683,62.1776,17983.0
2021-07-30 13:00:00,67.18,67.19,67.13,67.16,16925.0,62.1869,62.1961,62.1406,62.1683,16925.0
2021-07-30 13:05:00,67.16,67.2,67.16,67.19,31181.0,62.1683,62.2054,62.1683,62.1961,31181.0
2021-07-30 13:10:00,67.19,67.23,67.18,67.22,17443.0,62.1961,62.2331,62.1869,62.2239,17443.0
2021-07-30 13:15:00,67.22,67.22,67.19,67.2,13704.0,62.2239,62.2239,62.1961,62.2054,13704.0
2021-07-30 13:20:00,67.2,67.21,67.16,67.17,56413.0,62.2054,62.2146,62.1683,62.1776,56413.0
2021-07-30 13:25:00,67.17,67.19,67.15,67.17,27696.0,62.1776,62.1961,62.1591,62.1776,27696.0
2021-07-30 13:30:00,67.17,67.21,67.16,67.2,20090.0,62.1776,62.2146,62.1683,62.2054,20090.0
2021-07-30 13:35:00,67.2,67.23,67.19,67.23,26392.0,62.2054,62.2331,62.1961,62.2331,26392.0
2021-07-30 13:40:00,67.23,67.26,67.23,67.24,75120.0,62.2331,62.2609,62.2331,62.2424,75120.0
2021-07-30 13:45:00,67.25,67.25,67.21,67.23,19249.0,62.2516,62.2516,62.2146,62.2331,19249.0
2021-07-30 13:50:00,67.23,67.24,67.21,67.22,21786.0,62.2331,62.2424,62.2146,62.2239,21786.0
2021-07-30 13:55:00,67.21,67.22,67.2,67.2,12061.0,62.2146,62.2239,62.2054,62.2054,12061.0
2021-07-30 14:00:00,67.21,67.21,67.14,67.14,46663.0,62.2146,62.2146,62.1498,62.1498,46663.0
2021-07-30 14:05:00,67.15,67.17,67.13,67.17,23073.0,62.1591,62.1776,62.1406,62.1776,23073.0
2021-07-30 14:10:00,67.16,67.17,67.12,67.13,56799.0,62.1683,62.1776,62.1313,62.1406,56799.0
2021-07-30 14:15:00,67.13,67.14,67.11,67.14,26632.0,62.1406,62.1498,62.1221,62.1498,26632.0
2021-07-30 14:20:00,67.14,67.16,67.11,67.11,18048.0,62.1498,62.1683,62.1221,62.1221,18048.0
2021-07-30 14:25:00,67.11,67.12,67.07,67.08,21521.0,62.1221,62.1313,62.085,62.0943,21521.0
2021-07-30 14:30:00,67.08,67.1,67.07,67.08,60549.0,62.0943,62.1128,62.085,62.0943,60549.0
2021-07-30 14:35:00,67.07,67.08,67.05,67.06,33029.0,62.085,62.0943,62.0665,62.0758,33029.0
2021-07-30 14:40:00,67.05,67.07,67.03,67.06,54372.0,62.0665,62.085,62.048,62.0758,54372.0
2021-07-30 14:45:00,67.06,67.1,67.06,67.08,27007.0,62.0758,62.1128,62.0758,62.0943,27007.0
2021-07-30 14:50:00,67.08,67.11,67.08,67.11,50106.0,62.0943,62.1221,62.0943,62.1221,50106.0
2021-07-30 14:55:00,67.11,67.13,67.1,67.1,35879.0,62.1221,62.1406,62.1128,62.1128,35879.0
2021-07-30 15:00:00,67.11,67.16,67.11,67.15,21084.0,62.1221,62.1683,62.1221,62.1591,21084.0
2021-07-30 15:05:00,67.15,67.16,67.13,67.14,38504.0,62.1591,62.1683,62.1406,62.1498,38504.0
2021-07-30 15:10:00,67.15,67.16,67.13,67.15,157814.0,62.1591,62.1683,62.1406,62.1591,157814.0
2021-07-30 15:15:00,67.15,67.15,67.12,67.12,37909.0,62.1591,62.1591,62.1313,62.1313,37909.0
2021-07-30 15:20:00,67.13,67.13,67.05,67.05,43180.0,62.1406,62.1406,62.0665,62.0665,43180.0
2021-07-30 15:25:00,67.06,67.11,67.05,67.09,44124.0,62.0758,62.1221,62.0665,62.1035,44124.0
2021-07-30 15:30:00,67.09,67.13,67.09,67.11,15993.0,62.1035,62.1406,62.1035,62.1221,15993.0
2021-07-30 15:35:00,67.11,67.12,67.07,67.09,39302.0,62.1221,62.1313,62.085,62.1035,39302.0
2021-07-30 15:40:00,67.09,67.11,67.07,67.09,55413.0,62.1035,62.1221,62.085,62.1035,55413.0
2021-07-30 15:45:00,67.09,67.12,67.08,67.12,43775.0,62.1035,62.1313,62.0943,62.1313,43775.0
2021-07-30 15:50:00,67.12,67.17,67.1,67.11,119128.0,62.1313,62.1776,62.1128,62.1221,119128.0
2021-07-30 15:55:00,67.11,67.18,67.08,67.11,416069.0,62.1221,62.1869,62.0943,62.1221,416069.0
2021-08-02 09:30:00,68.11,68.15,68.06,68.12,86720.0,63.0477,63.0848,63.0014,63.057,86720.0
2021-08-02 09:35:00,68.14,68.15,68.08,68.1,145812.0,63.0755,63.0848,63.02,63.0385,145812.0
2021-08-02 09:40:00,68.1,68.15,68.09,68.12,108440.0,63.0385,63.0848,63.0292,63.057,108440.0
2021-08-02 09:45:00,68.11,68.18,68.1,68.17,62760.0,63.0477,63.1125,63.0385,63.1033,62760.0
2021-08-02 09:50:00,68.17,68.18,68.11,68.13,80728.0,63.1033,63.1125,63.0477,63.0662,80728.0
2021-08-02 09:55:00,68.13,68.17,68.13,68.16,37862.0,63.0662,63.1033,63.0662,63.094,37862.0
2021-08-02 10:00:00,68.15,68.23,68.13,68.15,198356.0,63.0848,63.1588,63.0662,63.0848,198356.0
2021-08-02 10:05:00,68.16,68.18,68.12,68.17,115231.0,63.094,63.1125,63.057,63.1033,115231.0
2021-08-02 10:10:00,68.17,68.19,68.14,68.16,76650.0,63.1033,63.1218,63.0755,63.094,76650.0
2021-08-02 10:15:00,68.16,68.18,68.13,68.14,49887.0,63.094,63.1125,63.0662,63.0755,49887.0
2021-08-02 10:20:00,68.14,68.15,68.08,68.09,98967.0,63.0755,63.0848,63.02,63.0292,98967.0
2021-08-02 10:25:00,68.09,68.15,68.08,68.14,139825.0,63.0292,63.0848,63.02,63.0755,139825.0
2021-08-02 10:30:00,68.15,68.18,68.11,68.13,118292.0,63.0848,63.1125,63.0477,63.0662,118292.0
2021-08-02 10:35:00,68.14,68.16,68.09,68.11,318475.0,63.0755,63.094,63.0292,63.0477,318475.0
2021-08-02 10:40:00,68.09,68.1,68.07,68.08,45277.0,63.0292,63.0385,63.0107,63.02,45277.0
2021-08-02 10:45:00,68.06,68.1,68.05,68.08,17532.0,63.0014,63.0385,62.9922,63.02,17532.0
2021-08-02 10:50:00,68.08,68.12,68.08,68.11,24398.0,63.02,63.057,63.02,63.0477,24398.0
2021-08-02 10:55:00,68.12,68.12,68.06,68.08,66187.0,63.057,63.057,63.0014,63.02,66187.0
2021-08-02 11:00:00,68.08,68.13,68.08,68.13,60095.0,63.02,63.0662,63.02,63.0662,60095.0
2021-08-02 11:05:00,68.12,68.13,68.12,68.12,46387.0,63.057,63.0662,63.057,63.057,46387.0
2021-08-02 11:10:00,68.12,68.15,68.11,68.12,31313.0,63.057,63.0848,63.0477,63.057,31313.0
2021-08-02 11:15:00,68.13,68.13,68.08,68.08,14068.0,63.0662,63.0662,63.02,63.02,14068.0
2021-08-02 11:20:00,68.09,68.14,68.08,68.14,18051.0,63.0292,63.0755,63.02,63.0755,18051.0
2021-08-02 11:25:00,68.13,68.13,68.1,68.12,87270.0,63.0662,63.0662,63.0385,63.057,87270.0
2021-08-02 11:30:00,68.12,68.13,68.07,68.1,112043.0,63.057,63.0662,63.0107,63.0385,112043.0
2021-08-02 11:35:00,68.1,68.11,68.08,68.08,11656.0,63.0385,63.0477,63.02,63.02,11656.0
2021-08-02 11:40:00,68.09,68.1,68.03,68.05,28978.0,63.0292,63.0385,62.9737,62.9922,28978.0
2021-08-02 11:45:00,68.04,68.06,68.02,68.03,8256.0,62.9829,63.0014,62.9644,62.9737,8256.0
2021-08-02 11:50:00,68.03,68.04,67.99,67.99,4606.0,62.9737,62.9829,62.9366,62.9366,4606.0
2021-08-02 11:55:00,68.01,68.03,67.95,67.96,75529.0,62.9552,62.9737,62.8996,62.9089,75529.0
2021-08-02 12:00:00,67.95,67.99,67.93,67.99,143625.0,62.8996,62.9366,62.8811,62.9366,143625.0
2021-08-02 12:05:00,67.99,67.99,67.91,67.93,37386.0,62.9366,62.9366,62.8626,62.8811,37386.0
2021-08-02 12:10:00,67.93,67.97,67.92,67.96,25649.0,62.8811,62.9181,62.8719,62.9089,25649.0
2021-08-02 12:15:00,67.95,67.98,67.95,67.96,20622.0,62.8996,62.9274,62.8996,62.9089,20622.0
2021-08-02 12:20:00,67.96,67.96,67.92,67.94,17937.0,62.9089,62.9089,62.8719,62.8904,17937.0
2021-08-02 12:25:00,67.94,67.97,67.92,67.95,11384.0,62.8904,62.9181,62.8719,62.8996,11384.0
2021-08-02 12:30:00,67.95,68.0,67.95,68.0,29473.0,62.8996,62.9459,62.8996,62.9459,29473.0
2021-08-02 12:35:00,67.99,68.0,67.97,67.98,100186.0,62.9366,62.9459,62.9181,62.9274,100186.0
2021-08-02 12:40:00,67.98,68.01,67.98,67.99,29887.0,62.9274,62.9552,62.9274,62.9366,29887.0
2021-08-02 12:45:00,67.99,67.99,67.95,67.97,87640.0,62.9366,62.9366,62.8996,62.9181,87640.0
2021-08-02 12:50:00,67.98,67.99,67.95,67.95,7506.0,62.9274,62.9366,62.8996,62.8996,7506.0
2021-08-02 12:55:00,67.94,67.96,67.91,67.95,12772.0,62.8904,62.9089,62.8626,62.8996,12772.0
2021-08-02 13:00:00,67.95,67.98,67.94,67.97,15000.0,62.8996,62.9274,62.8904,62.9181,15000.0
2021-08-02 13:05:00,67.95,67.97,67.94,67.96,17610.0,62.8996,62.9181,62.8904,62.9089,17610.0
2021-08-02 13:10:00,67.96,67.98,67.96,67.98,9478.0,62.9089,62.9274,62.9089,62.9274,9478.0
2021-08-02 13:15:00,67.97,67.99,67.95,67.98,12969.0,62.9181,62.9366,62.8996,62.9274,12969.0
2021-08-02 13:20:00,67.98,67.99,67.97,67.98,8300.0,62.9274,62.9366,62.9181,62.9274,8300.0
2021-08-02 13:25:00,67.98,67.99,67.96,67.97,7868.0,62.9274,62.9366,62.9089,62.9181,7868.0
2021-08-02 13:30:00,67.98,67.98,67.95,67.97,13190.0,62.9274,62.9274,62.8996,62.9181,13190.0
2021-08-02 13:35:00,67.98,67.98,67.95,67.95,12941.0,62.9274,62.9274,62.8996,62.8996,12941.0
2021-08-02 13:40:00,67.95,67.97,67.94,67.95,10198.0,62.8996,62.9181,62.8904,62.8996,10198.0
2021-08-02 13:45:00,67.95,67.95,67.92,67.93,9242.0,62.8996,62.8996,62.8719,62.8811,9242.0
2021-08-02 13:50:00,67.92,67.93,67.9,67.92,22853.0,62.8719,62.8811,62.8533,62.8719,22853.0
2021-08-02 13:55:00,67.92,67.95,67.92,67.94,11599.0,62.8719,62.8996,62.8719,62.8904,11599.0
2021-08-02 14:00:00,67.94,67.94,67.9,67.92,20582.0,62.8904,62.8904,62.8533,62.8719,20582.0
2021-08-02 14:05:00,67.92,67.96,67.91,67.94,25349.0,62.8719,62.9089,62.8626,62.8904,25349.0
2021-08-02 14:10:00,67.94,68.0,67.93,67.99,11056.0,62.8904,62.9459,62.8811,62.9366,11056.0
2021-08-02 14:15:00,67.99,67.99,67.97,67.98,9857.0,62.9366,62.9366,62.9181,62.9274,9857.0
2021-08-02 14:20:00,67.98,67.98,67.94,67.95,19819.0,62.9274,62.9274,62.8904,62.8996,19819.0
2021-08-02 14:25:00,67.95,67.96,67.93,67.95,11239.0,62.8996,62.9089,62.8811,62.8996,11239.0
2021-08-02 14:30:00,67.94,67.97,67.93,67.96,15521.0,62.8904,62.9181,62.8811,62.9089,15521.0
2021-08-02 14:35:00,67.97,67.97,67.95,67.96,5720.0,62.9181,62.9181,62.8996,62.9089,5720.0
2021-08-02 14:40:00,67.96,67.97,67.93,67.94,16351.0,62.9089,62.9181,62.8811,62.8904,16351.0
2021-08-02 14:45:00,67.94,67.94,67.91,67.93,13813.0,62.8904,62.8904,62.8626,62.8811,13813.0
2021-08-02 14:50:00,67.93,67.96,67.92,67.95,9860.0,62.8811,62.9089,62.8719,62.8996,9860.0
2021-08-02 14:55:00,67.95,67.96,67.92,67.95,17385.0,62.8996,62.9089,62.8719,62.8996,17385.0
2021-08-02 15:00:00,67.94,67.95,67.9,67.92,18768.0,62.8904,62.8996,62.8533,62.8719,18768.0
2021-08-02 15:05:00,67.91,67.92,67.86,67.87,27096.0,62.8626,62.8719,62.8163,62.8256,27096.0
2021-08-02 15:10:00,67.87,67.88,67.82,67.82,33639.0,62.8256,62.8348,62.7793,62.7793,33639.0
2021-08-02 15:15:00,67.81,67.84,67.81,67.83,14277.0,62.77,62.7978,62.77,62.7885,14277.0
2021-08-02 15:20:00,67.84,67.84,67.79,67.79,26323.0,62.7978,62.7978,62.7515,62.7515,26323.0
2021-08-02 15:25:00,67.79,67.79,67.75,67.76,29073.0,62.7515,62.7515,62.7145,62.7237,29073.0
2021-08-02 15:30:00,67.76,67.77,67.73,67.77,43953.0,62.7237,62.733,62.696,62.733,43953.0
2021-08-02 15:35:00,67.77,67.77,67.73,67.73,143846.0,62.733,62.733,62.696,62.696,143846.0
2021-08-02 15:40:00,67.72,67.74,67.7,67.7,106562.0,62.6867,62.7052,62.6682,62.6682,106562.0
2021-08-02 15:45:00,67.7,67.72,67.68,67.7,77649.0,62.6682,62.6867,62.6497,62.6682,77649.0
2021-08-02 15:50:00,67.69,67.71,67.64,67.66,171285.0,62.6589,62.6775,62.6127,62.6312,171285.0
2021-08-02 15:55:00,67.67,67.77,67.66,67.77,689899.0,62.6404,62.733,62.6312,62.733,689899.0
2021-08-03 09:30:00,67.99,68.0,67.9,67.93,78377.0,62.9366,62.9459,62.8533,62.8811,78377.0
2021-08-03 09:35:00,67.93,67.93,67.83,67.85,66239.0,62.8811,62.8811,62.7885,62.8071,66239.0
2021-08-03 09:40:00,67.84,67.86,67.79,67.8,110826.0,62.7978,62.8163,62.7515,62.7608,110826.0
2021-08-03 09:45:00,67.79,67.8,67.69,67.69,121808.0,62.7515,62.7608,62.6589,62.6589,121808.0
2021-08-03 09:50:00,67.69,67.77,67.69,67.71,87732.0,62.6589,62.733,62.6589,62.6775,87732.0
2021-08-03 09:55:00,67.71,67.71,67.68,67.69,23726.0,62.6775,62.6775,62.6497,62.6589,23726.0
2021-08-03 10:00:00,67.69,67.75,67.69,67.7,114684.0,62.6589,62.7145,62.6589,62.6682,114684.0
2021-08-03 10:05:00,67.69,67.71,67.66,67.67,98696.0,62.6589,62.6775,62.6312,62.6404,98696.0
2021-08-03 10:10:00,67.66,67.72,67.66,67.69,64134.0,62.6312,62.6867,62.6312,62.6589,64134.0
2021-08-03 10:15:00,67.7,67.78,67.68,67.78,35309.0,62.6682,62.7423,62.6497,62.7423,35309.0
2021-08-03 10:20:00,67.78,67.8,67.74,67.78,44302.0,62.7423,62.7608,62.7052,62.7423,44302.0
2021-08-03 10:25:00,67.78,67.79,67.76,67.77,60582.0,62.7423,62.7515,62.7237,62.733,60582.0
2021-08-03 10:30:00,67.76,67.78,67.71,67.71,64123.0,62.7237,62.7423,62.6775,62.6775,64123.0
2021-08-03 10:35:00,67.71,67.77,67.71,67.76,29271.0,62.6775,62.733,62.6775,62.7237,29271.0
2021-08-03 10:40:00,67.76,67.79,67.75,67.77,29740.0,62.7237,62.7515,62.7145,62.733,29740.0
2021-08-03 10:45:00,67.78,67.89,67.78,67.87,97535.0,62.7423,62.8441,62.7423,62.8256,97535.0
2021-08-03 10:50:00,67.88,67.9,67.87,67.9,34587.0,62.8348,62.8533,62.8256,62.8533,34587.0
2021-08-03 10:55:00,67.89,67.92,67.87,67.87,21924.0,62.8441,62.8719,62.8256,62.8256,21924.0
2021-08-03 11:00:00,67.87,67.91,67.87,67.89,12762.0,62.8256,62.8626,62.8256,62.8441,12762.0
2021-08-03 11:05:00,67.89,67.9,67.86,67.87,65510.0,62.8441,62.8533,62.8163,62.8256,65510.0
2021-08-03 11:10:00,67.87,67.87,67.85,67.86,70100.0,62.8256,62.8256,62.8071,62.8163,70100.0
2021-08-03 11:15:00,67.85,67.86,67.81,67.81,33994.0,62.8071,62.8163,62.77,62.77,33994.0
2021-08-03 11:20:00,67.81,67.85,67.8,67.83,70462.0,62.77,62.8071,62.7608,62.7885,70462.0
2021-08-03 11:25:00,67.83,67.85,67.81,67.85,32340.0,62.7885,62.8071,62.77,62.8071,32340.0
2021-08-03 11:30:00,67.86,67.9,67.85,67.88,48253.0,62.8163,62.8533,62.8071,62.8348,48253.0
2021-08-03 11:35:00,67.88,67.92,67.88,67.92,35782.0,62.8348,62.8719,62.8348,62.8719,35782.0
2021-08-03 11:40:00,67.92,68.03,67.91,68.02,103962.0,62.8719,62.9737,62.8626,62.9644,103962.0
2021-08-03 11:45:00,68.01,68.03,68.01,68.02,20478.0,62.9552,62.9737,62.9552,62.9644,20478.0
2021-08-03 11:50:00,68.01,68.03,68.0,68.01,11352.0,62.9552,62.9737,62.9459,62.9552,11352.0
2021-08-03 11:55:00,68.01,68.05,68.01,68.05,39009.0,62.9552,62.9922,62.9552,62.9922,39009.0
2021-08-03 12:00:00,68.05,68.05,68.02,68.03,15546.0,62.9922,62.9922,62.9644,62.9737,15546.0
2021-08-03 12:05:00,68.03,68.03,68.01,68.02,43924.0,62.9737,62.9737,62.9552,62.9644,43924.0
2021-08-03 12:10:00,68.03,68.03,68.01,68.01,13837.0,62.9737,62.9737,62.9552,62.9552,13837.0
2021-08-03 12:15:00,68.02,68.02,68.0,68.0,57979.0,62.9644,62.9644,62.9459,62.9459,57979.0
2021-08-03 12:20:00,67.99,68.01,67.99,67.99,28577.0,62.9366,62.9552,62.9366,62.9366,28577.0
2021-08-03 12:25:00,67.99,68.02,67.98,68.02,33179.0,62.9366,62.9644,62.9274,62.9644,33179.0
2021-08-03 12:30:00,68.02,68.03,68.01,68.03,8639.0,62.9644,62.9737,62.9552,62.9737,8639.0
2021-08-03 12:35:00,68.03,68.05,68.03,68.04,35552.0,62.9737,62.9922,62.9737,62.9829,35552.0
2021-08-03 12:40:00,68.04,68.05,68.03,68.05,11289.0,62.9829,62.9922,62.9737,62.9922,11289.0
2021-08-03 12:45:00,68.05,68.06,68.04,68.06,7265.0,62.9922,63.0014,62.9829,63.0014,7265.0
2021-08-03 12:50:00,68.06,68.07,68.05,68.06,38472.0,63.0014,63.0107,62.9922,63.0014,38472.0
2021-08-03 12:55:00,68.07,68.08,68.06,68.08,12665.0,63.0107,63.02,63.0014,63.02,12665.0
2021-08-03 13:00:00,68.07,68.13,68.07,68.11,40942.0,63.0107,63.0662,63.0107,63.0477,40942.0
2021-08-03 13:05:00,68.11,68.14,68.1,68.14,25710.0,63.0477,63.0755,63.0385,63.0755,25710.0
2021-08-03 13:10:00,68.13,68.13,68.1,68.13,45488.0,63.0662,63.0662,63.0385,63.0662,45488.0
2021-08-03 13:15:00,68.13,68.15,68.11,68.11,54260.0,63.0662,63.0848,63.0477,63.0477,54260.0
2021-08-03 13:20:00,68.11,68.12,68.08,68.09,38478.0,63.0477,63.057,63.02,63.0292,38478.0
2021-08-03 13:25:00,68.09,68.1,68.07,68.09,31975.0,63.0292,63.0385,63.0107,63.0292,31975.0
2021-08-03 13:30:00,68.09,68.13,68.09,68.12,21870.0,63.0292,63.0662,63.0292,63.057,21870.0
2021-08-03 13:35:00,68.11,68.12,68.1,68.11,17696.0,63.0477,63.057,63.0385,63.0477,17696.0
2021-08-03 13:40:00,68.11,68.11,68.08,68.08,22133.0,63.0477,63.0477,63.02,63.02,22133.0
2021-08-03 13:45:00,68.08,68.1,68.07,68.08,18550.0,63.02,63.0385,63.0107,63.02,18550.0
2021-08-03 13:50:00,68.08,68.09,68.07,68.08,15008.0,63.02,63.0292,63.0107,63.02,15008.0
2021-08-03 13:55:00,68.08,68.08,68.06,68.07,9841.0,63.02,63.02,63.0014,63.0107,9841.0
2021-08-03 14:00:00,68.07,68.08,68.04,68.06,30806.0,63.0107,63.02,62.9829,63.0014,30806.0
2021-08-03 14:05:00,68.06,68.11,68.06,68.09,17569.0,63.0014,63.0477,63.0014,63.0292,17569.0
2021-08-03 14:10:00,68.1,68.14,68.09,68.11,44188.0,63.0385,63.0755,63.0292,63.0477,44188.0
2021-08-03 14:15:00,68.11,68.13,68.1,68.12,11708.0,63.0477,63.0662,63.0385,63.057,11708.0
2021-08-03 14:20:00,68.12,68.12,68.08,68.09,25602.0,63.057,63.057,63.02,63.0292,25602.0
2021-08-03 14:25:00,68.09,68.11,68.08,68.11,22163.0,63.0292,63.0477,63.02,63.0477,22163.0
2021-08-03 14:30:00,68.1,68.12,68.1,68.11,71211.0,63.0385,63.057,63.0385,63.0477,71211.0
2021-08-03 14:35:00,68.12,68.13,68.11,68.13,14529.0,63.057,63.0662,63.0477,63.0662,14529.0
2021-08-03 14:40:00,68.12,68.13,68.11,68.13,40769.0,63.057,63.0662,63.0477,63.0662,40769.0
2021-08-03 14:45:00,68.13,68.13,68.07,68.08,31158.0,63.0662,63.0662,63.0107,63.02,31158.0
2021-08-03 14:50:00,68.08,68.1,68.07,68.09,10364.0,63.02,63.0385,63.0107,63.0292,10364.0
2021-08-03 14:55:00,68.09,68.12,68.09,68.12,24662.0,63.0292,63.057,63.0292,63.057,24662.0
2021-08-03 15:00:00,68.11,68.13,68.11,68.13,33678.0,63.0477,63.0662,63.0477,63.0662,33678.0
2021-08-03 15:05:00,68.13,68.17,68.13,68.17,26515.0,63.0662,63.1033,63.0662,63.1033,26515.0
2021-08-03 15:10:00,68.17,68.18,68.16,68.17,57378.0,63.1033,63.1125,63.094,63.1033,57378.0
2021-08-03 15:15:00,68.17,68.19,68.17,68.19,20430.0,63.1033,63.1218,63.1033,63.1218,20430.0
2021-08-03 15:20:00,68.18,68.2,68.18,68.2,39122.0,63.1125,63.131,63.1125,63.131,39122.0
2021-08-03 15:25:00,68.19,68.2,68.18,68.2,49022.0,63.1218,63.131,63.1125,63.131,49022.0
2021-08-03 15:30:00,68.2,68.21,68.19,68.2,31782.0,63.131,63.1403,63.1218,63.131,31782.0
2021-08-03 15:35:00,68.2,68.22,68.19,68.2,47430.0,63.131,63.1496,63.1218,63.131,47430.0
2021-08-03 15:40:00,68.2,68.2,68.17,68.17,62875.0,63.131,63.131,63.1033,63.1033,62875.0
2021-08-03 15:45:00,68.18,68.21,68.17,68.2,54120.0,63.1125,63.1403,63.1033,63.131,54120.0
2021-08-03 15:50:00,68.2,68.21,68.14,68.18,117605.0,63.131,63.1403,63.0755,63.1125,117605.0
2021-08-03 15:55:00,68.17,68.28,68.17,68.28,237509.0,63.1033,63.2051,63.1033,63.2051,237509.0
2021-08-04 09:30:00,67.83,67.88,67.78,67.88,66246.0,62.7885,62.8348,62.7423,62.8348,66246.0
2021-08-04 09:35:00,67.88,67.9,67.82,67.86,91762.0,62.8348,62.8533,62.7793,62.8163,91762.0
2021-08-04 09:40:00,67.85,67.88,67.84,67.86,34035.0,62.8071,62.8348,62.7978,62.8163,34035.0
2021-08-04 09:45:00,67.86,67.89,67.83,67.88,79954.0,62.8163,62.8441,62.7885,62.8348,79954.0
2021-08-04 09:50:00,67.87,67.9,67.85,67.86,147483.0,62.8256,62.8533,62.8071,62.8163,147483.0
2021-08-04 09:55:00,67.86,67.88,67.84,67.86,56806.0,62.8163,62.8348,62.7978,62.8163,56806.0
2021-08-04 10:00:00,67.85,67.87,67.79,67.82,157716.0,62.8071,62.8256,62.7515,62.7793,157716.0
2021-08-04 10:05:00,67.81,67.82,67.77,67.78,131001.0,62.77,62.7793,62.733,62.7423,131001.0
2021-08-04 10:10:00,67.79,67.79,67.71,67.73,99151.0,62.7515,62.7515,62.6775,62.696,99151.0
2021-08-04 10:15:00,67.73,67.73,67.65,67.66,44740.0,62.696,62.696,62.6219,62.6312,44740.0
2021-08-04 10:20:00,67.65,67.65,67.61,67.62,71281.0,62.6219,62.6219,62.5849,62.5941,71281.0
2021-08-04 10:25:00,67.62,67.64,67.59,67.61,85974.0,62.5941,62.6127,62.5664,62.5849,85974.0
2021-08-04 10:30:00,67.6,67.6,67.51,67.56,143506.0,62.5756,62.5756,62.4923,62.5386,143506.0
2021-08-04 10:35:00,67.56,67.59,67.55,67.59,18579.0,62.5386,62.5664,62.5294,62.5664,18579.0
2021-08-04 10:40:00,67.58,67.63,67.58,67.6,25761.0,62.5571,62.6034,62.5571,62.5756,25761.0
2021-08-04 10:45:00,67.59,67.62,67.59,67.6,12326.0,62.5664,62.5941,62.5664,62.5756,12326.0
2021-08-04 10:50:00,67.6,67.6,67.56,67.56,8500.0,62.5756,62.5756,62.5386,62.5386,8500.0
2021-08-04 10:55:00,67.55,67.58,67.54,67.57,7017.0,62.5294,62.5571,62.5201,62.5479,7017.0
2021-08-04 11:00:00,67.57,67.57,67.52,67.54,122316.0,62.5479,62.5479,62.5016,62.5201,122316.0
2021-08-04 11:05:00,67.54,67.58,67.53,67.56,30122.0,62.5201,62.5571,62.5108,62.5386,30122.0
2021-08-04 11:10:00,67.56,67.57,67.5,67.53,9158.0,62.5386,62.5479,62.4831,62.5108,9158.0
2021-08-04 11:15:00,67.53,67.56,67.53,67.55,6275.0,62.5108,62.5386,62.5108,62.5294,6275.0
2021-08-04 11:20:00,67.54,67.54,67.5,67.53,19720.0,62.5201,62.5201,62.4831,62.5108,19720.0
2021-08-04 11:25:00,67.53,67.55,67.5,67.54,7985.0,62.5108,62.5294,62.4831,62.5201,7985.0
2021-08-04 11:30:00,67.55,67.58,67.53,67.57,10385.0,62.5294,62.5571,62.5108,62.5479,10385.0
2021-08-04 11:35:00,67.57,67.58,67.54,67.55,39054.0,62.5479,62.5571,62.5201,62.5294,39054.0
2021-08-04 11:40:00,67.55,67.55,67.51,67.54,55898.0,62.5294,62.5294,62.4923,62.5201,55898.0
2021-08-04 11:45:00,67.54,67.55,67.52,67.54,20872.0,62.5201,62.5294,62.5016,62.5201,20872.0
2021-08-04 11:50:00,67.54,67.55,67.52,67.54,38429.0,62.5201,62.5294,62.5016,62.5201,38429.0
2021-08-04 11:55:00,67.54,67.57,67.53,67.56,37933.0,62.5201,62.5479,62.5108,62.5386,37933.0
2021-08-04 12:00:00,67.56,67.57,67.54,67.56,9944.0,62.5386,62.5479,62.5201,62.5386,9944.0
2021-08-04 12:05:00,67.56,67.57,67.54,67.56,18103.0,62.5386,62.5479,62.5201,62.5386,18103.0
2021-08-04 12:10:00,67.56,67.57,67.53,67.54,13349.0,62.5386,62.5479,62.5108,62.5201,13349.0
2021-08-04 12:15:00,67.54,67.55,67.51,67.53,15395.0,62.5201,62.5294,62.4923,62.5108,15395.0
2021-08-04 12:20:00,67.52,67.53,67.5,67.5,16690.0,62.5016,62.5108,62.4831,62.4831,16690.0
2021-08-04 12:25:00,67.5,67.52,67.48,67.51,31243.0,62.4831,62.5016,62.4646,62.4923,31243.0
2021-08-04 12:30:00,67.51,67.53,67.5,67.52,55324.0,62.4923,62.5108,62.4831,62.5016,55324.0
2021-08-04 12:35:00,67.52,67.53,67.51,67.52,5595.0,62.5016,62.5108,62.4923,62.5016,5595.0
2021-08-04 12:40:00,67.52,67.53,67.49,67.51,11913.0,62.5016,62.5108,62.4738,62.4923,11913.0
2021-08-04 12:45:00,67.51,67.52,67.49,67.51,25562.0,62.4923,62.5016,62.4738,62.4923,25562.0
2021-08-04 12:50:00,67.52,67.52,67.5,67.51,12283.0,62.5016,62.5016,62.4831,62.4923,12283.0
2021-08-04 12:55:00,67.52,67.53,67.5,67.52,8902.0,62.5016,62.5108,62.4831,62.5016,8902.0
2021-08-04 13:00:00,67.52,67.58,67.52,67.56,19187.0,62.5016,62.5571,62.5016,62.5386,19187.0
2021-08-04 13:05:00,67.56,67.59,67.56,67.58,6836.0,62.5386,62.5664,62.5386,62.5571,6836.0
2021-08-04 13:10:00,67.59,67.59,67.56,67.56,19036.0,62.5664,62.5664,62.5386,62.5386,19036.0
2021-08-04 13:15:00,67.56,67.59,67.56,67.58,22096.0,62.5386,62.5664,62.5386,62.5571,22096.0
2021-08-04 13:20:00,67.58,67.58,67.56,67.56,13016.0,62.5571,62.5571,62.5386,62.5386,13016.0
2021-08-04 13:25:00,67.56,67.57,67.55,67.57,5000.0,62.5386,62.5479,62.5294,62.5479,5000.0
2021-08-04 13:30:00,67.57,67.58,67.55,67.57,6898.0,62.5479,62.5571,62.5294,62.5479,6898.0
2021-08-04 13:35:00,67.57,67.58,67.55,67.56,17105.0,62.5479,62.5571,62.5294,62.5386,17105.0
2021-08-04 13:40:00,67.55,67.56,67.54,67.55,9235.0,62.5294,62.5386,62.5201,62.5294,9235.0
2021-08-04 13:45:00,67.55,67.56,67.53,67.56,19246.0,62.5294,62.5386,62.5108,62.5386,19246.0
2021-08-04 13:50:00,67.55,67.58,67.54,67.57,11116.0,62.5294,62.5571,62.5201,62.5479,11116.0
2021-08-04 13:55:00,67.58,67.58,67.56,67.56,10062.0,62.5571,62.5571,62.5386,62.5386,10062.0
2021-08-04 14:00:00,67.57,67.58,67.57,67.58,5342.0,62.5479,62.5571,62.5479,62.5571,5342.0
2021-08-04 14:05:00,67.59,67.6,67.58,67.6,14864.0,62.5664,62.5756,62.5571,62.5756,14864.0
2021-08-04 14:10:00,67.6,67.62,67.59,67.61,6031.0,62.5756,62.5941,62.5664,62.5849,6031.0
2021-08-04 14:15:00,67.61,67.61,67.59,67.59,8586.0,62.5849,62.5849,62.5664,62.5664,8586.0
2021-08-04 14:20:00,67.59,67.6,67.59,67.6,7582.0,62.5664,62.5756,62.5664,62.5756,7582.0
2021-08-04 14:25:00,67.59,67.6,67.57,67.58,5706.0,62.5664,62.5756,62.5479,62.5571,5706.0
2021-08-04 14:30:00,67.58,67.59,67.56,67.59,14657.0,62.5571,62.5664,62.5386,62.5664,14657.0
2021-08-04 14:35:00,67.59,67.6,67.57,67.59,13041.0,62.5664,62.5756,62.5479,62.5664,13041.0
2021-08-04 14:40:00,67.59,67.59,67.58,67.59,4261.0,62.5664,62.5664,62.5571,62.5664,4261.0
2021-08-04 14:45:00,67.59,67.59,67.55,67.56,7422.0,62.5664,62.5664,62.5294,62.5386,7422.0
2021-08-04 14:50:00,67.55,67.55,67.53,67.55,6168.0,62.5294,62.5294,62.5108,62.5294,6168.0
2021-08-04 14:55:00,67.56,67.57,67.54,67.57,21073.0,62.5386,62.5479,62.5201,62.5479,21073.0
2021-08-04 15:00:00,67.57,67.58,67.56,67.58,54114.0,62.5479,62.5571,62.5386,62.5571,54114.0
2021-08-04 15:05:00,67.58,67.58,67.56,67.56,5000.0,62.5571,62.5571,62.5386,62.5386,5000.0
2021-08-04 15:10:00,67.56,67.57,67.54,67.56,21398.0,62.5386,62.5479,62.5201,62.5386,21398.0
2021-08-04 15:15:00,67.56,67.56,67.52,67.54,32835.0,62.5386,62.5386,62.5016,62.5201,32835.0
2021-08-04 15:20:00,67.53,67.58,67.53,67.57,13717.0,62.5108,62.5571,62.5108,62.5479,13717.0
2021-08-04 15:25:00,67.58,67.59,67.57,67.58,14808.0,62.5571,62.5664,62.5479,62.5571,14808.0
2021-08-04 15:30:00,67.58,67.58,67.55,67.57,43733.0,62.5571,62.5571,62.5294,62.5479,43733.0
2021-08-04 15:35:00,67.57,67.57,67.55,67.57,18857.0,62.5479,62.5479,62.5294,62.5479,18857.0
2021-08-04 15:40:00,67.56,67.58,67.55,67.58,26298.0,62.5386,62.5571,62.5294,62.5571,26298.0
2021-08-04 15:45:00,67.58,67.59,67.55,67.57,52027.0,62.5571,62.5664,62.5294,62.5479,52027.0
2021-08-04 15:50:00,67.57,67.59,67.56,67.56,92794.0,62.5479,62.5664,62.5386,62.5386,92794.0
2021-08-04 15:55:00,67.56,67.56,67.5,67.54,299624.0,62.5386,62.5386,62.4831,62.5201,299624.0
2021-08-05 09:30:00,67.94,67.96,67.91,67.95,53433.0,62.8904,62.9089,62.8626,62.8996,53433.0
2021-08-05 09:35:00,67.95,67.98,67.95,67.97,36639.0,62.8996,62.9274,62.8996,62.9181,36639.0
2021-08-05 09:40:00,67.97,67.97,67.92,67.93,33527.0,62.9181,62.9181,62.8719,62.8811,33527.0
2021-08-05 09:45:00,67.94,67.94,67.88,67.89,31192.0,62.8904,62.8904,62.8348,62.8441,31192.0
2021-08-05 09:50:00,67.89,67.95,67.89,67.92,77850.0,62.8441,62.8996,62.8441,62.8719,77850.0
2021-08-05 09:55:00,67.93,67.97,67.93,67.97,65735.0,62.8811,62.9181,62.8811,62.9181,65735.0
2021-08-05 10:00:00,67.96,67.98,67.9,67.98,131221.0,62.9089,62.9274,62.8533,62.9274,131221.0
2021-08-05 10:05:00,67.97,68.0,67.96,67.99,63414.0,62.9181,62.9459,62.9089,62.9366,63414.0
2021-08-05 10:10:00,67.98,68.01,67.98,68.01,109002.0,62.9274,62.9552,62.9274,62.9552,109002.0
2021-08-05 10:15:00,68.02,68.03,67.97,67.98,29828.0,62.9644,62.9737,62.9181,62.9274,29828.0
2021-08-05 10:20:00,67.99,67.99,67.95,67.95,26014.0,62.9366,62.9366,62.8996,62.8996,26014.0
2021-08-05 10:25:00,67.95,67.98,67.94,67.95,34882.0,62.8996,62.9274,62.8904,62.8996,34882.0
2021-08-05 10:30:00,67.95,67.97,67.92,67.94,30318.0,62.8996,62.9181,62.8719,62.8904,30318.0
2021-08-05 10:35:00,67.94,67.95,67.91,67.91,17389.0,62.8904,62.8996,62.8626,62.8626,17389.0
2021-08-05 10:40:00,67.92,67.94,67.91,67.92,46221.0,62.8719,62.8904,62.8626,62.8719,46221.0
2021-08-05 10:45:00,67.92,67.97,67.9,67.97,70388.0,62.8719,62.9181,62.8533,62.9181,70388.0
2021-08-05 10:50:00,67.97,67.99,67.95,67.99,26974.0,62.9181,62.9366,62.8996,62.9366,26974.0
2021-08-05 10:55:00,67.99,68.0,67.97,67.98,16980.0,62.9366,62.9459,62.9181,62.9274,16980.0
2021-08-05 11:00:00,67.98,68.0,67.97,67.98,17060.0,62.9274,62.9459,62.9181,62.9274,17060.0
2021-08-05 11:05:00,67.98,68.01,67.98,67.99,38166.0,62.9274,62.9552,62.9274,62.9366,38166.0
2021-08-05 11:10:00,67.99,68.01,67.99,68.01,5689.0,62.9366,62.9552,62.9366,62.9552,5689.0
2021-08-05 11:15:00,68.01,68.02,67.98,67.99,17992.0,62.9552,62.9644,62.9274,62.9366,17992.0
2021-08-05 11:20:00,67.99,68.01,67.95,67.97,54107.0,62.9366,62.9552,62.8996,62.9181,54107.0
2021-08-05 11:25:00,67.97,67.99,67.96,67.96,6888.0,62.9181,62.9366,62.9089,62.9089,6888.0
2021-08-05 11:30:00,67.97,68.0,67.96,68.0,21630.0,62.9181,62.9459,62.9089,62.9459,21630.0
2021-08-05 11:35:00,68.0,68.01,67.97,67.98,25144.0,62.9459,62.9552,62.9181,62.9274,25144.0
2021-08-05 11:40:00,67.98,67.98,67.95,67.97,18893.0,62.9274,62.9274,62.8996,62.9181,18893.0
2021-08-05 11:45:00,67.97,67.97,67.95,67.97,14193.0,62.9181,62.9181,62.8996,62.9181,14193.0
2021-08-05 11:50:00,67.97,67.99,67.96,67.98,23932.0,62.9181,62.9366,62.9089,62.9274,23932.0
2021-08-05 11:55:00,67.99,67.99,67.96,67.98,18245.0,62.9366,62.9366,62.9089,62.9274,18245.0
2021-08-05 12:00:00,67.98,67.99,67.96,67.96,6898.0,62.9274,62.9366,62.9089,62.9089,6898.0
2021-08-05 12:05:00,67.97,68.0,67.97,68.0,6725.0,62.9181,62.9459,62.9181,62.9459,6725.0
2021-08-05 12:10:00,67.99,68.0,67.97,67.98,4730.0,62.9366,62.9459,62.9181,62.9274,4730.0
2021-08-05 12:15:00,67.98,67.98,67.96,67.97,1900.0,62.9274,62.9274,62.9089,62.9181,1900.0
2021-08-05 12:20:00,67.97,67.97,67.94,67.96,7235.0,62.9181,62.9181,62.8904,62.9089,7235.0
2021-08-05 12:25:00,67.95,67.96,67.94,67.95,7464.0,62.8996,62.9089,62.8904,62.8996,7464.0
2021-08-05 12:30:00,67.95,67.96,67.95,67.95,2476.0,62.8996,62.9089,62.8996,62.8996,2476.0
2021-08-05 12:35:00,67.95,67.96,67.93,67.95,31560.0,62.8996,62.9089,62.8811,62.8996,31560.0
2021-08-05 12:40:00,67.95,67.95,67.93,67.95,24784.0,62.8996,62.8996,62.8811,62.8996,24784.0
2021-08-05 12:45:00,67.94,67.96,67.94,67.95,27292.0,62.8904,62.9089,62.8904,62.8996,27292.0
2021-08-05 12:50:00,67.95,67.96,67.94,67.95,4847.0,62.8996,62.9089,62.8904,62.8996,4847.0
2021-08-05 12:55:00,67.95,67.95,67.93,67.94,30044.0,62.8996,62.8996,62.8811,62.8904,30044.0
2021-08-05 13:00:00,67.94,67.95,67.93,67.95,8013.0,62.8904,62.8996,62.8811,62.8996,8013.0
2021-08-05 13:05:00,67.95,67.96,67.94,67.95,9276.0,62.8996,62.9089,62.8904,62.8996,9276.0
2021-08-05 13:10:00,67.95,67.96,67.95,67.95,2517.0,62.8996,62.9089,62.8996,62.8996,2517.0
2021-08-05 13:15:00,67.95,67.96,67.95,67.95,8914.0,62.8996,62.9089,62.8996,62.8996,8914.0
2021-08-05 13:20:00,67.95,67.97,67.95,67.97,17267.0,62.8996,62.9181,62.8996,62.9181,17267.0
2021-08-05 13:25:00,67.97,67.98,67.97,67.98,4851.0,62.9181,62.9274,62.9181,62.9274,4851.0
2021-08-05 13:30:00,67.98,67.98,67.95,67.95,7874.0,62.9274,62.9274,62.8996,62.8996,7874.0
2021-08-05 13:35:00,67.95,67.96,67.94,67.96,6396.0,62.8996,62.9089,62.8904,62.9089,6396.0
2021-08-05 13:40:00,67.96,67.97,67.95,67.95,20260.0,62.9089,62.9181,62.8996,62.8996,20260.0
2021-08-05 13:45:00,67.95,67.98,67.95,67.97,17472.0,62.8996,62.9274,62.8996,62.9181,17472.0
2021-08-05 13:50:00,67.97,67.98,67.96,67.98,27814.0,62.9181,62.9274,62.9089,62.9274,27814.0
2021-08-05 13:55:00,67.98,67.99,67.98,67.98,1800.0,62.9274,62.9366,62.9274,62.9274,1800.0
2021-08-05 14:00:00,67.99,68.0,67.98,67.98,35788.0,62.9366,62.9459,62.9274,62.9274,35788.0
2021-08-05 14:05:00,67.98,67.99,67.97,67.98,4925.0,62.9274,62.9366,62.9181,62.9274,4925.0
2021-08-05 14:10:00,67.98,67.99,67.96,67.97,60347.0,62.9274,62.9366,62.9089,62.9181,60347.0
2021-08-05 14:15:00,67.97,67.97,67.95,67.97,19168.0,62.9181,62.9181,62.8996,62.9181,19168.0
2021-08-05 14:20:00,67.97,67.97,67.94,67.95,4102.0,62.9181,62.9181,62.8904,62.8996,4102.0
2021-08-05 14:25:00,67.95,67.96,67.95,67.96,2939.0,62.8996,62.9089,62.8996,62.9089,2939.0
2021-08-05 14:30:00,67.95,67.96,67.94,67.95,6736.0,62.8996,62.9089,62.8904,62.8996,6736.0
2021-08-05 14:35:00,67.95,67.96,67.94,67.94,2069.0,62.8996,62.9089,62.8904,62.8904,2069.0
2021-08-05 14:40:00,67.95,67.96,67.93,67.94,89125.0,62.8996,62.9089,62.8811,62.8904,89125.0
2021-08-05 14:45:00,67.94,67.94,67.93,67.94,4833.0,62.8904,62.8904,62.8811,62.8904,4833.0
2021-08-05 14:50:00,67.93,67.95,67.93,67.94,16012.0,62.8811,62.8996,62.8811,62.8904,16012.0
2021-08-05 14:55:00,67.94,67.95,67.91,67.92,58790.0,62.8904,62.8996,62.8626,62.8719,58790.0
2021-08-05 15:00:00,67.92,67.94,67.91,67.94,16727.0,62.8719,62.8904,62.8626,62.8904,16727.0
2021-08-05 15:05:00,67.93,67.93,67.92,67.92,22286.0,62.8811,62.8811,62.8719,62.8719,22286.0
2021-08-05 15:10:00,67.91,67.92,67.89,67.9,10106.0,62.8626,62.8719,62.8441,62.8533,10106.0
2021-08-05 15:15:00,67.89,67.89,67.86,67.87,28990.0,62.8441,62.8441,62.8163,62.8256,28990.0
2021-08-05 15:20:00,67.87,67.88,67.86,67.88,13477.0,62.8256,62.8348,62.8163,62.8348,13477.0
2021-08-05 15:25:00,67.87,67.89,67.87,67.88,7031.0,62.8256,62.8441,62.8256,62.8348,7031.0
2021-08-05 15:30:00,67.88,67.9,67.86,67.9,9703.0,62.8348,62.8533,62.8163,62.8533,9703.0
2021-08-05 15:35:00,67.9,67.92,67.89,67.91,179939.0,62.8533,62.8719,62.8441,62.8626,179939.0
2021-08-05 15:40:00,67.91,67.94,67.91,67.94,27241.0,62.8626,62.8904,62.8626,62.8904,27241.0
2021-08-05 15:45:00,67.94,67.94,67.9,67.92,117066.0,62.8904,62.8904,62.8533,62.8719,117066.0
2021-08-05 15:50:00,67.92,67.93,67.9,67.92,43971.0,62.8719,62.8811,62.8533,62.8719,43971.0
2021-08-05 15:55:00,67.92,67.96,67.9,67.96,103829.0,62.8719,62.9089,62.8533,62.9089,103829.0
2021-08-06 09:30:00,67.84,67.92,67.81,67.92,43591.0,62.7978,62.8719,62.77,62.8719,43591.0
2021-08-06 09:35:00,67.91,67.91,67.87,67.89,29175.0,62.8626,62.8626,62.8256,62.8441,29175.0
2021-08-06 09:40:00,67.89,67.91,67.87,67.91,53127.0,62.8441,62.8626,62.8256,62.8626,53127.0
2021-08-06 09:45:00,67.91,67.91,67.83,67.84,60750.0,62.8626,62.8626,62.7885,62.7978,60750.0
2021-08-06 09:50:00,67.84,67.85,67.75,67.78,165016.0,62.7978,62.8071,62.7145,62.7423,165016.0
2021-08-06 09:55:00,67.78,67.79,67.75,67.76,20740.0,62.7423,62.7515,62.7145,62.7237,20740.0
2021-08-06 10:00:00,67.76,67.78,67.73,67.78,31223.0,62.7237,62.7423,62.696,62.7423,31223.0
2021-08-06 10:05:00,67.78,67.8,67.76,67.78,27063.0,62.7423,62.7608,62.7237,62.7423,27063.0
2021-08-06 10:10:00,67.77,67.78,67.74,67.74,14176.0,62.733,62.7423,62.7052,62.7052,14176.0
2021-08-06 10:15:00,67.73,67.75,67.71,67.73,9169.0,62.696,62.7145,62.6775,62.696,9169.0
2021-08-06 10:20:00,67.73,67.74,67.7,67.73,24744.0,62.696,62.7052,62.6682,62.696,24744.0
2021-08-06 10:25:00,67.73,67.76,67.73,67.76,15256.0,62.696,62.7237,62.696,62.7237,15256.0
2021-08-06 10:30:00,67.75,67.78,67.75,67.78,33206.0,62.7145,62.7423,62.7145,62.7423,33206.0
2021-08-06 10:35:00,67.77,67.78,67.76,67.77,177866.0,62.733,62.7423,62.7237,62.733,177866.0
2021-08-06 10:40:00,67.77,67.78,67.76,67.78,13285.0,62.733,62.7423,62.7237,62.7423,13285.0
2021-08-06 10:45:00,67.78,67.79,67.75,67.76,18204.0,62.7423,62.7515,62.7145,62.7237,18204.0
2021-08-06 10:50:00,67.76,67.76,67.73,67.75,20246.0,62.7237,62.7237,62.696,62.7145,20246.0
2021-08-06 10:55:00,67.75,67.75,67.72,67.74,12623.0,62.7145,62.7145,62.6867,62.7052,12623.0
2021-08-06 11:00:00,67.75,67.77,67.74,67.77,31697.0,62.7145,62.733,62.7052,62.733,31697.0
2021-08-06 11:05:00,67.74,67.77,67.73,67.76,38245.0,62.7052,62.733,62.696,62.7237,38245.0
2021-08-06 11:10:00,67.76,67.79,67.76,67.78,66237.0,62.7237,62.7515,62.7237,62.7423,66237.0
2021-08-06 11:15:00,67.79,67.79,67.74,67.76,61462.0,62.7515,62.7515,62.7052,62.7237,61462.0
2021-08-06 11:20:00,67.76,67.81,67.76,67.8,87683.0,62.7237,62.77,62.7237,62.7608,87683.0
2021-08-06 11:25:00,67.79,67.8,67.76,67.78,76802.0,62.7515,62.7608,62.7237,62.7423,76802.0
2021-08-06 11:30:00,67.76,67.79,67.75,67.78,59915.0,62.7237,62.7515,62.7145,62.7423,59915.0
2021-08-06 11:35:00,67.78,67.79,67.76,67.77,89213.0,62.7423,62.7515,62.7237,62.733,89213.0
2021-08-06 11:40:00,67.77,67.77,67.76,67.77,9596.0,62.733,62.733,62.7237,62.733,9596.0
2021-08-06 11:45:00,67.77,67.78,67.76,67.76,7626.0,62.733,62.7423,62.7237,62.7237,7626.0
2021-08-06 11:50:00,67.76,67.76,67.74,67.75,5506.0,62.7237,62.7237,62.7052,62.7145,5506.0
2021-08-06 11:55:00,67.76,67.8,67.75,67.8,32716.0,62.7237,62.7608,62.7145,62.7608,32716.0
2021-08-06 12:00:00,67.8,67.81,67.79,67.81,22262.0,62.7608,62.77,62.7515,62.77,22262.0
2021-08-06 12:05:00,67.81,67.82,67.8,67.81,12118.0,62.77,62.7793,62.7608,62.77,12118.0
2021-08-06 12:10:00,67.8,67.81,67.79,67.79,9069.0,62.7608,62.77,62.7515,62.7515,9069.0
2021-08-06 12:15:00,67.8,67.81,67.79,67.81,1521.0,62.7608,62.77,62.7515,62.77,1521.0
2021-08-06 12:20:00,67.81,67.81,67.8,67.8,5998.0,62.77,62.77,62.7608,62.7608,5998.0
2021-08-06 12:25:00,67.8,67.81,67.8,67.81,15276.0,62.7608,62.77,62.7608,62.77,15276.0
2021-08-06 12:30:00,67.8,67.82,67.79,67.8,13190.0,62.7608,62.7793,62.7515,62.7608,13190.0
2021-08-06 12:35:00,67.8,67.81,67.79,67.79,10993.0,62.7608,62.77,62.7515,62.7515,10993.0
2021-08-06 12:40:00,67.79,67.8,67.79,67.8,4755.0,62.7515,62.7608,62.7515,62.7608,4755.0
2021-08-06 12:45:00,67.8,67.81,67.8,67.8,11828.0,62.7608,62.77,62.7608,62.7608,11828.0
2021-08-06 12:50:00,67.81,67.82,67.8,67.82,115638.0,62.77,62.7793,62.7608,62.7793,115638.0
2021-08-06 12:55:00,67.82,67.82,67.8,67.8,22786.0,62.7793,62.7793,62.7608,62.7608,22786.0
2021-08-06 13:00:00,67.8,67.82,67.8,67.81,4011.0,62.7608,62.7793,62.7608,62.77,4011.0
2021-08-06 13:05:00,67.81,67.82,67.8,67.81,12134.0,62.77,62.7793,62.7608,62.77,12134.0
2021-08-06 13:10:00,67.81,67.82,67.8,67.81,6894.0,62.77,62.7793,62.7608,62.77,6894.0
2021-08-06 13:15:00,67.82,67.82,67.82,67.82,2406.0,62.7793,62.7793,62.7793,62.7793,2406.0
2021-08-06 13:20:00,67.82,67.83,67.81,67.81,2700.0,62.7793,62.7885,62.77,62.77,2700.0
2021-08-06 13:25:00,67.82,67.82,67.79,67.79,8282.0,62.7793,62.7793,62.7515,62.7515,8282.0
2021-08-06 13:30:00,67.79,67.8,67.78,67.79,4078.0,62.7515,62.7608,62.7423,62.7515,4078.0
2021-08-06 13:35:00,67.8,67.81,67.79,67.79,7660.0,62.7608,62.77,62.7515,62.7515,7660.0
2021-08-06 13:40:00,67.8,67.8,67.79,67.8,7386.0,62.7608,62.7608,62.7515,62.7608,7386.0
2021-08-06 13:45:00,67.8,67.82,67.79,67.82,9739.0,62.7608,62.7793,62.7515,62.7793,9739.0
2021-08-06 13:50:00,67.81,67.82,67.79,67.8,2934.0,62.77,62.7793,62.7515,62.7608,2934.0
2021-08-06 13:55:00,67.8,67.81,67.79,67.81,13696.0,62.7608,62.77,62.7515,62.77,13696.0
2021-08-06 14:00:00,67.81,67.82,67.81,67.82,2202.0,62.77,62.7793,62.77,62.7793,2202.0
2021-08-06 14:05:00,67.82,67.83,67.8,67.81,36043.0,62.7793,62.7885,62.7608,62.77,36043.0
2021-08-06 14:10:00,67.81,67.81,67.79,67.81,11163.0,62.77,62.77,62.7515,62.77,11163.0
2021-08-06 14:15:00,67.8,67.82,67.8,67.81,4570.0,62.7608,62.7793,62.7608,62.77,4570.0
2021-08-06 14:20:00,67.81,67.81,67.8,67.81,20592.0,62.77,62.77,62.7608,62.77,20592.0
2021-08-06 14:25:00,67.81,67.81,67.79,67.8,18728.0,62.77,62.77,62.7515,62.7608,18728.0
2021-08-06 14:30:00,67.8,67.81,67.8,67.8,2900.0,62.7608,62.77,62.7608,62.7608,2900.0
2021-08-06 14:35:00,67.8,67.8,67.79,67.8,21311.0,62.7608,62.7608,62.7515,62.7608,21311.0
2021-08-06 14:40:00,67.8,67.8,67.77,67.77,40558.0,62.7608,62.7608,62.733,62.733,40558.0
2021-08-06 14:45:00,67.78,67.78,67.74,67.74,40696.0,62.7423,62.7423,62.7052,62.7052,40696.0
2021-08-06 14:50:00,67.74,67.76,67.73,67.75,35758.0,62.7052,62.7237,62.696,62.7145,35758.0
2021-08-06 14:55:00,67.74,67.74,67.7,67.7,175099.0,62.7052,62.7052,62.6682,62.6682,175099.0
2021-08-06 15:00:00,67.7,67.71,67.68,67.69,9907.0,62.6682,62.6775,62.6497,62.6589,9907.0
2021-08-06 15:05:00,67.69,67.72,67.69,67.72,7704.0,62.6589,62.6867,62.6589,62.6867,7704.0
2021-08-06 15:10:00,67.72,67.73,67.71,67.72,32544.0,62.6867,62.696,62.6775,62.6867,32544.0
2021-08-06 15:15:00,67.72,67.72,67.71,67.71,31188.0,62.6867,62.6867,62.6775,62.6775,31188.0
2021-08-06 15:20:00,67.71,67.74,67.7,67.74,11046.0,62.6775,62.7052,62.6682,62.7052,11046.0
2021-08-06 15:25:00,67.74,67.77,67.73,67.77,5155.0,62.7052,62.733,62.696,62.733,5155.0
2021-08-06 15:30:00,67.77,67.79,67.76,67.79,7394.0,62.733,62.7515,62.7237,62.7515,7394.0
2021-08-06 15:35:00,67.79,67.79,67.75,67.77,21301.0,62.7515,62.7515,62.7145,62.733,21301.0
2021-08-06 15:40:00,67.77,67.77,67.73,67.73,25412.0,62.733,62.733,62.696,62.696,25412.0
2021-08-06 15:45:00,67.73,67.73,67.69,67.71,33695.0,62.696,62.696,62.6589,62.6775,33695.0
2021-08-06 15:50:00,67.71,67.72,67.69,67.72,52027.0,62.6775,62.6867,62.6589,62.6867,52027.0
2021-08-06 15:55:00,67.72,67.82,67.71,67.82,214445.0,62.6867,62.7793,62.6775,62.7793,214445.0
2021-08-09 09:30:00,67.68,67.68,67.6,67.61,93381.0,62.6497,62.6497,62.5756,62.5849,93381.0
2021-08-09 09:35:00,67.6,67.64,67.58,67.61,90164.0,62.5756,62.6127,62.5571,62.5849,90164.0
2021-08-09 09:40:00,67.6,67.62,67.57,67.62,88696.0,62.5756,62.5941,62.5479,62.5941,88696.0
2021-08-09 09:45:00,67.62,67.66,67.61,67.62,19471.0,62.5941,62.6312,62.5849,62.5941,19471.0
2021-08-09 09:50:00,67.62,67.65,67.6,67.61,110055.0,62.5941,62.6219,62.5756,62.5849,110055.0
2021-08-09 09:55:00,67.61,67.65,67.6,67.65,115290.0,62.5849,62.6219,62.5756,62.6219,115290.0
2021-08-09 10:00:00,67.64,67.65,67.59,67.62,121750.0,62.6127,62.6219,62.5664,62.5941,121750.0
2021-08-09 10:05:00,67.62,67.65,67.61,67.63,31924.0,62.5941,62.6219,62.5849,62.6034,31924.0
2021-08-09 10:10:00,67.62,67.65,67.6,67.61,54223.0,62.5941,62.6219,62.5756,62.5849,54223.0
2021-08-09 10:15:00,67.6,67.62,67.59,67.61,29637.0,62.5756,62.5941,62.5664,62.5849,29637.0
2021-08-09 10:20:00,67.61,67.64,67.6,67.64,24102.0,62.5849,62.6127,62.5756,62.6127,24102.0
2021-08-09 10:25:00,67.64,67.66,67.64,67.65,15415.0,62.6127,62.6312,62.6127,62.6219,15415.0
2021-08-09 10:30:00,67.65,67.66,67.64,67.65,15225.0,62.6219,62.6312,62.6127,62.6219,15225.0
2021-08-09 10:35:00,67.66,67.68,67.65,67.66,52271.0,62.6312,62.6497,62.6219,62.6312,52271.0
2021-08-09 10:40:00,67.66,67.68,67.66,67.67,40979.0,62.6312,62.6497,62.6312,62.6404,40979.0
2021-08-09 10:45:00,67.67,67.68,67.66,67.66,34957.0,62.6404,62.6497,62.6312,62.6312,34957.0
2021-08-09 10:50:00,67.66,67.69,67.65,67.67,37865.0,62.6312,62.6589,62.6219,62.6404,37865.0
2021-08-09 10:55:00,67.68,67.68,67.65,67.66,16540.0,62.6497,62.6497,62.6219,62.6312,16540.0
2021-08-09 11:00:00,67.66,67.67,67.64,67.65,45962.0,62.6312,62.6404,62.6127,62.6219,45962.0
2021-08-09 11:05:00,67.65,67.67,67.64,67.67,13162.0,62.6219,62.6404,62.6127,62.6404,13162.0
2021-08-09 11:10:00,67.67,67.69,67.67,67.69,36891.0,62.6404,62.6589,62.6404,62.6589,36891.0
2021-08-09 11:15:00,67.68,67.7,67.68,67.69,43687.0,62.6497,62.6682,62.6497,62.6589,43687.0
2021-08-09 11:20:00,67.68,67.7,67.67,67.69,19045.0,62.6497,62.6682,62.6404,62.6589,19045.0
2021-08-09 11:25:00,67.69,67.74,67.69,67.74,71011.0,62.6589,62.7052,62.6589,62.7052,71011.0
2021-08-09 11:30:00,67.74,67.76,67.69,67.7,46013.0,62.7052,62.7237,62.6589,62.6682,46013.0
2021-08-09 11:35:00,67.7,67.72,67.7,67.71,14938.0,62.6682,62.6867,62.6682,62.6775,14938.0
2021-08-09 11:40:00,67.71,67.73,67.71,67.73,6086.0,62.6775,62.696,62.6775,62.696,6086.0
2021-08-09 11:45:00,67.73,67.75,67.72,67.75,1300.0,62.696,62.7145,62.6867,62.7145,1300.0
2021-08-09 11:50:00,67.75,67.76,67.74,67.76,12648.0,62.7145,62.7237,62.7052,62.7237,12648.0
2021-08-09 11:55:00,67.77,67.78,67.76,67.78,2100.0,62.733,62.7423,62.7237,62.7423,2100.0
2021-08-09 12:00:00,67.78,67.79,67.74,67.74,12256.0,62.7423,62.7515,62.7052,62.7052,12256.0
2021-08-09 12:05:00,67.75,67.76,67.75,67.76,2362.0,62.7145,62.7237,62.7145,62.7237,2362.0
2021-08-09 12:10:00,67.76,67.77,67.75,67.76,5376.0,62.7237,62.733,62.7145,62.7237,5376.0
2021-08-09 12:15:00,67.76,67.76,67.73,67.74,129181.0,62.7237,62.7237,62.696,62.7052,129181.0
2021-08-09 12:20:00,67.74,67.75,67.73,67.75,4915.0,62.7052,62.7145,62.696,62.7145,4915.0
2021-08-09 12:25:00,67.75,67.78,67.75,67.77,8593.0,62.7145,62.7423,62.7145,62.733,8593.0
2021-08-09 12:30:00,67.76,67.78,67.76,67.78,8956.0,62.7237,62.7423,62.7237,62.7423,8956.0
2021-08-09 12:35:00,67.78,67.78,67.76,67.78,2676.0,62.7423,62.7423,62.7237,62.7423,2676.0
2021-08-09 12:40:00,67.77,67.79,67.77,67.78,6779.0,62.733,62.7515,62.733,62.7423,6779.0
2021-08-09 12:45:00,67.78,67.79,67.77,67.78,12420.0,62.7423,62.7515,62.733,62.7423,12420.0
2021-08-09 12:50:00,67.77,67.78,67.76,67.77,6007.0,62.733,62.7423,62.7237,62.733,6007.0
2021-08-09 12:55:00,67.77,67.79,67.76,67.78,3600.0,62.733,62.7515,62.7237,62.7423,3600.0
2021-08-09 13:00:00,67.79,67.8,67.78,67.8,23585.0,62.7515,62.7608,62.7423,62.7608,23585.0
2021-08-09 13:05:00,67.79,67.8,67.78,67.78,2301.0,62.7515,62.7608,62.7423,62.7423,2301.0
2021-08-09 13:10:00,67.78,67.79,67.78,67.78,9265.0,62.7423,62.7515,62.7423,62.7423,9265.0
2021-08-09 13:15:00,67.78,67.79,67.78,67.78,11506.0,62.7423,62.7515,62.7423,62.7423,11506.0
2021-08-09 13:20:00,67.78,67.79,67.76,67.78,8905.0,62.7423,62.7515,62.7237,62.7423,8905.0
2021-08-09 13:25:00,67.78,67.78,67.75,67.76,13906.0,62.7423,62.7423,62.7145,62.7237,13906.0
2021-08-09 13:30:00,67.76,67.76,67.74,67.75,1974.0,62.7237,62.7237,62.7052,62.7145,1974.0
2021-08-09 13:35:00,67.74,67.75,67.74,67.75,7615.0,62.7052,62.7145,62.7052,62.7145,7615.0
2021-08-09 13:40:00,67.74,67.75,67.74,67.75,4109.0,62.7052,62.7145,62.7052,62.7145,4109.0
2021-08-09 13:45:00,67.76,67.76,67.73,67.73,13959.0,62.7237,62.7237,62.696,62.696,13959.0
2021-08-09 13:50:00,67.73,67.75,67.73,67.73,19438.0,62.696,62.7145,62.696,62.696,19438.0
2021-08-09 13:55:00,67.74,67.75,67.73,67.75,11700.0,62.7052,62.7145,62.696,62.7145,11700.0
2021-08-09 14:00:00,67.76,67.76,67.75,67.76,1756.0,62.7237,62.7237,62.7145,62.7237,1756.0
2021-08-09 14:05:00,67.76,67.76,67.75,67.75,16043.0,62.7237,62.7237,62.7145,62.7145,16043.0
2021-08-09 14:10:00,67.76,67.76,67.75,67.75,6100.0,62.7237,62.7237,62.7145,62.7145,6100.0
2021-08-09 14:15:00,67.76,67.77,67.75,67.77,49879.0,62.7237,62.733,62.7145,62.733,49879.0
2021-08-09 14:20:00,67.77,67.8,67.76,67.8,30233.0,62.733,62.7608,62.7237,62.7608,30233.0
2021-08-09 14:25:00,67.8,67.85,67.8,67.84,25864.0,62.7608,62.8071,62.7608,62.7978,25864.0
2021-08-09 14:30:00,67.84,67.88,67.84,67.87,24527.0,62.7978,62.8348,62.7978,62.8256,24527.0
2021-08-09 14:35:00,67.87,67.89,67.86,67.89,23516.0,62.8256,62.8441,62.8163,62.8441,23516.0
2021-08-09 14:40:00,67.89,67.89,67.85,67.85,29142.0,62.8441,62.8441,62.8071,62.8071,29142.0
2021-08-09 14:45:00,67.86,67.87,67.85,67.86,3900.0,62.8163,62.8256,62.8071,62.8163,3900.0
2021-08-09 14:50:00,67.86,67.86,67.84,67.85,7737.0,62.8163,62.8163,62.7978,62.8071,7737.0
2021-08-09 14:55:00,67.85,67.86,67.84,67.85,15399.0,62.8071,62.8163,62.7978,62.8071,15399.0
2021-08-09 15:00:00,67.84,67.85,67.83,67.83,15680.0,62.7978,62.8071,62.7885,62.7885,15680.0
2021-08-09 15:05:00,67.83,67.83,67.81,67.81,2330.0,62.7885,62.7885,62.77,62.77,2330.0
2021-08-09 15:10:00,67.81,67.82,67.79,67.81,18680.0,62.77,62.7793,62.7515,62.77,18680.0
2021-08-09 15:15:00,67.81,67.81,67.8,67.8,49663.0,62.77,62.77,62.7608,62.7608,49663.0
2021-08-09 15:20:00,67.81,67.81,67.79,67.8,10819.0,62.77,62.77,62.7515,62.7608,10819.0
2021-08-09 15:25:00,67.8,67.81,67.79,67.81,8826.0,62.7608,62.77,62.7515,62.77,8826.0
2021-08-09 15:30:00,67.81,67.86,67.8,67.83,84754.0,62.77,62.8163,62.7608,62.7885,84754.0
2021-08-09 15:35:00,67.83,67.84,67.83,67.84,8090.0,62.7885,62.7978,62.7885,62.7978,8090.0
2021-08-09 15:40:00,67.83,67.84,67.79,67.79,27090.0,62.7885,62.7978,62.7515,62.7515,27090.0
2021-08-09 15:45:00,67.79,67.79,67.76,67.77,25399.0,62.7515,62.7515,62.7237,62.733,25399.0
2021-08-09 15:50:00,67.77,67.79,67.75,67.75,1249911.0,62.733,62.7515,62.7145,62.7145,1249911.0
2021-08-09 15:55:00,67.76,67.79,67.74,67.78,82017.0,62.7237,62.7515,62.7052,62.7423,82017.0
2021-08-10 09:30:00,67.6,67.62,67.57,67.59,43302.0,62.5756,62.5941,62.5479,62.5664,43302.0
2021-08-10 09:35:00,67.6,67.61,67.57,67.6,78430.0,62.5756,62.5849,62.5479,62.5756,78430.0
2021-08-10 09:40:00,67.6,67.65,67.6,67.64,65215.0,62.5756,62.6219,62.5756,62.6127,65215.0
2021-08-10 09:45:00,67.64,67.64,67.6,67.63,31685.0,62.6127,62.6127,62.5756,62.6034,31685.0
2021-08-10 09:50:00,67.64,67.65,67.63,67.63,28625.0,62.6127,62.6219,62.6034,62.6034,28625.0
2021-08-10 09:55:00,67.64,67.69,67.63,67.67,118464.0,62.6127,62.6589,62.6034,62.6404,118464.0
2021-08-10 10:00:00,67.67,67.67,67.66,67.67,9765.0,62.6404,62.6404,62.6312,62.6404,9765.0
2021-08-10 10:05:00,67.67,67.71,67.66,67.71,40700.0,62.6404,62.6775,62.6312,62.6775,40700.0
2021-08-10 10:10:00,67.7,67.72,67.68,67.7,26264.0,62.6682,62.6867,62.6497,62.6682,26264.0
2021-08-10 10:15:00,67.7,67.73,67.7,67.7,15462.0,62.6682,62.696,62.6682,62.6682,15462.0
2021-08-10 10:20:00,67.69,67.73,67.69,67.73,13629.0,62.6589,62.696,62.6589,62.696,13629.0
2021-08-10 10:25:00,67.73,67.74,67.7,67.7,6143.0,62.696,62.7052,62.6682,62.6682,6143.0
2021-08-10 10:30:00,67.71,67.71,67.64,67.67,39735.0,62.6775,62.6775,62.6127,62.6404,39735.0
2021-08-10 10:35:00,67.66,67.7,67.66,67.68,29550.0,62.6312,62.6682,62.6312,62.6497,29550.0
2021-08-10 10:40:00,67.67,67.68,67.62,67.63,50157.0,62.6404,62.6497,62.5941,62.6034,50157.0
2021-08-10 10:45:00,67.62,67.65,67.62,67.65,11837.0,62.5941,62.6219,62.5941,62.6219,11837.0
2021-08-10 10:50:00,67.64,67.66,67.61,67.65,76940.0,62.6127,62.6312,62.5849,62.6219,76940.0
2021-08-10 10:55:00,67.64,67.67,67.64,67.67,16612.0,62.6127,62.6404,62.6127,62.6404,16612.0
2021-08-10 11:00:00,67.66,67.68,67.65,67.68,75215.0,62.6312,62.6497,62.6219,62.6497,75215.0
2021-08-10 11:05:00,67.68,67.69,67.64,67.65,18078.0,62.6497,62.6589,62.6127,62.6219,18078.0
2021-08-10 11:10:00,67.64,67.66,67.63,67.64,31454.0,62.6127,62.6312,62.6034,62.6127,31454.0
2021-08-10 11:15:00,67.64,67.66,67.63,67.64,39494.0,62.6127,62.6312,62.6034,62.6127,39494.0
2021-08-10 11:20:00,67.64,67.68,67.64,67.67,11492.0,62.6127,62.6497,62.6127,62.6404,11492.0
2021-08-10 11:25:00,67.67,67.68,67.65,67.66,33246.0,62.6404,62.6497,62.6219,62.6312,33246.0
2021-08-10 11:30:00,67.66,67.67,67.63,67.64,27147.0,62.6312,62.6404,62.6034,62.6127,27147.0
2021-08-10 11:35:00,67.63,67.68,67.63,67.66,10336.0,62.6034,62.6497,62.6034,62.6312,10336.0
2021-08-10 11:40:00,67.67,67.69,67.66,67.69,41637.0,62.6404,62.6589,62.6312,62.6589,41637.0
2021-08-10 11:45:00,67.69,67.7,67.68,67.7,10660.0,62.6589,62.6682,62.6497,62.6682,10660.0
2021-08-10 11:50:00,67.69,67.71,67.68,67.71,37555.0,62.6589,62.6775,62.6497,62.6775,37555.0
2021-08-10 11:55:00,67.7,67.71,67.69,67.7,20502.0,62.6682,62.6775,62.6589,62.6682,20502.0
2021-08-10 12:00:00,67.7,67.71,67.69,67.7,32513.0,62.6682,62.6775,62.6589,62.6682,32513.0
2021-08-10 12:05:00,67.7,67.72,67.69,67.69,10056.0,62.6682,62.6867,62.6589,62.6589,10056.0
2021-08-10 12:10:00,67.69,67.69,67.68,67.69,15794.0,62.6589,62.6589,62.6497,62.6589,15794.0
2021-08-10 12:15:00,67.69,67.72,67.69,67.72,8696.0,62.6589,62.6867,62.6589,62.6867,8696.0
2021-08-10 12:20:00,67.72,67.75,67.72,67.75,13058.0,62.6867,62.7145,62.6867,62.7145,13058.0
2021-08-10 12:25:00,67.73,67.75,67.73,67.74,120929.0,62.696,62.7145,62.696,62.7052,120929.0
2021-08-10 12:30:00,67.73,67.73,67.7,67.7,4447.0,62.696,62.696,62.6682,62.6682,4447.0
2021-08-10 12:35:00,67.71,67.72,67.7,67.71,12293.0,62.6775,62.6867,62.6682,62.6775,12293.0
2021-08-10 12:40:00,67.71,67.73,67.71,67.73,7280.0,62.6775,62.696,62.6775,62.696,7280.0
2021-08-10 12:45:00,67.73,67.73,67.71,67.73,5223.0,62.696,62.696,62.6775,62.696,5223.0
2021-08-10 12:50:00,67.74,67.76,67.74,67.76,2227.0,62.7052,62.7237,62.7052,62.7237,2227.0
2021-08-10 12:55:00,67.75,67.77,67.75,67.77,1159.0,62.7145,62.733,62.7145,62.733,1159.0
2021-08-10 13:00:00,67.77,67.77,67.76,67.77,3810.0,62.733,62.733,62.7237,62.733,3810.0
2021-08-10 13:05:00,67.76,67.78,67.76,67.77,11905.0,62.7237,62.7423,62.7237,62.733,11905.0
2021-08-10 13:10:00,67.77,67.78,67.76,67.77,11604.0,62.733,62.7423,62.7237,62.733,11604.0
2021-08-10 13:15:00,67.76,67.77,67.76,67.77,4945.0,62.7237,62.733,62.7237,62.733,4945.0
2021-08-10 13:20:00,67.76,67.77,67.76,67.76,8108.0,62.7237,62.733,62.7237,62.7237,8108.0
2021-08-10 13:25:00,67.76,67.78,67.75,67.76,4987.0,62.7237,62.7423,62.7145,62.7237,4987.0
2021-08-10 13:30:00,67.76,67.77,67.76,67.77,5808.0,62.7237,62.733,62.7237,62.733,5808.0
2021-08-10 13:35:00,67.76,67.77,67.75,67.76,8405.0,62.7237,62.733,62.7145,62.7237,8405.0
2021-08-10 13:40:00,67.76,67.76,67.75,67.76,11042.0,62.7237,62.7237,62.7145,62.7237,11042.0
2021-08-10 13:45:00,67.76,67.76,67.73,67.76,12242.0,62.7237,62.7237,62.696,62.7237,12242.0
2021-08-10 13:50:00,67.75,67.77,67.74,67.76,9937.0,62.7145,62.733,62.7052,62.7237,9937.0
2021-08-10 13:55:00,67.75,67.78,67.75,67.78,9648.0,62.7145,62.7423,62.7145,62.7423,9648.0
2021-08-10 14:00:00,67.77,67.78,67.74,67.74,20965.0,62.733,62.7423,62.7052,62.7052,20965.0
2021-08-10 14:05:00,67.75,67.75,67.72,67.73,7804.0,62.7145,62.7145,62.6867,62.696,7804.0
2021-08-10 14:10:00,67.73,67.73,67.71,67.71,3214.0,62.696,62.696,62.6775,62.6775,3214.0
2021-08-10 14:15:00,67.72,67.73,67.7,67.73,22091.0,62.6867,62.696,62.6682,62.696,22091.0
2021-08-10 14:20:00,67.73,67.74,67.72,67.74,7116.0,62.696,62.7052,62.6867,62.7052,7116.0
2021-08-10 14:25:00,67.73,67.76,67.73,67.76,13655.0,62.696,62.7237,62.696,62.7237,13655.0
2021-08-10 14:30:00,67.76,67.78,67.75,67.78,9766.0,62.7237,62.7423,62.7145,62.7423,9766.0
2021-08-10 14:35:00,67.78,67.8,67.76,67.78,49679.0,62.7423,62.7608,62.7237,62.7423,49679.0
2021-08-10 14:40:00,67.78,67.79,67.77,67.79,20738.0,62.7423,62.7515,62.733,62.7515,20738.0
2021-08-10 14:45:00,67.78,67.8,67.78,67.78,4949.0,62.7423,62.7608,62.7423,62.7423,4949.0
2021-08-10 14:50:00,67.78,67.79,67.77,67.78,6214.0,62.7423,62.7515,62.733,62.7423,6214.0
2021-08-10 14:55:00,67.78,67.79,67.76,67.79,4693.0,62.7423,62.7515,62.7237,62.7515,4693.0
2021-08-10 15:00:00,67.79,67.79,67.76,67.77,115919.0,62.7515,62.7515,62.7237,62.733,115919.0
2021-08-10 15:05:00,67.77,67.78,67.75,67.78,17857.0,62.733,62.7423,62.7145,62.7423,17857.0
2021-08-10 15:10:00,67.78,67.78,67.76,67.78,52324.0,62.7423,62.7423,62.7237,62.7423,52324.0
2021-08-10 15:15:00,67.77,67.78,67.76,67.78,39610.0,62.733,62.7423,62.7237,62.7423,39610.0
2021-08-10 15:20:00,67.78,67.79,67.76,67.78,9395.0,62.7423,62.7515,62.7237,62.7423,9395.0
2021-08-10 15:25:00,67.78,67.8,67.78,67.8,43656.0,62.7423,62.7608,62.7423,62.7608,43656.0
2021-08-10 15:30:00,67.8,67.8,67.77,67.78,21651.0,62.7608,62.7608,62.733,62.7423,21651.0
2021-08-10 15:35:00,67.79,67.8,67.77,67.78,50066.0,62.7515,62.7608,62.733,62.7423,50066.0
2021-08-10 15:40:00,67.78,67.8,67.77,67.78,59852.0,62.7423,62.7608,62.733,62.7423,59852.0
2021-08-10 15:45:00,67.78,67.79,67.74,67.75,23806.0,62.7423,62.7515,62.7052,62.7145,23806.0
2021-08-10 15:50:00,67.75,67.77,67.73,67.75,30979.0,62.7145,62.733,62.696,62.7145,30979.0
2021-08-10 15:55:00,67.74,67.81,67.73,67.81,67537.0,62.7052,62.77,62.696,62.77,67537.0
2021-08-11 09:30:00,68.61,68.63,68.54,68.54,166025.0,63.5106,63.5291,63.4458,63.4458,166025.0
2021-08-11 09:35:00,68.53,68.55,68.51,68.54,75789.0,63.4365,63.455,63.418,63.4458,75789.0
2021-08-11 09:40:00,68.53,68.54,68.49,68.51,35541.0,63.4365,63.4458,63.3995,63.418,35541.0
2021-08-11 09:45:00,68.52,68.55,68.5,68.54,53169.0,63.4273,63.455,63.4087,63.4458,53169.0
2021-08-11 09:50:00,68.54,68.54,68.5,68.51,60218.0,63.4458,63.4458,63.4087,63.418,60218.0
2021-08-11 09:55:00,68.51,68.52,68.49,68.5,106575.0,63.418,63.4273,63.3995,63.4087,106575.0
2021-08-11 10:00:00,68.5,68.51,68.47,68.48,218786.0,63.4087,63.418,63.381,63.3902,218786.0
2021-08-11 10:05:00,68.48,68.5,68.47,68.49,51313.0,63.3902,63.4087,63.381,63.3995,51313.0
2021-08-11 10:10:00,68.49,68.49,68.46,68.48,130111.0,63.3995,63.3995,63.3717,63.3902,130111.0
2021-08-11 10:15:00,68.48,68.5,68.47,68.5,113927.0,63.3902,63.4087,63.381,63.4087,113927.0
2021-08-11 10:20:00,68.5,68.52,68.49,68.51,33225.0,63.4087,63.4273,63.3995,63.418,33225.0
2021-08-11 10:25:00,68.52,68.53,68.5,68.51,18157.0,63.4273,63.4365,63.4087,63.418,18157.0
2021-08-11 10:30:00,68.51,68.52,68.48,68.49,105043.0,63.418,63.4273,63.3902,63.3995,105043.0
2021-08-11 10:35:00,68.49,68.5,68.46,68.5,16306.0,63.3995,63.4087,63.3717,63.4087,16306.0
2021-08-11 10:40:00,68.5,68.54,68.5,68.54,21429.0,63.4087,63.4458,63.4087,63.4458,21429.0
2021-08-11 10:45:00,68.53,68.54,68.52,68.53,20849.0,63.4365,63.4458,63.4273,63.4365,20849.0
2021-08-11 10:50:00,68.52,68.53,68.5,68.51,68584.0,63.4273,63.4365,63.4087,63.418,68584.0
2021-08-11 10:55:00,68.51,68.53,68.49,68.49,150036.0,63.418,63.4365,63.3995,63.3995,150036.0
2021-08-11 11:00:00,68.49,68.5,68.45,68.46,42931.0,63.3995,63.4087,63.3625,63.3717,42931.0
2021-08-11 11:05:00,68.45,68.47,68.45,68.46,134732.0,63.3625,63.381,63.3625,63.3717,134732.0
2021-08-11 11:10:00,68.46,68.48,68.46,68.47,18911.0,63.3717,63.3902,63.3717,63.381,18911.0
2021-08-11 11:15:00,68.47,68.49,68.44,68.48,34930.0,63.381,63.3995,63.3532,63.3902,34930.0
2021-08-11 11:20:00,68.48,68.53,68.47,68.52,36920.0,63.3902,63.4365,63.381,63.4273,36920.0
2021-08-11 11:25:00,68.51,68.53,68.5,68.5,20523.0,63.418,63.4365,63.4087,63.4087,20523.0
2021-08-11 11:30:00,68.5,68.53,68.49,68.52,10915.0,63.4087,63.4365,63.3995,63.4273,10915.0
2021-08-11 11:35:00,68.52,68.55,68.51,68.52,18303.0,63.4273,63.455,63.418,63.4273,18303.0
2021-08-11 11:40:00,68.52,68.52,68.48,68.49,6412.0,63.4273,63.4273,63.3902,63.3995,6412.0
2021-08-11 11:45:00,68.49,68.49,68.48,68.49,8195.0,63.3995,63.3995,63.3902,63.3995,8195.0
2021-08-11 11:50:00,68.48,68.51,68.47,68.49,64145.0,63.3902,63.418,63.381,63.3995,64145.0
2021-08-11 11:55:00,68.49,68.52,68.49,68.51,56918.0,63.3995,63.4273,63.3995,63.418,56918.0
2021-08-11 12:00:00,68.51,68.53,68.51,68.53,25430.0,63.418,63.4365,63.418,63.4365,25430.0
2021-08-11 12:05:00,68.53,68.55,68.53,68.54,11990.0,63.4365,63.455,63.4365,63.4458,11990.0
2021-08-11 12:10:00,68.54,68.54,68.52,68.53,5762.0,63.4458,63.4458,63.4273,63.4365,5762.0
2021-08-11 12:15:00,68.53,68.54,68.53,68.53,4534.0,63.4365,63.4458,63.4365,63.4365,4534.0
2021-08-11 12:20:00,68.53,68.54,68.52,68.54,3805.0,63.4365,63.4458,63.4273,63.4458,3805.0
2021-08-11 12:25:00,68.53,68.56,68.53,68.56,4546.0,63.4365,63.4643,63.4365,63.4643,4546.0
2021-08-11 12:30:00,68.55,68.61,68.55,68.61,2994.0,63.455,63.5106,63.455,63.5106,2994.0
2021-08-11 12:35:00,68.6,68.62,68.6,68.62,12849.0,63.5013,63.5198,63.5013,63.5198,12849.0
2021-08-11 12:40:00,68.62,68.63,68.62,68.63,1025.0,63.5198,63.5291,63.5198,63.5291,1025.0
2021-08-11 12:45:00,68.62,68.63,68.62,68.63,9152.0,63.5198,63.5291,63.5198,63.5291,9152.0
2021-08-11 12:50:00,68.64,68.64,68.63,68.64,14858.0,63.5383,63.5383,63.5291,63.5383,14858.0
2021-08-11 12:55:00,68.64,68.65,68.64,68.65,4445.0,63.5383,63.5476,63.5383,63.5476,4445.0
2021-08-11 13:00:00,68.65,68.68,68.65,68.67,48645.0,63.5476,63.5754,63.5476,63.5661,48645.0
2021-08-11 13:05:00,68.66,68.68,68.65,68.68,24381.0,63.5568,63.5754,63.5476,63.5754,24381.0
2021-08-11 13:10:00,68.69,68.69,68.66,68.66,5473.0,63.5846,63.5846,63.5568,63.5568,5473.0
2021-08-11 13:15:00,68.66,68.66,68.64,68.66,6198.0,63.5568,63.5568,63.5383,63.5568,6198.0
2021-08-11 13:20:00,68.66,68.67,68.65,68.66,3594.0,63.5568,63.5661,63.5476,63.5568,3594.0
2021-08-11 13:25:00,68.67,68.68,68.66,68.67,7714.0,63.5661,63.5754,63.5568,63.5661,7714.0
2021-08-11 13:30:00,68.67,68.68,68.66,68.67,24424.0,63.5661,63.5754,63.5568,63.5661,24424.0
2021-08-11 13:35:00,68.66,68.66,68.62,68.64,24727.0,63.5568,63.5568,63.5198,63.5383,24727.0
2021-08-11 13:40:00,68.64,68.65,68.64,68.64,5114.0,63.5383,63.5476,63.5383,63.5383,5114.0
2021-08-11 13:45:00,68.65,68.67,68.65,68.67,14480.0,63.5476,63.5661,63.5476,63.5661,14480.0
2021-08-11 13:50:00,68.66,68.67,68.66,68.67,5048.0,63.5568,63.5661,63.5568,63.5661,5048.0
2021-08-11 13:55:00,68.67,68.68,68.66,68.66,8442.0,63.5661,63.5754,63.5568,63.5568,8442.0
2021-08-11 14:00:00,68.66,68.66,68.65,68.65,6254.0,63.5568,63.5568,63.5476,63.5476,6254.0
2021-08-11 14:05:00,68.66,68.67,68.66,68.67,2518.0,63.5568,63.5661,63.5568,63.5661,2518.0
2021-08-11 14:10:00,68.67,68.67,68.65,68.65,7418.0,63.5661,63.5661,63.5476,63.5476,7418.0
2021-08-11 14:15:00,68.65,68.65,68.63,68.64,14617.0,63.5476,63.5476,63.5291,63.5383,14617.0
2021-08-11 14:20:00,68.64,68.64,68.61,68.62,5968.0,63.5383,63.5383,63.5106,63.5198,5968.0
2021-08-11 14:25:00,68.63,68.64,68.62,68.64,1300.0,63.5291,63.5383,63.5198,63.5383,1300.0
2021-08-11 14:30:00,68.64,68.65,68.63,68.64,125982.0,63.5383,63.5476,63.5291,63.5383,125982.0
2021-08-11 14:35:00,68.64,68.66,68.64,68.66,8797.0,63.5383,63.5568,63.5383,63.5568,8797.0
2021-08-11 14:40:00,68.66,68.66,68.64,68.64,27134.0,63.5568,63.5568,63.5383,63.5383,27134.0
2021-08-11 14:45:00,68.64,68.65,68.63,68.64,21163.0,63.5383,63.5476,63.5291,63.5383,21163.0
2021-08-11 14:50:00,68.64,68.65,68.62,68.64,91232.0,63.5383,63.5476,63.5198,63.5383,91232.0
2021-08-11 14:55:00,68.64,68.64,68.62,68.62,49645.0,63.5383,63.5383,63.5198,63.5198,49645.0
2021-08-11 15:00:00,68.62,68.63,68.61,68.62,25003.0,63.5198,63.5291,63.5106,63.5198,25003.0
2021-08-11 15:05:00,68.62,68.64,68.6,68.64,39092.0,63.5198,63.5383,63.5013,63.5383,39092.0
2021-08-11 15:10:00,68.63,68.64,68.63,68.64,38124.0,63.5291,63.5383,63.5291,63.5383,38124.0
2021-08-11 15:15:00,68.63,68.64,68.61,68.63,41543.0,63.5291,63.5383,63.5106,63.5291,41543.0
2021-08-11 15:20:00,68.63,68.63,68.6,68.62,79198.0,63.5291,63.5291,63.5013,63.5198,79198.0
2021-08-11 15:25:00,68.62,68.64,68.61,68.63,31752.0,63.5198,63.5383,63.5106,63.5291,31752.0
2021-08-11 15:30:00,68.63,68.64,68.62,68.64,58384.0,63.5291,63.5383,63.5198,63.5383,58384.0
2021-08-11 15:35:00,68.64,68.64,68.62,68.63,75794.0,63.5383,63.5383,63.5198,63.5291,75794.0
2021-08-11 15:40:00,68.63,68.63,68.6,68.61,82024.0,63.5291,63.5291,63.5013,63.5106,82024.0
2021-08-11 15:45:00,68.61,68.65,68.6,68.64,69958.0,63.5106,63.5476,63.5013,63.5383,69958.0
2021-08-11 15:50:00,68.63,68.64,68.61,68.62,94293.0,63.5291,63.5383,63.5106,63.5198,94293.0
2021-08-11 15:55:00,68.62,68.65,68.61,68.65,204280.0,63.5198,63.5476,63.5106,63.5476,204280.0
2021-08-12 09:30:00,68.26,68.26,68.13,68.16,50811.0,63.1866,63.1866,63.0662,63.094,50811.0
2021-08-12 09:35:00,68.15,68.15,68.1,68.12,37842.0,63.0848,63.0848,63.0385,63.057,37842.0
2021-08-12 09:40:00,68.12,68.13,68.1,68.12,25847.0,63.057,63.0662,63.0385,63.057,25847.0
2021-08-12 09:45:00,68.11,68.12,68.08,68.1,54336.0,63.0477,63.057,63.02,63.0385,54336.0
2021-08-12 09:50:00,68.09,68.11,68.03,68.03,55692.0,63.0292,63.0477,62.9737,62.9737,55692.0
2021-08-12 09:55:00,68.03,68.11,68.02,68.1,42811.0,62.9737,63.0477,62.9644,63.0385,42811.0
2021-08-12 10:00:00,68.1,68.11,68.05,68.1,56242.0,63.0385,63.0477,62.9922,63.0385,56242.0
2021-08-12 10:05:00,68.11,68.11,68.08,68.1,5777.0,63.0477,63.0477,63.02,63.0385,5777.0
2021-08-12 10:10:00,68.1,68.13,68.1,68.13,16584.0,63.0385,63.0662,63.0385,63.0662,16584.0
2021-08-12 10:15:00,68.13,68.16,68.12,68.14,36335.0,63.0662,63.094,63.057,63.0755,36335.0
2021-08-12 10:20:00,68.14,68.21,68.13,68.2,46447.0,63.0755,63.1403,63.0662,63.131,46447.0
2021-08-12 10:25:00,68.2,68.22,68.17,68.19,49542.0,63.131,63.1496,63.1033,63.1218,49542.0
2021-08-12 10:30:00,68.19,68.21,68.18,68.18,24387.0,63.1218,63.1403,63.1125,63.1125,24387.0
2021-08-12 10:35:00,68.18,68.21,68.18,68.19,26366.0,63.1125,63.1403,63.1125,63.1218,26366.0
2021-08-12 10:40:00,68.19,68.21,68.19,68.21,30082.0,63.1218,63.1403,63.1218,63.1403,30082.0
2021-08-12 10:45:00,68.2,68.23,68.19,68.23,2698.0,63.131,63.1588,63.1218,63.1588,2698.0
2021-08-12 10:50:00,68.24,68.29,68.24,68.28,43162.0,63.1681,63.2143,63.1681,63.2051,43162.0
2021-08-12 10:55:00,68.27,68.32,68.26,68.31,21452.0,63.1958,63.2421,63.1866,63.2329,21452.0
2021-08-12 11:00:00,68.31,68.32,68.26,68.27,92873.0,63.2329,63.2421,63.1866,63.1958,92873.0
2021-08-12 11:05:00,68.26,68.28,68.24,68.28,19439.0,63.1866,63.2051,63.1681,63.2051,19439.0
2021-08-12 11:10:00,68.28,68.31,68.28,68.3,7089.0,63.2051,63.2329,63.2051,63.2236,7089.0
2021-08-12 11:15:00,68.31,68.34,68.31,68.34,26681.0,63.2329,63.2606,63.2329,63.2606,26681.0
2021-08-12 11:20:00,68.34,68.35,68.32,68.35,11398.0,63.2606,63.2699,63.2421,63.2699,11398.0
2021-08-12 11:25:00,68.35,68.38,68.35,68.37,15248.0,63.2699,63.2977,63.2699,63.2884,15248.0
2021-08-12 11:30:00,68.38,68.4,68.35,68.38,58455.0,63.2977,63.3162,63.2699,63.2977,58455.0
2021-08-12 11:35:00,68.37,68.4,68.37,68.39,40734.0,63.2884,63.3162,63.2884,63.3069,40734.0
2021-08-12 11:40:00,68.39,68.39,68.36,68.38,24458.0,63.3069,63.3069,63.2791,63.2977,24458.0
2021-08-12 11:45:00,68.37,68.38,68.36,68.38,18868.0,63.2884,63.2977,63.2791,63.2977,18868.0
2021-08-12 11:50:00,68.39,68.39,68.37,68.38,8061.0,63.3069,63.3069,63.2884,63.2977,8061.0
2021-08-12 11:55:00,68.38,68.38,68.35,68.36,3103.0,63.2977,63.2977,63.2699,63.2791,3103.0
2021-08-12 12:00:00,68.36,68.38,68.35,68.37,16527.0,63.2791,63.2977,63.2699,63.2884,16527.0
2021-08-12 12:05:00,68.36,68.4,68.35,68.39,28840.0,63.2791,63.3162,63.2699,63.3069,28840.0
2021-08-12 12:10:00,68.39,68.41,68.38,68.41,14706.0,63.3069,63.3254,63.2977,63.3254,14706.0
2021-08-12 12:15:00,68.41,68.41,68.38,68.4,14672.0,63.3254,63.3254,63.2977,63.3162,14672.0
2021-08-12 12:20:00,68.39,68.4,68.38,68.39,8289.0,63.3069,63.3162,63.2977,63.3069,8289.0
2021-08-12 12:25:00,68.39,68.41,68.39,68.4,7425.0,63.3069,63.3254,63.3069,63.3162,7425.0
2021-08-12 12:30:00,68.4,68.4,68.38,68.39,5535.0,63.3162,63.3162,63.2977,63.3069,5535.0
2021-08-12 12:35:00,68.38,68.39,68.37,68.38,8151.0,63.2977,63.3069,63.2884,63.2977,8151.0
2021-08-12 12:40:00,68.38,68.38,68.36,68.38,29563.0,63.2977,63.2977,63.2791,63.2977,29563.0
2021-08-12 12:45:00,68.37,68.37,68.35,68.36,5238.0,63.2884,63.2884,63.2699,63.2791,5238.0
2021-08-12 12:50:00,68.36,68.36,68.35,68.35,7045.0,63.2791,63.2791,63.2699,63.2699,7045.0
2021-08-12 12:55:00,68.35,68.36,68.34,68.34,12741.0,63.2699,63.2791,63.2606,63.2606,12741.0
2021-08-12 13:00:00,68.34,68.35,68.32,68.35,37899.0,63.2606,63.2699,63.2421,63.2699,37899.0
2021-08-12 13:05:00,68.34,68.35,68.32,68.33,5427.0,63.2606,63.2699,63.2421,63.2514,5427.0
2021-08-12 13:10:00,68.33,68.37,68.32,68.36,23900.0,63.2514,63.2884,63.2421,63.2791,23900.0
2021-08-12 13:15:00,68.35,68.37,68.35,68.36,40111.0,63.2699,63.2884,63.2699,63.2791,40111.0
2021-08-12 13:20:00,68.36,68.38,68.35,68.36,26682.0,63.2791,63.2977,63.2699,63.2791,26682.0
2021-08-12 13:25:00,68.36,68.36,68.34,68.36,5553.0,63.2791,63.2791,63.2606,63.2791,5553.0
2021-08-12 13:30:00,68.34,68.39,68.34,68.38,49817.0,63.2606,63.3069,63.2606,63.2977,49817.0
2021-08-12 13:35:00,68.38,68.39,68.38,68.38,3673.0,63.2977,63.3069,63.2977,63.2977,3673.0
2021-08-12 13:40:00,68.39,68.4,68.38,68.39,38071.0,63.3069,63.3162,63.2977,63.3069,38071.0
2021-08-12 13:45:00,68.39,68.39,68.38,68.38,6007.0,63.3069,63.3069,63.2977,63.2977,6007.0
2021-08-12 13:50:00,68.38,68.4,68.37,68.4,59024.0,63.2977,63.3162,63.2884,63.3162,59024.0
2021-08-12 13:55:00,68.4,68.4,68.38,68.39,19632.0,63.3162,63.3162,63.2977,63.3069,19632.0
2021-08-12 14:00:00,68.39,68.39,68.37,68.38,5605.0,63.3069,63.3069,63.2884,63.2977,5605.0
2021-08-12 14:05:00,68.38,68.39,68.37,68.39,13899.0,63.2977,63.3069,63.2884,63.3069,13899.0
2021-08-12 14:10:00,68.39,68.39,68.36,68.37,58747.0,63.3069,63.3069,63.2791,63.2884,58747.0
2021-08-12 14:15:00,68.37,68.38,68.36,68.38,76484.0,63.2884,63.2977,63.2791,63.2977,76484.0
2021-08-12 14:20:00,68.37,68.39,68.36,68.38,27344.0,63.2884,63.3069,63.2791,63.2977,27344.0
2021-08-12 14:25:00,68.38,68.38,68.35,68.37,13173.0,63.2977,63.2977,63.2699,63.2884,13173.0
2021-08-12 14:30:00,68.37,68.38,68.36,68.37,65310.0,63.2884,63.2977,63.2791,63.2884,65310.0
2021-08-12 14:35:00,68.36,68.38,68.36,68.37,97243.0,63.2791,63.2977,63.2791,63.2884,97243.0
2021-08-12 14:40:00,68.37,68.37,68.35,68.36,17478.0,63.2884,63.2884,63.2699,63.2791,17478.0
2021-08-12 14:45:00,68.36,68.36,68.34,68.34,5398.0,63.2791,63.2791,63.2606,63.2606,5398.0
2021-08-12 14:50:00,68.34,68.36,68.34,68.36,32288.0,63.2606,63.2791,63.2606,63.2791,32288.0
2021-08-12 14:55:00,68.36,68.38,68.36,68.37,43039.0,63.2791,63.2977,63.2791,63.2884,43039.0
2021-08-12 15:00:00,68.38,68.39,68.37,68.37,12692.0,63.2977,63.3069,63.2884,63.2884,12692.0
2021-08-12 15:05:00,68.37,68.38,68.36,68.36,5178.0,63.2884,63.2977,63.2791,63.2791,5178.0
2021-08-12 15:10:00,68.36,68.37,68.36,68.36,16251.0,63.2791,63.2884,63.2791,63.2791,16251.0
2021-08-12 15:15:00,68.36,68.37,68.35,68.36,62918.0,63.2791,63.2884,63.2699,63.2791,62918.0
2021-08-12 15:20:00,68.36,68.37,68.36,68.37,24112.0,63.2791,63.2884,63.2791,63.2884,24112.0
2021-08-12 15:25:00,68.37,68.37,68.34,68.36,45836.0,63.2884,63.2884,63.2606,63.2791,45836.0
2021-08-12 15:30:00,68.36,68.38,68.35,68.38,29850.0,63.2791,63.2977,63.2699,63.2977,29850.0
2021-08-12 15:35:00,68.38,68.39,68.37,68.39,16325.0,63.2977,63.3069,63.2884,63.3069,16325.0
2021-08-12 15:40:00,68.39,68.4,68.35,68.36,128434.0,63.3069,63.3162,63.2699,63.2791,128434.0
2021-08-12 15:45:00,68.36,68.38,68.36,68.37,15949.0,63.2791,63.2977,63.2791,63.2884,15949.0
2021-08-12 15:50:00,68.37,68.42,68.36,68.39,56227.0,63.2884,63.3347,63.2791,63.3069,56227.0
2021-08-12 15:55:00,68.39,68.43,68.38,68.42,77571.0,63.3069,63.3439,63.2977,63.3347,77571.0
2021-08-13 09:30:00,68.51,68.54,68.46,68.48,74018.0,63.418,63.4458,63.3717,63.3902,74018.0
2021-08-13 09:35:00,68.48,68.48,68.45,68.47,61289.0,63.3902,63.3902,63.3625,63.381,61289.0
2021-08-13 09:40:00,68.47,68.5,68.47,68.5,179396.0,63.381,63.4087,63.381,63.4087,179396.0
2021-08-13 09:45:00,68.5,68.52,68.49,68.5,31725.0,63.4087,63.4273,63.3995,63.4087,31725.0
2021-08-13 09:50:00,68.49,68.5,68.46,68.46,40001.0,63.3995,63.4087,63.3717,63.3717,40001.0
2021-08-13 09:55:00,68.45,68.49,68.44,68.48,30119.0,63.3625,63.3995,63.3532,63.3902,30119.0
2021-08-13 10:00:00,68.48,68.49,68.46,68.47,82143.0,63.3902,63.3995,63.3717,63.381,82143.0
2021-08-13 10:05:00,68.47,68.51,68.47,68.51,85786.0,63.381,63.418,63.381,63.418,85786.0
2021-08-13 10:10:00,68.52,68.55,68.51,68.52,46019.0,63.4273,63.455,63.418,63.4273,46019.0
2021-08-13 10:15:00,68.52,68.58,68.51,68.56,31455.0,63.4273,63.4828,63.418,63.4643,31455.0
2021-08-13 10:20:00,68.56,68.58,68.55,68.55,15635.0,63.4643,63.4828,63.455,63.455,15635.0
2021-08-13 10:25:00,68.55,68.55,68.47,68.48,38561.0,63.455,63.455,63.381,63.3902,38561.0
2021-08-13 10:30:00,68.48,68.51,68.48,68.49,49533.0,63.3902,63.418,63.3902,63.3995,49533.0
2021-08-13 10:35:00,68.5,68.5,68.45,68.45,39305.0,63.4087,63.4087,63.3625,63.3625,39305.0
2021-08-13 10:40:00,68.46,68.48,68.45,68.48,113505.0,63.3717,63.3902,63.3625,63.3902,113505.0
2021-08-13 10:45:00,68.48,68.53,68.48,68.52,32943.0,63.3902,63.4365,63.3902,63.4273,32943.0
2021-08-13 10:50:00,68.52,68.53,68.51,68.53,36345.0,63.4273,63.4365,63.418,63.4365,36345.0
2021-08-13 10:55:00,68.53,68.55,68.52,68.54,21060.0,63.4365,63.455,63.4273,63.4458,21060.0
2021-08-13 11:00:00,68.54,68.57,68.54,68.56,67154.0,63.4458,63.4735,63.4458,63.4643,67154.0
2021-08-13 11:05:00,68.56,68.58,68.55,68.57,40126.0,63.4643,63.4828,63.455,63.4735,40126.0
2021-08-13 11:10:00,68.57,68.61,68.57,68.6,82306.0,63.4735,63.5106,63.4735,63.5013,82306.0
2021-08-13 11:15:00,68.61,68.62,68.59,68.6,29842.0,63.5106,63.5198,63.4921,63.5013,29842.0
2021-08-13 11:20:00,68.6,68.63,68.59,68.63,24026.0,63.5013,63.5291,63.4921,63.5291,24026.0
2021-08-13 11:25:00,68.62,68.64,68.61,68.64,54472.0,63.5198,63.5383,63.5106,63.5383,54472.0
2021-08-13 11:30:00,68.64,68.66,68.63,68.64,37539.0,63.5383,63.5568,63.5291,63.5383,37539.0
2021-08-13 11:35:00,68.65,68.65,68.6,68.6,22228.0,63.5476,63.5476,63.5013,63.5013,22228.0
2021-08-13 11:40:00,68.6,68.61,68.59,68.6,20187.0,63.5013,63.5106,63.4921,63.5013,20187.0
2021-08-13 11:45:00,68.61,68.61,68.57,68.57,36715.0,63.5106,63.5106,63.4735,63.4735,36715.0
2021-08-13 11:50:00,68.58,68.58,68.57,68.57,13194.0,63.4828,63.4828,63.4735,63.4735,13194.0
2021-08-13 11:55:00,68.57,68.59,68.57,68.58,39344.0,63.4735,63.4921,63.4735,63.4828,39344.0
2021-08-13 12:00:00,68.57,68.6,68.57,68.57,21723.0,63.4735,63.5013,63.4735,63.4735,21723.0
2021-08-13 12:05:00,68.57,68.59,68.56,68.58,17620.0,63.4735,63.4921,63.4643,63.4828,17620.0
2021-08-13 12:10:00,68.58,68.62,68.58,68.6,116536.0,63.4828,63.5198,63.4828,63.5013,116536.0
2021-08-13 12:15:00,68.59,68.6,68.57,68.57,12452.0,63.4921,63.5013,63.4735,63.4735,12452.0
2021-08-13 12:20:00,68.57,68.59,68.56,68.58,5970.0,63.4735,63.4921,63.4643,63.4828,5970.0
2021-08-13 12:25:00,68.58,68.58,68.56,68.57,8537.0,63.4828,63.4828,63.4643,63.4735,8537.0
2021-08-13 12:30:00,68.57,68.58,68.55,68.55,36099.0,63.4735,63.4828,63.455,63.455,36099.0
2021-08-13 12:35:00,68.55,68.56,68.55,68.56,20497.0,63.455,63.4643,63.455,63.4643,20497.0
2021-08-13 12:40:00,68.55,68.57,68.55,68.56,12189.0,63.455,63.4735,63.455,63.4643,12189.0
2021-08-13 12:45:00,68.55,68.56,68.55,68.55,22440.0,63.455,63.4643,63.455,63.455,22440.0
2021-08-13 12:50:00,68.55,68.57,68.54,68.57,6381.0,63.455,63.4735,63.4458,63.4735,6381.0
2021-08-13 12:55:00,68.56,68.59,68.56,68.57,39512.0,63.4643,63.4921,63.4643,63.4735,39512.0
2021-08-13 13:00:00,68.57,68.57,68.54,68.55,19291.0,63.4735,63.4735,63.4458,63.455,19291.0
2021-08-13 13:05:00,68.54,68.54,68.51,68.53,30816.0,63.4458,63.4458,63.418,63.4365,30816.0
2021-08-13 13:10:00,68.53,68.54,68.52,68.53,8047.0,63.4365,63.4458,63.4273,63.4365,8047.0
2021-08-13 13:15:00,68.54,68.54,68.53,68.54,5259.0,63.4458,63.4458,63.4365,63.4458,5259.0
2021-08-13 13:20:00,68.53,68.55,68.51,68.52,14357.0,63.4365,63.455,63.418,63.4273,14357.0
2021-08-13 13:25:00,68.52,68.52,68.49,68.51,37728.0,63.4273,63.4273,63.3995,63.418,37728.0
2021-08-13 13:30:00,68.51,68.51,68.48,68.5,10425.0,63.418,63.418,63.3902,63.4087,10425.0
2021-08-13 13:35:00,68.5,68.55,68.49,68.54,16751.0,63.4087,63.455,63.3995,63.4458,16751.0
2021-08-13 13:40:00,68.54,68.57,68.54,68.56,22100.0,63.4458,63.4735,63.4458,63.4643,22100.0
2021-08-13 13:45:00,68.56,68.59,68.56,68.59,16116.0,63.4643,63.4921,63.4643,63.4921,16116.0
2021-08-13 13:50:00,68.59,68.59,68.58,68.59,5884.0,63.4921,63.4921,63.4828,63.4921,5884.0
2021-08-13 13:55:00,68.59,68.61,68.58,68.58,10670.0,63.4921,63.5106,63.4828,63.4828,10670.0
2021-08-13 14:00:00,68.58,68.6,68.57,68.6,15935.0,63.4828,63.5013,63.4735,63.5013,15935.0
2021-08-13 14:05:00,68.6,68.6,68.58,68.6,8535.0,63.5013,63.5013,63.4828,63.5013,8535.0
2021-08-13 14:10:00,68.6,68.6,68.59,68.6,3162.0,63.5013,63.5013,63.4921,63.5013,3162.0
2021-08-13 14:15:00,68.6,68.61,68.59,68.6,20217.0,63.5013,63.5106,63.4921,63.5013,20217.0
2021-08-13 14:20:00,68.6,68.6,68.58,68.59,6630.0,63.5013,63.5013,63.4828,63.4921,6630.0
2021-08-13 14:25:00,68.59,68.59,68.56,68.58,10787.0,63.4921,63.4921,63.4643,63.4828,10787.0
2021-08-13 14:30:00,68.58,68.58,68.56,68.56,13936.0,63.4828,63.4828,63.4643,63.4643,13936.0
2021-08-13 14:35:00,68.57,68.57,68.55,68.56,2505.0,63.4735,63.4735,63.455,63.4643,2505.0
2021-08-13 14:40:00,68.56,68.56,68.5,68.52,24632.0,63.4643,63.4643,63.4087,63.4273,24632.0
2021-08-13 14:45:00,68.52,68.55,68.5,68.54,6318.0,63.4273,63.455,63.4087,63.4458,6318.0
2021-08-13 14:50:00,68.54,68.55,68.51,68.52,8831.0,63.4458,63.455,63.418,63.4273,8831.0
2021-08-13 14:55:00,68.53,68.54,68.51,68.52,44280.0,63.4365,63.4458,63.418,63.4273,44280.0
2021-08-13 15:00:00,68.52,68.57,68.52,68.56,31934.0,63.4273,63.4735,63.4273,63.4643,31934.0
2021-08-13 15:05:00,68.56,68.58,68.56,68.58,5600.0,63.4643,63.4828,63.4643,63.4828,5600.0
2021-08-13 15:10:00,68.58,68.58,68.57,68.58,2963.0,63.4828,63.4828,63.4735,63.4828,2963.0
2021-08-13 15:15:00,68.58,68.58,68.56,68.56,13217.0,63.4828,63.4828,63.4643,63.4643,13217.0
2021-08-13 15:20:00,68.56,68.57,68.54,68.55,15159.0,63.4643,63.4735,63.4458,63.455,15159.0
2021-08-13 15:25:00,68.55,68.55,68.52,68.52,13616.0,63.455,63.455,63.4273,63.4273,13616.0
2021-08-13 15:30:00,68.51,68.52,68.5,68.52,17089.0,63.418,63.4273,63.4087,63.4273,17089.0
2021-08-13 15:35:00,68.52,68.56,68.51,68.56,23976.0,63.4273,63.4643,63.418,63.4643,23976.0
2021-08-13 15:40:00,68.57,68.58,68.55,68.56,18645.0,63.4735,63.4828,63.455,63.4643,18645.0
2021-08-13 15:45:00,68.56,68.59,68.56,68.58,29602.0,63.4643,63.4921,63.4643,63.4828,29602.0
2021-08-13 15:50:00,68.58,68.59,68.55,68.56,113506.0,63.4828,63.4921,63.455,63.4643,113506.0
2021-08-13 15:55:00,68.55,68.67,68.54,68.66,332218.0,63.455,63.5661,63.4458,63.5568,332218.0
2021-08-16 09:30:00,67.95,67.96,67.82,67.82,51800.0,62.8996,62.9089,62.7793,62.7793,51800.0
2021-08-16 09:35:00,67.81,67.86,67.79,67.85,61373.0,62.77,62.8163,62.7515,62.8071,61373.0
2021-08-16 09:40:00,67.85,67.85,67.81,67.82,37822.0,62.8071,62.8071,62.77,62.7793,37822.0
2021-08-16 09:45:00,67.83,67.83,67.76,67.79,38075.0,62.7885,62.7885,62.7237,62.7515,38075.0
2021-08-16 09:50:00,67.78,67.79,67.74,67.76,33531.0,62.7423,62.7515,62.7052,62.7237,33531.0
2021-08-16 09:55:00,67.76,67.8,67.72,67.79,90586.0,62.7237,62.7608,62.6867,62.7515,90586.0
2021-08-16 10:00:00,67.8,67.83,67.77,67.82,68439.0,62.7608,62.7885,62.733,62.7793,68439.0
2021-08-16 10:05:00,67.82,67.85,67.79,67.84,95543.0,62.7793,62.8071,62.7515,62.7978,95543.0
2021-08-16 10:10:00,67.84,67.88,67.83,67.86,69962.0,62.7978,62.8348,62.7885,62.8163,69962.0
2021-08-16 10:15:00,67.86,67.87,67.79,67.8,103156.0,62.8163,62.8256,62.7515,62.7608,103156.0
2021-08-16 10:20:00,67.8,67.83,67.79,67.8,37802.0,62.7608,62.7885,62.7515,62.7608,37802.0
2021-08-16 10:25:00,67.81,67.83,67.79,67.8,73782.0,62.77,62.7885,62.7515,62.7608,73782.0
2021-08-16 10:30:00,67.8,67.85,67.78,67.83,222917.0,62.7608,62.8071,62.7423,62.7885,222917.0
2021-08-16 10:35:00,67.82,67.87,67.82,67.84,52856.0,62.7793,62.8256,62.7793,62.7978,52856.0
2021-08-16 10:40:00,67.85,67.89,67.84,67.88,51765.0,62.8071,62.8441,62.7978,62.8348,51765.0
2021-08-16 10:45:00,67.88,67.89,67.85,67.88,124053.0,62.8348,62.8441,62.8071,62.8348,124053.0
2021-08-16 10:50:00,67.88,67.91,67.88,67.91,49168.0,62.8348,62.8626,62.8348,62.8626,49168.0
2021-08-16 10:55:00,67.91,67.93,67.89,67.92,29334.0,62.8626,62.8811,62.8441,62.8719,29334.0
2021-08-16 11:00:00,67.92,67.97,67.92,67.92,33248.0,62.8719,62.9181,62.8719,62.8719,33248.0
2021-08-16 11:05:00,67.92,67.93,67.9,67.91,20877.0,62.8719,62.8811,62.8533,62.8626,20877.0
2021-08-16 11:10:00,67.91,67.94,67.91,67.94,15815.0,62.8626,62.8904,62.8626,62.8904,15815.0
2021-08-16 11:15:00,67.94,68.02,67.94,68.0,26931.0,62.8904,62.9644,62.8904,62.9459,26931.0
2021-08-16 11:20:00,68.01,68.03,67.99,68.0,42765.0,62.9552,62.9737,62.9366,62.9459,42765.0
2021-08-16 11:25:00,68.01,68.03,67.99,68.02,38888.0,62.9552,62.9737,62.9366,62.9644,38888.0
2021-08-16 11:30:00,68.02,68.06,68.02,68.06,28214.0,62.9644,63.0014,62.9644,63.0014,28214.0
2021-08-16 11:35:00,68.06,68.11,68.06,68.08,21034.0,63.0014,63.0477,63.0014,63.02,21034.0
2021-08-16 11:40:00,68.08,68.1,68.06,68.07,24694.0,63.02,63.0385,63.0014,63.0107,24694.0
2021-08-16 11:45:00,68.08,68.09,68.04,68.05,8617.0,63.02,63.0292,62.9829,62.9922,8617.0
2021-08-16 11:50:00,68.06,68.07,68.04,68.04,12467.0,63.0014,63.0107,62.9829,62.9829,12467.0
2021-08-16 11:55:00,68.04,68.04,68.02,68.03,8900.0,62.9829,62.9829,62.9644,62.9737,8900.0
2021-08-16 12:00:00,68.03,68.06,68.03,68.03,9087.0,62.9737,63.0014,62.9737,62.9737,9087.0
2021-08-16 12:05:00,68.04,68.05,68.02,68.03,7708.0,62.9829,62.9922,62.9644,62.9737,7708.0
2021-08-16 12:10:00,68.03,68.05,68.02,68.05,8608.0,62.9737,62.9922,62.9644,62.9922,8608.0
2021-08-16 12:15:00,68.05,68.05,68.02,68.02,17494.0,62.9922,62.9922,62.9644,62.9644,17494.0
2021-08-16 12:20:00,68.02,68.05,68.02,68.05,25985.0,62.9644,62.9922,62.9644,62.9922,25985.0
2021-08-16 12:25:00,68.05,68.06,68.02,68.03,10055.0,62.9922,63.0014,62.9644,62.9737,10055.0
2021-08-16 12:30:00,68.03,68.04,68.01,68.01,17245.0,62.9737,62.9829,62.9552,62.9552,17245.0
2021-08-16 12:35:00,68.01,68.02,68.0,68.01,8902.0,62.9552,62.9644,62.9459,62.9552,8902.0
2021-08-16 12:40:00,68.01,68.04,68.0,68.03,18950.0,62.9552,62.9829,62.9459,62.9737,18950.0
2021-08-16 12:45:00,68.03,68.04,68.02,68.03,14383.0,62.9737,62.9829,62.9644,62.9737,14383.0
2021-08-16 12:50:00,68.04,68.04,68.03,68.04,13166.0,62.9829,62.9829,62.9737,62.9829,13166.0
2021-08-16 12:55:00,68.03,68.03,68.0,68.01,11869.0,62.9737,62.9737,62.9459,62.9552,11869.0
2021-08-16 13:00:00,68.02,68.03,68.0,68.01,15552.0,62.9644,62.9737,62.9459,62.9552,15552.0
2021-08-16 13:05:00,68.01,68.02,68.0,68.01,9711.0,62.9552,62.9644,62.9459,62.9552,9711.0
2021-08-16 13:10:00,68.01,68.01,68.0,68.0,5045.0,62.9552,62.9552,62.9459,62.9459,5045.0
2021-08-16 13:15:00,68.0,68.0,67.97,67.99,9418.0,62.9459,62.9459,62.9181,62.9366,9418.0
2021-08-16 13:20:00,67.99,68.01,67.98,67.99,24894.0,62.9366,62.9552,62.9274,62.9366,24894.0
2021-08-16 13:25:00,68.0,68.03,68.0,68.02,17187.0,62.9459,62.9737,62.9459,62.9644,17187.0
2021-08-16 13:30:00,68.02,68.04,68.01,68.04,5876.0,62.9644,62.9829,62.9552,62.9829,5876.0
2021-08-16 13:35:00,68.04,68.05,68.03,68.04,10191.0,62.9829,62.9922,62.9737,62.9829,10191.0
2021-08-16 13:40:00,68.04,68.06,68.04,68.04,12260.0,62.9829,63.0014,62.9829,62.9829,12260.0
2021-08-16 13:45:00,68.05,68.05,68.02,68.03,14350.0,62.9922,62.9922,62.9644,62.9737,14350.0
2021-08-16 13:50:00,68.04,68.04,68.02,68.03,43279.0,62.9829,62.9829,62.9644,62.9737,43279.0
2021-08-16 13:55:00,68.03,68.03,68.02,68.03,4060.0,62.9737,62.9737,62.9644,62.9737,4060.0
2021-08-16 14:00:00,68.03,68.05,68.02,68.05,27194.0,62.9737,62.9922,62.9644,62.9922,27194.0
2021-08-16 14:05:00,68.04,68.11,68.04,68.1,63061.0,62.9829,63.0477,62.9829,63.0385,63061.0
2021-08-16 14:10:00,68.1,68.12,68.1,68.11,12211.0,63.0385,63.057,63.0385,63.0477,12211.0
2021-08-16 14:15:00,68.11,68.14,68.11,68.13,5982.0,63.0477,63.0755,63.0477,63.0662,5982.0
2021-08-16 14:20:00,68.14,68.14,68.1,68.11,26580.0,63.0755,63.0755,63.0385,63.0477,26580.0
2021-08-16 14:25:00,68.1,68.1,68.08,68.08,13137.0,63.0385,63.0385,63.02,63.02,13137.0
2021-08-16 14:30:00,68.08,68.1,68.07,68.1,11679.0,63.02,63.0385,63.0107,63.0385,11679.0
2021-08-16 14:35:00,68.09,68.09,68.07,68.08,11157.0,63.0292,63.0292,63.0107,63.02,11157.0
2021-08-16 14:40:00,68.08,68.08,68.06,68.06,9093.0,63.02,63.02,63.0014,63.0014,9093.0
2021-08-16 14:45:00,68.06,68.09,68.06,68.08,22184.0,63.0014,63.0292,63.0014,63.02,22184.0
2021-08-16 14:50:00,68.08,68.09,68.08,68.08,19441.0,63.02,63.0292,63.02,63.02,19441.0
2021-08-16 14:55:00,68.07,68.08,68.05,68.06,29729.0,63.0107,63.02,62.9922,63.0014,29729.0
2021-08-16 15:00:00,68.06,68.12,68.06,68.12,25006.0,63.0014,63.057,63.0014,63.057,25006.0
2021-08-16 15:05:00,68.11,68.11,68.09,68.09,17965.0,63.0477,63.0477,63.0292,63.0292,17965.0
2021-08-16 15:10:00,68.09,68.11,68.09,68.1,20265.0,63.0292,63.0477,63.0292,63.0385,20265.0
2021-08-16 15:15:00,68.11,68.11,68.09,68.1,11076.0,63.0477,63.0477,63.0292,63.0385,11076.0
2021-08-16 15:20:00,68.11,68.12,68.1,68.1,65067.0,63.0477,63.057,63.0385,63.0385,65067.0
2021-08-16 15:25:00,68.11,68.13,68.1,68.13,36205.0,63.0477,63.0662,63.0385,63.0662,36205.0
2021-08-16 15:30:00,68.13,68.15,68.11,68.14,40152.0,63.0662,63.0848,63.0477,63.0755,40152.0
2021-08-16 15:35:00,68.14,68.14,68.11,68.11,28767.0,63.0755,63.0755,63.0477,63.0477,28767.0
2021-08-16 15:40:00,68.11,68.14,68.1,68.13,54752.0,63.0477,63.0755,63.0385,63.0662,54752.0
2021-08-16 15:45:00,68.13,68.15,68.12,68.14,93695.0,63.0662,63.0848,63.057,63.0755,93695.0
2021-08-16 15:50:00,68.14,68.15,68.11,68.12,115223.0,63.0755,63.0848,63.0477,63.057,115223.0
2021-08-16 15:55:00,68.12,68.17,68.11,68.16,132070.0,63.057,63.1033,63.0477,63.094,132070.0
2021-08-17 09:30:00,67.35,67.44,67.33,67.44,94040.0,62.3442,62.4275,62.3257,62.4275,94040.0
2021-08-17 09:35:00,67.44,67.48,67.41,67.48,70592.0,62.4275,62.4646,62.3998,62.4646,70592.0
2021-08-17 09:40:00,67.48,67.5,67.44,67.49,42951.0,62.4646,62.4831,62.4275,62.4738,42951.0
2021-08-17 09:45:00,67.5,67.54,67.48,67.5,40825.0,62.4831,62.5201,62.4646,62.4831,40825.0
2021-08-17 09:50:00,67.49,67.5,67.44,67.46,73605.0,62.4738,62.4831,62.4275,62.446,73605.0
2021-08-17 09:55:00,67.45,67.46,67.42,67.44,44005.0,62.4368,62.446,62.409,62.4275,44005.0
2021-08-17 10:00:00,67.43,67.47,67.42,67.46,73808.0,62.4183,62.4553,62.409,62.446,73808.0
2021-08-17 10:05:00,67.46,67.5,67.43,67.48,43956.0,62.446,62.4831,62.4183,62.4646,43956.0
2021-08-17 10:10:00,67.48,67.57,67.47,67.56,25608.0,62.4646,62.5479,62.4553,62.5386,25608.0
2021-08-17 10:15:00,67.55,67.56,67.48,67.5,26924.0,62.5294,62.5386,62.4646,62.4831,26924.0
2021-08-17 10:20:00,67.5,67.53,67.5,67.53,17733.0,62.4831,62.5108,62.4831,62.5108,17733.0
2021-08-17 10:25:00,67.53,67.6,67.53,67.59,57843.0,62.5108,62.5756,62.5108,62.5664,57843.0
2021-08-17 10:30:00,67.58,67.58,67.52,67.53,85600.0,62.5571,62.5571,62.5016,62.5108,85600.0
2021-08-17 10:35:00,67.53,67.55,67.5,67.5,69252.0,62.5108,62.5294,62.4831,62.4831,69252.0
2021-08-17 10:40:00,67.5,67.57,67.49,67.55,32445.0,62.4831,62.5479,62.4738,62.5294,32445.0
2021-08-17 10:45:00,67.55,67.56,67.53,67.56,13853.0,62.5294,62.5386,62.5108,62.5386,13853.0
2021-08-17 10:50:00,67.57,67.59,67.55,67.58,48152.0,62.5479,62.5664,62.5294,62.5571,48152.0
2021-08-17 10:55:00,67.57,67.58,67.53,67.53,23377.0,62.5479,62.5571,62.5108,62.5108,23377.0
2021-08-17 11:00:00,67.53,67.54,67.5,67.51,17772.0,62.5108,62.5201,62.4831,62.4923,17772.0
2021-08-17 11:05:00,67.52,67.52,67.49,67.52,50768.0,62.5016,62.5016,62.4738,62.5016,50768.0
2021-08-17 11:10:00,67.52,67.55,67.5,67.55,44119.0,62.5016,62.5294,62.4831,62.5294,44119.0
2021-08-17 11:15:00,67.56,67.56,67.51,67.55,100795.0,62.5386,62.5386,62.4923,62.5294,100795.0
2021-08-17 11:20:00,67.55,67.61,67.54,67.58,151406.0,62.5294,62.5849,62.5201,62.5571,151406.0
2021-08-17 11:25:00,67.59,67.59,67.5,67.52,84220.0,62.5664,62.5664,62.4831,62.5016,84220.0
2021-08-17 11:30:00,67.51,67.56,67.49,67.55,53175.0,62.4923,62.5386,62.4738,62.5294,53175.0
2021-08-17 11:35:00,67.55,67.55,67.51,67.51,15350.0,62.5294,62.5294,62.4923,62.4923,15350.0
2021-08-17 11:40:00,67.51,67.52,67.49,67.5,11859.0,62.4923,62.5016,62.4738,62.4831,11859.0
2021-08-17 11:45:00,67.51,67.51,67.48,67.51,6888.0,62.4923,62.4923,62.4646,62.4923,6888.0
2021-08-17 11:50:00,67.5,67.5,67.46,67.47,14368.0,62.4831,62.4831,62.446,62.4553,14368.0
2021-08-17 11:55:00,67.46,67.48,67.44,67.45,15222.0,62.446,62.4646,62.4275,62.4368,15222.0
2021-08-17 12:00:00,67.45,67.46,67.42,67.43,29444.0,62.4368,62.446,62.409,62.4183,29444.0
2021-08-17 12:05:00,67.44,67.48,67.44,67.45,10642.0,62.4275,62.4646,62.4275,62.4368,10642.0
2021-08-17 12:10:00,67.45,67.48,67.44,67.47,33724.0,62.4368,62.4646,62.4275,62.4553,33724.0
2021-08-17 12:15:00,67.46,67.46,67.39,67.4,135670.0,62.446,62.446,62.3812,62.3905,135670.0
2021-08-17 12:20:00,67.39,67.44,67.39,67.44,55241.0,62.3812,62.4275,62.3812,62.4275,55241.0
2021-08-17 12:25:00,67.44,67.46,67.42,67.46,24043.0,62.4275,62.446,62.409,62.446,24043.0
2021-08-17 12:30:00,67.46,67.46,67.4,67.4,23241.0,62.446,62.446,62.3905,62.3905,23241.0
2021-08-17 12:35:00,67.4,67.41,67.36,67.36,39460.0,62.3905,62.3998,62.3535,62.3535,39460.0
2021-08-17 12:40:00,67.36,67.36,67.32,67.34,33861.0,62.3535,62.3535,62.3164,62.335,33861.0
2021-08-17 12:45:00,67.34,67.35,67.29,67.31,27756.0,62.335,62.3442,62.2887,62.3072,27756.0
2021-08-17 12:50:00,67.31,67.34,67.29,67.31,47658.0,62.3072,62.335,62.2887,62.3072,47658.0
2021-08-17 12:55:00,67.31,67.31,67.27,67.28,24152.0,62.3072,62.3072,62.2702,62.2794,24152.0
2021-08-17 13:00:00,67.27,67.32,67.27,67.29,76360.0,62.2702,62.3164,62.2702,62.2887,76360.0
2021-08-17 13:05:00,67.29,67.33,67.27,67.33,18190.0,62.2887,62.3257,62.2702,62.3257,18190.0
2021-08-17 13:10:00,67.32,67.37,67.31,67.37,49976.0,62.3164,62.3627,62.3072,62.3627,49976.0
2021-08-17 13:15:00,67.37,67.37,67.33,67.34,27161.0,62.3627,62.3627,62.3257,62.335,27161.0
2021-08-17 13:20:00,67.34,67.35,67.31,67.33,71916.0,62.335,62.3442,62.3072,62.3257,71916.0
2021-08-17 13:25:00,67.33,67.38,67.33,67.38,52388.0,62.3257,62.372,62.3257,62.372,52388.0
2021-08-17 13:30:00,67.38,67.38,67.34,67.37,29252.0,62.372,62.372,62.335,62.3627,29252.0
2021-08-17 13:35:00,67.36,67.36,67.31,67.31,19766.0,62.3535,62.3535,62.3072,62.3072,19766.0
2021-08-17 13:40:00,67.31,67.32,67.29,67.31,25534.0,62.3072,62.3164,62.2887,62.3072,25534.0
2021-08-17 13:45:00,67.3,67.3,67.26,67.28,27998.0,62.2979,62.2979,62.2609,62.2794,27998.0
2021-08-17 13:50:00,67.29,67.35,67.27,67.31,66227.0,62.2887,62.3442,62.2702,62.3072,66227.0
2021-08-17 13:55:00,67.33,67.38,67.32,67.38,47244.0,62.3257,62.372,62.3164,62.372,47244.0
2021-08-17 14:00:00,67.37,67.43,67.37,67.42,13890.0,62.3627,62.4183,62.3627,62.409,13890.0
2021-08-17 14:05:00,67.43,67.46,67.42,67.43,18943.0,62.4183,62.446,62.409,62.4183,18943.0
2021-08-17 14:10:00,67.43,67.45,67.42,67.43,7655.0,62.4183,62.4368,62.409,62.4183,7655.0
2021-08-17 14:15:00,67.44,67.45,67.41,67.41,22493.0,62.4275,62.4368,62.3998,62.3998,22493.0
2021-08-17 14:20:00,67.42,67.42,67.36,67.39,13335.0,62.409,62.409,62.3535,62.3812,13335.0
2021-08-17 14:25:00,67.4,67.4,67.36,67.36,22341.0,62.3905,62.3905,62.3535,62.3535,22341.0
2021-08-17 14:30:00,67.37,67.41,67.36,67.38,32676.0,62.3627,62.3998,62.3535,62.372,32676.0
2021-08-17 14:35:00,67.37,67.38,67.36,67.36,8435.0,62.3627,62.372,62.3535,62.3535,8435.0
2021-08-17 14:40:00,67.36,67.4,67.35,67.4,25208.0,62.3535,62.3905,62.3442,62.3905,25208.0
2021-08-17 14:45:00,67.4,67.45,67.38,67.44,19529.0,62.3905,62.4368,62.372,62.4275,19529.0
2021-08-17 14:50:00,67.44,67.45,67.4,67.4,40165.0,62.4275,62.4368,62.3905,62.3905,40165.0
2021-08-17 14:55:00,67.4,67.46,67.39,67.46,22019.0,62.3905,62.446,62.3812,62.446,22019.0
2021-08-17 15:00:00,67.46,67.51,67.46,67.51,55073.0,62.446,62.4923,62.446,62.4923,55073.0
2021-08-17 15:05:00,67.51,67.54,67.49,67.53,38965.0,62.4923,62.5201,62.4738,62.5108,38965.0
2021-08-17 15:10:00,67.52,67.54,67.49,67.49,37878.0,62.5016,62.5201,62.4738,62.4738,37878.0
2021-08-17 15:15:00,67.49,67.52,67.48,67.52,39356.0,62.4738,62.5016,62.4646,62.5016,39356.0
2021-08-17 15:20:00,67.52,67.54,67.49,67.5,32255.0,62.5016,62.5201,62.4738,62.4831,32255.0
2021-08-17 15:25:00,67.5,67.52,67.48,67.51,67205.0,62.4831,62.5016,62.4646,62.4923,67205.0
2021-08-17 15:30:00,67.52,67.55,67.51,67.53,48830.0,62.5016,62.5294,62.4923,62.5108,48830.0
2021-08-17 15:35:00,67.53,67.56,67.52,67.54,50962.0,62.5108,62.5386,62.5016,62.5201,50962.0
2021-08-17 15:40:00,67.53,67.54,67.49,67.52,74358.0,62.5108,62.5201,62.4738,62.5016,74358.0
2021-08-17 15:45:00,67.52,67.54,67.5,67.51,112977.0,62.5016,62.5201,62.4831,62.4923,112977.0
2021-08-17 15:50:00,67.51,67.57,67.51,67.55,142231.0,62.4923,62.5479,62.4923,62.5294,142231.0
2021-08-17 15:55:00,67.55,67.63,67.55,67.56,285231.0,62.5294,62.6034,62.5294,62.5386,285231.0
2021-08-18 09:30:00,67.5,67.53,67.44,67.5,86216.0,62.4831,62.5108,62.4275,62.4831,86216.0
2021-08-18 09:35:00,67.5,67.55,67.5,67.52,92933.0,62.4831,62.5294,62.4831,62.5016,92933.0
2021-08-18 09:40:00,67.51,67.58,67.51,67.58,60407.0,62.4923,62.5571,62.4923,62.5571,60407.0
2021-08-18 09:45:00,67.59,67.59,67.54,67.55,35296.0,62.5664,62.5664,62.5201,62.5294,35296.0
2021-08-18 09:50:00,67.54,67.6,67.52,67.59,17320.0,62.5201,62.5756,62.5016,62.5664,17320.0
2021-08-18 09:55:00,67.6,67.68,67.6,67.67,62905.0,62.5756,62.6497,62.5756,62.6404,62905.0
2021-08-18 10:00:00,67.67,67.68,67.64,67.66,62172.0,62.6404,62.6497,62.6127,62.6312,62172.0
2021-08-18 10:05:00,67.65,67.66,67.6,67.6,64682.0,62.6219,62.6312,62.5756,62.5756,64682.0
2021-08-18 10:10:00,67.61,67.65,67.61,67.64,53581.0,62.5849,62.6219,62.5849,62.6127,53581.0
2021-08-18 10:15:00,67.64,67.64,67.6,67.64,32533.0,62.6127,62.6127,62.5756,62.6127,32533.0
2021-08-18 10:20:00,67.63,67.64,67.61,67.63,22364.0,62.6034,62.6127,62.5849,62.6034,22364.0
2021-08-18 10:25:00,67.63,67.63,67.57,67.59,39658.0,62.6034,62.6034,62.5479,62.5664,39658.0
2021-08-18 10:30:00,67.59,67.63,67.59,67.62,41374.0,62.5664,62.6034,62.5664,62.5941,41374.0
2021-08-18 10:35:00,67.63,67.64,67.58,67.59,34075.0,62.6034,62.6127,62.5571,62.5664,34075.0
2021-08-18 10:40:00,67.58,67.58,67.54,67.57,57995.0,62.5571,62.5571,62.5201,62.5479,57995.0
2021-08-18 10:45:00,67.56,67.59,67.55,67.58,33878.0,62.5386,62.5664,62.5294,62.5571,33878.0
2021-08-18 10:50:00,67.58,67.6,67.57,67.58,11063.0,62.5571,62.5756,62.5479,62.5571,11063.0
2021-08-18 10:55:00,67.57,67.57,67.53,67.55,26382.0,62.5479,62.5479,62.5108,62.5294,26382.0
2021-08-18 11:00:00,67.55,67.57,67.54,67.55,17403.0,62.5294,62.5479,62.5201,62.5294,17403.0
2021-08-18 11:05:00,67.55,67.56,67.53,67.55,27197.0,62.5294,62.5386,62.5108,62.5294,27197.0
2021-08-18 11:10:00,67.55,67.57,67.49,67.51,15501.0,62.5294,62.5479,62.4738,62.4923,15501.0
2021-08-18 11:15:00,67.5,67.51,67.48,67.51,14597.0,62.4831,62.4923,62.4646,62.4923,14597.0
2021-08-18 11:20:00,67.51,67.52,67.5,67.5,7301.0,62.4923,62.5016,62.4831,62.4831,7301.0
2021-08-18 11:25:00,67.5,67.54,67.5,67.53,11743.0,62.4831,62.5201,62.4831,62.5108,11743.0
2021-08-18 11:30:00,67.54,67.56,67.53,67.54,18012.0,62.5201,62.5386,62.5108,62.5201,18012.0
2021-08-18 11:35:00,67.54,67.56,67.52,67.56,8535.0,62.5201,62.5386,62.5016,62.5386,8535.0
2021-08-18 11:40:00,67.55,67.57,67.54,67.57,10687.0,62.5294,62.5479,62.5201,62.5479,10687.0
2021-08-18 11:45:00,67.56,67.59,67.54,67.55,14354.0,62.5386,62.5664,62.5201,62.5294,14354.0
2021-08-18 11:50:00,67.55,67.57,67.53,67.54,23396.0,62.5294,62.5479,62.5108,62.5201,23396.0
2021-08-18 11:55:00,67.54,67.57,67.54,67.55,7168.0,62.5201,62.5479,62.5201,62.5294,7168.0
2021-08-18 12:00:00,67.55,67.58,67.54,67.57,16919.0,62.5294,62.5571,62.5201,62.5479,16919.0
2021-08-18 12:05:00,67.57,67.6,67.57,67.59,21212.0,62.5479,62.5756,62.5479,62.5664,21212.0
2021-08-18 12:10:00,67.59,67.59,67.57,67.58,10847.0,62.5664,62.5664,62.5479,62.5571,10847.0
2021-08-18 12:15:00,67.57,67.57,67.56,67.56,8246.0,62.5479,62.5479,62.5386,62.5386,8246.0
2021-08-18 12:20:00,67.56,67.57,67.52,67.53,9615.0,62.5386,62.5479,62.5016,62.5108,9615.0
2021-08-18 12:25:00,67.53,67.54,67.5,67.5,11889.0,62.5108,62.5201,62.4831,62.4831,11889.0
2021-08-18 12:30:00,67.5,67.52,67.5,67.52,25096.0,62.4831,62.5016,62.4831,62.5016,25096.0
2021-08-18 12:35:00,67.52,67.53,67.5,67.52,16060.0,62.5016,62.5108,62.4831,62.5016,16060.0
2021-08-18 12:40:00,67.52,67.52,67.5,67.51,9267.0,62.5016,62.5016,62.4831,62.4923,9267.0
2021-08-18 12:45:00,67.52,67.53,67.5,67.53,35576.0,62.5016,62.5108,62.4831,62.5108,35576.0
2021-08-18 12:50:00,67.53,67.53,67.51,67.53,36551.0,62.5108,62.5108,62.4923,62.5108,36551.0
2021-08-18 12:55:00,67.52,67.54,67.5,67.53,37257.0,62.5016,62.5201,62.4831,62.5108,37257.0
2021-08-18 13:00:00,67.53,67.54,67.51,67.52,81558.0,62.5108,62.5201,62.4923,62.5016,81558.0
2021-08-18 13:05:00,67.52,67.53,67.5,67.52,82299.0,62.5016,62.5108,62.4831,62.5016,82299.0
2021-08-18 13:10:00,67.53,67.53,67.51,67.52,15778.0,62.5108,62.5108,62.4923,62.5016,15778.0
2021-08-18 13:15:00,67.53,67.54,67.52,67.53,12584.0,62.5108,62.5201,62.5016,62.5108,12584.0
2021-08-18 13:20:00,67.53,67.53,67.5,67.51,7011.0,62.5108,62.5108,62.4831,62.4923,7011.0
2021-08-18 13:25:00,67.51,67.51,67.49,67.51,11238.0,62.4923,62.4923,62.4738,62.4923,11238.0
2021-08-18 13:30:00,67.52,67.53,67.51,67.53,7844.0,62.5016,62.5108,62.4923,62.5108,7844.0
2021-08-18 13:35:00,67.52,67.53,67.51,67.51,15474.0,62.5016,62.5108,62.4923,62.4923,15474.0
2021-08-18 13:40:00,67.51,67.54,67.51,67.53,18760.0,62.4923,62.5201,62.4923,62.5108,18760.0
2021-08-18 13:45:00,67.53,67.54,67.52,67.52,10303.0,62.5108,62.5201,62.5016,62.5016,10303.0
2021-08-18 13:50:00,67.52,67.52,67.5,67.52,9962.0,62.5016,62.5016,62.4831,62.5016,9962.0
2021-08-18 13:55:00,67.51,67.52,67.49,67.5,19787.0,62.4923,62.5016,62.4738,62.4831,19787.0
2021-08-18 14:00:00,67.48,67.67,67.46,67.65,60553.0,62.4646,62.6404,62.446,62.6219,60553.0
2021-08-18 14:05:00,67.66,67.66,67.55,67.58,48521.0,62.6312,62.6312,62.5294,62.5571,48521.0
2021-08-18 14:10:00,67.59,67.6,67.43,67.48,35519.0,62.5664,62.5756,62.4183,62.4646,35519.0
2021-08-18 14:15:00,67.47,67.48,67.4,67.48,58809.0,62.4553,62.4646,62.3905,62.4646,58809.0
2021-08-18 14:20:00,67.47,67.54,67.45,67.53,71268.0,62.4553,62.5201,62.4368,62.5108,71268.0
2021-08-18 14:25:00,67.53,67.6,67.52,67.59,60187.0,62.5108,62.5756,62.5016,62.5664,60187.0
2021-08-18 14:30:00,67.58,67.65,67.58,67.64,76509.0,62.5571,62.6219,62.5571,62.6127,76509.0
2021-08-18 14:35:00,67.64,67.65,67.59,67.6,15767.0,62.6127,62.6219,62.5664,62.5756,15767.0
2021-08-18 14:40:00,67.6,67.61,67.52,67.54,20260.0,62.5756,62.5849,62.5016,62.5201,20260.0
2021-08-18 14:45:00,67.54,67.54,67.51,67.53,19966.0,62.5201,62.5201,62.4923,62.5108,19966.0
2021-08-18 14:50:00,67.52,67.54,67.49,67.5,17356.0,62.5016,62.5201,62.4738,62.4831,17356.0
2021-08-18 14:55:00,67.5,67.58,67.5,67.57,119000.0,62.4831,62.5571,62.4831,62.5479,119000.0
2021-08-18 15:00:00,67.56,67.56,67.5,67.52,85234.0,62.5386,62.5386,62.4831,62.5016,85234.0
2021-08-18 15:05:00,67.53,67.54,67.52,67.52,31674.0,62.5108,62.5201,62.5016,62.5016,31674.0
2021-08-18 15:10:00,67.51,67.55,67.5,67.54,13543.0,62.4923,62.5294,62.4831,62.5201,13543.0
2021-08-18 15:15:00,67.54,67.57,67.53,67.55,39521.0,62.5201,62.5479,62.5108,62.5294,39521.0
2021-08-18 15:20:00,67.55,67.55,67.5,67.51,42880.0,62.5294,62.5294,62.4831,62.4923,42880.0
2021-08-18 15:25:00,67.51,67.51,67.43,67.43,47086.0,62.4923,62.4923,62.4183,62.4183,47086.0
2021-08-18 15:30:00,67.43,67.44,67.32,67.33,114452.0,62.4183,62.4275,62.3164,62.3257,114452.0
2021-08-18 15:35:00,67.33,67.34,67.31,67.33,36926.0,62.3257,62.335,62.3072,62.3257,36926.0
2021-08-18 15:40:00,67.34,67.4,67.33,67.39,102086.0,62.335,62.3905,62.3257,62.3812,102086.0
2021-08-18 15:45:00,67.41,67.41,67.28,67.29,99527.0,62.3998,62.3998,62.2794,62.2887,99527.0
2021-08-18 15:50:00,67.29,67.31,67.25,67.29,286115.0,62.2887,62.3072,62.2516,62.2887,286115.0
2021-08-18 15:55:00,67.28,67.29,67.23,67.25,345225.0,62.2794,62.2887,62.2331,62.2516,345225.0
2021-08-19 09:30:00,66.42,66.55,66.37,66.53,175478.0,61.4833,61.6037,61.4371,61.5852,175478.0
2021-08-19 09:35:00,66.53,66.55,66.47,66.52,138024.0,61.5852,61.6037,61.5296,61.5759,138024.0
2021-08-19 09:40:00,66.52,66.55,66.45,66.53,121493.0,61.5759,61.6037,61.5111,61.5852,121493.0
2021-08-19 09:45:00,66.55,66.63,66.5,66.53,151506.0,61.6037,61.6777,61.5574,61.5852,151506.0
2021-08-19 09:50:00,66.53,66.61,66.53,66.6,277685.0,61.5852,61.6592,61.5852,61.65,277685.0
2021-08-19 09:55:00,66.6,66.64,66.56,66.6,157200.0,61.65,61.687,61.6129,61.65,157200.0
2021-08-19 10:00:00,66.6,66.66,66.58,66.63,188489.0,61.65,61.7055,61.6314,61.6777,188489.0
2021-08-19 10:05:00,66.63,66.64,66.6,66.6,33947.0,61.6777,61.687,61.65,61.65,33947.0
2021-08-19 10:10:00,66.6,66.64,66.59,66.63,42548.0,61.65,61.687,61.6407,61.6777,42548.0
2021-08-19 10:15:00,66.64,66.67,66.59,66.64,111481.0,61.687,61.7148,61.6407,61.687,111481.0
2021-08-19 10:20:00,66.64,66.65,66.61,66.63,43225.0,61.687,61.6962,61.6592,61.6777,43225.0
2021-08-19 10:25:00,66.63,66.63,66.57,66.6,23470.0,61.6777,61.6777,61.6222,61.65,23470.0
2021-08-19 10:30:00,66.6,66.61,66.51,66.52,79900.0,61.65,61.6592,61.5666,61.5759,79900.0
2021-08-19 10:35:00,66.52,66.52,66.45,66.47,199070.0,61.5759,61.5759,61.5111,61.5296,199070.0
2021-08-19 10:40:00,66.46,66.48,66.41,66.42,36643.0,61.5204,61.5389,61.4741,61.4833,36643.0
2021-08-19 10:45:00,66.42,66.44,66.39,66.41,36398.0,61.4833,61.5019,61.4556,61.4741,36398.0
2021-08-19 10:50:00,66.41,66.5,66.4,66.49,82463.0,61.4741,61.5574,61.4648,61.5481,82463.0
2021-08-19 10:55:00,66.49,66.58,66.49,66.58,109654.0,61.5481,61.6314,61.5481,61.6314,109654.0
2021-08-19 11:00:00,66.58,66.59,66.54,66.57,62532.0,61.6314,61.6407,61.5944,61.6222,62532.0
2021-08-19 11:05:00,66.58,66.58,66.51,66.52,51197.0,61.6314,61.6314,61.5666,61.5759,51197.0
2021-08-19 11:10:00,66.53,66.54,66.5,66.52,17835.0,61.5852,61.5944,61.5574,61.5759,17835.0
2021-08-19 11:15:00,66.52,66.58,66.51,66.58,72632.0,61.5759,61.6314,61.5666,61.6314,72632.0
2021-08-19 11:20:00,66.58,66.59,66.55,66.59,44370.0,61.6314,61.6407,61.6037,61.6407,44370.0
2021-08-19 11:25:00,66.59,66.59,66.49,66.49,99068.0,61.6407,61.6407,61.5481,61.5481,99068.0
2021-08-19 11:30:00,66.5,66.57,66.5,66.53,154152.0,61.5574,61.6222,61.5574,61.5852,154152.0
2021-08-19 11:35:00,66.53,66.58,66.51,66.56,30050.0,61.5852,61.6314,61.5666,61.6129,30050.0
2021-08-19 11:40:00,66.54,66.64,66.54,66.64,33315.0,61.5944,61.687,61.5944,61.687,33315.0
2021-08-19 11:45:00,66.63,66.73,66.63,66.73,61668.0,61.6777,61.7703,61.6777,61.7703,61668.0
2021-08-19 11:50:00,66.74,66.75,66.72,66.72,12326.0,61.7796,61.7888,61.761,61.761,12326.0
2021-08-19 11:55:00,66.72,66.76,66.72,66.74,19161.0,61.761,61.7981,61.761,61.7796,19161.0
2021-08-19 12:00:00,66.74,66.77,66.7,66.7,53595.0,61.7796,61.8073,61.7425,61.7425,53595.0
2021-08-19 12:05:00,66.71,66.71,66.62,66.62,56117.0,61.7518,61.7518,61.6685,61.6685,56117.0
2021-08-19 12:10:00,66.62,66.68,66.62,66.66,22525.0,61.6685,61.724,61.6685,61.7055,22525.0
2021-08-19 12:15:00,66.65,66.66,66.63,66.64,74208.0,61.6962,61.7055,61.6777,61.687,74208.0
2021-08-19 12:20:00,66.64,66.68,66.63,66.64,68456.0,61.687,61.724,61.6777,61.687,68456.0
2021-08-19 12:25:00,66.65,66.66,66.63,66.65,37142.0,61.6962,61.7055,61.6777,61.6962,37142.0
2021-08-19 12:30:00,66.66,66.67,66.63,66.66,76107.0,61.7055,61.7148,61.6777,61.7055,76107.0
2021-08-19 12:35:00,66.67,66.71,66.63,66.7,32199.0,61.7148,61.7518,61.6777,61.7425,32199.0
2021-08-19 12:40:00,66.7,66.72,66.67,66.67,20567.0,61.7425,61.761,61.7148,61.7148,20567.0
2021-08-19 12:45:00,66.67,66.71,66.67,66.7,16897.0,61.7148,61.7518,61.7148,61.7425,16897.0
2021-08-19 12:50:00,66.7,66.71,66.67,66.7,23362.0,61.7425,61.7518,61.7148,61.7425,23362.0
2021-08-19 12:55:00,66.7,66.73,66.7,66.73,19467.0,61.7425,61.7703,61.7425,61.7703,19467.0
2021-08-19 13:00:00,66.73,66.73,66.7,66.7,13984.0,61.7703,61.7703,61.7425,61.7425,13984.0
2021-08-19 13:05:00,66.69,66.69,66.66,66.67,27089.0,61.7333,61.7333,61.7055,61.7148,27089.0
2021-08-19 13:10:00,66.68,66.7,66.67,66.68,22289.0,61.724,61.7425,61.7148,61.724,22289.0
2021-08-19 13:15:00,66.69,66.69,66.65,66.67,15698.0,61.7333,61.7333,61.6962,61.7148,15698.0
2021-08-19 13:20:00,66.66,66.69,66.65,66.66,14509.0,61.7055,61.7333,61.6962,61.7055,14509.0
2021-08-19 13:25:00,66.66,66.66,66.59,66.59,23140.0,61.7055,61.7055,61.6407,61.6407,23140.0
2021-08-19 13:30:00,66.6,66.6,66.58,66.6,42564.0,61.65,61.65,61.6314,61.65,42564.0
2021-08-19 13:35:00,66.6,66.62,66.57,66.62,21869.0,61.65,61.6685,61.6222,61.6685,21869.0
2021-08-19 13:40:00,66.62,66.68,66.61,66.65,95163.0,61.6685,61.724,61.6592,61.6962,95163.0
2021-08-19 13:45:00,66.65,66.65,66.59,66.64,41826.0,61.6962,61.6962,61.6407,61.687,41826.0
2021-08-19 13:50:00,66.64,66.65,66.61,66.61,89619.0,61.687,61.6962,61.6592,61.6592,89619.0
2021-08-19 13:55:00,66.61,66.61,66.57,66.57,13322.0,61.6592,61.6592,61.6222,61.6222,13322.0
2021-08-19 14:00:00,66.57,66.6,66.51,66.51,37053.0,61.6222,61.65,61.5666,61.5666,37053.0
2021-08-19 14:05:00,66.51,66.55,66.49,66.54,46819.0,61.5666,61.6037,61.5481,61.5944,46819.0
2021-08-19 14:10:00,66.54,66.55,66.5,66.51,77686.0,61.5944,61.6037,61.5574,61.5666,77686.0
2021-08-19 14:15:00,66.51,66.51,66.46,66.5,140188.0,61.5666,61.5666,61.5204,61.5574,140188.0
2021-08-19 14:20:00,66.49,66.52,66.47,66.51,51830.0,61.5481,61.5759,61.5296,61.5666,51830.0
2021-08-19 14:25:00,66.51,66.54,66.43,66.43,29426.0,61.5666,61.5944,61.4926,61.4926,29426.0
2021-08-19 14:30:00,66.42,66.47,66.37,66.47,413838.0,61.4833,61.5296,61.4371,61.5296,413838.0
2021-08-19 14:35:00,66.46,66.5,66.45,66.48,121711.0,61.5204,61.5574,61.5111,61.5389,121711.0
2021-08-19 14:40:00,66.47,66.49,66.43,66.47,24676.0,61.5296,61.5481,61.4926,61.5296,24676.0
2021-08-19 14:45:00,66.48,66.49,66.43,66.47,41400.0,61.5389,61.5481,61.4926,61.5296,41400.0
2021-08-19 14:50:00,66.45,66.55,66.43,66.55,159474.0,61.5111,61.6037,61.4926,61.6037,159474.0
2021-08-19 14:55:00,66.54,66.61,66.54,66.59,38515.0,61.5944,61.6592,61.5944,61.6407,38515.0
2021-08-19 15:00:00,66.6,66.68,66.6,66.66,50463.0,61.65,61.724,61.65,61.7055,50463.0
2021-08-19 15:05:00,66.67,66.68,66.65,66.66,39720.0,61.7148,61.724,61.6962,61.7055,39720.0
2021-08-19 15:10:00,66.67,66.69,66.63,66.64,35950.0,61.7148,61.7333,61.6777,61.687,35950.0
2021-08-19 15:15:00,66.66,66.69,66.65,66.67,22126.0,61.7055,61.7333,61.6962,61.7148,22126.0
2021-08-19 15:20:00,66.68,66.69,66.66,66.67,28462.0,61.724,61.7333,61.7055,61.7148,28462.0
2021-08-19 15:25:00,66.68,66.73,66.67,66.72,30214.0,61.724,61.7703,61.7148,61.761,30214.0
2021-08-19 15:30:00,66.72,66.74,66.68,66.73,68585.0,61.761,61.7796,61.724,61.7703,68585.0
2021-08-19 15:35:00,66.73,66.75,66.67,66.67,79300.0,61.7703,61.7888,61.7148,61.7148,79300.0
2021-08-19 15:40:00,66.68,66.68,66.61,66.66,94205.0,61.724,61.724,61.6592,61.7055,94205.0
2021-08-19 15:45:00,66.66,66.66,66.6,66.64,65725.0,61.7055,61.7055,61.65,61.687,65725.0
2021-08-19 15:50:00,66.63,66.68,66.6,66.62,94812.0,61.6777,61.724,61.65,61.6685,94812.0
2021-08-19 15:55:00,66.62,66.64,66.58,66.61,223851.0,61.6685,61.687,61.6314,61.6592,223851.0
2021-08-20 09:30:00,66.24,66.26,66.16,66.26,58610.0,61.3167,61.3352,61.2427,61.3352,58610.0
2021-08-20 09:35:00,66.27,66.33,66.26,66.27,116638.0,61.3445,61.4,61.3352,61.3445,116638.0
2021-08-20 09:40:00,66.27,66.3,66.25,66.3,258362.0,61.3445,61.3723,61.326,61.3723,258362.0
2021-08-20 09:45:00,66.31,66.35,66.3,66.32,116292.0,61.3815,61.4185,61.3723,61.3908,116292.0
2021-08-20 09:50:00,66.32,66.35,66.29,66.29,99568.0,61.3908,61.4185,61.363,61.363,99568.0
2021-08-20 09:55:00,66.29,66.32,66.29,66.3,65716.0,61.363,61.3908,61.363,61.3723,65716.0
2021-08-20 10:00:00,66.3,66.34,66.29,66.33,68526.0,61.3723,61.4093,61.363,61.4,68526.0
2021-08-20 10:05:00,66.34,66.35,66.32,66.34,121560.0,61.4093,61.4185,61.3908,61.4093,121560.0
2021-08-20 10:10:00,66.34,66.34,66.27,66.28,56416.0,61.4093,61.4093,61.3445,61.3537,56416.0
2021-08-20 10:15:00,66.29,66.35,66.27,66.33,81308.0,61.363,61.4185,61.3445,61.4,81308.0
2021-08-20 10:20:00,66.33,66.35,66.32,66.35,71995.0,61.4,61.4185,61.3908,61.4185,71995.0
2021-08-20 10:25:00,66.35,66.35,66.3,66.32,20201.0,61.4185,61.4185,61.3723,61.3908,20201.0
2021-08-20 10:30:00,66.32,66.35,66.31,66.34,12845.0,61.3908,61.4185,61.3815,61.4093,12845.0
2021-08-20 10:35:00,66.35,66.37,66.33,66.33,33875.0,61.4185,61.4371,61.4,61.4,33875.0
2021-08-20 10:40:00,66.34,66.34,66.26,66.28,296522.0,61.4093,61.4093,61.3352,61.3537,296522.0
2021-08-20 10:45:00,66.28,66.3,66.26,66.3,25473.0,61.3537,61.3723,61.3352,61.3723,25473.0
2021-08-20 10:50:00,66.29,66.31,66.27,66.31,37876.0,61.363,61.3815,61.3445,61.3815,37876.0
2021-08-20 10:55:00,66.31,66.31,66.25,66.26,38445.0,61.3815,61.3815,61.326,61.3352,38445.0
2021-08-20 11:00:00,66.25,66.27,66.25,66.25,29172.0,61.326,61.3445,61.326,61.326,29172.0
2021-08-20 11:05:00,66.25,66.29,66.25,66.29,61689.0,61.326,61.363,61.326,61.363,61689.0
2021-08-20 11:10:00,66.3,66.32,66.29,66.32,63513.0,61.3723,61.3908,61.363,61.3908,63513.0
2021-08-20 11:15:00,66.33,66.35,66.32,66.34,26537.0,61.4,61.4185,61.3908,61.4093,26537.0
2021-08-20 11:20:00,66.34,66.36,66.34,66.36,6238.0,61.4093,61.4278,61.4093,61.4278,6238.0
2021-08-20 11:25:00,66.36,66.38,66.32,66.33,49894.0,61.4278,61.4463,61.3908,61.4,49894.0
2021-08-20 11:30:00,66.32,66.36,66.32,66.36,39900.0,61.3908,61.4278,61.3908,61.4278,39900.0
2021-08-20 11:35:00,66.35,66.37,66.32,66.34,23558.0,61.4185,61.4371,61.3908,61.4093,23558.0
2021-08-20 11:40:00,66.35,66.36,66.34,66.36,47717.0,61.4185,61.4278,61.4093,61.4278,47717.0
2021-08-20 11:45:00,66.37,66.38,66.34,66.35,18407.0,61.4371,61.4463,61.4093,61.4185,18407.0
2021-08-20 11:50:00,66.36,66.38,66.33,66.35,12787.0,61.4278,61.4463,61.4,61.4185,12787.0
2021-08-20 11:55:00,66.35,66.38,66.32,66.38,11031.0,61.4185,61.4463,61.3908,61.4463,11031.0
2021-08-20 12:00:00,66.39,66.48,66.38,66.48,16042.0,61.4556,61.5389,61.4463,61.5389,16042.0
2021-08-20 12:05:00,66.48,66.48,66.44,66.45,16694.0,61.5389,61.5389,61.5019,61.5111,16694.0
2021-08-20 12:10:00,66.45,66.45,66.42,66.42,10444.0,61.5111,61.5111,61.4833,61.4833,10444.0
2021-08-20 12:15:00,66.42,66.45,66.41,66.44,36362.0,61.4833,61.5111,61.4741,61.5019,36362.0
2021-08-20 12:20:00,66.44,66.45,66.42,66.44,15066.0,61.5019,61.5111,61.4833,61.5019,15066.0
2021-08-20 12:25:00,66.45,66.5,66.44,66.5,5300.0,61.5111,61.5574,61.5019,61.5574,5300.0
2021-08-20 12:30:00,66.51,66.51,66.48,66.49,159969.0,61.5666,61.5666,61.5389,61.5481,159969.0
2021-08-20 12:35:00,66.48,66.51,66.48,66.5,4342.0,61.5389,61.5666,61.5389,61.5574,4342.0
2021-08-20 12:40:00,66.5,66.52,66.49,66.52,10336.0,61.5574,61.5759,61.5481,61.5759,10336.0
2021-08-20 12:45:00,66.52,66.56,66.51,66.55,9150.0,61.5759,61.6129,61.5666,61.6037,9150.0
2021-08-20 12:50:00,66.54,66.54,66.53,66.53,154611.0,61.5944,61.5944,61.5852,61.5852,154611.0
2021-08-20 12:55:00,66.53,66.54,66.5,66.51,8185.0,61.5852,61.5944,61.5574,61.5666,8185.0
2021-08-20 13:00:00,66.51,66.53,66.5,66.52,5672.0,61.5666,61.5852,61.5574,61.5759,5672.0
2021-08-20 13:05:00,66.52,66.53,66.51,66.52,7571.0,61.5759,61.5852,61.5666,61.5759,7571.0
2021-08-20 13:10:00,66.52,66.54,66.52,66.53,4739.0,61.5759,61.5944,61.5759,61.5852,4739.0
2021-08-20 13:15:00,66.53,66.54,66.5,66.52,9824.0,61.5852,61.5944,61.5574,61.5759,9824.0
2021-08-20 13:20:00,66.52,66.52,66.49,66.51,6179.0,61.5759,61.5759,61.5481,61.5666,6179.0
2021-08-20 13:25:00,66.51,66.52,66.5,66.52,59547.0,61.5666,61.5759,61.5574,61.5759,59547.0
2021-08-20 13:30:00,66.52,66.54,66.51,66.52,44349.0,61.5759,61.5944,61.5666,61.5759,44349.0
2021-08-20 13:35:00,66.53,66.53,66.5,66.5,14128.0,61.5852,61.5852,61.5574,61.5574,14128.0
2021-08-20 13:40:00,66.5,66.51,66.49,66.5,37713.0,61.5574,61.5666,61.5481,61.5574,37713.0
2021-08-20 13:45:00,66.5,66.5,66.48,66.48,60650.0,61.5574,61.5574,61.5389,61.5389,60650.0
2021-08-20 13:50:00,66.49,66.5,66.47,66.48,16127.0,61.5481,61.5574,61.5296,61.5389,16127.0
2021-08-20 13:55:00,66.48,66.48,66.45,66.45,22476.0,61.5389,61.5389,61.5111,61.5111,22476.0
2021-08-20 14:00:00,66.45,66.5,66.45,66.5,167222.0,61.5111,61.5574,61.5111,61.5574,167222.0
2021-08-20 14:05:00,66.5,66.51,66.48,66.48,31419.0,61.5574,61.5666,61.5389,61.5389,31419.0
2021-08-20 14:10:00,66.48,66.5,66.48,66.48,26333.0,61.5389,61.5574,61.5389,61.5389,26333.0
2021-08-20 14:15:00,66.49,66.51,66.48,66.5,4995.0,61.5481,61.5666,61.5389,61.5574,4995.0
2021-08-20 14:20:00,66.5,66.51,66.44,66.44,18792.0,61.5574,61.5666,61.5019,61.5019,18792.0
2021-08-20 14:25:00,66.45,66.48,66.45,66.47,18551.0,61.5111,61.5389,61.5111,61.5296,18551.0
2021-08-20 14:30:00,66.47,66.47,66.45,66.47,9067.0,61.5296,61.5296,61.5111,61.5296,9067.0
2021-08-20 14:35:00,66.47,66.49,66.47,66.48,30510.0,61.5296,61.5481,61.5296,61.5389,30510.0
2021-08-20 14:40:00,66.48,66.51,66.47,66.48,16807.0,61.5389,61.5666,61.5296,61.5389,16807.0
2021-08-20 14:45:00,66.48,66.49,66.46,66.49,24686.0,61.5389,61.5481,61.5204,61.5481,24686.0
2021-08-20 14:50:00,66.49,66.51,66.49,66.5,25438.0,61.5481,61.5666,61.5481,61.5574,25438.0
2021-08-20 14:55:00,66.5,66.51,66.49,66.51,43997.0,61.5574,61.5666,61.5481,61.5666,43997.0
2021-08-20 15:00:00,66.51,66.54,66.49,66.49,322399.0,61.5666,61.5944,61.5481,61.5481,322399.0
2021-08-20 15:05:00,66.49,66.51,66.48,66.51,91090.0,61.5481,61.5666,61.5389,61.5666,91090.0
2021-08-20 15:10:00,66.52,66.55,66.52,66.55,35450.0,61.5759,61.6037,61.5759,61.6037,35450.0
2021-08-20 15:15:00,66.55,66.56,66.51,66.52,38348.0,61.6037,61.6129,61.5666,61.5759,38348.0
2021-08-20 15:20:00,66.52,66.55,66.51,66.55,18832.0,61.5759,61.6037,61.5666,61.6037,18832.0
2021-08-20 15:25:00,66.55,66.59,66.53,66.57,95720.0,61.6037,61.6407,61.5852,61.6222,95720.0
2021-08-20 15:30:00,66.57,66.58,66.54,66.58,64692.0,61.6222,61.6314,61.5944,61.6314,64692.0
2021-08-20 15:35:00,66.58,66.59,66.57,66.59,28745.0,61.6314,61.6407,61.6222,61.6407,28745.0
2021-08-20 15:40:00,66.59,66.63,66.58,66.63,51255.0,61.6407,61.6777,61.6314,61.6777,51255.0
2021-08-20 15:45:00,66.62,66.63,66.61,66.61,64264.0,61.6685,61.6777,61.6592,61.6592,64264.0
2021-08-20 15:50:00,66.61,66.64,66.6,66.63,104801.0,61.6592,61.687,61.65,61.6777,104801.0
2021-08-20 15:55:00,66.64,66.71,66.63,66.66,346477.0,61.687,61.7518,61.6777,61.7055,346477.0
2021-08-23 09:30:00,67.37,67.42,67.37,67.4,151573.0,62.3627,62.409,62.3627,62.3905,151573.0
2021-08-23 09:35:00,67.41,67.42,67.37,67.38,37763.0,62.3998,62.409,62.3627,62.372,37763.0
2021-08-23 09:40:00,67.39,67.4,67.34,67.34,56850.0,62.3812,62.3905,62.335,62.335,56850.0
2021-08-23 09:45:00,67.35,67.38,67.33,67.35,131552.0,62.3442,62.372,62.3257,62.3442,131552.0
2021-08-23 09:50:00,67.36,67.39,67.35,67.38,65470.0,62.3535,62.3812,62.3442,62.372,65470.0
2021-08-23 09:55:00,67.39,67.41,67.38,67.4,247832.0,62.3812,62.3998,62.372,62.3905,247832.0
2021-08-23 10:00:00,67.4,67.43,67.35,67.42,148311.0,62.3905,62.4183,62.3442,62.409,148311.0
2021-08-23 10:05:00,67.42,67.47,67.41,67.45,34804.0,62.409,62.4553,62.3998,62.4368,34804.0
2021-08-23 10:10:00,67.45,67.5,67.45,67.49,39359.0,62.4368,62.4831,62.4368,62.4738,39359.0
2021-08-23 10:15:00,67.5,67.51,67.49,67.49,65747.0,62.4831,62.4923,62.4738,62.4738,65747.0
2021-08-23 10:20:00,67.5,67.53,67.49,67.53,47867.0,62.4831,62.5108,62.4738,62.5108,47867.0
2021-08-23 10:25:00,67.54,67.56,67.52,67.52,44409.0,62.5201,62.5386,62.5016,62.5016,44409.0
2021-08-23 10:30:00,67.52,67.56,67.51,67.56,16194.0,62.5016,62.5386,62.4923,62.5386,16194.0
2021-08-23 10:35:00,67.56,67.56,67.52,67.53,15493.0,62.5386,62.5386,62.5016,62.5108,15493.0
2021-08-23 10:40:00,67.53,67.53,67.5,67.5,14447.0,62.5108,62.5108,62.4831,62.4831,14447.0
2021-08-23 10:45:00,67.5,67.52,67.49,67.51,18766.0,62.4831,62.5016,62.4738,62.4923,18766.0
2021-08-23 10:50:00,67.51,67.56,67.5,67.56,12190.0,62.4923,62.5386,62.4831,62.5386,12190.0
2021-08-23 10:55:00,67.56,67.58,67.56,67.56,8133.0,62.5386,62.5571,62.5386,62.5386,8133.0
2021-08-23 11:00:00,67.57,67.57,67.54,67.55,210233.0,62.5479,62.5479,62.5201,62.5294,210233.0
2021-08-23 11:05:00,67.54,67.56,67.54,67.55,57353.0,62.5201,62.5386,62.5201,62.5294,57353.0
2021-08-23 11:10:00,67.55,67.57,67.54,67.55,50595.0,62.5294,62.5479,62.5201,62.5294,50595.0
2021-08-23 11:15:00,67.54,67.56,67.54,67.56,9004.0,62.5201,62.5386,62.5201,62.5386,9004.0
2021-08-23 11:20:00,67.55,67.56,67.55,67.55,4675.0,62.5294,62.5386,62.5294,62.5294,4675.0
2021-08-23 11:25:00,67.55,67.55,67.53,67.55,22738.0,62.5294,62.5294,62.5108,62.5294,22738.0
2021-08-23 11:30:00,67.55,67.56,67.53,67.54,30376.0,62.5294,62.5386,62.5108,62.5201,30376.0
2021-08-23 11:35:00,67.54,67.55,67.52,67.52,9309.0,62.5201,62.5294,62.5016,62.5016,9309.0
2021-08-23 11:40:00,67.53,67.55,67.52,67.53,10700.0,62.5108,62.5294,62.5016,62.5108,10700.0
2021-08-23 11:45:00,67.53,67.53,67.51,67.52,10756.0,62.5108,62.5108,62.4923,62.5016,10756.0
2021-08-23 11:50:00,67.52,67.52,67.51,67.52,5140.0,62.5016,62.5016,62.4923,62.5016,5140.0
2021-08-23 11:55:00,67.51,67.55,67.51,67.54,13478.0,62.4923,62.5294,62.4923,62.5201,13478.0
2021-08-23 12:00:00,67.55,67.58,67.54,67.57,65774.0,62.5294,62.5571,62.5201,62.5479,65774.0
2021-08-23 12:05:00,67.58,67.6,67.57,67.6,42435.0,62.5571,62.5756,62.5479,62.5756,42435.0
2021-08-23 12:10:00,67.6,67.61,67.56,67.57,14412.0,62.5756,62.5849,62.5386,62.5479,14412.0
2021-08-23 12:15:00,67.56,67.57,67.56,67.57,14495.0,62.5386,62.5479,62.5386,62.5479,14495.0
2021-08-23 12:20:00,67.56,67.57,67.55,67.56,6851.0,62.5386,62.5479,62.5294,62.5386,6851.0
2021-08-23 12:25:00,67.55,67.57,67.55,67.56,11859.0,62.5294,62.5479,62.5294,62.5386,11859.0
2021-08-23 12:30:00,67.57,67.59,67.57,67.57,23246.0,62.5479,62.5664,62.5479,62.5479,23246.0
2021-08-23 12:35:00,67.57,67.58,67.56,67.58,29191.0,62.5479,62.5571,62.5386,62.5571,29191.0
2021-08-23 12:40:00,67.58,67.6,67.58,67.59,20884.0,62.5571,62.5756,62.5571,62.5664,20884.0
2021-08-23 12:45:00,67.59,67.59,67.56,67.56,2629.0,62.5664,62.5664,62.5386,62.5386,2629.0
2021-08-23 12:50:00,67.56,67.58,67.55,67.58,3876.0,62.5386,62.5571,62.5294,62.5571,3876.0
2021-08-23 12:55:00,67.58,67.6,67.58,67.6,13211.0,62.5571,62.5756,62.5571,62.5756,13211.0
2021-08-23 13:00:00,67.6,67.61,67.59,67.59,9380.0,62.5756,62.5849,62.5664,62.5664,9380.0
2021-08-23 13:05:00,67.59,67.6,67.59,67.59,10361.0,62.5664,62.5756,62.5664,62.5664,10361.0
2021-08-23 13:10:00,67.6,67.61,67.6,67.61,4186.0,62.5756,62.5849,62.5756,62.5849,4186.0
2021-08-23 13:15:00,67.61,67.61,67.58,67.59,11362.0,62.5849,62.5849,62.5571,62.5664,11362.0
2021-08-23 13:20:00,67.59,67.6,67.58,67.59,17636.0,62.5664,62.5756,62.5571,62.5664,17636.0
2021-08-23 13:25:00,67.59,67.6,67.57,67.58,19719.0,62.5664,62.5756,62.5479,62.5571,19719.0
2021-08-23 13:30:00,67.58,67.6,67.57,67.59,5316.0,62.5571,62.5756,62.5479,62.5664,5316.0
2021-08-23 13:35:00,67.59,67.6,67.55,67.56,44616.0,62.5664,62.5756,62.5294,62.5386,44616.0
2021-08-23 13:40:00,67.56,67.57,67.55,67.56,7813.0,62.5386,62.5479,62.5294,62.5386,7813.0
2021-08-23 13:45:00,67.57,67.57,67.56,67.56,4150.0,62.5479,62.5479,62.5386,62.5386,4150.0
2021-08-23 13:50:00,67.56,67.57,67.56,67.56,5369.0,62.5386,62.5479,62.5386,62.5386,5369.0
2021-08-23 13:55:00,67.57,67.57,67.56,67.56,5511.0,62.5479,62.5479,62.5386,62.5386,5511.0
2021-08-23 14:00:00,67.57,67.57,67.55,67.57,49222.0,62.5479,62.5479,62.5294,62.5479,49222.0
2021-08-23 14:05:00,67.57,67.58,67.57,67.58,8279.0,62.5479,62.5571,62.5479,62.5571,8279.0
2021-08-23 14:10:00,67.58,67.6,67.58,67.59,14084.0,62.5571,62.5756,62.5571,62.5664,14084.0
2021-08-23 14:15:00,67.58,67.6,67.57,67.59,19198.0,62.5571,62.5756,62.5479,62.5664,19198.0
2021-08-23 14:20:00,67.59,67.61,67.59,67.59,8010.0,62.5664,62.5849,62.5664,62.5664,8010.0
2021-08-23 14:25:00,67.59,67.61,67.59,67.6,7303.0,62.5664,62.5849,62.5664,62.5756,7303.0
2021-08-23 14:30:00,67.59,67.62,67.59,67.62,9562.0,62.5664,62.5941,62.5664,62.5941,9562.0
2021-08-23 14:35:00,67.62,67.63,67.6,67.62,24931.0,62.5941,62.6034,62.5756,62.5941,24931.0
2021-08-23 14:40:00,67.62,67.63,67.62,67.63,3480.0,62.5941,62.6034,62.5941,62.6034,3480.0
2021-08-23 14:45:00,67.62,67.63,67.62,67.63,10263.0,62.5941,62.6034,62.5941,62.6034,10263.0
2021-08-23 14:50:00,67.63,67.63,67.62,67.63,5113.0,62.6034,62.6034,62.5941,62.6034,5113.0
2021-08-23 14:55:00,67.63,67.64,67.62,67.63,11867.0,62.6034,62.6127,62.5941,62.6034,11867.0
2021-08-23 15:00:00,67.63,67.64,67.62,67.63,25296.0,62.6034,62.6127,62.5941,62.6034,25296.0
2021-08-23 15:05:00,67.63,67.63,67.6,67.6,30427.0,62.6034,62.6034,62.5756,62.5756,30427.0
2021-08-23 15:10:00,67.6,67.6,67.58,67.59,24455.0,62.5756,62.5756,62.5571,62.5664,24455.0
2021-08-23 15:15:00,67.59,67.63,67.59,67.63,38549.0,62.5664,62.6034,62.5664,62.6034,38549.0
2021-08-23 15:20:00,67.63,67.63,67.6,67.63,77143.0,62.6034,62.6034,62.5756,62.6034,77143.0
2021-08-23 15:25:00,67.63,67.65,67.63,67.64,24153.0,62.6034,62.6219,62.6034,62.6127,24153.0
2021-08-23 15:30:00,67.64,67.67,67.62,67.66,41130.0,62.6127,62.6404,62.5941,62.6312,41130.0
2021-08-23 15:35:00,67.66,67.67,67.62,67.63,128581.0,62.6312,62.6404,62.5941,62.6034,128581.0
2021-08-23 15:40:00,67.63,67.63,67.6,67.61,145795.0,62.6034,62.6034,62.5756,62.5849,145795.0
2021-08-23 15:45:00,67.61,67.62,67.59,67.6,161845.0,62.5849,62.5941,62.5664,62.5756,161845.0
2021-08-23 15:50:00,67.61,67.63,67.6,67.62,183276.0,62.5849,62.6034,62.5756,62.5941,183276.0
2021-08-23 15:55:00,67.62,67.62,67.52,67.54,388450.0,62.5941,62.5941,62.5016,62.5201,388450.0
2021-08-24 09:30:00,67.97,68.0,67.94,67.96,88233.0,62.9181,62.9459,62.8904,62.9089,88233.0
2021-08-24 09:35:00,67.95,68.04,67.94,68.03,32159.0,62.8996,62.9829,62.8904,62.9737,32159.0
2021-08-24 09:40:00,68.04,68.07,68.04,68.07,43665.0,62.9829,63.0107,62.9829,63.0107,43665.0
2021-08-24 09:45:00,68.08,68.12,68.06,68.11,58361.0,63.02,63.057,63.0014,63.0477,58361.0
2021-08-24 09:50:00,68.11,68.14,68.11,68.13,44456.0,63.0477,63.0755,63.0477,63.0662,44456.0
2021-08-24 09:55:00,68.12,68.13,68.1,68.1,13327.0,63.057,63.0662,63.0385,63.0385,13327.0
2021-08-24 10:00:00,68.1,68.14,68.08,68.11,45821.0,63.0385,63.0755,63.02,63.0477,45821.0
2021-08-24 10:05:00,68.1,68.1,68.05,68.08,14896.0,63.0385,63.0385,62.9922,63.02,14896.0
2021-08-24 10:10:00,68.08,68.09,68.06,68.08,10183.0,63.02,63.0292,63.0014,63.02,10183.0
2021-08-24 10:15:00,68.09,68.13,68.09,68.13,33246.0,63.0292,63.0662,63.0292,63.0662,33246.0
2021-08-24 10:20:00,68.13,68.13,68.1,68.1,28784.0,63.0662,63.0662,63.0385,63.0385,28784.0
2021-08-24 10:25:00,68.11,68.16,68.11,68.15,24672.0,63.0477,63.094,63.0477,63.0848,24672.0
2021-08-24 10:30:00,68.16,68.16,68.13,68.14,36784.0,63.094,63.094,63.0662,63.0755,36784.0
2021-08-24 10:35:00,68.14,68.19,68.14,68.17,86103.0,63.0755,63.1218,63.0755,63.1033,86103.0
2021-08-24 10:40:00,68.18,68.18,68.15,68.15,13856.0,63.1125,63.1125,63.0848,63.0848,13856.0
2021-08-24 10:45:00,68.15,68.16,68.11,68.14,51521.0,63.0848,63.094,63.0477,63.0755,51521.0
2021-08-24 10:50:00,68.14,68.14,68.11,68.11,8063.0,63.0755,63.0755,63.0477,63.0477,8063.0
2021-08-24 10:55:00,68.12,68.12,68.08,68.09,5578.0,63.057,63.057,63.02,63.0292,5578.0
2021-08-24 11:00:00,68.09,68.11,68.08,68.09,17169.0,63.0292,63.0477,63.02,63.0292,17169.0
2021-08-24 11:05:00,68.1,68.12,68.09,68.11,7004.0,63.0385,63.057,63.0292,63.0477,7004.0
2021-08-24 11:10:00,68.11,68.11,68.1,68.11,4284.0,63.0477,63.0477,63.0385,63.0477,4284.0
2021-08-24 11:15:00,68.1,68.12,68.1,68.11,38187.0,63.0385,63.057,63.0385,63.0477,38187.0
2021-08-24 11:20:00,68.11,68.12,68.1,68.1,4290.0,63.0477,63.057,63.0385,63.0385,4290.0
2021-08-24 11:25:00,68.1,68.1,68.06,68.08,50987.0,63.0385,63.0385,63.0014,63.02,50987.0
2021-08-24 11:30:00,68.08,68.08,68.01,68.03,100484.0,63.02,63.02,62.9552,62.9737,100484.0
2021-08-24 11:35:00,68.02,68.04,68.01,68.02,14496.0,62.9644,62.9829,62.9552,62.9644,14496.0
2021-08-24 11:40:00,68.02,68.03,68.01,68.02,6528.0,62.9644,62.9737,62.9552,62.9644,6528.0
2021-08-24 11:45:00,68.02,68.04,68.01,68.02,136296.0,62.9644,62.9829,62.9552,62.9644,136296.0
2021-08-24 11:50:00,68.03,68.05,68.03,68.05,179020.0,62.9737,62.9922,62.9737,62.9922,179020.0
2021-08-24 11:55:00,68.04,68.06,68.03,68.05,121261.0,62.9829,63.0014,62.9737,62.9922,121261.0
2021-08-24 12:00:00,68.04,68.05,68.01,68.02,16440.0,62.9829,62.9922,62.9552,62.9644,16440.0
2021-08-24 12:05:00,68.02,68.04,68.01,68.02,32725.0,62.9644,62.9829,62.9552,62.9644,32725.0
2021-08-24 12:10:00,68.02,68.04,68.02,68.03,82650.0,62.9644,62.9829,62.9644,62.9737,82650.0
2021-08-24 12:15:00,68.03,68.07,68.03,68.07,62271.0,62.9737,63.0107,62.9737,63.0107,62271.0
2021-08-24 12:20:00,68.06,68.08,68.06,68.08,108323.0,63.0014,63.02,63.0014,63.02,108323.0
2021-08-24 12:25:00,68.07,68.08,68.06,68.08,148275.0,63.0107,63.02,63.0014,63.02,148275.0
2021-08-24 12:30:00,68.08,68.08,68.07,68.08,71990.0,63.02,63.02,63.0107,63.02,71990.0
2021-08-24 12:35:00,68.08,68.11,68.07,68.11,81543.0,63.02,63.0477,63.0107,63.0477,81543.0
2021-08-24 12:40:00,68.11,68.13,68.1,68.13,40888.0,63.0477,63.0662,63.0385,63.0662,40888.0
2021-08-24 12:45:00,68.13,68.13,68.12,68.13,46275.0,63.0662,63.0662,63.057,63.0662,46275.0
2021-08-24 12:50:00,68.13,68.13,68.12,68.12,141306.0,63.0662,63.0662,63.057,63.057,141306.0
2021-08-24 12:55:00,68.13,68.15,68.12,68.15,94739.0,63.0662,63.0848,63.057,63.0848,94739.0
2021-08-24 13:00:00,68.15,68.19,68.15,68.18,100855.0,63.0848,63.1218,63.0848,63.1125,100855.0
2021-08-24 13:05:00,68.19,68.19,68.17,68.18,210279.0,63.1218,63.1218,63.1033,63.1125,210279.0
2021-08-24 13:10:00,68.18,68.19,68.17,68.19,56423.0,63.1125,63.1218,63.1033,63.1218,56423.0
2021-08-24 13:15:00,68.19,68.2,68.18,68.2,76279.0,63.1218,63.131,63.1125,63.131,76279.0
2021-08-24 13:20:00,68.2,68.2,68.19,68.2,89449.0,63.131,63.131,63.1218,63.131,89449.0
2021-08-24 13:25:00,68.19,68.2,68.18,68.2,162868.0,63.1218,63.131,63.1125,63.131,162868.0
2021-08-24 13:30:00,68.2,68.21,68.19,68.21,132323.0,63.131,63.1403,63.1218,63.1403,132323.0
2021-08-24 13:35:00,68.21,68.23,68.21,68.23,76789.0,63.1403,63.1588,63.1403,63.1588,76789.0
2021-08-24 13:40:00,68.23,68.24,68.22,68.23,198454.0,63.1588,63.1681,63.1496,63.1588,198454.0
2021-08-24 13:45:00,68.23,68.24,68.22,68.23,74853.0,63.1588,63.1681,63.1496,63.1588,74853.0
2021-08-24 13:50:00,68.23,68.24,68.23,68.24,86514.0,63.1588,63.1681,63.1588,63.1681,86514.0
2021-08-24 13:55:00,68.24,68.25,68.24,68.25,55475.0,63.1681,63.1773,63.1681,63.1773,55475.0
2021-08-24 14:00:00,68.25,68.26,68.24,68.26,149989.0,63.1773,63.1866,63.1681,63.1866,149989.0
2021-08-24 14:05:00,68.26,68.26,68.25,68.26,131593.0,63.1866,63.1866,63.1773,63.1866,131593.0
2021-08-24 14:10:00,68.26,68.27,68.25,68.27,42993.0,63.1866,63.1958,63.1773,63.1958,42993.0
2021-08-24 14:15:00,68.27,68.27,68.26,68.27,60002.0,63.1958,63.1958,63.1866,63.1958,60002.0
2021-08-24 14:20:00,68.27,68.28,68.26,68.28,85825.0,63.1958,63.2051,63.1866,63.2051,85825.0
2021-08-24 14:25:00,68.28,68.29,68.27,68.28,92289.0,63.2051,63.2143,63.1958,63.2051,92289.0
2021-08-24 14:30:00,68.28,68.3,68.28,68.29,61545.0,63.2051,63.2236,63.2051,63.2143,61545.0
2021-08-24 14:35:00,68.29,68.3,68.28,68.28,98526.0,63.2143,63.2236,63.2051,63.2051,98526.0
2021-08-24 14:40:00,68.29,68.3,68.28,68.3,81548.0,63.2143,63.2236,63.2051,63.2236,81548.0
2021-08-24 14:45:00,68.3,68.31,68.29,68.31,44870.0,63.2236,63.2329,63.2143,63.2329,44870.0
2021-08-24 14:50:00,68.31,68.32,68.3,68.32,101669.0,63.2329,63.2421,63.2236,63.2421,101669.0
2021-08-24 14:55:00,68.32,68.33,68.32,68.33,75123.0,63.2421,63.2514,63.2421,63.2514,75123.0
2021-08-24 15:00:00,68.33,68.33,68.3,68.3,208888.0,63.2514,63.2514,63.2236,63.2236,208888.0
2021-08-24 15:05:00,68.3,68.3,68.27,68.27,82574.0,63.2236,63.2236,63.1958,63.1958,82574.0
2021-08-24 15:10:00,68.28,68.3,68.27,68.3,186262.0,63.2051,63.2236,63.1958,63.2236,186262.0
2021-08-24 15:15:00,68.3,68.3,68.29,68.3,46119.0,63.2236,63.2236,63.2143,63.2236,46119.0
2021-08-24 15:20:00,68.29,68.31,68.29,68.31,39283.0,63.2143,63.2329,63.2143,63.2329,39283.0
2021-08-24 15:25:00,68.31,68.31,68.3,68.31,94644.0,63.2329,63.2329,63.2236,63.2329,94644.0
2021-08-24 15:30:00,68.31,68.32,68.28,68.31,37849.0,63.2329,63.2421,63.2051,63.2329,37849.0
2021-08-24 15:35:00,68.31,68.31,68.25,68.26,73021.0,63.2329,63.2329,63.1773,63.1866,73021.0
2021-08-24 15:40:00,68.25,68.27,68.25,68.26,24250.0,63.1773,63.1958,63.1773,63.1866,24250.0
2021-08-24 15:45:00,68.26,68.26,68.21,68.22,106298.0,63.1866,63.1866,63.1403,63.1496,106298.0
2021-08-24 15:50:00,68.21,68.22,68.17,68.17,116182.0,63.1403,63.1496,63.1033,63.1033,116182.0
2021-08-24 15:55:00,68.17,68.18,68.12,68.13,209482.0,63.1033,63.1125,63.057,63.0662,209482.0
2021-08-25 09:30:00,67.84,67.84,67.77,67.79,34300.0,62.7978,62.7978,62.733,62.7515,34300.0
2021-08-25 09:35:00,67.79,67.82,67.78,67.8,31216.0,62.7515,62.7793,62.7423,62.7608,31216.0
2021-08-25 09:40:00,67.8,67.83,67.79,67.83,8755.0,62.7608,62.7885,62.7515,62.7885,8755.0
2021-08-25 09:45:00,67.82,67.85,67.81,67.81,81460.0,62.7793,62.8071,62.77,62.77,81460.0
2021-08-25 09:50:00,67.81,67.82,67.77,67.82,14826.0,62.77,62.7793,62.733,62.7793,14826.0
2021-08-25 09:55:00,67.82,67.89,67.81,67.89,53100.0,62.7793,62.8441,62.77,62.8441,53100.0
2021-08-25 10:00:00,67.9,67.9,67.87,67.9,19310.0,62.8533,62.8533,62.8256,62.8533,19310.0
2021-08-25 10:05:00,67.89,67.9,67.87,67.88,8031.0,62.8441,62.8533,62.8256,62.8348,8031.0
2021-08-25 10:10:00,67.88,67.89,67.88,67.89,42286.0,62.8348,62.8441,62.8348,62.8441,42286.0
2021-08-25 10:15:00,67.9,67.91,67.89,67.9,18430.0,62.8533,62.8626,62.8441,62.8533,18430.0
2021-08-25 10:20:00,67.9,67.9,67.88,67.88,7040.0,62.8533,62.8533,62.8348,62.8348,7040.0
2021-08-25 10:25:00,67.88,67.88,67.84,67.86,18260.0,62.8348,62.8348,62.7978,62.8163,18260.0
2021-08-25 10:30:00,67.86,67.86,67.82,67.84,30679.0,62.8163,62.8163,62.7793,62.7978,30679.0
2021-08-25 10:35:00,67.84,67.89,67.82,67.88,70395.0,62.7978,62.8441,62.7793,62.8348,70395.0
2021-08-25 10:40:00,67.88,67.89,67.86,67.87,12191.0,62.8348,62.8441,62.8163,62.8256,12191.0
2021-08-25 10:45:00,67.87,67.88,67.86,67.87,26902.0,62.8256,62.8348,62.8163,62.8256,26902.0
2021-08-25 10:50:00,67.86,67.88,67.85,67.85,21462.0,62.8163,62.8348,62.8071,62.8071,21462.0
2021-08-25 10:55:00,67.85,67.86,67.83,67.84,30967.0,62.8071,62.8163,62.7885,62.7978,30967.0
2021-08-25 11:00:00,67.84,67.88,67.84,67.87,52820.0,62.7978,62.8348,62.7978,62.8256,52820.0
2021-08-25 11:05:00,67.88,67.9,67.87,67.88,72052.0,62.8348,62.8533,62.8256,62.8348,72052.0
2021-08-25 11:10:00,67.88,67.89,67.86,67.88,47038.0,62.8348,62.8441,62.8163,62.8348,47038.0
2021-08-25 11:15:00,67.88,67.88,67.86,67.88,40987.0,62.8348,62.8348,62.8163,62.8348,40987.0
2021-08-25 11:20:00,67.88,67.89,67.87,67.88,66232.0,62.8348,62.8441,62.8256,62.8348,66232.0
2021-08-25 11:25:00,67.88,67.9,67.87,67.89,40978.0,62.8348,62.8533,62.8256,62.8441,40978.0
2021-08-25 11:30:00,67.89,67.92,67.88,67.91,41672.0,62.8441,62.8719,62.8348,62.8626,41672.0
2021-08-25 11:35:00,67.91,67.91,67.89,67.9,5926.0,62.8626,62.8626,62.8441,62.8533,5926.0
2021-08-25 11:40:00,67.9,67.97,67.89,67.97,236952.0,62.8533,62.9181,62.8441,62.9181,236952.0
2021-08-25 11:45:00,67.97,67.99,67.95,67.98,209453.0,62.9181,62.9366,62.8996,62.9274,209453.0
2021-08-25 11:50:00,67.99,68.03,67.98,68.03,166344.0,62.9366,62.9737,62.9274,62.9737,166344.0
2021-08-25 11:55:00,68.03,68.04,68.02,68.04,121070.0,62.9737,62.9829,62.9644,62.9829,121070.0
2021-08-25 12:00:00,68.03,68.05,68.02,68.03,160258.0,62.9737,62.9922,62.9644,62.9737,160258.0
2021-08-25 12:05:00,68.03,68.05,68.03,68.05,116438.0,62.9737,62.9922,62.9737,62.9922,116438.0
2021-08-25 12:10:00,68.05,68.06,68.01,68.03,200264.0,62.9922,63.0014,62.9552,62.9737,200264.0
2021-08-25 12:15:00,68.03,68.04,68.01,68.03,145638.0,62.9737,62.9829,62.9552,62.9737,145638.0
2021-08-25 12:20:00,68.03,68.05,68.03,68.04,45561.0,62.9737,62.9922,62.9737,62.9829,45561.0
2021-08-25 12:25:00,68.05,68.06,68.04,68.06,74737.0,62.9922,63.0014,62.9829,63.0014,74737.0
2021-08-25 12:30:00,68.06,68.06,68.05,68.06,11180.0,63.0014,63.0014,62.9922,63.0014,11180.0
2021-08-25 12:35:00,68.06,68.06,68.05,68.06,4532.0,63.0014,63.0014,62.9922,63.0014,4532.0
2021-08-25 12:40:00,68.06,68.06,68.05,68.05,6390.0,63.0014,63.0014,62.9922,62.9922,6390.0
2021-08-25 12:45:00,68.05,68.05,68.01,68.01,19906.0,62.9922,62.9922,62.9552,62.9552,19906.0
2021-08-25 12:50:00,68.02,68.03,68.01,68.01,23143.0,62.9644,62.9737,62.9552,62.9552,23143.0
2021-08-25 12:55:00,68.01,68.02,67.99,67.99,33418.0,62.9552,62.9644,62.9366,62.9366,33418.0
2021-08-25 13:00:00,67.99,68.0,67.96,67.97,12902.0,62.9366,62.9459,62.9089,62.9181,12902.0
2021-08-25 13:05:00,67.98,67.99,67.94,67.95,34988.0,62.9274,62.9366,62.8904,62.8996,34988.0
2021-08-25 13:10:00,67.95,67.95,67.93,67.94,7891.0,62.8996,62.8996,62.8811,62.8904,7891.0
2021-08-25 13:15:00,67.95,67.95,67.94,67.94,13894.0,62.8996,62.8996,62.8904,62.8904,13894.0
2021-08-25 13:20:00,67.94,67.94,67.92,67.92,15578.0,62.8904,62.8904,62.8719,62.8719,15578.0
2021-08-25 13:25:00,67.92,67.94,67.91,67.93,32794.0,62.8719,62.8904,62.8626,62.8811,32794.0
2021-08-25 13:30:00,67.93,67.96,67.93,67.95,15625.0,62.8811,62.9089,62.8811,62.8996,15625.0
2021-08-25 13:35:00,67.95,67.98,67.95,67.96,25115.0,62.8996,62.9274,62.8996,62.9089,25115.0
2021-08-25 13:40:00,67.96,67.99,67.96,67.99,12594.0,62.9089,62.9366,62.9089,62.9366,12594.0
2021-08-25 13:45:00,67.98,67.99,67.96,67.97,17109.0,62.9274,62.9366,62.9089,62.9181,17109.0
2021-08-25 13:50:00,67.97,67.98,67.96,67.98,25174.0,62.9181,62.9274,62.9089,62.9274,25174.0
2021-08-25 13:55:00,67.97,67.97,67.95,67.96,17739.0,62.9181,62.9181,62.8996,62.9089,17739.0
2021-08-25 14:00:00,67.95,67.97,67.95,67.96,20651.0,62.8996,62.9181,62.8996,62.9089,20651.0
2021-08-25 14:05:00,67.95,68.0,67.95,67.99,28301.0,62.8996,62.9459,62.8996,62.9366,28301.0
2021-08-25 14:10:00,67.98,68.01,67.98,68.01,29213.0,62.9274,62.9552,62.9274,62.9552,29213.0
2021-08-25 14:15:00,68.01,68.02,67.99,68.01,95067.0,62.9552,62.9644,62.9366,62.9552,95067.0
2021-08-25 14:20:00,68.01,68.02,68.0,68.01,62752.0,62.9552,62.9644,62.9459,62.9552,62752.0
2021-08-25 14:25:00,68.01,68.03,68.01,68.03,56368.0,62.9552,62.9737,62.9552,62.9737,56368.0
2021-08-25 14:30:00,68.03,68.04,68.02,68.03,57594.0,62.9737,62.9829,62.9644,62.9737,57594.0
2021-08-25 14:35:00,68.03,68.04,68.01,68.01,55830.0,62.9737,62.9829,62.9552,62.9552,55830.0
2021-08-25 14:40:00,68.02,68.04,68.01,68.03,34137.0,62.9644,62.9829,62.9552,62.9737,34137.0
2021-08-25 14:45:00,68.03,68.04,68.02,68.02,12014.0,62.9737,62.9829,62.9644,62.9644,12014.0
2021-08-25 14:50:00,68.02,68.04,68.02,68.03,13250.0,62.9644,62.9829,62.9644,62.9737,13250.0
2021-08-25 14:55:00,68.03,68.05,68.02,68.05,204837.0,62.9737,62.9922,62.9644,62.9922,204837.0
2021-08-25 15:00:00,68.04,68.04,68.0,68.01,73177.0,62.9829,62.9829,62.9459,62.9552,73177.0
2021-08-25 15:05:00,68.01,68.04,68.0,68.03,30253.0,62.9552,62.9829,62.9459,62.9737,30253.0
2021-08-25 15:10:00,68.03,68.04,68.01,68.01,11795.0,62.9737,62.9829,62.9552,62.9552,11795.0
2021-08-25 15:15:00,68.01,68.03,68.0,68.01,16752.0,62.9552,62.9737,62.9459,62.9552,16752.0
2021-08-25 15:20:00,68.01,68.01,67.98,68.01,29153.0,62.9552,62.9552,62.9274,62.9552,29153.0
2021-08-25 15:25:00,68.01,68.03,68.0,68.0,21426.0,62.9552,62.9737,62.9459,62.9459,21426.0
2021-08-25 15:30:00,68.01,68.02,68.0,68.02,8965.0,62.9552,62.9644,62.9459,62.9644,8965.0
2021-08-25 15:35:00,68.02,68.03,68.01,68.01,17799.0,62.9644,62.9737,62.9552,62.9552,17799.0
2021-08-25 15:40:00,68.01,68.03,67.99,68.02,37560.0,62.9552,62.9737,62.9366,62.9644,37560.0
2021-08-25 15:45:00,68.03,68.03,67.99,68.0,55715.0,62.9737,62.9737,62.9366,62.9459,55715.0
2021-08-25 15:50:00,68.0,68.0,67.98,68.0,97926.0,62.9459,62.9459,62.9274,62.9459,97926.0
2021-08-25 15:55:00,68.0,68.02,67.96,68.01,215420.0,62.9459,62.9644,62.9089,62.9552,215420.0
2021-08-26 09:30:00,67.78,67.82,67.75,67.79,62096.0,62.7423,62.7793,62.7145,62.7515,62096.0
2021-08-26 09:35:00,67.78,67.79,67.75,67.76,59249.0,62.7423,62.7515,62.7145,62.7237,59249.0
2021-08-26 09:40:00,67.75,67.79,67.75,67.77,42147.0,62.7145,62.7515,62.7145,62.733,42147.0
2021-08-26 09:45:00,67.77,67.81,67.76,67.79,115211.0,62.733,62.77,62.7237,62.7515,115211.0
2021-08-26 09:50:00,67.79,67.79,67.77,67.78,37996.0,62.7515,62.7515,62.733,62.7423,37996.0
2021-08-26 09:55:00,67.78,67.79,67.75,67.75,19715.0,62.7423,62.7515,62.7145,62.7145,19715.0
2021-08-26 10:00:00,67.75,67.77,67.74,67.77,9016.0,62.7145,62.733,62.7052,62.733,9016.0
2021-08-26 10:05:00,67.77,67.8,67.75,67.78,23355.0,62.733,62.7608,62.7145,62.7423,23355.0
2021-08-26 10:10:00,67.79,67.81,67.79,67.81,25357.0,62.7515,62.77,62.7515,62.77,25357.0
2021-08-26 10:15:00,67.8,67.82,67.8,67.8,33773.0,62.7608,62.7793,62.7608,62.7608,33773.0
2021-08-26 10:20:00,67.8,67.81,67.78,67.79,43532.0,62.7608,62.77,62.7423,62.7515,43532.0
2021-08-26 10:25:00,67.78,67.79,67.63,67.72,173792.0,62.7423,62.7515,62.6034,62.6867,173792.0
2021-08-26 10:30:00,67.72,67.76,67.67,67.69,73103.0,62.6867,62.7237,62.6404,62.6589,73103.0
2021-08-26 10:35:00,67.68,67.73,67.67,67.68,9067.0,62.6497,62.696,62.6404,62.6497,9067.0
2021-08-26 10:40:00,67.67,67.69,67.64,67.66,31109.0,62.6404,62.6589,62.6127,62.6312,31109.0
2021-08-26 10:45:00,67.67,67.7,67.66,67.67,33580.0,62.6404,62.6682,62.6312,62.6404,33580.0
2021-08-26 10:50:00,67.67,67.69,67.63,67.64,87651.0,62.6404,62.6589,62.6034,62.6127,87651.0
2021-08-26 10:55:00,67.64,67.68,67.63,67.67,31734.0,62.6127,62.6497,62.6034,62.6404,31734.0
2021-08-26 11:00:00,67.67,67.67,67.61,67.64,21079.0,62.6404,62.6404,62.5849,62.6127,21079.0
2021-08-26 11:05:00,67.65,67.7,67.64,67.69,107078.0,62.6219,62.6682,62.6127,62.6589,107078.0
2021-08-26 11:10:00,67.7,67.74,67.7,67.73,31887.0,62.6682,62.7052,62.6682,62.696,31887.0
2021-08-26 11:15:00,67.74,67.76,67.74,67.76,21905.0,62.7052,62.7237,62.7052,62.7237,21905.0
2021-08-26 11:20:00,67.76,67.79,67.76,67.76,8428.0,62.7237,62.7515,62.7237,62.7237,8428.0
2021-08-26 11:25:00,67.77,67.79,67.76,67.78,7908.0,62.733,62.7515,62.7237,62.7423,7908.0
2021-08-26 11:30:00,67.78,67.78,67.74,67.75,32371.0,62.7423,62.7423,62.7052,62.7145,32371.0
2021-08-26 11:35:00,67.75,67.79,67.74,67.78,74095.0,62.7145,62.7515,62.7052,62.7423,74095.0
2021-08-26 11:40:00,67.79,67.81,67.74,67.75,77464.0,62.7515,62.77,62.7052,62.7145,77464.0
2021-08-26 11:45:00,67.74,67.76,67.74,67.75,4900.0,62.7052,62.7237,62.7052,62.7145,4900.0
2021-08-26 11:50:00,67.75,67.77,67.75,67.77,3700.0,62.7145,62.733,62.7145,62.733,3700.0
2021-08-26 11:55:00,67.77,67.79,67.77,67.79,34993.0,62.733,62.7515,62.733,62.7515,34993.0
2021-08-26 12:00:00,67.79,67.86,67.79,67.86,37001.0,62.7515,62.8163,62.7515,62.8163,37001.0
2021-08-26 12:05:00,67.86,67.86,67.83,67.84,31371.0,62.8163,62.8163,62.7885,62.7978,31371.0
2021-08-26 12:10:00,67.84,67.85,67.82,67.83,32945.0,62.7978,62.8071,62.7793,62.7885,32945.0
2021-08-26 12:15:00,67.84,67.84,67.82,67.83,7986.0,62.7978,62.7978,62.7793,62.7885,7986.0
2021-08-26 12:20:00,67.83,67.85,67.83,67.85,11313.0,62.7885,62.8071,62.7885,62.8071,11313.0
2021-08-26 12:25:00,67.85,67.85,67.83,67.84,2928.0,62.8071,62.8071,62.7885,62.7978,2928.0
2021-08-26 12:30:00,67.82,67.83,67.82,67.83,4580.0,62.7793,62.7885,62.7793,62.7885,4580.0
2021-08-26 12:35:00,67.83,67.84,67.82,67.83,5531.0,62.7885,62.7978,62.7793,62.7885,5531.0
2021-08-26 12:40:00,67.83,67.83,67.81,67.81,29068.0,62.7885,62.7885,62.77,62.77,29068.0
2021-08-26 12:45:00,67.81,67.82,67.8,67.81,14789.0,62.77,62.7793,62.7608,62.77,14789.0
2021-08-26 12:50:00,67.81,67.81,67.78,67.78,6809.0,62.77,62.77,62.7423,62.7423,6809.0
2021-08-26 12:55:00,67.79,67.81,67.78,67.78,9192.0,62.7515,62.77,62.7423,62.7423,9192.0
2021-08-26 13:00:00,67.79,67.81,67.78,67.81,20975.0,62.7515,62.77,62.7423,62.77,20975.0
2021-08-26 13:05:00,67.81,67.83,67.81,67.81,17916.0,62.77,62.7885,62.77,62.77,17916.0
2021-08-26 13:10:00,67.82,67.83,67.81,67.82,5031.0,62.7793,62.7885,62.77,62.7793,5031.0
2021-08-26 13:15:00,67.83,67.84,67.81,67.81,8545.0,62.7885,62.7978,62.77,62.77,8545.0
2021-08-26 13:20:00,67.81,67.81,67.77,67.77,16639.0,62.77,62.77,62.733,62.733,16639.0
2021-08-26 13:25:00,67.77,67.79,67.76,67.79,12949.0,62.733,62.7515,62.7237,62.7515,12949.0
2021-08-26 13:30:00,67.78,67.8,67.78,67.8,33497.0,62.7423,62.7608,62.7423,62.7608,33497.0
2021-08-26 13:35:00,67.79,67.8,67.78,67.79,4707.0,62.7515,62.7608,62.7423,62.7515,4707.0
2021-08-26 13:40:00,67.8,67.8,67.78,67.8,8160.0,62.7608,62.7608,62.7423,62.7608,8160.0
2021-08-26 13:45:00,67.79,67.8,67.76,67.77,21718.0,62.7515,62.7608,62.7237,62.733,21718.0
2021-08-26 13:50:00,67.78,67.79,67.77,67.78,8472.0,62.7423,62.7515,62.733,62.7423,8472.0
2021-08-26 13:55:00,67.77,67.79,67.77,67.77,16269.0,62.733,62.7515,62.733,62.733,16269.0
2021-08-26 14:00:00,67.78,67.78,67.75,67.75,16056.0,62.7423,62.7423,62.7145,62.7145,16056.0
2021-08-26 14:05:00,67.76,67.76,67.71,67.72,21345.0,62.7237,62.7237,62.6775,62.6867,21345.0
2021-08-26 14:10:00,67.73,67.74,67.71,67.71,8377.0,62.696,62.7052,62.6775,62.6775,8377.0
2021-08-26 14:15:00,67.71,67.73,67.7,67.7,20284.0,62.6775,62.696,62.6682,62.6682,20284.0
2021-08-26 14:20:00,67.7,67.74,67.7,67.72,5155.0,62.6682,62.7052,62.6682,62.6867,5155.0
2021-08-26 14:25:00,67.73,67.75,67.72,67.73,13255.0,62.696,62.7145,62.6867,62.696,13255.0
2021-08-26 14:30:00,67.73,67.74,67.71,67.73,40754.0,62.696,62.7052,62.6775,62.696,40754.0
2021-08-26 14:35:00,67.72,67.75,67.7,67.74,27077.0,62.6867,62.7145,62.6682,62.7052,27077.0
2021-08-26 14:40:00,67.73,67.74,67.72,67.72,3868.0,62.696,62.7052,62.6867,62.6867,3868.0
2021-08-26 14:45:00,67.73,67.74,67.69,67.69,5253.0,62.696,62.7052,62.6589,62.6589,5253.0
2021-08-26 14:50:00,67.7,67.71,67.68,67.7,14048.0,62.6682,62.6775,62.6497,62.6682,14048.0
2021-08-26 14:55:00,67.7,67.71,67.66,67.67,26766.0,62.6682,62.6775,62.6312,62.6404,26766.0
2021-08-26 15:00:00,67.67,67.68,67.63,67.65,24278.0,62.6404,62.6497,62.6034,62.6219,24278.0
2021-08-26 15:05:00,67.64,67.65,67.56,67.59,23854.0,62.6127,62.6219,62.5386,62.5664,23854.0
2021-08-26 15:10:00,67.59,67.6,67.56,67.59,43654.0,62.5664,62.5756,62.5386,62.5664,43654.0
2021-08-26 15:15:00,67.59,67.67,67.57,67.66,44287.0,62.5664,62.6404,62.5479,62.6312,44287.0
2021-08-26 15:20:00,67.66,67.67,67.61,67.63,33918.0,62.6312,62.6404,62.5849,62.6034,33918.0
2021-08-26 15:25:00,67.64,67.64,67.59,67.6,27778.0,62.6127,62.6127,62.5664,62.5756,27778.0
2021-08-26 15:30:00,67.61,67.64,67.59,67.61,47787.0,62.5849,62.6127,62.5664,62.5849,47787.0
2021-08-26 15:35:00,67.62,67.66,67.6,67.61,46843.0,62.5941,62.6312,62.5756,62.5849,46843.0
2021-08-26 15:40:00,67.62,67.67,67.61,67.62,76063.0,62.5941,62.6404,62.5849,62.5941,76063.0
2021-08-26 15:45:00,67.62,67.65,67.59,67.63,81766.0,62.5941,62.6219,62.5664,62.6034,81766.0
2021-08-26 15:50:00,67.63,67.66,67.61,67.64,96139.0,62.6034,62.6312,62.5849,62.6127,96139.0
2021-08-26 15:55:00,67.64,67.68,67.63,67.67,104281.0,62.6127,62.6497,62.6034,62.6404,104281.0
2021-08-27 09:30:00,67.52,67.54,67.48,67.54,22866.0,62.5016,62.5201,62.4646,62.5201,22866.0
2021-08-27 09:35:00,67.54,67.59,67.54,67.57,49924.0,62.5201,62.5664,62.5201,62.5479,49924.0
2021-08-27 09:40:00,67.57,67.66,67.57,67.66,47604.0,62.5479,62.6312,62.5479,62.6312,47604.0
2021-08-27 09:45:00,67.66,67.74,67.66,67.67,60570.0,62.6312,62.7052,62.6312,62.6404,60570.0
2021-08-27 09:50:00,67.67,67.73,67.67,67.71,179315.0,62.6404,62.696,62.6404,62.6775,179315.0
2021-08-27 09:55:00,67.72,67.72,67.65,67.66,143991.0,62.6867,62.6867,62.6219,62.6312,143991.0
2021-08-27 10:00:00,67.64,67.86,67.53,67.8,252441.0,62.6127,62.8163,62.5108,62.7608,252441.0
2021-08-27 10:05:00,67.81,67.82,67.75,67.77,32149.0,62.77,62.7793,62.7145,62.733,32149.0
2021-08-27 10:10:00,67.77,67.89,67.77,67.87,52441.0,62.733,62.8441,62.733,62.8256,52441.0
2021-08-27 10:15:00,67.89,67.97,67.89,67.96,64063.0,62.8441,62.9181,62.8441,62.9089,64063.0
2021-08-27 10:20:00,67.97,67.99,67.91,67.92,56530.0,62.9181,62.9366,62.8626,62.8719,56530.0
2021-08-27 10:25:00,67.92,67.93,67.88,67.93,19861.0,62.8719,62.8811,62.8348,62.8811,19861.0
2021-08-27 10:30:00,67.94,67.94,67.9,67.91,26136.0,62.8904,62.8904,62.8533,62.8626,26136.0
2021-08-27 10:35:00,67.9,67.93,67.88,67.93,288754.0,62.8533,62.8811,62.8348,62.8811,288754.0
2021-08-27 10:40:00,67.92,67.93,67.9,67.93,103073.0,62.8719,62.8811,62.8533,62.8811,103073.0
2021-08-27 10:45:00,67.92,67.97,67.92,67.95,23240.0,62.8719,62.9181,62.8719,62.8996,23240.0
2021-08-27 10:50:00,67.96,67.98,67.94,67.98,15204.0,62.9089,62.9274,62.8904,62.9274,15204.0
2021-08-27 10:55:00,67.98,67.98,67.93,67.94,22132.0,62.9274,62.9274,62.8811,62.8904,22132.0
2021-08-27 11:00:00,67.95,67.98,67.95,67.96,18825.0,62.8996,62.9274,62.8996,62.9089,18825.0
2021-08-27 11:05:00,67.97,67.99,67.97,67.98,7600.0,62.9181,62.9366,62.9181,62.9274,7600.0
2021-08-27 11:10:00,67.98,68.0,67.97,68.0,18223.0,62.9274,62.9459,62.9181,62.9459,18223.0
2021-08-27 11:15:00,68.0,68.0,67.97,67.98,4900.0,62.9459,62.9459,62.9181,62.9274,4900.0
2021-08-27 11:20:00,67.98,67.99,67.96,67.97,47610.0,62.9274,62.9366,62.9089,62.9181,47610.0
2021-08-27 11:25:00,67.97,67.97,67.94,67.95,22074.0,62.9181,62.9181,62.8904,62.8996,22074.0
2021-08-27 11:30:00,67.95,68.0,67.95,68.0,28575.0,62.8996,62.9459,62.8996,62.9459,28575.0
2021-08-27 11:35:00,68.0,68.01,67.97,67.99,17113.0,62.9459,62.9552,62.9181,62.9366,17113.0
2021-08-27 11:40:00,68.0,68.01,67.99,68.01,6629.0,62.9459,62.9552,62.9366,62.9552,6629.0
2021-08-27 11:45:00,68.01,68.04,68.0,68.03,16446.0,62.9552,62.9829,62.9459,62.9737,16446.0
2021-08-27 11:50:00,68.03,68.04,68.01,68.03,88521.0,62.9737,62.9829,62.9552,62.9737,88521.0
2021-08-27 11:55:00,68.03,68.08,68.02,68.07,7580.0,62.9737,63.02,62.9644,63.0107,7580.0
2021-08-27 12:00:00,68.07,68.08,68.06,68.07,8011.0,63.0107,63.02,63.0014,63.0107,8011.0
2021-08-27 12:05:00,68.06,68.08,68.04,68.05,45963.0,63.0014,63.02,62.9829,62.9922,45963.0
2021-08-27 12:10:00,68.05,68.05,68.03,68.03,33548.0,62.9922,62.9922,62.9737,62.9737,33548.0
2021-08-27 12:15:00,68.03,68.04,68.0,68.01,46700.0,62.9737,62.9829,62.9459,62.9552,46700.0
2021-08-27 12:20:00,68.01,68.02,68.0,68.02,39966.0,62.9552,62.9644,62.9459,62.9644,39966.0
2021-08-27 12:25:00,68.03,68.04,68.02,68.03,15644.0,62.9737,62.9829,62.9644,62.9737,15644.0
2021-08-27 12:30:00,68.03,68.05,68.03,68.05,34584.0,62.9737,62.9922,62.9737,62.9922,34584.0
2021-08-27 12:35:00,68.05,68.05,68.03,68.03,32119.0,62.9922,62.9922,62.9737,62.9737,32119.0
2021-08-27 12:40:00,68.04,68.05,68.03,68.05,17338.0,62.9829,62.9922,62.9737,62.9922,17338.0
2021-08-27 12:45:00,68.05,68.05,68.03,68.03,33869.0,62.9922,62.9922,62.9737,62.9737,33869.0
2021-08-27 12:50:00,68.03,68.05,68.03,68.03,33883.0,62.9737,62.9922,62.9737,62.9737,33883.0
2021-08-27 12:55:00,68.04,68.05,68.03,68.04,30042.0,62.9829,62.9922,62.9737,62.9829,30042.0
2021-08-27 13:00:00,68.05,68.06,68.04,68.05,17363.0,62.9922,63.0014,62.9829,62.9922,17363.0
2021-08-27 13:05:00,68.05,68.06,68.04,68.06,29666.0,62.9922,63.0014,62.9829,63.0014,29666.0
2021-08-27 13:10:00,68.06,68.06,68.04,68.05,8727.0,63.0014,63.0014,62.9829,62.9922,8727.0
2021-08-27 13:15:00,68.05,68.05,68.01,68.02,56577.0,62.9922,62.9922,62.9552,62.9644,56577.0
2021-08-27 13:20:00,68.02,68.04,68.02,68.03,17481.0,62.9644,62.9829,62.9644,62.9737,17481.0
2021-08-27 13:25:00,68.04,68.07,68.04,68.06,183420.0,62.9829,63.0107,62.9829,63.0014,183420.0
2021-08-27 13:30:00,68.06,68.07,68.05,68.07,122306.0,63.0014,63.0107,62.9922,63.0107,122306.0
2021-08-27 13:35:00,68.07,68.07,68.06,68.06,9472.0,63.0107,63.0107,63.0014,63.0014,9472.0
2021-08-27 13:40:00,68.06,68.07,68.05,68.06,15036.0,63.0014,63.0107,62.9922,63.0014,15036.0
2021-08-27 13:45:00,68.06,68.06,68.05,68.06,4020.0,63.0014,63.0014,62.9922,63.0014,4020.0
2021-08-27 13:50:00,68.05,68.06,68.03,68.05,34768.0,62.9922,63.0014,62.9737,62.9922,34768.0
2021-08-27 13:55:00,68.05,68.05,68.04,68.04,6517.0,62.9922,62.9922,62.9829,62.9829,6517.0
2021-08-27 14:00:00,68.05,68.05,68.01,68.02,17544.0,62.9922,62.9922,62.9552,62.9644,17544.0
2021-08-27 14:05:00,68.02,68.03,68.01,68.03,11106.0,62.9644,62.9737,62.9552,62.9737,11106.0
2021-08-27 14:10:00,68.03,68.04,68.02,68.04,14489.0,62.9737,62.9829,62.9644,62.9829,14489.0
2021-08-27 14:15:00,68.05,68.05,68.03,68.04,15297.0,62.9922,62.9922,62.9737,62.9829,15297.0
2021-08-27 14:20:00,68.04,68.05,68.03,68.05,19970.0,62.9829,62.9922,62.9737,62.9922,19970.0
2021-08-27 14:25:00,68.05,68.05,68.03,68.05,6096.0,62.9922,62.9922,62.9737,62.9922,6096.0
2021-08-27 14:30:00,68.05,68.06,68.04,68.06,21628.0,62.9922,63.0014,62.9829,63.0014,21628.0
2021-08-27 14:35:00,68.06,68.07,68.05,68.06,47613.0,63.0014,63.0107,62.9922,63.0014,47613.0
2021-08-27 14:40:00,68.06,68.07,68.05,68.06,18241.0,63.0014,63.0107,62.9922,63.0014,18241.0
2021-08-27 14:45:00,68.06,68.06,68.03,68.03,19656.0,63.0014,63.0014,62.9737,62.9737,19656.0
2021-08-27 14:50:00,68.03,68.05,68.03,68.05,13485.0,62.9737,62.9922,62.9737,62.9922,13485.0
2021-08-27 14:55:00,68.05,68.06,68.04,68.06,16472.0,62.9922,63.0014,62.9829,63.0014,16472.0
2021-08-27 15:00:00,68.06,68.08,68.06,68.08,30978.0,63.0014,63.02,63.0014,63.02,30978.0
2021-08-27 15:05:00,68.08,68.08,68.07,68.07,6886.0,63.02,63.02,63.0107,63.0107,6886.0
2021-08-27 15:10:00,68.07,68.09,68.07,68.09,25536.0,63.0107,63.0292,63.0107,63.0292,25536.0
2021-08-27 15:15:00,68.09,68.12,68.08,68.12,19771.0,63.0292,63.057,63.02,63.057,19771.0
2021-08-27 15:20:00,68.12,68.13,68.12,68.13,17050.0,63.057,63.0662,63.057,63.0662,17050.0
2021-08-27 15:25:00,68.13,68.14,68.12,68.12,92577.0,63.0662,63.0755,63.057,63.057,92577.0
2021-08-27 15:30:00,68.13,68.13,68.09,68.09,105152.0,63.0662,63.0662,63.0292,63.0292,105152.0
2021-08-27 15:35:00,68.1,68.1,68.09,68.09,33524.0,63.0385,63.0385,63.0292,63.0292,33524.0
2021-08-27 15:40:00,68.1,68.12,68.09,68.12,86382.0,63.0385,63.057,63.0292,63.057,86382.0
2021-08-27 15:45:00,68.12,68.14,68.11,68.12,50360.0,63.057,63.0755,63.0477,63.057,50360.0
2021-08-27 15:50:00,68.12,68.13,68.09,68.11,55512.0,63.057,63.0662,63.0292,63.0477,55512.0
2021-08-27 15:55:00,68.1,68.13,68.07,68.13,203413.0,63.0385,63.0662,63.0107,63.0662,203413.0
2021-08-30 09:30:00,68.12,68.13,68.06,68.07,48273.0,63.057,63.0662,63.0014,63.0107,48273.0
2021-08-30 09:35:00,68.08,68.08,68.03,68.07,110489.0,63.02,63.02,62.9737,63.0107,110489.0
2021-08-30 09:40:00,68.06,68.07,68.02,68.02,103507.0,63.0014,63.0107,62.9644,62.9644,103507.0
2021-08-30 09:45:00,68.02,68.05,68.0,68.02,45646.0,62.9644,62.9922,62.9459,62.9644,45646.0
2021-08-30 09:50:00,68.03,68.06,68.02,68.06,42645.0,62.9737,63.0014,62.9644,63.0014,42645.0
2021-08-30 09:55:00,68.06,68.09,68.05,68.07,25791.0,63.0014,63.0292,62.9922,63.0107,25791.0
2021-08-30 10:00:00,68.07,68.09,68.06,68.06,81474.0,63.0107,63.0292,63.0014,63.0014,81474.0
2021-08-30 10:05:00,68.07,68.08,68.02,68.03,106751.0,63.0107,63.02,62.9644,62.9737,106751.0
2021-08-30 10:10:00,68.03,68.05,68.01,68.04,126775.0,62.9737,62.9922,62.9552,62.9829,126775.0
2021-08-30 10:15:00,68.04,68.06,68.02,68.04,80500.0,62.9829,63.0014,62.9644,62.9829,80500.0
2021-08-30 10:20:00,68.04,68.07,68.02,68.06,67581.0,62.9829,63.0107,62.9644,63.0014,67581.0
2021-08-30 10:25:00,68.06,68.09,68.06,68.06,36306.0,63.0014,63.0292,63.0014,63.0014,36306.0
2021-08-30 10:30:00,68.07,68.08,68.05,68.07,43055.0,63.0107,63.02,62.9922,63.0107,43055.0
2021-08-30 10:35:00,68.08,68.09,68.06,68.09,34690.0,63.02,63.0292,63.0014,63.0292,34690.0
2021-08-30 10:40:00,68.09,68.1,68.08,68.1,29049.0,63.0292,63.0385,63.02,63.0385,29049.0
2021-08-30 10:45:00,68.1,68.12,68.09,68.1,91851.0,63.0385,63.057,63.0292,63.0385,91851.0
2021-08-30 10:50:00,68.09,68.11,68.09,68.09,28156.0,63.0292,63.0477,63.0292,63.0292,28156.0
2021-08-30 10:55:00,68.09,68.1,68.07,68.09,33513.0,63.0292,63.0385,63.0107,63.0292,33513.0
2021-08-30 11:00:00,68.09,68.1,68.08,68.09,26054.0,63.0292,63.0385,63.02,63.0292,26054.0
2021-08-30 11:05:00,68.09,68.12,68.08,68.11,66793.0,63.0292,63.057,63.02,63.0477,66793.0
2021-08-30 11:10:00,68.11,68.13,68.11,68.13,45787.0,63.0477,63.0662,63.0477,63.0662,45787.0
2021-08-30 11:15:00,68.13,68.13,68.09,68.09,48790.0,63.0662,63.0662,63.0292,63.0292,48790.0
2021-08-30 11:20:00,68.09,68.11,68.09,68.09,25305.0,63.0292,63.0477,63.0292,63.0292,25305.0
2021-08-30 11:25:00,68.09,68.1,68.08,68.09,28992.0,63.0292,63.0385,63.02,63.0292,28992.0
2021-08-30 11:30:00,68.09,68.1,68.07,68.09,37808.0,63.0292,63.0385,63.0107,63.0292,37808.0
2021-08-30 11:35:00,68.09,68.11,68.08,68.09,47323.0,63.0292,63.0477,63.02,63.0292,47323.0
2021-08-30 11:40:00,68.1,68.1,68.07,68.09,48402.0,63.0385,63.0385,63.0107,63.0292,48402.0
2021-08-30 11:45:00,68.08,68.09,68.07,68.08,31009.0,63.02,63.0292,63.0107,63.02,31009.0
2021-08-30 11:50:00,68.09,68.09,68.08,68.09,22030.0,63.0292,63.0292,63.02,63.0292,22030.0
2021-08-30 11:55:00,68.09,68.09,68.08,68.09,26568.0,63.0292,63.0292,63.02,63.0292,26568.0
2021-08-30 12:00:00,68.09,68.09,68.07,68.07,17565.0,63.0292,63.0292,63.0107,63.0107,17565.0
2021-08-30 12:05:00,68.08,68.08,68.06,68.06,69095.0,63.02,63.02,63.0014,63.0014,69095.0
2021-08-30 12:10:00,68.06,68.07,68.05,68.06,31690.0,63.0014,63.0107,62.9922,63.0014,31690.0
2021-08-30 12:15:00,68.06,68.08,68.05,68.07,38707.0,63.0014,63.02,62.9922,63.0107,38707.0
2021-08-30 12:20:00,68.07,68.08,68.06,68.06,86166.0,63.0107,63.02,63.0014,63.0014,86166.0
2021-08-30 12:25:00,68.06,68.06,68.05,68.05,18632.0,63.0014,63.0014,62.9922,62.9922,18632.0
2021-08-30 12:30:00,68.05,68.06,68.04,68.05,40827.0,62.9922,63.0014,62.9829,62.9922,40827.0
2021-08-30 12:35:00,68.05,68.09,68.04,68.07,290383.0,62.9922,63.0292,62.9829,63.0107,290383.0
2021-08-30 12:40:00,68.07,68.07,68.06,68.07,14082.0,63.0107,63.0107,63.0014,63.0107,14082.0
2021-08-30 12:45:00,68.07,68.07,68.06,68.06,23341.0,63.0107,63.0107,63.0014,63.0014,23341.0
2021-08-30 12:50:00,68.06,68.07,68.06,68.06,9979.0,63.0014,63.0107,63.0014,63.0014,9979.0
2021-08-30 12:55:00,68.06,68.07,68.06,68.06,17059.0,63.0014,63.0107,63.0014,63.0014,17059.0
2021-08-30 13:00:00,68.06,68.07,68.05,68.06,154906.0,63.0014,63.0107,62.9922,63.0014,154906.0
2021-08-30 13:05:00,68.05,68.06,68.05,68.06,38758.0,62.9922,63.0014,62.9922,63.0014,38758.0
2021-08-30 13:10:00,68.06,68.08,68.05,68.07,30611.0,63.0014,63.02,62.9922,63.0107,30611.0
2021-08-30 13:15:00,68.07,68.08,68.05,68.06,42176.0,63.0107,63.02,62.9922,63.0014,42176.0
2021-08-30 13:20:00,68.06,68.06,68.05,68.06,26700.0,63.0014,63.0014,62.9922,63.0014,26700.0
2021-08-30 13:25:00,68.06,68.08,68.05,68.08,38804.0,63.0014,63.02,62.9922,63.02,38804.0
2021-08-30 13:30:00,68.08,68.08,68.06,68.08,31124.0,63.02,63.02,63.0014,63.02,31124.0
2021-08-30 13:35:00,68.08,68.08,68.06,68.06,13798.0,63.02,63.02,63.0014,63.0014,13798.0
2021-08-30 13:40:00,68.06,68.07,68.06,68.06,24341.0,63.0014,63.0107,63.0014,63.0014,24341.0
2021-08-30 13:45:00,68.06,68.07,68.06,68.06,13768.0,63.0014,63.0107,63.0014,63.0014,13768.0
2021-08-30 13:50:00,68.06,68.07,68.05,68.05,19960.0,63.0014,63.0107,62.9922,62.9922,19960.0
2021-08-30 13:55:00,68.05,68.06,68.05,68.05,18100.0,62.9922,63.0014,62.9922,62.9922,18100.0
2021-08-30 14:00:00,68.05,68.07,68.04,68.06,66527.0,62.9922,63.0107,62.9829,63.0014,66527.0
2021-08-30 14:05:00,68.06,68.08,68.06,68.06,19062.0,63.0014,63.02,63.0014,63.0014,19062.0
2021-08-30 14:10:00,68.06,68.07,68.05,68.07,33259.0,63.0014,63.0107,62.9922,63.0107,33259.0
2021-08-30 14:15:00,68.06,68.09,68.06,68.07,35482.0,63.0014,63.0292,63.0014,63.0107,35482.0
2021-08-30 14:20:00,68.07,68.08,68.07,68.07,16908.0,63.0107,63.02,63.0107,63.0107,16908.0
2021-08-30 14:25:00,68.07,68.07,68.06,68.06,12127.0,63.0107,63.0107,63.0014,63.0014,12127.0
2021-08-30 14:30:00,68.06,68.07,68.05,68.06,37397.0,63.0014,63.0107,62.9922,63.0014,37397.0
2021-08-30 14:35:00,68.05,68.06,68.03,68.03,34129.0,62.9922,63.0014,62.9737,62.9737,34129.0
2021-08-30 14:40:00,68.03,68.05,68.02,68.03,149269.0,62.9737,62.9922,62.9644,62.9737,149269.0
2021-08-30 14:45:00,68.03,68.04,68.03,68.04,15934.0,62.9737,62.9829,62.9737,62.9829,15934.0
2021-08-30 14:50:00,68.03,68.05,68.03,68.05,35700.0,62.9737,62.9922,62.9737,62.9922,35700.0
2021-08-30 14:55:00,68.05,68.07,68.04,68.06,45370.0,62.9922,63.0107,62.9829,63.0014,45370.0
2021-08-30 15:00:00,68.06,68.07,68.06,68.06,6151.0,63.0014,63.0107,63.0014,63.0014,6151.0
2021-08-30 15:05:00,68.06,68.07,68.05,68.06,19439.0,63.0014,63.0107,62.9922,63.0014,19439.0
2021-08-30 15:10:00,68.07,68.07,68.04,68.05,22009.0,63.0107,63.0107,62.9829,62.9922,22009.0
2021-08-30 15:15:00,68.05,68.05,68.03,68.04,39673.0,62.9922,62.9922,62.9737,62.9829,39673.0
2021-08-30 15:20:00,68.04,68.05,68.02,68.03,35626.0,62.9829,62.9922,62.9644,62.9737,35626.0
2021-08-30 15:25:00,68.03,68.04,68.01,68.01,70056.0,62.9737,62.9829,62.9552,62.9552,70056.0
2021-08-30 15:30:00,68.01,68.03,68.0,68.03,54171.0,62.9552,62.9737,62.9459,62.9737,54171.0
2021-08-30 15:35:00,68.02,68.03,68.0,68.01,122894.0,62.9644,62.9737,62.9459,62.9552,122894.0
2021-08-30 15:40:00,68.01,68.01,67.96,67.98,99649.0,62.9552,62.9552,62.9089,62.9274,99649.0
2021-08-30 15:45:00,67.97,67.99,67.96,67.98,61605.0,62.9181,62.9366,62.9089,62.9274,61605.0
2021-08-30 15:50:00,67.99,67.99,67.96,67.98,97563.0,62.9366,62.9366,62.9089,62.9274,97563.0
2021-08-30 15:55:00,67.98,68.04,67.97,68.03,191723.0,62.9274,62.9829,62.9181,62.9737,191723.0
2021-08-31 09:30:00,68.6,68.64,68.57,68.59,257068.0,63.5013,63.5383,63.4735,63.4921,257068.0
2021-08-31 09:35:00,68.59,68.65,68.58,68.63,167898.0,63.4921,63.5476,63.4828,63.5291,167898.0
2021-08-31 09:40:00,68.63,68.67,68.61,68.64,64745.0,63.5291,63.5661,63.5106,63.5383,64745.0
2021-08-31 09:45:00,68.63,68.66,68.59,68.64,95403.0,63.5291,63.5568,63.4921,63.5383,95403.0
2021-08-31 09:50:00,68.63,68.63,68.58,68.58,29944.0,63.5291,63.5291,63.4828,63.4828,29944.0
2021-08-31 09:55:00,68.58,68.61,68.54,68.58,72107.0,63.4828,63.5106,63.4458,63.4828,72107.0
2021-08-31 10:00:00,68.58,68.65,68.57,68.64,57806.0,63.4828,63.5476,63.4735,63.5383,57806.0
2021-08-31 10:05:00,68.64,68.67,68.62,68.67,42096.0,63.5383,63.5661,63.5198,63.5661,42096.0
2021-08-31 10:10:00,68.67,68.69,68.66,68.68,19900.0,63.5661,63.5846,63.5568,63.5754,19900.0
2021-08-31 10:15:00,68.68,68.69,68.65,68.67,23174.0,63.5754,63.5846,63.5476,63.5661,23174.0
2021-08-31 10:20:00,68.66,68.67,68.61,68.63,42048.0,63.5568,63.5661,63.5106,63.5291,42048.0
2021-08-31 10:25:00,68.63,68.63,68.6,68.62,17506.0,63.5291,63.5291,63.5013,63.5198,17506.0
2021-08-31 10:30:00,68.62,68.68,68.6,68.65,78607.0,63.5198,63.5754,63.5013,63.5476,78607.0
2021-08-31 10:35:00,68.64,68.65,68.62,68.64,43463.0,63.5383,63.5476,63.5198,63.5383,43463.0
2021-08-31 10:40:00,68.65,68.65,68.62,68.65,9692.0,63.5476,63.5476,63.5198,63.5476,9692.0
2021-08-31 10:45:00,68.65,68.67,68.62,68.62,49213.0,63.5476,63.5661,63.5198,63.5198,49213.0
2021-08-31 10:50:00,68.62,68.62,68.57,68.58,97909.0,63.5198,63.5198,63.4735,63.4828,97909.0
2021-08-31 10:55:00,68.58,68.58,68.54,68.55,22334.0,63.4828,63.4828,63.4458,63.455,22334.0
2021-08-31 11:00:00,68.55,68.58,68.51,68.53,40978.0,63.455,63.4828,63.418,63.4365,40978.0
2021-08-31 11:05:00,68.52,68.56,68.51,68.55,71041.0,63.4273,63.4643,63.418,63.455,71041.0
2021-08-31 11:10:00,68.54,68.55,68.5,68.51,28939.0,63.4458,63.455,63.4087,63.418,28939.0
2021-08-31 11:15:00,68.51,68.6,68.5,68.59,50491.0,63.418,63.5013,63.4087,63.4921,50491.0
2021-08-31 11:20:00,68.6,68.62,68.57,68.59,22742.0,63.5013,63.5198,63.4735,63.4921,22742.0
2021-08-31 11:25:00,68.6,68.6,68.53,68.53,52737.0,63.5013,63.5013,63.4365,63.4365,52737.0
2021-08-31 11:30:00,68.53,68.57,68.49,68.55,92525.0,63.4365,63.4735,63.3995,63.455,92525.0
2021-08-31 11:35:00,68.55,68.58,68.54,68.57,41111.0,63.455,63.4828,63.4458,63.4735,41111.0
2021-08-31 11:40:00,68.56,68.6,68.54,68.59,23488.0,63.4643,63.5013,63.4458,63.4921,23488.0
2021-08-31 11:45:00,68.59,68.63,68.59,68.62,82771.0,63.4921,63.5291,63.4921,63.5198,82771.0
2021-08-31 11:50:00,68.62,68.62,68.58,68.59,52476.0,63.5198,63.5198,63.4828,63.4921,52476.0
2021-08-31 11:55:00,68.59,68.61,68.58,68.61,44522.0,63.4921,63.5106,63.4828,63.5106,44522.0
2021-08-31 12:00:00,68.61,68.63,68.58,68.63,43762.0,63.5106,63.5291,63.4828,63.5291,43762.0
2021-08-31 12:05:00,68.63,68.64,68.62,68.63,43365.0,63.5291,63.5383,63.5198,63.5291,43365.0
2021-08-31 12:10:00,68.62,68.64,68.61,68.63,23832.0,63.5198,63.5383,63.5106,63.5291,23832.0
2021-08-31 12:15:00,68.63,68.63,68.61,68.62,19233.0,63.5291,63.5291,63.5106,63.5198,19233.0
2021-08-31 12:20:00,68.62,68.65,68.6,68.65,44624.0,63.5198,63.5476,63.5013,63.5476,44624.0
2021-08-31 12:25:00,68.64,68.67,68.64,68.67,20232.0,63.5383,63.5661,63.5383,63.5661,20232.0
2021-08-31 12:30:00,68.67,68.67,68.65,68.66,22702.0,63.5661,63.5661,63.5476,63.5568,22702.0
2021-08-31 12:35:00,68.65,68.68,68.65,68.67,34647.0,63.5476,63.5754,63.5476,63.5661,34647.0
2021-08-31 12:40:00,68.67,68.68,68.66,68.67,27527.0,63.5661,63.5754,63.5568,63.5661,27527.0
2021-08-31 12:45:00,68.67,68.67,68.65,68.67,37926.0,63.5661,63.5661,63.5476,63.5661,37926.0
2021-08-31 12:50:00,68.66,68.67,68.65,68.66,27917.0,63.5568,63.5661,63.5476,63.5568,27917.0
2021-08-31 12:55:00,68.66,68.67,68.65,68.66,15919.0,63.5568,63.5661,63.5476,63.5568,15919.0
2021-08-31 13:00:00,68.66,68.66,68.63,68.65,21331.0,63.5568,63.5568,63.5291,63.5476,21331.0
2021-08-31 13:05:00,68.66,68.66,68.64,68.64,13315.0,63.5568,63.5568,63.5383,63.5383,13315.0
2021-08-31 13:10:00,68.63,68.67,68.63,68.66,15226.0,63.5291,63.5661,63.5291,63.5568,15226.0
2021-08-31 13:15:00,68.66,68.66,68.62,68.63,30405.0,63.5568,63.5568,63.5198,63.5291,30405.0
2021-08-31 13:20:00,68.63,68.64,68.58,68.59,39797.0,63.5291,63.5383,63.4828,63.4921,39797.0
2021-08-31 13:25:00,68.59,68.63,68.58,68.62,18290.0,63.4921,63.5291,63.4828,63.5198,18290.0
2021-08-31 13:30:00,68.63,68.63,68.59,68.6,14760.0,63.5291,63.5291,63.4921,63.5013,14760.0
2021-08-31 13:35:00,68.6,68.61,68.59,68.6,26074.0,63.5013,63.5106,63.4921,63.5013,26074.0
2021-08-31 13:40:00,68.6,68.61,68.58,68.59,40121.0,63.5013,63.5106,63.4828,63.4921,40121.0
2021-08-31 13:45:00,68.59,68.62,68.59,68.61,8557.0,63.4921,63.5198,63.4921,63.5106,8557.0
2021-08-31 13:50:00,68.6,68.61,68.58,68.59,27875.0,63.5013,63.5106,63.4828,63.4921,27875.0
2021-08-31 13:55:00,68.58,68.59,68.57,68.59,12087.0,63.4828,63.4921,63.4735,63.4921,12087.0
2021-08-31 14:00:00,68.59,68.61,68.58,68.58,18784.0,63.4921,63.5106,63.4828,63.4828,18784.0
2021-08-31 14:05:00,68.58,68.59,68.55,68.56,21147.0,63.4828,63.4921,63.455,63.4643,21147.0
2021-08-31 14:10:00,68.56,68.58,68.55,68.56,19176.0,63.4643,63.4828,63.455,63.4643,19176.0
2021-08-31 14:15:00,68.57,68.59,68.57,68.57,8835.0,63.4735,63.4921,63.4735,63.4735,8835.0
2021-08-31 14:20:00,68.58,68.61,68.57,68.59,8432.0,63.4828,63.5106,63.4735,63.4921,8432.0
2021-08-31 14:25:00,68.61,68.61,68.59,68.6,8979.0,63.5106,63.5106,63.4921,63.5013,8979.0
2021-08-31 14:30:00,68.59,68.62,68.59,68.62,52268.0,63.4921,63.5198,63.4921,63.5198,52268.0
2021-08-31 14:35:00,68.62,68.62,68.59,68.59,37081.0,63.5198,63.5198,63.4921,63.4921,37081.0
2021-08-31 14:40:00,68.59,68.6,68.55,68.55,87509.0,63.4921,63.5013,63.455,63.455,87509.0
2021-08-31 14:45:00,68.55,68.55,68.51,68.52,41797.0,63.455,63.455,63.418,63.4273,41797.0
2021-08-31 14:50:00,68.53,68.54,68.51,68.52,30158.0,63.4365,63.4458,63.418,63.4273,30158.0
2021-08-31 14:55:00,68.52,68.56,68.51,68.56,36899.0,63.4273,63.4643,63.418,63.4643,36899.0
2021-08-31 15:00:00,68.55,68.56,68.53,68.53,44856.0,63.455,63.4643,63.4365,63.4365,44856.0
2021-08-31 15:05:00,68.53,68.54,68.48,68.5,32319.0,63.4365,63.4458,63.3902,63.4087,32319.0
2021-08-31 15:10:00,68.49,68.5,68.48,68.49,74891.0,63.3995,63.4087,63.3902,63.3995,74891.0
2021-08-31 15:15:00,68.5,68.51,68.48,68.48,27008.0,63.4087,63.418,63.3902,63.3902,27008.0
2021-08-31 15:20:00,68.48,68.48,68.42,68.45,37901.0,63.3902,63.3902,63.3347,63.3625,37901.0
2021-08-31 15:25:00,68.45,68.46,68.4,68.41,76641.0,63.3625,63.3717,63.3162,63.3254,76641.0
2021-08-31 15:30:00,68.41,68.46,68.39,68.45,140186.0,63.3254,63.3717,63.3069,63.3625,140186.0
2021-08-31 15:35:00,68.45,68.48,68.44,68.47,97656.0,63.3625,63.3902,63.3532,63.381,97656.0
2021-08-31 15:40:00,68.47,68.49,68.45,68.49,117142.0,63.381,63.3995,63.3625,63.3995,117142.0
2021-08-31 15:45:00,68.49,68.5,68.47,68.48,74751.0,63.3995,63.4087,63.381,63.3902,74751.0
2021-08-31 15:50:00,68.48,68.5,68.45,68.45,81848.0,63.3902,63.4087,63.3625,63.3625,81848.0
2021-08-31 15:55:00,68.46,68.54,68.39,68.4,336295.0,63.3717,63.4458,63.3069,63.3162,336295.0
2021-09-01 09:30:00,69.37,69.41,69.32,69.41,223885.0,64.2141,64.2511,64.1678,64.2511,223885.0
2021-09-01 09:35:00,69.4,69.46,69.39,69.45,221722.0,64.2418,64.2974,64.2326,64.2881,221722.0
2021-09-01 09:40:00,69.45,69.46,69.39,69.42,327681.0,64.2881,64.2974,64.2326,64.2604,327681.0
2021-09-01 09:45:00,69.42,69.5,69.4,69.49,97050.0,64.2604,64.3344,64.2418,64.3252,97050.0
2021-09-01 09:50:00,69.48,69.5,69.46,69.48,62850.0,64.3159,64.3344,64.2974,64.3159,62850.0
2021-09-01 09:55:00,69.48,69.49,69.39,69.45,60605.0,64.3159,64.3252,64.2326,64.2881,60605.0
2021-09-01 10:00:00,69.45,69.51,69.4,69.51,518648.0,64.2881,64.3437,64.2418,64.3437,518648.0
2021-09-01 10:05:00,69.51,69.51,69.42,69.43,227143.0,64.3437,64.3437,64.2604,64.2696,227143.0
2021-09-01 10:10:00,69.44,69.45,69.39,69.42,32169.0,64.2789,64.2881,64.2326,64.2604,32169.0
2021-09-01 10:15:00,69.42,69.43,69.39,69.4,57432.0,64.2604,64.2696,64.2326,64.2418,57432.0
2021-09-01 10:20:00,69.4,69.47,69.39,69.45,76020.0,64.2418,64.3066,64.2326,64.2881,76020.0
2021-09-01 10:25:00,69.45,69.47,69.43,69.45,31556.0,64.2881,64.3066,64.2696,64.2881,31556.0
2021-09-01 10:30:00,69.46,69.51,69.46,69.48,30468.0,64.2974,64.3437,64.2974,64.3159,30468.0
2021-09-01 10:35:00,69.48,69.5,69.46,69.49,91963.0,64.3159,64.3344,64.2974,64.3252,91963.0
2021-09-01 10:40:00,69.5,69.51,69.47,69.5,37126.0,64.3344,64.3437,64.3066,64.3344,37126.0
2021-09-01 10:45:00,69.49,69.53,69.48,69.49,29328.0,64.3252,64.3622,64.3159,64.3252,29328.0
2021-09-01 10:50:00,69.49,69.5,69.45,69.46,39072.0,64.3252,64.3344,64.2881,64.2974,39072.0
2021-09-01 10:55:00,69.45,69.48,69.44,69.48,73786.0,64.2881,64.3159,64.2789,64.3159,73786.0
2021-09-01 11:00:00,69.48,69.49,69.43,69.44,23991.0,64.3159,64.3252,64.2696,64.2789,23991.0
2021-09-01 11:05:00,69.44,69.47,69.42,69.47,29518.0,64.2789,64.3066,64.2604,64.3066,29518.0
2021-09-01 11:10:00,69.47,69.49,69.46,69.48,19291.0,64.3066,64.3252,64.2974,64.3159,19291.0
2021-09-01 11:15:00,69.48,69.51,69.47,69.48,29871.0,64.3159,64.3437,64.3066,64.3159,29871.0
2021-09-01 11:20:00,69.48,69.48,69.43,69.46,30368.0,64.3159,64.3159,64.2696,64.2974,30368.0
2021-09-01 11:25:00,69.45,69.47,69.42,69.45,38988.0,64.2881,64.3066,64.2604,64.2881,38988.0
2021-09-01 11:30:00,69.45,69.47,69.43,69.47,62704.0,64.2881,64.3066,64.2696,64.3066,62704.0
2021-09-01 11:35:00,69.47,69.47,69.43,69.44,35739.0,64.3066,64.3066,64.2696,64.2789,35739.0
2021-09-01 11:40:00,69.44,69.47,69.42,69.46,22065.0,64.2789,64.3066,64.2604,64.2974,22065.0
2021-09-01 11:45:00,69.46,69.47,69.44,69.46,23730.0,64.2974,64.3066,64.2789,64.2974,23730.0
2021-09-01 11:50:00,69.46,69.49,69.45,69.47,85761.0,64.2974,64.3252,64.2881,64.3066,85761.0
2021-09-01 11:55:00,69.48,69.5,69.46,69.48,29247.0,64.3159,64.3344,64.2974,64.3159,29247.0
2021-09-01 12:00:00,69.47,69.5,69.45,69.5,19128.0,64.3066,64.3344,64.2881,64.3344,19128.0
2021-09-01 12:05:00,69.5,69.52,69.48,69.51,136017.0,64.3344,64.3529,64.3159,64.3437,136017.0
2021-09-01 12:10:00,69.5,69.51,69.49,69.5,15109.0,64.3344,64.3437,64.3252,64.3344,15109.0
2021-09-01 12:15:00,69.5,69.51,69.49,69.51,20760.0,64.3344,64.3437,64.3252,64.3437,20760.0
2021-09-01 12:20:00,69.5,69.55,69.5,69.55,92963.0,64.3344,64.3807,64.3344,64.3807,92963.0
2021-09-01 12:25:00,69.55,69.58,69.53,69.58,222896.0,64.3807,64.4085,64.3622,64.4085,222896.0
2021-09-01 12:30:00,69.58,69.61,69.56,69.6,104005.0,64.4085,64.4362,64.39,64.427,104005.0
2021-09-01 12:35:00,69.61,69.65,69.61,69.64,45135.0,64.4362,64.4733,64.4362,64.464,45135.0
2021-09-01 12:40:00,69.65,69.65,69.6,69.61,110970.0,64.4733,64.4733,64.427,64.4362,110970.0
2021-09-01 12:45:00,69.61,69.64,69.6,69.63,68035.0,64.4362,64.464,64.427,64.4548,68035.0
2021-09-01 12:50:00,69.63,69.64,69.59,69.59,715260.0,64.4548,64.464,64.4177,64.4177,715260.0
2021-09-01 12:55:00,69.59,69.62,69.59,69.6,54423.0,64.4177,64.4455,64.4177,64.427,54423.0
2021-09-01 13:00:00,69.61,69.61,69.58,69.61,38035.0,64.4362,64.4362,64.4085,64.4362,38035.0
2021-09-01 13:05:00,69.61,69.63,69.59,69.61,104032.0,64.4362,64.4548,64.4177,64.4362,104032.0
2021-09-01 13:10:00,69.61,69.61,69.55,69.58,94524.0,64.4362,64.4362,64.3807,64.4085,94524.0
2021-09-01 13:15:00,69.58,69.61,69.56,69.61,110309.0,64.4085,64.4362,64.39,64.4362,110309.0
2021-09-01 13:20:00,69.61,69.62,69.6,69.62,23441.0,64.4362,64.4455,64.427,64.4455,23441.0
2021-09-01 13:25:00,69.62,69.63,69.6,69.63,37472.0,64.4455,64.4548,64.427,64.4548,37472.0
2021-09-01 13:30:00,69.63,69.65,69.62,69.63,73474.0,64.4548,64.4733,64.4455,64.4548,73474.0
2021-09-01 13:35:00,69.64,69.65,69.63,69.65,20854.0,64.464,64.4733,64.4548,64.4733,20854.0
2021-09-01 13:40:00,69.64,69.66,69.61,69.64,38076.0,64.464,64.4825,64.4362,64.464,38076.0
2021-09-01 13:45:00,69.64,69.66,69.63,69.66,36232.0,64.464,64.4825,64.4548,64.4825,36232.0
2021-09-01 13:50:00,69.66,69.67,69.65,69.66,16352.0,64.4825,64.4918,64.4733,64.4825,16352.0
2021-09-01 13:55:00,69.67,69.69,69.66,69.69,99953.0,64.4918,64.5103,64.4825,64.5103,99953.0
2021-09-01 14:00:00,69.69,69.7,69.68,69.69,25672.0,64.5103,64.5196,64.501,64.5103,25672.0
2021-09-01 14:05:00,69.69,69.7,69.68,69.7,16038.0,64.5103,64.5196,64.501,64.5196,16038.0
2021-09-01 14:10:00,69.7,69.7,69.68,69.69,19157.0,64.5196,64.5196,64.501,64.5103,19157.0
2021-09-01 14:15:00,69.68,69.69,69.66,69.66,70162.0,64.501,64.5103,64.4825,64.4825,70162.0
2021-09-01 14:20:00,69.67,69.67,69.64,69.64,66821.0,64.4918,64.4918,64.464,64.464,66821.0
2021-09-01 14:25:00,69.65,69.65,69.63,69.65,36307.0,64.4733,64.4733,64.4548,64.4733,36307.0
2021-09-01 14:30:00,69.64,69.65,69.57,69.58,117751.0,64.464,64.4733,64.3992,64.4085,117751.0
2021-09-01 14:35:00,69.57,69.59,69.55,69.56,131471.0,64.3992,64.4177,64.3807,64.39,131471.0
2021-09-01 14:40:00,69.57,69.59,69.56,69.58,123606.0,64.3992,64.4177,64.39,64.4085,123606.0
2021-09-01 14:45:00,69.57,69.58,69.55,69.56,14773.0,64.3992,64.4085,64.3807,64.39,14773.0
2021-09-01 14:50:00,69.56,69.59,69.55,69.57,35773.0,64.39,64.4177,64.3807,64.3992,35773.0
2021-09-01 14:55:00,69.58,69.6,69.57,69.59,33498.0,64.4085,64.427,64.3992,64.4177,33498.0
2021-09-01 15:00:00,69.59,69.6,69.51,69.52,32151.0,64.4177,64.427,64.3437,64.3529,32151.0
2021-09-01 15:05:00,69.52,69.53,69.45,69.48,232503.0,64.3529,64.3622,64.2881,64.3159,232503.0
2021-09-01 15:10:00,69.47,69.53,69.47,69.53,266324.0,64.3066,64.3622,64.3066,64.3622,266324.0
2021-09-01 15:15:00,69.52,69.52,69.49,69.5,53610.0,64.3529,64.3529,64.3252,64.3344,53610.0
2021-09-01 15:20:00,69.51,69.53,69.5,69.51,76884.0,64.3437,64.3622,64.3344,64.3437,76884.0
2021-09-01 15:25:00,69.51,69.51,69.47,69.48,78831.0,64.3437,64.3437,64.3066,64.3159,78831.0
2021-09-01 15:30:00,69.48,69.5,69.46,69.47,110085.0,64.3159,64.3344,64.2974,64.3066,110085.0
2021-09-01 15:35:00,69.47,69.49,69.45,69.47,50460.0,64.3066,64.3252,64.2881,64.3066,50460.0
2021-09-01 15:40:00,69.47,69.5,69.45,69.5,851846.0,64.3066,64.3344,64.2881,64.3344,851846.0
2021-09-01 15:45:00,69.5,69.54,69.49,69.52,165673.0,64.3344,64.3714,64.3252,64.3529,165673.0
2021-09-01 15:50:00,69.52,69.53,69.5,69.52,435566.0,64.3529,64.3622,64.3344,64.3529,435566.0
2021-09-01 15:55:00,69.51,69.52,69.48,69.51,185643.0,64.3437,64.3529,64.3159,64.3437,185643.0
2021-09-02 09:30:00,69.82,69.83,69.79,69.82,152728.0,64.6306,64.6399,64.6029,64.6306,152728.0
2021-09-02 09:35:00,69.82,69.85,69.78,69.79,170829.0,64.6306,64.6584,64.5936,64.6029,170829.0
2021-09-02 09:40:00,69.79,69.83,69.79,69.79,87658.0,64.6029,64.6399,64.6029,64.6029,87658.0
2021-09-02 09:45:00,69.8,69.89,69.8,69.84,169551.0,64.6121,64.6954,64.6121,64.6491,169551.0
2021-09-02 09:50:00,69.85,69.85,69.81,69.83,70972.0,64.6584,64.6584,64.6214,64.6399,70972.0
2021-09-02 09:55:00,69.83,69.84,69.8,69.81,117527.0,64.6399,64.6491,64.6121,64.6214,117527.0
2021-09-02 10:00:00,69.81,69.85,69.8,69.8,83779.0,64.6214,64.6584,64.6121,64.6121,83779.0
2021-09-02 10:05:00,69.81,69.83,69.8,69.81,19557.0,64.6214,64.6399,64.6121,64.6214,19557.0
2021-09-02 10:10:00,69.81,69.82,69.79,69.81,115898.0,64.6214,64.6306,64.6029,64.6214,115898.0
2021-09-02 10:15:00,69.81,69.84,69.81,69.81,12547.0,64.6214,64.6491,64.6214,64.6214,12547.0
2021-09-02 10:20:00,69.82,69.87,69.82,69.87,9978.0,64.6306,64.6769,64.6306,64.6769,9978.0
2021-09-02 10:25:00,69.87,69.9,69.86,69.9,14871.0,64.6769,64.7047,64.6677,64.7047,14871.0
2021-09-02 10:30:00,69.9,69.95,69.9,69.92,204591.0,64.7047,64.751,64.7047,64.7232,204591.0
2021-09-02 10:35:00,69.91,69.94,69.9,69.92,45092.0,64.7139,64.7417,64.7047,64.7232,45092.0
2021-09-02 10:40:00,69.93,69.98,69.92,69.97,24341.0,64.7325,64.7787,64.7232,64.7695,24341.0
2021-09-02 10:45:00,69.97,69.98,69.95,69.95,17950.0,64.7695,64.7787,64.751,64.751,17950.0
2021-09-02 10:50:00,69.95,69.99,69.94,69.98,65911.0,64.751,64.788,64.7417,64.7787,65911.0
2021-09-02 10:55:00,69.97,69.99,69.97,69.98,12650.0,64.7695,64.788,64.7695,64.7787,12650.0
2021-09-02 11:00:00,69.98,69.99,69.98,69.98,16341.0,64.7787,64.788,64.7787,64.7787,16341.0
2021-09-02 11:05:00,69.98,70.0,69.98,69.98,83327.0,64.7787,64.7973,64.7787,64.7787,83327.0
2021-09-02 11:10:00,69.98,70.04,69.98,70.01,58131.0,64.7787,64.8343,64.7787,64.8065,58131.0
2021-09-02 11:15:00,70.01,70.02,70.0,70.01,10143.0,64.8065,64.8158,64.7973,64.8065,10143.0
2021-09-02 11:20:00,70.01,70.01,69.99,70.0,16634.0,64.8065,64.8065,64.788,64.7973,16634.0
2021-09-02 11:25:00,70.0,70.04,70.0,70.04,30647.0,64.7973,64.8343,64.7973,64.8343,30647.0
2021-09-02 11:30:00,70.03,70.06,70.03,70.03,56452.0,64.825,64.8528,64.825,64.825,56452.0
2021-09-02 11:35:00,70.03,70.05,70.03,70.03,10962.0,64.825,64.8435,64.825,64.825,10962.0
2021-09-02 11:40:00,70.03,70.05,70.03,70.05,19894.0,64.825,64.8435,64.825,64.8435,19894.0
2021-09-02 11:45:00,70.05,70.05,70.04,70.05,10403.0,64.8435,64.8435,64.8343,64.8435,10403.0
2021-09-02 11:50:00,70.05,70.05,70.02,70.03,49382.0,64.8435,64.8435,64.8158,64.825,49382.0
2021-09-02 11:55:00,70.03,70.04,70.02,70.03,64135.0,64.825,64.8343,64.8158,64.825,64135.0
2021-09-02 12:00:00,70.03,70.04,70.0,70.0,33745.0,64.825,64.8343,64.7973,64.7973,33745.0
2021-09-02 12:05:00,70.0,70.01,69.99,70.0,30024.0,64.7973,64.8065,64.788,64.7973,30024.0
2021-09-02 12:10:00,70.0,70.01,69.99,70.01,29445.0,64.7973,64.8065,64.788,64.8065,29445.0
2021-09-02 12:15:00,70.01,70.01,69.98,69.98,25926.0,64.8065,64.8065,64.7787,64.7787,25926.0
2021-09-02 12:20:00,69.98,69.99,69.96,69.96,31660.0,64.7787,64.788,64.7602,64.7602,31660.0
2021-09-02 12:25:00,69.96,69.97,69.95,69.95,28521.0,64.7602,64.7695,64.751,64.751,28521.0
2021-09-02 12:30:00,69.95,69.96,69.93,69.94,30782.0,64.751,64.7602,64.7325,64.7417,30782.0
2021-09-02 12:35:00,69.94,69.94,69.89,69.89,55191.0,64.7417,64.7417,64.6954,64.6954,55191.0
2021-09-02 12:40:00,69.9,69.92,69.88,69.92,47628.0,64.7047,64.7232,64.6862,64.7232,47628.0
2021-09-02 12:45:00,69.92,69.92,69.88,69.89,72421.0,64.7232,64.7232,64.6862,64.6954,72421.0
2021-09-02 12:50:00,69.89,69.93,69.88,69.93,142349.0,64.6954,64.7325,64.6862,64.7325,142349.0
2021-09-02 12:55:00,69.92,69.93,69.89,69.89,19481.0,64.7232,64.7325,64.6954,64.6954,19481.0
2021-09-02 13:00:00,69.89,69.9,69.89,69.9,23350.0,64.6954,64.7047,64.6954,64.7047,23350.0
2021-09-02 13:05:00,69.9,69.9,69.88,69.88,18182.0,64.7047,64.7047,64.6862,64.6862,18182.0
2021-09-02 13:10:00,69.88,69.88,69.86,69.88,26906.0,64.6862,64.6862,64.6677,64.6862,26906.0
2021-09-02 13:15:00,69.88,69.88,69.85,69.86,34202.0,64.6862,64.6862,64.6584,64.6677,34202.0
2021-09-02 13:20:00,69.86,69.87,69.85,69.86,30888.0,64.6677,64.6769,64.6584,64.6677,30888.0
2021-09-02 13:25:00,69.84,69.87,69.84,69.86,43959.0,64.6491,64.6769,64.6491,64.6677,43959.0
2021-09-02 13:30:00,69.85,69.86,69.82,69.83,14294.0,64.6584,64.6677,64.6306,64.6399,14294.0
2021-09-02 13:35:00,69.84,69.84,69.81,69.82,16345.0,64.6491,64.6491,64.6214,64.6306,16345.0
2021-09-02 13:40:00,69.83,69.85,69.81,69.82,90914.0,64.6399,64.6584,64.6214,64.6306,90914.0
2021-09-02 13:45:00,69.83,69.83,69.76,69.77,62129.0,64.6399,64.6399,64.5751,64.5843,62129.0
2021-09-02 13:50:00,69.76,69.79,69.75,69.78,66829.0,64.5751,64.6029,64.5658,64.5936,66829.0
2021-09-02 13:55:00,69.78,69.81,69.78,69.8,32006.0,64.5936,64.6214,64.5936,64.6121,32006.0
2021-09-02 14:00:00,69.8,69.81,69.79,69.8,90637.0,64.6121,64.6214,64.6029,64.6121,90637.0
2021-09-02 14:05:00,69.79,69.8,69.74,69.76,41831.0,64.6029,64.6121,64.5566,64.5751,41831.0
2021-09-02 14:10:00,69.77,69.8,69.74,69.8,35590.0,64.5843,64.6121,64.5566,64.6121,35590.0
2021-09-02 14:15:00,69.8,69.81,69.78,69.78,100984.0,64.6121,64.6214,64.5936,64.5936,100984.0
2021-09-02 14:20:00,69.78,69.8,69.77,69.77,34864.0,64.5936,64.6121,64.5843,64.5843,34864.0
2021-09-02 14:25:00,69.77,69.77,69.73,69.74,87903.0,64.5843,64.5843,64.5473,64.5566,87903.0
2021-09-02 14:30:00,69.74,69.77,69.73,69.74,74527.0,64.5566,64.5843,64.5473,64.5566,74527.0
2021-09-02 14:35:00,69.74,69.75,69.71,69.75,75992.0,64.5566,64.5658,64.5288,64.5658,75992.0
2021-09-02 14:40:00,69.75,69.78,69.74,69.77,111814.0,64.5658,64.5936,64.5566,64.5843,111814.0
2021-09-02 14:45:00,69.77,69.8,69.77,69.78,97389.0,64.5843,64.6121,64.5843,64.5936,97389.0
2021-09-02 14:50:00,69.79,69.81,69.78,69.8,95920.0,64.6029,64.6214,64.5936,64.6121,95920.0
2021-09-02 14:55:00,69.8,69.84,69.8,69.84,27000.0,64.6121,64.6491,64.6121,64.6491,27000.0
2021-09-02 15:00:00,69.84,69.85,69.82,69.83,64206.0,64.6491,64.6584,64.6306,64.6399,64206.0
2021-09-02 15:05:00,69.83,69.84,69.78,69.78,94988.0,64.6399,64.6491,64.5936,64.5936,94988.0
2021-09-02 15:10:00,69.78,69.82,69.77,69.81,112572.0,64.5936,64.6306,64.5843,64.6214,112572.0
2021-09-02 15:15:00,69.81,69.83,69.77,69.78,164191.0,64.6214,64.6399,64.5843,64.5936,164191.0
2021-09-02 15:20:00,69.78,69.79,69.75,69.76,259417.0,64.5936,64.6029,64.5658,64.5751,259417.0
2021-09-02 15:25:00,69.76,69.77,69.72,69.73,112441.0,64.5751,64.5843,64.5381,64.5473,112441.0
2021-09-02 15:30:00,69.73,69.74,69.71,69.72,82226.0,64.5473,64.5566,64.5288,64.5381,82226.0
2021-09-02 15:35:00,69.72,69.72,69.68,69.72,150102.0,64.5381,64.5381,64.501,64.5381,150102.0
2021-09-02 15:40:00,69.72,69.76,69.71,69.74,148530.0,64.5381,64.5751,64.5288,64.5566,148530.0
2021-09-02 15:45:00,69.74,69.75,69.72,69.72,170583.0,64.5566,64.5658,64.5381,64.5381,170583.0
2021-09-02 15:50:00,69.73,69.79,69.72,69.78,497592.0,64.5473,64.6029,64.5381,64.5936,497592.0
2021-09-02 15:55:00,69.78,69.84,69.74,69.83,1143622.0,64.5936,64.6491,64.5566,64.6399,1143622.0
2021-09-03 09:30:00,71.04,71.18,71.04,71.12,336918.0,65.76,65.8896,65.76,65.834,336918.0
2021-09-03 09:35:00,71.12,71.16,71.07,71.11,123990.0,65.834,65.871,65.7877,65.8248,123990.0
2021-09-03 09:40:00,71.09,71.15,71.07,71.09,175054.0,65.8062,65.8618,65.7877,65.8062,175054.0
2021-09-03 09:45:00,71.08,71.14,71.05,71.13,299952.0,65.797,65.8525,65.7692,65.8433,299952.0
2021-09-03 09:50:00,71.13,71.13,71.07,71.12,287741.0,65.8433,65.8433,65.7877,65.834,287741.0
2021-09-03 09:55:00,71.12,71.21,71.06,71.2,278556.0,65.834,65.9173,65.7785,65.9081,278556.0
2021-09-03 10:00:00,71.19,71.31,71.18,71.3,192849.0,65.8988,66.0099,65.8896,66.0006,192849.0
2021-09-03 10:05:00,71.29,71.3,71.22,71.27,102211.0,65.9914,66.0006,65.9266,65.9729,102211.0
2021-09-03 10:10:00,71.27,71.43,71.25,71.43,221370.0,65.9729,66.121,65.9543,66.121,221370.0
2021-09-03 10:15:00,71.43,71.51,71.41,71.42,231550.0,66.121,66.195,66.1025,66.1117,231550.0
2021-09-03 10:20:00,71.42,71.49,71.42,71.48,161565.0,66.1117,66.1765,66.1117,66.1673,161565.0
2021-09-03 10:25:00,71.48,71.52,71.47,71.51,270691.0,66.1673,66.2043,66.158,66.195,270691.0
2021-09-03 10:30:00,71.51,71.55,71.47,71.55,99405.0,66.195,66.2321,66.158,66.2321,99405.0
2021-09-03 10:35:00,71.55,71.56,71.43,71.44,83779.0,66.2321,66.2413,66.121,66.1302,83779.0
2021-09-03 10:40:00,71.44,71.45,71.4,71.45,131377.0,66.1302,66.1395,66.0932,66.1395,131377.0
2021-09-03 10:45:00,71.45,71.46,71.37,71.37,62291.0,66.1395,66.1487,66.0654,66.0654,62291.0
2021-09-03 10:50:00,71.38,71.38,71.33,71.34,100008.0,66.0747,66.0747,66.0284,66.0377,100008.0
2021-09-03 10:55:00,71.34,71.42,71.33,71.4,402231.0,66.0377,66.1117,66.0284,66.0932,402231.0
2021-09-03 11:00:00,71.4,71.47,71.39,71.47,49069.0,66.0932,66.158,66.0839,66.158,49069.0
2021-09-03 11:05:00,71.47,71.52,71.45,71.52,111368.0,66.158,66.2043,66.1395,66.2043,111368.0
2021-09-03 11:10:00,71.52,71.56,71.49,71.5,74005.0,66.2043,66.2413,66.1765,66.1858,74005.0
2021-09-03 11:15:00,71.5,71.5,71.41,71.42,68672.0,66.1858,66.1858,66.1025,66.1117,68672.0
2021-09-03 11:20:00,71.42,71.49,71.4,71.49,49501.0,66.1117,66.1765,66.0932,66.1765,49501.0
2021-09-03 11:25:00,71.48,71.5,71.47,71.49,139619.0,66.1673,66.1858,66.158,66.1765,139619.0
2021-09-03 11:30:00,71.49,71.53,71.46,71.53,202731.0,66.1765,66.2135,66.1487,66.2135,202731.0
2021-09-03 11:35:00,71.53,71.54,71.49,71.5,96820.0,66.2135,66.2228,66.1765,66.1858,96820.0
2021-09-03 11:40:00,71.51,71.54,71.49,71.53,38781.0,66.195,66.2228,66.1765,66.2135,38781.0
2021-09-03 11:45:00,71.54,71.56,71.52,71.55,37184.0,66.2228,66.2413,66.2043,66.2321,37184.0
2021-09-03 11:50:00,71.56,71.56,71.49,71.51,45761.0,66.2413,66.2413,66.1765,66.195,45761.0
2021-09-03 11:55:00,71.52,71.54,71.49,71.5,63908.0,66.2043,66.2228,66.1765,66.1858,63908.0
2021-09-03 12:00:00,71.5,71.53,71.48,71.52,53798.0,66.1858,66.2135,66.1673,66.2043,53798.0
2021-09-03 12:05:00,71.51,71.59,71.51,71.58,135329.0,66.195,66.2691,66.195,66.2598,135329.0
2021-09-03 12:10:00,71.58,71.59,71.55,71.56,60740.0,66.2598,66.2691,66.2321,66.2413,60740.0
2021-09-03 12:15:00,71.55,71.57,71.54,71.56,25249.0,66.2321,66.2506,66.2228,66.2413,25249.0
2021-09-03 12:20:00,71.56,71.59,71.52,71.58,72258.0,66.2413,66.2691,66.2043,66.2598,72258.0
2021-09-03 12:25:00,71.58,71.59,71.55,71.57,35928.0,66.2598,66.2691,66.2321,66.2506,35928.0
2021-09-03 12:30:00,71.58,71.58,71.53,71.56,71755.0,66.2598,66.2598,66.2135,66.2413,71755.0
2021-09-03 12:35:00,71.56,71.58,71.53,71.56,46515.0,66.2413,66.2598,66.2135,66.2413,46515.0
2021-09-03 12:40:00,71.56,71.57,71.54,71.57,40823.0,66.2413,66.2506,66.2228,66.2506,40823.0
2021-09-03 12:45:00,71.57,71.58,71.54,71.55,57664.0,66.2506,66.2598,66.2228,66.2321,57664.0
2021-09-03 12:50:00,71.55,71.55,71.53,71.55,69648.0,66.2321,66.2321,66.2135,66.2321,69648.0
2021-09-03 12:55:00,71.55,71.56,71.54,71.55,43839.0,66.2321,66.2413,66.2228,66.2321,43839.0
2021-09-03 13:00:00,71.55,71.56,71.52,71.53,87644.0,66.2321,66.2413,66.2043,66.2135,87644.0
2021-09-03 13:05:00,71.53,71.54,71.52,71.53,31659.0,66.2135,66.2228,66.2043,66.2135,31659.0
2021-09-03 13:10:00,71.54,71.56,71.54,71.56,37232.0,66.2228,66.2413,66.2228,66.2413,37232.0
2021-09-03 13:15:00,71.56,71.56,71.54,71.54,96922.0,66.2413,66.2413,66.2228,66.2228,96922.0
2021-09-03 13:20:00,71.54,71.56,71.53,71.56,25296.0,66.2228,66.2413,66.2135,66.2413,25296.0
2021-09-03 13:25:00,71.56,71.59,71.55,71.59,84413.0,66.2413,66.2691,66.2321,66.2691,84413.0
2021-09-03 13:30:00,71.59,71.61,71.57,71.58,29086.0,66.2691,66.2876,66.2506,66.2598,29086.0
2021-09-03 13:35:00,71.58,71.61,71.55,71.61,63805.0,66.2598,66.2876,66.2321,66.2876,63805.0
2021-09-03 13:40:00,71.61,71.63,71.6,71.63,65561.0,66.2876,66.3061,66.2783,66.3061,65561.0
2021-09-03 13:45:00,71.63,71.65,71.62,71.64,40894.0,66.3061,66.3246,66.2968,66.3154,40894.0
2021-09-03 13:50:00,71.64,71.66,71.63,71.65,44748.0,66.3154,66.3339,66.3061,66.3246,44748.0
2021-09-03 13:55:00,71.65,71.68,71.64,71.66,28048.0,66.3246,66.3524,66.3154,66.3339,28048.0
2021-09-03 14:00:00,71.66,71.69,71.65,71.67,81121.0,66.3339,66.3616,66.3246,66.3431,81121.0
2021-09-03 14:05:00,71.67,71.7,71.66,71.69,49760.0,66.3431,66.3709,66.3339,66.3616,49760.0
2021-09-03 14:10:00,71.7,71.73,71.68,71.73,74336.0,66.3709,66.3987,66.3524,66.3987,74336.0
2021-09-03 14:15:00,71.72,71.74,71.71,71.73,27451.0,66.3894,66.4079,66.3802,66.3987,27451.0
2021-09-03 14:20:00,71.74,71.75,71.72,71.73,48197.0,66.4079,66.4172,66.3894,66.3987,48197.0
2021-09-03 14:25:00,71.74,71.76,71.72,71.74,124219.0,66.4079,66.4264,66.3894,66.4079,124219.0
2021-09-03 14:30:00,71.74,71.75,71.73,71.75,48824.0,66.4079,66.4172,66.3987,66.4172,48824.0
2021-09-03 14:35:00,71.75,71.75,71.71,71.73,45453.0,66.4172,66.4172,66.3802,66.3987,45453.0
2021-09-03 14:40:00,71.73,71.73,71.7,71.71,83282.0,66.3987,66.3987,66.3709,66.3802,83282.0
2021-09-03 14:45:00,71.71,71.72,71.69,71.7,144689.0,66.3802,66.3894,66.3616,66.3709,144689.0
2021-09-03 14:50:00,71.71,71.74,71.7,71.74,34643.0,66.3802,66.4079,66.3709,66.4079,34643.0
2021-09-03 14:55:00,71.75,71.75,71.7,71.71,52016.0,66.4172,66.4172,66.3709,66.3802,52016.0
2021-09-03 15:00:00,71.71,71.75,71.71,71.75,220660.0,66.3802,66.4172,66.3802,66.4172,220660.0
2021-09-03 15:05:00,71.76,71.77,71.74,71.75,63769.0,66.4264,66.4357,66.4079,66.4172,63769.0
2021-09-03 15:10:00,71.75,71.8,71.74,71.79,171241.0,66.4172,66.4635,66.4079,66.4542,171241.0
2021-09-03 15:15:00,71.79,71.8,71.73,71.77,119282.0,66.4542,66.4635,66.3987,66.4357,119282.0
2021-09-03 15:20:00,71.76,71.78,71.74,71.78,179234.0,66.4264,66.445,66.4079,66.445,179234.0
2021-09-03 15:25:00,71.78,71.78,71.75,71.77,215364.0,66.445,66.445,66.4172,66.4357,215364.0
2021-09-03 15:30:00,71.76,71.83,71.76,71.83,263096.0,66.4264,66.4912,66.4264,66.4912,263096.0
2021-09-03 15:35:00,71.83,71.84,71.78,71.81,422569.0,66.4912,66.5005,66.445,66.4727,422569.0
2021-09-03 15:40:00,71.81,71.82,71.75,71.78,204124.0,66.4727,66.482,66.4172,66.445,204124.0
2021-09-03 15:45:00,71.78,71.86,71.77,71.84,413138.0,66.445,66.519,66.4357,66.5005,413138.0
2021-09-03 15:50:00,71.85,71.92,71.82,71.83,312667.0,66.5098,66.5746,66.482,66.4912,312667.0
2021-09-03 15:55:00,71.82,71.84,71.79,71.83,579681.0,66.482,66.5005,66.4542,66.4912,579681.0
2021-09-07 09:30:00,71.99,72.06,71.96,71.98,376581.0,66.6393,66.7041,66.6116,66.6301,376581.0
2021-09-07 09:35:00,71.98,71.99,71.89,71.91,407512.0,66.6301,66.6393,66.5468,66.5653,407512.0
2021-09-07 09:40:00,71.9,72.02,71.9,72.01,189081.0,66.556,66.6671,66.556,66.6579,189081.0
2021-09-07 09:45:00,72.0,72.01,71.93,72.0,129976.0,66.6486,66.6579,66.5838,66.6486,129976.0
2021-09-07 09:50:00,71.99,72.01,71.94,71.97,104367.0,66.6393,66.6579,66.5931,66.6208,104367.0
2021-09-07 09:55:00,71.97,72.05,71.95,72.03,43386.0,66.6208,66.6949,66.6023,66.6764,43386.0
2021-09-07 10:00:00,72.03,72.05,71.98,72.03,75291.0,66.6764,66.6949,66.6301,66.6764,75291.0
2021-09-07 10:05:00,72.04,72.04,71.97,72.01,72231.0,66.6856,66.6856,66.6208,66.6579,72231.0
2021-09-07 10:10:00,72.0,72.0,71.94,71.98,117295.0,66.6486,66.6486,66.5931,66.6301,117295.0
2021-09-07 10:15:00,71.98,72.0,71.94,71.98,110275.0,66.6301,66.6486,66.5931,66.6301,110275.0
2021-09-07 10:20:00,71.98,72.07,71.97,72.03,140855.0,66.6301,66.7134,66.6208,66.6764,140855.0
2021-09-07 10:25:00,72.02,72.08,72.0,72.05,79515.0,66.6671,66.7227,66.6486,66.6949,79515.0
2021-09-07 10:30:00,72.06,72.09,72.02,72.03,119023.0,66.7041,66.7319,66.6671,66.6764,119023.0
2021-09-07 10:35:00,72.04,72.09,72.03,72.06,77048.0,66.6856,66.7319,66.6764,66.7041,77048.0
2021-09-07 10:40:00,72.07,72.11,72.05,72.11,38482.0,66.7134,66.7504,66.6949,66.7504,38482.0
2021-09-07 10:45:00,72.11,72.16,72.09,72.16,63209.0,66.7504,66.7967,66.7319,66.7967,63209.0
2021-09-07 10:50:00,72.16,72.2,72.13,72.17,83313.0,66.7967,66.8337,66.7689,66.806,83313.0
2021-09-07 10:55:00,72.18,72.18,72.14,72.16,113583.0,66.8152,66.8152,66.7782,66.7967,113583.0
2021-09-07 11:00:00,72.16,72.17,72.11,72.12,108618.0,66.7967,66.806,66.7504,66.7597,108618.0
2021-09-07 11:05:00,72.12,72.12,72.08,72.09,40731.0,66.7597,66.7597,66.7227,66.7319,40731.0
2021-09-07 11:10:00,72.09,72.11,72.07,72.08,30010.0,66.7319,66.7504,66.7134,66.7227,30010.0
2021-09-07 11:15:00,72.07,72.15,72.04,72.14,31697.0,66.7134,66.7875,66.6856,66.7782,31697.0
2021-09-07 11:20:00,72.14,72.15,72.11,72.13,172680.0,66.7782,66.7875,66.7504,66.7689,172680.0
2021-09-07 11:25:00,72.13,72.16,72.09,72.16,51024.0,66.7689,66.7967,66.7319,66.7967,51024.0
2021-09-07 11:30:00,72.16,72.21,72.15,72.2,35872.0,66.7967,66.843,66.7875,66.8337,35872.0
2021-09-07 11:35:00,72.2,72.24,72.2,72.23,20255.0,66.8337,66.8708,66.8337,66.8615,20255.0
2021-09-07 11:40:00,72.23,72.26,72.21,72.26,54142.0,66.8615,66.8893,66.843,66.8893,54142.0
2021-09-07 11:45:00,72.25,72.26,72.22,72.26,20735.0,66.88,66.8893,66.8523,66.8893,20735.0
2021-09-07 11:50:00,72.25,72.26,72.23,72.24,41007.0,66.88,66.8893,66.8615,66.8708,41007.0
2021-09-07 11:55:00,72.23,72.27,72.23,72.26,8689.0,66.8615,66.8985,66.8615,66.8893,8689.0
2021-09-07 12:00:00,72.26,72.31,72.25,72.29,51708.0,66.8893,66.9356,66.88,66.9171,51708.0
2021-09-07 12:05:00,72.29,72.36,72.29,72.36,30637.0,66.9171,66.9818,66.9171,66.9818,30637.0
2021-09-07 12:10:00,72.35,72.35,72.32,72.34,47648.0,66.9726,66.9726,66.9448,66.9633,47648.0
2021-09-07 12:15:00,72.34,72.36,72.33,72.36,19101.0,66.9633,66.9818,66.9541,66.9818,19101.0
2021-09-07 12:20:00,72.36,72.37,72.34,72.34,23388.0,66.9818,66.9911,66.9633,66.9633,23388.0
2021-09-07 12:25:00,72.35,72.38,72.34,72.37,33882.0,66.9726,67.0004,66.9633,66.9911,33882.0
2021-09-07 12:30:00,72.38,72.38,72.36,72.38,69188.0,67.0004,67.0004,66.9818,67.0004,69188.0
2021-09-07 12:35:00,72.38,72.43,72.37,72.4,110011.0,67.0004,67.0466,66.9911,67.0189,110011.0
2021-09-07 12:40:00,72.41,72.45,72.4,72.45,24147.0,67.0281,67.0652,67.0189,67.0652,24147.0
2021-09-07 12:45:00,72.45,72.47,72.45,72.45,29756.0,67.0652,67.0837,67.0652,67.0652,29756.0
2021-09-07 12:50:00,72.46,72.47,72.44,72.45,92522.0,67.0744,67.0837,67.0559,67.0652,92522.0
2021-09-07 12:55:00,72.45,72.48,72.44,72.47,44282.0,67.0652,67.0929,67.0559,67.0837,44282.0
2021-09-07 13:00:00,72.47,72.49,72.46,72.48,69009.0,67.0837,67.1022,67.0744,67.0929,69009.0
2021-09-07 13:05:00,72.48,72.5,72.47,72.49,37646.0,67.0929,67.1114,67.0837,67.1022,37646.0
2021-09-07 13:10:00,72.5,72.5,72.49,72.5,18425.0,67.1114,67.1114,67.1022,67.1114,18425.0
2021-09-07 13:15:00,72.5,72.51,72.48,72.5,109036.0,67.1114,67.1207,67.0929,67.1114,109036.0
2021-09-07 13:20:00,72.5,72.51,72.46,72.48,39960.0,67.1114,67.1207,67.0744,67.0929,39960.0
2021-09-07 13:25:00,72.48,72.48,72.43,72.45,62215.0,67.0929,67.0929,67.0466,67.0652,62215.0
2021-09-07 13:30:00,72.46,72.51,72.45,72.51,58689.0,67.0744,67.1207,67.0652,67.1207,58689.0
2021-09-07 13:35:00,72.5,72.51,72.48,72.5,159716.0,67.1114,67.1207,67.0929,67.1114,159716.0
2021-09-07 13:40:00,72.5,72.52,72.49,72.52,23796.0,67.1114,67.13,67.1022,67.13,23796.0
2021-09-07 13:45:00,72.52,72.54,72.51,72.53,54167.0,67.13,67.1485,67.1207,67.1392,54167.0
2021-09-07 13:50:00,72.53,72.55,72.52,72.55,18133.0,67.1392,67.1577,67.13,67.1577,18133.0
2021-09-07 13:55:00,72.55,72.55,72.51,72.52,144133.0,67.1577,67.1577,67.1207,67.13,144133.0
2021-09-07 14:00:00,72.52,72.54,72.51,72.52,127031.0,67.13,67.1485,67.1207,67.13,127031.0
2021-09-07 14:05:00,72.52,72.54,72.51,72.54,68115.0,67.13,67.1485,67.1207,67.1485,68115.0
2021-09-07 14:10:00,72.54,72.56,72.54,72.55,65767.0,67.1485,67.167,67.1485,67.1577,65767.0
2021-09-07 14:15:00,72.55,72.55,72.51,72.51,90636.0,67.1577,67.1577,67.1207,67.1207,90636.0
2021-09-07 14:20:00,72.51,72.52,72.49,72.51,86924.0,67.1207,67.13,67.1022,67.1207,86924.0
2021-09-07 14:25:00,72.51,72.52,72.49,72.5,138973.0,67.1207,67.13,67.1022,67.1114,138973.0
2021-09-07 14:30:00,72.49,72.54,72.49,72.53,119891.0,67.1022,67.1485,67.1022,67.1392,119891.0
2021-09-07 14:35:00,72.54,72.55,72.52,72.53,95103.0,67.1485,67.1577,67.13,67.1392,95103.0
2021-09-07 14:40:00,72.53,72.54,72.52,72.54,46725.0,67.1392,67.1485,67.13,67.1485,46725.0
2021-09-07 14:45:00,72.54,72.59,72.54,72.58,108758.0,67.1485,67.1948,67.1485,67.1855,108758.0
2021-09-07 14:50:00,72.58,72.61,72.57,72.59,269372.0,67.1855,67.2133,67.1762,67.1948,269372.0
2021-09-07 14:55:00,72.6,72.64,72.6,72.64,160747.0,67.204,67.241,67.204,67.241,160747.0
2021-09-07 15:00:00,72.64,72.68,72.63,72.67,374128.0,67.241,67.2781,67.2318,67.2688,374128.0
2021-09-07 15:05:00,72.66,72.67,72.62,72.66,133691.0,67.2595,67.2688,67.2225,67.2595,133691.0
2021-09-07 15:10:00,72.66,72.68,72.64,72.66,104142.0,67.2595,67.2781,67.241,67.2595,104142.0
2021-09-07 15:15:00,72.67,72.67,72.63,72.66,116218.0,67.2688,67.2688,67.2318,67.2595,116218.0
2021-09-07 15:20:00,72.66,72.67,72.64,72.66,99816.0,67.2595,67.2688,67.241,67.2595,99816.0
2021-09-07 15:25:00,72.65,72.68,72.64,72.65,107309.0,67.2503,67.2781,67.241,67.2503,107309.0
2021-09-07 15:30:00,72.65,72.67,72.61,72.66,205442.0,67.2503,67.2688,67.2133,67.2595,205442.0
2021-09-07 15:35:00,72.66,72.66,72.62,72.63,183562.0,67.2595,67.2595,67.2225,67.2318,183562.0
2021-09-07 15:40:00,72.64,72.65,72.61,72.61,215586.0,67.241,67.2503,67.2133,67.2133,215586.0
2021-09-07 15:45:00,72.6,72.63,72.59,72.63,154114.0,67.204,67.2318,67.1948,67.2318,154114.0
2021-09-07 15:50:00,72.62,72.63,72.54,72.56,271187.0,67.2225,67.2318,67.1485,67.167,271187.0
2021-09-07 15:55:00,72.56,72.56,72.54,72.56,340258.0,67.167,67.167,67.1485,67.167,340258.0
2021-09-08 09:30:00,72.72,72.75,72.66,72.67,214311.0,67.3151,67.3429,67.2595,67.2688,214311.0
2021-09-08 09:35:00,72.67,72.8,72.67,72.8,134275.0,67.2688,67.3891,67.2688,67.3891,134275.0
2021-09-08 09:40:00,72.8,72.8,72.71,72.72,154627.0,67.3891,67.3891,67.3058,67.3151,154627.0
2021-09-08 09:45:00,72.72,72.77,72.72,72.73,79300.0,67.3151,67.3614,67.3151,67.3243,79300.0
2021-09-08 09:50:00,72.72,72.73,72.69,72.7,87571.0,67.3151,67.3243,67.2873,67.2966,87571.0
2021-09-08 09:55:00,72.7,72.73,72.7,72.72,147864.0,67.2966,67.3243,67.2966,67.3151,147864.0
2021-09-08 10:00:00,72.71,72.79,72.71,72.73,85275.0,67.3058,67.3799,67.3058,67.3243,85275.0
2021-09-08 10:05:00,72.72,72.74,72.69,72.73,31425.0,67.3151,67.3336,67.2873,67.3243,31425.0
2021-09-08 10:10:00,72.73,72.73,72.7,72.71,25342.0,67.3243,67.3243,67.2966,67.3058,25342.0
2021-09-08 10:15:00,72.71,72.71,72.65,72.68,40530.0,67.3058,67.3058,67.2503,67.2781,40530.0
2021-09-08 10:20:00,72.67,72.69,72.62,72.62,35571.0,67.2688,67.2873,67.2225,67.2225,35571.0
2021-09-08 10:25:00,72.61,72.61,72.56,72.57,23255.0,67.2133,67.2133,67.167,67.1762,23255.0
2021-09-08 10:30:00,72.58,72.58,72.49,72.49,74380.0,67.1855,67.1855,67.1022,67.1022,74380.0
2021-09-08 10:35:00,72.49,72.51,72.37,72.38,69137.0,67.1022,67.1207,66.9911,67.0004,69137.0
2021-09-08 10:40:00,72.37,72.38,72.29,72.35,142738.0,66.9911,67.0004,66.9171,66.9726,142738.0
2021-09-08 10:45:00,72.36,72.42,72.33,72.4,105641.0,66.9818,67.0374,66.9541,67.0189,105641.0
2021-09-08 10:50:00,72.39,72.39,72.25,72.26,102451.0,67.0096,67.0096,66.88,66.8893,102451.0
2021-09-08 10:55:00,72.25,72.33,72.22,72.32,184224.0,66.88,66.9541,66.8523,66.9448,184224.0
2021-09-08 11:00:00,72.3,72.38,72.29,72.32,76490.0,66.9263,67.0004,66.9171,66.9448,76490.0
2021-09-08 11:05:00,72.33,72.34,72.24,72.27,60311.0,66.9541,66.9633,66.8708,66.8985,60311.0
2021-09-08 11:10:00,72.27,72.33,72.27,72.33,11202.0,66.8985,66.9541,66.8985,66.9541,11202.0
2021-09-08 11:15:00,72.33,72.36,72.29,72.34,27661.0,66.9541,66.9818,66.9171,66.9633,27661.0
2021-09-08 11:20:00,72.35,72.4,72.34,72.39,35084.0,66.9726,67.0189,66.9633,67.0096,35084.0
2021-09-08 11:25:00,72.38,72.4,72.36,72.36,20746.0,67.0004,67.0189,66.9818,66.9818,20746.0
2021-09-08 11:30:00,72.36,72.41,72.32,72.32,19669.0,66.9818,67.0281,66.9448,66.9448,19669.0
2021-09-08 11:35:00,72.33,72.35,72.32,72.35,6413.0,66.9541,66.9726,66.9448,66.9726,6413.0
2021-09-08 11:40:00,72.34,72.35,72.31,72.33,32734.0,66.9633,66.9726,66.9356,66.9541,32734.0
2021-09-08 11:45:00,72.33,72.37,72.28,72.29,12294.0,66.9541,66.9911,66.9078,66.9171,12294.0
2021-09-08 11:50:00,72.28,72.29,72.26,72.27,12754.0,66.9078,66.9171,66.8893,66.8985,12754.0
2021-09-08 11:55:00,72.28,72.3,72.26,72.28,5290.0,66.9078,66.9263,66.8893,66.9078,5290.0
2021-09-08 12:00:00,72.3,72.37,72.26,72.35,50854.0,66.9263,66.9911,66.8893,66.9726,50854.0
2021-09-08 12:05:00,72.34,72.45,72.34,72.44,18531.0,66.9633,67.0652,66.9633,67.0559,18531.0
2021-09-08 12:10:00,72.44,72.47,72.42,72.45,12975.0,67.0559,67.0837,67.0374,67.0652,12975.0
2021-09-08 12:15:00,72.45,72.46,72.43,72.46,15537.0,67.0652,67.0744,67.0466,67.0744,15537.0
2021-09-08 12:20:00,72.47,72.5,72.46,72.49,34164.0,67.0837,67.1114,67.0744,67.1022,34164.0
2021-09-08 12:25:00,72.5,72.52,72.46,72.47,13901.0,67.1114,67.13,67.0744,67.0837,13901.0
2021-09-08 12:30:00,72.46,72.46,72.43,72.44,23626.0,67.0744,67.0744,67.0466,67.0559,23626.0
2021-09-08 12:35:00,72.44,72.45,72.39,72.39,6132.0,67.0559,67.0652,67.0096,67.0096,6132.0
2021-09-08 12:40:00,72.4,72.43,72.4,72.4,6576.0,67.0189,67.0466,67.0189,67.0189,6576.0
2021-09-08 12:45:00,72.41,72.41,72.35,72.38,7461.0,67.0281,67.0281,66.9726,67.0004,7461.0
2021-09-08 12:50:00,72.38,72.41,72.37,72.4,15806.0,67.0004,67.0281,66.9911,67.0189,15806.0
2021-09-08 12:55:00,72.41,72.43,72.39,72.41,57604.0,67.0281,67.0466,67.0096,67.0281,57604.0
2021-09-08 13:00:00,72.42,72.45,72.41,72.43,29634.0,67.0374,67.0652,67.0281,67.0466,29634.0
2021-09-08 13:05:00,72.42,72.45,72.33,72.34,22018.0,67.0374,67.0652,66.9541,66.9633,22018.0
2021-09-08 13:10:00,72.34,72.38,72.32,72.35,18558.0,66.9633,67.0004,66.9448,66.9726,18558.0
2021-09-08 13:15:00,72.36,72.4,72.35,72.4,50830.0,66.9818,67.0189,66.9726,67.0189,50830.0
2021-09-08 13:20:00,72.4,72.41,72.38,72.41,34468.0,67.0189,67.0281,67.0004,67.0281,34468.0
2021-09-08 13:25:00,72.41,72.45,72.4,72.45,27720.0,67.0281,67.0652,67.0189,67.0652,27720.0
2021-09-08 13:30:00,72.45,72.46,72.44,72.44,16984.0,67.0652,67.0744,67.0559,67.0559,16984.0
2021-09-08 13:35:00,72.44,72.44,72.42,72.43,18040.0,67.0559,67.0559,67.0374,67.0466,18040.0
2021-09-08 13:40:00,72.44,72.47,72.43,72.47,22706.0,67.0559,67.0837,67.0466,67.0837,22706.0
2021-09-08 13:45:00,72.47,72.47,72.44,72.45,7877.0,67.0837,67.0837,67.0559,67.0652,7877.0
2021-09-08 13:50:00,72.45,72.46,72.4,72.42,23277.0,67.0652,67.0744,67.0189,67.0374,23277.0
2021-09-08 13:55:00,72.42,72.43,72.38,72.39,11539.0,67.0374,67.0466,67.0004,67.0096,11539.0
2021-09-08 14:00:00,72.38,72.48,72.38,72.46,49592.0,67.0004,67.0929,67.0004,67.0744,49592.0
2021-09-08 14:05:00,72.46,72.48,72.4,72.41,16619.0,67.0744,67.0929,67.0189,67.0281,16619.0
2021-09-08 14:10:00,72.42,72.49,72.41,72.49,18773.0,67.0374,67.1022,67.0281,67.1022,18773.0
2021-09-08 14:15:00,72.49,72.49,72.43,72.43,21081.0,67.1022,67.1022,67.0466,67.0466,21081.0
2021-09-08 14:20:00,72.44,72.45,72.41,72.42,31424.0,67.0559,67.0652,67.0281,67.0374,31424.0
2021-09-08 14:25:00,72.41,72.43,72.41,72.43,8045.0,67.0281,67.0466,67.0281,67.0466,8045.0
2021-09-08 14:30:00,72.43,72.44,72.41,72.44,19493.0,67.0466,67.0559,67.0281,67.0559,19493.0
2021-09-08 14:35:00,72.45,72.45,72.41,72.43,11853.0,67.0652,67.0652,67.0281,67.0466,11853.0
2021-09-08 14:40:00,72.42,72.44,72.4,72.44,11486.0,67.0374,67.0559,67.0189,67.0559,11486.0
2021-09-08 14:45:00,72.44,72.45,72.39,72.41,12130.0,67.0559,67.0652,67.0096,67.0281,12130.0
2021-09-08 14:50:00,72.41,72.42,72.38,72.39,5934.0,67.0281,67.0374,67.0004,67.0096,5934.0
2021-09-08 14:55:00,72.4,72.4,72.36,72.38,46848.0,67.0189,67.0189,66.9818,67.0004,46848.0
2021-09-08 15:00:00,72.38,72.39,72.36,72.39,29402.0,67.0004,67.0096,66.9818,67.0096,29402.0
2021-09-08 15:05:00,72.39,72.44,72.38,72.44,27980.0,67.0096,67.0559,67.0004,67.0559,27980.0
2021-09-08 15:10:00,72.43,72.46,72.42,72.45,24561.0,67.0466,67.0744,67.0374,67.0652,24561.0
2021-09-08 15:15:00,72.45,72.45,72.43,72.44,11410.0,67.0652,67.0652,67.0466,67.0559,11410.0
2021-09-08 15:20:00,72.44,72.44,72.41,72.42,51399.0,67.0559,67.0559,67.0281,67.0374,51399.0
2021-09-08 15:25:00,72.42,72.42,72.37,72.38,37157.0,67.0374,67.0374,66.9911,67.0004,37157.0
2021-09-08 15:30:00,72.38,72.4,72.36,72.39,66347.0,67.0004,67.0189,66.9818,67.0096,66347.0
2021-09-08 15:35:00,72.38,72.39,72.35,72.35,33376.0,67.0004,67.0096,66.9726,66.9726,33376.0
2021-09-08 15:40:00,72.35,72.36,72.31,72.34,49035.0,66.9726,66.9818,66.9356,66.9633,49035.0
2021-09-08 15:45:00,72.34,72.35,72.31,72.31,90575.0,66.9633,66.9726,66.9356,66.9356,90575.0
2021-09-08 15:50:00,72.31,72.34,72.3,72.32,147606.0,66.9356,66.9633,66.9263,66.9448,147606.0
2021-09-08 15:55:00,72.31,72.32,72.25,72.25,623660.0,66.9356,66.9448,66.88,66.88,623660.0
2021-09-09 09:30:00,72.69,72.73,72.61,72.72,106846.0,67.2873,67.3243,67.2133,67.3151,106846.0
2021-09-09 09:35:00,72.72,72.78,72.72,72.77,54852.0,67.3151,67.3706,67.3151,67.3614,54852.0
2021-09-09 09:40:00,72.78,72.82,72.78,72.79,70560.0,67.3706,67.4077,67.3706,67.3799,70560.0
2021-09-09 09:45:00,72.79,72.81,72.76,72.78,97208.0,67.3799,67.3984,67.3521,67.3706,97208.0
2021-09-09 09:50:00,72.78,72.83,72.78,72.81,62178.0,67.3706,67.4169,67.3706,67.3984,62178.0
2021-09-09 09:55:00,72.81,72.84,72.8,72.83,116783.0,67.3984,67.4262,67.3891,67.4169,116783.0
2021-09-09 10:00:00,72.83,72.9,72.8,72.89,199740.0,67.4169,67.4817,67.3891,67.4725,199740.0
2021-09-09 10:05:00,72.89,72.93,72.88,72.91,71930.0,67.4725,67.5095,67.4632,67.491,71930.0
2021-09-09 10:10:00,72.91,72.91,72.89,72.91,47193.0,67.491,67.491,67.4725,67.491,47193.0
2021-09-09 10:15:00,72.92,72.94,72.89,72.92,513267.0,67.5002,67.5187,67.4725,67.5002,513267.0
2021-09-09 10:20:00,72.92,72.94,72.91,72.94,52486.0,67.5002,67.5187,67.491,67.5187,52486.0
2021-09-09 10:25:00,72.94,72.99,72.91,72.92,77958.0,67.5187,67.565,67.491,67.5002,77958.0
2021-09-09 10:30:00,72.92,72.96,72.91,72.96,155831.0,67.5002,67.5373,67.491,67.5373,155831.0
2021-09-09 10:35:00,72.96,72.98,72.94,72.95,123473.0,67.5373,67.5558,67.5187,67.528,123473.0
2021-09-09 10:40:00,72.95,72.95,72.89,72.9,64940.0,67.528,67.528,67.4725,67.4817,64940.0
2021-09-09 10:45:00,72.91,72.96,72.91,72.95,94849.0,67.491,67.5373,67.491,67.528,94849.0
2021-09-09 10:50:00,72.94,72.99,72.93,72.98,63765.0,67.5187,67.565,67.5095,67.5558,63765.0
2021-09-09 10:55:00,72.98,73.03,72.97,72.99,107318.0,67.5558,67.602,67.5465,67.565,107318.0
2021-09-09 11:00:00,72.99,73.03,72.99,73.02,15696.0,67.565,67.602,67.565,67.5928,15696.0
2021-09-09 11:05:00,73.02,73.04,73.01,73.03,9195.0,67.5928,67.6113,67.5835,67.602,9195.0
2021-09-09 11:10:00,73.03,73.03,73.01,73.02,21999.0,67.602,67.602,67.5835,67.5928,21999.0
2021-09-09 11:15:00,73.01,73.01,72.93,72.93,50872.0,67.5835,67.5835,67.5095,67.5095,50872.0
2021-09-09 11:20:00,72.92,72.93,72.86,72.87,43021.0,67.5002,67.5095,67.4447,67.4539,43021.0
2021-09-09 11:25:00,72.86,72.88,72.81,72.83,68765.0,67.4447,67.4632,67.3984,67.4169,68765.0
2021-09-09 11:30:00,72.82,72.88,72.82,72.88,44423.0,67.4077,67.4632,67.4077,67.4632,44423.0
2021-09-09 11:35:00,72.87,72.88,72.85,72.85,28590.0,67.4539,67.4632,67.4354,67.4354,28590.0
2021-09-09 11:40:00,72.85,72.91,72.85,72.9,56458.0,67.4354,67.491,67.4354,67.4817,56458.0
2021-09-09 11:45:00,72.9,72.9,72.87,72.9,24516.0,67.4817,67.4817,67.4539,67.4817,24516.0
2021-09-09 11:50:00,72.89,72.9,72.8,72.84,70470.0,67.4725,67.4817,67.3891,67.4262,70470.0
2021-09-09 11:55:00,72.83,72.89,72.82,72.89,24768.0,67.4169,67.4725,67.4077,67.4725,24768.0
2021-09-09 12:00:00,72.89,72.9,72.82,72.82,33450.0,67.4725,67.4817,67.4077,67.4077,33450.0
2021-09-09 12:05:00,72.83,72.87,72.82,72.87,15475.0,67.4169,67.4539,67.4077,67.4539,15475.0
2021-09-09 12:10:00,72.87,72.87,72.83,72.86,29312.0,67.4539,67.4539,67.4169,67.4447,29312.0
2021-09-09 12:15:00,72.85,72.86,72.81,72.84,81083.0,67.4354,67.4447,67.3984,67.4262,81083.0
2021-09-09 12:20:00,72.84,72.85,72.82,72.83,149208.0,67.4262,67.4354,67.4077,67.4169,149208.0
2021-09-09 12:25:00,72.82,72.86,72.82,72.82,153694.0,67.4077,67.4447,67.4077,67.4077,153694.0
2021-09-09 12:30:00,72.82,72.86,72.77,72.86,62208.0,67.4077,67.4447,67.3614,67.4447,62208.0
2021-09-09 12:35:00,72.85,72.88,72.85,72.87,174657.0,67.4354,67.4632,67.4354,67.4539,174657.0
2021-09-09 12:40:00,72.87,72.9,72.86,72.9,27022.0,67.4539,67.4817,67.4447,67.4817,27022.0
2021-09-09 12:45:00,72.9,72.91,72.88,72.89,31304.0,67.4817,67.491,67.4632,67.4725,31304.0
2021-09-09 12:50:00,72.9,72.9,72.87,72.87,67268.0,67.4817,67.4817,67.4539,67.4539,67268.0
2021-09-09 12:55:00,72.87,72.87,72.84,72.84,33584.0,67.4539,67.4539,67.4262,67.4262,33584.0
2021-09-09 13:00:00,72.84,72.89,72.84,72.88,48436.0,67.4262,67.4725,67.4262,67.4632,48436.0
2021-09-09 13:05:00,72.88,72.89,72.86,72.86,61573.0,67.4632,67.4725,67.4447,67.4447,61573.0
2021-09-09 13:10:00,72.86,72.89,72.84,72.88,45924.0,67.4447,67.4725,67.4262,67.4632,45924.0
2021-09-09 13:15:00,72.88,72.89,72.83,72.84,69680.0,67.4632,67.4725,67.4169,67.4262,69680.0
2021-09-09 13:20:00,72.84,72.84,72.73,72.76,133911.0,67.4262,67.4262,67.3243,67.3521,133911.0
2021-09-09 13:25:00,72.76,72.78,72.71,72.77,84678.0,67.3521,67.3706,67.3058,67.3614,84678.0
2021-09-09 13:30:00,72.77,72.77,72.69,72.76,75937.0,67.3614,67.3614,67.2873,67.3521,75937.0
2021-09-09 13:35:00,72.75,72.76,72.69,72.71,55973.0,67.3429,67.3521,67.2873,67.3058,55973.0
2021-09-09 13:40:00,72.71,72.77,72.7,72.73,87455.0,67.3058,67.3614,67.2966,67.3243,87455.0
2021-09-09 13:45:00,72.73,72.76,72.72,72.76,33470.0,67.3243,67.3521,67.3151,67.3521,33470.0
2021-09-09 13:50:00,72.75,72.76,72.71,72.74,34454.0,67.3429,67.3521,67.3058,67.3336,34454.0
2021-09-09 13:55:00,72.74,72.77,72.73,72.73,64999.0,67.3336,67.3614,67.3243,67.3243,64999.0
2021-09-09 14:00:00,72.73,72.76,72.67,72.68,79862.0,67.3243,67.3521,67.2688,67.2781,79862.0
2021-09-09 14:05:00,72.7,72.79,72.69,72.79,39427.0,67.2966,67.3799,67.2873,67.3799,39427.0
2021-09-09 14:10:00,72.79,72.82,72.77,72.81,637899.0,67.3799,67.4077,67.3614,67.3984,637899.0
2021-09-09 14:15:00,72.81,72.81,72.79,72.79,59454.0,67.3984,67.3984,67.3799,67.3799,59454.0
2021-09-09 14:20:00,72.8,72.83,72.78,72.8,49430.0,67.3891,67.4169,67.3706,67.3891,49430.0
2021-09-09 14:25:00,72.81,72.83,72.8,72.8,30881.0,67.3984,67.4169,67.3891,67.3891,30881.0
2021-09-09 14:30:00,72.8,72.81,72.78,72.78,97413.0,67.3891,67.3984,67.3706,67.3706,97413.0
2021-09-09 14:35:00,72.79,72.8,72.77,72.78,81294.0,67.3799,67.3891,67.3614,67.3706,81294.0
2021-09-09 14:40:00,72.78,72.79,72.74,72.78,66922.0,67.3706,67.3799,67.3336,67.3706,66922.0
2021-09-09 14:45:00,72.77,72.85,72.77,72.83,57532.0,67.3614,67.4354,67.3614,67.4169,57532.0
2021-09-09 14:50:00,72.84,72.85,72.83,72.84,88716.0,67.4262,67.4354,67.4169,67.4262,88716.0
2021-09-09 14:55:00,72.84,72.89,72.84,72.88,75874.0,67.4262,67.4725,67.4262,67.4632,75874.0
2021-09-09 15:00:00,72.88,72.88,72.83,72.84,37105.0,67.4632,67.4632,67.4169,67.4262,37105.0
2021-09-09 15:05:00,72.84,72.88,72.83,72.83,33433.0,67.4262,67.4632,67.4169,67.4169,33433.0
2021-09-09 15:10:00,72.84,72.87,72.8,72.8,46192.0,67.4262,67.4539,67.3891,67.3891,46192.0
2021-09-09 15:15:00,72.8,72.82,72.78,72.8,61534.0,67.3891,67.4077,67.3706,67.3891,61534.0
2021-09-09 15:20:00,72.81,72.86,72.8,72.86,60859.0,67.3984,67.4447,67.3891,67.4447,60859.0
2021-09-09 15:25:00,72.86,72.89,72.84,72.87,116337.0,67.4447,67.4725,67.4262,67.4539,116337.0
2021-09-09 15:30:00,72.86,72.91,72.82,72.89,128110.0,67.4447,67.491,67.4077,67.4725,128110.0
2021-09-09 15:35:00,72.88,72.94,72.87,72.92,75981.0,67.4632,67.5187,67.4539,67.5002,75981.0
2021-09-09 15:40:00,72.92,72.99,72.92,72.95,178235.0,67.5002,67.565,67.5002,67.528,178235.0
2021-09-09 15:45:00,72.95,72.96,72.87,72.87,124737.0,67.528,67.5373,67.4539,67.4539,124737.0
2021-09-09 15:50:00,72.87,72.92,72.83,72.87,197957.0,67.4539,67.5002,67.4169,67.4539,197957.0
2021-09-09 15:55:00,72.87,72.92,72.87,72.89,323328.0,67.4539,67.5002,67.4539,67.4725,323328.0
2021-09-10 09:30:00,73.59,73.65,73.58,73.58,85166.0,68.1204,68.176,68.1112,68.1112,85166.0
2021-09-10 09:35:00,73.58,73.59,73.51,73.54,121596.0,68.1112,68.1204,68.0464,68.0741,121596.0
2021-09-10 09:40:00,73.53,73.57,73.48,73.49,61622.0,68.0649,68.1019,68.0186,68.0279,61622.0
2021-09-10 09:45:00,73.49,73.54,73.47,73.47,181943.0,68.0279,68.0741,68.0093,68.0093,181943.0
2021-09-10 09:50:00,73.48,73.49,73.46,73.46,144143.0,68.0186,68.0279,68.0001,68.0001,144143.0
2021-09-10 09:55:00,73.46,73.52,73.46,73.5,106195.0,68.0001,68.0556,68.0001,68.0371,106195.0
2021-09-10 10:00:00,73.51,73.51,73.41,73.42,175445.0,68.0464,68.0464,67.9538,67.9631,175445.0
2021-09-10 10:05:00,73.42,73.44,73.39,73.43,204456.0,67.9631,67.9816,67.9353,67.9723,204456.0
2021-09-10 10:10:00,73.43,73.45,73.4,73.44,269957.0,67.9723,67.9908,67.9445,67.9816,269957.0
2021-09-10 10:15:00,73.44,73.47,73.42,73.44,155251.0,67.9816,68.0093,67.9631,67.9816,155251.0
2021-09-10 10:20:00,73.44,73.44,73.41,73.43,156128.0,67.9816,67.9816,67.9538,67.9723,156128.0
2021-09-10 10:25:00,73.43,73.47,73.42,73.44,27540.0,67.9723,68.0093,67.9631,67.9816,27540.0
2021-09-10 10:30:00,73.44,73.44,73.33,73.39,695038.0,67.9816,67.9816,67.8798,67.9353,695038.0
2021-09-10 10:35:00,73.39,73.39,73.34,73.34,68236.0,67.9353,67.9353,67.889,67.889,68236.0
2021-09-10 10:40:00,73.34,73.34,73.27,73.29,212580.0,67.889,67.889,67.8242,67.8427,212580.0
2021-09-10 10:45:00,73.28,73.32,73.25,73.29,97556.0,67.8335,67.8705,67.8057,67.8427,97556.0
2021-09-10 10:50:00,73.29,73.35,73.28,73.29,121600.0,67.8427,67.8983,67.8335,67.8427,121600.0
2021-09-10 10:55:00,73.28,73.33,73.21,73.29,109903.0,67.8335,67.8798,67.7687,67.8427,109903.0
2021-09-10 11:00:00,73.29,73.3,73.23,73.23,40928.0,67.8427,67.852,67.7872,67.7872,40928.0
2021-09-10 11:05:00,73.24,73.24,73.16,73.19,66905.0,67.7964,67.7964,67.7224,67.7502,66905.0
2021-09-10 11:10:00,73.19,73.19,73.14,73.19,158707.0,67.7502,67.7502,67.7039,67.7502,158707.0
2021-09-10 11:15:00,73.19,73.21,73.17,73.17,71413.0,67.7502,67.7687,67.7316,67.7316,71413.0
2021-09-10 11:20:00,73.17,73.18,73.15,73.17,139930.0,67.7316,67.7409,67.7131,67.7316,139930.0
2021-09-10 11:25:00,73.17,73.19,73.15,73.17,124619.0,67.7316,67.7502,67.7131,67.7316,124619.0
2021-09-10 11:30:00,73.17,73.26,73.15,73.25,122298.0,67.7316,67.815,67.7131,67.8057,122298.0
2021-09-10 11:35:00,73.26,73.26,73.2,73.2,41209.0,67.815,67.815,67.7594,67.7594,41209.0
2021-09-10 11:40:00,73.2,73.24,73.18,73.24,31809.0,67.7594,67.7964,67.7409,67.7964,31809.0
2021-09-10 11:45:00,73.23,73.26,73.2,73.2,27910.0,67.7872,67.815,67.7594,67.7594,27910.0
2021-09-10 11:50:00,73.2,73.26,73.2,73.23,29543.0,67.7594,67.815,67.7594,67.7872,29543.0
2021-09-10 11:55:00,73.23,73.3,73.23,73.3,37739.0,67.7872,67.852,67.7872,67.852,37739.0
2021-09-10 12:00:00,73.3,73.31,73.27,73.31,33562.0,67.852,67.8612,67.8242,67.8612,33562.0
2021-09-10 12:05:00,73.32,73.39,73.31,73.39,39151.0,67.8705,67.9353,67.8612,67.9353,39151.0
2021-09-10 12:10:00,73.39,73.39,73.37,73.38,17185.0,67.9353,67.9353,67.9168,67.926,17185.0
2021-09-10 12:15:00,73.39,73.41,73.38,73.38,48165.0,67.9353,67.9538,67.926,67.926,48165.0
2021-09-10 12:20:00,73.38,73.41,73.38,73.4,39748.0,67.926,67.9538,67.926,67.9445,39748.0
2021-09-10 12:25:00,73.4,73.41,73.39,73.4,26493.0,67.9445,67.9538,67.9353,67.9445,26493.0
2021-09-10 12:30:00,73.4,73.41,73.37,73.38,51846.0,67.9445,67.9538,67.9168,67.926,51846.0
2021-09-10 12:35:00,73.38,73.42,73.37,73.41,38291.0,67.926,67.9631,67.9168,67.9538,38291.0
2021-09-10 12:40:00,73.42,73.42,73.38,73.39,12835.0,67.9631,67.9631,67.926,67.9353,12835.0
2021-09-10 12:45:00,73.39,73.4,73.38,73.4,18766.0,67.9353,67.9445,67.926,67.9445,18766.0
2021-09-10 12:50:00,73.39,73.41,73.37,73.38,44603.0,67.9353,67.9538,67.9168,67.926,44603.0
2021-09-10 12:55:00,73.38,73.41,73.38,73.39,133056.0,67.926,67.9538,67.926,67.9353,133056.0
2021-09-10 13:00:00,73.39,73.42,73.39,73.4,150462.0,67.9353,67.9631,67.9353,67.9445,150462.0
2021-09-10 13:05:00,73.4,73.4,73.35,73.35,283338.0,67.9445,67.9445,67.8983,67.8983,283338.0
2021-09-10 13:10:00,73.36,73.38,73.33,73.38,160561.0,67.9075,67.926,67.8798,67.926,160561.0
2021-09-10 13:15:00,73.37,73.37,73.34,73.35,12807.0,67.9168,67.9168,67.889,67.8983,12807.0
2021-09-10 13:20:00,73.34,73.35,73.29,73.3,41906.0,67.889,67.8983,67.8427,67.852,41906.0
2021-09-10 13:25:00,73.3,73.31,73.29,73.3,11131.0,67.852,67.8612,67.8427,67.852,11131.0
2021-09-10 13:30:00,73.29,73.32,73.29,73.31,6767.0,67.8427,67.8705,67.8427,67.8612,6767.0
2021-09-10 13:35:00,73.31,73.34,73.31,73.33,11214.0,67.8612,67.889,67.8612,67.8798,11214.0
2021-09-10 13:40:00,73.34,73.34,73.29,73.31,15582.0,67.889,67.889,67.8427,67.8612,15582.0
2021-09-10 13:45:00,73.3,73.31,73.28,73.29,12283.0,67.852,67.8612,67.8335,67.8427,12283.0
2021-09-10 13:50:00,73.28,73.29,73.26,73.26,11712.0,67.8335,67.8427,67.815,67.815,11712.0
2021-09-10 13:55:00,73.26,73.29,73.26,73.29,5763.0,67.815,67.8427,67.815,67.8427,5763.0
2021-09-10 14:00:00,73.3,73.31,73.29,73.3,82216.0,67.852,67.8612,67.8427,67.852,82216.0
2021-09-10 14:05:00,73.3,73.31,73.29,73.3,41861.0,67.852,67.8612,67.8427,67.852,41861.0
2021-09-10 14:10:00,73.3,73.3,73.25,73.26,69338.0,67.852,67.852,67.8057,67.815,69338.0
2021-09-10 14:15:00,73.26,73.26,73.24,73.24,35779.0,67.815,67.815,67.7964,67.7964,35779.0
2021-09-10 14:20:00,73.24,73.26,73.22,73.26,28468.0,67.7964,67.815,67.7779,67.815,28468.0
2021-09-10 14:25:00,73.26,73.27,73.2,73.2,117096.0,67.815,67.8242,67.7594,67.7594,117096.0
2021-09-10 14:30:00,73.2,73.21,73.17,73.17,45557.0,67.7594,67.7687,67.7316,67.7316,45557.0
2021-09-10 14:35:00,73.17,73.19,73.16,73.18,66313.0,67.7316,67.7502,67.7224,67.7409,66313.0
2021-09-10 14:40:00,73.18,73.21,73.18,73.21,6336.0,67.7409,67.7687,67.7409,67.7687,6336.0
2021-09-10 14:45:00,73.2,73.21,73.17,73.17,22214.0,67.7594,67.7687,67.7316,67.7316,22214.0
2021-09-10 14:50:00,73.17,73.18,73.13,73.16,52945.0,67.7316,67.7409,67.6946,67.7224,52945.0
2021-09-10 14:55:00,73.16,73.18,73.14,73.14,17618.0,67.7224,67.7409,67.7039,67.7039,17618.0
2021-09-10 15:00:00,73.14,73.15,73.11,73.12,30602.0,67.7039,67.7131,67.6761,67.6854,30602.0
2021-09-10 15:05:00,73.11,73.14,73.04,73.05,131863.0,67.6761,67.7039,67.6113,67.6206,131863.0
2021-09-10 15:10:00,73.05,73.06,72.99,73.02,75197.0,67.6206,67.6298,67.565,67.5928,75197.0
2021-09-10 15:15:00,73.02,73.07,73.0,73.02,96597.0,67.5928,67.6391,67.5743,67.5928,96597.0
2021-09-10 15:20:00,73.02,73.03,73.0,73.0,48958.0,67.5928,67.602,67.5743,67.5743,48958.0
2021-09-10 15:25:00,73.01,73.03,72.98,73.01,32252.0,67.5835,67.602,67.5558,67.5835,32252.0
2021-09-10 15:30:00,73.01,73.01,72.97,72.97,39660.0,67.5835,67.5835,67.5465,67.5465,39660.0
2021-09-10 15:35:00,72.97,72.99,72.91,72.91,218651.0,67.5465,67.565,67.491,67.491,218651.0
2021-09-10 15:40:00,72.91,72.94,72.87,72.92,235034.0,67.491,67.5187,67.4539,67.5002,235034.0
2021-09-10 15:45:00,72.92,72.92,72.86,72.87,290820.0,67.5002,67.5002,67.4447,67.4539,290820.0
2021-09-10 15:50:00,72.87,72.87,72.76,72.76,377285.0,67.4539,67.4539,67.3521,67.3521,377285.0
2021-09-10 15:55:00,72.77,72.85,72.75,72.8,448550.0,67.3614,67.4354,67.3429,67.3891,448550.0
2021-09-13 09:30:00,73.73,73.77,73.69,73.69,123532.0,68.25,68.287,68.213,68.213,123532.0
2021-09-13 09:35:00,73.69,73.71,73.64,73.64,77122.0,68.213,68.2315,68.1667,68.1667,77122.0
2021-09-13 09:40:00,73.63,73.64,73.55,73.61,143884.0,68.1575,68.1667,68.0834,68.1389,143884.0
2021-09-13 09:45:00,73.61,73.64,73.58,73.62,125430.0,68.1389,68.1667,68.1112,68.1482,125430.0
2021-09-13 09:50:00,73.63,73.72,73.63,73.69,131473.0,68.1575,68.2408,68.1575,68.213,131473.0
2021-09-13 09:55:00,73.7,73.71,73.63,73.66,135975.0,68.2223,68.2315,68.1575,68.1852,135975.0
2021-09-13 10:00:00,73.67,73.69,73.59,73.62,124552.0,68.1945,68.213,68.1204,68.1482,124552.0
2021-09-13 10:05:00,73.61,73.62,73.56,73.59,58068.0,68.1389,68.1482,68.0927,68.1204,58068.0
2021-09-13 10:10:00,73.59,73.6,73.53,73.56,137766.0,68.1204,68.1297,68.0649,68.0927,137766.0
2021-09-13 10:15:00,73.56,73.59,73.52,73.57,108530.0,68.0927,68.1204,68.0556,68.1019,108530.0
2021-09-13 10:20:00,73.57,73.61,73.55,73.56,73100.0,68.1019,68.1389,68.0834,68.0927,73100.0
2021-09-13 10:25:00,73.56,73.61,73.56,73.61,33420.0,68.0927,68.1389,68.0927,68.1389,33420.0
2021-09-13 10:30:00,73.61,73.63,73.56,73.6,42172.0,68.1389,68.1575,68.0927,68.1297,42172.0
2021-09-13 10:35:00,73.59,73.67,73.59,73.65,120303.0,68.1204,68.1945,68.1204,68.176,120303.0
2021-09-13 10:40:00,73.65,73.67,73.63,73.63,31725.0,68.176,68.1945,68.1575,68.1575,31725.0
2021-09-13 10:45:00,73.64,73.71,73.64,73.68,80712.0,68.1667,68.2315,68.1667,68.2037,80712.0
2021-09-13 10:50:00,73.68,73.69,73.67,73.67,38628.0,68.2037,68.213,68.1945,68.1945,38628.0
2021-09-13 10:55:00,73.68,73.71,73.67,73.69,51872.0,68.2037,68.2315,68.1945,68.213,51872.0
2021-09-13 11:00:00,73.69,73.7,73.64,73.65,102011.0,68.213,68.2223,68.1667,68.176,102011.0
2021-09-13 11:05:00,73.66,73.67,73.59,73.59,58834.0,68.1852,68.1945,68.1204,68.1204,58834.0
2021-09-13 11:10:00,73.59,73.6,73.49,73.53,147439.0,68.1204,68.1297,68.0279,68.0649,147439.0
2021-09-13 11:15:00,73.52,73.52,73.47,73.5,156265.0,68.0556,68.0556,68.0093,68.0371,156265.0
2021-09-13 11:20:00,73.5,73.55,73.5,73.55,33686.0,68.0371,68.0834,68.0371,68.0834,33686.0
2021-09-13 11:25:00,73.56,73.6,73.55,73.58,72267.0,68.0927,68.1297,68.0834,68.1112,72267.0
2021-09-13 11:30:00,73.59,73.62,73.58,73.61,70523.0,68.1204,68.1482,68.1112,68.1389,70523.0
2021-09-13 11:35:00,73.61,73.68,73.6,73.67,108878.0,68.1389,68.2037,68.1297,68.1945,108878.0
2021-09-13 11:40:00,73.67,73.7,73.65,73.69,77731.0,68.1945,68.2223,68.176,68.213,77731.0
2021-09-13 11:45:00,73.69,73.72,73.67,73.68,92425.0,68.213,68.2408,68.1945,68.2037,92425.0
2021-09-13 11:50:00,73.69,73.7,73.66,73.69,60053.0,68.213,68.2223,68.1852,68.213,60053.0
2021-09-13 11:55:00,73.69,73.71,73.67,73.67,24028.0,68.213,68.2315,68.1945,68.1945,24028.0
2021-09-13 12:00:00,73.67,73.69,73.65,73.66,268257.0,68.1945,68.213,68.176,68.1852,268257.0
2021-09-13 12:05:00,73.67,73.69,73.66,73.69,23759.0,68.1945,68.213,68.1852,68.213,23759.0
2021-09-13 12:10:00,73.69,73.79,73.69,73.78,38552.0,68.213,68.3056,68.213,68.2963,38552.0
2021-09-13 12:15:00,73.79,73.8,73.75,73.76,11265.0,68.3056,68.3148,68.2685,68.2778,11265.0
2021-09-13 12:20:00,73.76,73.81,73.76,73.8,182810.0,68.2778,68.3241,68.2778,68.3148,182810.0
2021-09-13 12:25:00,73.79,73.8,73.77,73.78,24482.0,68.3056,68.3148,68.287,68.2963,24482.0
2021-09-13 12:30:00,73.78,73.81,73.76,73.79,54106.0,68.2963,68.3241,68.2778,68.3056,54106.0
2021-09-13 12:35:00,73.79,73.82,73.77,73.78,28628.0,68.3056,68.3333,68.287,68.2963,28628.0
2021-09-13 12:40:00,73.78,73.79,73.72,73.73,56297.0,68.2963,68.3056,68.2408,68.25,56297.0
2021-09-13 12:45:00,73.73,73.77,73.72,73.75,53957.0,68.25,68.287,68.2408,68.2685,53957.0
2021-09-13 12:50:00,73.76,73.79,73.76,73.78,35666.0,68.2778,68.3056,68.2778,68.2963,35666.0
2021-09-13 12:55:00,73.78,73.85,73.78,73.84,26649.0,68.2963,68.3611,68.2963,68.3518,26649.0
2021-09-13 13:00:00,73.84,73.86,73.8,73.81,92457.0,68.3518,68.3704,68.3148,68.3241,92457.0
2021-09-13 13:05:00,73.81,73.86,73.81,73.81,21707.0,68.3241,68.3704,68.3241,68.3241,21707.0
2021-09-13 13:10:00,73.82,73.83,73.79,73.79,48331.0,68.3333,68.3426,68.3056,68.3056,48331.0
2021-09-13 13:15:00,73.8,73.82,73.76,73.79,25777.0,68.3148,68.3333,68.2778,68.3056,25777.0
2021-09-13 13:20:00,73.79,73.8,73.76,73.78,27666.0,68.3056,68.3148,68.2778,68.2963,27666.0
2021-09-13 13:25:00,73.78,73.78,73.71,73.72,49123.0,68.2963,68.2963,68.2315,68.2408,49123.0
2021-09-13 13:30:00,73.72,73.75,73.69,73.73,58598.0,68.2408,68.2685,68.213,68.25,58598.0
2021-09-13 13:35:00,73.73,73.75,73.72,73.72,34814.0,68.25,68.2685,68.2408,68.2408,34814.0
2021-09-13 13:40:00,73.73,73.74,73.69,73.7,73506.0,68.25,68.2593,68.213,68.2223,73506.0
2021-09-13 13:45:00,73.7,73.74,73.69,73.73,19370.0,68.2223,68.2593,68.213,68.25,19370.0
2021-09-13 13:50:00,73.73,73.73,73.68,73.72,49578.0,68.25,68.25,68.2037,68.2408,49578.0
2021-09-13 13:55:00,73.71,73.73,73.69,73.73,51746.0,68.2315,68.25,68.213,68.25,51746.0
2021-09-13 14:00:00,73.73,73.76,73.72,73.74,48805.0,68.25,68.2778,68.2408,68.2593,48805.0
2021-09-13 14:05:00,73.74,73.76,73.74,73.75,13056.0,68.2593,68.2778,68.2593,68.2685,13056.0
2021-09-13 14:10:00,73.75,73.75,73.69,73.71,19240.0,68.2685,68.2685,68.213,68.2315,19240.0
2021-09-13 14:15:00,73.71,73.72,73.68,73.72,24894.0,68.2315,68.2408,68.2037,68.2408,24894.0
2021-09-13 14:20:00,73.72,73.73,73.69,73.71,30253.0,68.2408,68.25,68.213,68.2315,30253.0
2021-09-13 14:25:00,73.71,73.73,73.69,73.7,34468.0,68.2315,68.25,68.213,68.2223,34468.0
2021-09-13 14:30:00,73.72,73.72,73.69,73.71,26876.0,68.2408,68.2408,68.213,68.2315,26876.0
2021-09-13 14:35:00,73.7,73.71,73.65,73.66,45823.0,68.2223,68.2315,68.176,68.1852,45823.0
2021-09-13 14:40:00,73.66,73.71,73.66,73.71,16711.0,68.1852,68.2315,68.1852,68.2315,16711.0
2021-09-13 14:45:00,73.7,73.74,73.68,73.74,31080.0,68.2223,68.2593,68.2037,68.2593,31080.0
2021-09-13 14:50:00,73.73,73.74,73.7,73.71,13645.0,68.25,68.2593,68.2223,68.2315,13645.0
2021-09-13 14:55:00,73.7,73.73,73.69,73.72,102296.0,68.2223,68.25,68.213,68.2408,102296.0
2021-09-13 15:00:00,73.7,73.71,73.57,73.58,87593.0,68.2223,68.2315,68.1019,68.1112,87593.0
2021-09-13 15:05:00,73.58,73.65,73.56,73.65,70269.0,68.1112,68.176,68.0927,68.176,70269.0
2021-09-13 15:10:00,73.65,73.72,73.65,73.69,55933.0,68.176,68.2408,68.176,68.213,55933.0
2021-09-13 15:15:00,73.68,73.72,73.65,73.71,49695.0,68.2037,68.2408,68.176,68.2315,49695.0
2021-09-13 15:20:00,73.71,73.75,73.68,73.73,26344.0,68.2315,68.2685,68.2037,68.25,26344.0
2021-09-13 15:25:00,73.74,73.79,73.72,73.78,61793.0,68.2593,68.3056,68.2408,68.2963,61793.0
2021-09-13 15:30:00,73.78,73.83,73.75,73.82,158322.0,68.2963,68.3426,68.2685,68.3333,158322.0
2021-09-13 15:35:00,73.82,73.83,73.79,73.81,97515.0,68.3333,68.3426,68.3056,68.3241,97515.0
2021-09-13 15:40:00,73.8,73.8,73.76,73.77,139983.0,68.3148,68.3148,68.2778,68.287,139983.0
2021-09-13 15:45:00,73.77,73.81,73.75,73.77,165649.0,68.287,68.3241,68.2685,68.287,165649.0
2021-09-13 15:50:00,73.77,73.82,73.75,73.78,374974.0,68.287,68.3333,68.2685,68.2963,374974.0
2021-09-13 15:55:00,73.78,73.82,73.77,73.81,343473.0,68.2963,68.3333,68.287,68.3241,343473.0
2021-09-14 09:30:00,73.82,73.86,73.79,73.8,145163.0,68.3333,68.3704,68.3056,68.3148,145163.0
2021-09-14 09:35:00,73.81,73.85,73.78,73.8,113792.0,68.3241,68.3611,68.2963,68.3148,113792.0
2021-09-14 09:40:00,73.81,73.82,73.76,73.79,89281.0,68.3241,68.3333,68.2778,68.3056,89281.0
2021-09-14 09:45:00,73.79,73.82,73.76,73.76,166196.0,68.3056,68.3333,68.2778,68.2778,166196.0
2021-09-14 09:50:00,73.76,73.79,73.67,73.68,116732.0,68.2778,68.3056,68.1945,68.2037,116732.0
2021-09-14 09:55:00,73.68,73.7,73.57,73.59,82168.0,68.2037,68.2223,68.1019,68.1204,82168.0
2021-09-14 10:00:00,73.58,73.61,73.52,73.59,119097.0,68.1112,68.1389,68.0556,68.1204,119097.0
2021-09-14 10:05:00,73.59,73.61,73.57,73.59,58318.0,68.1204,68.1389,68.1019,68.1204,58318.0
2021-09-14 10:10:00,73.58,73.61,73.55,73.58,192497.0,68.1112,68.1389,68.0834,68.1112,192497.0
2021-09-14 10:15:00,73.58,73.64,73.56,73.61,134938.0,68.1112,68.1667,68.0927,68.1389,134938.0
2021-09-14 10:20:00,73.61,73.64,73.57,73.58,49624.0,68.1389,68.1667,68.1019,68.1112,49624.0
2021-09-14 10:25:00,73.59,73.6,73.54,73.57,82542.0,68.1204,68.1297,68.0741,68.1019,82542.0
2021-09-14 10:30:00,73.56,73.6,73.54,73.56,30553.0,68.0927,68.1297,68.0741,68.0927,30553.0
2021-09-14 10:35:00,73.57,73.58,73.51,73.52,40892.0,68.1019,68.1112,68.0464,68.0556,40892.0
2021-09-14 10:40:00,73.51,73.54,73.48,73.51,35716.0,68.0464,68.0741,68.0186,68.0464,35716.0
2021-09-14 10:45:00,73.51,73.54,73.49,73.53,56784.0,68.0464,68.0741,68.0279,68.0649,56784.0
2021-09-14 10:50:00,73.53,73.53,73.48,73.51,65451.0,68.0649,68.0649,68.0186,68.0464,65451.0
2021-09-14 10:55:00,73.51,73.54,73.47,73.52,339397.0,68.0464,68.0741,68.0093,68.0556,339397.0
2021-09-14 11:00:00,73.52,73.58,73.5,73.55,57081.0,68.0556,68.1112,68.0371,68.0834,57081.0
2021-09-14 11:05:00,73.55,73.62,73.54,73.62,111191.0,68.0834,68.1482,68.0741,68.1482,111191.0
2021-09-14 11:10:00,73.61,73.65,73.59,73.64,27650.0,68.1389,68.176,68.1204,68.1667,27650.0
2021-09-14 11:15:00,73.63,73.64,73.61,73.61,17785.0,68.1575,68.1667,68.1389,68.1389,17785.0
2021-09-14 11:20:00,73.61,73.66,73.61,73.66,28426.0,68.1389,68.1852,68.1389,68.1852,28426.0
2021-09-14 11:25:00,73.65,73.68,73.64,73.67,141232.0,68.176,68.2037,68.1667,68.1945,141232.0
2021-09-14 11:30:00,73.68,73.7,73.64,73.65,70890.0,68.2037,68.2223,68.1667,68.176,70890.0
2021-09-14 11:35:00,73.65,73.7,73.63,73.7,59506.0,68.176,68.2223,68.1575,68.2223,59506.0
2021-09-14 11:40:00,73.7,73.7,73.67,73.68,94622.0,68.2223,68.2223,68.1945,68.2037,94622.0
2021-09-14 11:45:00,73.68,73.69,73.62,73.69,63454.0,68.2037,68.213,68.1482,68.213,63454.0
2021-09-14 11:50:00,73.69,73.69,73.63,73.64,13471.0,68.213,68.213,68.1575,68.1667,13471.0
2021-09-14 11:55:00,73.64,73.68,73.64,73.67,24075.0,68.1667,68.2037,68.1667,68.1945,24075.0
2021-09-14 12:00:00,73.67,73.7,73.66,73.69,20589.0,68.1945,68.2223,68.1852,68.213,20589.0
2021-09-14 12:05:00,73.69,73.69,73.66,73.67,20431.0,68.213,68.213,68.1852,68.1945,20431.0
2021-09-14 12:10:00,73.67,73.67,73.64,73.64,17743.0,68.1945,68.1945,68.1667,68.1667,17743.0
2021-09-14 12:15:00,73.65,73.65,73.61,73.61,19212.0,68.176,68.176,68.1389,68.1389,19212.0
2021-09-14 12:20:00,73.61,73.62,73.59,73.6,43810.0,68.1389,68.1482,68.1204,68.1297,43810.0
2021-09-14 12:25:00,73.59,73.61,73.59,73.61,31081.0,68.1204,68.1389,68.1204,68.1389,31081.0
2021-09-14 12:30:00,73.61,73.63,73.58,73.63,72859.0,68.1389,68.1575,68.1112,68.1575,72859.0
2021-09-14 12:35:00,73.63,73.64,73.62,73.62,49307.0,68.1575,68.1667,68.1482,68.1482,49307.0
2021-09-14 12:40:00,73.62,73.63,73.57,73.57,42424.0,68.1482,68.1575,68.1019,68.1019,42424.0
2021-09-14 12:45:00,73.58,73.59,73.57,73.58,26510.0,68.1112,68.1204,68.1019,68.1112,26510.0
2021-09-14 12:50:00,73.58,73.6,73.58,73.59,46320.0,68.1112,68.1297,68.1112,68.1204,46320.0
2021-09-14 12:55:00,73.59,73.61,73.58,73.59,62173.0,68.1204,68.1389,68.1112,68.1204,62173.0
2021-09-14 13:00:00,73.59,73.65,73.59,73.61,23842.0,68.1204,68.176,68.1204,68.1389,23842.0
2021-09-14 13:05:00,73.6,73.61,73.54,73.55,105339.0,68.1297,68.1389,68.0741,68.0834,105339.0
2021-09-14 13:10:00,73.54,73.58,73.53,73.56,40568.0,68.0741,68.1112,68.0649,68.0927,40568.0
2021-09-14 13:15:00,73.56,73.6,73.56,73.59,13093.0,68.0927,68.1297,68.0927,68.1204,13093.0
2021-09-14 13:20:00,73.6,73.64,73.6,73.64,32352.0,68.1297,68.1667,68.1297,68.1667,32352.0
2021-09-14 13:25:00,73.63,73.65,73.62,73.65,11259.0,68.1575,68.176,68.1482,68.176,11259.0
2021-09-14 13:30:00,73.64,73.64,73.59,73.61,8017.0,68.1667,68.1667,68.1204,68.1389,8017.0
2021-09-14 13:35:00,73.61,73.64,73.6,73.63,232487.0,68.1389,68.1667,68.1297,68.1575,232487.0
2021-09-14 13:40:00,73.62,73.64,73.62,73.64,33657.0,68.1482,68.1667,68.1482,68.1667,33657.0
2021-09-14 13:45:00,73.64,73.66,73.61,73.62,69762.0,68.1667,68.1852,68.1389,68.1482,69762.0
2021-09-14 13:50:00,73.62,73.64,73.61,73.63,37180.0,68.1482,68.1667,68.1389,68.1575,37180.0
2021-09-14 13:55:00,73.63,73.64,73.6,73.62,31577.0,68.1575,68.1667,68.1297,68.1482,31577.0
2021-09-14 14:00:00,73.62,73.63,73.59,73.6,45371.0,68.1482,68.1575,68.1204,68.1297,45371.0
2021-09-14 14:05:00,73.6,73.63,73.59,73.6,25764.0,68.1297,68.1575,68.1204,68.1297,25764.0
2021-09-14 14:10:00,73.59,73.6,73.56,73.58,15275.0,68.1204,68.1297,68.0927,68.1112,15275.0
2021-09-14 14:15:00,73.57,73.57,73.53,73.53,80468.0,68.1019,68.1019,68.0649,68.0649,80468.0
2021-09-14 14:20:00,73.53,73.53,73.48,73.51,296051.0,68.0649,68.0649,68.0186,68.0464,296051.0
2021-09-14 14:25:00,73.5,73.5,73.44,73.45,36599.0,68.0371,68.0371,67.9816,67.9908,36599.0
2021-09-14 14:30:00,73.45,73.46,73.43,73.44,66375.0,67.9908,68.0001,67.9723,67.9816,66375.0
2021-09-14 14:35:00,73.44,73.46,73.42,73.45,42182.0,67.9816,68.0001,67.9631,67.9908,42182.0
2021-09-14 14:40:00,73.45,73.49,73.45,73.49,83353.0,67.9908,68.0279,67.9908,68.0279,83353.0
2021-09-14 14:45:00,73.48,73.48,73.38,73.38,85277.0,68.0186,68.0186,67.926,67.926,85277.0
2021-09-14 14:50:00,73.38,73.4,73.35,73.39,116493.0,67.926,67.9445,67.8983,67.9353,116493.0
2021-09-14 14:55:00,73.39,73.42,73.38,73.41,63370.0,67.9353,67.9631,67.926,67.9538,63370.0
2021-09-14 15:00:00,73.41,73.46,73.39,73.46,160613.0,67.9538,68.0001,67.9353,68.0001,160613.0
2021-09-14 15:05:00,73.45,73.51,73.44,73.47,66799.0,67.9908,68.0464,67.9816,68.0093,66799.0
2021-09-14 15:10:00,73.47,73.5,73.46,73.46,62847.0,68.0093,68.0371,68.0001,68.0001,62847.0
2021-09-14 15:15:00,73.46,73.48,73.42,73.44,113912.0,68.0001,68.0186,67.9631,67.9816,113912.0
2021-09-14 15:20:00,73.44,73.5,73.42,73.45,84335.0,67.9816,68.0371,67.9631,67.9908,84335.0
2021-09-14 15:25:00,73.45,73.47,73.43,73.43,58470.0,67.9908,68.0093,67.9723,67.9723,58470.0
2021-09-14 15:30:00,73.43,73.44,73.39,73.41,426856.0,67.9723,67.9816,67.9353,67.9538,426856.0
2021-09-14 15:35:00,73.4,73.43,73.37,73.41,226251.0,67.9445,67.9723,67.9168,67.9538,226251.0
2021-09-14 15:40:00,73.42,73.45,73.4,73.42,189481.0,67.9631,67.9908,67.9445,67.9631,189481.0
2021-09-14 15:45:00,73.42,73.46,73.39,73.4,87059.0,67.9631,68.0001,67.9353,67.9445,87059.0
2021-09-14 15:50:00,73.4,73.49,73.38,73.48,165754.0,67.9445,68.0279,67.926,68.0186,165754.0
2021-09-14 15:55:00,73.48,73.49,73.39,73.42,349239.0,68.0186,68.0279,67.9353,67.9631,349239.0
2021-09-15 09:30:00,73.62,73.66,73.57,73.65,136728.0,68.1482,68.1852,68.1019,68.176,136728.0
2021-09-15 09:35:00,73.63,73.67,73.62,73.67,104241.0,68.1575,68.1945,68.1482,68.1945,104241.0
2021-09-15 09:40:00,73.67,73.73,73.66,73.73,51738.0,68.1945,68.25,68.1852,68.25,51738.0
2021-09-15 09:45:00,73.73,73.86,73.73,73.86,67670.0,68.25,68.3704,68.25,68.3704,67670.0
2021-09-15 09:50:00,73.86,73.86,73.79,73.83,30092.0,68.3704,68.3704,68.3056,68.3426,30092.0
2021-09-15 09:55:00,73.83,73.87,73.8,73.84,53206.0,68.3426,68.3796,68.3148,68.3518,53206.0
2021-09-15 10:00:00,73.85,73.86,73.81,73.86,45923.0,68.3611,68.3704,68.3241,68.3704,45923.0
2021-09-15 10:05:00,73.85,73.86,73.8,73.8,49992.0,68.3611,68.3704,68.3148,68.3148,49992.0
2021-09-15 10:10:00,73.8,73.81,73.68,73.74,142611.0,68.3148,68.3241,68.2037,68.2593,142611.0
2021-09-15 10:15:00,73.74,73.78,73.7,73.78,157499.0,68.2593,68.2963,68.2223,68.2963,157499.0
2021-09-15 10:20:00,73.78,73.78,73.74,73.77,97415.0,68.2963,68.2963,68.2593,68.287,97415.0
2021-09-15 10:25:00,73.77,73.81,73.74,73.75,58977.0,68.287,68.3241,68.2593,68.2685,58977.0
2021-09-15 10:30:00,73.75,73.8,73.74,73.76,130615.0,68.2685,68.3148,68.2593,68.2778,130615.0
2021-09-15 10:35:00,73.76,73.8,73.75,73.78,40456.0,68.2778,68.3148,68.2685,68.2963,40456.0
2021-09-15 10:40:00,73.78,73.78,73.68,73.69,32374.0,68.2963,68.2963,68.2037,68.213,32374.0
2021-09-15 10:45:00,73.69,73.72,73.67,73.7,27153.0,68.213,68.2408,68.1945,68.2223,27153.0
2021-09-15 10:50:00,73.7,73.72,73.65,73.65,14157.0,68.2223,68.2408,68.176,68.176,14157.0
2021-09-15 10:55:00,73.65,73.74,73.64,73.73,33107.0,68.176,68.2593,68.1667,68.25,33107.0
2021-09-15 11:00:00,73.73,73.75,73.7,73.71,33514.0,68.25,68.2685,68.2223,68.2315,33514.0
2021-09-15 11:05:00,73.7,73.71,73.67,73.67,29422.0,68.2223,68.2315,68.1945,68.1945,29422.0
2021-09-15 11:10:00,73.67,73.69,73.66,73.67,20867.0,68.1945,68.213,68.1852,68.1945,20867.0
2021-09-15 11:15:00,73.67,73.69,73.65,73.66,16514.0,68.1945,68.213,68.176,68.1852,16514.0
2021-09-15 11:20:00,73.67,73.7,73.66,73.69,59737.0,68.1945,68.2223,68.1852,68.213,59737.0
2021-09-15 11:25:00,73.7,73.72,73.67,73.69,343400.0,68.2223,68.2408,68.1945,68.213,343400.0
2021-09-15 11:30:00,73.69,73.7,73.65,73.67,74339.0,68.213,68.2223,68.176,68.1945,74339.0
2021-09-15 11:35:00,73.67,73.72,73.67,73.7,57789.0,68.1945,68.2408,68.1945,68.2223,57789.0
2021-09-15 11:40:00,73.7,73.72,73.69,73.7,93150.0,68.2223,68.2408,68.213,68.2223,93150.0
2021-09-15 11:45:00,73.7,73.71,73.68,73.71,19487.0,68.2223,68.2315,68.2037,68.2315,19487.0
2021-09-15 11:50:00,73.71,73.73,73.68,73.69,30572.0,68.2315,68.25,68.2037,68.213,30572.0
2021-09-15 11:55:00,73.68,73.73,73.68,73.73,9500.0,68.2037,68.25,68.2037,68.25,9500.0
2021-09-15 12:00:00,73.74,73.74,73.7,73.73,10854.0,68.2593,68.2593,68.2223,68.25,10854.0
2021-09-15 12:05:00,73.72,73.77,73.71,73.76,19831.0,68.2408,68.287,68.2315,68.2778,19831.0
2021-09-15 12:10:00,73.76,73.78,73.74,73.75,8980.0,68.2778,68.2963,68.2593,68.2685,8980.0
2021-09-15 12:15:00,73.75,73.77,73.74,73.77,13220.0,68.2685,68.287,68.2593,68.287,13220.0
2021-09-15 12:20:00,73.77,73.81,73.76,73.81,18249.0,68.287,68.3241,68.2778,68.3241,18249.0
2021-09-15 12:25:00,73.8,73.83,73.8,73.81,95297.0,68.3148,68.3426,68.3148,68.3241,95297.0
2021-09-15 12:30:00,73.81,73.83,73.8,73.83,33408.0,68.3241,68.3426,68.3148,68.3426,33408.0
2021-09-15 12:35:00,73.83,73.86,73.82,73.85,27034.0,68.3426,68.3704,68.3333,68.3611,27034.0
2021-09-15 12:40:00,73.86,73.9,73.85,73.89,47843.0,68.3704,68.4074,68.3611,68.3981,47843.0
2021-09-15 12:45:00,73.89,73.9,73.87,73.88,44251.0,68.3981,68.4074,68.3796,68.3889,44251.0
2021-09-15 12:50:00,73.88,73.88,73.87,73.88,15313.0,68.3889,68.3889,68.3796,68.3889,15313.0
2021-09-15 12:55:00,73.89,73.9,73.88,73.89,23639.0,68.3981,68.4074,68.3889,68.3981,23639.0
2021-09-15 13:00:00,73.89,73.94,73.88,73.94,58213.0,68.3981,68.4444,68.3889,68.4444,58213.0
2021-09-15 13:05:00,73.94,73.95,73.92,73.92,52311.0,68.4444,68.4537,68.4259,68.4259,52311.0
2021-09-15 13:10:00,73.92,73.95,73.92,73.95,9551.0,68.4259,68.4537,68.4259,68.4537,9551.0
2021-09-15 13:15:00,73.95,73.97,73.94,73.94,33956.0,68.4537,68.4722,68.4444,68.4444,33956.0
2021-09-15 13:20:00,73.95,73.96,73.93,73.94,23956.0,68.4537,68.4629,68.4352,68.4444,23956.0
2021-09-15 13:25:00,73.95,73.95,73.92,73.94,26925.0,68.4537,68.4537,68.4259,68.4444,26925.0
2021-09-15 13:30:00,73.95,73.98,73.94,73.98,16639.0,68.4537,68.4814,68.4444,68.4814,16639.0
2021-09-15 13:35:00,73.98,73.98,73.95,73.95,23423.0,68.4814,68.4814,68.4537,68.4537,23423.0
2021-09-15 13:40:00,73.96,73.97,73.95,73.97,54125.0,68.4629,68.4722,68.4537,68.4722,54125.0
2021-09-15 13:45:00,73.97,73.99,73.96,73.97,28035.0,68.4722,68.4907,68.4629,68.4722,28035.0
2021-09-15 13:50:00,73.96,73.97,73.96,73.97,20352.0,68.4629,68.4722,68.4629,68.4722,20352.0
2021-09-15 13:55:00,73.97,73.97,73.93,73.93,21491.0,68.4722,68.4722,68.4352,68.4352,21491.0
2021-09-15 14:00:00,73.94,73.95,73.93,73.94,20817.0,68.4444,68.4537,68.4352,68.4444,20817.0
2021-09-15 14:05:00,73.95,73.97,73.94,73.97,17372.0,68.4537,68.4722,68.4444,68.4722,17372.0
2021-09-15 14:10:00,73.96,73.97,73.94,73.95,17895.0,68.4629,68.4722,68.4444,68.4537,17895.0
2021-09-15 14:15:00,73.95,73.97,73.93,73.93,21161.0,68.4537,68.4722,68.4352,68.4352,21161.0
2021-09-15 14:20:00,73.93,73.95,73.92,73.94,19989.0,68.4352,68.4537,68.4259,68.4444,19989.0
2021-09-15 14:25:00,73.94,73.98,73.94,73.96,17841.0,68.4444,68.4814,68.4444,68.4629,17841.0
2021-09-15 14:30:00,73.96,73.98,73.96,73.98,15476.0,68.4629,68.4814,68.4629,68.4814,15476.0
2021-09-15 14:35:00,73.98,74.01,73.98,74.0,16467.0,68.4814,68.5092,68.4814,68.5,16467.0
2021-09-15 14:40:00,74.01,74.02,73.99,74.0,25265.0,68.5092,68.5185,68.4907,68.5,25265.0
2021-09-15 14:45:00,73.99,74.01,73.99,74.01,5672.0,68.4907,68.5092,68.4907,68.5092,5672.0
2021-09-15 14:50:00,74.0,74.01,73.97,73.98,49985.0,68.5,68.5092,68.4722,68.4814,49985.0
2021-09-15 14:55:00,73.98,73.99,73.95,73.96,28016.0,68.4814,68.4907,68.4537,68.4629,28016.0
2021-09-15 15:00:00,73.96,73.97,73.9,73.93,750590.0,68.4629,68.4722,68.4074,68.4352,750590.0
2021-09-15 15:05:00,73.94,73.95,73.92,73.94,126421.0,68.4444,68.4537,68.4259,68.4444,126421.0
2021-09-15 15:10:00,73.94,73.98,73.94,73.98,77745.0,68.4444,68.4814,68.4444,68.4814,77745.0
2021-09-15 15:15:00,73.98,74.02,73.98,74.01,56200.0,68.4814,68.5185,68.4814,68.5092,56200.0
2021-09-15 15:20:00,74.01,74.02,73.97,73.99,55054.0,68.5092,68.5185,68.4722,68.4907,55054.0
2021-09-15 15:25:00,73.99,74.0,73.98,73.99,90233.0,68.4907,68.5,68.4814,68.4907,90233.0
2021-09-15 15:30:00,73.99,74.02,73.97,74.02,48669.0,68.4907,68.5185,68.4722,68.5185,48669.0
2021-09-15 15:35:00,74.02,74.1,74.01,74.09,115258.0,68.5185,68.5925,68.5092,68.5833,115258.0
2021-09-15 15:40:00,74.09,74.11,74.07,74.11,135842.0,68.5833,68.6018,68.5648,68.6018,135842.0
2021-09-15 15:45:00,74.11,74.12,74.09,74.1,73303.0,68.6018,68.611,68.5833,68.5925,73303.0
2021-09-15 15:50:00,74.1,74.12,74.08,74.1,75506.0,68.5925,68.611,68.574,68.5925,75506.0
2021-09-15 15:55:00,74.1,74.12,74.06,74.12,383949.0,68.5925,68.611,68.5555,68.611,383949.0
2021-09-16 09:30:00,73.58,73.7,73.57,73.66,145543.0,68.1112,68.2223,68.1019,68.1852,145543.0
2021-09-16 09:35:00,73.66,73.67,73.59,73.61,180906.0,68.1852,68.1945,68.1204,68.1389,180906.0
2021-09-16 09:40:00,73.6,73.6,73.56,73.57,150977.0,68.1297,68.1297,68.0927,68.1019,150977.0
2021-09-16 09:45:00,73.58,73.58,73.51,73.55,103858.0,68.1112,68.1112,68.0464,68.0834,103858.0
2021-09-16 09:50:00,73.55,73.59,73.54,73.58,167318.0,68.0834,68.1204,68.0741,68.1112,167318.0
2021-09-16 09:55:00,73.57,73.64,73.57,73.61,69665.0,68.1019,68.1667,68.1019,68.1389,69665.0
2021-09-16 10:00:00,73.6,73.6,73.51,73.55,127190.0,68.1297,68.1297,68.0464,68.0834,127190.0
2021-09-16 10:05:00,73.55,73.68,73.54,73.67,246407.0,68.0834,68.2037,68.0741,68.1945,246407.0
2021-09-16 10:10:00,73.67,73.67,73.63,73.64,183792.0,68.1945,68.1945,68.1575,68.1667,183792.0
2021-09-16 10:15:00,73.64,73.67,73.61,73.65,107591.0,68.1667,68.1945,68.1389,68.176,107591.0
2021-09-16 10:20:00,73.64,73.73,73.62,73.72,130125.0,68.1667,68.25,68.1482,68.2408,130125.0
2021-09-16 10:25:00,73.71,73.77,73.7,73.77,29365.0,68.2315,68.287,68.2223,68.287,29365.0
2021-09-16 10:30:00,73.76,73.79,73.71,73.78,114075.0,68.2778,68.3056,68.2315,68.2963,114075.0
2021-09-16 10:35:00,73.78,73.81,73.77,73.8,135941.0,68.2963,68.3241,68.287,68.3148,135941.0
2021-09-16 10:40:00,73.8,73.81,73.73,73.74,203130.0,68.3148,68.3241,68.25,68.2593,203130.0
2021-09-16 10:45:00,73.74,73.79,73.73,73.77,229070.0,68.2593,68.3056,68.25,68.287,229070.0
2021-09-16 10:50:00,73.77,73.77,73.69,73.69,259335.0,68.287,68.287,68.213,68.213,259335.0
2021-09-16 10:55:00,73.69,73.69,73.65,73.66,66269.0,68.213,68.213,68.176,68.1852,66269.0
2021-09-16 11:00:00,73.66,73.68,73.64,73.66,75441.0,68.1852,68.2037,68.1667,68.1852,75441.0
2021-09-16 11:05:00,73.66,73.68,73.64,73.66,54478.0,68.1852,68.2037,68.1667,68.1852,54478.0
2021-09-16 11:10:00,73.66,73.7,73.65,73.69,260379.0,68.1852,68.2223,68.176,68.213,260379.0
2021-09-16 11:15:00,73.67,73.67,73.61,73.62,51255.0,68.1945,68.1945,68.1389,68.1482,51255.0
2021-09-16 11:20:00,73.62,73.67,73.61,73.67,180983.0,68.1482,68.1945,68.1389,68.1945,180983.0
2021-09-16 11:25:00,73.66,73.69,73.66,73.67,16566.0,68.1852,68.213,68.1852,68.1945,16566.0
2021-09-16 11:30:00,73.68,73.69,73.66,73.66,20744.0,68.2037,68.213,68.1852,68.1852,20744.0
2021-09-16 11:35:00,73.65,73.68,73.63,73.68,28009.0,68.176,68.2037,68.1575,68.2037,28009.0
2021-09-16 11:40:00,73.68,73.68,73.65,73.65,4453.0,68.2037,68.2037,68.176,68.176,4453.0
2021-09-16 11:45:00,73.64,73.66,73.63,73.64,20155.0,68.1667,68.1852,68.1575,68.1667,20155.0
2021-09-16 11:50:00,73.63,73.66,73.62,73.63,28068.0,68.1575,68.1852,68.1482,68.1575,28068.0
2021-09-16 11:55:00,73.63,73.68,73.61,73.67,189428.0,68.1575,68.2037,68.1389,68.1945,189428.0
2021-09-16 12:00:00,73.68,73.68,73.65,73.66,24418.0,68.2037,68.2037,68.176,68.1852,24418.0
2021-09-16 12:05:00,73.66,73.72,73.66,73.72,21070.0,68.1852,68.2408,68.1852,68.2408,21070.0
2021-09-16 12:10:00,73.73,73.75,73.7,73.74,18351.0,68.25,68.2685,68.2223,68.2593,18351.0
2021-09-16 12:15:00,73.74,73.78,73.74,73.77,35846.0,68.2593,68.2963,68.2593,68.287,35846.0
2021-09-16 12:20:00,73.77,73.78,73.74,73.76,17587.0,68.287,68.2963,68.2593,68.2778,17587.0
2021-09-16 12:25:00,73.75,73.75,73.72,73.73,15997.0,68.2685,68.2685,68.2408,68.25,15997.0
2021-09-16 12:30:00,73.73,73.76,73.73,73.76,8270.0,68.25,68.2778,68.25,68.2778,8270.0
2021-09-16 12:35:00,73.76,73.78,73.75,73.77,46093.0,68.2778,68.2963,68.2685,68.287,46093.0
2021-09-16 12:40:00,73.77,73.79,73.76,73.78,65693.0,68.287,68.3056,68.2778,68.2963,65693.0
2021-09-16 12:45:00,73.78,73.8,73.77,73.77,50221.0,68.2963,68.3148,68.287,68.287,50221.0
2021-09-16 12:50:00,73.77,73.78,73.72,73.72,17874.0,68.287,68.2963,68.2408,68.2408,17874.0
2021-09-16 12:55:00,73.72,73.76,73.72,73.76,109307.0,68.2408,68.2778,68.2408,68.2778,109307.0
2021-09-16 13:00:00,73.76,73.77,73.74,73.77,69459.0,68.2778,68.287,68.2593,68.287,69459.0
2021-09-16 13:05:00,73.78,73.8,73.76,73.79,95599.0,68.2963,68.3148,68.2778,68.3056,95599.0
2021-09-16 13:10:00,73.79,73.81,73.77,73.81,51257.0,68.3056,68.3241,68.287,68.3241,51257.0
2021-09-16 13:15:00,73.81,73.82,73.79,73.82,55594.0,68.3241,68.3333,68.3056,68.3333,55594.0
2021-09-16 13:20:00,73.83,73.85,73.82,73.85,52836.0,68.3426,68.3611,68.3333,68.3611,52836.0
2021-09-16 13:25:00,73.84,73.86,73.83,73.83,26966.0,68.3518,68.3704,68.3426,68.3426,26966.0
2021-09-16 13:30:00,73.84,73.84,73.83,73.84,22035.0,68.3518,68.3518,68.3426,68.3518,22035.0
2021-09-16 13:35:00,73.84,73.84,73.8,73.81,77869.0,68.3518,68.3518,68.3148,68.3241,77869.0
2021-09-16 13:40:00,73.81,73.83,73.8,73.82,59619.0,68.3241,68.3426,68.3148,68.3333,59619.0
2021-09-16 13:45:00,73.82,73.83,73.81,73.82,83535.0,68.3333,68.3426,68.3241,68.3333,83535.0
2021-09-16 13:50:00,73.83,73.89,73.83,73.89,47527.0,68.3426,68.3981,68.3426,68.3981,47527.0
2021-09-16 13:55:00,73.88,73.9,73.87,73.9,44477.0,68.3889,68.4074,68.3796,68.4074,44477.0
2021-09-16 14:00:00,73.9,73.91,73.89,73.89,47753.0,68.4074,68.4166,68.3981,68.3981,47753.0
2021-09-16 14:05:00,73.89,73.9,73.88,73.9,63874.0,68.3981,68.4074,68.3889,68.4074,63874.0
2021-09-16 14:10:00,73.9,73.97,73.9,73.96,94939.0,68.4074,68.4722,68.4074,68.4629,94939.0
2021-09-16 14:15:00,73.96,73.97,73.94,73.95,41053.0,68.4629,68.4722,68.4444,68.4537,41053.0
2021-09-16 14:20:00,73.95,73.97,73.94,73.95,14700.0,68.4537,68.4722,68.4444,68.4537,14700.0
2021-09-16 14:25:00,73.95,73.98,73.94,73.96,46015.0,68.4537,68.4814,68.4444,68.4629,46015.0
2021-09-16 14:30:00,73.97,73.97,73.96,73.96,24417.0,68.4722,68.4722,68.4629,68.4629,24417.0
2021-09-16 14:35:00,73.96,73.98,73.95,73.96,15315.0,68.4629,68.4814,68.4537,68.4629,15315.0
2021-09-16 14:40:00,73.96,73.96,73.93,73.94,103319.0,68.4629,68.4629,68.4352,68.4444,103319.0
2021-09-16 14:45:00,73.94,73.95,73.93,73.95,87320.0,68.4444,68.4537,68.4352,68.4537,87320.0
2021-09-16 14:50:00,73.94,73.96,73.92,73.95,39166.0,68.4444,68.4629,68.4259,68.4537,39166.0
2021-09-16 14:55:00,73.95,73.99,73.95,73.98,96391.0,68.4537,68.4907,68.4537,68.4814,96391.0
2021-09-16 15:00:00,73.98,73.99,73.94,73.97,48613.0,68.4814,68.4907,68.4444,68.4722,48613.0
2021-09-16 15:05:00,73.98,74.0,73.97,73.98,67216.0,68.4814,68.5,68.4722,68.4814,67216.0
2021-09-16 15:10:00,73.98,74.01,73.97,73.98,17865.0,68.4814,68.5092,68.4722,68.4814,17865.0
2021-09-16 15:15:00,73.97,73.98,73.93,73.94,15647.0,68.4722,68.4814,68.4352,68.4444,15647.0
2021-09-16 15:20:00,73.94,73.95,73.92,73.92,70656.0,68.4444,68.4537,68.4259,68.4259,70656.0
2021-09-16 15:25:00,73.92,73.93,73.86,73.86,64143.0,68.4259,68.4352,68.3704,68.3704,64143.0
2021-09-16 15:30:00,73.86,73.9,73.86,73.88,72647.0,68.3704,68.4074,68.3704,68.3889,72647.0
2021-09-16 15:35:00,73.88,73.91,73.87,73.91,30559.0,68.3889,68.4166,68.3796,68.4166,30559.0
2021-09-16 15:40:00,73.9,73.98,73.9,73.95,114124.0,68.4074,68.4814,68.4074,68.4537,114124.0
2021-09-16 15:45:00,73.95,74.0,73.94,73.96,251749.0,68.4537,68.5,68.4444,68.4629,251749.0
2021-09-16 15:50:00,73.96,73.99,73.94,73.95,132425.0,68.4629,68.4907,68.4444,68.4537,132425.0
2021-09-16 15:55:00,73.94,73.97,73.9,73.96,250244.0,68.4444,68.4722,68.4074,68.4629,250244.0
2021-09-17 09:30:00,73.46,73.56,73.44,73.48,188344.0,68.0001,68.0927,67.9816,68.0186,188344.0
2021-09-17 09:35:00,73.47,73.49,73.43,73.45,131476.0,68.0093,68.0279,67.9723,67.9908,131476.0
2021-09-17 09:40:00,73.46,73.51,73.45,73.49,127878.0,68.0001,68.0464,67.9908,68.0279,127878.0
2021-09-17 09:45:00,73.49,73.52,73.44,73.45,241482.0,68.0279,68.0556,67.9816,67.9908,241482.0
2021-09-17 09:50:00,73.45,73.47,73.4,73.41,241738.0,67.9908,68.0093,67.9445,67.9538,241738.0
2021-09-17 09:55:00,73.41,73.42,73.36,73.42,159900.0,67.9538,67.9631,67.9075,67.9631,159900.0
2021-09-17 10:00:00,73.42,73.45,73.36,73.39,179587.0,67.9631,67.9908,67.9075,67.9353,179587.0
2021-09-17 10:05:00,73.38,73.47,73.35,73.45,106954.0,67.926,68.0093,67.8983,67.9908,106954.0
2021-09-17 10:10:00,73.46,73.46,73.37,73.38,146288.0,68.0001,68.0001,67.9168,67.926,146288.0
2021-09-17 10:15:00,73.38,73.39,73.33,73.37,145878.0,67.926,67.9353,67.8798,67.9168,145878.0
2021-09-17 10:20:00,73.37,73.38,73.29,73.3,289368.0,67.9168,67.926,67.8427,67.852,289368.0
2021-09-17 10:25:00,73.29,73.38,73.29,73.37,152859.0,67.8427,67.926,67.8427,67.9168,152859.0
2021-09-17 10:30:00,73.37,73.38,73.29,73.35,182534.0,67.9168,67.926,67.8427,67.8983,182534.0
2021-09-17 10:35:00,73.35,73.35,73.28,73.31,75673.0,67.8983,67.8983,67.8335,67.8612,75673.0
2021-09-17 10:40:00,73.31,73.32,73.27,73.28,124774.0,67.8612,67.8705,67.8242,67.8335,124774.0
2021-09-17 10:45:00,73.29,73.3,73.23,73.3,97857.0,67.8427,67.852,67.7872,67.852,97857.0
2021-09-17 10:50:00,73.29,73.35,73.26,73.34,102447.0,67.8427,67.8983,67.815,67.889,102447.0
2021-09-17 10:55:00,73.34,73.34,73.25,73.31,73632.0,67.889,67.889,67.8057,67.8612,73632.0
2021-09-17 11:00:00,73.31,73.31,73.25,73.29,63145.0,67.8612,67.8612,67.8057,67.8427,63145.0
2021-09-17 11:05:00,73.29,73.3,73.25,73.3,61135.0,67.8427,67.852,67.8057,67.852,61135.0
2021-09-17 11:10:00,73.29,73.4,73.22,73.4,118603.0,67.8427,67.9445,67.7779,67.9445,118603.0
2021-09-17 11:15:00,73.4,73.41,73.35,73.4,209611.0,67.9445,67.9538,67.8983,67.9445,209611.0
2021-09-17 11:20:00,73.4,73.43,73.37,73.37,50325.0,67.9445,67.9723,67.9168,67.9168,50325.0
2021-09-17 11:25:00,73.38,73.39,73.31,73.33,86733.0,67.926,67.9353,67.8612,67.8798,86733.0
2021-09-17 11:30:00,73.32,73.32,73.2,73.26,118948.0,67.8705,67.8705,67.7594,67.815,118948.0
2021-09-17 11:35:00,73.27,73.31,73.26,73.29,82178.0,67.8242,67.8612,67.815,67.8427,82178.0
2021-09-17 11:40:00,73.28,73.3,73.25,73.27,26684.0,67.8335,67.852,67.8057,67.8242,26684.0
2021-09-17 11:45:00,73.26,73.31,73.25,73.31,14822.0,67.815,67.8612,67.8057,67.8612,14822.0
2021-09-17 11:50:00,73.29,73.29,73.18,73.19,18767.0,67.8427,67.8427,67.7409,67.7502,18767.0
2021-09-17 11:55:00,73.18,73.3,73.18,73.29,21984.0,67.7409,67.852,67.7409,67.8427,21984.0
2021-09-17 12:00:00,73.28,73.29,73.24,73.29,59949.0,67.8335,67.8427,67.7964,67.8427,59949.0
2021-09-17 12:05:00,73.3,73.31,73.27,73.29,37896.0,67.852,67.8612,67.8242,67.8427,37896.0
2021-09-17 12:10:00,73.29,73.3,73.27,73.28,111589.0,67.8427,67.852,67.8242,67.8335,111589.0
2021-09-17 12:15:00,73.28,73.3,73.26,73.26,167492.0,67.8335,67.852,67.815,67.815,167492.0
2021-09-17 12:20:00,73.26,73.39,73.26,73.38,140575.0,67.815,67.9353,67.815,67.926,140575.0
2021-09-17 12:25:00,73.39,73.4,73.34,73.35,17012.0,67.9353,67.9445,67.889,67.8983,17012.0
2021-09-17 12:30:00,73.35,73.4,73.35,73.39,56702.0,67.8983,67.9445,67.8983,67.9353,56702.0
2021-09-17 12:35:00,73.39,73.4,73.37,73.38,31654.0,67.9353,67.9445,67.9168,67.926,31654.0
2021-09-17 12:40:00,73.39,73.39,73.34,73.36,9966.0,67.9353,67.9353,67.889,67.9075,9966.0
2021-09-17 12:45:00,73.36,73.38,73.35,73.35,56249.0,67.9075,67.926,67.8983,67.8983,56249.0
2021-09-17 12:50:00,73.36,73.39,73.35,73.37,22666.0,67.9075,67.9353,67.8983,67.9168,22666.0
2021-09-17 12:55:00,73.37,73.38,73.32,73.32,43974.0,67.9168,67.926,67.8705,67.8705,43974.0
2021-09-17 13:00:00,73.34,73.35,73.3,73.33,13252.0,67.889,67.8983,67.852,67.8798,13252.0
2021-09-17 13:05:00,73.32,73.35,73.29,73.3,12194.0,67.8705,67.8983,67.8427,67.852,12194.0
2021-09-17 13:10:00,73.3,73.32,73.29,73.3,38393.0,67.852,67.8705,67.8427,67.852,38393.0
2021-09-17 13:15:00,73.29,73.32,73.27,73.27,17072.0,67.8427,67.8705,67.8242,67.8242,17072.0
2021-09-17 13:20:00,73.27,73.29,73.25,73.27,6928.0,67.8242,67.8427,67.8057,67.8242,6928.0
2021-09-17 13:25:00,73.27,73.31,73.25,73.31,14425.0,67.8242,67.8612,67.8057,67.8612,14425.0
2021-09-17 13:30:00,73.3,73.3,73.25,73.27,940068.0,67.852,67.852,67.8057,67.8242,940068.0
2021-09-17 13:35:00,73.28,73.31,73.27,73.28,8006.0,67.8335,67.8612,67.8242,67.8335,8006.0
2021-09-17 13:40:00,73.28,73.29,73.25,73.26,29823.0,67.8335,67.8427,67.8057,67.815,29823.0
2021-09-17 13:45:00,73.26,73.26,73.15,73.16,135160.0,67.815,67.815,67.7131,67.7224,135160.0
2021-09-17 13:50:00,73.17,73.2,73.16,73.19,15141.0,67.7316,67.7594,67.7224,67.7502,15141.0
2021-09-17 13:55:00,73.2,73.22,73.18,73.21,45022.0,67.7594,67.7779,67.7409,67.7687,45022.0
2021-09-17 14:00:00,73.2,73.23,73.19,73.22,33170.0,67.7594,67.7872,67.7502,67.7779,33170.0
2021-09-17 14:05:00,73.22,73.31,73.22,73.31,48872.0,67.7779,67.8612,67.7779,67.8612,48872.0
2021-09-17 14:10:00,73.31,73.33,73.25,73.25,76029.0,67.8612,67.8798,67.8057,67.8057,76029.0
2021-09-17 14:15:00,73.25,73.29,73.23,73.25,38360.0,67.8057,67.8427,67.7872,67.8057,38360.0
2021-09-17 14:20:00,73.26,73.31,73.26,73.3,17793.0,67.815,67.8612,67.815,67.852,17793.0
2021-09-17 14:25:00,73.3,73.31,73.26,73.28,14208.0,67.852,67.8612,67.815,67.8335,14208.0
2021-09-17 14:30:00,73.27,73.29,73.26,73.27,32712.0,67.8242,67.8427,67.815,67.8242,32712.0
2021-09-17 14:35:00,73.27,73.3,73.26,73.3,28097.0,67.8242,67.852,67.815,67.852,28097.0
2021-09-17 14:40:00,73.29,73.35,73.28,73.34,25148.0,67.8427,67.8983,67.8335,67.889,25148.0
2021-09-17 14:45:00,73.34,73.37,73.32,73.37,23667.0,67.889,67.9168,67.8705,67.9168,23667.0
2021-09-17 14:50:00,73.37,73.38,73.35,73.36,50887.0,67.9168,67.926,67.8983,67.9075,50887.0
2021-09-17 14:55:00,73.36,73.41,73.35,73.37,37200.0,67.9075,67.9538,67.8983,67.9168,37200.0
2021-09-17 15:00:00,73.37,73.44,73.37,73.42,66391.0,67.9168,67.9816,67.9168,67.9631,66391.0
2021-09-17 15:05:00,73.42,73.43,73.39,73.41,39279.0,67.9631,67.9723,67.9353,67.9538,39279.0
2021-09-17 15:10:00,73.41,73.42,73.35,73.36,89884.0,67.9538,67.9631,67.8983,67.9075,89884.0
2021-09-17 15:15:00,73.37,73.41,73.35,73.4,78192.0,67.9168,67.9538,67.8983,67.9445,78192.0
2021-09-17 15:20:00,73.41,73.44,73.4,73.42,30478.0,67.9538,67.9816,67.9445,67.9631,30478.0
2021-09-17 15:25:00,73.42,73.44,73.39,73.4,196463.0,67.9631,67.9816,67.9353,67.9445,196463.0
2021-09-17 15:30:00,73.41,73.41,73.37,73.39,89367.0,67.9538,67.9538,67.9168,67.9353,89367.0
2021-09-17 15:35:00,73.39,73.41,73.36,73.38,34417.0,67.9353,67.9538,67.9075,67.926,34417.0
2021-09-17 15:40:00,73.38,73.46,73.38,73.45,101292.0,67.926,68.0001,67.926,67.9908,101292.0
2021-09-17 15:45:00,73.45,73.45,73.33,73.34,186380.0,67.9908,67.9908,67.8798,67.889,186380.0
2021-09-17 15:50:00,73.35,73.4,73.32,73.39,227855.0,67.8983,67.9445,67.8705,67.9353,227855.0
2021-09-17 15:55:00,73.38,73.5,73.31,73.41,596046.0,67.926,68.0371,67.8612,67.9538,596046.0
2021-09-20 09:30:00,72.21,72.32,72.13,72.23,660842.0,66.843,66.9448,66.7689,66.8615,660842.0
2021-09-20 09:35:00,72.23,72.35,72.22,72.31,497679.0,66.8615,66.9726,66.8523,66.9356,497679.0
2021-09-20 09:40:00,72.32,72.49,72.29,72.45,484456.0,66.9448,67.1022,66.9171,67.0652,484456.0
2021-09-20 09:45:00,72.46,72.52,72.41,72.49,235215.0,67.0744,67.13,67.0281,67.1022,235215.0
2021-09-20 09:50:00,72.5,72.51,72.33,72.41,299692.0,67.1114,67.1207,66.9541,67.0281,299692.0
2021-09-20 09:55:00,72.41,72.45,72.33,72.43,168882.0,67.0281,67.0652,66.9541,67.0466,168882.0
2021-09-20 10:00:00,72.42,72.44,72.27,72.3,233492.0,67.0374,67.0559,66.8985,66.9263,233492.0
2021-09-20 10:05:00,72.29,72.42,72.27,72.31,146272.0,66.9171,67.0374,66.8985,66.9356,146272.0
2021-09-20 10:10:00,72.31,72.36,72.29,72.31,96802.0,66.9356,66.9818,66.9171,66.9356,96802.0
2021-09-20 10:15:00,72.31,72.31,72.2,72.26,148042.0,66.9356,66.9356,66.8337,66.8893,148042.0
2021-09-20 10:20:00,72.25,72.25,72.18,72.19,114707.0,66.88,66.88,66.8152,66.8245,114707.0
2021-09-20 10:25:00,72.2,72.32,72.14,72.3,177806.0,66.8337,66.9448,66.7782,66.9263,177806.0
2021-09-20 10:30:00,72.3,72.34,72.24,72.28,387112.0,66.9263,66.9633,66.8708,66.9078,387112.0
2021-09-20 10:35:00,72.29,72.42,72.28,72.4,216120.0,66.9171,67.0374,66.9078,67.0189,216120.0
2021-09-20 10:40:00,72.4,72.4,72.3,72.31,295577.0,67.0189,67.0189,66.9263,66.9356,295577.0
2021-09-20 10:45:00,72.31,72.41,72.29,72.39,103898.0,66.9356,67.0281,66.9171,67.0096,103898.0
2021-09-20 10:50:00,72.39,72.41,72.33,72.41,79635.0,67.0096,67.0281,66.9541,67.0281,79635.0
2021-09-20 10:55:00,72.4,72.4,72.29,72.31,90532.0,67.0189,67.0189,66.9171,66.9356,90532.0
2021-09-20 11:00:00,72.3,72.37,72.26,72.37,102492.0,66.9263,66.9911,66.8893,66.9911,102492.0
2021-09-20 11:05:00,72.36,72.47,72.36,72.42,136364.0,66.9818,67.0837,66.9818,67.0374,136364.0
2021-09-20 11:10:00,72.41,72.52,72.4,72.49,166902.0,67.0281,67.13,67.0189,67.1022,166902.0
2021-09-20 11:15:00,72.49,72.5,72.43,72.47,54978.0,67.1022,67.1114,67.0466,67.0837,54978.0
2021-09-20 11:20:00,72.47,72.5,72.41,72.43,202822.0,67.0837,67.1114,67.0281,67.0466,202822.0
2021-09-20 11:25:00,72.43,72.49,72.4,72.49,181549.0,67.0466,67.1022,67.0189,67.1022,181549.0
2021-09-20 11:30:00,72.49,72.5,72.34,72.37,55229.0,67.1022,67.1114,66.9633,66.9911,55229.0
2021-09-20 11:35:00,72.38,72.4,72.35,72.4,186729.0,67.0004,67.0189,66.9726,67.0189,186729.0
2021-09-20 11:40:00,72.4,72.42,72.35,72.37,137389.0,67.0189,67.0374,66.9726,66.9911,137389.0
2021-09-20 11:45:00,72.37,72.41,72.35,72.38,44281.0,66.9911,67.0281,66.9726,67.0004,44281.0
2021-09-20 11:50:00,72.38,72.39,72.29,72.34,105282.0,67.0004,67.0096,66.9171,66.9633,105282.0
2021-09-20 11:55:00,72.34,72.35,72.27,72.28,64930.0,66.9633,66.9726,66.8985,66.9078,64930.0
2021-09-20 12:00:00,72.28,72.29,72.21,72.22,53914.0,66.9078,66.9171,66.843,66.8523,53914.0
2021-09-20 12:05:00,72.21,72.22,72.16,72.16,47428.0,66.843,66.8523,66.7967,66.7967,47428.0
2021-09-20 12:10:00,72.15,72.24,72.14,72.21,189142.0,66.7875,66.8708,66.7782,66.843,189142.0
2021-09-20 12:15:00,72.21,72.25,72.19,72.19,165560.0,66.843,66.88,66.8245,66.8245,165560.0
2021-09-20 12:20:00,72.19,72.21,72.14,72.16,60414.0,66.8245,66.843,66.7782,66.7967,60414.0
2021-09-20 12:25:00,72.17,72.22,72.16,72.21,18936.0,66.806,66.8523,66.7967,66.843,18936.0
2021-09-20 12:30:00,72.2,72.23,72.16,72.19,73458.0,66.8337,66.8615,66.7967,66.8245,73458.0
2021-09-20 12:35:00,72.19,72.21,72.17,72.18,33029.0,66.8245,66.843,66.806,66.8152,33029.0
2021-09-20 12:40:00,72.18,72.19,72.13,72.16,88028.0,66.8152,66.8245,66.7689,66.7967,88028.0
2021-09-20 12:45:00,72.16,72.2,72.11,72.17,35301.0,66.7967,66.8337,66.7504,66.806,35301.0
2021-09-20 12:50:00,72.17,72.19,72.15,72.17,44413.0,66.806,66.8245,66.7875,66.806,44413.0
2021-09-20 12:55:00,72.16,72.17,72.09,72.1,117707.0,66.7967,66.806,66.7319,66.7412,117707.0
2021-09-20 13:00:00,72.11,72.13,72.05,72.06,100061.0,66.7504,66.7689,66.6949,66.7041,100061.0
2021-09-20 13:05:00,72.06,72.06,72.01,72.01,79753.0,66.7041,66.7041,66.6579,66.6579,79753.0
2021-09-20 13:10:00,72.01,72.07,72.0,72.06,76479.0,66.6579,66.7134,66.6486,66.7041,76479.0
2021-09-20 13:15:00,72.06,72.11,72.04,72.11,80097.0,66.7041,66.7504,66.6856,66.7504,80097.0
2021-09-20 13:20:00,72.11,72.16,72.1,72.16,29469.0,66.7504,66.7967,66.7412,66.7967,29469.0
2021-09-20 13:25:00,72.16,72.24,72.16,72.23,17685.0,66.7967,66.8708,66.7967,66.8615,17685.0
2021-09-20 13:30:00,72.23,72.23,72.14,72.15,47291.0,66.8615,66.8615,66.7782,66.7875,47291.0
2021-09-20 13:35:00,72.15,72.22,72.13,72.22,28708.0,66.7875,66.8523,66.7689,66.8523,28708.0
2021-09-20 13:40:00,72.21,72.23,72.14,72.15,114966.0,66.843,66.8615,66.7782,66.7875,114966.0
2021-09-20 13:45:00,72.14,72.23,72.14,72.2,97606.0,66.7782,66.8615,66.7782,66.8337,97606.0
2021-09-20 13:50:00,72.2,72.22,72.17,72.18,61518.0,66.8337,66.8523,66.806,66.8152,61518.0
2021-09-20 13:55:00,72.17,72.2,72.14,72.17,109045.0,66.806,66.8337,66.7782,66.806,109045.0
2021-09-20 14:00:00,72.17,72.22,72.16,72.19,117313.0,66.806,66.8523,66.7967,66.8245,117313.0
2021-09-20 14:05:00,72.19,72.19,72.1,72.1,63256.0,66.8245,66.8245,66.7412,66.7412,63256.0
2021-09-20 14:10:00,72.09,72.1,72.02,72.03,38193.0,66.7319,66.7412,66.6671,66.6764,38193.0
2021-09-20 14:15:00,72.02,72.04,72.0,72.03,34367.0,66.6671,66.6856,66.6486,66.6764,34367.0
2021-09-20 14:20:00,72.03,72.04,71.94,71.95,70222.0,66.6764,66.6856,66.5931,66.6023,70222.0
2021-09-20 14:25:00,71.94,71.98,71.93,71.96,109177.0,66.5931,66.6301,66.5838,66.6116,109177.0
2021-09-20 14:30:00,71.95,71.99,71.95,71.98,53346.0,66.6023,66.6393,66.6023,66.6301,53346.0
2021-09-20 14:35:00,71.98,71.99,71.94,71.96,68835.0,66.6301,66.6393,66.5931,66.6116,68835.0
2021-09-20 14:40:00,71.96,72.04,71.96,72.0,119747.0,66.6116,66.6856,66.6116,66.6486,119747.0
2021-09-20 14:45:00,72.0,72.1,71.99,72.06,150287.0,66.6486,66.7412,66.6393,66.7041,150287.0
2021-09-20 14:50:00,72.07,72.1,72.04,72.04,71796.0,66.7134,66.7412,66.6856,66.6856,71796.0
2021-09-20 14:55:00,72.03,72.09,71.98,72.03,111424.0,66.6764,66.7319,66.6301,66.6764,111424.0
2021-09-20 15:00:00,72.03,72.09,72.02,72.07,190095.0,66.6764,66.7319,66.6671,66.7134,190095.0
2021-09-20 15:05:00,72.07,72.08,71.95,71.98,209885.0,66.7134,66.7227,66.6023,66.6301,209885.0
2021-09-20 15:10:00,71.98,72.01,71.94,71.94,188273.0,66.6301,66.6579,66.5931,66.5931,188273.0
2021-09-20 15:15:00,71.94,71.99,71.88,71.91,197513.0,66.5931,66.6393,66.5375,66.5653,197513.0
2021-09-20 15:20:00,71.91,72.06,71.9,72.06,102784.0,66.5653,66.7041,66.556,66.7041,102784.0
2021-09-20 15:25:00,72.05,72.16,72.02,72.16,211391.0,66.6949,66.7967,66.6671,66.7967,211391.0
2021-09-20 15:30:00,72.16,72.24,72.13,72.22,47905.0,66.7967,66.8708,66.7689,66.8523,47905.0
2021-09-20 15:35:00,72.22,72.29,72.22,72.24,193235.0,66.8523,66.9171,66.8523,66.8708,193235.0
2021-09-20 15:40:00,72.23,72.3,72.23,72.3,164136.0,66.8615,66.9263,66.8615,66.9263,164136.0
2021-09-20 15:45:00,72.31,72.35,72.27,72.29,245162.0,66.9356,66.9726,66.8985,66.9171,245162.0
2021-09-20 15:50:00,72.28,72.36,72.28,72.34,437752.0,66.9078,66.9818,66.9078,66.9633,437752.0
2021-09-20 15:55:00,72.34,72.44,72.33,72.37,496189.0,66.9633,67.0559,66.9541,66.9911,496189.0
2021-09-21 09:30:00,73.31,73.31,73.19,73.22,335359.0,67.8612,67.8612,67.7502,67.7779,335359.0
2021-09-21 09:35:00,73.22,73.3,73.18,73.24,110654.0,67.7779,67.852,67.7409,67.7964,110654.0
2021-09-21 09:40:00,73.24,73.26,73.15,73.2,181908.0,67.7964,67.815,67.7131,67.7594,181908.0
2021-09-21 09:45:00,73.2,73.26,73.15,73.25,377108.0,67.7594,67.815,67.7131,67.8057,377108.0
2021-09-21 09:50:00,73.26,73.29,73.23,73.24,207807.0,67.815,67.8427,67.7872,67.7964,207807.0
2021-09-21 09:55:00,73.24,73.27,73.17,73.2,110739.0,67.7964,67.8242,67.7316,67.7594,110739.0
2021-09-21 10:00:00,73.2,73.22,73.15,73.18,297141.0,67.7594,67.7779,67.7131,67.7409,297141.0
2021-09-21 10:05:00,73.18,73.19,73.04,73.04,266519.0,67.7409,67.7502,67.6113,67.6113,266519.0
2021-09-21 10:10:00,73.04,73.13,73.04,73.12,183247.0,67.6113,67.6946,67.6113,67.6854,183247.0
2021-09-21 10:15:00,73.12,73.16,73.06,73.09,190782.0,67.6854,67.7224,67.6298,67.6576,190782.0
2021-09-21 10:20:00,73.1,73.11,73.03,73.05,109404.0,67.6668,67.6761,67.602,67.6206,109404.0
2021-09-21 10:25:00,73.05,73.1,73.03,73.09,134888.0,67.6206,67.6668,67.602,67.6576,134888.0
2021-09-21 10:30:00,73.09,73.11,73.05,73.08,200706.0,67.6576,67.6761,67.6206,67.6483,200706.0
2021-09-21 10:35:00,73.08,73.11,73.04,73.11,76028.0,67.6483,67.6761,67.6113,67.6761,76028.0
2021-09-21 10:40:00,73.12,73.16,73.1,73.11,168124.0,67.6854,67.7224,67.6668,67.6761,168124.0
2021-09-21 10:45:00,73.12,73.14,72.97,73.0,148901.0,67.6854,67.7039,67.5465,67.5743,148901.0
2021-09-21 10:50:00,72.99,72.99,72.92,72.95,127698.0,67.565,67.565,67.5002,67.528,127698.0
2021-09-21 10:55:00,72.96,72.98,72.94,72.95,90152.0,67.5373,67.5558,67.5187,67.528,90152.0
2021-09-21 11:00:00,72.95,72.95,72.89,72.94,87858.0,67.528,67.528,67.4725,67.5187,87858.0
2021-09-21 11:05:00,72.94,73.05,72.94,73.04,82737.0,67.5187,67.6206,67.5187,67.6113,82737.0
2021-09-21 11:10:00,73.04,73.06,73.02,73.03,77058.0,67.6113,67.6298,67.5928,67.602,77058.0
2021-09-21 11:15:00,73.03,73.04,72.97,72.98,53026.0,67.602,67.6113,67.5465,67.5558,53026.0
2021-09-21 11:20:00,72.98,72.99,72.95,72.97,60814.0,67.5558,67.565,67.528,67.5465,60814.0
2021-09-21 11:25:00,72.97,73.0,72.93,72.96,54425.0,67.5465,67.5743,67.5095,67.5373,54425.0
2021-09-21 11:30:00,72.97,73.11,72.96,73.1,142772.0,67.5465,67.6761,67.5373,67.6668,142772.0
2021-09-21 11:35:00,73.11,73.14,73.08,73.09,201219.0,67.6761,67.7039,67.6483,67.6576,201219.0
2021-09-21 11:40:00,73.09,73.11,73.07,73.07,91512.0,67.6576,67.6761,67.6391,67.6391,91512.0
2021-09-21 11:45:00,73.08,73.09,73.04,73.05,70178.0,67.6483,67.6576,67.6113,67.6206,70178.0
2021-09-21 11:50:00,73.05,73.07,73.04,73.06,43848.0,67.6206,67.6391,67.6113,67.6298,43848.0
2021-09-21 11:55:00,73.06,73.1,73.05,73.06,54367.0,67.6298,67.6668,67.6206,67.6298,54367.0
2021-09-21 12:00:00,73.08,73.16,73.06,73.13,142475.0,67.6483,67.7224,67.6298,67.6946,142475.0
2021-09-21 12:05:00,73.13,73.17,73.12,73.14,64512.0,67.6946,67.7316,67.6854,67.7039,64512.0
2021-09-21 12:10:00,73.15,73.18,73.13,73.17,44373.0,67.7131,67.7409,67.6946,67.7316,44373.0
2021-09-21 12:15:00,73.16,73.18,73.15,73.18,35673.0,67.7224,67.7409,67.7131,67.7409,35673.0
2021-09-21 12:20:00,73.18,73.22,73.17,73.18,72330.0,67.7409,67.7779,67.7316,67.7409,72330.0
2021-09-21 12:25:00,73.18,73.19,73.15,73.17,48011.0,67.7409,67.7502,67.7131,67.7316,48011.0
2021-09-21 12:30:00,73.17,73.2,73.14,73.19,98628.0,67.7316,67.7594,67.7039,67.7502,98628.0
2021-09-21 12:35:00,73.18,73.21,73.17,73.2,58701.0,67.7409,67.7687,67.7316,67.7594,58701.0
2021-09-21 12:40:00,73.2,73.2,73.17,73.19,25563.0,67.7594,67.7594,67.7316,67.7502,25563.0
2021-09-21 12:45:00,73.18,73.19,73.17,73.18,27420.0,67.7409,67.7502,67.7316,67.7409,27420.0
2021-09-21 12:50:00,73.18,73.19,73.09,73.12,49017.0,67.7409,67.7502,67.6576,67.6854,49017.0
2021-09-21 12:55:00,73.13,73.19,73.13,73.17,64803.0,67.6946,67.7502,67.6946,67.7316,64803.0
2021-09-21 13:00:00,73.16,73.22,73.14,73.17,124460.0,67.7224,67.7779,67.7039,67.7316,124460.0
2021-09-21 13:05:00,73.18,73.23,73.16,73.2,70510.0,67.7409,67.7872,67.7224,67.7594,70510.0
2021-09-21 13:10:00,73.2,73.22,73.18,73.2,81722.0,67.7594,67.7779,67.7409,67.7594,81722.0
2021-09-21 13:15:00,73.2,73.21,73.17,73.2,97557.0,67.7594,67.7687,67.7316,67.7594,97557.0
2021-09-21 13:20:00,73.19,73.21,73.12,73.13,120975.0,67.7502,67.7687,67.6854,67.6946,120975.0
2021-09-21 13:25:00,73.13,73.17,73.11,73.12,98932.0,67.6946,67.7316,67.6761,67.6854,98932.0
2021-09-21 13:30:00,73.12,73.15,73.11,73.13,54232.0,67.6854,67.7131,67.6761,67.6946,54232.0
2021-09-21 13:35:00,73.14,73.15,73.11,73.15,42447.0,67.7039,67.7131,67.6761,67.7131,42447.0
2021-09-21 13:40:00,73.15,73.16,73.1,73.11,32868.0,67.7131,67.7224,67.6668,67.6761,32868.0
2021-09-21 13:45:00,73.11,73.14,73.08,73.14,25879.0,67.6761,67.7039,67.6483,67.7039,25879.0
2021-09-21 13:50:00,73.13,73.16,73.05,73.05,56526.0,67.6946,67.7224,67.6206,67.6206,56526.0
2021-09-21 13:55:00,73.06,73.11,73.05,73.11,52674.0,67.6298,67.6761,67.6206,67.6761,52674.0
2021-09-21 14:00:00,73.11,73.18,73.11,73.16,80330.0,67.6761,67.7409,67.6761,67.7224,80330.0
2021-09-21 14:05:00,73.16,73.18,73.13,73.14,32596.0,67.7224,67.7409,67.6946,67.7039,32596.0
2021-09-21 14:10:00,73.14,73.14,73.1,73.11,25758.0,67.7039,67.7039,67.6668,67.6761,25758.0
2021-09-21 14:15:00,73.11,73.12,73.07,73.07,34236.0,67.6761,67.6854,67.6391,67.6391,34236.0
2021-09-21 14:20:00,73.06,73.08,73.03,73.05,57470.0,67.6298,67.6483,67.602,67.6206,57470.0
2021-09-21 14:25:00,73.05,73.08,73.04,73.05,87801.0,67.6206,67.6483,67.6113,67.6206,87801.0
2021-09-21 14:30:00,73.04,73.08,73.04,73.06,81752.0,67.6113,67.6483,67.6113,67.6298,81752.0
2021-09-21 14:35:00,73.06,73.07,73.04,73.07,90153.0,67.6298,67.6391,67.6113,67.6391,90153.0
2021-09-21 14:40:00,73.07,73.09,73.06,73.06,62212.0,67.6391,67.6576,67.6298,67.6298,62212.0
2021-09-21 14:45:00,73.06,73.09,73.05,73.06,59926.0,67.6298,67.6576,67.6206,67.6298,59926.0
2021-09-21 14:50:00,73.07,73.2,73.07,73.14,103967.0,67.6391,67.7594,67.6391,67.7039,103967.0
2021-09-21 14:55:00,73.14,73.14,73.07,73.09,101197.0,67.7039,67.7039,67.6391,67.6576,101197.0
2021-09-21 15:00:00,73.1,73.18,73.1,73.13,83152.0,67.6668,67.7409,67.6668,67.6946,83152.0
2021-09-21 15:05:00,73.14,73.18,73.11,73.13,49757.0,67.7039,67.7409,67.6761,67.6946,49757.0
2021-09-21 15:10:00,73.14,73.16,73.1,73.16,44353.0,67.7039,67.7224,67.6668,67.7224,44353.0
2021-09-21 15:15:00,73.16,73.19,73.08,73.08,107115.0,67.7224,67.7502,67.6483,67.6483,107115.0
2021-09-21 15:20:00,73.08,73.15,73.07,73.14,141351.0,67.6483,67.7131,67.6391,67.7039,141351.0
2021-09-21 15:25:00,73.15,73.18,73.13,73.17,158338.0,67.7131,67.7409,67.6946,67.7316,158338.0
2021-09-21 15:30:00,73.18,73.25,73.17,73.23,210488.0,67.7409,67.8057,67.7316,67.7872,210488.0
2021-09-21 15:35:00,73.23,73.25,73.18,73.19,96583.0,67.7872,67.8057,67.7409,67.7502,96583.0
2021-09-21 15:40:00,73.18,73.21,73.15,73.17,128571.0,67.7409,67.7687,67.7131,67.7316,128571.0
2021-09-21 15:45:00,73.16,73.17,73.08,73.08,100777.0,67.7224,67.7316,67.6483,67.6483,100777.0
2021-09-21 15:50:00,73.09,73.12,73.03,73.03,183127.0,67.6576,67.6854,67.602,67.602,183127.0
2021-09-21 15:55:00,73.03,73.04,72.98,73.01,254638.0,67.602,67.6113,67.5558,67.5835,254638.0
2021-09-22 09:30:00,72.39,72.42,72.35,72.36,99495.0,67.0096,67.0374,66.9726,66.9818,99495.0
2021-09-22 09:35:00,72.36,72.42,72.36,72.39,77833.0,66.9818,67.0374,66.9818,67.0096,77833.0
2021-09-22 09:40:00,72.39,72.42,72.37,72.41,508969.0,67.0096,67.0374,66.9911,67.0281,508969.0
2021-09-22 09:45:00,72.41,72.48,72.41,72.47,385725.0,67.0281,67.0929,67.0281,67.0837,385725.0
2021-09-22 09:50:00,72.47,72.54,72.47,72.52,107218.0,67.0837,67.1485,67.0837,67.13,107218.0
2021-09-22 09:55:00,72.52,72.61,72.51,72.61,262134.0,67.13,67.2133,67.1207,67.2133,262134.0
2021-09-22 10:00:00,72.62,72.64,72.59,72.62,86697.0,67.2225,67.241,67.1948,67.2225,86697.0
2021-09-22 10:05:00,72.61,72.64,72.58,72.59,49185.0,67.2133,67.241,67.1855,67.1948,49185.0
2021-09-22 10:10:00,72.59,72.62,72.53,72.61,53712.0,67.1948,67.2225,67.1392,67.2133,53712.0
2021-09-22 10:15:00,72.61,72.62,72.58,72.59,37516.0,67.2133,67.2225,67.1855,67.1948,37516.0
2021-09-22 10:20:00,72.59,72.62,72.57,72.59,52126.0,67.1948,67.2225,67.1762,67.1948,52126.0
2021-09-22 10:25:00,72.59,72.63,72.58,72.61,79100.0,67.1948,67.2318,67.1855,67.2133,79100.0
2021-09-22 10:30:00,72.61,72.64,72.59,72.6,49492.0,67.2133,67.241,67.1948,67.204,49492.0
2021-09-22 10:35:00,72.6,72.64,72.6,72.63,36948.0,67.204,67.241,67.204,67.2318,36948.0
2021-09-22 10:40:00,72.64,72.65,72.59,72.59,29684.0,67.241,67.2503,67.1948,67.1948,29684.0
2021-09-22 10:45:00,72.59,72.61,72.56,72.61,77523.0,67.1948,67.2133,67.167,67.2133,77523.0
2021-09-22 10:50:00,72.61,72.63,72.58,72.59,98435.0,67.2133,67.2318,67.1855,67.1948,98435.0
2021-09-22 10:55:00,72.6,72.61,72.56,72.6,39597.0,67.204,67.2133,67.167,67.204,39597.0
2021-09-22 11:00:00,72.61,72.64,72.61,72.63,57346.0,67.2133,67.241,67.2133,67.2318,57346.0
2021-09-22 11:05:00,72.64,72.65,72.61,72.62,42668.0,67.241,67.2503,67.2133,67.2225,42668.0
2021-09-22 11:10:00,72.61,72.65,72.61,72.65,83205.0,67.2133,67.2503,67.2133,67.2503,83205.0
2021-09-22 11:15:00,72.65,72.66,72.64,72.65,34200.0,67.2503,67.2595,67.241,67.2503,34200.0
2021-09-22 11:20:00,72.65,72.68,72.64,72.64,102845.0,67.2503,67.2781,67.241,67.241,102845.0
2021-09-22 11:25:00,72.64,72.68,72.64,72.66,133135.0,67.241,67.2781,67.241,67.2595,133135.0
2021-09-22 11:30:00,72.67,72.68,72.65,72.67,41313.0,67.2688,67.2781,67.2503,67.2688,41313.0
2021-09-22 11:35:00,72.66,72.71,72.66,72.7,49145.0,67.2595,67.3058,67.2595,67.2966,49145.0
2021-09-22 11:40:00,72.7,72.74,72.7,72.74,10824.0,67.2966,67.3336,67.2966,67.3336,10824.0
2021-09-22 11:45:00,72.75,72.76,72.72,72.72,33163.0,67.3429,67.3521,67.3151,67.3151,33163.0
2021-09-22 11:50:00,72.72,72.78,72.66,72.69,138428.0,67.3151,67.3706,67.2595,67.2873,138428.0
2021-09-22 11:55:00,72.68,72.71,72.68,72.7,13589.0,67.2781,67.3058,67.2781,67.2966,13589.0
2021-09-22 12:00:00,72.7,72.7,72.63,72.64,30909.0,67.2966,67.2966,67.2318,67.241,30909.0
2021-09-22 12:05:00,72.64,72.65,72.61,72.62,9197.0,67.241,67.2503,67.2133,67.2225,9197.0
2021-09-22 12:10:00,72.63,72.65,72.62,72.63,18968.0,67.2318,67.2503,67.2225,67.2318,18968.0
2021-09-22 12:15:00,72.63,72.63,72.6,72.61,21069.0,67.2318,67.2318,67.204,67.2133,21069.0
2021-09-22 12:20:00,72.61,72.63,72.61,72.63,18738.0,67.2133,67.2318,67.2133,67.2318,18738.0
2021-09-22 12:25:00,72.63,72.65,72.63,72.64,4750.0,67.2318,67.2503,67.2318,67.241,4750.0
2021-09-22 12:30:00,72.65,72.66,72.63,72.64,9109.0,67.2503,67.2595,67.2318,67.241,9109.0
2021-09-22 12:35:00,72.64,72.66,72.63,72.64,6476.0,67.241,67.2595,67.2318,67.241,6476.0
2021-09-22 12:40:00,72.64,72.65,72.62,72.62,28443.0,67.241,67.2503,67.2225,67.2225,28443.0
2021-09-22 12:45:00,72.62,72.64,72.62,72.64,121142.0,67.2225,67.241,67.2225,67.241,121142.0
2021-09-22 12:50:00,72.64,72.66,72.61,72.61,15537.0,67.241,67.2595,67.2133,67.2133,15537.0
2021-09-22 12:55:00,72.61,72.63,72.6,72.61,51841.0,67.2133,67.2318,67.204,67.2133,51841.0
2021-09-22 13:00:00,72.6,72.61,72.53,72.55,125700.0,67.204,67.2133,67.1392,67.1577,125700.0
2021-09-22 13:05:00,72.55,72.57,72.54,72.57,12065.0,67.1577,67.1762,67.1485,67.1762,12065.0
2021-09-22 13:10:00,72.56,72.56,72.53,72.53,15213.0,67.167,67.167,67.1392,67.1392,15213.0
2021-09-22 13:15:00,72.53,72.55,72.51,72.53,17587.0,67.1392,67.1577,67.1207,67.1392,17587.0
2021-09-22 13:20:00,72.53,72.54,72.51,72.52,3903.0,67.1392,67.1485,67.1207,67.13,3903.0
2021-09-22 13:25:00,72.53,72.55,72.53,72.55,5397.0,67.1392,67.1577,67.1392,67.1577,5397.0
2021-09-22 13:30:00,72.54,72.55,72.53,72.54,4527.0,67.1485,67.1577,67.1392,67.1485,4527.0
2021-09-22 13:35:00,72.54,72.54,72.5,72.52,14630.0,67.1485,67.1485,67.1114,67.13,14630.0
2021-09-22 13:40:00,72.51,72.52,72.49,72.5,20079.0,67.1207,67.13,67.1022,67.1114,20079.0
2021-09-22 13:45:00,72.5,72.5,72.48,72.49,6531.0,67.1114,67.1114,67.0929,67.1022,6531.0
2021-09-22 13:50:00,72.48,72.49,72.47,72.48,13042.0,67.0929,67.1022,67.0837,67.0929,13042.0
2021-09-22 13:55:00,72.48,72.48,72.45,72.47,18702.0,67.0929,67.0929,67.0652,67.0837,18702.0
2021-09-22 14:00:00,72.46,72.69,72.29,72.69,192758.0,67.0744,67.2873,66.9171,67.2873,192758.0
2021-09-22 14:05:00,72.73,72.76,72.58,72.66,245286.0,67.3243,67.3521,67.1855,67.2595,245286.0
2021-09-22 14:10:00,72.67,72.83,72.66,72.82,73223.0,67.2688,67.4169,67.2595,67.4077,73223.0
2021-09-22 14:15:00,72.83,72.87,72.7,72.7,63873.0,67.4169,67.4539,67.2966,67.2966,63873.0
2021-09-22 14:20:00,72.71,72.76,72.69,72.74,235252.0,67.3058,67.3521,67.2873,67.3336,235252.0
2021-09-22 14:25:00,72.74,72.79,72.74,72.78,15722.0,67.3336,67.3799,67.3336,67.3706,15722.0
2021-09-22 14:30:00,72.78,72.84,72.75,72.82,34999.0,67.3706,67.4262,67.3429,67.4077,34999.0
2021-09-22 14:35:00,72.82,72.85,72.59,72.6,153962.0,67.4077,67.4354,67.1948,67.204,153962.0
2021-09-22 14:40:00,72.6,72.61,72.47,72.53,132042.0,67.204,67.2133,67.0837,67.1392,132042.0
2021-09-22 14:45:00,72.52,72.53,72.38,72.4,86747.0,67.13,67.1392,67.0004,67.0189,86747.0
2021-09-22 14:50:00,72.39,72.49,72.3,72.48,135393.0,67.0096,67.1022,66.9263,67.0929,135393.0
2021-09-22 14:55:00,72.48,72.48,72.4,72.46,188604.0,67.0929,67.0929,67.0189,67.0744,188604.0
2021-09-22 15:00:00,72.45,72.46,72.4,72.43,202604.0,67.0652,67.0744,67.0189,67.0466,202604.0
2021-09-22 15:05:00,72.43,72.51,72.4,72.51,177312.0,67.0466,67.1207,67.0189,67.1207,177312.0
2021-09-22 15:10:00,72.51,72.6,72.48,72.59,38105.0,67.1207,67.204,67.0929,67.1948,38105.0
2021-09-22 15:15:00,72.59,72.71,72.58,72.7,47138.0,67.1948,67.3058,67.1855,67.2966,47138.0
2021-09-22 15:20:00,72.7,72.74,72.66,72.67,238267.0,67.2966,67.3336,67.2595,67.2688,238267.0
2021-09-22 15:25:00,72.68,72.68,72.6,72.61,53819.0,67.2781,67.2781,67.204,67.2133,53819.0
2021-09-22 15:30:00,72.6,72.61,72.5,72.55,190338.0,67.204,67.2133,67.1114,67.1577,190338.0
2021-09-22 15:35:00,72.55,72.66,72.53,72.66,61048.0,67.1577,67.2595,67.1392,67.2595,61048.0
2021-09-22 15:40:00,72.66,72.66,72.55,72.57,158125.0,67.2595,67.2595,67.1577,67.1762,158125.0
2021-09-22 15:45:00,72.56,72.62,72.56,72.6,311238.0,67.167,67.2225,67.167,67.204,311238.0
2021-09-22 15:50:00,72.6,72.62,72.53,72.6,191102.0,67.204,67.2225,67.1392,67.204,191102.0
2021-09-22 15:55:00,72.59,72.6,72.45,72.53,390383.0,67.1948,67.204,67.0652,67.1392,390383.0
2021-09-23 09:30:00,72.65,72.77,72.65,72.73,69741.0,67.2503,67.3614,67.2503,67.3243,69741.0
2021-09-23 09:35:00,72.72,72.85,72.72,72.84,188572.0,67.3151,67.4354,67.3151,67.4262,188572.0
2021-09-23 09:40:00,72.85,72.88,72.83,72.84,118311.0,67.4354,67.4632,67.4169,67.4262,118311.0
2021-09-23 09:45:00,72.85,72.91,72.84,72.88,96234.0,67.4354,67.491,67.4262,67.4632,96234.0
2021-09-23 09:50:00,72.89,72.9,72.85,72.9,43189.0,67.4725,67.4817,67.4354,67.4817,43189.0
2021-09-23 09:55:00,72.9,72.96,72.88,72.89,123085.0,67.4817,67.5373,67.4632,67.4725,123085.0
2021-09-23 10:00:00,72.89,72.99,72.89,72.95,173995.0,67.4725,67.565,67.4725,67.528,173995.0
2021-09-23 10:05:00,72.95,72.98,72.91,72.94,143833.0,67.528,67.5558,67.491,67.5187,143833.0
2021-09-23 10:10:00,72.95,72.99,72.94,72.97,49599.0,67.528,67.565,67.5187,67.5465,49599.0
2021-09-23 10:15:00,72.97,72.98,72.92,72.94,91325.0,67.5465,67.5558,67.5002,67.5187,91325.0
2021-09-23 10:20:00,72.94,72.97,72.9,72.97,71952.0,67.5187,67.5465,67.4817,67.5465,71952.0
2021-09-23 10:25:00,72.97,73.01,72.96,72.97,37054.0,67.5465,67.5835,67.5373,67.5465,37054.0
2021-09-23 10:30:00,72.97,72.97,72.91,72.92,33958.0,67.5465,67.5465,67.491,67.5002,33958.0
2021-09-23 10:35:00,72.92,72.94,72.88,72.9,70043.0,67.5002,67.5187,67.4632,67.4817,70043.0
2021-09-23 10:40:00,72.91,72.93,72.89,72.9,69582.0,67.491,67.5095,67.4725,67.4817,69582.0
2021-09-23 10:45:00,72.9,72.96,72.89,72.95,65301.0,67.4817,67.5373,67.4725,67.528,65301.0
2021-09-23 10:50:00,72.95,73.0,72.95,72.98,23453.0,67.528,67.5743,67.528,67.5558,23453.0
2021-09-23 10:55:00,72.98,72.98,72.92,72.93,26024.0,67.5558,67.5558,67.5002,67.5095,26024.0
2021-09-23 11:00:00,72.93,72.93,72.9,72.91,61011.0,67.5095,67.5095,67.4817,67.491,61011.0
2021-09-23 11:05:00,72.91,72.93,72.89,72.9,22988.0,67.491,67.5095,67.4725,67.4817,22988.0
2021-09-23 11:10:00,72.91,72.94,72.9,72.92,47777.0,67.491,67.5187,67.4817,67.5002,47777.0
2021-09-23 11:15:00,72.91,72.92,72.87,72.87,24979.0,67.491,67.5002,67.4539,67.4539,24979.0
2021-09-23 11:20:00,72.87,72.87,72.82,72.83,44562.0,67.4539,67.4539,67.4077,67.4169,44562.0
2021-09-23 11:25:00,72.82,72.85,72.82,72.83,89668.0,67.4077,67.4354,67.4077,67.4169,89668.0
2021-09-23 11:30:00,72.83,72.87,72.82,72.84,56573.0,67.4169,67.4539,67.4077,67.4262,56573.0
2021-09-23 11:35:00,72.84,72.88,72.83,72.87,60300.0,67.4262,67.4632,67.4169,67.4539,60300.0
2021-09-23 11:40:00,72.86,72.87,72.79,72.79,234585.0,67.4447,67.4539,67.3799,67.3799,234585.0
2021-09-23 11:45:00,72.79,72.8,72.74,72.76,59078.0,67.3799,67.3891,67.3336,67.3521,59078.0
2021-09-23 11:50:00,72.77,72.79,72.76,72.78,62424.0,67.3614,67.3799,67.3521,67.3706,62424.0
2021-09-23 11:55:00,72.79,72.81,72.77,72.8,49278.0,67.3799,67.3984,67.3614,67.3891,49278.0
2021-09-23 12:00:00,72.81,72.81,72.78,72.8,46522.0,67.3984,67.3984,67.3706,67.3891,46522.0
2021-09-23 12:05:00,72.81,72.87,72.8,72.85,143686.0,67.3984,67.4539,67.3891,67.4354,143686.0
2021-09-23 12:10:00,72.85,72.91,72.85,72.9,46669.0,67.4354,67.491,67.4354,67.4817,46669.0
2021-09-23 12:15:00,72.9,72.9,72.88,72.89,6750.0,67.4817,67.4817,67.4632,67.4725,6750.0
2021-09-23 12:20:00,72.9,72.9,72.86,72.86,18169.0,67.4817,67.4817,67.4447,67.4447,18169.0
2021-09-23 12:25:00,72.85,72.93,72.84,72.92,22857.0,67.4354,67.5095,67.4262,67.5002,22857.0
2021-09-23 12:30:00,72.93,72.94,72.91,72.92,62007.0,67.5095,67.5187,67.491,67.5002,62007.0
2021-09-23 12:35:00,72.92,72.95,72.92,72.95,25320.0,67.5002,67.528,67.5002,67.528,25320.0
2021-09-23 12:40:00,72.95,72.96,72.93,72.93,40156.0,67.528,67.5373,67.5095,67.5095,40156.0
2021-09-23 12:45:00,72.94,72.95,72.93,72.95,29872.0,67.5187,67.528,67.5095,67.528,29872.0
2021-09-23 12:50:00,72.95,72.97,72.94,72.95,12539.0,67.528,67.5465,67.5187,67.528,12539.0
2021-09-23 12:55:00,72.95,72.96,72.92,72.92,13567.0,67.528,67.5373,67.5002,67.5002,13567.0
2021-09-23 13:00:00,72.93,72.94,72.91,72.92,26585.0,67.5095,67.5187,67.491,67.5002,26585.0
2021-09-23 13:05:00,72.93,72.97,72.92,72.97,19082.0,67.5095,67.5465,67.5002,67.5465,19082.0
2021-09-23 13:10:00,72.97,72.97,72.92,72.94,17909.0,67.5465,67.5465,67.5002,67.5187,17909.0
2021-09-23 13:15:00,72.94,72.96,72.93,72.96,44855.0,67.5187,67.5373,67.5095,67.5373,44855.0
2021-09-23 13:20:00,72.95,72.96,72.94,72.95,8241.0,67.528,67.5373,67.5187,67.528,8241.0
2021-09-23 13:25:00,72.94,72.95,72.94,72.95,6079.0,67.5187,67.528,67.5187,67.528,6079.0
2021-09-23 13:30:00,72.95,72.97,72.94,72.97,8633.0,67.528,67.5465,67.5187,67.5465,8633.0
2021-09-23 13:35:00,72.97,72.97,72.96,72.96,4987.0,67.5465,67.5465,67.5373,67.5373,4987.0
2021-09-23 13:40:00,72.96,72.97,72.95,72.97,30015.0,67.5373,67.5465,67.528,67.5465,30015.0
2021-09-23 13:45:00,72.97,72.98,72.95,72.97,52753.0,67.5465,67.5558,67.528,67.5465,52753.0
2021-09-23 13:50:00,72.97,73.04,72.97,73.03,187848.0,67.5465,67.6113,67.5465,67.602,187848.0
2021-09-23 13:55:00,73.03,73.04,73.0,73.0,44167.0,67.602,67.6113,67.5743,67.5743,44167.0
2021-09-23 14:00:00,73.01,73.01,72.98,72.98,21218.0,67.5835,67.5835,67.5558,67.5558,21218.0
2021-09-23 14:05:00,72.99,72.99,72.96,72.96,12469.0,67.565,67.565,67.5373,67.5373,12469.0
2021-09-23 14:10:00,72.96,72.97,72.93,72.94,34075.0,67.5373,67.5465,67.5095,67.5187,34075.0
2021-09-23 14:15:00,72.95,72.95,72.9,72.91,29317.0,67.528,67.528,67.4817,67.491,29317.0
2021-09-23 14:20:00,72.91,72.95,72.9,72.93,31949.0,67.491,67.528,67.4817,67.5095,31949.0
2021-09-23 14:25:00,72.92,72.95,72.92,72.93,10987.0,67.5002,67.528,67.5002,67.5095,10987.0
2021-09-23 14:30:00,72.93,72.96,72.93,72.94,26790.0,67.5095,67.5373,67.5095,67.5187,26790.0
2021-09-23 14:35:00,72.94,72.95,72.91,72.92,86924.0,67.5187,67.528,67.491,67.5002,86924.0
2021-09-23 14:40:00,72.92,72.93,72.89,72.9,18233.0,67.5002,67.5095,67.4725,67.4817,18233.0
2021-09-23 14:45:00,72.9,72.92,72.88,72.89,10773.0,67.4817,67.5002,67.4632,67.4725,10773.0
2021-09-23 14:50:00,72.89,72.91,72.88,72.89,78071.0,67.4725,67.491,67.4632,67.4725,78071.0
2021-09-23 14:55:00,72.89,72.91,72.88,72.88,51430.0,67.4725,67.491,67.4632,67.4632,51430.0
2021-09-23 15:00:00,72.89,72.93,72.88,72.93,14037.0,67.4725,67.5095,67.4632,67.5095,14037.0
2021-09-23 15:05:00,72.92,72.93,72.89,72.9,39227.0,67.5002,67.5095,67.4725,67.4817,39227.0
2021-09-23 15:10:00,72.9,72.9,72.87,72.89,46917.0,67.4817,67.4817,67.4539,67.4725,46917.0
2021-09-23 15:15:00,72.88,72.92,72.88,72.91,60805.0,67.4632,67.5002,67.4632,67.491,60805.0
2021-09-23 15:20:00,72.91,72.95,72.9,72.95,18180.0,67.491,67.528,67.4817,67.528,18180.0
2021-09-23 15:25:00,72.96,72.96,72.91,72.92,21500.0,67.5373,67.5373,67.491,67.5002,21500.0
2021-09-23 15:30:00,72.91,72.93,72.89,72.93,58977.0,67.491,67.5095,67.4725,67.5095,58977.0
2021-09-23 15:35:00,72.92,72.94,72.9,72.93,47222.0,67.5002,67.5187,67.4817,67.5095,47222.0
2021-09-23 15:40:00,72.92,72.94,72.9,72.91,97318.0,67.5002,67.5187,67.4817,67.491,97318.0
2021-09-23 15:45:00,72.9,72.92,72.88,72.89,113729.0,67.4817,67.5002,67.4632,67.4725,113729.0
2021-09-23 15:50:00,72.89,72.91,72.87,72.91,425945.0,67.4725,67.491,67.4539,67.491,425945.0
2021-09-23 15:55:00,72.9,72.93,72.87,72.92,343097.0,67.4817,67.5095,67.4539,67.5002,343097.0
2021-09-24 09:30:00,72.52,72.67,72.51,72.66,165529.0,67.13,67.2688,67.1207,67.2595,165529.0
2021-09-24 09:35:00,72.65,72.69,72.62,72.67,103735.0,67.2503,67.2873,67.2225,67.2688,103735.0
2021-09-24 09:40:00,72.67,72.72,72.67,72.67,40251.0,67.2688,67.3151,67.2688,67.2688,40251.0
2021-09-24 09:45:00,72.67,72.68,72.58,72.61,60225.0,67.2688,67.2781,67.1855,67.2133,60225.0
2021-09-24 09:50:00,72.61,72.68,72.61,72.65,25802.0,67.2133,67.2781,67.2133,67.2503,25802.0
2021-09-24 09:55:00,72.64,72.74,72.63,72.73,75065.0,67.241,67.3336,67.2318,67.3243,75065.0
2021-09-24 10:00:00,72.73,72.77,72.72,72.77,73511.0,67.3243,67.3614,67.3151,67.3614,73511.0
2021-09-24 10:05:00,72.76,72.76,72.68,72.71,53033.0,67.3521,67.3521,67.2781,67.3058,53033.0
2021-09-24 10:10:00,72.71,72.71,72.64,72.64,54102.0,67.3058,67.3058,67.241,67.241,54102.0
2021-09-24 10:15:00,72.63,72.68,72.61,72.63,99356.0,67.2318,67.2781,67.2133,67.2318,99356.0
2021-09-24 10:20:00,72.63,72.67,72.62,72.64,101999.0,67.2318,67.2688,67.2225,67.241,101999.0
2021-09-24 10:25:00,72.64,72.65,72.6,72.63,63509.0,67.241,67.2503,67.204,67.2318,63509.0
2021-09-24 10:30:00,72.64,72.65,72.58,72.59,108340.0,67.241,67.2503,67.1855,67.1948,108340.0
2021-09-24 10:35:00,72.58,72.62,72.58,72.6,22461.0,67.1855,67.2225,67.1855,67.204,22461.0
2021-09-24 10:40:00,72.6,72.64,72.58,72.61,78072.0,67.204,67.241,67.1855,67.2133,78072.0
2021-09-24 10:45:00,72.61,72.64,72.57,72.61,25654.0,67.2133,67.241,67.1762,67.2133,25654.0
2021-09-24 10:50:00,72.61,72.62,72.56,72.57,29862.0,67.2133,67.2225,67.167,67.1762,29862.0
2021-09-24 10:55:00,72.57,72.65,72.57,72.64,82506.0,67.1762,67.2503,67.1762,67.241,82506.0
2021-09-24 11:00:00,72.64,72.71,72.63,72.71,33374.0,67.241,67.3058,67.2318,67.3058,33374.0
2021-09-24 11:05:00,72.71,72.71,72.65,72.66,45929.0,67.3058,67.3058,67.2503,67.2595,45929.0
2021-09-24 11:10:00,72.65,72.66,72.64,72.64,21208.0,67.2503,67.2595,67.241,67.241,21208.0
2021-09-24 11:15:00,72.64,72.64,72.61,72.63,24872.0,67.241,67.241,67.2133,67.2318,24872.0
2021-09-24 11:20:00,72.64,72.64,72.6,72.61,7666.0,67.241,67.241,67.204,67.2133,7666.0
2021-09-24 11:25:00,72.6,72.6,72.56,72.56,27866.0,67.204,67.204,67.167,67.167,27866.0
2021-09-24 11:30:00,72.57,72.6,72.56,72.59,20436.0,67.1762,67.204,67.167,67.1948,20436.0
2021-09-24 11:35:00,72.59,72.61,72.55,72.59,117405.0,67.1948,67.2133,67.1577,67.1948,117405.0
2021-09-24 11:40:00,72.59,72.6,72.56,72.56,30611.0,67.1948,67.204,67.167,67.167,30611.0
2021-09-24 11:45:00,72.56,72.6,72.55,72.59,16364.0,67.167,67.204,67.1577,67.1948,16364.0
2021-09-24 11:50:00,72.59,72.65,72.59,72.64,43836.0,67.1948,67.2503,67.1948,67.241,43836.0
2021-09-24 11:55:00,72.64,72.65,72.61,72.62,7946.0,67.241,67.2503,67.2133,67.2225,7946.0
2021-09-24 12:00:00,72.62,72.63,72.59,72.62,46009.0,67.2225,67.2318,67.1948,67.2225,46009.0
2021-09-24 12:05:00,72.62,72.63,72.6,72.62,17868.0,67.2225,67.2318,67.204,67.2225,17868.0
2021-09-24 12:10:00,72.63,72.66,72.62,72.65,13061.0,67.2318,67.2595,67.2225,67.2503,13061.0
2021-09-24 12:15:00,72.65,72.66,72.63,72.66,30123.0,67.2503,67.2595,67.2318,67.2595,30123.0
2021-09-24 12:20:00,72.66,72.68,72.65,72.66,180508.0,67.2595,67.2781,67.2503,67.2595,180508.0
2021-09-24 12:25:00,72.66,72.68,72.65,72.66,170951.0,67.2595,67.2781,67.2503,67.2595,170951.0
2021-09-24 12:30:00,72.66,72.66,72.63,72.63,88196.0,67.2595,67.2595,67.2318,67.2318,88196.0
2021-09-24 12:35:00,72.63,72.64,72.63,72.63,13945.0,67.2318,67.241,67.2318,67.2318,13945.0
2021-09-24 12:40:00,72.64,72.66,72.63,72.65,57395.0,67.241,67.2595,67.2318,67.2503,57395.0
2021-09-24 12:45:00,72.65,72.65,72.62,72.63,64363.0,67.2503,67.2503,67.2225,67.2318,64363.0
2021-09-24 12:50:00,72.63,72.63,72.59,72.6,32028.0,67.2318,67.2318,67.1948,67.204,32028.0
2021-09-24 12:55:00,72.61,72.62,72.59,72.61,18228.0,67.2133,67.2225,67.1948,67.2133,18228.0
2021-09-24 13:00:00,72.61,72.63,72.59,72.6,21041.0,67.2133,67.2318,67.1948,67.204,21041.0
2021-09-24 13:05:00,72.6,72.62,72.6,72.6,9054.0,67.204,67.2225,67.204,67.204,9054.0
2021-09-24 13:10:00,72.6,72.62,72.59,72.62,5716.0,67.204,67.2225,67.1948,67.2225,5716.0
2021-09-24 13:15:00,72.61,72.61,72.59,72.6,10961.0,67.2133,67.2133,67.1948,67.204,10961.0
2021-09-24 13:20:00,72.6,72.62,72.59,72.61,5938.0,67.204,67.2225,67.1948,67.2133,5938.0
2021-09-24 13:25:00,72.61,72.63,72.6,72.63,100221.0,67.2133,67.2318,67.204,67.2318,100221.0
2021-09-24 13:30:00,72.63,72.64,72.6,72.61,99194.0,67.2318,67.241,67.204,67.2133,99194.0
2021-09-24 13:35:00,72.61,72.63,72.6,72.62,54783.0,67.2133,67.2318,67.204,67.2225,54783.0
2021-09-24 13:40:00,72.63,72.63,72.61,72.62,8438.0,67.2318,67.2318,67.2133,67.2225,8438.0
2021-09-24 13:45:00,72.62,72.62,72.6,72.62,34312.0,67.2225,67.2225,67.204,67.2225,34312.0
2021-09-24 13:50:00,72.62,72.62,72.58,72.58,5886.0,67.2225,67.2225,67.1855,67.1855,5886.0
2021-09-24 13:55:00,72.59,72.6,72.58,72.59,26658.0,67.1948,67.204,67.1855,67.1948,26658.0
2021-09-24 14:00:00,72.58,72.6,72.58,72.59,53130.0,67.1855,67.204,67.1855,67.1948,53130.0
2021-09-24 14:05:00,72.6,72.6,72.57,72.58,36714.0,67.204,67.204,67.1762,67.1855,36714.0
2021-09-24 14:10:00,72.58,72.6,72.58,72.58,18050.0,67.1855,67.204,67.1855,67.1855,18050.0
2021-09-24 14:15:00,72.59,72.6,72.58,72.59,10209.0,67.1948,67.204,67.1855,67.1948,10209.0
2021-09-24 14:20:00,72.59,72.61,72.59,72.61,27494.0,67.1948,67.2133,67.1948,67.2133,27494.0
2021-09-24 14:25:00,72.61,72.61,72.59,72.61,29432.0,67.2133,67.2133,67.1948,67.2133,29432.0
2021-09-24 14:30:00,72.61,72.65,72.6,72.65,88047.0,67.2133,67.2503,67.204,67.2503,88047.0
2021-09-24 14:35:00,72.64,72.64,72.63,72.64,30141.0,67.241,67.241,67.2318,67.241,30141.0
2021-09-24 14:40:00,72.63,72.64,72.62,72.64,10413.0,67.2318,67.241,67.2225,67.241,10413.0
2021-09-24 14:45:00,72.64,72.65,72.63,72.65,8592.0,67.241,67.2503,67.2318,67.2503,8592.0
2021-09-24 14:50:00,72.64,72.66,72.64,72.66,17963.0,67.241,67.2595,67.241,67.2595,17963.0
2021-09-24 14:55:00,72.66,72.69,72.65,72.68,122223.0,67.2595,67.2873,67.2503,67.2781,122223.0
2021-09-24 15:00:00,72.68,72.68,72.65,72.68,30680.0,67.2781,67.2781,67.2503,67.2781,30680.0
2021-09-24 15:05:00,72.67,72.67,72.64,72.65,11374.0,67.2688,67.2688,67.241,67.2503,11374.0
2021-09-24 15:10:00,72.65,72.66,72.63,72.66,43423.0,67.2503,67.2595,67.2318,67.2595,43423.0
2021-09-24 15:15:00,72.66,72.68,72.65,72.66,32996.0,67.2595,67.2781,67.2503,67.2595,32996.0
2021-09-24 15:20:00,72.65,72.69,72.64,72.68,44548.0,67.2503,67.2873,67.241,67.2781,44548.0
2021-09-24 15:25:00,72.68,72.69,72.66,72.67,227554.0,67.2781,67.2873,67.2595,67.2688,227554.0
2021-09-24 15:30:00,72.67,72.7,72.67,72.7,43962.0,67.2688,67.2966,67.2688,67.2966,43962.0
2021-09-24 15:35:00,72.69,72.7,72.66,72.69,82343.0,67.2873,67.2966,67.2595,67.2873,82343.0
2021-09-24 15:40:00,72.69,72.72,72.67,72.72,159854.0,67.2873,67.3151,67.2688,67.3151,159854.0
2021-09-24 15:45:00,72.72,72.74,72.71,72.72,291923.0,67.3151,67.3336,67.3058,67.3151,291923.0
2021-09-24 15:50:00,72.72,72.74,72.69,72.72,150765.0,67.3151,67.3336,67.2873,67.3151,150765.0
2021-09-24 15:55:00,72.72,72.72,72.65,72.67,221916.0,67.3151,67.3151,67.2503,67.2688,221916.0
2021-09-27 09:30:00,72.44,72.5,72.43,72.46,62893.0,67.0559,67.1114,67.0466,67.0744,62893.0
2021-09-27 09:35:00,72.44,72.44,72.38,72.41,72069.0,67.0559,67.0559,67.0004,67.0281,72069.0
2021-09-27 09:40:00,72.41,72.46,72.38,72.45,56498.0,67.0281,67.0744,67.0004,67.0652,56498.0
2021-09-27 09:45:00,72.44,72.54,72.43,72.52,55375.0,67.0559,67.1485,67.0466,67.13,55375.0
2021-09-27 09:50:00,72.52,72.55,72.49,72.53,407898.0,67.13,67.1577,67.1022,67.1392,407898.0
2021-09-27 09:55:00,72.54,72.58,72.53,72.57,92050.0,67.1485,67.1855,67.1392,67.1762,92050.0
2021-09-27 10:00:00,72.56,72.58,72.55,72.56,18752.0,67.167,67.1855,67.1577,67.167,18752.0
2021-09-27 10:05:00,72.55,72.61,72.54,72.58,124293.0,67.1577,67.2133,67.1485,67.1855,124293.0
2021-09-27 10:10:00,72.58,72.6,72.56,72.58,44786.0,67.1855,67.204,67.167,67.1855,44786.0
2021-09-27 10:15:00,72.58,72.66,72.58,72.66,55442.0,67.1855,67.2595,67.1855,67.2595,55442.0
2021-09-27 10:20:00,72.66,72.67,72.63,72.65,79553.0,67.2595,67.2688,67.2318,67.2503,79553.0
2021-09-27 10:25:00,72.64,72.66,72.63,72.65,62773.0,67.241,67.2595,67.2318,67.2503,62773.0
2021-09-27 10:30:00,72.65,72.66,72.64,72.66,145335.0,67.2503,67.2595,67.241,67.2595,145335.0
2021-09-27 10:35:00,72.66,72.66,72.63,72.65,77502.0,67.2595,67.2595,67.2318,67.2503,77502.0
2021-09-27 10:40:00,72.65,72.68,72.62,72.62,111488.0,67.2503,67.2781,67.2225,67.2225,111488.0
2021-09-27 10:45:00,72.63,72.64,72.6,72.62,72455.0,67.2318,67.241,67.204,67.2225,72455.0
2021-09-27 10:50:00,72.61,72.62,72.58,72.58,54371.0,67.2133,67.2225,67.1855,67.1855,54371.0
2021-09-27 10:55:00,72.58,72.58,72.52,72.52,80402.0,67.1855,67.1855,67.13,67.13,80402.0
2021-09-27 11:00:00,72.52,72.58,72.51,72.58,60560.0,67.13,67.1855,67.1207,67.1855,60560.0
2021-09-27 11:05:00,72.58,72.58,72.51,72.53,97426.0,67.1855,67.1855,67.1207,67.1392,97426.0
2021-09-27 11:10:00,72.53,72.56,72.51,72.53,80705.0,67.1392,67.167,67.1207,67.1392,80705.0
2021-09-27 11:15:00,72.53,72.57,72.53,72.55,34381.0,67.1392,67.1762,67.1392,67.1577,34381.0
2021-09-27 11:20:00,72.55,72.56,72.5,72.51,48641.0,67.1577,67.167,67.1114,67.1207,48641.0
2021-09-27 11:25:00,72.51,72.54,72.5,72.52,156516.0,67.1207,67.1485,67.1114,67.13,156516.0
2021-09-27 11:30:00,72.52,72.54,72.5,72.51,22968.0,67.13,67.1485,67.1114,67.1207,22968.0
2021-09-27 11:35:00,72.51,72.53,72.49,72.52,52965.0,67.1207,67.1392,67.1022,67.13,52965.0
2021-09-27 11:40:00,72.51,72.53,72.49,72.49,32101.0,67.1207,67.1392,67.1022,67.1022,32101.0
2021-09-27 11:45:00,72.49,72.49,72.44,72.48,106144.0,67.1022,67.1022,67.0559,67.0929,106144.0
2021-09-27 11:50:00,72.48,72.5,72.47,72.48,71268.0,67.0929,67.1114,67.0837,67.0929,71268.0
2021-09-27 11:55:00,72.48,72.51,72.47,72.5,56937.0,67.0929,67.1207,67.0837,67.1114,56937.0
2021-09-27 12:00:00,72.5,72.52,72.48,72.52,69656.0,67.1114,67.13,67.0929,67.13,69656.0
2021-09-27 12:05:00,72.52,72.53,72.51,72.53,15309.0,67.13,67.1392,67.1207,67.1392,15309.0
2021-09-27 12:10:00,72.53,72.56,72.52,72.55,18832.0,67.1392,67.167,67.13,67.1577,18832.0
2021-09-27 12:15:00,72.55,72.57,72.55,72.56,18488.0,67.1577,67.1762,67.1577,67.167,18488.0
2021-09-27 12:20:00,72.56,72.58,72.55,72.58,256051.0,67.167,67.1855,67.1577,67.1855,256051.0
2021-09-27 12:25:00,72.58,72.59,72.56,72.59,32958.0,67.1855,67.1948,67.167,67.1948,32958.0
2021-09-27 12:30:00,72.58,72.59,72.56,72.58,48614.0,67.1855,67.1948,67.167,67.1855,48614.0
2021-09-27 12:35:00,72.57,72.6,72.56,72.59,83314.0,67.1762,67.204,67.167,67.1948,83314.0
2021-09-27 12:40:00,72.59,72.6,72.58,72.59,88582.0,67.1948,67.204,67.1855,67.1948,88582.0
2021-09-27 12:45:00,72.59,72.6,72.54,72.55,220562.0,67.1948,67.204,67.1485,67.1577,220562.0
2021-09-27 12:50:00,72.54,72.55,72.53,72.55,89686.0,67.1485,67.1577,67.1392,67.1577,89686.0
2021-09-27 12:55:00,72.54,72.57,72.53,72.56,70425.0,67.1485,67.1762,67.1392,67.167,70425.0
2021-09-27 13:00:00,72.56,72.58,72.53,72.56,64312.0,67.167,67.1855,67.1392,67.167,64312.0
2021-09-27 13:05:00,72.57,72.59,72.56,72.59,162466.0,67.1762,67.1948,67.167,67.1948,162466.0
2021-09-27 13:10:00,72.58,72.6,72.56,72.58,37551.0,67.1855,67.204,67.167,67.1855,37551.0
2021-09-27 13:15:00,72.59,72.61,72.58,72.59,24035.0,67.1948,67.2133,67.1855,67.1948,24035.0
2021-09-27 13:20:00,72.59,72.61,72.58,72.58,84360.0,67.1948,67.2133,67.1855,67.1855,84360.0
2021-09-27 13:25:00,72.59,72.6,72.58,72.59,87019.0,67.1948,67.204,67.1855,67.1948,87019.0
2021-09-27 13:30:00,72.59,72.6,72.57,72.58,25333.0,67.1948,67.204,67.1762,67.1855,25333.0
2021-09-27 13:35:00,72.58,72.6,72.56,72.57,42000.0,67.1855,67.204,67.167,67.1762,42000.0
2021-09-27 13:40:00,72.58,72.58,72.54,72.55,111566.0,67.1855,67.1855,67.1485,67.1577,111566.0
2021-09-27 13:45:00,72.55,72.59,72.54,72.59,35274.0,67.1577,67.1948,67.1485,67.1948,35274.0
2021-09-27 13:50:00,72.59,72.6,72.57,72.59,56568.0,67.1948,67.204,67.1762,67.1948,56568.0
2021-09-27 13:55:00,72.6,72.61,72.59,72.61,35924.0,67.204,67.2133,67.1948,67.2133,35924.0
2021-09-27 14:00:00,72.61,72.63,72.59,72.59,52646.0,67.2133,67.2318,67.1948,67.1948,52646.0
2021-09-27 14:05:00,72.59,72.61,72.59,72.59,19475.0,67.1948,67.2133,67.1948,67.1948,19475.0
2021-09-27 14:10:00,72.6,72.61,72.58,72.61,54886.0,67.204,67.2133,67.1855,67.2133,54886.0
2021-09-27 14:15:00,72.61,72.62,72.6,72.62,12458.0,67.2133,67.2225,67.204,67.2225,12458.0
2021-09-27 14:20:00,72.61,72.62,72.59,72.61,93687.0,67.2133,67.2225,67.1948,67.2133,93687.0
2021-09-27 14:25:00,72.6,72.61,72.59,72.61,16531.0,67.204,67.2133,67.1948,67.2133,16531.0
2021-09-27 14:30:00,72.61,72.62,72.58,72.59,24157.0,67.2133,67.2225,67.1855,67.1948,24157.0
2021-09-27 14:35:00,72.59,72.6,72.57,72.59,23585.0,67.1948,67.204,67.1762,67.1948,23585.0
2021-09-27 14:40:00,72.59,72.61,72.58,72.58,27821.0,67.1948,67.2133,67.1855,67.1855,27821.0
2021-09-27 14:45:00,72.58,72.59,72.55,72.56,19525.0,67.1855,67.1948,67.1577,67.167,19525.0
2021-09-27 14:50:00,72.56,72.57,72.55,72.56,79543.0,67.167,67.1762,67.1577,67.167,79543.0
2021-09-27 14:55:00,72.55,72.58,72.53,72.54,21291.0,67.1577,67.1855,67.1392,67.1485,21291.0
2021-09-27 15:00:00,72.55,72.56,72.53,72.55,19670.0,67.1577,67.167,67.1392,67.1577,19670.0
2021-09-27 15:05:00,72.54,72.58,72.54,72.57,24139.0,67.1485,67.1855,67.1485,67.1762,24139.0
2021-09-27 15:10:00,72.58,72.61,72.57,72.61,13860.0,67.1855,67.2133,67.1762,67.2133,13860.0
2021-09-27 15:15:00,72.6,72.61,72.56,72.59,26895.0,67.204,67.2133,67.167,67.1948,26895.0
2021-09-27 15:20:00,72.59,72.6,72.58,72.59,27751.0,67.1948,67.204,67.1855,67.1948,27751.0
2021-09-27 15:25:00,72.58,72.59,72.55,72.56,36721.0,67.1855,67.1948,67.1577,67.167,36721.0
2021-09-27 15:30:00,72.56,72.58,72.54,72.56,65539.0,67.167,67.1855,67.1485,67.167,65539.0
2021-09-27 15:35:00,72.56,72.59,72.56,72.59,48214.0,67.167,67.1948,67.167,67.1948,48214.0
2021-09-27 15:40:00,72.59,72.61,72.56,72.6,159756.0,67.1948,67.2133,67.167,67.204,159756.0
2021-09-27 15:45:00,72.59,72.6,72.55,72.56,72446.0,67.1948,67.204,67.1577,67.167,72446.0
2021-09-27 15:50:00,72.55,72.56,72.52,72.53,192848.0,67.1577,67.167,67.13,67.1392,192848.0
2021-09-27 15:55:00,72.53,72.6,72.51,72.59,366294.0,67.1392,67.204,67.1207,67.1948,366294.0
2021-09-28 09:30:00,71.55,71.64,71.52,71.54,314968.0,66.2321,66.3154,66.2043,66.2228,314968.0
2021-09-28 09:35:00,71.54,71.61,71.53,71.58,791204.0,66.2228,66.2876,66.2135,66.2598,791204.0
2021-09-28 09:40:00,71.57,71.59,71.45,71.45,75483.0,66.2506,66.2691,66.1395,66.1395,75483.0
2021-09-28 09:45:00,71.45,71.47,71.34,71.34,335340.0,66.1395,66.158,66.0377,66.0377,335340.0
2021-09-28 09:50:00,71.34,71.34,71.23,71.27,541721.0,66.0377,66.0377,65.9358,65.9729,541721.0
2021-09-28 09:55:00,71.28,71.37,71.25,71.34,629586.0,65.9821,66.0654,65.9543,66.0377,629586.0
2021-09-28 10:00:00,71.33,71.34,71.25,71.32,158861.0,66.0284,66.0377,65.9543,66.0191,158861.0
2021-09-28 10:05:00,71.31,71.33,71.15,71.16,66237.0,66.0099,66.0284,65.8618,65.871,66237.0
2021-09-28 10:10:00,71.17,71.21,71.15,71.18,63555.0,65.8803,65.9173,65.8618,65.8896,63555.0
2021-09-28 10:15:00,71.18,71.18,71.07,71.12,160279.0,65.8896,65.8896,65.7877,65.834,160279.0
2021-09-28 10:20:00,71.11,71.18,71.03,71.18,339403.0,65.8248,65.8896,65.7507,65.8896,339403.0
2021-09-28 10:25:00,71.18,71.2,71.09,71.18,118646.0,65.8896,65.9081,65.8062,65.8896,118646.0
2021-09-28 10:30:00,71.19,71.2,71.11,71.16,139703.0,65.8988,65.9081,65.8248,65.871,139703.0
2021-09-28 10:35:00,71.16,71.25,71.09,71.23,209484.0,65.871,65.9543,65.8062,65.9358,209484.0
2021-09-28 10:40:00,71.22,71.23,71.16,71.19,121323.0,65.9266,65.9358,65.871,65.8988,121323.0
2021-09-28 10:45:00,71.2,71.21,71.13,71.14,169093.0,65.9081,65.9173,65.8433,65.8525,169093.0
2021-09-28 10:50:00,71.14,71.16,71.08,71.09,182931.0,65.8525,65.871,65.797,65.8062,182931.0
2021-09-28 10:55:00,71.09,71.11,71.04,71.07,121352.0,65.8062,65.8248,65.76,65.7877,121352.0
2021-09-28 11:00:00,71.07,71.1,71.03,71.03,168583.0,65.7877,65.8155,65.7507,65.7507,168583.0
2021-09-28 11:05:00,71.04,71.09,71.0,71.0,309733.0,65.76,65.8062,65.7229,65.7229,309733.0
2021-09-28 11:10:00,71.0,71.03,70.96,70.97,142553.0,65.7229,65.7507,65.6859,65.6952,142553.0
2021-09-28 11:15:00,70.97,71.03,70.94,71.02,140148.0,65.6952,65.7507,65.6674,65.7414,140148.0
2021-09-28 11:20:00,71.02,71.06,71.01,71.04,159333.0,65.7414,65.7785,65.7322,65.76,159333.0
2021-09-28 11:25:00,71.05,71.08,71.03,71.05,50612.0,65.7692,65.797,65.7507,65.7692,50612.0
2021-09-28 11:30:00,71.06,71.08,71.0,71.05,116643.0,65.7785,65.797,65.7229,65.7692,116643.0
2021-09-28 11:35:00,71.05,71.07,70.98,71.05,86571.0,65.7692,65.7877,65.7044,65.7692,86571.0
2021-09-28 11:40:00,71.05,71.06,70.97,70.98,89579.0,65.7692,65.7785,65.6952,65.7044,89579.0
2021-09-28 11:45:00,70.99,71.02,70.94,71.0,67753.0,65.7137,65.7414,65.6674,65.7229,67753.0
2021-09-28 11:50:00,70.99,71.04,70.97,71.04,102019.0,65.7137,65.76,65.6952,65.76,102019.0
2021-09-28 11:55:00,71.03,71.09,71.03,71.07,112878.0,65.7507,65.8062,65.7507,65.7877,112878.0
2021-09-28 12:00:00,71.07,71.08,71.03,71.05,206885.0,65.7877,65.797,65.7507,65.7692,206885.0
2021-09-28 12:05:00,71.06,71.1,71.02,71.09,181623.0,65.7785,65.8155,65.7414,65.8062,181623.0
2021-09-28 12:10:00,71.08,71.12,71.06,71.1,90396.0,65.797,65.834,65.7785,65.8155,90396.0
2021-09-28 12:15:00,71.09,71.14,71.09,71.13,61013.0,65.8062,65.8525,65.8062,65.8433,61013.0
2021-09-28 12:20:00,71.12,71.15,71.1,71.13,39121.0,65.834,65.8618,65.8155,65.8433,39121.0
2021-09-28 12:25:00,71.13,71.16,71.12,71.15,45108.0,65.8433,65.871,65.834,65.8618,45108.0
2021-09-28 12:30:00,71.14,71.14,71.07,71.09,61042.0,65.8525,65.8525,65.7877,65.8062,61042.0
2021-09-28 12:35:00,71.09,71.1,71.05,71.08,58838.0,65.8062,65.8155,65.7692,65.797,58838.0
2021-09-28 12:40:00,71.07,71.07,71.01,71.02,105216.0,65.7877,65.7877,65.7322,65.7414,105216.0
2021-09-28 12:45:00,71.02,71.03,70.98,71.0,83167.0,65.7414,65.7507,65.7044,65.7229,83167.0
2021-09-28 12:50:00,70.99,71.04,70.97,70.99,99654.0,65.7137,65.76,65.6952,65.7137,99654.0
2021-09-28 12:55:00,71.0,71.03,70.96,70.98,61829.0,65.7229,65.7507,65.6859,65.7044,61829.0
2021-09-28 13:00:00,70.98,71.0,70.94,70.99,96027.0,65.7044,65.7229,65.6674,65.7137,96027.0
2021-09-28 13:05:00,70.98,71.02,70.96,71.0,58746.0,65.7044,65.7414,65.6859,65.7229,58746.0
2021-09-28 13:10:00,71.0,71.02,70.97,70.99,103768.0,65.7229,65.7414,65.6952,65.7137,103768.0
2021-09-28 13:15:00,70.99,71.03,70.98,71.01,42787.0,65.7137,65.7507,65.7044,65.7322,42787.0
2021-09-28 13:20:00,71.01,71.08,71.01,71.07,72727.0,65.7322,65.797,65.7322,65.7877,72727.0
2021-09-28 13:25:00,71.08,71.13,71.06,71.07,43856.0,65.797,65.8433,65.7785,65.7877,43856.0
2021-09-28 13:30:00,71.07,71.07,71.02,71.04,38656.0,65.7877,65.7877,65.7414,65.76,38656.0
2021-09-28 13:35:00,71.04,71.06,71.02,71.06,39763.0,65.76,65.7785,65.7414,65.7785,39763.0
2021-09-28 13:40:00,71.06,71.1,71.03,71.03,103019.0,65.7785,65.8155,65.7507,65.7507,103019.0
2021-09-28 13:45:00,71.03,71.05,70.99,71.01,70891.0,65.7507,65.7692,65.7137,65.7322,70891.0
2021-09-28 13:50:00,71.01,71.01,70.96,70.97,33369.0,65.7322,65.7322,65.6859,65.6952,33369.0
2021-09-28 13:55:00,70.98,71.0,70.97,70.98,52438.0,65.7044,65.7229,65.6952,65.7044,52438.0
2021-09-28 14:00:00,70.98,71.0,70.91,70.94,149701.0,65.7044,65.7229,65.6396,65.6674,149701.0
2021-09-28 14:05:00,70.94,70.99,70.93,70.97,55394.0,65.6674,65.7137,65.6581,65.6952,55394.0
2021-09-28 14:10:00,70.97,70.97,70.91,70.92,215033.0,65.6952,65.6952,65.6396,65.6489,215033.0
2021-09-28 14:15:00,70.92,71.0,70.92,71.0,140279.0,65.6489,65.7229,65.6489,65.7229,140279.0
2021-09-28 14:20:00,71.0,71.06,71.0,71.05,62868.0,65.7229,65.7785,65.7229,65.7692,62868.0
2021-09-28 14:25:00,71.05,71.07,71.0,71.06,71988.0,65.7692,65.7877,65.7229,65.7785,71988.0
2021-09-28 14:30:00,71.06,71.07,71.0,71.01,88542.0,65.7785,65.7877,65.7229,65.7322,88542.0
2021-09-28 14:35:00,71.01,71.02,70.97,71.0,170049.0,65.7322,65.7414,65.6952,65.7229,170049.0
2021-09-28 14:40:00,71.0,71.1,70.99,71.1,131915.0,65.7229,65.8155,65.7137,65.8155,131915.0
2021-09-28 14:45:00,71.1,71.14,71.09,71.11,142274.0,65.8155,65.8525,65.8062,65.8248,142274.0
2021-09-28 14:50:00,71.11,71.12,71.07,71.07,74969.0,65.8248,65.834,65.7877,65.7877,74969.0
2021-09-28 14:55:00,71.08,71.14,71.07,71.09,226288.0,65.797,65.8525,65.7877,65.8062,226288.0
2021-09-28 15:00:00,71.09,71.14,71.06,71.11,284891.0,65.8062,65.8525,65.7785,65.8248,284891.0
2021-09-28 15:05:00,71.11,71.17,71.08,71.13,173474.0,65.8248,65.8803,65.797,65.8433,173474.0
2021-09-28 15:10:00,71.13,71.18,71.11,71.12,70769.0,65.8433,65.8896,65.8248,65.834,70769.0
2021-09-28 15:15:00,71.12,71.15,71.1,71.12,72842.0,65.834,65.8618,65.8155,65.834,72842.0
2021-09-28 15:20:00,71.12,71.15,71.07,71.08,170732.0,65.834,65.8618,65.7877,65.797,170732.0
2021-09-28 15:25:00,71.08,71.09,71.03,71.03,337477.0,65.797,65.8062,65.7507,65.7507,337477.0
2021-09-28 15:30:00,71.03,71.06,71.01,71.03,102839.0,65.7507,65.7785,65.7322,65.7507,102839.0
2021-09-28 15:35:00,71.03,71.13,71.01,71.06,533663.0,65.7507,65.8433,65.7322,65.7785,533663.0
2021-09-28 15:40:00,71.05,71.14,71.05,71.07,157960.0,65.7692,65.8525,65.7692,65.7877,157960.0
2021-09-28 15:45:00,71.07,71.1,71.01,71.01,187612.0,65.7877,65.8155,65.7322,65.7322,187612.0
2021-09-28 15:50:00,71.0,71.05,70.96,70.98,578852.0,65.7229,65.7692,65.6859,65.7044,578852.0
2021-09-28 15:55:00,70.98,71.05,70.9,71.0,526060.0,65.7044,65.7692,65.6304,65.7229,526060.0
2021-09-29 09:30:00,71.11,71.17,71.05,71.07,98559.0,65.8248,65.8803,65.7692,65.7877,98559.0
2021-09-29 09:35:00,71.06,71.14,71.03,71.13,261241.0,65.7785,65.8525,65.7507,65.8433,261241.0
2021-09-29 09:40:00,71.13,71.15,71.07,71.07,35268.0,65.8433,65.8618,65.7877,65.7877,35268.0
2021-09-29 09:45:00,71.08,71.15,71.03,71.15,67491.0,65.797,65.8618,65.7507,65.8618,67491.0
2021-09-29 09:50:00,71.16,71.25,71.12,71.21,124069.0,65.871,65.9543,65.834,65.9173,124069.0
2021-09-29 09:55:00,71.22,71.24,71.18,71.2,102397.0,65.9266,65.9451,65.8896,65.9081,102397.0
2021-09-29 10:00:00,71.22,71.28,71.2,71.22,116046.0,65.9266,65.9821,65.9081,65.9266,116046.0
2021-09-29 10:05:00,71.23,71.24,71.17,71.24,71228.0,65.9358,65.9451,65.8803,65.9451,71228.0
2021-09-29 10:10:00,71.25,71.25,71.13,71.15,141611.0,65.9543,65.9543,65.8433,65.8618,141611.0
2021-09-29 10:15:00,71.15,71.21,71.15,71.18,220881.0,65.8618,65.9173,65.8618,65.8896,220881.0
2021-09-29 10:20:00,71.18,71.23,71.18,71.21,44906.0,65.8896,65.9358,65.8896,65.9173,44906.0
2021-09-29 10:25:00,71.2,71.25,71.15,71.15,34789.0,65.9081,65.9543,65.8618,65.8618,34789.0
2021-09-29 10:30:00,71.15,71.16,71.07,71.1,86759.0,65.8618,65.871,65.7877,65.8155,86759.0
2021-09-29 10:35:00,71.11,71.18,71.1,71.16,62073.0,65.8248,65.8896,65.8155,65.871,62073.0
2021-09-29 10:40:00,71.16,71.23,71.16,71.23,49247.0,65.871,65.9358,65.871,65.9358,49247.0
2021-09-29 10:45:00,71.23,71.29,71.2,71.28,43947.0,65.9358,65.9914,65.9081,65.9821,43947.0
2021-09-29 10:50:00,71.28,71.3,71.25,71.27,95629.0,65.9821,66.0006,65.9543,65.9729,95629.0
2021-09-29 10:55:00,71.27,71.27,71.21,71.21,21150.0,65.9729,65.9729,65.9173,65.9173,21150.0
2021-09-29 11:00:00,71.23,71.25,71.19,71.23,78006.0,65.9358,65.9543,65.8988,65.9358,78006.0
2021-09-29 11:05:00,71.23,71.29,71.22,71.24,67732.0,65.9358,65.9914,65.9266,65.9451,67732.0
2021-09-29 11:10:00,71.23,71.26,71.23,71.23,11141.0,65.9358,65.9636,65.9358,65.9358,11141.0
2021-09-29 11:15:00,71.23,71.23,71.17,71.18,14925.0,65.9358,65.9358,65.8803,65.8896,14925.0
2021-09-29 11:20:00,71.19,71.19,71.16,71.19,8315.0,65.8988,65.8988,65.871,65.8988,8315.0
2021-09-29 11:25:00,71.18,71.19,71.13,71.14,41187.0,65.8896,65.8988,65.8433,65.8525,41187.0
2021-09-29 11:30:00,71.14,71.18,71.12,71.15,40582.0,65.8525,65.8896,65.834,65.8618,40582.0
2021-09-29 11:35:00,71.14,71.14,71.04,71.05,35393.0,65.8525,65.8525,65.76,65.7692,35393.0
2021-09-29 11:40:00,71.04,71.05,71.02,71.05,14045.0,65.76,65.7692,65.7414,65.7692,14045.0
2021-09-29 11:45:00,71.05,71.09,71.03,71.09,47413.0,65.7692,65.8062,65.7507,65.8062,47413.0
2021-09-29 11:50:00,71.09,71.11,71.07,71.08,20998.0,65.8062,65.8248,65.7877,65.797,20998.0
2021-09-29 11:55:00,71.09,71.13,71.07,71.13,4935.0,65.8062,65.8433,65.7877,65.8433,4935.0
2021-09-29 12:00:00,71.12,71.17,71.12,71.17,28428.0,65.834,65.8803,65.834,65.8803,28428.0
2021-09-29 12:05:00,71.17,71.17,71.12,71.14,21014.0,65.8803,65.8803,65.834,65.8525,21014.0
2021-09-29 12:10:00,71.13,71.13,71.06,71.08,33715.0,65.8433,65.8433,65.7785,65.797,33715.0
2021-09-29 12:15:00,71.07,71.08,71.04,71.08,12798.0,65.7877,65.797,65.76,65.797,12798.0
2021-09-29 12:20:00,71.07,71.07,70.97,70.99,38369.0,65.7877,65.7877,65.6952,65.7137,38369.0
2021-09-29 12:25:00,70.98,71.01,70.95,70.98,22957.0,65.7044,65.7322,65.6766,65.7044,22957.0
2021-09-29 12:30:00,70.98,71.04,70.97,71.02,55274.0,65.7044,65.76,65.6952,65.7414,55274.0
2021-09-29 12:35:00,71.02,71.02,70.98,71.0,29691.0,65.7414,65.7414,65.7044,65.7229,29691.0
2021-09-29 12:40:00,71.0,71.01,70.96,70.98,23937.0,65.7229,65.7322,65.6859,65.7044,23937.0
2021-09-29 12:45:00,70.98,71.0,70.96,71.0,43819.0,65.7044,65.7229,65.6859,65.7229,43819.0
2021-09-29 12:50:00,71.0,71.04,70.98,71.03,36510.0,65.7229,65.76,65.7044,65.7507,36510.0
2021-09-29 12:55:00,71.03,71.05,70.99,71.0,27948.0,65.7507,65.7692,65.7137,65.7229,27948.0
2021-09-29 13:00:00,71.0,71.03,70.99,71.0,25581.0,65.7229,65.7507,65.7137,65.7229,25581.0
2021-09-29 13:05:00,71.0,71.02,70.98,71.02,18099.0,65.7229,65.7414,65.7044,65.7414,18099.0
2021-09-29 13:10:00,71.02,71.03,70.99,71.0,34928.0,65.7414,65.7507,65.7137,65.7229,34928.0
2021-09-29 13:15:00,71.01,71.06,70.97,71.04,55220.0,65.7322,65.7785,65.6952,65.76,55220.0
2021-09-29 13:20:00,71.04,71.05,71.0,71.01,38316.0,65.76,65.7692,65.7229,65.7322,38316.0
2021-09-29 13:25:00,71.01,71.01,70.94,70.96,25757.0,65.7322,65.7322,65.6674,65.6859,25757.0
2021-09-29 13:30:00,70.95,70.96,70.9,70.92,49190.0,65.6766,65.6859,65.6304,65.6489,49190.0
2021-09-29 13:35:00,70.92,70.92,70.9,70.91,18013.0,65.6489,65.6489,65.6304,65.6396,18013.0
2021-09-29 13:40:00,70.91,70.96,70.9,70.93,35260.0,65.6396,65.6859,65.6304,65.6581,35260.0
2021-09-29 13:45:00,70.94,70.94,70.89,70.9,43768.0,65.6674,65.6674,65.6211,65.6304,43768.0
2021-09-29 13:50:00,70.89,70.93,70.89,70.93,10480.0,65.6211,65.6581,65.6211,65.6581,10480.0
2021-09-29 13:55:00,70.93,70.95,70.92,70.94,25953.0,65.6581,65.6766,65.6489,65.6674,25953.0
2021-09-29 14:00:00,70.94,70.95,70.92,70.93,36791.0,65.6674,65.6766,65.6489,65.6581,36791.0
2021-09-29 14:05:00,70.94,71.03,70.93,71.03,46933.0,65.6674,65.7507,65.6581,65.7507,46933.0
2021-09-29 14:10:00,71.03,71.11,71.02,71.11,47443.0,65.7507,65.8248,65.7414,65.8248,47443.0
2021-09-29 14:15:00,71.12,71.12,71.08,71.08,20584.0,65.834,65.834,65.797,65.797,20584.0
2021-09-29 14:20:00,71.08,71.09,71.06,71.06,13933.0,65.797,65.8062,65.7785,65.7785,13933.0
2021-09-29 14:25:00,71.07,71.08,71.06,71.06,22878.0,65.7877,65.797,65.7785,65.7785,22878.0
2021-09-29 14:30:00,71.07,71.09,71.07,71.09,37437.0,65.7877,65.8062,65.7877,65.8062,37437.0
2021-09-29 14:35:00,71.09,71.09,71.06,71.08,22266.0,65.8062,65.8062,65.7785,65.797,22266.0
2021-09-29 14:40:00,71.08,71.14,71.06,71.12,36158.0,65.797,65.8525,65.7785,65.834,36158.0
2021-09-29 14:45:00,71.12,71.13,71.1,71.11,67295.0,65.834,65.8433,65.8155,65.8248,67295.0
2021-09-29 14:50:00,71.11,71.13,71.09,71.12,47057.0,65.8248,65.8433,65.8062,65.834,47057.0
2021-09-29 14:55:00,71.12,71.12,71.09,71.1,98416.0,65.834,65.834,65.8062,65.8155,98416.0
2021-09-29 15:00:00,71.11,71.14,71.03,71.03,33802.0,65.8248,65.8525,65.7507,65.7507,33802.0
2021-09-29 15:05:00,71.03,71.07,71.03,71.05,35557.0,65.7507,65.7877,65.7507,65.7692,35557.0
2021-09-29 15:10:00,71.05,71.08,71.04,71.08,34453.0,65.7692,65.797,65.76,65.797,34453.0
2021-09-29 15:15:00,71.08,71.1,71.04,71.06,123288.0,65.797,65.8155,65.76,65.7785,123288.0
2021-09-29 15:20:00,71.06,71.07,71.03,71.03,64418.0,65.7785,65.7877,65.7507,65.7507,64418.0
2021-09-29 15:25:00,71.04,71.06,71.04,71.06,120249.0,65.76,65.7785,65.76,65.7785,120249.0
2021-09-29 15:30:00,71.06,71.07,71.03,71.05,67094.0,65.7785,65.7877,65.7507,65.7692,67094.0
2021-09-29 15:35:00,71.05,71.06,71.02,71.03,77450.0,65.7692,65.7785,65.7414,65.7507,77450.0
2021-09-29 15:40:00,71.03,71.03,70.95,70.95,420285.0,65.7507,65.7507,65.6766,65.6766,420285.0
2021-09-29 15:45:00,70.94,70.98,70.93,70.95,126250.0,65.6674,65.7044,65.6581,65.6766,126250.0
2021-09-29 15:50:00,70.95,70.96,70.9,70.91,334335.0,65.6766,65.6859,65.6304,65.6396,334335.0
2021-09-29 15:55:00,70.91,71.0,70.88,70.99,962089.0,65.6396,65.7229,65.6118,65.7137,962089.0
2021-09-30 09:30:00,70.57,70.63,70.5,70.62,110001.0,65.3249,65.3804,65.2601,65.3712,110001.0
2021-09-30 09:35:00,70.63,70.64,70.46,70.48,121116.0,65.3804,65.3897,65.2231,65.2416,121116.0
2021-09-30 09:40:00,70.47,70.52,70.45,70.5,55460.0,65.2323,65.2786,65.2138,65.2601,55460.0
2021-09-30 09:45:00,70.49,70.59,70.45,70.59,52657.0,65.2508,65.3434,65.2138,65.3434,52657.0
2021-09-30 09:50:00,70.6,70.67,70.59,70.66,51112.0,65.3527,65.4175,65.3434,65.4082,51112.0
2021-09-30 09:55:00,70.66,70.67,70.5,70.5,104673.0,65.4082,65.4175,65.2601,65.2601,104673.0
2021-09-30 10:00:00,70.5,70.53,70.47,70.51,89232.0,65.2601,65.2879,65.2323,65.2693,89232.0
2021-09-30 10:05:00,70.5,70.51,70.42,70.5,44654.0,65.2601,65.2693,65.186,65.2601,44654.0
2021-09-30 10:10:00,70.51,70.54,70.49,70.5,109252.0,65.2693,65.2971,65.2508,65.2601,109252.0
2021-09-30 10:15:00,70.5,70.56,70.49,70.55,138942.0,65.2601,65.3156,65.2508,65.3064,138942.0
2021-09-30 10:20:00,70.55,70.56,70.47,70.47,108923.0,65.3064,65.3156,65.2323,65.2323,108923.0
2021-09-30 10:25:00,70.47,70.55,70.47,70.51,94936.0,65.2323,65.3064,65.2323,65.2693,94936.0
2021-09-30 10:30:00,70.52,70.54,70.42,70.51,766533.0,65.2786,65.2971,65.186,65.2693,766533.0
2021-09-30 10:35:00,70.52,70.53,70.44,70.46,82122.0,65.2786,65.2879,65.2046,65.2231,82122.0
2021-09-30 10:40:00,70.46,70.46,70.37,70.4,82324.0,65.2231,65.2231,65.1398,65.1675,82324.0
2021-09-30 10:45:00,70.4,70.44,70.36,70.39,763036.0,65.1675,65.2046,65.1305,65.1583,763036.0
2021-09-30 10:50:00,70.39,70.41,70.36,70.39,70026.0,65.1583,65.1768,65.1305,65.1583,70026.0
2021-09-30 10:55:00,70.39,70.45,70.38,70.42,203311.0,65.1583,65.2138,65.149,65.186,203311.0
2021-09-30 11:00:00,70.42,70.46,70.39,70.45,103475.0,65.186,65.2231,65.1583,65.2138,103475.0
2021-09-30 11:05:00,70.46,70.56,70.44,70.56,53004.0,65.2231,65.3156,65.2046,65.3156,53004.0
2021-09-30 11:10:00,70.55,70.56,70.53,70.55,55815.0,65.3064,65.3156,65.2879,65.3064,55815.0
2021-09-30 11:15:00,70.55,70.67,70.55,70.65,39186.0,65.3064,65.4175,65.3064,65.3989,39186.0
2021-09-30 11:20:00,70.65,70.66,70.56,70.56,128928.0,65.3989,65.4082,65.3156,65.3156,128928.0
2021-09-30 11:25:00,70.56,70.59,70.53,70.56,112183.0,65.3156,65.3434,65.2879,65.3156,112183.0
2021-09-30 11:30:00,70.56,70.6,70.46,70.46,209074.0,65.3156,65.3527,65.2231,65.2231,209074.0
2021-09-30 11:35:00,70.47,70.47,70.38,70.42,83263.0,65.2323,65.2323,65.149,65.186,83263.0
2021-09-30 11:40:00,70.42,70.44,70.39,70.42,45897.0,65.186,65.2046,65.1583,65.186,45897.0
2021-09-30 11:45:00,70.42,70.45,70.34,70.37,133248.0,65.186,65.2138,65.112,65.1398,133248.0
2021-09-30 11:50:00,70.37,70.38,70.27,70.35,206141.0,65.1398,65.149,65.0472,65.1212,206141.0
2021-09-30 11:55:00,70.35,70.36,70.3,70.34,30216.0,65.1212,65.1305,65.075,65.112,30216.0
2021-09-30 12:00:00,70.34,70.35,70.29,70.29,71284.0,65.112,65.1212,65.0657,65.0657,71284.0
2021-09-30 12:05:00,70.28,70.32,70.25,70.26,178130.0,65.0564,65.0935,65.0287,65.0379,178130.0
2021-09-30 12:10:00,70.26,70.28,70.19,70.23,81047.0,65.0379,65.0564,64.9731,65.0102,81047.0
2021-09-30 12:15:00,70.23,70.26,70.21,70.26,35850.0,65.0102,65.0379,64.9916,65.0379,35850.0
2021-09-30 12:20:00,70.26,70.34,70.21,70.22,173994.0,65.0379,65.112,64.9916,65.0009,173994.0
2021-09-30 12:25:00,70.23,70.26,70.2,70.2,18970.0,65.0102,65.0379,64.9824,64.9824,18970.0
2021-09-30 12:30:00,70.19,70.21,70.11,70.17,79631.0,64.9731,64.9916,64.8991,64.9546,79631.0
2021-09-30 12:35:00,70.17,70.24,70.15,70.23,64277.0,64.9546,65.0194,64.9361,65.0102,64277.0
2021-09-30 12:40:00,70.23,70.27,70.22,70.25,21402.0,65.0102,65.0472,65.0009,65.0287,21402.0
2021-09-30 12:45:00,70.25,70.3,70.21,70.3,35864.0,65.0287,65.075,64.9916,65.075,35864.0
2021-09-30 12:50:00,70.29,70.33,70.28,70.31,38965.0,65.0657,65.1027,65.0564,65.0842,38965.0
2021-09-30 12:55:00,70.31,70.32,70.24,70.27,44779.0,65.0842,65.0935,65.0194,65.0472,44779.0
2021-09-30 13:00:00,70.27,70.32,70.24,70.31,60636.0,65.0472,65.0935,65.0194,65.0842,60636.0
2021-09-30 13:05:00,70.33,70.4,70.33,70.39,63383.0,65.1027,65.1675,65.1027,65.1583,63383.0
2021-09-30 13:10:00,70.39,70.42,70.37,70.39,23798.0,65.1583,65.186,65.1398,65.1583,23798.0
2021-09-30 13:15:00,70.39,70.45,70.36,70.43,333890.0,65.1583,65.2138,65.1305,65.1953,333890.0
2021-09-30 13:20:00,70.42,70.43,70.39,70.4,64589.0,65.186,65.1953,65.1583,65.1675,64589.0
2021-09-30 13:25:00,70.41,70.42,70.36,70.38,50724.0,65.1768,65.186,65.1305,65.149,50724.0
2021-09-30 13:30:00,70.38,70.38,70.31,70.36,24894.0,65.149,65.149,65.0842,65.1305,24894.0
2021-09-30 13:35:00,70.35,70.4,70.32,70.38,28066.0,65.1212,65.1675,65.0935,65.149,28066.0
2021-09-30 13:40:00,70.38,70.39,70.36,70.38,78134.0,65.149,65.1583,65.1305,65.149,78134.0
2021-09-30 13:45:00,70.39,70.41,70.36,70.38,81546.0,65.1583,65.1768,65.1305,65.149,81546.0
2021-09-30 13:50:00,70.39,70.44,70.38,70.43,107260.0,65.1583,65.2046,65.149,65.1953,107260.0
2021-09-30 13:55:00,70.42,70.43,70.4,70.42,19694.0,65.186,65.1953,65.1675,65.186,19694.0
2021-09-30 14:00:00,70.42,70.48,70.41,70.45,59332.0,65.186,65.2416,65.1768,65.2138,59332.0
2021-09-30 14:05:00,70.46,70.52,70.45,70.51,244147.0,65.2231,65.2786,65.2138,65.2693,244147.0
2021-09-30 14:10:00,70.5,70.52,70.48,70.5,42233.0,65.2601,65.2786,65.2416,65.2601,42233.0
2021-09-30 14:15:00,70.5,70.5,70.44,70.44,26553.0,65.2601,65.2601,65.2046,65.2046,26553.0
2021-09-30 14:20:00,70.44,70.47,70.43,70.45,51510.0,65.2046,65.2323,65.1953,65.2138,51510.0
2021-09-30 14:25:00,70.45,70.49,70.42,70.49,68076.0,65.2138,65.2508,65.186,65.2508,68076.0
2021-09-30 14:30:00,70.49,70.55,70.47,70.55,94889.0,65.2508,65.3064,65.2323,65.3064,94889.0
2021-09-30 14:35:00,70.55,70.55,70.49,70.49,29094.0,65.3064,65.3064,65.2508,65.2508,29094.0
2021-09-30 14:40:00,70.49,70.56,70.49,70.56,63138.0,65.2508,65.3156,65.2508,65.3156,63138.0
2021-09-30 14:45:00,70.56,70.59,70.55,70.58,66138.0,65.3156,65.3434,65.3064,65.3341,66138.0
2021-09-30 14:50:00,70.59,70.63,70.53,70.53,108169.0,65.3434,65.3804,65.2879,65.2879,108169.0
2021-09-30 14:55:00,70.53,70.54,70.51,70.52,76613.0,65.2879,65.2971,65.2693,65.2786,76613.0
2021-09-30 15:00:00,70.52,70.56,70.45,70.48,56761.0,65.2786,65.3156,65.2138,65.2416,56761.0
2021-09-30 15:05:00,70.49,70.56,70.49,70.55,134641.0,65.2508,65.3156,65.2508,65.3064,134641.0
2021-09-30 15:10:00,70.56,70.59,70.54,70.57,44209.0,65.3156,65.3434,65.2971,65.3249,44209.0
2021-09-30 15:15:00,70.58,70.64,70.57,70.58,69254.0,65.3341,65.3897,65.3249,65.3341,69254.0
2021-09-30 15:20:00,70.58,70.58,70.5,70.51,58651.0,65.3341,65.3341,65.2601,65.2693,58651.0
2021-09-30 15:25:00,70.5,70.52,70.44,70.44,285641.0,65.2601,65.2786,65.2046,65.2046,285641.0
2021-09-30 15:30:00,70.44,70.54,70.42,70.52,155864.0,65.2046,65.2971,65.186,65.2786,155864.0
2021-09-30 15:35:00,70.51,70.56,70.44,70.45,201753.0,65.2693,65.3156,65.2046,65.2138,201753.0
2021-09-30 15:40:00,70.45,70.47,70.36,70.37,315861.0,65.2138,65.2323,65.1305,65.1398,315861.0
2021-09-30 15:45:00,70.38,70.38,70.27,70.31,331914.0,65.149,65.149,65.0472,65.0842,331914.0
2021-09-30 15:50:00,70.31,70.33,70.25,70.28,614957.0,65.0842,65.1027,65.0287,65.0564,614957.0
2021-09-30 15:55:00,70.27,70.33,70.21,70.26,1075500.0,65.0472,65.1027,64.9916,65.0379,1075500.0
2021-10-01 09:30:00,69.77,69.83,69.7,69.71,274399.0,64.5843,64.6399,64.5196,64.5288,274399.0
2021-10-01 09:35:00,69.71,69.78,69.66,69.67,266160.0,64.5288,64.5936,64.4825,64.4918,266160.0
2021-10-01 09:40:00,69.67,69.69,69.54,69.55,290893.0,64.4918,64.5103,64.3714,64.3807,290893.0
2021-10-01 09:45:00,69.54,69.66,69.53,69.64,188140.0,64.3714,64.4825,64.3622,64.464,188140.0
2021-10-01 09:50:00,69.63,69.63,69.55,69.59,238963.0,64.4548,64.4548,64.3807,64.4177,238963.0
2021-10-01 09:55:00,69.58,69.6,69.52,69.59,305769.0,64.4085,64.427,64.3529,64.4177,305769.0
2021-10-01 10:00:00,69.6,69.62,69.43,69.5,1682376.0,64.427,64.4455,64.2696,64.3344,1682376.0
2021-10-01 10:05:00,69.5,69.67,69.49,69.64,106796.0,64.3344,64.4918,64.3252,64.464,106796.0
2021-10-01 10:10:00,69.64,69.66,69.59,69.62,199986.0,64.464,64.4825,64.4177,64.4455,199986.0
2021-10-01 10:15:00,69.62,69.62,69.37,69.44,192498.0,64.4455,64.4455,64.2141,64.2789,192498.0
2021-10-01 10:20:00,69.44,69.44,69.29,69.29,288226.0,64.2789,64.2789,64.14,64.14,288226.0
2021-10-01 10:25:00,69.29,69.34,69.2,69.33,78606.0,64.14,64.1863,64.0567,64.1771,78606.0
2021-10-01 10:30:00,69.32,69.39,69.27,69.36,101671.0,64.1678,64.2326,64.1215,64.2048,101671.0
2021-10-01 10:35:00,69.36,69.41,69.34,69.34,81211.0,64.2048,64.2511,64.1863,64.1863,81211.0
2021-10-01 10:40:00,69.33,69.41,69.33,69.34,80723.0,64.1771,64.2511,64.1771,64.1863,80723.0
2021-10-01 10:45:00,69.34,69.39,69.28,69.38,68333.0,64.1863,64.2326,64.1308,64.2233,68333.0
2021-10-01 10:50:00,69.39,69.39,69.27,69.28,101322.0,64.2326,64.2326,64.1215,64.1308,101322.0
2021-10-01 10:55:00,69.28,69.45,69.28,69.44,76524.0,64.1308,64.2881,64.1308,64.2789,76524.0
2021-10-01 11:00:00,69.43,69.48,69.41,69.41,66330.0,64.2696,64.3159,64.2511,64.2511,66330.0
2021-10-01 11:05:00,69.41,69.43,69.31,69.31,166303.0,64.2511,64.2696,64.1585,64.1585,166303.0
2021-10-01 11:10:00,69.31,69.55,69.29,69.53,243296.0,64.1585,64.3807,64.14,64.3622,243296.0
2021-10-01 11:15:00,69.53,69.55,69.47,69.51,357751.0,64.3622,64.3807,64.3066,64.3437,357751.0
2021-10-01 11:20:00,69.51,69.57,69.5,69.56,118956.0,64.3437,64.3992,64.3344,64.39,118956.0
2021-10-01 11:25:00,69.56,69.58,69.43,69.44,136940.0,64.39,64.4085,64.2696,64.2789,136940.0
2021-10-01 11:30:00,69.44,69.49,69.39,69.48,287167.0,64.2789,64.3252,64.2326,64.3159,287167.0
2021-10-01 11:35:00,69.48,69.62,69.47,69.58,201062.0,64.3159,64.4455,64.3066,64.4085,201062.0
2021-10-01 11:40:00,69.59,69.65,69.58,69.63,86668.0,64.4177,64.4733,64.4085,64.4548,86668.0
2021-10-01 11:45:00,69.63,69.66,69.6,69.61,62130.0,64.4548,64.4825,64.427,64.4362,62130.0
2021-10-01 11:50:00,69.61,69.65,69.56,69.62,53969.0,64.4362,64.4733,64.39,64.4455,53969.0
2021-10-01 11:55:00,69.62,69.62,69.55,69.58,110103.0,64.4455,64.4455,64.3807,64.4085,110103.0
2021-10-01 12:00:00,69.58,69.6,69.54,69.55,32592.0,64.4085,64.427,64.3714,64.3807,32592.0
2021-10-01 12:05:00,69.55,69.61,69.53,69.59,33990.0,64.3807,64.4362,64.3622,64.4177,33990.0
2021-10-01 12:10:00,69.6,69.6,69.55,69.55,26073.0,64.427,64.427,64.3807,64.3807,26073.0
2021-10-01 12:15:00,69.55,69.55,69.5,69.53,33393.0,64.3807,64.3807,64.3344,64.3622,33393.0
2021-10-01 12:20:00,69.54,69.62,69.54,69.6,108990.0,64.3714,64.4455,64.3714,64.427,108990.0
2021-10-01 12:25:00,69.6,69.62,69.57,69.58,72945.0,64.427,64.4455,64.3992,64.4085,72945.0
2021-10-01 12:30:00,69.58,69.62,69.57,69.61,47466.0,64.4085,64.4455,64.3992,64.4362,47466.0
2021-10-01 12:35:00,69.62,69.62,69.55,69.56,26002.0,64.4455,64.4455,64.3807,64.39,26002.0
2021-10-01 12:40:00,69.57,69.63,69.57,69.62,81851.0,64.3992,64.4548,64.3992,64.4455,81851.0
2021-10-01 12:45:00,69.63,69.65,69.62,69.64,48480.0,64.4548,64.4733,64.4455,64.464,48480.0
2021-10-01 12:50:00,69.64,69.65,69.58,69.63,37157.0,64.464,64.4733,64.4085,64.4548,37157.0
2021-10-01 12:55:00,69.63,69.64,69.58,69.59,34203.0,64.4548,64.464,64.4085,64.4177,34203.0
2021-10-01 13:00:00,69.59,69.62,69.53,69.61,135730.0,64.4177,64.4455,64.3622,64.4362,135730.0
2021-10-01 13:05:00,69.61,69.68,69.6,69.68,54043.0,64.4362,64.501,64.427,64.501,54043.0
2021-10-01 13:10:00,69.69,69.7,69.63,69.65,63057.0,64.5103,64.5196,64.4548,64.4733,63057.0
2021-10-01 13:15:00,69.65,69.67,69.62,69.64,128357.0,64.4733,64.4918,64.4455,64.464,128357.0
2021-10-01 13:20:00,69.63,69.7,69.62,69.69,96966.0,64.4548,64.5196,64.4455,64.5103,96966.0
2021-10-01 13:25:00,69.7,69.72,69.69,69.69,17685.0,64.5196,64.5381,64.5103,64.5103,17685.0
2021-10-01 13:30:00,69.69,69.74,69.69,69.73,20268.0,64.5103,64.5566,64.5103,64.5473,20268.0
2021-10-01 13:35:00,69.73,69.78,69.73,69.77,75624.0,64.5473,64.5936,64.5473,64.5843,75624.0
2021-10-01 13:40:00,69.77,69.8,69.76,69.79,140183.0,64.5843,64.6121,64.5751,64.6029,140183.0
2021-10-01 13:45:00,69.79,69.83,69.78,69.83,44485.0,64.6029,64.6399,64.5936,64.6399,44485.0
2021-10-01 13:50:00,69.83,69.83,69.79,69.81,89577.0,64.6399,64.6399,64.6029,64.6214,89577.0
2021-10-01 13:55:00,69.82,69.83,69.78,69.78,107156.0,64.6306,64.6399,64.5936,64.5936,107156.0
2021-10-01 14:00:00,69.79,69.83,69.78,69.82,19923.0,64.6029,64.6399,64.5936,64.6306,19923.0
2021-10-01 14:05:00,69.81,69.85,69.81,69.82,17381.0,64.6214,64.6584,64.6214,64.6306,17381.0
2021-10-01 14:10:00,69.82,69.85,69.81,69.84,245297.0,64.6306,64.6584,64.6214,64.6491,245297.0
2021-10-01 14:15:00,69.85,69.89,69.84,69.87,57887.0,64.6584,64.6954,64.6491,64.6769,57887.0
2021-10-01 14:20:00,69.87,69.91,69.86,69.91,34802.0,64.6769,64.7139,64.6677,64.7139,34802.0
2021-10-01 14:25:00,69.91,69.95,69.88,69.91,84382.0,64.7139,64.751,64.6862,64.7139,84382.0
2021-10-01 14:30:00,69.91,69.93,69.9,69.92,91385.0,64.7139,64.7325,64.7047,64.7232,91385.0
2021-10-01 14:35:00,69.92,69.93,69.91,69.92,52258.0,64.7232,64.7325,64.7139,64.7232,52258.0
2021-10-01 14:40:00,69.91,69.96,69.84,69.84,64264.0,64.7139,64.7602,64.6491,64.6491,64264.0
2021-10-01 14:45:00,69.84,69.89,69.84,69.89,160084.0,64.6491,64.6954,64.6491,64.6954,160084.0
2021-10-01 14:50:00,69.89,69.97,69.88,69.96,56233.0,64.6954,64.7695,64.6862,64.7602,56233.0
2021-10-01 14:55:00,69.97,69.99,69.95,69.95,46336.0,64.7695,64.788,64.751,64.751,46336.0
2021-10-01 15:00:00,69.96,70.04,69.96,70.02,41010.0,64.7602,64.8343,64.7602,64.8158,41010.0
2021-10-01 15:05:00,70.03,70.06,70.02,70.05,49437.0,64.825,64.8528,64.8158,64.8435,49437.0
2021-10-01 15:10:00,70.05,70.08,70.04,70.07,66159.0,64.8435,64.8713,64.8343,64.8621,66159.0
2021-10-01 15:15:00,70.07,70.11,70.01,70.03,153221.0,64.8621,64.8991,64.8065,64.825,153221.0
2021-10-01 15:20:00,70.03,70.07,70.03,70.04,67432.0,64.825,64.8621,64.825,64.8343,67432.0
2021-10-01 15:25:00,70.04,70.05,69.99,69.99,123303.0,64.8343,64.8435,64.788,64.788,123303.0
2021-10-01 15:30:00,69.99,70.03,69.95,70.03,212950.0,64.788,64.825,64.751,64.825,212950.0
2021-10-01 15:35:00,70.02,70.03,69.99,70.0,87836.0,64.8158,64.825,64.788,64.7973,87836.0
2021-10-01 15:40:00,69.99,70.04,69.99,70.03,226123.0,64.788,64.8343,64.788,64.825,226123.0
2021-10-01 15:45:00,70.03,70.04,69.93,69.97,197019.0,64.825,64.8343,64.7325,64.7695,197019.0
2021-10-01 15:50:00,69.98,70.09,69.96,70.04,386169.0,64.7787,64.8806,64.7602,64.8343,386169.0
2021-10-01 15:55:00,70.04,70.04,69.9,69.99,586555.0,64.8343,64.8343,64.7047,64.788,586555.0
2021-10-04 09:30:00,68.8,68.89,68.76,68.82,313621.0,63.6864,63.7698,63.6494,63.705,313621.0
2021-10-04 09:35:00,68.81,68.82,68.73,68.78,123407.0,63.6957,63.705,63.6216,63.6679,123407.0
2021-10-04 09:40:00,68.77,68.78,68.65,68.66,205641.0,63.6587,63.6679,63.5476,63.5568,205641.0
2021-10-04 09:45:00,68.65,68.69,68.61,68.65,109522.0,63.5476,63.5846,63.5106,63.5476,109522.0
2021-10-04 09:50:00,68.64,68.75,68.63,68.73,172109.0,63.5383,63.6402,63.5291,63.6216,172109.0
2021-10-04 09:55:00,68.73,68.78,68.69,68.77,133513.0,63.6216,63.6679,63.5846,63.6587,133513.0
2021-10-04 10:00:00,68.76,68.79,68.65,68.66,212273.0,63.6494,63.6772,63.5476,63.5568,212273.0
2021-10-04 10:05:00,68.66,68.76,68.65,68.75,79570.0,63.5568,63.6494,63.5476,63.6402,79570.0
2021-10-04 10:10:00,68.74,68.76,68.67,68.68,70056.0,63.6309,63.6494,63.5661,63.5754,70056.0
2021-10-04 10:15:00,68.67,68.68,68.53,68.54,104397.0,63.5661,63.5754,63.4365,63.4458,104397.0
2021-10-04 10:20:00,68.54,68.57,68.46,68.47,176909.0,63.4458,63.4735,63.3717,63.381,176909.0
2021-10-04 10:25:00,68.46,68.47,68.23,68.3,217898.0,63.3717,63.381,63.1588,63.2236,217898.0
2021-10-04 10:30:00,68.3,68.34,68.15,68.15,296860.0,63.2236,63.2606,63.0848,63.0848,296860.0
2021-10-04 10:35:00,68.14,68.15,67.52,67.66,986999.0,63.0755,63.0848,62.5016,62.6312,986999.0
2021-10-04 10:40:00,67.66,67.9,67.64,67.9,265854.0,62.6312,62.8533,62.6127,62.8533,265854.0
2021-10-04 10:45:00,67.89,67.89,67.81,67.83,108071.0,62.8441,62.8441,62.77,62.7885,108071.0
2021-10-04 10:50:00,67.83,67.83,67.63,67.65,175365.0,62.7885,62.7885,62.6034,62.6219,175365.0
2021-10-04 10:55:00,67.65,67.75,67.55,67.72,868285.0,62.6219,62.7145,62.5294,62.6867,868285.0
2021-10-04 11:00:00,67.71,67.77,67.67,67.75,206588.0,62.6775,62.733,62.6404,62.7145,206588.0
2021-10-04 11:05:00,67.75,67.82,67.68,67.79,133074.0,62.7145,62.7793,62.6497,62.7515,133074.0
2021-10-04 11:10:00,67.78,67.97,67.75,67.95,149057.0,62.7423,62.9181,62.7145,62.8996,149057.0
2021-10-04 11:15:00,67.95,67.95,67.82,67.89,102331.0,62.8996,62.8996,62.7793,62.8441,102331.0
2021-10-04 11:20:00,67.89,67.9,67.73,67.74,229853.0,62.8441,62.8533,62.696,62.7052,229853.0
2021-10-04 11:25:00,67.73,67.77,67.66,67.76,109607.0,62.696,62.733,62.6312,62.7237,109607.0
2021-10-04 11:30:00,67.76,67.79,67.71,67.74,253986.0,62.7237,62.7515,62.6775,62.7052,253986.0
2021-10-04 11:35:00,67.74,67.75,67.61,67.62,179097.0,62.7052,62.7145,62.5849,62.5941,179097.0
2021-10-04 11:40:00,67.63,67.69,67.61,67.65,105181.0,62.6034,62.6589,62.5849,62.6219,105181.0
2021-10-04 11:45:00,67.65,67.66,67.59,67.63,78523.0,62.6219,62.6312,62.5664,62.6034,78523.0
2021-10-04 11:50:00,67.63,67.77,67.62,67.77,136523.0,62.6034,62.733,62.5941,62.733,136523.0
2021-10-04 11:55:00,67.77,67.82,67.72,67.8,153880.0,62.733,62.7793,62.6867,62.7608,153880.0
2021-10-04 12:00:00,67.8,67.82,67.72,67.72,132870.0,62.7608,62.7793,62.6867,62.6867,132870.0
2021-10-04 12:05:00,67.73,67.81,67.73,67.81,104191.0,62.696,62.77,62.696,62.77,104191.0
2021-10-04 12:10:00,67.81,67.83,67.73,67.82,144358.0,62.77,62.7885,62.696,62.7793,144358.0
2021-10-04 12:15:00,67.83,67.84,67.78,67.81,62489.0,62.7885,62.7978,62.7423,62.77,62489.0
2021-10-04 12:20:00,67.8,67.81,67.71,67.72,164596.0,62.7608,62.77,62.6775,62.6867,164596.0
2021-10-04 12:25:00,67.72,67.77,67.67,67.76,219648.0,62.6867,62.733,62.6404,62.7237,219648.0
2021-10-04 12:30:00,67.76,67.81,67.74,67.81,56278.0,62.7237,62.77,62.7052,62.77,56278.0
2021-10-04 12:35:00,67.8,67.81,67.73,67.75,25805.0,62.7608,62.77,62.696,62.7145,25805.0
2021-10-04 12:40:00,67.75,67.75,67.68,67.7,52708.0,62.7145,62.7145,62.6497,62.6682,52708.0
2021-10-04 12:45:00,67.7,67.72,67.65,67.7,57408.0,62.6682,62.6867,62.6219,62.6682,57408.0
2021-10-04 12:50:00,67.7,67.73,67.66,67.73,77963.0,62.6682,62.696,62.6312,62.696,77963.0
2021-10-04 12:55:00,67.73,67.75,67.69,67.69,109004.0,62.696,62.7145,62.6589,62.6589,109004.0
2021-10-04 13:00:00,67.68,67.7,67.61,67.63,60679.0,62.6497,62.6682,62.5849,62.6034,60679.0
2021-10-04 13:05:00,67.63,67.73,67.61,67.71,63333.0,62.6034,62.696,62.5849,62.6775,63333.0
2021-10-04 13:10:00,67.71,67.79,67.69,67.77,67274.0,62.6775,62.7515,62.6589,62.733,67274.0
2021-10-04 13:15:00,67.78,67.78,67.68,67.7,84327.0,62.7423,62.7423,62.6497,62.6682,84327.0
2021-10-04 13:20:00,67.7,67.73,67.65,67.7,37224.0,62.6682,62.696,62.6219,62.6682,37224.0
2021-10-04 13:25:00,67.7,67.72,67.64,67.65,69723.0,62.6682,62.6867,62.6127,62.6219,69723.0
2021-10-04 13:30:00,67.65,67.7,67.62,67.67,78453.0,62.6219,62.6682,62.5941,62.6404,78453.0
2021-10-04 13:35:00,67.67,67.69,67.63,67.68,24142.0,62.6404,62.6589,62.6034,62.6497,24142.0
2021-10-04 13:40:00,67.68,67.68,67.61,67.63,83954.0,62.6497,62.6497,62.5849,62.6034,83954.0
2021-10-04 13:45:00,67.63,67.69,67.62,67.68,57751.0,62.6034,62.6589,62.5941,62.6497,57751.0
2021-10-04 13:50:00,67.67,67.69,67.61,67.64,175176.0,62.6404,62.6589,62.5849,62.6127,175176.0
2021-10-04 13:55:00,67.64,67.64,67.58,67.6,76020.0,62.6127,62.6127,62.5571,62.5756,76020.0
2021-10-04 14:00:00,67.6,67.71,67.6,67.66,103378.0,62.5756,62.6775,62.5756,62.6312,103378.0
2021-10-04 14:05:00,67.66,67.76,67.63,67.74,60422.0,62.6312,62.7237,62.6034,62.7052,60422.0
2021-10-04 14:10:00,67.73,67.75,67.65,67.67,64088.0,62.696,62.7145,62.6219,62.6404,64088.0
2021-10-04 14:15:00,67.67,67.72,67.66,67.72,72783.0,62.6404,62.6867,62.6312,62.6867,72783.0
2021-10-04 14:20:00,67.73,67.78,67.7,67.76,39417.0,62.696,62.7423,62.6682,62.7237,39417.0
2021-10-04 14:25:00,67.75,67.76,67.7,67.75,158985.0,62.7145,62.7237,62.6682,62.7145,158985.0
2021-10-04 14:30:00,67.74,67.78,67.7,67.75,82661.0,62.7052,62.7423,62.6682,62.7145,82661.0
2021-10-04 14:35:00,67.75,67.79,67.73,67.78,43800.0,62.7145,62.7515,62.696,62.7423,43800.0
2021-10-04 14:40:00,67.77,67.79,67.74,67.77,71278.0,62.733,62.7515,62.7052,62.733,71278.0
2021-10-04 14:45:00,67.77,67.83,67.76,67.83,25437.0,62.733,62.7885,62.7237,62.7885,25437.0
2021-10-04 14:50:00,67.82,67.83,67.78,67.81,22403.0,62.7793,62.7885,62.7423,62.77,22403.0
2021-10-04 14:55:00,67.81,67.82,67.73,67.76,168085.0,62.77,62.7793,62.696,62.7237,168085.0
2021-10-04 15:00:00,67.76,67.89,67.74,67.88,98493.0,62.7237,62.8441,62.7052,62.8348,98493.0
2021-10-04 15:05:00,67.89,67.93,67.85,67.87,187028.0,62.8441,62.8811,62.8071,62.8256,187028.0
2021-10-04 15:10:00,67.88,67.88,67.8,67.85,140291.0,62.8348,62.8348,62.7608,62.8071,140291.0
2021-10-04 15:15:00,67.85,67.91,67.78,67.81,152899.0,62.8071,62.8626,62.7423,62.77,152899.0
2021-10-04 15:20:00,67.82,67.82,67.73,67.77,196887.0,62.7793,62.7793,62.696,62.733,196887.0
2021-10-04 15:25:00,67.77,67.82,67.74,67.8,159239.0,62.733,62.7793,62.7052,62.7608,159239.0
2021-10-04 15:30:00,67.8,67.87,67.77,67.85,194803.0,62.7608,62.8256,62.733,62.8071,194803.0
2021-10-04 15:35:00,67.84,67.87,67.77,67.78,191441.0,62.7978,62.8256,62.733,62.7423,191441.0
2021-10-04 15:40:00,67.79,67.94,67.75,67.93,552746.0,62.7515,62.8904,62.7145,62.8811,552746.0
2021-10-04 15:45:00,67.93,67.98,67.91,67.92,147379.0,62.8811,62.9274,62.8626,62.8719,147379.0
2021-10-04 15:50:00,67.91,67.91,67.8,67.84,390433.0,62.8626,62.8626,62.7608,62.7978,390433.0
2021-10-04 15:55:00,67.84,68.01,67.84,67.99,761135.0,62.7978,62.9552,62.7978,62.9366,761135.0
2021-10-05 09:30:00,68.08,68.23,68.01,68.18,136543.0,63.02,63.1588,62.9552,63.1125,136543.0
2021-10-05 09:35:00,68.2,68.29,68.04,68.11,266826.0,63.131,63.2143,62.9829,63.0477,266826.0
2021-10-05 09:40:00,68.11,68.15,68.04,68.06,82877.0,63.0477,63.0848,62.9829,63.0014,82877.0
2021-10-05 09:45:00,68.07,68.17,68.05,68.17,173092.0,63.0107,63.1033,62.9922,63.1033,173092.0
2021-10-05 09:50:00,68.17,68.28,68.17,68.24,300777.0,63.1033,63.2051,63.1033,63.1681,300777.0
2021-10-05 09:55:00,68.25,68.32,68.21,68.26,192485.0,63.1773,63.2421,63.1403,63.1866,192485.0
2021-10-05 10:00:00,68.26,68.36,68.25,68.31,159890.0,63.1866,63.2791,63.1773,63.2329,159890.0
2021-10-05 10:05:00,68.31,68.4,68.31,68.39,78239.0,63.2329,63.3162,63.2329,63.3069,78239.0
2021-10-05 10:10:00,68.41,68.43,68.39,68.42,84146.0,63.3254,63.3439,63.3069,63.3347,84146.0
2021-10-05 10:15:00,68.42,68.46,68.36,68.37,177581.0,63.3347,63.3717,63.2791,63.2884,177581.0
2021-10-05 10:20:00,68.37,68.5,68.37,68.48,215916.0,63.2884,63.4087,63.2884,63.3902,215916.0
2021-10-05 10:25:00,68.47,68.52,68.47,68.5,104214.0,63.381,63.4273,63.381,63.4087,104214.0
2021-10-05 10:30:00,68.5,68.56,68.45,68.45,283788.0,63.4087,63.4643,63.3625,63.3625,283788.0
2021-10-05 10:35:00,68.45,68.47,68.41,68.41,93205.0,63.3625,63.381,63.3254,63.3254,93205.0
2021-10-05 10:40:00,68.41,68.45,68.4,68.42,57341.0,63.3254,63.3625,63.3162,63.3347,57341.0
2021-10-05 10:45:00,68.43,68.48,68.43,68.44,72634.0,63.3439,63.3902,63.3439,63.3532,72634.0
2021-10-05 10:50:00,68.45,68.47,68.42,68.47,44418.0,63.3625,63.381,63.3347,63.381,44418.0
2021-10-05 10:55:00,68.48,68.49,68.45,68.47,92102.0,63.3902,63.3995,63.3625,63.381,92102.0
2021-10-05 11:00:00,68.47,68.52,68.45,68.48,202560.0,63.381,63.4273,63.3625,63.3902,202560.0
2021-10-05 11:05:00,68.49,68.58,68.49,68.58,127572.0,63.3995,63.4828,63.3995,63.4828,127572.0
2021-10-05 11:10:00,68.58,68.61,68.56,68.59,129834.0,63.4828,63.5106,63.4643,63.4921,129834.0
2021-10-05 11:15:00,68.59,68.6,68.54,68.55,110086.0,63.4921,63.5013,63.4458,63.455,110086.0
2021-10-05 11:20:00,68.54,68.59,68.54,68.57,63121.0,63.4458,63.4921,63.4458,63.4735,63121.0
2021-10-05 11:25:00,68.57,68.61,68.55,68.59,125233.0,63.4735,63.5106,63.455,63.4921,125233.0
2021-10-05 11:30:00,68.59,68.61,68.56,68.59,307194.0,63.4921,63.5106,63.4643,63.4921,307194.0
2021-10-05 11:35:00,68.6,68.62,68.53,68.53,251667.0,63.5013,63.5198,63.4365,63.4365,251667.0
2021-10-05 11:40:00,68.54,68.54,68.45,68.45,203391.0,63.4458,63.4458,63.3625,63.3625,203391.0
2021-10-05 11:45:00,68.45,68.48,68.43,68.45,113359.0,63.3625,63.3902,63.3439,63.3625,113359.0
2021-10-05 11:50:00,68.45,68.54,68.44,68.52,126138.0,63.3625,63.4458,63.3532,63.4273,126138.0
2021-10-05 11:55:00,68.52,68.55,68.5,68.55,23124.0,63.4273,63.455,63.4087,63.455,23124.0
2021-10-05 12:00:00,68.55,68.55,68.5,68.53,63036.0,63.455,63.455,63.4087,63.4365,63036.0
2021-10-05 12:05:00,68.53,68.57,68.53,68.57,23970.0,63.4365,63.4735,63.4365,63.4735,23970.0
2021-10-05 12:10:00,68.57,68.58,68.55,68.55,51983.0,63.4735,63.4828,63.455,63.455,51983.0
2021-10-05 12:15:00,68.56,68.56,68.51,68.52,29824.0,63.4643,63.4643,63.418,63.4273,29824.0
2021-10-05 12:20:00,68.52,68.52,68.48,68.48,44358.0,63.4273,63.4273,63.3902,63.3902,44358.0
2021-10-05 12:25:00,68.48,68.56,68.48,68.55,27730.0,63.3902,63.4643,63.3902,63.455,27730.0
2021-10-05 12:30:00,68.55,68.56,68.52,68.56,19644.0,63.455,63.4643,63.4273,63.4643,19644.0
2021-10-05 12:35:00,68.56,68.56,68.52,68.52,46011.0,63.4643,63.4643,63.4273,63.4273,46011.0
2021-10-05 12:40:00,68.53,68.53,68.49,68.5,59514.0,63.4365,63.4365,63.3995,63.4087,59514.0
2021-10-05 12:45:00,68.49,68.55,68.49,68.54,71062.0,63.3995,63.455,63.3995,63.4458,71062.0
2021-10-05 12:50:00,68.53,68.56,68.5,68.5,107382.0,63.4365,63.4643,63.4087,63.4087,107382.0
2021-10-05 12:55:00,68.5,68.52,68.48,68.51,32520.0,63.4087,63.4273,63.3902,63.418,32520.0
2021-10-05 13:00:00,68.51,68.53,68.47,68.52,50175.0,63.418,63.4365,63.381,63.4273,50175.0
2021-10-05 13:05:00,68.52,68.56,68.51,68.54,33755.0,63.4273,63.4643,63.418,63.4458,33755.0
2021-10-05 13:10:00,68.54,68.55,68.52,68.53,24998.0,63.4458,63.455,63.4273,63.4365,24998.0
2021-10-05 13:15:00,68.53,68.56,68.52,68.54,53082.0,63.4365,63.4643,63.4273,63.4458,53082.0
2021-10-05 13:20:00,68.54,68.56,68.51,68.55,122185.0,63.4458,63.4643,63.418,63.455,122185.0
2021-10-05 13:25:00,68.56,68.56,68.52,68.54,9012.0,63.4643,63.4643,63.4273,63.4458,9012.0
2021-10-05 13:30:00,68.54,68.57,68.54,68.55,11871.0,63.4458,63.4735,63.4458,63.455,11871.0
2021-10-05 13:35:00,68.55,68.57,68.52,68.56,28086.0,63.455,63.4735,63.4273,63.4643,28086.0
2021-10-05 13:40:00,68.57,68.6,68.57,68.58,56305.0,63.4735,63.5013,63.4735,63.4828,56305.0
2021-10-05 13:45:00,68.58,68.6,68.56,68.59,36088.0,63.4828,63.5013,63.4643,63.4921,36088.0
2021-10-05 13:50:00,68.59,68.61,68.57,68.57,32213.0,63.4921,63.5106,63.4735,63.4735,32213.0
2021-10-05 13:55:00,68.57,68.61,68.57,68.61,45204.0,63.4735,63.5106,63.4735,63.5106,45204.0
2021-10-05 14:00:00,68.61,68.64,68.59,68.61,69158.0,63.5106,63.5383,63.4921,63.5106,69158.0
2021-10-05 14:05:00,68.61,68.61,68.58,68.6,31944.0,63.5106,63.5106,63.4828,63.5013,31944.0
2021-10-05 14:10:00,68.6,68.62,68.59,68.59,120677.0,63.5013,63.5198,63.4921,63.4921,120677.0
2021-10-05 14:15:00,68.59,68.62,68.58,68.58,31966.0,63.4921,63.5198,63.4828,63.4828,31966.0
2021-10-05 14:20:00,68.57,68.58,68.55,68.56,15942.0,63.4735,63.4828,63.455,63.4643,15942.0
2021-10-05 14:25:00,68.56,68.59,68.56,68.59,28137.0,63.4643,63.4921,63.4643,63.4921,28137.0
2021-10-05 14:30:00,68.6,68.62,68.58,68.6,27253.0,63.5013,63.5198,63.4828,63.5013,27253.0
2021-10-05 14:35:00,68.6,68.61,68.58,68.61,14065.0,63.5013,63.5106,63.4828,63.5106,14065.0
2021-10-05 14:40:00,68.61,68.62,68.59,68.61,11874.0,63.5106,63.5198,63.4921,63.5106,11874.0
2021-10-05 14:45:00,68.61,68.62,68.6,68.62,49656.0,63.5106,63.5198,63.5013,63.5198,49656.0
2021-10-05 14:50:00,68.62,68.63,68.61,68.62,30951.0,63.5198,63.5291,63.5106,63.5198,30951.0
2021-10-05 14:55:00,68.62,68.63,68.59,68.61,38859.0,63.5198,63.5291,63.4921,63.5106,38859.0
2021-10-05 15:00:00,68.6,68.61,68.57,68.58,26775.0,63.5013,63.5106,63.4735,63.4828,26775.0
2021-10-05 15:05:00,68.58,68.59,68.56,68.58,139773.0,63.4828,63.4921,63.4643,63.4828,139773.0
2021-10-05 15:10:00,68.58,68.61,68.57,68.61,63162.0,63.4828,63.5106,63.4735,63.5106,63162.0
2021-10-05 15:15:00,68.6,68.61,68.57,68.58,163329.0,63.5013,63.5106,63.4735,63.4828,163329.0
2021-10-05 15:20:00,68.59,68.59,68.52,68.53,138715.0,63.4921,63.4921,63.4273,63.4365,138715.0
2021-10-05 15:25:00,68.53,68.57,68.52,68.56,252749.0,63.4365,63.4735,63.4273,63.4643,252749.0
2021-10-05 15:30:00,68.56,68.57,68.52,68.56,136287.0,63.4643,63.4735,63.4273,63.4643,136287.0
2021-10-05 15:35:00,68.56,68.58,68.52,68.53,181241.0,63.4643,63.4828,63.4273,63.4365,181241.0
2021-10-05 15:40:00,68.53,68.56,68.51,68.52,259738.0,63.4365,63.4643,63.418,63.4273,259738.0
2021-10-05 15:45:00,68.51,68.51,68.47,68.48,389549.0,63.418,63.418,63.381,63.3902,389549.0
2021-10-05 15:50:00,68.48,68.48,68.39,68.4,669245.0,63.3902,63.3902,63.3069,63.3162,669245.0
2021-10-05 15:55:00,68.4,68.44,68.35,68.39,811613.0,63.3162,63.3532,63.2699,63.3069,811613.0
2021-10-06 09:30:00,66.95,67.09,66.86,67.06,273063.0,61.9739,62.1035,61.8906,62.0758,273063.0
2021-10-06 09:35:00,67.07,67.17,67.02,67.03,234912.0,62.085,62.1776,62.0387,62.048,234912.0
2021-10-06 09:40:00,67.04,67.09,67.01,67.08,89208.0,62.0573,62.1035,62.0295,62.0943,89208.0
2021-10-06 09:45:00,67.08,67.15,66.98,66.98,321444.0,62.0943,62.1591,62.0017,62.0017,321444.0
2021-10-06 09:50:00,66.98,66.99,66.82,66.88,105996.0,62.0017,62.011,61.8536,61.9091,105996.0
2021-10-06 09:55:00,66.88,66.89,66.7,66.73,167828.0,61.9091,61.9184,61.7425,61.7703,167828.0
2021-10-06 10:00:00,66.72,66.73,66.6,66.67,336561.0,61.761,61.7703,61.65,61.7148,336561.0
2021-10-06 10:05:00,66.67,66.78,66.63,66.73,139272.0,61.7148,61.8166,61.6777,61.7703,139272.0
2021-10-06 10:10:00,66.73,66.9,66.68,66.9,105657.0,61.7703,61.9277,61.724,61.9277,105657.0
2021-10-06 10:15:00,66.9,66.9,66.79,66.84,137396.0,61.9277,61.9277,61.8258,61.8721,137396.0
2021-10-06 10:20:00,66.84,67.19,66.84,67.18,200626.0,61.8721,62.1961,61.8721,62.1869,200626.0
2021-10-06 10:25:00,67.18,67.21,67.12,67.13,94491.0,62.1869,62.2146,62.1313,62.1406,94491.0
2021-10-06 10:30:00,67.13,67.25,67.11,67.18,137682.0,62.1406,62.2516,62.1221,62.1869,137682.0
2021-10-06 10:35:00,67.18,67.19,67.03,67.14,256138.0,62.1869,62.1961,62.048,62.1498,256138.0
2021-10-06 10:40:00,67.14,67.17,67.06,67.08,257890.0,62.1498,62.1776,62.0758,62.0943,257890.0
2021-10-06 10:45:00,67.08,67.16,67.03,67.16,169280.0,62.0943,62.1683,62.048,62.1683,169280.0
2021-10-06 10:50:00,67.18,67.33,67.13,67.33,211246.0,62.1869,62.3257,62.1406,62.3257,211246.0
2021-10-06 10:55:00,67.32,67.33,67.2,67.31,316779.0,62.3164,62.3257,62.2054,62.3072,316779.0
2021-10-06 11:00:00,67.3,67.35,67.25,67.34,138879.0,62.2979,62.3442,62.2516,62.335,138879.0
2021-10-06 11:05:00,67.33,67.33,67.26,67.31,58117.0,62.3257,62.3257,62.2609,62.3072,58117.0
2021-10-06 11:10:00,67.32,67.37,67.25,67.36,98682.0,62.3164,62.3627,62.2516,62.3535,98682.0
2021-10-06 11:15:00,67.36,67.36,67.26,67.3,212073.0,62.3535,62.3535,62.2609,62.2979,212073.0
2021-10-06 11:20:00,67.31,67.31,67.14,67.16,138999.0,62.3072,62.3072,62.1498,62.1683,138999.0
2021-10-06 11:25:00,67.15,67.24,67.14,67.16,186742.0,62.1591,62.2424,62.1498,62.1683,186742.0
2021-10-06 11:30:00,67.16,67.23,67.11,67.17,124602.0,62.1683,62.2331,62.1221,62.1776,124602.0
2021-10-06 11:35:00,67.17,67.32,67.15,67.28,108603.0,62.1776,62.3164,62.1591,62.2794,108603.0
2021-10-06 11:40:00,67.31,67.33,67.21,67.29,80917.0,62.3072,62.3257,62.2146,62.2887,80917.0
2021-10-06 11:45:00,67.3,67.38,67.28,67.35,150585.0,62.2979,62.372,62.2794,62.3442,150585.0
2021-10-06 11:50:00,67.35,67.43,67.34,67.42,99781.0,62.3442,62.4183,62.335,62.409,99781.0
2021-10-06 11:55:00,67.41,67.48,67.4,67.46,49170.0,62.3998,62.4646,62.3905,62.446,49170.0
2021-10-06 12:00:00,67.47,67.5,67.37,67.4,89726.0,62.4553,62.4831,62.3627,62.3905,89726.0
2021-10-06 12:05:00,67.4,67.41,67.31,67.34,111501.0,62.3905,62.3998,62.3072,62.335,111501.0
2021-10-06 12:10:00,67.34,67.36,67.31,67.33,38060.0,62.335,62.3535,62.3072,62.3257,38060.0
2021-10-06 12:15:00,67.32,67.34,67.3,67.31,49290.0,62.3164,62.335,62.2979,62.3072,49290.0
2021-10-06 12:20:00,67.31,67.31,67.24,67.27,80828.0,62.3072,62.3072,62.2424,62.2702,80828.0
2021-10-06 12:25:00,67.27,67.33,67.16,67.23,81507.0,62.2702,62.3257,62.1683,62.2331,81507.0
2021-10-06 12:30:00,67.22,67.25,67.2,67.24,144925.0,62.2239,62.2516,62.2054,62.2424,144925.0
2021-10-06 12:35:00,67.25,67.25,67.15,67.2,136435.0,62.2516,62.2516,62.1591,62.2054,136435.0
2021-10-06 12:40:00,67.2,67.27,67.2,67.26,123701.0,62.2054,62.2702,62.2054,62.2609,123701.0
2021-10-06 12:45:00,67.25,67.29,67.17,67.18,77661.0,62.2516,62.2887,62.1776,62.1869,77661.0
2021-10-06 12:50:00,67.2,67.23,67.16,67.16,60699.0,62.2054,62.2331,62.1683,62.1683,60699.0
2021-10-06 12:55:00,67.16,67.22,67.15,67.18,82349.0,62.1683,62.2239,62.1591,62.1869,82349.0
2021-10-06 13:00:00,67.18,67.24,67.16,67.19,44432.0,62.1869,62.2424,62.1683,62.1961,44432.0
2021-10-06 13:05:00,67.19,67.19,67.07,67.11,146719.0,62.1961,62.1961,62.085,62.1221,146719.0
2021-10-06 13:10:00,67.11,67.18,67.07,67.18,110545.0,62.1221,62.1869,62.085,62.1869,110545.0
2021-10-06 13:15:00,67.16,67.22,67.16,67.2,49395.0,62.1683,62.2239,62.1683,62.2054,49395.0
2021-10-06 13:20:00,67.2,67.25,67.17,67.22,96794.0,62.2054,62.2516,62.1776,62.2239,96794.0
2021-10-06 13:25:00,67.23,67.32,67.22,67.32,68568.0,62.2331,62.3164,62.2239,62.3164,68568.0
2021-10-06 13:30:00,67.32,67.45,67.3,67.45,98367.0,62.3164,62.4368,62.2979,62.4368,98367.0
2021-10-06 13:35:00,67.45,67.57,67.41,67.56,77356.0,62.4368,62.5479,62.3998,62.5386,77356.0
2021-10-06 13:40:00,67.56,67.59,67.52,67.59,85779.0,62.5386,62.5664,62.5016,62.5664,85779.0
2021-10-06 13:45:00,67.59,67.64,67.57,67.6,111901.0,62.5664,62.6127,62.5479,62.5756,111901.0
2021-10-06 13:50:00,67.59,67.6,67.45,67.48,103194.0,62.5664,62.5756,62.4368,62.4646,103194.0
2021-10-06 13:55:00,67.48,67.57,67.47,67.57,100900.0,62.4646,62.5479,62.4553,62.5479,100900.0
2021-10-06 14:00:00,67.58,67.64,67.51,67.63,312813.0,62.5571,62.6127,62.4923,62.6034,312813.0
2021-10-06 14:05:00,67.63,67.74,67.62,67.74,71564.0,62.6034,62.7052,62.5941,62.7052,71564.0
2021-10-06 14:10:00,67.75,67.79,67.72,67.73,237342.0,62.7145,62.7515,62.6867,62.696,237342.0
2021-10-06 14:15:00,67.74,67.76,67.69,67.75,197143.0,62.7052,62.7237,62.6589,62.7145,197143.0
2021-10-06 14:20:00,67.76,67.76,67.69,67.7,149242.0,62.7237,62.7237,62.6589,62.6682,149242.0
2021-10-06 14:25:00,67.7,67.78,67.7,67.75,94081.0,62.6682,62.7423,62.6682,62.7145,94081.0
2021-10-06 14:30:00,67.75,67.75,67.7,67.73,56894.0,62.7145,62.7145,62.6682,62.696,56894.0
2021-10-06 14:35:00,67.73,67.8,67.71,67.8,130149.0,62.696,62.7608,62.6775,62.7608,130149.0
2021-10-06 14:40:00,67.78,67.82,67.78,67.8,99403.0,62.7423,62.7793,62.7423,62.7608,99403.0
2021-10-06 14:45:00,67.8,67.84,67.73,67.73,94000.0,62.7608,62.7978,62.696,62.696,94000.0
2021-10-06 14:50:00,67.74,67.75,67.67,67.73,202328.0,62.7052,62.7145,62.6404,62.696,202328.0
2021-10-06 14:55:00,67.72,67.74,67.64,67.65,117372.0,62.6867,62.7052,62.6127,62.6219,117372.0
2021-10-06 15:00:00,67.65,67.77,67.64,67.71,146716.0,62.6219,62.733,62.6127,62.6775,146716.0
2021-10-06 15:05:00,67.71,67.77,67.7,67.73,81962.0,62.6775,62.733,62.6682,62.696,81962.0
2021-10-06 15:10:00,67.73,67.82,67.72,67.76,146735.0,62.696,62.7793,62.6867,62.7237,146735.0
2021-10-06 15:15:00,67.76,67.82,67.72,67.73,140138.0,62.7237,62.7793,62.6867,62.696,140138.0
2021-10-06 15:20:00,67.74,67.74,67.68,67.72,103482.0,62.7052,62.7052,62.6497,62.6867,103482.0
2021-10-06 15:25:00,67.73,67.77,67.7,67.76,119711.0,62.696,62.733,62.6682,62.7237,119711.0
2021-10-06 15:30:00,67.76,67.78,67.69,67.71,181702.0,62.7237,62.7423,62.6589,62.6775,181702.0
2021-10-06 15:35:00,67.71,67.72,67.63,67.67,289755.0,62.6775,62.6867,62.6034,62.6404,289755.0
2021-10-06 15:40:00,67.67,67.72,67.65,67.72,243876.0,62.6404,62.6867,62.6219,62.6867,243876.0
2021-10-06 15:45:00,67.72,67.76,67.67,67.71,241885.0,62.6867,62.7237,62.6404,62.6775,241885.0
2021-10-06 15:50:00,67.71,67.77,67.69,67.7,458952.0,62.6775,62.733,62.6589,62.6682,458952.0
2021-10-06 15:55:00,67.7,67.78,67.69,67.75,576643.0,62.6682,62.7423,62.6589,62.7145,576643.0
2021-10-07 09:30:00,67.97,68.1,67.94,68.09,228947.0,62.9181,63.0385,62.8904,63.0292,228947.0
2021-10-07 09:35:00,68.1,68.15,68.07,68.13,155065.0,63.0385,63.0848,63.0107,63.0662,155065.0
2021-10-07 09:40:00,68.14,68.22,68.06,68.08,283415.0,63.0755,63.1496,63.0014,63.02,283415.0
2021-10-07 09:45:00,68.09,68.12,68.02,68.09,575638.0,63.0292,63.057,62.9644,63.0292,575638.0
2021-10-07 09:50:00,68.09,68.21,68.08,68.17,258530.0,63.0292,63.1403,63.02,63.1033,258530.0
2021-10-07 09:55:00,68.17,68.25,68.16,68.24,119514.0,63.1033,63.1773,63.094,63.1681,119514.0
2021-10-07 10:00:00,68.24,68.37,68.23,68.37,208260.0,63.1681,63.2884,63.1588,63.2884,208260.0
2021-10-07 10:05:00,68.36,68.37,68.25,68.29,153138.0,63.2791,63.2884,63.1773,63.2143,153138.0
2021-10-07 10:10:00,68.29,68.33,68.27,68.32,57695.0,63.2143,63.2514,63.1958,63.2421,57695.0
2021-10-07 10:15:00,68.33,68.41,68.31,68.39,198839.0,63.2514,63.3254,63.2329,63.3069,198839.0
2021-10-07 10:20:00,68.4,68.44,68.37,68.38,122019.0,63.3162,63.3532,63.2884,63.2977,122019.0
2021-10-07 10:25:00,68.38,68.4,68.33,68.36,107379.0,63.2977,63.3162,63.2514,63.2791,107379.0
2021-10-07 10:30:00,68.36,68.41,68.34,68.41,89341.0,63.2791,63.3254,63.2606,63.3254,89341.0
2021-10-07 10:35:00,68.42,68.44,68.32,68.34,70297.0,63.3347,63.3532,63.2421,63.2606,70297.0
2021-10-07 10:40:00,68.34,68.36,68.31,68.32,51114.0,63.2606,63.2791,63.2329,63.2421,51114.0
2021-10-07 10:45:00,68.32,68.35,68.32,68.34,65810.0,63.2421,63.2699,63.2421,63.2606,65810.0
2021-10-07 10:50:00,68.34,68.35,68.32,68.32,26555.0,63.2606,63.2699,63.2421,63.2421,26555.0
2021-10-07 10:55:00,68.33,68.39,68.32,68.39,47688.0,63.2514,63.3069,63.2421,63.3069,47688.0
2021-10-07 11:00:00,68.4,68.4,68.35,68.37,37917.0,63.3162,63.3162,63.2699,63.2884,37917.0
2021-10-07 11:05:00,68.4,68.4,68.35,68.38,382774.0,63.3162,63.3162,63.2699,63.2977,382774.0
2021-10-07 11:10:00,68.39,68.39,68.35,68.38,118699.0,63.3069,63.3069,63.2699,63.2977,118699.0
2021-10-07 11:15:00,68.38,68.39,68.31,68.34,86786.0,63.2977,63.3069,63.2329,63.2606,86786.0
2021-10-07 11:20:00,68.33,68.38,68.33,68.38,20546.0,63.2514,63.2977,63.2514,63.2977,20546.0
2021-10-07 11:25:00,68.38,68.41,68.38,68.4,71216.0,63.2977,63.3254,63.2977,63.3162,71216.0
2021-10-07 11:30:00,68.4,68.44,68.39,68.44,77843.0,63.3162,63.3532,63.3069,63.3532,77843.0
2021-10-07 11:35:00,68.45,68.49,68.43,68.45,29073.0,63.3625,63.3995,63.3439,63.3625,29073.0
2021-10-07 11:40:00,68.45,68.47,68.44,68.44,92639.0,63.3625,63.381,63.3532,63.3532,92639.0
2021-10-07 11:45:00,68.45,68.45,68.39,68.41,95810.0,63.3625,63.3625,63.3069,63.3254,95810.0
2021-10-07 11:50:00,68.41,68.42,68.37,68.42,29958.0,63.3254,63.3347,63.2884,63.3347,29958.0
2021-10-07 11:55:00,68.42,68.45,68.42,68.43,15947.0,63.3347,63.3625,63.3347,63.3439,15947.0
2021-10-07 12:00:00,68.43,68.45,68.41,68.42,49214.0,63.3439,63.3625,63.3254,63.3347,49214.0
2021-10-07 12:05:00,68.42,68.43,68.39,68.4,24763.0,63.3347,63.3439,63.3069,63.3162,24763.0
2021-10-07 12:10:00,68.4,68.4,68.37,68.39,26342.0,63.3162,63.3162,63.2884,63.3069,26342.0
2021-10-07 12:15:00,68.39,68.41,68.38,68.4,26264.0,63.3069,63.3254,63.2977,63.3162,26264.0
2021-10-07 12:20:00,68.4,68.4,68.36,68.37,50706.0,63.3162,63.3162,63.2791,63.2884,50706.0
2021-10-07 12:25:00,68.37,68.39,68.35,68.38,41930.0,63.2884,63.3069,63.2699,63.2977,41930.0
2021-10-07 12:30:00,68.38,68.4,68.36,68.37,92388.0,63.2977,63.3162,63.2791,63.2884,92388.0
2021-10-07 12:35:00,68.37,68.4,68.35,68.4,26922.0,63.2884,63.3162,63.2699,63.3162,26922.0
2021-10-07 12:40:00,68.4,68.41,68.38,68.4,53999.0,63.3162,63.3254,63.2977,63.3162,53999.0
2021-10-07 12:45:00,68.41,68.41,68.37,68.4,46311.0,63.3254,63.3254,63.2884,63.3162,46311.0
2021-10-07 12:50:00,68.4,68.41,68.37,68.4,46046.0,63.3162,63.3254,63.2884,63.3162,46046.0
2021-10-07 12:55:00,68.4,68.45,68.39,68.43,17245.0,63.3162,63.3625,63.3069,63.3439,17245.0
2021-10-07 13:00:00,68.42,68.42,68.39,68.41,67236.0,63.3347,63.3347,63.3069,63.3254,67236.0
2021-10-07 13:05:00,68.41,68.42,68.38,68.41,15759.0,63.3254,63.3347,63.2977,63.3254,15759.0
2021-10-07 13:10:00,68.41,68.43,68.39,68.43,36289.0,63.3254,63.3439,63.3069,63.3439,36289.0
2021-10-07 13:15:00,68.43,68.46,68.42,68.46,15736.0,63.3439,63.3717,63.3347,63.3717,15736.0
2021-10-07 13:20:00,68.45,68.47,68.43,68.47,30574.0,63.3625,63.381,63.3439,63.381,30574.0
2021-10-07 13:25:00,68.46,68.5,68.46,68.5,33627.0,63.3717,63.4087,63.3717,63.4087,33627.0
2021-10-07 13:30:00,68.49,68.53,68.48,68.53,83161.0,63.3995,63.4365,63.3902,63.4365,83161.0
2021-10-07 13:35:00,68.52,68.52,68.5,68.51,36235.0,63.4273,63.4273,63.4087,63.418,36235.0
2021-10-07 13:40:00,68.51,68.53,68.51,68.52,28865.0,63.418,63.4365,63.418,63.4273,28865.0
2021-10-07 13:45:00,68.51,68.52,68.5,68.5,167785.0,63.418,63.4273,63.4087,63.4087,167785.0
2021-10-07 13:50:00,68.5,68.51,68.48,68.5,45798.0,63.4087,63.418,63.3902,63.4087,45798.0
2021-10-07 13:55:00,68.5,68.52,68.47,68.48,82395.0,63.4087,63.4273,63.381,63.3902,82395.0
2021-10-07 14:00:00,68.47,68.49,68.38,68.39,96119.0,63.381,63.3995,63.2977,63.3069,96119.0
2021-10-07 14:05:00,68.39,68.43,68.38,68.41,27926.0,63.3069,63.3439,63.2977,63.3254,27926.0
2021-10-07 14:10:00,68.4,68.41,68.39,68.4,21671.0,63.3162,63.3254,63.3069,63.3162,21671.0
2021-10-07 14:15:00,68.39,68.41,68.37,68.4,13680.0,63.3069,63.3254,63.2884,63.3162,13680.0
2021-10-07 14:20:00,68.4,68.42,68.38,68.4,38032.0,63.3162,63.3347,63.2977,63.3162,38032.0
2021-10-07 14:25:00,68.4,68.4,68.35,68.39,56877.0,63.3162,63.3162,63.2699,63.3069,56877.0
2021-10-07 14:30:00,68.39,68.4,68.36,68.38,22224.0,63.3069,63.3162,63.2791,63.2977,22224.0
2021-10-07 14:35:00,68.37,68.38,68.33,68.36,385638.0,63.2884,63.2977,63.2514,63.2791,385638.0
2021-10-07 14:40:00,68.36,68.37,68.3,68.31,85857.0,63.2791,63.2884,63.2236,63.2329,85857.0
2021-10-07 14:45:00,68.3,68.33,68.28,68.32,123273.0,63.2236,63.2514,63.2051,63.2421,123273.0
2021-10-07 14:50:00,68.31,68.32,68.27,68.29,79005.0,63.2329,63.2421,63.1958,63.2143,79005.0
2021-10-07 14:55:00,68.29,68.33,68.29,68.32,30575.0,63.2143,63.2514,63.2143,63.2421,30575.0
2021-10-07 15:00:00,68.31,68.34,68.3,68.33,67451.0,63.2329,63.2606,63.2236,63.2514,67451.0
2021-10-07 15:05:00,68.34,68.41,68.33,68.41,67894.0,63.2606,63.3254,63.2514,63.3254,67894.0
2021-10-07 15:10:00,68.4,68.41,68.37,68.4,77774.0,63.3162,63.3254,63.2884,63.3162,77774.0
2021-10-07 15:15:00,68.4,68.46,68.38,68.45,189736.0,63.3162,63.3717,63.2977,63.3625,189736.0
2021-10-07 15:20:00,68.45,68.47,68.41,68.42,115056.0,63.3625,63.381,63.3254,63.3347,115056.0
2021-10-07 15:25:00,68.41,68.42,68.38,68.41,152803.0,63.3254,63.3347,63.2977,63.3254,152803.0
2021-10-07 15:30:00,68.41,68.44,68.38,68.42,164928.0,63.3254,63.3532,63.2977,63.3347,164928.0
2021-10-07 15:35:00,68.42,68.42,68.32,68.32,362699.0,63.3347,63.3347,63.2421,63.2421,362699.0
2021-10-07 15:40:00,68.33,68.34,68.27,68.27,155605.0,63.2514,63.2606,63.1958,63.1958,155605.0
2021-10-07 15:45:00,68.28,68.29,68.24,68.28,231384.0,63.2051,63.2143,63.1681,63.2051,231384.0
2021-10-07 15:50:00,68.28,68.31,68.25,68.3,296678.0,63.2051,63.2329,63.1773,63.2236,296678.0
2021-10-07 15:55:00,68.29,68.29,68.14,68.17,1293286.0,63.2143,63.2143,63.0755,63.1033,1293286.0
2021-10-08 09:30:00,68.15,68.21,68.04,68.04,200129.0,63.0848,63.1403,62.9829,62.9829,200129.0
2021-10-08 09:35:00,68.03,68.07,67.95,68.02,115237.0,62.9737,63.0107,62.8996,62.9644,115237.0
2021-10-08 09:40:00,68.03,68.12,68.01,68.01,108280.0,62.9737,63.057,62.9552,62.9552,108280.0
2021-10-08 09:45:00,68.0,68.08,67.97,68.05,339026.0,62.9459,63.02,62.9181,62.9922,339026.0
2021-10-08 09:50:00,68.06,68.07,68.0,68.06,109215.0,63.0014,63.0107,62.9459,63.0014,109215.0
2021-10-08 09:55:00,68.06,68.1,68.02,68.02,75966.0,63.0014,63.0385,62.9644,62.9644,75966.0
2021-10-08 10:00:00,68.03,68.14,68.03,68.12,65102.0,62.9737,63.0755,62.9737,63.057,65102.0
2021-10-08 10:05:00,68.12,68.13,68.09,68.11,52290.0,63.057,63.0662,63.0292,63.0477,52290.0
2021-10-08 10:10:00,68.11,68.12,68.06,68.1,39899.0,63.0477,63.057,63.0014,63.0385,39899.0
2021-10-08 10:15:00,68.1,68.13,68.06,68.09,54491.0,63.0385,63.0662,63.0014,63.0292,54491.0
2021-10-08 10:20:00,68.09,68.09,68.06,68.08,37191.0,63.0292,63.0292,63.0014,63.02,37191.0
2021-10-08 10:25:00,68.07,68.13,68.06,68.1,93085.0,63.0107,63.0662,63.0014,63.0385,93085.0
2021-10-08 10:30:00,68.1,68.14,68.07,68.08,92551.0,63.0385,63.0755,63.0107,63.02,92551.0
2021-10-08 10:35:00,68.08,68.12,68.08,68.09,128596.0,63.02,63.057,63.02,63.0292,128596.0
2021-10-08 10:40:00,68.09,68.1,68.0,68.07,76844.0,63.0292,63.0385,62.9459,63.0107,76844.0
2021-10-08 10:45:00,68.07,68.08,68.04,68.07,22601.0,63.0107,63.02,62.9829,63.0107,22601.0
2021-10-08 10:50:00,68.06,68.12,68.06,68.11,38875.0,63.0014,63.057,63.0014,63.0477,38875.0
2021-10-08 10:55:00,68.11,68.11,68.03,68.03,53337.0,63.0477,63.0477,62.9737,62.9737,53337.0
2021-10-08 11:00:00,68.03,68.06,68.01,68.03,100150.0,62.9737,63.0014,62.9552,62.9737,100150.0
2021-10-08 11:05:00,68.03,68.07,68.02,68.06,75667.0,62.9737,63.0107,62.9644,63.0014,75667.0
2021-10-08 11:10:00,68.06,68.09,68.04,68.07,49957.0,63.0014,63.0292,62.9829,63.0107,49957.0
2021-10-08 11:15:00,68.07,68.11,68.06,68.11,61084.0,63.0107,63.0477,63.0014,63.0477,61084.0
2021-10-08 11:20:00,68.11,68.12,68.05,68.06,77167.0,63.0477,63.057,62.9922,63.0014,77167.0
2021-10-08 11:25:00,68.06,68.06,68.0,68.0,90834.0,63.0014,63.0014,62.9459,62.9459,90834.0
2021-10-08 11:30:00,68.0,68.0,67.92,67.93,573789.0,62.9459,62.9459,62.8719,62.8811,573789.0
2021-10-08 11:35:00,67.94,67.95,67.92,67.95,56535.0,62.8904,62.8996,62.8719,62.8996,56535.0
2021-10-08 11:40:00,67.94,67.95,67.91,67.92,49791.0,62.8904,62.8996,62.8626,62.8719,49791.0
2021-10-08 11:45:00,67.92,67.93,67.89,67.93,50429.0,62.8719,62.8811,62.8441,62.8811,50429.0
2021-10-08 11:50:00,67.92,67.97,67.91,67.95,38588.0,62.8719,62.9181,62.8626,62.8996,38588.0
2021-10-08 11:55:00,67.95,67.95,67.91,67.92,28346.0,62.8996,62.8996,62.8626,62.8719,28346.0
2021-10-08 12:00:00,67.92,67.93,67.9,67.92,55941.0,62.8719,62.8811,62.8533,62.8719,55941.0
2021-10-08 12:05:00,67.92,67.95,67.91,67.93,28512.0,62.8719,62.8996,62.8626,62.8811,28512.0
2021-10-08 12:10:00,67.93,67.93,67.87,67.92,22035.0,62.8811,62.8811,62.8256,62.8719,22035.0
2021-10-08 12:15:00,67.91,67.91,67.87,67.88,18977.0,62.8626,62.8626,62.8256,62.8348,18977.0
2021-10-08 12:20:00,67.88,67.89,67.86,67.88,25090.0,62.8348,62.8441,62.8163,62.8348,25090.0
2021-10-08 12:25:00,67.87,67.87,67.83,67.83,32832.0,62.8256,62.8256,62.7885,62.7885,32832.0
2021-10-08 12:30:00,67.83,67.86,67.82,67.86,29451.0,62.7885,62.8163,62.7793,62.8163,29451.0
2021-10-08 12:35:00,67.86,67.9,67.85,67.9,31901.0,62.8163,62.8533,62.8071,62.8533,31901.0
2021-10-08 12:40:00,67.9,67.93,67.9,67.92,43275.0,62.8533,62.8811,62.8533,62.8719,43275.0
2021-10-08 12:45:00,67.91,67.91,67.89,67.91,13056.0,62.8626,62.8626,62.8441,62.8626,13056.0
2021-10-08 12:50:00,67.91,67.92,67.89,67.9,17353.0,62.8626,62.8719,62.8441,62.8533,17353.0
2021-10-08 12:55:00,67.9,67.9,67.87,67.87,17007.0,62.8533,62.8533,62.8256,62.8256,17007.0
2021-10-08 13:00:00,67.88,67.9,67.87,67.89,12289.0,62.8348,62.8533,62.8256,62.8441,12289.0
2021-10-08 13:05:00,67.88,67.89,67.87,67.88,78659.0,62.8348,62.8441,62.8256,62.8348,78659.0
2021-10-08 13:10:00,67.87,67.89,67.86,67.88,253261.0,62.8256,62.8441,62.8163,62.8348,253261.0
2021-10-08 13:15:00,67.89,67.89,67.76,67.76,89587.0,62.8441,62.8441,62.7237,62.7237,89587.0
2021-10-08 13:20:00,67.77,67.81,67.77,67.79,32346.0,62.733,62.77,62.733,62.7515,32346.0
2021-10-08 13:25:00,67.79,67.83,67.78,67.83,37896.0,62.7515,62.7885,62.7423,62.7885,37896.0
2021-10-08 13:30:00,67.82,67.83,67.8,67.83,89808.0,62.7793,62.7885,62.7608,62.7885,89808.0
2021-10-08 13:35:00,67.83,67.83,67.79,67.8,10501.0,62.7885,62.7885,62.7515,62.7608,10501.0
2021-10-08 13:40:00,67.8,67.83,67.79,67.83,22764.0,62.7608,62.7885,62.7515,62.7885,22764.0
2021-10-08 13:45:00,67.83,67.88,67.82,67.87,20542.0,62.7885,62.8348,62.7793,62.8256,20542.0
2021-10-08 13:50:00,67.87,67.89,67.86,67.88,11414.0,62.8256,62.8441,62.8163,62.8348,11414.0
2021-10-08 13:55:00,67.89,67.92,67.88,67.91,55480.0,62.8441,62.8719,62.8348,62.8626,55480.0
2021-10-08 14:00:00,67.91,67.94,67.9,67.92,88533.0,62.8626,62.8904,62.8533,62.8719,88533.0
2021-10-08 14:05:00,67.93,67.94,67.92,67.94,37718.0,62.8811,62.8904,62.8719,62.8904,37718.0
2021-10-08 14:10:00,67.94,67.94,67.92,67.92,20650.0,62.8904,62.8904,62.8719,62.8719,20650.0
2021-10-08 14:15:00,67.92,67.96,67.91,67.94,55360.0,62.8719,62.9089,62.8626,62.8904,55360.0
2021-10-08 14:20:00,67.94,67.98,67.94,67.96,30870.0,62.8904,62.9274,62.8904,62.9089,30870.0
2021-10-08 14:25:00,67.96,68.02,67.96,68.01,49505.0,62.9089,62.9644,62.9089,62.9552,49505.0
2021-10-08 14:30:00,68.01,68.01,67.96,67.96,94827.0,62.9552,62.9552,62.9089,62.9089,94827.0
2021-10-08 14:35:00,67.95,67.95,67.9,67.92,30160.0,62.8996,62.8996,62.8533,62.8719,30160.0
2021-10-08 14:40:00,67.92,67.94,67.91,67.92,20322.0,62.8719,62.8904,62.8626,62.8719,20322.0
2021-10-08 14:45:00,67.93,67.93,67.9,67.91,37718.0,62.8811,62.8811,62.8533,62.8626,37718.0
2021-10-08 14:50:00,67.91,67.95,67.9,67.91,38899.0,62.8626,62.8996,62.8533,62.8626,38899.0
2021-10-08 14:55:00,67.9,67.93,67.9,67.91,34708.0,62.8533,62.8811,62.8533,62.8626,34708.0
2021-10-08 15:00:00,67.91,67.93,67.9,67.92,81092.0,62.8626,62.8811,62.8533,62.8719,81092.0
2021-10-08 15:05:00,67.92,67.96,67.91,67.95,39783.0,62.8719,62.9089,62.8626,62.8996,39783.0
2021-10-08 15:10:00,67.95,67.96,67.93,67.94,19593.0,62.8996,62.9089,62.8811,62.8904,19593.0
2021-10-08 15:15:00,67.94,67.94,67.89,67.92,50305.0,62.8904,62.8904,62.8441,62.8719,50305.0
2021-10-08 15:20:00,67.92,67.94,67.9,67.91,78407.0,62.8719,62.8904,62.8533,62.8626,78407.0
2021-10-08 15:25:00,67.91,67.93,67.9,67.93,40587.0,62.8626,62.8811,62.8533,62.8811,40587.0
2021-10-08 15:30:00,67.93,67.93,67.88,67.9,66971.0,62.8811,62.8811,62.8348,62.8533,66971.0
2021-10-08 15:35:00,67.9,67.9,67.8,67.81,77632.0,62.8533,62.8533,62.7608,62.77,77632.0
2021-10-08 15:40:00,67.81,67.82,67.78,67.8,68840.0,62.77,62.7793,62.7423,62.7608,68840.0
2021-10-08 15:45:00,67.8,67.81,67.78,67.78,148110.0,62.7608,62.77,62.7423,62.7423,148110.0
2021-10-08 15:50:00,67.78,67.84,67.75,67.81,294202.0,62.7423,62.7978,62.7145,62.77,294202.0
2021-10-08 15:55:00,67.82,67.92,67.82,67.86,586780.0,62.7793,62.8719,62.7793,62.8163,586780.0
2021-10-11 09:30:00,68.85,68.86,68.78,68.8,144808.0,63.7327,63.742,63.6679,63.6864,144808.0
2021-10-11 09:35:00,68.8,68.83,68.75,68.81,65259.0,63.6864,63.7142,63.6402,63.6957,65259.0
2021-10-11 09:40:00,68.82,68.9,68.82,68.89,35495.0,63.705,63.779,63.705,63.7698,35495.0
2021-10-11 09:45:00,68.9,68.94,68.89,68.89,41888.0,63.779,63.816,63.7698,63.7698,41888.0
2021-10-11 09:50:00,68.89,68.93,68.87,68.91,19093.0,63.7698,63.8068,63.7512,63.7883,19093.0
2021-10-11 09:55:00,68.91,68.96,68.89,68.95,41393.0,63.7883,63.8346,63.7698,63.8253,41393.0
2021-10-11 10:00:00,68.97,68.98,68.92,68.92,18477.0,63.8438,63.8531,63.7975,63.7975,18477.0
2021-10-11 10:05:00,68.92,68.94,68.86,68.88,81224.0,63.7975,63.816,63.742,63.7605,81224.0
2021-10-11 10:10:00,68.88,68.95,68.88,68.9,41210.0,63.7605,63.8253,63.7605,63.779,41210.0
2021-10-11 10:15:00,68.89,68.92,68.87,68.92,17451.0,63.7698,63.7975,63.7512,63.7975,17451.0
2021-10-11 10:20:00,68.93,68.96,68.91,68.96,14485.0,63.8068,63.8346,63.7883,63.8346,14485.0
2021-10-11 10:25:00,68.95,68.96,68.9,68.93,22980.0,63.8253,63.8346,63.779,63.8068,22980.0
2021-10-11 10:30:00,68.94,68.95,68.89,68.91,37499.0,63.816,63.8253,63.7698,63.7883,37499.0
2021-10-11 10:35:00,68.91,68.91,68.85,68.87,38229.0,63.7883,63.7883,63.7327,63.7512,38229.0
2021-10-11 10:40:00,68.87,68.87,68.75,68.77,347263.0,63.7512,63.7512,63.6402,63.6587,347263.0
2021-10-11 10:45:00,68.76,68.76,68.74,68.76,44254.0,63.6494,63.6494,63.6309,63.6494,44254.0
2021-10-11 10:50:00,68.77,68.81,68.77,68.78,29601.0,63.6587,63.6957,63.6587,63.6679,29601.0
2021-10-11 10:55:00,68.78,68.79,68.77,68.78,34698.0,63.6679,63.6772,63.6587,63.6679,34698.0
2021-10-11 11:00:00,68.76,68.81,68.76,68.8,18743.0,63.6494,63.6957,63.6494,63.6864,18743.0
2021-10-11 11:05:00,68.8,68.81,68.79,68.8,4435.0,63.6864,63.6957,63.6772,63.6864,4435.0
2021-10-11 11:10:00,68.8,68.81,68.77,68.78,64659.0,63.6864,63.6957,63.6587,63.6679,64659.0
2021-10-11 11:15:00,68.77,68.77,68.71,68.71,40003.0,63.6587,63.6587,63.6031,63.6031,40003.0
2021-10-11 11:20:00,68.71,68.75,68.7,68.73,60681.0,63.6031,63.6402,63.5939,63.6216,60681.0
2021-10-11 11:25:00,68.73,68.73,68.69,68.71,75458.0,63.6216,63.6216,63.5846,63.6031,75458.0
2021-10-11 11:30:00,68.71,68.73,68.69,68.7,59785.0,63.6031,63.6216,63.5846,63.5939,59785.0
2021-10-11 11:35:00,68.7,68.76,68.7,68.73,61374.0,63.5939,63.6494,63.5939,63.6216,61374.0
2021-10-11 11:40:00,68.74,68.77,68.74,68.76,24956.0,63.6309,63.6587,63.6309,63.6494,24956.0
2021-10-11 11:45:00,68.76,68.76,68.71,68.73,78003.0,63.6494,63.6494,63.6031,63.6216,78003.0
2021-10-11 11:50:00,68.73,68.75,68.7,68.75,29829.0,63.6216,63.6402,63.5939,63.6402,29829.0
2021-10-11 11:55:00,68.76,68.76,68.72,68.73,47374.0,63.6494,63.6494,63.6124,63.6216,47374.0
2021-10-11 12:00:00,68.73,68.73,68.62,68.62,25836.0,63.6216,63.6216,63.5198,63.5198,25836.0
2021-10-11 12:05:00,68.62,68.63,68.56,68.63,61345.0,63.5198,63.5291,63.4643,63.5291,61345.0
2021-10-11 12:10:00,68.63,68.63,68.54,68.56,31344.0,63.5291,63.5291,63.4458,63.4643,31344.0
2021-10-11 12:15:00,68.56,68.56,68.53,68.54,24062.0,63.4643,63.4643,63.4365,63.4458,24062.0
2021-10-11 12:20:00,68.53,68.57,68.53,68.56,9507.0,63.4365,63.4735,63.4365,63.4643,9507.0
2021-10-11 12:25:00,68.56,68.6,68.54,68.58,39208.0,63.4643,63.5013,63.4458,63.4828,39208.0
2021-10-11 12:30:00,68.59,68.59,68.54,68.58,41541.0,63.4921,63.4921,63.4458,63.4828,41541.0
2021-10-11 12:35:00,68.57,68.59,68.56,68.56,36720.0,63.4735,63.4921,63.4643,63.4643,36720.0
2021-10-11 12:40:00,68.56,68.56,68.52,68.53,19899.0,63.4643,63.4643,63.4273,63.4365,19899.0
2021-10-11 12:45:00,68.53,68.55,68.53,68.53,28808.0,63.4365,63.455,63.4365,63.4365,28808.0
2021-10-11 12:50:00,68.53,68.53,68.49,68.52,23528.0,63.4365,63.4365,63.3995,63.4273,23528.0
2021-10-11 12:55:00,68.51,68.53,68.49,68.51,16172.0,63.418,63.4365,63.3995,63.418,16172.0
2021-10-11 13:00:00,68.5,68.5,68.44,68.47,42004.0,63.4087,63.4087,63.3532,63.381,42004.0
2021-10-11 13:05:00,68.47,68.48,68.43,68.48,92664.0,63.381,63.3902,63.3439,63.3902,92664.0
2021-10-11 13:10:00,68.49,68.52,68.48,68.49,27296.0,63.3995,63.4273,63.3902,63.3995,27296.0
2021-10-11 13:15:00,68.49,68.5,68.47,68.48,30517.0,63.3995,63.4087,63.381,63.3902,30517.0
2021-10-11 13:20:00,68.48,68.48,68.38,68.39,52886.0,63.3902,63.3902,63.2977,63.3069,52886.0
2021-10-11 13:25:00,68.39,68.4,68.36,68.38,32163.0,63.3069,63.3162,63.2791,63.2977,32163.0
2021-10-11 13:30:00,68.37,68.37,68.33,68.36,68354.0,63.2884,63.2884,63.2514,63.2791,68354.0
2021-10-11 13:35:00,68.36,68.39,68.36,68.39,24598.0,63.2791,63.3069,63.2791,63.3069,24598.0
2021-10-11 13:40:00,68.39,68.42,68.39,68.41,56390.0,63.3069,63.3347,63.3069,63.3254,56390.0
2021-10-11 13:45:00,68.41,68.41,68.34,68.36,47324.0,63.3254,63.3254,63.2606,63.2791,47324.0
2021-10-11 13:50:00,68.34,68.37,68.31,68.36,19721.0,63.2606,63.2884,63.2329,63.2791,19721.0
2021-10-11 13:55:00,68.36,68.36,68.32,68.36,15924.0,63.2791,63.2791,63.2421,63.2791,15924.0
2021-10-11 14:00:00,68.36,68.36,68.33,68.36,13218.0,63.2791,63.2791,63.2514,63.2791,13218.0
2021-10-11 14:05:00,68.37,68.39,68.35,68.39,17401.0,63.2884,63.3069,63.2699,63.3069,17401.0
2021-10-11 14:10:00,68.38,68.44,68.38,68.44,15867.0,63.2977,63.3532,63.2977,63.3532,15867.0
2021-10-11 14:15:00,68.43,68.43,68.38,68.38,41581.0,63.3439,63.3439,63.2977,63.2977,41581.0
2021-10-11 14:20:00,68.39,68.4,68.35,68.36,23192.0,63.3069,63.3162,63.2699,63.2791,23192.0
2021-10-11 14:25:00,68.35,68.36,68.32,68.35,11032.0,63.2699,63.2791,63.2421,63.2699,11032.0
2021-10-11 14:30:00,68.35,68.38,68.34,68.36,29105.0,63.2699,63.2977,63.2606,63.2791,29105.0
2021-10-11 14:35:00,68.36,68.36,68.32,68.33,22370.0,63.2791,63.2791,63.2421,63.2514,22370.0
2021-10-11 14:40:00,68.33,68.38,68.32,68.38,15299.0,63.2514,63.2977,63.2421,63.2977,15299.0
2021-10-11 14:45:00,68.38,68.41,68.36,68.4,10378.0,63.2977,63.3254,63.2791,63.3162,10378.0
2021-10-11 14:50:00,68.39,68.4,68.34,68.35,112656.0,63.3069,63.3162,63.2606,63.2699,112656.0
2021-10-11 14:55:00,68.36,68.41,68.35,68.4,72707.0,63.2791,63.3254,63.2699,63.3162,72707.0
2021-10-11 15:00:00,68.39,68.42,68.38,68.42,53650.0,63.3069,63.3347,63.2977,63.3347,53650.0
2021-10-11 15:05:00,68.42,68.42,68.33,68.38,30768.0,63.3347,63.3347,63.2514,63.2977,30768.0
2021-10-11 15:10:00,68.38,68.41,68.36,68.39,19745.0,63.2977,63.3254,63.2791,63.3069,19745.0
2021-10-11 15:15:00,68.39,68.39,68.34,68.35,33240.0,63.3069,63.3069,63.2606,63.2699,33240.0
2021-10-11 15:20:00,68.35,68.36,68.31,68.33,47079.0,63.2699,63.2791,63.2329,63.2514,47079.0
2021-10-11 15:25:00,68.33,68.35,68.29,68.29,44776.0,63.2514,63.2699,63.2143,63.2143,44776.0
2021-10-11 15:30:00,68.29,68.32,68.28,68.28,22486.0,63.2143,63.2421,63.2051,63.2051,22486.0
2021-10-11 15:35:00,68.27,68.28,68.24,68.26,17836.0,63.1958,63.2051,63.1681,63.1866,17836.0
2021-10-11 15:40:00,68.26,68.27,68.23,68.25,79007.0,63.1866,63.1958,63.1588,63.1773,79007.0
2021-10-11 15:45:00,68.25,68.25,68.22,68.23,78749.0,63.1773,63.1773,63.1496,63.1588,78749.0
2021-10-11 15:50:00,68.23,68.24,68.18,68.21,101366.0,63.1588,63.1681,63.1125,63.1403,101366.0
2021-10-11 15:55:00,68.2,68.22,68.16,68.16,194864.0,63.131,63.1496,63.094,63.094,194864.0
2021-10-12 09:30:00,67.88,67.99,67.78,67.85,265013.0,62.8348,62.9366,62.7423,62.8071,265013.0
2021-10-12 09:35:00,67.85,67.9,67.78,67.79,76318.0,62.8071,62.8533,62.7423,62.7515,76318.0
2021-10-12 09:40:00,67.79,67.88,67.74,67.76,98822.0,62.7515,62.8348,62.7052,62.7237,98822.0
2021-10-12 09:45:00,67.74,67.76,67.69,67.76,79142.0,62.7052,62.7237,62.6589,62.7237,79142.0
2021-10-12 09:50:00,67.75,67.89,67.75,67.86,89887.0,62.7145,62.8441,62.7145,62.8163,89887.0
2021-10-12 09:55:00,67.85,67.91,67.8,67.8,95295.0,62.8071,62.8626,62.7608,62.7608,95295.0
2021-10-12 10:00:00,67.8,67.86,67.76,67.82,57841.0,62.7608,62.8163,62.7237,62.7793,57841.0
2021-10-12 10:05:00,67.82,67.86,67.74,67.74,51816.0,62.7793,62.8163,62.7052,62.7052,51816.0
2021-10-12 10:10:00,67.75,67.76,67.7,67.73,92849.0,62.7145,62.7237,62.6682,62.696,92849.0
2021-10-12 10:15:00,67.73,67.8,67.68,67.71,54414.0,62.696,62.7608,62.6497,62.6775,54414.0
2021-10-12 10:20:00,67.7,67.73,67.66,67.7,28076.0,62.6682,62.696,62.6312,62.6682,28076.0
2021-10-12 10:25:00,67.68,67.77,67.65,67.77,71966.0,62.6497,62.733,62.6219,62.733,71966.0
2021-10-12 10:30:00,67.78,67.8,67.75,67.78,57189.0,62.7423,62.7608,62.7145,62.7423,57189.0
2021-10-12 10:35:00,67.79,67.8,67.74,67.79,58164.0,62.7515,62.7608,62.7052,62.7515,58164.0
2021-10-12 10:40:00,67.78,67.86,67.77,67.81,58112.0,62.7423,62.8163,62.733,62.77,58112.0
2021-10-12 10:45:00,67.81,67.85,67.8,67.83,44993.0,62.77,62.8071,62.7608,62.7885,44993.0
2021-10-12 10:50:00,67.83,67.85,67.78,67.81,37763.0,62.7885,62.8071,62.7423,62.77,37763.0
2021-10-12 10:55:00,67.82,67.85,67.78,67.8,27780.0,62.7793,62.8071,62.7423,62.7608,27780.0
2021-10-12 11:00:00,67.8,67.89,67.8,67.86,74368.0,62.7608,62.8441,62.7608,62.8163,74368.0
2021-10-12 11:05:00,67.85,67.95,67.83,67.93,55887.0,62.8071,62.8996,62.7885,62.8811,55887.0
2021-10-12 11:10:00,67.94,67.94,67.89,67.9,68008.0,62.8904,62.8904,62.8441,62.8533,68008.0
2021-10-12 11:15:00,67.91,67.92,67.86,67.89,40212.0,62.8626,62.8719,62.8163,62.8441,40212.0
2021-10-12 11:20:00,67.88,67.96,67.87,67.95,108287.0,62.8348,62.9089,62.8256,62.8996,108287.0
2021-10-12 11:25:00,67.95,67.95,67.92,67.93,81516.0,62.8996,62.8996,62.8719,62.8811,81516.0
2021-10-12 11:30:00,67.93,67.96,67.88,67.88,87082.0,62.8811,62.9089,62.8348,62.8348,87082.0
2021-10-12 11:35:00,67.89,67.93,67.88,67.91,34047.0,62.8441,62.8811,62.8348,62.8626,34047.0
2021-10-12 11:40:00,67.91,67.92,67.86,67.88,30501.0,62.8626,62.8719,62.8163,62.8348,30501.0
2021-10-12 11:45:00,67.88,67.91,67.86,67.91,40969.0,62.8348,62.8626,62.8163,62.8626,40969.0
2021-10-12 11:50:00,67.93,67.94,67.9,67.94,16175.0,62.8811,62.8904,62.8533,62.8904,16175.0
2021-10-12 11:55:00,67.94,67.94,67.9,67.92,27334.0,62.8904,62.8904,62.8533,62.8719,27334.0
2021-10-12 12:00:00,67.93,68.0,67.93,68.0,60092.0,62.8811,62.9459,62.8811,62.9459,60092.0
2021-10-12 12:05:00,68.01,68.02,67.99,68.0,43734.0,62.9552,62.9644,62.9366,62.9459,43734.0
2021-10-12 12:10:00,68.0,68.03,67.99,67.99,12291.0,62.9459,62.9737,62.9366,62.9366,12291.0
2021-10-12 12:15:00,67.99,68.0,67.97,67.98,19005.0,62.9366,62.9459,62.9181,62.9274,19005.0
2021-10-12 12:20:00,67.98,68.0,67.97,68.0,6571.0,62.9274,62.9459,62.9181,62.9459,6571.0
2021-10-12 12:25:00,68.0,68.0,67.96,67.98,17015.0,62.9459,62.9459,62.9089,62.9274,17015.0
2021-10-12 12:30:00,67.98,67.99,67.92,67.93,46483.0,62.9274,62.9366,62.8719,62.8811,46483.0
2021-10-12 12:35:00,67.92,67.92,67.89,67.91,11666.0,62.8719,62.8719,62.8441,62.8626,11666.0
2021-10-12 12:40:00,67.9,67.92,67.89,67.91,45116.0,62.8533,62.8719,62.8441,62.8626,45116.0
2021-10-12 12:45:00,67.9,67.9,67.87,67.88,20330.0,62.8533,62.8533,62.8256,62.8348,20330.0
2021-10-12 12:50:00,67.89,67.91,67.85,67.85,17929.0,62.8441,62.8626,62.8071,62.8071,17929.0
2021-10-12 12:55:00,67.85,67.87,67.84,67.86,14961.0,62.8071,62.8256,62.7978,62.8163,14961.0
2021-10-12 13:00:00,67.87,67.87,67.84,67.86,48902.0,62.8256,62.8256,62.7978,62.8163,48902.0
2021-10-12 13:05:00,67.86,67.87,67.82,67.82,15940.0,62.8163,62.8256,62.7793,62.7793,15940.0
2021-10-12 13:10:00,67.82,67.88,67.82,67.88,54255.0,62.7793,62.8348,62.7793,62.8348,54255.0
2021-10-12 13:15:00,67.87,67.88,67.84,67.86,8940.0,62.8256,62.8348,62.7978,62.8163,8940.0
2021-10-12 13:20:00,67.87,67.87,67.83,67.83,36347.0,62.8256,62.8256,62.7885,62.7885,36347.0
2021-10-12 13:25:00,67.83,67.91,67.82,67.89,36311.0,62.7885,62.8626,62.7793,62.8441,36311.0
2021-10-12 13:30:00,67.88,67.9,67.86,67.9,6794.0,62.8348,62.8533,62.8163,62.8533,6794.0
2021-10-12 13:35:00,67.9,67.91,67.88,67.91,37827.0,62.8533,62.8626,62.8348,62.8626,37827.0
2021-10-12 13:40:00,67.91,67.93,67.91,67.92,24027.0,62.8626,62.8811,62.8626,62.8719,24027.0
2021-10-12 13:45:00,67.92,67.96,67.92,67.93,34015.0,62.8719,62.9089,62.8719,62.8811,34015.0
2021-10-12 13:50:00,67.94,67.96,67.89,67.9,33125.0,62.8904,62.9089,62.8441,62.8533,33125.0
2021-10-12 13:55:00,67.9,67.94,67.89,67.92,20598.0,62.8533,62.8904,62.8441,62.8719,20598.0
2021-10-12 14:00:00,67.91,67.95,67.88,67.94,20034.0,62.8626,62.8996,62.8348,62.8904,20034.0
2021-10-12 14:05:00,67.93,67.95,67.91,67.95,12582.0,62.8811,62.8996,62.8626,62.8996,12582.0
2021-10-12 14:10:00,67.95,68.01,67.94,68.0,23677.0,62.8996,62.9552,62.8904,62.9459,23677.0
2021-10-12 14:15:00,68.0,68.03,67.99,68.01,47504.0,62.9459,62.9737,62.9366,62.9552,47504.0
2021-10-12 14:20:00,68.02,68.02,67.98,68.0,26089.0,62.9644,62.9644,62.9274,62.9459,26089.0
2021-10-12 14:25:00,67.99,68.01,67.97,67.97,13272.0,62.9366,62.9552,62.9181,62.9181,13272.0
2021-10-12 14:30:00,67.97,67.99,67.94,67.95,60682.0,62.9181,62.9366,62.8904,62.8996,60682.0
2021-10-12 14:35:00,67.95,67.96,67.91,67.92,37809.0,62.8996,62.9089,62.8626,62.8719,37809.0
2021-10-12 14:40:00,67.91,67.94,67.9,67.92,25980.0,62.8626,62.8904,62.8533,62.8719,25980.0
2021-10-12 14:45:00,67.92,67.93,67.9,67.91,14998.0,62.8719,62.8811,62.8533,62.8626,14998.0
2021-10-12 14:50:00,67.9,67.91,67.89,67.9,32151.0,62.8533,62.8626,62.8441,62.8533,32151.0
2021-10-12 14:55:00,67.9,67.91,67.81,67.81,74087.0,62.8533,62.8626,62.77,62.77,74087.0
2021-10-12 15:00:00,67.81,67.81,67.74,67.76,36268.0,62.77,62.77,62.7052,62.7237,36268.0
2021-10-12 15:05:00,67.76,67.78,67.74,67.76,19938.0,62.7237,62.7423,62.7052,62.7237,19938.0
2021-10-12 15:10:00,67.76,67.79,67.75,67.78,24488.0,62.7237,62.7515,62.7145,62.7423,24488.0
2021-10-12 15:15:00,67.77,67.8,67.73,67.8,49899.0,62.733,62.7608,62.696,62.7608,49899.0
2021-10-12 15:20:00,67.8,67.82,67.76,67.81,100309.0,62.7608,62.7793,62.7237,62.77,100309.0
2021-10-12 15:25:00,67.81,67.83,67.79,67.83,35419.0,62.77,62.7885,62.7515,62.7885,35419.0
2021-10-12 15:30:00,67.82,67.87,67.79,67.86,45841.0,62.7793,62.8256,62.7515,62.8163,45841.0
2021-10-12 15:35:00,67.86,67.87,67.83,67.84,34740.0,62.8163,62.8256,62.7885,62.7978,34740.0
2021-10-12 15:40:00,67.83,67.84,67.74,67.74,50047.0,62.7885,62.7978,62.7052,62.7052,50047.0
2021-10-12 15:45:00,67.73,67.73,67.68,67.7,85547.0,62.696,62.696,62.6497,62.6682,85547.0
2021-10-12 15:50:00,67.7,67.73,67.66,67.7,190780.0,62.6682,62.696,62.6312,62.6682,190780.0
2021-10-12 15:55:00,67.69,67.77,67.68,67.71,311965.0,62.6589,62.733,62.6497,62.6775,311965.0
2021-10-13 09:30:00,67.63,67.69,67.6,67.62,121207.0,62.6034,62.6589,62.5756,62.5941,121207.0
2021-10-13 09:35:00,67.63,67.75,67.62,67.75,87243.0,62.6034,62.7145,62.5941,62.7145,87243.0
2021-10-13 09:40:00,67.75,67.75,67.63,67.67,111734.0,62.7145,62.7145,62.6034,62.6404,111734.0
2021-10-13 09:45:00,67.66,67.67,67.55,67.55,59765.0,62.6312,62.6404,62.5294,62.5294,59765.0
2021-10-13 09:50:00,67.56,67.57,67.47,67.47,109074.0,62.5386,62.5479,62.4553,62.4553,109074.0
2021-10-13 09:55:00,67.47,67.52,67.45,67.49,57876.0,62.4553,62.5016,62.4368,62.4738,57876.0
2021-10-13 10:00:00,67.48,67.5,67.42,67.48,30718.0,62.4646,62.4831,62.409,62.4646,30718.0
2021-10-13 10:05:00,67.47,67.48,67.44,67.45,20951.0,62.4553,62.4646,62.4275,62.4368,20951.0
2021-10-13 10:10:00,67.47,67.48,67.31,67.35,62004.0,62.4553,62.4646,62.3072,62.3442,62004.0
2021-10-13 10:15:00,67.33,67.44,67.31,67.42,43029.0,62.3257,62.4275,62.3072,62.409,43029.0
2021-10-13 10:20:00,67.43,67.44,67.37,67.41,68850.0,62.4183,62.4275,62.3627,62.3998,68850.0
2021-10-13 10:25:00,67.41,67.45,67.38,67.4,23246.0,62.3998,62.4368,62.372,62.3905,23246.0
2021-10-13 10:30:00,67.39,67.46,67.36,67.46,45821.0,62.3812,62.446,62.3535,62.446,45821.0
2021-10-13 10:35:00,67.46,67.5,67.44,67.45,45510.0,62.446,62.4831,62.4275,62.4368,45510.0
2021-10-13 10:40:00,67.45,67.52,67.43,67.52,37864.0,62.4368,62.5016,62.4183,62.5016,37864.0
2021-10-13 10:45:00,67.52,67.54,67.5,67.53,96589.0,62.5016,62.5201,62.4831,62.5108,96589.0
2021-10-13 10:50:00,67.53,67.57,67.51,67.51,59442.0,62.5108,62.5479,62.4923,62.4923,59442.0
2021-10-13 10:55:00,67.51,67.53,67.49,67.5,57071.0,62.4923,62.5108,62.4738,62.4831,57071.0
2021-10-13 11:00:00,67.5,67.58,67.49,67.58,54165.0,62.4831,62.5571,62.4738,62.5571,54165.0
2021-10-13 11:05:00,67.58,67.6,67.55,67.56,15108.0,62.5571,62.5756,62.5294,62.5386,15108.0
2021-10-13 11:10:00,67.56,67.56,67.52,67.54,10023.0,62.5386,62.5386,62.5016,62.5201,10023.0
2021-10-13 11:15:00,67.54,67.57,67.54,67.55,18582.0,62.5201,62.5479,62.5201,62.5294,18582.0
2021-10-13 11:20:00,67.55,67.55,67.49,67.5,35484.0,62.5294,62.5294,62.4738,62.4831,35484.0
2021-10-13 11:25:00,67.5,67.52,67.47,67.51,38722.0,62.4831,62.5016,62.4553,62.4923,38722.0
2021-10-13 11:30:00,67.52,67.53,67.47,67.51,22833.0,62.5016,62.5108,62.4553,62.4923,22833.0
2021-10-13 11:35:00,67.5,67.56,67.48,67.55,116544.0,62.4831,62.5386,62.4646,62.5294,116544.0
2021-10-13 11:40:00,67.55,67.62,67.55,67.61,30332.0,62.5294,62.5941,62.5294,62.5849,30332.0
2021-10-13 11:45:00,67.61,67.66,67.6,67.64,78328.0,62.5849,62.6312,62.5756,62.6127,78328.0
2021-10-13 11:50:00,67.63,67.65,67.58,67.58,72581.0,62.6034,62.6219,62.5571,62.5571,72581.0
2021-10-13 11:55:00,67.58,67.6,67.57,67.59,77660.0,62.5571,62.5756,62.5479,62.5664,77660.0
2021-10-13 12:00:00,67.59,67.59,67.55,67.56,32845.0,62.5664,62.5664,62.5294,62.5386,32845.0
2021-10-13 12:05:00,67.55,67.59,67.54,67.59,42650.0,62.5294,62.5664,62.5201,62.5664,42650.0
2021-10-13 12:10:00,67.58,67.62,67.57,67.6,21626.0,62.5571,62.5941,62.5479,62.5756,21626.0
2021-10-13 12:15:00,67.59,67.6,67.53,67.54,38708.0,62.5664,62.5756,62.5108,62.5201,38708.0
2021-10-13 12:20:00,67.54,67.55,67.52,67.55,41744.0,62.5201,62.5294,62.5016,62.5294,41744.0
2021-10-13 12:25:00,67.56,67.61,67.55,67.6,44769.0,62.5386,62.5849,62.5294,62.5756,44769.0
2021-10-13 12:30:00,67.59,67.61,67.58,67.59,31386.0,62.5664,62.5849,62.5571,62.5664,31386.0
2021-10-13 12:35:00,67.59,67.6,67.57,67.59,36598.0,62.5664,62.5756,62.5479,62.5664,36598.0
2021-10-13 12:40:00,67.59,67.64,67.58,67.62,128903.0,62.5664,62.6127,62.5571,62.5941,128903.0
2021-10-13 12:45:00,67.61,67.61,67.54,67.56,46294.0,62.5849,62.5849,62.5201,62.5386,46294.0
2021-10-13 12:50:00,67.56,67.57,67.54,67.56,16694.0,62.5386,62.5479,62.5201,62.5386,16694.0
2021-10-13 12:55:00,67.56,67.58,67.53,67.56,12815.0,62.5386,62.5571,62.5108,62.5386,12815.0
2021-10-13 13:00:00,67.56,67.64,67.56,67.63,44995.0,62.5386,62.6127,62.5386,62.6034,44995.0
2021-10-13 13:05:00,67.63,67.68,67.62,67.64,51500.0,62.6034,62.6497,62.5941,62.6127,51500.0
2021-10-13 13:10:00,67.65,67.68,67.63,67.66,15393.0,62.6219,62.6497,62.6034,62.6312,15393.0
2021-10-13 13:15:00,67.66,67.67,67.63,67.67,17381.0,62.6312,62.6404,62.6034,62.6404,17381.0
2021-10-13 13:20:00,67.66,67.68,67.64,67.68,13091.0,62.6312,62.6497,62.6127,62.6497,13091.0
2021-10-13 13:25:00,67.67,67.73,67.67,67.71,59594.0,62.6404,62.696,62.6404,62.6775,59594.0
2021-10-13 13:30:00,67.71,67.75,67.7,67.73,26536.0,62.6775,62.7145,62.6682,62.696,26536.0
2021-10-13 13:35:00,67.72,67.75,67.7,67.74,31406.0,62.6867,62.7145,62.6682,62.7052,31406.0
2021-10-13 13:40:00,67.74,67.75,67.7,67.72,21282.0,62.7052,62.7145,62.6682,62.6867,21282.0
2021-10-13 13:45:00,67.72,67.72,67.69,67.7,5681.0,62.6867,62.6867,62.6589,62.6682,5681.0
2021-10-13 13:50:00,67.7,67.72,67.69,67.71,9195.0,62.6682,62.6867,62.6589,62.6775,9195.0
2021-10-13 13:55:00,67.71,67.71,67.63,67.63,24798.0,62.6775,62.6775,62.6034,62.6034,24798.0
2021-10-13 14:00:00,67.6,67.75,67.6,67.63,121191.0,62.5756,62.7145,62.5756,62.6034,121191.0
2021-10-13 14:05:00,67.63,67.67,67.6,67.64,54679.0,62.6034,62.6404,62.5756,62.6127,54679.0
2021-10-13 14:10:00,67.64,67.67,67.61,67.67,17246.0,62.6127,62.6404,62.5849,62.6404,17246.0
2021-10-13 14:15:00,67.66,67.66,67.62,67.63,12947.0,62.6312,62.6312,62.5941,62.6034,12947.0
2021-10-13 14:20:00,67.62,67.66,67.62,67.63,14363.0,62.5941,62.6312,62.5941,62.6034,14363.0
2021-10-13 14:25:00,67.63,67.63,67.57,67.58,11339.0,62.6034,62.6034,62.5479,62.5571,11339.0
2021-10-13 14:30:00,67.57,67.58,67.55,67.56,18472.0,62.5479,62.5571,62.5294,62.5386,18472.0
2021-10-13 14:35:00,67.56,67.57,67.54,67.55,12402.0,62.5386,62.5479,62.5201,62.5294,12402.0
2021-10-13 14:40:00,67.55,67.56,67.47,67.49,173780.0,62.5294,62.5386,62.4553,62.4738,173780.0
2021-10-13 14:45:00,67.49,67.5,67.47,67.48,40318.0,62.4738,62.4831,62.4553,62.4646,40318.0
2021-10-13 14:50:00,67.48,67.52,67.47,67.52,27798.0,62.4646,62.5016,62.4553,62.5016,27798.0
2021-10-13 14:55:00,67.52,67.55,67.51,67.53,41102.0,62.5016,62.5294,62.4923,62.5108,41102.0
2021-10-13 15:00:00,67.53,67.57,67.51,67.52,64748.0,62.5108,62.5479,62.4923,62.5016,64748.0
2021-10-13 15:05:00,67.53,67.6,67.49,67.6,24152.0,62.5108,62.5756,62.4738,62.5756,24152.0
2021-10-13 15:10:00,67.61,67.61,67.56,67.57,77141.0,62.5849,62.5849,62.5386,62.5479,77141.0
2021-10-13 15:15:00,67.56,67.6,67.56,67.56,13526.0,62.5386,62.5756,62.5386,62.5386,13526.0
2021-10-13 15:20:00,67.56,67.58,67.54,67.55,21238.0,62.5386,62.5571,62.5201,62.5294,21238.0
2021-10-13 15:25:00,67.55,67.55,67.53,67.54,22446.0,62.5294,62.5294,62.5108,62.5201,22446.0
2021-10-13 15:30:00,67.54,67.59,67.54,67.58,25412.0,62.5201,62.5664,62.5201,62.5571,25412.0
2021-10-13 15:35:00,67.58,67.62,67.58,67.6,37869.0,62.5571,62.5941,62.5571,62.5756,37869.0
2021-10-13 15:40:00,67.6,67.62,67.57,67.58,69625.0,62.5756,62.5941,62.5479,62.5571,69625.0
2021-10-13 15:45:00,67.57,67.63,67.56,67.62,61459.0,62.5479,62.6034,62.5386,62.5941,61459.0
2021-10-13 15:50:00,67.62,67.66,67.62,67.65,242511.0,62.5941,62.6312,62.5941,62.6219,242511.0
2021-10-13 15:55:00,67.64,67.68,67.61,67.68,272141.0,62.6127,62.6497,62.5849,62.6497,272141.0
2021-10-14 09:30:00,68.41,68.43,68.3,68.3,67766.0,63.3254,63.3439,63.2236,63.2236,67766.0
2021-10-14 09:35:00,68.3,68.31,68.19,68.2,77967.0,63.2236,63.2329,63.1218,63.131,77967.0
2021-10-14 09:40:00,68.2,68.27,68.19,68.21,74539.0,63.131,63.1958,63.1218,63.1403,74539.0
2021-10-14 09:45:00,68.21,68.25,68.21,68.23,59583.0,63.1403,63.1773,63.1403,63.1588,59583.0
2021-10-14 09:50:00,68.23,68.24,68.2,68.21,24290.0,63.1588,63.1681,63.131,63.1403,24290.0
2021-10-14 09:55:00,68.22,68.27,68.21,68.26,164478.0,63.1496,63.1958,63.1403,63.1866,164478.0
2021-10-14 10:00:00,68.26,68.34,68.25,68.33,53483.0,63.1866,63.2606,63.1773,63.2514,53483.0
2021-10-14 10:05:00,68.33,68.35,68.29,68.3,68903.0,63.2514,63.2699,63.2143,63.2236,68903.0
2021-10-14 10:10:00,68.31,68.41,68.31,68.4,79009.0,63.2329,63.3254,63.2329,63.3162,79009.0
2021-10-14 10:15:00,68.41,68.44,68.39,68.42,48012.0,63.3254,63.3532,63.3069,63.3347,48012.0
2021-10-14 10:20:00,68.42,68.44,68.39,68.41,125104.0,63.3347,63.3532,63.3069,63.3254,125104.0
2021-10-14 10:25:00,68.41,68.41,68.33,68.34,15364.0,63.3254,63.3254,63.2514,63.2606,15364.0
2021-10-14 10:30:00,68.34,68.37,68.33,68.34,29247.0,63.2606,63.2884,63.2514,63.2606,29247.0
2021-10-14 10:35:00,68.33,68.34,68.3,68.32,26851.0,63.2514,63.2606,63.2236,63.2421,26851.0
2021-10-14 10:40:00,68.32,68.33,68.28,68.29,25611.0,63.2421,63.2514,63.2051,63.2143,25611.0
2021-10-14 10:45:00,68.28,68.33,68.28,68.33,19579.0,63.2051,63.2514,63.2051,63.2514,19579.0
2021-10-14 10:50:00,68.33,68.35,68.33,68.34,11049.0,63.2514,63.2699,63.2514,63.2606,11049.0
2021-10-14 10:55:00,68.35,68.36,68.31,68.34,26053.0,63.2699,63.2791,63.2329,63.2606,26053.0
2021-10-14 11:00:00,68.34,68.36,68.31,68.31,70955.0,63.2606,63.2791,63.2329,63.2329,70955.0
2021-10-14 11:05:00,68.32,68.36,68.31,68.36,46907.0,63.2421,63.2791,63.2329,63.2791,46907.0
2021-10-14 11:10:00,68.35,68.36,68.3,68.31,30240.0,63.2699,63.2791,63.2236,63.2329,30240.0
2021-10-14 11:15:00,68.31,68.34,68.31,68.31,8511.0,63.2329,63.2606,63.2329,63.2329,8511.0
2021-10-14 11:20:00,68.32,68.34,68.31,68.31,10424.0,63.2421,63.2606,63.2329,63.2329,10424.0
2021-10-14 11:25:00,68.32,68.35,68.31,68.34,22944.0,63.2421,63.2699,63.2329,63.2606,22944.0
2021-10-14 11:30:00,68.34,68.35,68.31,68.32,31096.0,63.2606,63.2699,63.2329,63.2421,31096.0
2021-10-14 11:35:00,68.31,68.36,68.3,68.34,21873.0,63.2329,63.2791,63.2236,63.2606,21873.0
2021-10-14 11:40:00,68.35,68.38,68.34,68.37,91068.0,63.2699,63.2977,63.2606,63.2884,91068.0
2021-10-14 11:45:00,68.38,68.43,68.38,68.41,125294.0,63.2977,63.3439,63.2977,63.3254,125294.0
2021-10-14 11:50:00,68.41,68.43,68.39,68.39,88965.0,63.3254,63.3439,63.3069,63.3069,88965.0
2021-10-14 11:55:00,68.38,68.41,68.38,68.41,114064.0,63.2977,63.3254,63.2977,63.3254,114064.0
2021-10-14 12:00:00,68.4,68.44,68.39,68.43,142134.0,63.3162,63.3532,63.3069,63.3439,142134.0
2021-10-14 12:05:00,68.44,68.44,68.39,68.4,127636.0,63.3532,63.3532,63.3069,63.3162,127636.0
2021-10-14 12:10:00,68.4,68.44,68.39,68.43,23587.0,63.3162,63.3532,63.3069,63.3439,23587.0
2021-10-14 12:15:00,68.44,68.45,68.43,68.44,31095.0,63.3532,63.3625,63.3439,63.3532,31095.0
2021-10-14 12:20:00,68.44,68.44,68.4,68.41,43228.0,63.3532,63.3532,63.3162,63.3254,43228.0
2021-10-14 12:25:00,68.41,68.42,68.39,68.4,26205.0,63.3254,63.3347,63.3069,63.3162,26205.0
2021-10-14 12:30:00,68.4,68.41,68.37,68.39,26360.0,63.3162,63.3254,63.2884,63.3069,26360.0
2021-10-14 12:35:00,68.39,68.42,68.38,68.41,51370.0,63.3069,63.3347,63.2977,63.3254,51370.0
2021-10-14 12:40:00,68.4,68.4,68.37,68.37,42481.0,63.3162,63.3162,63.2884,63.2884,42481.0
2021-10-14 12:45:00,68.38,68.39,68.37,68.38,11150.0,63.2977,63.3069,63.2884,63.2977,11150.0
2021-10-14 12:50:00,68.38,68.39,68.36,68.37,8244.0,63.2977,63.3069,63.2791,63.2884,8244.0
2021-10-14 12:55:00,68.37,68.37,68.34,68.37,28552.0,63.2884,63.2884,63.2606,63.2884,28552.0
2021-10-14 13:00:00,68.37,68.38,68.29,68.3,28402.0,63.2884,63.2977,63.2143,63.2236,28402.0
2021-10-14 13:05:00,68.29,68.29,68.27,68.28,10642.0,63.2143,63.2143,63.1958,63.2051,10642.0
2021-10-14 13:10:00,68.27,68.29,68.25,68.27,15822.0,63.1958,63.2143,63.1773,63.1958,15822.0
2021-10-14 13:15:00,68.27,68.28,68.26,68.27,9727.0,63.1958,63.2051,63.1866,63.1958,9727.0
2021-10-14 13:20:00,68.26,68.27,68.24,68.27,30818.0,63.1866,63.1958,63.1681,63.1958,30818.0
2021-10-14 13:25:00,68.27,68.27,68.24,68.24,15847.0,63.1958,63.1958,63.1681,63.1681,15847.0
2021-10-14 13:30:00,68.25,68.3,68.25,68.29,35763.0,63.1773,63.2236,63.1773,63.2143,35763.0
2021-10-14 13:35:00,68.29,68.3,68.27,68.28,18663.0,63.2143,63.2236,63.1958,63.2051,18663.0
2021-10-14 13:40:00,68.28,68.31,68.28,68.3,17922.0,63.2051,63.2329,63.2051,63.2236,17922.0
2021-10-14 13:45:00,68.29,68.32,68.29,68.31,30179.0,63.2143,63.2421,63.2143,63.2329,30179.0
2021-10-14 13:50:00,68.32,68.32,68.28,68.29,17486.0,63.2421,63.2421,63.2051,63.2143,17486.0
2021-10-14 13:55:00,68.3,68.32,68.29,68.31,15871.0,63.2236,63.2421,63.2143,63.2329,15871.0
2021-10-14 14:00:00,68.31,68.31,68.28,68.3,13201.0,63.2329,63.2329,63.2051,63.2236,13201.0
2021-10-14 14:05:00,68.3,68.31,68.28,68.3,5777.0,63.2236,63.2329,63.2051,63.2236,5777.0
2021-10-14 14:10:00,68.3,68.32,68.29,68.31,6094.0,63.2236,63.2421,63.2143,63.2329,6094.0
2021-10-14 14:15:00,68.31,68.34,68.3,68.32,35335.0,63.2329,63.2606,63.2236,63.2421,35335.0
2021-10-14 14:20:00,68.33,68.34,68.3,68.34,20982.0,63.2514,63.2606,63.2236,63.2606,20982.0
2021-10-14 14:25:00,68.33,68.35,68.33,68.34,20359.0,63.2514,63.2699,63.2514,63.2606,20359.0
2021-10-14 14:30:00,68.34,68.35,68.31,68.33,26593.0,63.2606,63.2699,63.2329,63.2514,26593.0
2021-10-14 14:35:00,68.32,68.34,68.31,68.32,15180.0,63.2421,63.2606,63.2329,63.2421,15180.0
2021-10-14 14:40:00,68.31,68.32,68.3,68.31,18279.0,63.2329,63.2421,63.2236,63.2329,18279.0
2021-10-14 14:45:00,68.32,68.32,68.3,68.31,9195.0,63.2421,63.2421,63.2236,63.2329,9195.0
2021-10-14 14:50:00,68.32,68.33,68.31,68.33,12239.0,63.2421,63.2514,63.2329,63.2514,12239.0
2021-10-14 14:55:00,68.33,68.36,68.32,68.35,11657.0,63.2514,63.2791,63.2421,63.2699,11657.0
2021-10-14 15:00:00,68.34,68.35,68.31,68.33,26437.0,63.2606,63.2699,63.2329,63.2514,26437.0
2021-10-14 15:05:00,68.33,68.33,68.29,68.3,22484.0,63.2514,63.2514,63.2143,63.2236,22484.0
2021-10-14 15:10:00,68.29,68.31,68.28,68.31,99522.0,63.2143,63.2329,63.2051,63.2329,99522.0
2021-10-14 15:15:00,68.31,68.33,68.3,68.33,28159.0,63.2329,63.2514,63.2236,63.2514,28159.0
2021-10-14 15:20:00,68.33,68.34,68.3,68.3,44554.0,63.2514,63.2606,63.2236,63.2236,44554.0
2021-10-14 15:25:00,68.31,68.33,68.3,68.31,26665.0,63.2329,63.2514,63.2236,63.2329,26665.0
2021-10-14 15:30:00,68.31,68.33,68.3,68.31,36569.0,63.2329,63.2514,63.2236,63.2329,36569.0
2021-10-14 15:35:00,68.31,68.33,68.28,68.29,45046.0,63.2329,63.2514,63.2051,63.2143,45046.0
2021-10-14 15:40:00,68.29,68.32,68.26,68.32,99549.0,63.2143,63.2421,63.1866,63.2421,99549.0
2021-10-14 15:45:00,68.31,68.34,68.29,68.33,204299.0,63.2329,63.2606,63.2143,63.2514,204299.0
2021-10-14 15:50:00,68.34,68.37,68.31,68.36,285631.0,63.2606,63.2884,63.2329,63.2791,285631.0
2021-10-14 15:55:00,68.37,68.37,68.29,68.34,660266.0,63.2884,63.2884,63.2143,63.2606,660266.0
2021-10-15 09:30:00,69.04,69.04,68.96,69.0,122171.0,63.9086,63.9086,63.8346,63.8716,122171.0
2021-10-15 09:35:00,69.0,69.08,69.0,69.06,46031.0,63.8716,63.9456,63.8716,63.9271,46031.0
2021-10-15 09:40:00,69.06,69.08,69.03,69.08,30154.0,63.9271,63.9456,63.8993,63.9456,30154.0
2021-10-15 09:45:00,69.08,69.11,69.06,69.1,67364.0,63.9456,63.9734,63.9271,63.9641,67364.0
2021-10-15 09:50:00,69.1,69.14,69.09,69.14,390978.0,63.9641,64.0012,63.9549,64.0012,390978.0
2021-10-15 09:55:00,69.13,69.19,69.13,69.19,124820.0,63.9919,64.0475,63.9919,64.0475,124820.0
2021-10-15 10:00:00,69.2,69.21,69.15,69.19,200836.0,64.0567,64.066,64.0104,64.0475,200836.0
2021-10-15 10:05:00,69.2,69.22,69.17,69.2,39444.0,64.0567,64.0752,64.0289,64.0567,39444.0
2021-10-15 10:10:00,69.19,69.2,69.16,69.17,91899.0,64.0475,64.0567,64.0197,64.0289,91899.0
2021-10-15 10:15:00,69.17,69.18,69.13,69.14,96989.0,64.0289,64.0382,63.9919,64.0012,96989.0
2021-10-15 10:20:00,69.14,69.15,69.07,69.08,141457.0,64.0012,64.0104,63.9364,63.9456,141457.0
2021-10-15 10:25:00,69.08,69.09,68.91,68.93,282788.0,63.9456,63.9549,63.7883,63.8068,282788.0
2021-10-15 10:30:00,68.93,69.04,68.93,69.04,149279.0,63.8068,63.9086,63.8068,63.9086,149279.0
2021-10-15 10:35:00,69.04,69.12,69.01,69.1,270209.0,63.9086,63.9827,63.8808,63.9641,270209.0
2021-10-15 10:40:00,69.11,69.14,69.09,69.14,215035.0,63.9734,64.0012,63.9549,64.0012,215035.0
2021-10-15 10:45:00,69.14,69.19,69.14,69.18,33955.0,64.0012,64.0475,64.0012,64.0382,33955.0
2021-10-15 10:50:00,69.18,69.19,69.14,69.15,21266.0,64.0382,64.0475,64.0012,64.0104,21266.0
2021-10-15 10:55:00,69.14,69.18,69.12,69.18,42294.0,64.0012,64.0382,63.9827,64.0382,42294.0
2021-10-15 11:00:00,69.19,69.19,69.13,69.15,39595.0,64.0475,64.0475,63.9919,64.0104,39595.0
2021-10-15 11:05:00,69.15,69.17,69.14,69.14,31375.0,64.0104,64.0289,64.0012,64.0012,31375.0
2021-10-15 11:10:00,69.14,69.15,69.12,69.14,28595.0,64.0012,64.0104,63.9827,64.0012,28595.0
2021-10-15 11:15:00,69.14,69.16,69.11,69.15,33228.0,64.0012,64.0197,63.9734,64.0104,33228.0
2021-10-15 11:20:00,69.15,69.16,69.14,69.15,40416.0,64.0104,64.0197,64.0012,64.0104,40416.0
2021-10-15 11:25:00,69.15,69.15,69.11,69.15,33292.0,64.0104,64.0104,63.9734,64.0104,33292.0
2021-10-15 11:30:00,69.15,69.15,69.08,69.08,35118.0,64.0104,64.0104,63.9456,63.9456,35118.0
2021-10-15 11:35:00,69.08,69.09,69.06,69.06,26306.0,63.9456,63.9549,63.9271,63.9271,26306.0
2021-10-15 11:40:00,69.06,69.08,69.05,69.05,36536.0,63.9271,63.9456,63.9179,63.9179,36536.0
2021-10-15 11:45:00,69.05,69.08,69.03,69.06,62688.0,63.9179,63.9456,63.8993,63.9271,62688.0
2021-10-15 11:50:00,69.06,69.07,69.01,69.04,37395.0,63.9271,63.9364,63.8808,63.9086,37395.0
2021-10-15 11:55:00,69.03,69.04,68.99,69.0,183342.0,63.8993,63.9086,63.8623,63.8716,183342.0
2021-10-15 12:00:00,68.99,69.02,68.99,69.01,68466.0,63.8623,63.8901,63.8623,63.8808,68466.0
2021-10-15 12:05:00,69.0,69.02,68.99,69.0,41686.0,63.8716,63.8901,63.8623,63.8716,41686.0
2021-10-15 12:10:00,69.0,69.02,68.99,69.02,43321.0,63.8716,63.8901,63.8623,63.8901,43321.0
2021-10-15 12:15:00,69.02,69.02,69.0,69.0,56216.0,63.8901,63.8901,63.8716,63.8716,56216.0
2021-10-15 12:20:00,69.0,69.01,68.97,68.99,29068.0,63.8716,63.8808,63.8438,63.8623,29068.0
2021-10-15 12:25:00,68.98,69.01,68.98,69.01,17250.0,63.8531,63.8808,63.8531,63.8808,17250.0
2021-10-15 12:30:00,69.01,69.02,68.98,68.99,12423.0,63.8808,63.8901,63.8531,63.8623,12423.0
2021-10-15 12:35:00,68.99,69.03,68.98,69.02,33144.0,63.8623,63.8993,63.8531,63.8901,33144.0
2021-10-15 12:40:00,69.03,69.05,69.01,69.05,33521.0,63.8993,63.9179,63.8808,63.9179,33521.0
2021-10-15 12:45:00,69.05,69.05,69.02,69.03,18528.0,63.9179,63.9179,63.8901,63.8993,18528.0
2021-10-15 12:50:00,69.03,69.04,69.02,69.04,21977.0,63.8993,63.9086,63.8901,63.9086,21977.0
2021-10-15 12:55:00,69.04,69.04,69.0,69.01,58283.0,63.9086,63.9086,63.8716,63.8808,58283.0
2021-10-15 13:00:00,69.0,69.02,68.99,69.0,32461.0,63.8716,63.8901,63.8623,63.8716,32461.0
2021-10-15 13:05:00,69.0,69.02,68.98,68.98,18788.0,63.8716,63.8901,63.8531,63.8531,18788.0
2021-10-15 13:10:00,68.99,68.99,68.96,68.97,25542.0,63.8623,63.8623,63.8346,63.8438,25542.0
2021-10-15 13:15:00,68.97,68.98,68.95,68.97,30195.0,63.8438,63.8531,63.8253,63.8438,30195.0
2021-10-15 13:20:00,68.96,68.98,68.96,68.98,11658.0,63.8346,63.8531,63.8346,63.8531,11658.0
2021-10-15 13:25:00,68.98,68.99,68.96,68.97,24531.0,63.8531,63.8623,63.8346,63.8438,24531.0
2021-10-15 13:30:00,68.97,69.0,68.96,68.99,367567.0,63.8438,63.8716,63.8346,63.8623,367567.0
2021-10-15 13:35:00,69.0,69.0,68.98,69.0,54193.0,63.8716,63.8716,63.8531,63.8716,54193.0
2021-10-15 13:40:00,69.0,69.0,68.97,68.99,115825.0,63.8716,63.8716,63.8438,63.8623,115825.0
2021-10-15 13:45:00,69.0,69.01,68.98,69.01,50092.0,63.8716,63.8808,63.8531,63.8808,50092.0
2021-10-15 13:50:00,69.0,69.04,69.0,69.02,29650.0,63.8716,63.9086,63.8716,63.8901,29650.0
2021-10-15 13:55:00,69.01,69.03,69.0,69.02,25748.0,63.8808,63.8993,63.8716,63.8901,25748.0
2021-10-15 14:00:00,69.02,69.07,69.01,69.06,25697.0,63.8901,63.9364,63.8808,63.9271,25697.0
2021-10-15 14:05:00,69.06,69.08,69.0,69.05,332716.0,63.9271,63.9456,63.8716,63.9179,332716.0
2021-10-15 14:10:00,69.06,69.08,69.05,69.08,127249.0,63.9271,63.9456,63.9179,63.9456,127249.0
2021-10-15 14:15:00,69.08,69.08,69.06,69.06,33432.0,63.9456,63.9456,63.9271,63.9271,33432.0
2021-10-15 14:20:00,69.06,69.07,69.06,69.07,43341.0,63.9271,63.9364,63.9271,63.9364,43341.0
2021-10-15 14:25:00,69.07,69.08,69.04,69.05,58614.0,63.9364,63.9456,63.9086,63.9179,58614.0
2021-10-15 14:30:00,69.05,69.06,69.01,69.02,232172.0,63.9179,63.9271,63.8808,63.8901,232172.0
2021-10-15 14:35:00,69.02,69.03,69.0,69.01,164053.0,63.8901,63.8993,63.8716,63.8808,164053.0
2021-10-15 14:40:00,69.0,69.01,68.98,68.99,254595.0,63.8716,63.8808,63.8531,63.8623,254595.0
2021-10-15 14:45:00,68.99,69.01,68.98,69.0,71101.0,63.8623,63.8808,63.8531,63.8716,71101.0
2021-10-15 14:50:00,69.0,69.03,68.99,69.03,30726.0,63.8716,63.8993,63.8623,63.8993,30726.0
2021-10-15 14:55:00,69.02,69.06,69.02,69.05,28405.0,63.8901,63.9271,63.8901,63.9179,28405.0
2021-10-15 15:00:00,69.04,69.05,68.97,68.98,65922.0,63.9086,63.9179,63.8438,63.8531,65922.0
2021-10-15 15:05:00,68.98,68.99,68.94,68.95,100295.0,63.8531,63.8623,63.816,63.8253,100295.0
2021-10-15 15:10:00,68.95,68.99,68.94,68.99,50782.0,63.8253,63.8623,63.816,63.8623,50782.0
2021-10-15 15:15:00,68.99,69.03,68.98,69.0,89198.0,63.8623,63.8993,63.8531,63.8716,89198.0
2021-10-15 15:20:00,69.0,69.0,68.96,68.99,55096.0,63.8716,63.8716,63.8346,63.8623,55096.0
2021-10-15 15:25:00,68.99,69.02,68.98,69.0,47287.0,63.8623,63.8901,63.8531,63.8716,47287.0
2021-10-15 15:30:00,68.99,69.0,68.96,69.0,64390.0,63.8623,63.8716,63.8346,63.8716,64390.0
2021-10-15 15:35:00,68.99,69.05,68.97,69.05,105997.0,63.8623,63.9179,63.8438,63.9179,105997.0
2021-10-15 15:40:00,69.04,69.05,69.01,69.05,71396.0,63.9086,63.9179,63.8808,63.9179,71396.0
2021-10-15 15:45:00,69.04,69.05,68.99,69.0,240196.0,63.9086,63.9179,63.8623,63.8716,240196.0
2021-10-15 15:50:00,69.0,69.04,68.99,68.99,206920.0,63.8716,63.9086,63.8623,63.8623,206920.0
2021-10-15 15:55:00,69.0,69.06,68.99,69.06,424606.0,63.8716,63.9271,63.8623,63.9271,424606.0
2021-10-18 09:30:00,68.43,68.45,68.35,68.39,155372.0,63.3439,63.3625,63.2699,63.3069,155372.0
2021-10-18 09:35:00,68.37,68.39,68.33,68.37,213486.0,63.2884,63.3069,63.2514,63.2884,213486.0
2021-10-18 09:40:00,68.37,68.45,68.35,68.44,46147.0,63.2884,63.3625,63.2699,63.3532,46147.0
2021-10-18 09:45:00,68.45,68.51,68.42,68.47,158405.0,63.3625,63.418,63.3347,63.381,158405.0
2021-10-18 09:50:00,68.48,68.51,68.47,68.48,64004.0,63.3902,63.418,63.381,63.3902,64004.0
2021-10-18 09:55:00,68.48,68.56,68.48,68.54,19778.0,63.3902,63.4643,63.3902,63.4458,19778.0
2021-10-18 10:00:00,68.55,68.56,68.51,68.55,49849.0,63.455,63.4643,63.418,63.455,49849.0
2021-10-18 10:05:00,68.56,68.6,68.55,68.6,49186.0,63.4643,63.5013,63.455,63.5013,49186.0
2021-10-18 10:10:00,68.6,68.6,68.56,68.56,39040.0,63.5013,63.5013,63.4643,63.4643,39040.0
2021-10-18 10:15:00,68.56,68.57,68.51,68.56,43730.0,63.4643,63.4735,63.418,63.4643,43730.0
2021-10-18 10:20:00,68.55,68.57,68.53,68.56,139175.0,63.455,63.4735,63.4365,63.4643,139175.0
2021-10-18 10:25:00,68.56,68.6,68.55,68.6,71007.0,63.4643,63.5013,63.455,63.5013,71007.0
2021-10-18 10:30:00,68.6,68.6,68.53,68.54,140659.0,63.5013,63.5013,63.4365,63.4458,140659.0
2021-10-18 10:35:00,68.53,68.56,68.51,68.55,105640.0,63.4365,63.4643,63.418,63.455,105640.0
2021-10-18 10:40:00,68.55,68.61,68.54,68.56,184249.0,63.455,63.5106,63.4458,63.4643,184249.0
2021-10-18 10:45:00,68.56,68.59,68.55,68.59,69329.0,63.4643,63.4921,63.455,63.4921,69329.0
2021-10-18 10:50:00,68.59,68.6,68.56,68.58,84810.0,63.4921,63.5013,63.4643,63.4828,84810.0
2021-10-18 10:55:00,68.58,68.63,68.57,68.62,53611.0,63.4828,63.5291,63.4735,63.5198,53611.0
2021-10-18 11:00:00,68.62,68.63,68.61,68.63,31901.0,63.5198,63.5291,63.5106,63.5291,31901.0
2021-10-18 11:05:00,68.62,68.68,68.61,68.67,28198.0,63.5198,63.5754,63.5106,63.5661,28198.0
2021-10-18 11:10:00,68.66,68.67,68.65,68.66,33047.0,63.5568,63.5661,63.5476,63.5568,33047.0
2021-10-18 11:15:00,68.65,68.74,68.65,68.73,129011.0,63.5476,63.6309,63.5476,63.6216,129011.0
2021-10-18 11:20:00,68.72,68.79,68.72,68.76,53072.0,63.6124,63.6772,63.6124,63.6494,53072.0
2021-10-18 11:25:00,68.77,68.77,68.72,68.73,81383.0,63.6587,63.6587,63.6124,63.6216,81383.0
2021-10-18 11:30:00,68.72,68.75,68.72,68.72,21178.0,63.6124,63.6402,63.6124,63.6124,21178.0
2021-10-18 11:35:00,68.72,68.73,68.7,68.73,18623.0,63.6124,63.6216,63.5939,63.6216,18623.0
2021-10-18 11:40:00,68.73,68.74,68.72,68.74,10269.0,63.6216,63.6309,63.6124,63.6309,10269.0
2021-10-18 11:45:00,68.74,68.77,68.74,68.77,8476.0,63.6309,63.6587,63.6309,63.6587,8476.0
2021-10-18 11:50:00,68.77,68.82,68.77,68.82,38825.0,63.6587,63.705,63.6587,63.705,38825.0
2021-10-18 11:55:00,68.81,68.82,68.79,68.81,33205.0,63.6957,63.705,63.6772,63.6957,33205.0
2021-10-18 12:00:00,68.81,68.83,68.79,68.8,85612.0,63.6957,63.7142,63.6772,63.6864,85612.0
2021-10-18 12:05:00,68.8,68.81,68.78,68.78,15645.0,63.6864,63.6957,63.6679,63.6679,15645.0
2021-10-18 12:10:00,68.78,68.8,68.77,68.78,11639.0,63.6679,63.6864,63.6587,63.6679,11639.0
2021-10-18 12:15:00,68.78,68.78,68.76,68.78,48392.0,63.6679,63.6679,63.6494,63.6679,48392.0
2021-10-18 12:20:00,68.78,68.78,68.76,68.77,12159.0,63.6679,63.6679,63.6494,63.6587,12159.0
2021-10-18 12:25:00,68.76,68.76,68.74,68.76,26154.0,63.6494,63.6494,63.6309,63.6494,26154.0
2021-10-18 12:30:00,68.77,68.8,68.76,68.78,25000.0,63.6587,63.6864,63.6494,63.6679,25000.0
2021-10-18 12:35:00,68.78,68.78,68.76,68.77,12829.0,63.6679,63.6679,63.6494,63.6587,12829.0
2021-10-18 12:40:00,68.77,68.77,68.75,68.76,7227.0,63.6587,63.6587,63.6402,63.6494,7227.0
2021-10-18 12:45:00,68.76,68.76,68.74,68.75,9629.0,63.6494,63.6494,63.6309,63.6402,9629.0
2021-10-18 12:50:00,68.74,68.74,68.72,68.73,15683.0,63.6309,63.6309,63.6124,63.6216,15683.0
2021-10-18 12:55:00,68.73,68.75,68.72,68.75,6011.0,63.6216,63.6402,63.6124,63.6402,6011.0
2021-10-18 13:00:00,68.75,68.78,68.74,68.77,8006.0,63.6402,63.6679,63.6309,63.6587,8006.0
2021-10-18 13:05:00,68.77,68.77,68.75,68.75,6179.0,63.6587,63.6587,63.6402,63.6402,6179.0
2021-10-18 13:10:00,68.76,68.77,68.74,68.75,7444.0,63.6494,63.6587,63.6309,63.6402,7444.0
2021-10-18 13:15:00,68.74,68.76,68.74,68.75,10715.0,63.6309,63.6494,63.6309,63.6402,10715.0
2021-10-18 13:20:00,68.75,68.76,68.73,68.75,3608.0,63.6402,63.6494,63.6216,63.6402,3608.0
2021-10-18 13:25:00,68.75,68.77,68.73,68.75,15546.0,63.6402,63.6587,63.6216,63.6402,15546.0
2021-10-18 13:30:00,68.75,68.75,68.72,68.73,10944.0,63.6402,63.6402,63.6124,63.6216,10944.0
2021-10-18 13:35:00,68.73,68.74,68.71,68.73,11641.0,63.6216,63.6309,63.6031,63.6216,11641.0
2021-10-18 13:40:00,68.73,68.73,68.72,68.73,19131.0,63.6216,63.6216,63.6124,63.6216,19131.0
2021-10-18 13:45:00,68.74,68.75,68.71,68.73,20644.0,63.6309,63.6402,63.6031,63.6216,20644.0
2021-10-18 13:50:00,68.72,68.74,68.71,68.72,5537.0,63.6124,63.6309,63.6031,63.6124,5537.0
2021-10-18 13:55:00,68.72,68.79,68.71,68.78,146387.0,63.6124,63.6772,63.6031,63.6679,146387.0
2021-10-18 14:00:00,68.78,68.81,68.77,68.8,323109.0,63.6679,63.6957,63.6587,63.6864,323109.0
2021-10-18 14:05:00,68.79,68.8,68.78,68.78,22481.0,63.6772,63.6864,63.6679,63.6679,22481.0
2021-10-18 14:10:00,68.79,68.79,68.75,68.76,12974.0,63.6772,63.6772,63.6402,63.6494,12974.0
2021-10-18 14:15:00,68.76,68.77,68.75,68.77,47141.0,63.6494,63.6587,63.6402,63.6587,47141.0
2021-10-18 14:20:00,68.77,68.77,68.73,68.73,30481.0,63.6587,63.6587,63.6216,63.6216,30481.0
2021-10-18 14:25:00,68.73,68.75,68.7,68.75,28551.0,63.6216,63.6402,63.5939,63.6402,28551.0
2021-10-18 14:30:00,68.74,68.74,68.72,68.73,127500.0,63.6309,63.6309,63.6124,63.6216,127500.0
2021-10-18 14:35:00,68.73,68.74,68.72,68.74,48597.0,63.6216,63.6309,63.6124,63.6309,48597.0
2021-10-18 14:40:00,68.75,68.79,68.74,68.78,45850.0,63.6402,63.6772,63.6309,63.6679,45850.0
2021-10-18 14:45:00,68.78,68.78,68.75,68.78,14381.0,63.6679,63.6679,63.6402,63.6679,14381.0
2021-10-18 14:50:00,68.78,68.79,68.76,68.78,66868.0,63.6679,63.6772,63.6494,63.6679,66868.0
2021-10-18 14:55:00,68.78,68.81,68.78,68.79,31679.0,63.6679,63.6957,63.6679,63.6772,31679.0
2021-10-18 15:00:00,68.79,68.79,68.76,68.78,72526.0,63.6772,63.6772,63.6494,63.6679,72526.0
2021-10-18 15:05:00,68.78,68.79,68.75,68.76,16879.0,63.6679,63.6772,63.6402,63.6494,16879.0
2021-10-18 15:10:00,68.77,68.8,68.75,68.76,18717.0,63.6587,63.6864,63.6402,63.6494,18717.0
2021-10-18 15:15:00,68.75,68.78,68.74,68.78,23079.0,63.6402,63.6679,63.6309,63.6679,23079.0
2021-10-18 15:20:00,68.77,68.79,68.76,68.77,39611.0,63.6587,63.6772,63.6494,63.6587,39611.0
2021-10-18 15:25:00,68.78,68.78,68.75,68.77,16511.0,63.6679,63.6679,63.6402,63.6587,16511.0
2021-10-18 15:30:00,68.77,68.78,68.72,68.73,170771.0,63.6587,63.6679,63.6124,63.6216,170771.0
2021-10-18 15:35:00,68.72,68.74,68.71,68.74,48647.0,63.6124,63.6309,63.6031,63.6309,48647.0
2021-10-18 15:40:00,68.73,68.75,68.67,68.68,133088.0,63.6216,63.6402,63.5661,63.5754,133088.0
2021-10-18 15:45:00,68.67,68.74,68.67,68.69,129457.0,63.5661,63.6309,63.5661,63.5846,129457.0
2021-10-18 15:50:00,68.7,68.72,68.66,68.67,149034.0,63.5939,63.6124,63.5568,63.5661,149034.0
2021-10-18 15:55:00,68.67,68.71,68.65,68.7,391302.0,63.5661,63.6031,63.5476,63.5939,391302.0
2021-10-19 09:30:00,69.06,69.07,68.98,69.06,607517.0,63.9271,63.9364,63.8531,63.9271,607517.0
2021-10-19 09:35:00,69.06,69.09,69.01,69.09,409677.0,63.9271,63.9549,63.8808,63.9549,409677.0
2021-10-19 09:40:00,69.09,69.11,69.04,69.04,18851.0,63.9549,63.9734,63.9086,63.9086,18851.0
2021-10-19 09:45:00,69.04,69.12,69.04,69.06,62655.0,63.9086,63.9827,63.9086,63.9271,62655.0
2021-10-19 09:50:00,69.06,69.11,69.06,69.11,42315.0,63.9271,63.9734,63.9271,63.9734,42315.0
2021-10-19 09:55:00,69.12,69.12,69.08,69.1,25982.0,63.9827,63.9827,63.9456,63.9641,25982.0
2021-10-19 10:00:00,69.1,69.13,69.09,69.13,24451.0,63.9641,63.9919,63.9549,63.9919,24451.0
2021-10-19 10:05:00,69.15,69.19,69.13,69.18,83074.0,64.0104,64.0475,63.9919,64.0382,83074.0
2021-10-19 10:10:00,69.17,69.24,69.16,69.2,122207.0,64.0289,64.0937,64.0197,64.0567,122207.0
2021-10-19 10:15:00,69.2,69.24,69.2,69.23,61288.0,64.0567,64.0937,64.0567,64.0845,61288.0
2021-10-19 10:20:00,69.23,69.23,69.19,69.22,16132.0,64.0845,64.0845,64.0475,64.0752,16132.0
2021-10-19 10:25:00,69.22,69.25,69.21,69.23,44779.0,64.0752,64.103,64.066,64.0845,44779.0
2021-10-19 10:30:00,69.24,69.25,69.17,69.2,87673.0,64.0937,64.103,64.0289,64.0567,87673.0
2021-10-19 10:35:00,69.2,69.2,69.15,69.17,48631.0,64.0567,64.0567,64.0104,64.0289,48631.0
2021-10-19 10:40:00,69.18,69.2,69.17,69.17,17863.0,64.0382,64.0567,64.0289,64.0289,17863.0
2021-10-19 10:45:00,69.17,69.18,69.16,69.17,19933.0,64.0289,64.0382,64.0197,64.0289,19933.0
2021-10-19 10:50:00,69.18,69.25,69.18,69.25,9271.0,64.0382,64.103,64.0382,64.103,9271.0
2021-10-19 10:55:00,69.25,69.28,69.25,69.26,35655.0,64.103,64.1308,64.103,64.1123,35655.0
2021-10-19 11:00:00,69.26,69.28,69.25,69.26,57933.0,64.1123,64.1308,64.103,64.1123,57933.0
2021-10-19 11:05:00,69.27,69.27,69.22,69.23,42551.0,64.1215,64.1215,64.0752,64.0845,42551.0
2021-10-19 11:10:00,69.22,69.3,69.21,69.3,348995.0,64.0752,64.1493,64.066,64.1493,348995.0
2021-10-19 11:15:00,69.3,69.33,69.27,69.28,169442.0,64.1493,64.1771,64.1215,64.1308,169442.0
2021-10-19 11:20:00,69.28,69.3,69.28,69.28,102090.0,64.1308,64.1493,64.1308,64.1308,102090.0
2021-10-19 11:25:00,69.28,69.29,69.25,69.27,73627.0,64.1308,64.14,64.103,64.1215,73627.0
2021-10-19 11:30:00,69.27,69.28,69.22,69.23,34854.0,64.1215,64.1308,64.0752,64.0845,34854.0
2021-10-19 11:35:00,69.22,69.24,69.21,69.22,18425.0,64.0752,64.0937,64.066,64.0752,18425.0
2021-10-19 11:40:00,69.2,69.21,69.17,69.19,271586.0,64.0567,64.066,64.0289,64.0475,271586.0
2021-10-19 11:45:00,69.19,69.22,69.18,69.2,35995.0,64.0475,64.0752,64.0382,64.0567,35995.0
2021-10-19 11:50:00,69.2,69.21,69.19,69.21,38893.0,64.0567,64.066,64.0475,64.066,38893.0
2021-10-19 11:55:00,69.22,69.23,69.2,69.2,25689.0,64.0752,64.0845,64.0567,64.0567,25689.0
2021-10-19 12:00:00,69.21,69.22,69.18,69.22,24956.0,64.066,64.0752,64.0382,64.0752,24956.0
2021-10-19 12:05:00,69.21,69.22,69.2,69.22,11032.0,64.066,64.0752,64.0567,64.0752,11032.0
2021-10-19 12:10:00,69.22,69.24,69.21,69.23,58215.0,64.0752,64.0937,64.066,64.0845,58215.0
2021-10-19 12:15:00,69.23,69.24,69.19,69.2,14324.0,64.0845,64.0937,64.0475,64.0567,14324.0
2021-10-19 12:20:00,69.2,69.21,69.17,69.18,8496.0,64.0567,64.066,64.0289,64.0382,8496.0
2021-10-19 12:25:00,69.19,69.2,69.18,69.19,11661.0,64.0475,64.0567,64.0382,64.0475,11661.0
2021-10-19 12:30:00,69.19,69.2,69.18,69.19,5509.0,64.0475,64.0567,64.0382,64.0475,5509.0
2021-10-19 12:35:00,69.19,69.22,69.19,69.21,37075.0,64.0475,64.0752,64.0475,64.066,37075.0
2021-10-19 12:40:00,69.21,69.22,69.21,69.22,5467.0,64.066,64.0752,64.066,64.0752,5467.0
2021-10-19 12:45:00,69.22,69.24,69.19,69.22,22243.0,64.0752,64.0937,64.0475,64.0752,22243.0
2021-10-19 12:50:00,69.21,69.22,69.2,69.22,9854.0,64.066,64.0752,64.0567,64.0752,9854.0
2021-10-19 12:55:00,69.22,69.25,69.21,69.25,7753.0,64.0752,64.103,64.066,64.103,7753.0
2021-10-19 13:00:00,69.25,69.25,69.2,69.22,12718.0,64.103,64.103,64.0567,64.0752,12718.0
2021-10-19 13:05:00,69.22,69.22,69.2,69.2,8736.0,64.0752,64.0752,64.0567,64.0567,8736.0
2021-10-19 13:10:00,69.2,69.23,69.19,69.23,38402.0,64.0567,64.0845,64.0475,64.0845,38402.0
2021-10-19 13:15:00,69.23,69.25,69.22,69.25,11266.0,64.0845,64.103,64.0752,64.103,11266.0
2021-10-19 13:20:00,69.25,69.28,69.24,69.27,12709.0,64.103,64.1308,64.0937,64.1215,12709.0
2021-10-19 13:25:00,69.26,69.27,69.24,69.24,20918.0,64.1123,64.1215,64.0937,64.0937,20918.0
2021-10-19 13:30:00,69.25,69.25,69.23,69.23,16080.0,64.103,64.103,64.0845,64.0845,16080.0
2021-10-19 13:35:00,69.23,69.24,69.22,69.23,31038.0,64.0845,64.0937,64.0752,64.0845,31038.0
2021-10-19 13:40:00,69.23,69.23,69.2,69.23,35076.0,64.0845,64.0845,64.0567,64.0845,35076.0
2021-10-19 13:45:00,69.23,69.23,69.2,69.2,19324.0,64.0845,64.0845,64.0567,64.0567,19324.0
2021-10-19 13:50:00,69.21,69.21,69.19,69.2,19042.0,64.066,64.066,64.0475,64.0567,19042.0
2021-10-19 13:55:00,69.2,69.22,69.2,69.2,11643.0,64.0567,64.0752,64.0567,64.0567,11643.0
2021-10-19 14:00:00,69.2,69.21,69.18,69.18,28211.0,64.0567,64.066,64.0382,64.0382,28211.0
2021-10-19 14:05:00,69.19,69.19,69.18,69.19,8847.0,64.0475,64.0475,64.0382,64.0475,8847.0
2021-10-19 14:10:00,69.19,69.2,69.18,69.19,16584.0,64.0475,64.0567,64.0382,64.0475,16584.0
2021-10-19 14:15:00,69.18,69.19,69.18,69.19,4800.0,64.0382,64.0475,64.0382,64.0475,4800.0
2021-10-19 14:20:00,69.19,69.19,69.16,69.17,24491.0,64.0475,64.0475,64.0197,64.0289,24491.0
2021-10-19 14:25:00,69.17,69.17,69.14,69.15,18594.0,64.0289,64.0289,64.0012,64.0104,18594.0
2021-10-19 14:30:00,69.15,69.16,69.1,69.12,13968.0,64.0104,64.0197,63.9641,63.9827,13968.0
2021-10-19 14:35:00,69.13,69.14,69.11,69.14,10124.0,63.9919,64.0012,63.9734,64.0012,10124.0
2021-10-19 14:40:00,69.13,69.16,69.12,69.16,8465.0,63.9919,64.0197,63.9827,64.0197,8465.0
2021-10-19 14:45:00,69.16,69.16,69.13,69.15,12863.0,64.0197,64.0197,63.9919,64.0104,12863.0
2021-10-19 14:50:00,69.16,69.18,69.14,69.16,27444.0,64.0197,64.0382,64.0012,64.0197,27444.0
2021-10-19 14:55:00,69.16,69.17,69.15,69.17,11718.0,64.0197,64.0289,64.0104,64.0289,11718.0
2021-10-19 15:00:00,69.16,69.16,69.13,69.15,121736.0,64.0197,64.0197,63.9919,64.0104,121736.0
2021-10-19 15:05:00,69.15,69.17,69.14,69.17,16186.0,64.0104,64.0289,64.0012,64.0289,16186.0
2021-10-19 15:10:00,69.16,69.17,69.14,69.16,18382.0,64.0197,64.0289,64.0012,64.0197,18382.0
2021-10-19 15:15:00,69.16,69.2,69.15,69.2,98949.0,64.0197,64.0567,64.0104,64.0567,98949.0
2021-10-19 15:20:00,69.2,69.2,69.13,69.13,58409.0,64.0567,64.0567,63.9919,63.9919,58409.0
2021-10-19 15:25:00,69.13,69.17,69.12,69.17,22341.0,63.9919,64.0289,63.9827,64.0289,22341.0
2021-10-19 15:30:00,69.17,69.17,69.12,69.13,51531.0,64.0289,64.0289,63.9827,63.9919,51531.0
2021-10-19 15:35:00,69.13,69.16,69.12,69.13,36701.0,63.9919,64.0197,63.9827,63.9919,36701.0
2021-10-19 15:40:00,69.12,69.13,69.09,69.09,58518.0,63.9827,63.9919,63.9549,63.9549,58518.0
2021-10-19 15:45:00,69.09,69.14,69.09,69.12,102514.0,63.9549,64.0012,63.9549,63.9827,102514.0
2021-10-19 15:50:00,69.13,69.19,69.1,69.17,223952.0,63.9919,64.0475,63.9641,64.0289,223952.0
2021-10-19 15:55:00,69.17,69.18,69.12,69.14,323141.0,64.0289,64.0382,63.9827,64.0012,323141.0
2021-10-20 09:30:00,68.97,68.99,68.92,68.94,114406.0,63.8438,63.8623,63.7975,63.816,114406.0
2021-10-20 09:35:00,68.95,69.01,68.94,69.0,73533.0,63.8253,63.8808,63.816,63.8716,73533.0
2021-10-20 09:40:00,68.99,69.01,68.96,69.01,120442.0,63.8623,63.8808,63.8346,63.8808,120442.0
2021-10-20 09:45:00,69.0,69.02,68.99,69.01,174094.0,63.8716,63.8901,63.8623,63.8808,174094.0
2021-10-20 09:50:00,69.01,69.02,68.92,68.93,61563.0,63.8808,63.8901,63.7975,63.8068,61563.0
2021-10-20 09:55:00,68.94,68.96,68.92,68.95,204940.0,63.816,63.8346,63.7975,63.8253,204940.0
2021-10-20 10:00:00,68.95,68.96,68.92,68.96,150787.0,63.8253,63.8346,63.7975,63.8346,150787.0
2021-10-20 10:05:00,68.96,68.98,68.94,68.97,62234.0,63.8346,63.8531,63.816,63.8438,62234.0
2021-10-20 10:10:00,68.96,69.03,68.96,69.02,16107.0,63.8346,63.8993,63.8346,63.8901,16107.0
2021-10-20 10:15:00,69.03,69.05,69.0,69.04,21607.0,63.8993,63.9179,63.8716,63.9086,21607.0
2021-10-20 10:20:00,69.05,69.07,69.03,69.06,48821.0,63.9179,63.9364,63.8993,63.9271,48821.0
2021-10-20 10:25:00,69.06,69.13,69.05,69.13,99604.0,63.9271,63.9919,63.9179,63.9919,99604.0
2021-10-20 10:30:00,69.13,69.16,69.1,69.13,53545.0,63.9919,64.0197,63.9641,63.9919,53545.0
2021-10-20 10:35:00,69.13,69.14,69.09,69.09,31148.0,63.9919,64.0012,63.9549,63.9549,31148.0
2021-10-20 10:40:00,69.09,69.11,69.08,69.1,52746.0,63.9549,63.9734,63.9456,63.9641,52746.0
2021-10-20 10:45:00,69.11,69.11,69.09,69.11,44544.0,63.9734,63.9734,63.9549,63.9734,44544.0
2021-10-20 10:50:00,69.11,69.13,69.09,69.11,143147.0,63.9734,63.9919,63.9549,63.9734,143147.0
2021-10-20 10:55:00,69.12,69.12,69.07,69.08,162247.0,63.9827,63.9827,63.9364,63.9456,162247.0
2021-10-20 11:00:00,69.09,69.1,69.05,69.06,123961.0,63.9549,63.9641,63.9179,63.9271,123961.0
2021-10-20 11:05:00,69.06,69.11,69.05,69.11,27714.0,63.9271,63.9734,63.9179,63.9734,27714.0
2021-10-20 11:10:00,69.12,69.12,69.08,69.09,30258.0,63.9827,63.9827,63.9456,63.9549,30258.0
2021-10-20 11:15:00,69.09,69.13,69.08,69.12,12053.0,63.9549,63.9919,63.9456,63.9827,12053.0
2021-10-20 11:20:00,69.12,69.14,69.12,69.14,15101.0,63.9827,64.0012,63.9827,64.0012,15101.0
2021-10-20 11:25:00,69.15,69.15,69.06,69.06,108046.0,64.0104,64.0104,63.9271,63.9271,108046.0
2021-10-20 11:30:00,69.06,69.1,69.03,69.1,65831.0,63.9271,63.9641,63.8993,63.9641,65831.0
2021-10-20 11:35:00,69.1,69.13,69.1,69.12,9880.0,63.9641,63.9919,63.9641,63.9827,9880.0
2021-10-20 11:40:00,69.12,69.13,69.1,69.12,28187.0,63.9827,63.9919,63.9641,63.9827,28187.0
2021-10-20 11:45:00,69.12,69.17,69.11,69.16,9562.0,63.9827,64.0289,63.9734,64.0197,9562.0
2021-10-20 11:50:00,69.17,69.2,69.16,69.17,65269.0,64.0289,64.0567,64.0197,64.0289,65269.0
2021-10-20 11:55:00,69.17,69.18,69.16,69.17,17933.0,64.0289,64.0382,64.0197,64.0289,17933.0
2021-10-20 12:00:00,69.17,69.18,69.15,69.17,14086.0,64.0289,64.0382,64.0104,64.0289,14086.0
2021-10-20 12:05:00,69.17,69.17,69.14,69.15,23226.0,64.0289,64.0289,64.0012,64.0104,23226.0
2021-10-20 12:10:00,69.15,69.16,69.13,69.16,37951.0,64.0104,64.0197,63.9919,64.0197,37951.0
2021-10-20 12:15:00,69.16,69.16,69.11,69.14,26470.0,64.0197,64.0197,63.9734,64.0012,26470.0
2021-10-20 12:20:00,69.13,69.18,69.13,69.17,10109.0,63.9919,64.0382,63.9919,64.0289,10109.0
2021-10-20 12:25:00,69.17,69.19,69.17,69.17,20568.0,64.0289,64.0475,64.0289,64.0289,20568.0
2021-10-20 12:30:00,69.17,69.2,69.16,69.17,15073.0,64.0289,64.0567,64.0197,64.0289,15073.0
2021-10-20 12:35:00,69.17,69.19,69.17,69.19,5942.0,64.0289,64.0475,64.0289,64.0475,5942.0
2021-10-20 12:40:00,69.19,69.21,69.17,69.19,27906.0,64.0475,64.066,64.0289,64.0475,27906.0
2021-10-20 12:45:00,69.19,69.21,69.18,69.2,8964.0,64.0475,64.066,64.0382,64.0567,8964.0
2021-10-20 12:50:00,69.21,69.22,69.18,69.19,14207.0,64.066,64.0752,64.0382,64.0475,14207.0
2021-10-20 12:55:00,69.19,69.21,69.18,69.2,21225.0,64.0475,64.066,64.0382,64.0567,21225.0
2021-10-20 13:00:00,69.2,69.21,69.08,69.09,194798.0,64.0567,64.066,63.9456,63.9549,194798.0
2021-10-20 13:05:00,69.1,69.11,69.07,69.07,22331.0,63.9641,63.9734,63.9364,63.9364,22331.0
2021-10-20 13:10:00,69.08,69.1,69.06,69.09,32485.0,63.9456,63.9641,63.9271,63.9549,32485.0
2021-10-20 13:15:00,69.09,69.1,69.06,69.07,23497.0,63.9549,63.9641,63.9271,63.9364,23497.0
2021-10-20 13:20:00,69.06,69.08,69.02,69.07,70481.0,63.9271,63.9456,63.8901,63.9364,70481.0
2021-10-20 13:25:00,69.07,69.09,69.05,69.08,10168.0,63.9364,63.9549,63.9179,63.9456,10168.0
2021-10-20 13:30:00,69.07,69.09,69.04,69.06,16274.0,63.9364,63.9549,63.9086,63.9271,16274.0
2021-10-20 13:35:00,69.07,69.12,69.06,69.1,38245.0,63.9364,63.9827,63.9271,63.9641,38245.0
2021-10-20 13:40:00,69.11,69.11,69.07,69.09,27255.0,63.9734,63.9734,63.9364,63.9549,27255.0
2021-10-20 13:45:00,69.09,69.11,69.08,69.09,33599.0,63.9549,63.9734,63.9456,63.9549,33599.0
2021-10-20 13:50:00,69.09,69.1,69.08,69.09,8418.0,63.9549,63.9641,63.9456,63.9549,8418.0
2021-10-20 13:55:00,69.09,69.11,69.07,69.11,20157.0,63.9549,63.9734,63.9364,63.9734,20157.0
2021-10-20 14:00:00,69.1,69.13,69.09,69.1,21773.0,63.9641,63.9919,63.9549,63.9641,21773.0
2021-10-20 14:05:00,69.09,69.13,69.09,69.13,15295.0,63.9549,63.9919,63.9549,63.9919,15295.0
2021-10-20 14:10:00,69.13,69.14,69.11,69.14,32154.0,63.9919,64.0012,63.9734,64.0012,32154.0
2021-10-20 14:15:00,69.14,69.16,69.12,69.13,9874.0,64.0012,64.0197,63.9827,63.9919,9874.0
2021-10-20 14:20:00,69.12,69.14,69.1,69.11,15227.0,63.9827,64.0012,63.9641,63.9734,15227.0
2021-10-20 14:25:00,69.11,69.12,69.09,69.12,30078.0,63.9734,63.9827,63.9549,63.9827,30078.0
2021-10-20 14:30:00,69.12,69.12,69.1,69.11,48765.0,63.9827,63.9827,63.9641,63.9734,48765.0
2021-10-20 14:35:00,69.11,69.11,69.09,69.11,33359.0,63.9734,63.9734,63.9549,63.9734,33359.0
2021-10-20 14:40:00,69.11,69.12,69.09,69.09,55064.0,63.9734,63.9827,63.9549,63.9549,55064.0
2021-10-20 14:45:00,69.09,69.11,69.08,69.1,25344.0,63.9549,63.9734,63.9456,63.9641,25344.0
2021-10-20 14:50:00,69.1,69.12,69.09,69.12,19063.0,63.9641,63.9827,63.9549,63.9827,19063.0
2021-10-20 14:55:00,69.13,69.14,69.12,69.13,20703.0,63.9919,64.0012,63.9827,63.9919,20703.0
2021-10-20 15:00:00,69.13,69.13,69.09,69.09,11950.0,63.9919,63.9919,63.9549,63.9549,11950.0
2021-10-20 15:05:00,69.1,69.12,69.09,69.11,10932.0,63.9641,63.9827,63.9549,63.9734,10932.0
2021-10-20 15:10:00,69.1,69.11,69.09,69.11,11236.0,63.9641,63.9734,63.9549,63.9734,11236.0
2021-10-20 15:15:00,69.11,69.11,69.06,69.07,24500.0,63.9734,63.9734,63.9271,63.9364,24500.0
2021-10-20 15:20:00,69.08,69.1,69.06,69.09,25795.0,63.9456,63.9641,63.9271,63.9549,25795.0
2021-10-20 15:25:00,69.1,69.11,69.08,69.08,41452.0,63.9641,63.9734,63.9456,63.9456,41452.0
2021-10-20 15:30:00,69.08,69.09,69.07,69.09,66413.0,63.9456,63.9549,63.9364,63.9549,66413.0
2021-10-20 15:35:00,69.09,69.09,69.05,69.05,81281.0,63.9549,63.9549,63.9179,63.9179,81281.0
2021-10-20 15:40:00,69.05,69.09,69.04,69.07,32873.0,63.9179,63.9549,63.9086,63.9364,32873.0
2021-10-20 15:45:00,69.07,69.09,69.06,69.06,34099.0,63.9364,63.9549,63.9271,63.9271,34099.0
2021-10-20 15:50:00,69.06,69.08,69.04,69.05,172097.0,63.9271,63.9456,63.9086,63.9179,172097.0
2021-10-20 15:55:00,69.04,69.07,68.99,69.06,540414.0,63.9086,63.9364,63.8623,63.9271,540414.0
2021-10-21 09:30:00,67.89,67.93,67.82,67.88,285735.0,62.8441,62.8811,62.7793,62.8348,285735.0
2021-10-21 09:35:00,67.88,67.89,67.75,67.81,587897.0,62.8348,62.8441,62.7145,62.77,587897.0
2021-10-21 09:40:00,67.81,67.9,67.79,67.9,145321.0,62.77,62.8533,62.7515,62.8533,145321.0
2021-10-21 09:45:00,67.9,68.03,67.9,68.02,158238.0,62.8533,62.9737,62.8533,62.9644,158238.0
2021-10-21 09:50:00,68.03,68.16,68.03,68.06,277662.0,62.9737,63.094,62.9737,63.0014,277662.0
2021-10-21 09:55:00,68.07,68.09,68.03,68.05,74873.0,63.0107,63.0292,62.9737,62.9922,74873.0
2021-10-21 10:00:00,68.05,68.07,68.0,68.06,272202.0,62.9922,63.0107,62.9459,63.0014,272202.0
2021-10-21 10:05:00,68.06,68.15,68.04,68.13,56400.0,63.0014,63.0848,62.9829,63.0662,56400.0
2021-10-21 10:10:00,68.13,68.13,68.04,68.07,52692.0,63.0662,63.0662,62.9829,63.0107,52692.0
2021-10-21 10:15:00,68.07,68.12,68.04,68.1,81963.0,63.0107,63.057,62.9829,63.0385,81963.0
2021-10-21 10:20:00,68.11,68.13,68.05,68.12,85743.0,63.0477,63.0662,62.9922,63.057,85743.0
2021-10-21 10:25:00,68.12,68.2,68.1,68.18,77504.0,63.057,63.131,63.0385,63.1125,77504.0
2021-10-21 10:30:00,68.18,68.2,68.16,68.17,58601.0,63.1125,63.131,63.094,63.1033,58601.0
2021-10-21 10:35:00,68.17,68.19,68.11,68.13,78872.0,63.1033,63.1218,63.0477,63.0662,78872.0
2021-10-21 10:40:00,68.13,68.18,68.12,68.17,149060.0,63.0662,63.1125,63.057,63.1033,149060.0
2021-10-21 10:45:00,68.17,68.25,68.17,68.25,138304.0,63.1033,63.1773,63.1033,63.1773,138304.0
2021-10-21 10:50:00,68.24,68.25,68.19,68.21,80516.0,63.1681,63.1773,63.1218,63.1403,80516.0
2021-10-21 10:55:00,68.22,68.25,68.19,68.19,59252.0,63.1496,63.1773,63.1218,63.1218,59252.0
2021-10-21 11:00:00,68.18,68.22,68.17,68.18,164855.0,63.1125,63.1496,63.1033,63.1125,164855.0
2021-10-21 11:05:00,68.18,68.19,68.02,68.02,234476.0,63.1125,63.1218,62.9644,62.9644,234476.0
2021-10-21 11:10:00,68.02,68.09,67.99,68.08,108564.0,62.9644,63.0292,62.9366,63.02,108564.0
2021-10-21 11:15:00,68.08,68.09,68.02,68.04,89652.0,63.02,63.0292,62.9644,62.9829,89652.0
2021-10-21 11:20:00,68.04,68.06,68.02,68.03,95406.0,62.9829,63.0014,62.9644,62.9737,95406.0
2021-10-21 11:25:00,68.04,68.06,67.98,67.98,94941.0,62.9829,63.0014,62.9274,62.9274,94941.0
2021-10-21 11:30:00,67.98,67.98,67.89,67.91,94870.0,62.9274,62.9274,62.8441,62.8626,94870.0
2021-10-21 11:35:00,67.9,67.97,67.9,67.96,73452.0,62.8533,62.9181,62.8533,62.9089,73452.0
2021-10-21 11:40:00,67.95,67.96,67.91,67.95,41613.0,62.8996,62.9089,62.8626,62.8996,41613.0
2021-10-21 11:45:00,67.96,67.96,67.88,67.89,68227.0,62.9089,62.9089,62.8348,62.8441,68227.0
2021-10-21 11:50:00,67.89,67.95,67.88,67.93,57896.0,62.8441,62.8996,62.8348,62.8811,57896.0
2021-10-21 11:55:00,67.94,67.94,67.91,67.92,24098.0,62.8904,62.8904,62.8626,62.8719,24098.0
2021-10-21 12:00:00,67.93,67.97,67.92,67.97,69480.0,62.8811,62.9181,62.8719,62.9181,69480.0
2021-10-21 12:05:00,67.97,67.98,67.89,67.89,39974.0,62.9181,62.9274,62.8441,62.8441,39974.0
2021-10-21 12:10:00,67.9,67.94,67.87,67.92,45814.0,62.8533,62.8904,62.8256,62.8719,45814.0
2021-10-21 12:15:00,67.92,67.93,67.88,67.9,97756.0,62.8719,62.8811,62.8348,62.8533,97756.0
2021-10-21 12:20:00,67.9,67.94,67.9,67.92,83635.0,62.8533,62.8904,62.8533,62.8719,83635.0
2021-10-21 12:25:00,67.92,67.93,67.9,67.92,104330.0,62.8719,62.8811,62.8533,62.8719,104330.0
2021-10-21 12:30:00,67.91,67.93,67.88,67.89,90537.0,62.8626,62.8811,62.8348,62.8441,90537.0
2021-10-21 12:35:00,67.88,67.9,67.86,67.89,25941.0,62.8348,62.8533,62.8163,62.8441,25941.0
2021-10-21 12:40:00,67.89,67.9,67.85,67.86,69843.0,62.8441,62.8533,62.8071,62.8163,69843.0
2021-10-21 12:45:00,67.86,67.87,67.83,67.85,42601.0,62.8163,62.8256,62.7885,62.8071,42601.0
2021-10-21 12:50:00,67.85,67.89,67.84,67.88,23225.0,62.8071,62.8441,62.7978,62.8348,23225.0
2021-10-21 12:55:00,67.87,67.9,67.86,67.89,25610.0,62.8256,62.8533,62.8163,62.8441,25610.0
2021-10-21 13:00:00,67.89,67.97,67.87,67.96,88844.0,62.8441,62.9181,62.8256,62.9089,88844.0
2021-10-21 13:05:00,67.97,68.02,67.95,68.01,68401.0,62.9181,62.9644,62.8996,62.9552,68401.0
2021-10-21 13:10:00,68.01,68.02,67.99,68.01,26157.0,62.9552,62.9644,62.9366,62.9552,26157.0
2021-10-21 13:15:00,68.01,68.02,67.97,67.98,24523.0,62.9552,62.9644,62.9181,62.9274,24523.0
2021-10-21 13:20:00,67.98,68.03,67.98,68.03,62065.0,62.9274,62.9737,62.9274,62.9737,62065.0
2021-10-21 13:25:00,68.03,68.06,68.0,68.03,32625.0,62.9737,63.0014,62.9459,62.9737,32625.0
2021-10-21 13:30:00,68.03,68.04,68.0,68.01,41341.0,62.9737,62.9829,62.9459,62.9552,41341.0
2021-10-21 13:35:00,68.01,68.01,67.99,68.01,37835.0,62.9552,62.9552,62.9366,62.9552,37835.0
2021-10-21 13:40:00,68.01,68.02,67.97,67.97,67688.0,62.9552,62.9644,62.9181,62.9181,67688.0
2021-10-21 13:45:00,67.97,68.0,67.94,67.96,33905.0,62.9181,62.9459,62.8904,62.9089,33905.0
2021-10-21 13:50:00,67.95,67.96,67.89,67.9,22002.0,62.8996,62.9089,62.8441,62.8533,22002.0
2021-10-21 13:55:00,67.9,67.93,67.9,67.92,72509.0,62.8533,62.8811,62.8533,62.8719,72509.0
2021-10-21 14:00:00,67.92,67.95,67.91,67.92,65663.0,62.8719,62.8996,62.8626,62.8719,65663.0
2021-10-21 14:05:00,67.92,67.95,67.89,67.91,20232.0,62.8719,62.8996,62.8441,62.8626,20232.0
2021-10-21 14:10:00,67.9,67.91,67.87,67.87,10166.0,62.8533,62.8626,62.8256,62.8256,10166.0
2021-10-21 14:15:00,67.88,67.93,67.88,67.91,35505.0,62.8348,62.8811,62.8348,62.8626,35505.0
2021-10-21 14:20:00,67.91,67.94,67.9,67.94,42827.0,62.8626,62.8904,62.8533,62.8904,42827.0
2021-10-21 14:25:00,67.94,67.97,67.94,67.96,26972.0,62.8904,62.9181,62.8904,62.9089,26972.0
2021-10-21 14:30:00,67.95,67.99,67.95,67.98,73640.0,62.8996,62.9366,62.8996,62.9274,73640.0
2021-10-21 14:35:00,67.98,67.99,67.92,67.94,42032.0,62.9274,62.9366,62.8719,62.8904,42032.0
2021-10-21 14:40:00,67.95,67.96,67.91,67.92,30356.0,62.8996,62.9089,62.8626,62.8719,30356.0
2021-10-21 14:45:00,67.92,67.96,67.91,67.95,78647.0,62.8719,62.9089,62.8626,62.8996,78647.0
2021-10-21 14:50:00,67.95,67.97,67.94,67.95,29101.0,62.8996,62.9181,62.8904,62.8996,29101.0
2021-10-21 14:55:00,67.95,67.96,67.93,67.95,60527.0,62.8996,62.9089,62.8811,62.8996,60527.0
2021-10-21 15:00:00,67.95,68.0,67.95,67.99,43996.0,62.8996,62.9459,62.8996,62.9366,43996.0
2021-10-21 15:05:00,67.98,68.01,67.98,68.0,23123.0,62.9274,62.9552,62.9274,62.9459,23123.0
2021-10-21 15:10:00,68.0,68.01,67.98,67.98,19956.0,62.9459,62.9552,62.9274,62.9274,19956.0
2021-10-21 15:15:00,67.99,68.04,67.99,68.04,144002.0,62.9366,62.9829,62.9366,62.9829,144002.0
2021-10-21 15:20:00,68.03,68.08,68.02,68.05,78357.0,62.9737,63.02,62.9644,62.9922,78357.0
2021-10-21 15:25:00,68.05,68.05,67.97,67.98,227924.0,62.9922,62.9922,62.9181,62.9274,227924.0
2021-10-21 15:30:00,67.99,68.01,67.94,67.95,155792.0,62.9366,62.9552,62.8904,62.8996,155792.0
2021-10-21 15:35:00,67.95,67.97,67.9,67.9,485435.0,62.8996,62.9181,62.8533,62.8533,485435.0
2021-10-21 15:40:00,67.89,67.9,67.86,67.89,143463.0,62.8441,62.8533,62.8163,62.8441,143463.0
2021-10-21 15:45:00,67.88,67.89,67.84,67.86,78370.0,62.8348,62.8441,62.7978,62.8163,78370.0
2021-10-21 15:50:00,67.86,67.88,67.83,67.88,317397.0,62.8163,62.8348,62.7885,62.8348,317397.0
2021-10-21 15:55:00,67.87,67.95,67.83,67.87,2098292.0,62.8256,62.8996,62.7885,62.8256,2098292.0
2021-10-22 09:30:00,68.44,68.51,68.41,68.51,85697.0,63.3532,63.418,63.3254,63.418,85697.0
2021-10-22 09:35:00,68.51,68.56,68.5,68.56,138169.0,63.418,63.4643,63.4087,63.4643,138169.0
2021-10-22 09:40:00,68.54,68.57,68.52,68.53,132218.0,63.4458,63.4735,63.4273,63.4365,132218.0
2021-10-22 09:45:00,68.53,68.56,68.48,68.53,85477.0,63.4365,63.4643,63.3902,63.4365,85477.0
2021-10-22 09:50:00,68.52,68.56,68.5,68.55,127254.0,63.4273,63.4643,63.4087,63.455,127254.0
2021-10-22 09:55:00,68.54,68.62,68.53,68.61,114934.0,63.4458,63.5198,63.4365,63.5106,114934.0
2021-10-22 10:00:00,68.61,68.62,68.54,68.56,106452.0,63.5106,63.5198,63.4458,63.4643,106452.0
2021-10-22 10:05:00,68.56,68.61,68.55,68.6,45877.0,63.4643,63.5106,63.455,63.5013,45877.0
2021-10-22 10:10:00,68.61,68.63,68.59,68.62,108834.0,63.5106,63.5291,63.4921,63.5198,108834.0
2021-10-22 10:15:00,68.61,68.66,68.6,68.63,91119.0,63.5106,63.5568,63.5013,63.5291,91119.0
2021-10-22 10:20:00,68.62,68.66,68.62,68.66,67536.0,63.5198,63.5568,63.5198,63.5568,67536.0
2021-10-22 10:25:00,68.66,68.71,68.64,68.71,136363.0,63.5568,63.6031,63.5383,63.6031,136363.0
2021-10-22 10:30:00,68.7,68.7,68.64,68.64,159396.0,63.5939,63.5939,63.5383,63.5383,159396.0
2021-10-22 10:35:00,68.64,68.65,68.6,68.62,117077.0,63.5383,63.5476,63.5013,63.5198,117077.0
2021-10-22 10:40:00,68.62,68.63,68.59,68.6,73309.0,63.5198,63.5291,63.4921,63.5013,73309.0
2021-10-22 10:45:00,68.6,68.66,68.59,68.64,138004.0,63.5013,63.5568,63.4921,63.5383,138004.0
2021-10-22 10:50:00,68.64,68.64,68.61,68.63,62556.0,63.5383,63.5383,63.5106,63.5291,62556.0
2021-10-22 10:55:00,68.62,68.68,68.62,68.64,74558.0,63.5198,63.5754,63.5198,63.5383,74558.0
2021-10-22 11:00:00,68.64,68.64,68.59,68.62,126739.0,63.5383,63.5383,63.4921,63.5198,126739.0
2021-10-22 11:05:00,68.61,68.66,68.61,68.65,36983.0,63.5106,63.5568,63.5106,63.5476,36983.0
2021-10-22 11:10:00,68.64,68.67,68.59,68.6,45605.0,63.5383,63.5661,63.4921,63.5013,45605.0
2021-10-22 11:15:00,68.59,68.6,68.46,68.48,122141.0,63.4921,63.5013,63.3717,63.3902,122141.0
2021-10-22 11:20:00,68.48,68.48,68.31,68.32,774497.0,63.3902,63.3902,63.2329,63.2421,774497.0
2021-10-22 11:25:00,68.32,68.45,68.29,68.43,355056.0,63.2421,63.3625,63.2143,63.3439,355056.0
2021-10-22 11:30:00,68.43,68.47,68.37,68.39,187501.0,63.3439,63.381,63.2884,63.3069,187501.0
2021-10-22 11:35:00,68.39,68.39,68.29,68.35,184930.0,63.3069,63.3069,63.2143,63.2699,184930.0
2021-10-22 11:40:00,68.35,68.4,68.31,68.39,143402.0,63.2699,63.3162,63.2329,63.3069,143402.0
2021-10-22 11:45:00,68.38,68.38,68.3,68.3,84106.0,63.2977,63.2977,63.2236,63.2236,84106.0
2021-10-22 11:50:00,68.31,68.38,68.31,68.38,23344.0,63.2329,63.2977,63.2329,63.2977,23344.0
2021-10-22 11:55:00,68.38,68.41,68.34,68.37,33850.0,63.2977,63.3254,63.2606,63.2884,33850.0
2021-10-22 12:00:00,68.37,68.37,68.28,68.33,48160.0,63.2884,63.2884,63.2051,63.2514,48160.0
2021-10-22 12:05:00,68.34,68.38,68.32,68.36,128732.0,63.2606,63.2977,63.2421,63.2791,128732.0
2021-10-22 12:10:00,68.36,68.39,68.33,68.39,31580.0,63.2791,63.3069,63.2514,63.3069,31580.0
2021-10-22 12:15:00,68.39,68.41,68.35,68.41,39910.0,63.3069,63.3254,63.2699,63.3254,39910.0
2021-10-22 12:20:00,68.41,68.42,68.37,68.38,46430.0,63.3254,63.3347,63.2884,63.2977,46430.0
2021-10-22 12:25:00,68.38,68.43,68.38,68.43,40110.0,63.2977,63.3439,63.2977,63.3439,40110.0
2021-10-22 12:30:00,68.43,68.46,68.41,68.45,23416.0,63.3439,63.3717,63.3254,63.3625,23416.0
2021-10-22 12:35:00,68.46,68.5,68.45,68.5,31026.0,63.3717,63.4087,63.3625,63.4087,31026.0
2021-10-22 12:40:00,68.49,68.54,68.47,68.49,54352.0,63.3995,63.4458,63.381,63.3995,54352.0
2021-10-22 12:45:00,68.49,68.56,68.49,68.55,16697.0,63.3995,63.4643,63.3995,63.455,16697.0
2021-10-22 12:50:00,68.55,68.55,68.5,68.53,97384.0,63.455,63.455,63.4087,63.4365,97384.0
2021-10-22 12:55:00,68.53,68.54,68.48,68.49,71863.0,63.4365,63.4458,63.3902,63.3995,71863.0
2021-10-22 13:00:00,68.49,68.51,68.46,68.47,40365.0,63.3995,63.418,63.3717,63.381,40365.0
2021-10-22 13:05:00,68.47,68.52,68.46,68.52,20510.0,63.381,63.4273,63.3717,63.4273,20510.0
2021-10-22 13:10:00,68.52,68.53,68.47,68.48,18896.0,63.4273,63.4365,63.381,63.3902,18896.0
2021-10-22 13:15:00,68.48,68.5,68.46,68.49,19185.0,63.3902,63.4087,63.3717,63.3995,19185.0
2021-10-22 13:20:00,68.49,68.52,68.48,68.51,11711.0,63.3995,63.4273,63.3902,63.418,11711.0
2021-10-22 13:25:00,68.51,68.52,68.49,68.5,36334.0,63.418,63.4273,63.3995,63.4087,36334.0
2021-10-22 13:30:00,68.5,68.52,68.46,68.51,32882.0,63.4087,63.4273,63.3717,63.418,32882.0
2021-10-22 13:35:00,68.51,68.54,68.49,68.53,14389.0,63.418,63.4458,63.3995,63.4365,14389.0
2021-10-22 13:40:00,68.53,68.54,68.48,68.48,10349.0,63.4365,63.4458,63.3902,63.3902,10349.0
2021-10-22 13:45:00,68.49,68.51,68.47,68.51,19915.0,63.3995,63.418,63.381,63.418,19915.0
2021-10-22 13:50:00,68.5,68.52,68.49,68.5,19780.0,63.4087,63.4273,63.3995,63.4087,19780.0
2021-10-22 13:55:00,68.5,68.5,68.44,68.44,51890.0,63.4087,63.4087,63.3532,63.3532,51890.0
2021-10-22 14:00:00,68.44,68.47,68.42,68.46,67985.0,63.3532,63.381,63.3347,63.3717,67985.0
2021-10-22 14:05:00,68.47,68.49,68.43,68.47,461367.0,63.381,63.3995,63.3439,63.381,461367.0
2021-10-22 14:10:00,68.47,68.5,68.47,68.48,53776.0,63.381,63.4087,63.381,63.3902,53776.0
2021-10-22 14:15:00,68.48,68.49,68.45,68.46,39870.0,63.3902,63.3995,63.3625,63.3717,39870.0
2021-10-22 14:20:00,68.46,68.5,68.45,68.48,39471.0,63.3717,63.4087,63.3625,63.3902,39471.0
2021-10-22 14:25:00,68.48,68.54,68.47,68.53,111158.0,63.3902,63.4458,63.381,63.4365,111158.0
2021-10-22 14:30:00,68.53,68.57,68.53,68.56,129927.0,63.4365,63.4735,63.4365,63.4643,129927.0
2021-10-22 14:35:00,68.57,68.59,68.53,68.53,53365.0,63.4735,63.4921,63.4365,63.4365,53365.0
2021-10-22 14:40:00,68.54,68.54,68.51,68.51,20071.0,63.4458,63.4458,63.418,63.418,20071.0
2021-10-22 14:45:00,68.51,68.52,68.5,68.52,21615.0,63.418,63.4273,63.4087,63.4273,21615.0
2021-10-22 14:50:00,68.51,68.52,68.46,68.48,48365.0,63.418,63.4273,63.3717,63.3902,48365.0
2021-10-22 14:55:00,68.48,68.49,68.45,68.46,18853.0,63.3902,63.3995,63.3625,63.3717,18853.0
2021-10-22 15:00:00,68.45,68.47,68.43,68.43,35539.0,63.3625,63.381,63.3439,63.3439,35539.0
2021-10-22 15:05:00,68.42,68.46,68.42,68.45,55102.0,63.3347,63.3717,63.3347,63.3625,55102.0
2021-10-22 15:10:00,68.45,68.45,68.42,68.43,46330.0,63.3625,63.3625,63.3347,63.3439,46330.0
2021-10-22 15:15:00,68.43,68.48,68.38,68.4,136912.0,63.3439,63.3902,63.2977,63.3162,136912.0
2021-10-22 15:20:00,68.41,68.44,68.4,68.42,193949.0,63.3254,63.3532,63.3162,63.3347,193949.0
2021-10-22 15:25:00,68.42,68.43,68.38,68.38,100367.0,63.3347,63.3439,63.2977,63.2977,100367.0
2021-10-22 15:30:00,68.39,68.46,68.39,68.45,79446.0,63.3069,63.3717,63.3069,63.3625,79446.0
2021-10-22 15:35:00,68.44,68.44,68.4,68.41,47979.0,63.3532,63.3532,63.3162,63.3254,47979.0
2021-10-22 15:40:00,68.41,68.42,68.37,68.38,152327.0,63.3254,63.3347,63.2884,63.2977,152327.0
2021-10-22 15:45:00,68.37,68.4,68.33,68.4,193498.0,63.2884,63.3162,63.2514,63.3162,193498.0
2021-10-22 15:50:00,68.4,68.44,68.37,68.42,119578.0,63.3162,63.3532,63.2884,63.3347,119578.0
2021-10-22 15:55:00,68.41,68.49,68.41,68.42,651677.0,63.3254,63.3995,63.3254,63.3347,651677.0
2021-10-25 09:30:00,68.28,68.28,68.18,68.22,91140.0,63.2051,63.2051,63.1125,63.1496,91140.0
2021-10-25 09:35:00,68.22,68.23,68.16,68.18,68577.0,63.1496,63.1588,63.094,63.1125,68577.0
2021-10-25 09:40:00,68.17,68.19,68.11,68.18,84431.0,63.1033,63.1218,63.0477,63.1125,84431.0
2021-10-25 09:45:00,68.17,68.22,68.14,68.21,48244.0,63.1033,63.1496,63.0755,63.1403,48244.0
2021-10-25 09:50:00,68.2,68.31,68.19,68.31,82112.0,63.131,63.2329,63.1218,63.2329,82112.0
2021-10-25 09:55:00,68.31,68.33,68.28,68.3,58549.0,63.2329,63.2514,63.2051,63.2236,58549.0
2021-10-25 10:00:00,68.3,68.33,68.28,68.31,49334.0,63.2236,63.2514,63.2051,63.2329,49334.0
2021-10-25 10:05:00,68.31,68.33,68.29,68.32,41513.0,63.2329,63.2514,63.2143,63.2421,41513.0
2021-10-25 10:10:00,68.33,68.34,68.29,68.31,64293.0,63.2514,63.2606,63.2143,63.2329,64293.0
2021-10-25 10:15:00,68.31,68.4,68.31,68.38,93962.0,63.2329,63.3162,63.2329,63.2977,93962.0
2021-10-25 10:20:00,68.38,68.39,68.31,68.34,105297.0,63.2977,63.3069,63.2329,63.2606,105297.0
2021-10-25 10:25:00,68.34,68.41,68.3,68.4,54823.0,63.2606,63.3254,63.2236,63.3162,54823.0
2021-10-25 10:30:00,68.41,68.41,68.39,68.4,46654.0,63.3254,63.3254,63.3069,63.3162,46654.0
2021-10-25 10:35:00,68.4,68.4,68.34,68.39,127343.0,63.3162,63.3162,63.2606,63.3069,127343.0
2021-10-25 10:40:00,68.39,68.39,68.37,68.37,134714.0,63.3069,63.3069,63.2884,63.2884,134714.0
2021-10-25 10:45:00,68.37,68.39,68.36,68.39,47565.0,63.2884,63.3069,63.2791,63.3069,47565.0
2021-10-25 10:50:00,68.39,68.47,68.39,68.44,44761.0,63.3069,63.381,63.3069,63.3532,44761.0
2021-10-25 10:55:00,68.44,68.46,68.43,68.45,31966.0,63.3532,63.3717,63.3439,63.3625,31966.0
2021-10-25 11:00:00,68.44,68.49,68.43,68.49,61811.0,63.3532,63.3995,63.3439,63.3995,61811.0
2021-10-25 11:05:00,68.49,68.52,68.49,68.52,45614.0,63.3995,63.4273,63.3995,63.4273,45614.0
2021-10-25 11:10:00,68.52,68.53,68.51,68.53,14784.0,63.4273,63.4365,63.418,63.4365,14784.0
2021-10-25 11:15:00,68.53,68.58,68.52,68.56,151806.0,63.4365,63.4828,63.4273,63.4643,151806.0
2021-10-25 11:20:00,68.56,68.58,68.54,68.58,36622.0,63.4643,63.4828,63.4458,63.4828,36622.0
2021-10-25 11:25:00,68.57,68.61,68.55,68.61,68682.0,63.4735,63.5106,63.455,63.5106,68682.0
2021-10-25 11:30:00,68.61,68.62,68.58,68.61,151237.0,63.5106,63.5198,63.4828,63.5106,151237.0
2021-10-25 11:35:00,68.61,68.63,68.56,68.57,46953.0,63.5106,63.5291,63.4643,63.4735,46953.0
2021-10-25 11:40:00,68.58,68.64,68.58,68.64,157994.0,63.4828,63.5383,63.4828,63.5383,157994.0
2021-10-25 11:45:00,68.64,68.64,68.62,68.62,17884.0,63.5383,63.5383,63.5198,63.5198,17884.0
2021-10-25 11:50:00,68.62,68.66,68.62,68.63,20745.0,63.5198,63.5568,63.5198,63.5291,20745.0
2021-10-25 11:55:00,68.63,68.65,68.62,68.63,16212.0,63.5291,63.5476,63.5198,63.5291,16212.0
2021-10-25 12:00:00,68.63,68.64,68.6,68.63,24107.0,63.5291,63.5383,63.5013,63.5291,24107.0
2021-10-25 12:05:00,68.63,68.64,68.62,68.63,13842.0,63.5291,63.5383,63.5198,63.5291,13842.0
2021-10-25 12:10:00,68.63,68.65,68.63,68.65,31780.0,63.5291,63.5476,63.5291,63.5476,31780.0
2021-10-25 12:15:00,68.65,68.66,68.63,68.64,63653.0,63.5476,63.5568,63.5291,63.5383,63653.0
2021-10-25 12:20:00,68.64,68.64,68.61,68.64,60581.0,63.5383,63.5383,63.5106,63.5383,60581.0
2021-10-25 12:25:00,68.64,68.65,68.61,68.62,114119.0,63.5383,63.5476,63.5106,63.5198,114119.0
2021-10-25 12:30:00,68.62,68.62,68.6,68.61,11115.0,63.5198,63.5198,63.5013,63.5106,11115.0
2021-10-25 12:35:00,68.61,68.61,68.57,68.59,26690.0,63.5106,63.5106,63.4735,63.4921,26690.0
2021-10-25 12:40:00,68.59,68.6,68.57,68.59,20772.0,63.4921,63.5013,63.4735,63.4921,20772.0
2021-10-25 12:45:00,68.59,68.63,68.58,68.63,65152.0,63.4921,63.5291,63.4828,63.5291,65152.0
2021-10-25 12:50:00,68.63,68.63,68.6,68.62,39151.0,63.5291,63.5291,63.5013,63.5198,39151.0
2021-10-25 12:55:00,68.62,68.63,68.6,68.61,76283.0,63.5198,63.5291,63.5013,63.5106,76283.0
2021-10-25 13:00:00,68.62,68.63,68.61,68.61,20338.0,63.5198,63.5291,63.5106,63.5106,20338.0
2021-10-25 13:05:00,68.61,68.64,68.61,68.64,12520.0,63.5106,63.5383,63.5106,63.5383,12520.0
2021-10-25 13:10:00,68.63,68.66,68.61,68.65,50913.0,63.5291,63.5568,63.5106,63.5476,50913.0
2021-10-25 13:15:00,68.64,68.65,68.62,68.65,13052.0,63.5383,63.5476,63.5198,63.5476,13052.0
2021-10-25 13:20:00,68.64,68.64,68.61,68.62,9557.0,63.5383,63.5383,63.5106,63.5198,9557.0
2021-10-25 13:25:00,68.63,68.64,68.63,68.64,6101.0,63.5291,63.5383,63.5291,63.5383,6101.0
2021-10-25 13:30:00,68.64,68.65,68.6,68.61,34161.0,63.5383,63.5476,63.5013,63.5106,34161.0
2021-10-25 13:35:00,68.61,68.62,68.6,68.61,12225.0,63.5106,63.5198,63.5013,63.5106,12225.0
2021-10-25 13:40:00,68.6,68.61,68.58,68.6,18375.0,63.5013,63.5106,63.4828,63.5013,18375.0
2021-10-25 13:45:00,68.6,68.61,68.57,68.58,8169.0,63.5013,63.5106,63.4735,63.4828,8169.0
2021-10-25 13:50:00,68.58,68.59,68.57,68.59,14611.0,63.4828,63.4921,63.4735,63.4921,14611.0
2021-10-25 13:55:00,68.59,68.6,68.58,68.59,8358.0,63.4921,63.5013,63.4828,63.4921,8358.0
2021-10-25 14:00:00,68.58,68.59,68.56,68.58,22819.0,63.4828,63.4921,63.4643,63.4828,22819.0
2021-10-25 14:05:00,68.57,68.59,68.56,68.58,27673.0,63.4735,63.4921,63.4643,63.4828,27673.0
2021-10-25 14:10:00,68.57,68.58,68.55,68.58,18039.0,63.4735,63.4828,63.455,63.4828,18039.0
2021-10-25 14:15:00,68.58,68.6,68.57,68.6,17359.0,63.4828,63.5013,63.4735,63.5013,17359.0
2021-10-25 14:20:00,68.6,68.61,68.58,68.59,13395.0,63.5013,63.5106,63.4828,63.4921,13395.0
2021-10-25 14:25:00,68.59,68.61,68.58,68.61,8942.0,63.4921,63.5106,63.4828,63.5106,8942.0
2021-10-25 14:30:00,68.61,68.62,68.59,68.61,16043.0,63.5106,63.5198,63.4921,63.5106,16043.0
2021-10-25 14:35:00,68.61,68.62,68.54,68.55,225691.0,63.5106,63.5198,63.4458,63.455,225691.0
2021-10-25 14:40:00,68.55,68.55,68.52,68.53,47876.0,63.455,63.455,63.4273,63.4365,47876.0
2021-10-25 14:45:00,68.53,68.54,68.5,68.53,56236.0,63.4365,63.4458,63.4087,63.4365,56236.0
2021-10-25 14:50:00,68.53,68.54,68.52,68.53,18375.0,63.4365,63.4458,63.4273,63.4365,18375.0
2021-10-25 14:55:00,68.53,68.54,68.5,68.52,36719.0,63.4365,63.4458,63.4087,63.4273,36719.0
2021-10-25 15:00:00,68.52,68.52,68.51,68.52,18994.0,63.4273,63.4273,63.418,63.4273,18994.0
2021-10-25 15:05:00,68.52,68.53,68.51,68.52,33744.0,63.4273,63.4365,63.418,63.4273,33744.0
2021-10-25 15:10:00,68.52,68.52,68.46,68.47,365554.0,63.4273,63.4273,63.3717,63.381,365554.0
2021-10-25 15:15:00,68.46,68.49,68.45,68.47,38284.0,63.3717,63.3995,63.3625,63.381,38284.0
2021-10-25 15:20:00,68.47,68.49,68.46,68.46,61006.0,63.381,63.3995,63.3717,63.3717,61006.0
2021-10-25 15:25:00,68.47,68.51,68.46,68.5,118740.0,63.381,63.418,63.3717,63.4087,118740.0
2021-10-25 15:30:00,68.5,68.5,68.44,68.45,1172428.0,63.4087,63.4087,63.3532,63.3625,1172428.0
2021-10-25 15:35:00,68.45,68.46,68.43,68.46,70547.0,63.3625,63.3717,63.3439,63.3717,70547.0
2021-10-25 15:40:00,68.46,68.48,68.44,68.47,104567.0,63.3717,63.3902,63.3532,63.381,104567.0
2021-10-25 15:45:00,68.47,68.48,68.44,68.45,84764.0,63.381,63.3902,63.3532,63.3625,84764.0
2021-10-25 15:50:00,68.46,68.52,68.43,68.5,238167.0,63.3717,63.4273,63.3439,63.4087,238167.0
2021-10-25 15:55:00,68.5,68.5,68.43,68.46,447366.0,63.4087,63.4087,63.3439,63.3717,447366.0
2021-10-26 09:30:00,68.91,68.92,68.86,68.87,89157.0,63.7883,63.7975,63.742,63.7512,89157.0
2021-10-26 09:35:00,68.86,68.89,68.84,68.85,91798.0,63.742,63.7698,63.7235,63.7327,91798.0
2021-10-26 09:40:00,68.85,68.88,68.83,68.85,42352.0,63.7327,63.7605,63.7142,63.7327,42352.0
2021-10-26 09:45:00,68.84,68.87,68.8,68.84,222443.0,63.7235,63.7512,63.6864,63.7235,222443.0
2021-10-26 09:50:00,68.84,68.85,68.81,68.81,195220.0,63.7235,63.7327,63.6957,63.6957,195220.0
2021-10-26 09:55:00,68.82,68.87,68.82,68.85,83145.0,63.705,63.7512,63.705,63.7327,83145.0
2021-10-26 10:00:00,68.84,68.87,68.8,68.82,66082.0,63.7235,63.7512,63.6864,63.705,66082.0
2021-10-26 10:05:00,68.82,68.82,68.79,68.81,65591.0,63.705,63.705,63.6772,63.6957,65591.0
2021-10-26 10:10:00,68.81,68.86,68.8,68.84,46711.0,63.6957,63.742,63.6864,63.7235,46711.0
2021-10-26 10:15:00,68.84,68.88,68.83,68.87,122292.0,63.7235,63.7605,63.7142,63.7512,122292.0
2021-10-26 10:20:00,68.87,68.89,68.83,68.84,73981.0,63.7512,63.7698,63.7142,63.7235,73981.0
2021-10-26 10:25:00,68.85,68.86,68.82,68.86,45043.0,63.7327,63.742,63.705,63.742,45043.0
2021-10-26 10:30:00,68.85,68.85,68.82,68.83,42191.0,63.7327,63.7327,63.705,63.7142,42191.0
2021-10-26 10:35:00,68.83,68.87,68.82,68.85,66584.0,63.7142,63.7512,63.705,63.7327,66584.0
2021-10-26 10:40:00,68.85,68.88,68.84,68.84,32764.0,63.7327,63.7605,63.7235,63.7235,32764.0
2021-10-26 10:45:00,68.84,68.86,68.82,68.82,64713.0,63.7235,63.742,63.705,63.705,64713.0
2021-10-26 10:50:00,68.82,68.86,68.82,68.83,27650.0,63.705,63.742,63.705,63.7142,27650.0
2021-10-26 10:55:00,68.83,68.84,68.8,68.81,52795.0,63.7142,63.7235,63.6864,63.6957,52795.0
2021-10-26 11:00:00,68.82,68.83,68.77,68.78,49712.0,63.705,63.7142,63.6587,63.6679,49712.0
2021-10-26 11:05:00,68.78,68.79,68.74,68.76,31224.0,63.6679,63.6772,63.6309,63.6494,31224.0
2021-10-26 11:10:00,68.76,68.8,68.75,68.79,22353.0,63.6494,63.6864,63.6402,63.6772,22353.0
2021-10-26 11:15:00,68.8,68.82,68.78,68.78,63686.0,63.6864,63.705,63.6679,63.6679,63686.0
2021-10-26 11:20:00,68.79,68.82,68.79,68.8,39846.0,63.6772,63.705,63.6772,63.6864,39846.0
2021-10-26 11:25:00,68.8,68.81,68.78,68.81,45754.0,63.6864,63.6957,63.6679,63.6957,45754.0
2021-10-26 11:30:00,68.81,68.82,68.7,68.71,63299.0,63.6957,63.705,63.5939,63.6031,63299.0
2021-10-26 11:35:00,68.71,68.75,68.68,68.75,110812.0,63.6031,63.6402,63.5754,63.6402,110812.0
2021-10-26 11:40:00,68.75,68.76,68.73,68.75,26665.0,63.6402,63.6494,63.6216,63.6402,26665.0
2021-10-26 11:45:00,68.75,68.75,68.69,68.69,34521.0,63.6402,63.6402,63.5846,63.5846,34521.0
2021-10-26 11:50:00,68.69,68.7,68.65,68.67,78074.0,63.5846,63.5939,63.5476,63.5661,78074.0
2021-10-26 11:55:00,68.68,68.68,68.61,68.62,111109.0,63.5754,63.5754,63.5106,63.5198,111109.0
2021-10-26 12:00:00,68.62,68.63,68.56,68.56,102742.0,63.5198,63.5291,63.4643,63.4643,102742.0
2021-10-26 12:05:00,68.56,68.59,68.55,68.56,39185.0,63.4643,63.4921,63.455,63.4643,39185.0
2021-10-26 12:10:00,68.57,68.62,68.56,68.62,24672.0,63.4735,63.5198,63.4643,63.5198,24672.0
2021-10-26 12:15:00,68.63,68.63,68.59,68.62,30660.0,63.5291,63.5291,63.4921,63.5198,30660.0
2021-10-26 12:20:00,68.62,68.64,68.6,68.64,28554.0,63.5198,63.5383,63.5013,63.5383,28554.0
2021-10-26 12:25:00,68.64,68.64,68.6,68.6,27991.0,63.5383,63.5383,63.5013,63.5013,27991.0
2021-10-26 12:30:00,68.59,68.62,68.58,68.59,65138.0,63.4921,63.5198,63.4828,63.4921,65138.0
2021-10-26 12:35:00,68.6,68.6,68.53,68.53,56206.0,63.5013,63.5013,63.4365,63.4365,56206.0
2021-10-26 12:40:00,68.53,68.54,68.49,68.51,20254.0,63.4365,63.4458,63.3995,63.418,20254.0
2021-10-26 12:45:00,68.51,68.51,68.4,68.42,82845.0,63.418,63.418,63.3162,63.3347,82845.0
2021-10-26 12:50:00,68.42,68.46,68.41,68.44,84399.0,63.3347,63.3717,63.3254,63.3532,84399.0
2021-10-26 12:55:00,68.45,68.52,68.44,68.51,51351.0,63.3625,63.4273,63.3532,63.418,51351.0
2021-10-26 13:00:00,68.5,68.52,68.48,68.52,23960.0,63.4087,63.4273,63.3902,63.4273,23960.0
2021-10-26 13:05:00,68.52,68.56,68.5,68.55,36059.0,63.4273,63.4643,63.4087,63.455,36059.0
2021-10-26 13:10:00,68.55,68.56,68.5,68.55,25993.0,63.455,63.4643,63.4087,63.455,25993.0
2021-10-26 13:15:00,68.55,68.56,68.52,68.53,17663.0,63.455,63.4643,63.4273,63.4365,17663.0
2021-10-26 13:20:00,68.54,68.55,68.46,68.47,147477.0,63.4458,63.455,63.3717,63.381,147477.0
2021-10-26 13:25:00,68.47,68.5,68.45,68.49,22811.0,63.381,63.4087,63.3625,63.3995,22811.0
2021-10-26 13:30:00,68.49,68.56,68.48,68.56,20357.0,63.3995,63.4643,63.3902,63.4643,20357.0
2021-10-26 13:35:00,68.55,68.6,68.55,68.56,89681.0,63.455,63.5013,63.455,63.4643,89681.0
2021-10-26 13:40:00,68.56,68.56,68.51,68.52,23328.0,63.4643,63.4643,63.418,63.4273,23328.0
2021-10-26 13:45:00,68.52,68.54,68.51,68.53,28425.0,63.4273,63.4458,63.418,63.4365,28425.0
2021-10-26 13:50:00,68.53,68.55,68.52,68.52,32699.0,63.4365,63.455,63.4273,63.4273,32699.0
2021-10-26 13:55:00,68.52,68.54,68.48,68.53,23227.0,63.4273,63.4458,63.3902,63.4365,23227.0
2021-10-26 14:00:00,68.53,68.58,68.53,68.57,44596.0,63.4365,63.4828,63.4365,63.4735,44596.0
2021-10-26 14:05:00,68.57,68.57,68.54,68.55,16647.0,63.4735,63.4735,63.4458,63.455,16647.0
2021-10-26 14:10:00,68.55,68.55,68.52,68.55,28450.0,63.455,63.455,63.4273,63.455,28450.0
2021-10-26 14:15:00,68.55,68.58,68.54,68.58,27934.0,63.455,63.4828,63.4458,63.4828,27934.0
2021-10-26 14:20:00,68.57,68.58,68.55,68.56,82274.0,63.4735,63.4828,63.455,63.4643,82274.0
2021-10-26 14:25:00,68.56,68.56,68.51,68.52,20539.0,63.4643,63.4643,63.418,63.4273,20539.0
2021-10-26 14:30:00,68.52,68.57,68.52,68.55,36753.0,63.4273,63.4735,63.4273,63.455,36753.0
2021-10-26 14:35:00,68.55,68.55,68.5,68.5,25376.0,63.455,63.455,63.4087,63.4087,25376.0
2021-10-26 14:40:00,68.49,68.5,68.47,68.48,52382.0,63.3995,63.4087,63.381,63.3902,52382.0
2021-10-26 14:45:00,68.48,68.51,68.48,68.5,13855.0,63.3902,63.418,63.3902,63.4087,13855.0
2021-10-26 14:50:00,68.51,68.51,68.47,68.48,17871.0,63.418,63.418,63.381,63.3902,17871.0
2021-10-26 14:55:00,68.48,68.54,68.48,68.54,44921.0,63.3902,63.4458,63.3902,63.4458,44921.0
2021-10-26 15:00:00,68.54,68.56,68.52,68.55,108747.0,63.4458,63.4643,63.4273,63.455,108747.0
2021-10-26 15:05:00,68.55,68.57,68.54,68.56,92476.0,63.455,63.4735,63.4458,63.4643,92476.0
2021-10-26 15:10:00,68.56,68.58,68.53,68.53,40197.0,63.4643,63.4828,63.4365,63.4365,40197.0
2021-10-26 15:15:00,68.54,68.55,68.5,68.5,408777.0,63.4458,63.455,63.4087,63.4087,408777.0
2021-10-26 15:20:00,68.5,68.52,68.48,68.5,120169.0,63.4087,63.4273,63.3902,63.4087,120169.0
2021-10-26 15:25:00,68.5,68.52,68.47,68.47,55461.0,63.4087,63.4273,63.381,63.381,55461.0
2021-10-26 15:30:00,68.47,68.51,68.46,68.51,78457.0,63.381,63.418,63.3717,63.418,78457.0
2021-10-26 15:35:00,68.5,68.51,68.48,68.49,67010.0,63.4087,63.418,63.3902,63.3995,67010.0
2021-10-26 15:40:00,68.48,68.51,68.48,68.51,138567.0,63.3902,63.418,63.3902,63.418,138567.0
2021-10-26 15:45:00,68.51,68.54,68.49,68.49,231195.0,63.418,63.4458,63.3995,63.3995,231195.0
2021-10-26 15:50:00,68.48,68.5,68.47,68.48,256478.0,63.3902,63.4087,63.381,63.3902,256478.0
2021-10-26 15:55:00,68.48,68.52,68.43,68.43,751128.0,63.3902,63.4273,63.3439,63.3439,751128.0
2021-10-27 09:30:00,68.29,68.32,68.24,68.26,105280.0,63.2143,63.2421,63.1681,63.1866,105280.0
2021-10-27 09:35:00,68.26,68.32,68.25,68.31,128875.0,63.1866,63.2421,63.1773,63.2329,128875.0
2021-10-27 09:40:00,68.3,68.4,68.3,68.4,83499.0,63.2236,63.3162,63.2236,63.3162,83499.0
2021-10-27 09:45:00,68.4,68.43,68.39,68.42,119227.0,63.3162,63.3439,63.3069,63.3347,119227.0
2021-10-27 09:50:00,68.41,68.43,68.38,68.42,106231.0,63.3254,63.3439,63.2977,63.3347,106231.0
2021-10-27 09:55:00,68.43,68.48,68.42,68.48,162316.0,63.3439,63.3902,63.3347,63.3902,162316.0
2021-10-27 10:00:00,68.48,68.54,68.43,68.44,220772.0,63.3902,63.4458,63.3439,63.3532,220772.0
2021-10-27 10:05:00,68.44,68.44,68.33,68.4,163009.0,63.3532,63.3532,63.2514,63.3162,163009.0
2021-10-27 10:10:00,68.39,68.43,68.37,68.38,45278.0,63.3069,63.3439,63.2884,63.2977,45278.0
2021-10-27 10:15:00,68.37,68.37,68.29,68.3,89199.0,63.2884,63.2884,63.2143,63.2236,89199.0
2021-10-27 10:20:00,68.3,68.34,68.3,68.31,24863.0,63.2236,63.2606,63.2236,63.2329,24863.0
2021-10-27 10:25:00,68.31,68.33,68.24,68.27,54550.0,63.2329,63.2514,63.1681,63.1958,54550.0
2021-10-27 10:30:00,68.26,68.33,68.25,68.32,45108.0,63.1866,63.2514,63.1773,63.2421,45108.0
2021-10-27 10:35:00,68.32,68.32,68.26,68.32,88294.0,63.2421,63.2421,63.1866,63.2421,88294.0
2021-10-27 10:40:00,68.32,68.34,68.3,68.33,79045.0,63.2421,63.2606,63.2236,63.2514,79045.0
2021-10-27 10:45:00,68.33,68.34,68.27,68.28,120099.0,63.2514,63.2606,63.1958,63.2051,120099.0
2021-10-27 10:50:00,68.28,68.34,68.28,68.34,76508.0,63.2051,63.2606,63.2051,63.2606,76508.0
2021-10-27 10:55:00,68.34,68.34,68.25,68.28,116298.0,63.2606,63.2606,63.1773,63.2051,116298.0
2021-10-27 11:00:00,68.28,68.34,68.26,68.33,105631.0,63.2051,63.2606,63.1866,63.2514,105631.0
2021-10-27 11:05:00,68.34,68.34,68.3,68.32,44862.0,63.2606,63.2606,63.2236,63.2421,44862.0
2021-10-27 11:10:00,68.32,68.35,68.3,68.32,70160.0,63.2421,63.2699,63.2236,63.2421,70160.0
2021-10-27 11:15:00,68.31,68.31,68.28,68.3,29176.0,63.2329,63.2329,63.2051,63.2236,29176.0
2021-10-27 11:20:00,68.31,68.31,68.25,68.25,33681.0,63.2329,63.2329,63.1773,63.1773,33681.0
2021-10-27 11:25:00,68.26,68.27,68.24,68.25,24199.0,63.1866,63.1958,63.1681,63.1773,24199.0
2021-10-27 11:30:00,68.26,68.27,68.23,68.26,68511.0,63.1866,63.1958,63.1588,63.1866,68511.0
2021-10-27 11:35:00,68.26,68.29,68.25,68.29,20155.0,63.1866,63.2143,63.1773,63.2143,20155.0
2021-10-27 11:40:00,68.3,68.32,68.29,68.3,90369.0,63.2236,63.2421,63.2143,63.2236,90369.0
2021-10-27 11:45:00,68.31,68.31,68.25,68.26,39967.0,63.2329,63.2329,63.1773,63.1866,39967.0
2021-10-27 11:50:00,68.26,68.32,68.25,68.32,25459.0,63.1866,63.2421,63.1773,63.2421,25459.0
2021-10-27 11:55:00,68.31,68.35,68.29,68.31,50154.0,63.2329,63.2699,63.2143,63.2329,50154.0
2021-10-27 12:00:00,68.31,68.35,68.3,68.31,53803.0,63.2329,63.2699,63.2236,63.2329,53803.0
2021-10-27 12:05:00,68.31,68.36,68.3,68.35,62038.0,63.2329,63.2791,63.2236,63.2699,62038.0
2021-10-27 12:10:00,68.35,68.4,68.35,68.39,103758.0,63.2699,63.3162,63.2699,63.3069,103758.0
2021-10-27 12:15:00,68.39,68.39,68.36,68.39,22339.0,63.3069,63.3069,63.2791,63.3069,22339.0
2021-10-27 12:20:00,68.39,68.4,68.38,68.39,19342.0,63.3069,63.3162,63.2977,63.3069,19342.0
2021-10-27 12:25:00,68.38,68.4,68.38,68.4,17287.0,63.2977,63.3162,63.2977,63.3162,17287.0
2021-10-27 12:30:00,68.4,68.4,68.33,68.35,82684.0,63.3162,63.3162,63.2514,63.2699,82684.0
2021-10-27 12:35:00,68.34,68.36,68.33,68.35,27580.0,63.2606,63.2791,63.2514,63.2699,27580.0
2021-10-27 12:40:00,68.35,68.39,68.33,68.39,25690.0,63.2699,63.3069,63.2514,63.3069,25690.0
2021-10-27 12:45:00,68.39,68.41,68.38,68.4,46825.0,63.3069,63.3254,63.2977,63.3162,46825.0
2021-10-27 12:50:00,68.4,68.42,68.38,68.39,18518.0,63.3162,63.3347,63.2977,63.3069,18518.0
2021-10-27 12:55:00,68.39,68.42,68.38,68.4,8072.0,63.3069,63.3347,63.2977,63.3162,8072.0
2021-10-27 13:00:00,68.39,68.44,68.39,68.43,118590.0,63.3069,63.3532,63.3069,63.3439,118590.0
2021-10-27 13:05:00,68.42,68.44,68.41,68.43,18907.0,63.3347,63.3532,63.3254,63.3439,18907.0
2021-10-27 13:10:00,68.44,68.44,68.41,68.44,21326.0,63.3532,63.3532,63.3254,63.3532,21326.0
2021-10-27 13:15:00,68.44,68.44,68.4,68.41,17363.0,63.3532,63.3532,63.3162,63.3254,17363.0
2021-10-27 13:20:00,68.41,68.44,68.39,68.44,40003.0,63.3254,63.3532,63.3069,63.3532,40003.0
2021-10-27 13:25:00,68.44,68.45,68.42,68.42,15071.0,63.3532,63.3625,63.3347,63.3347,15071.0
2021-10-27 13:30:00,68.42,68.43,68.41,68.41,19170.0,63.3347,63.3439,63.3254,63.3254,19170.0
2021-10-27 13:35:00,68.4,68.4,68.37,68.39,54596.0,63.3162,63.3162,63.2884,63.3069,54596.0
2021-10-27 13:40:00,68.39,68.4,68.38,68.39,68744.0,63.3069,63.3162,63.2977,63.3069,68744.0
2021-10-27 13:45:00,68.4,68.4,68.35,68.36,33550.0,63.3162,63.3162,63.2699,63.2791,33550.0
2021-10-27 13:50:00,68.36,68.39,68.36,68.38,16673.0,63.2791,63.3069,63.2791,63.2977,16673.0
2021-10-27 13:55:00,68.39,68.41,68.37,68.41,34843.0,63.3069,63.3254,63.2884,63.3254,34843.0
2021-10-27 14:00:00,68.41,68.42,68.39,68.42,21312.0,63.3254,63.3347,63.3069,63.3347,21312.0
2021-10-27 14:05:00,68.42,68.42,68.38,68.41,114919.0,63.3347,63.3347,63.2977,63.3254,114919.0
2021-10-27 14:10:00,68.42,68.43,68.41,68.43,88404.0,63.3347,63.3439,63.3254,63.3439,88404.0
2021-10-27 14:15:00,68.42,68.44,68.41,68.42,110405.0,63.3347,63.3532,63.3254,63.3347,110405.0
2021-10-27 14:20:00,68.41,68.42,68.39,68.4,29760.0,63.3254,63.3347,63.3069,63.3162,29760.0
2021-10-27 14:25:00,68.4,68.41,68.38,68.39,32924.0,63.3162,63.3254,63.2977,63.3069,32924.0
2021-10-27 14:30:00,68.39,68.4,68.33,68.34,40985.0,63.3069,63.3162,63.2514,63.2606,40985.0
2021-10-27 14:35:00,68.34,68.34,68.3,68.31,79783.0,63.2606,63.2606,63.2236,63.2329,79783.0
2021-10-27 14:40:00,68.31,68.32,68.29,68.31,161168.0,63.2329,63.2421,63.2143,63.2329,161168.0
2021-10-27 14:45:00,68.31,68.34,68.31,68.34,24957.0,63.2329,63.2606,63.2329,63.2606,24957.0
2021-10-27 14:50:00,68.34,68.34,68.31,68.33,14073.0,63.2606,63.2606,63.2329,63.2514,14073.0
2021-10-27 14:55:00,68.32,68.35,68.31,68.34,51684.0,63.2421,63.2699,63.2329,63.2606,51684.0
2021-10-27 15:00:00,68.34,68.36,68.33,68.33,36786.0,63.2606,63.2791,63.2514,63.2514,36786.0
2021-10-27 15:05:00,68.33,68.34,68.25,68.25,75577.0,63.2514,63.2606,63.1773,63.1773,75577.0
2021-10-27 15:10:00,68.24,68.24,68.15,68.15,102548.0,63.1681,63.1681,63.0848,63.0848,102548.0
2021-10-27 15:15:00,68.15,68.19,68.11,68.11,86546.0,63.0848,63.1218,63.0477,63.0477,86546.0
2021-10-27 15:20:00,68.11,68.13,68.06,68.11,342987.0,63.0477,63.0662,63.0014,63.0477,342987.0
2021-10-27 15:25:00,68.11,68.13,68.07,68.09,229512.0,63.0477,63.0662,63.0107,63.0292,229512.0
2021-10-27 15:30:00,68.08,68.09,68.01,68.07,222123.0,63.02,63.0292,62.9552,63.0107,222123.0
2021-10-27 15:35:00,68.06,68.12,68.06,68.11,928287.0,63.0014,63.057,63.0014,63.0477,928287.0
2021-10-27 15:40:00,68.11,68.15,68.08,68.14,160268.0,63.0477,63.0848,63.02,63.0755,160268.0
2021-10-27 15:45:00,68.14,68.16,68.1,68.1,257565.0,63.0755,63.094,63.0385,63.0385,257565.0
2021-10-27 15:50:00,68.1,68.13,68.08,68.09,238184.0,63.0385,63.0662,63.02,63.0292,238184.0
2021-10-27 15:55:00,68.09,68.09,67.92,67.94,655993.0,63.0292,63.0292,62.8719,62.8904,655993.0
2021-10-28 09:30:00,68.3,68.41,68.29,68.38,185724.0,63.2236,63.3254,63.2143,63.2977,185724.0
2021-10-28 09:35:00,68.38,68.41,68.28,68.34,295788.0,63.2977,63.3254,63.2051,63.2606,295788.0
2021-10-28 09:40:00,68.35,68.38,68.31,68.35,144950.0,63.2699,63.2977,63.2329,63.2699,144950.0
2021-10-28 09:45:00,68.35,68.4,68.33,68.34,126699.0,63.2699,63.3162,63.2514,63.2606,126699.0
2021-10-28 09:50:00,68.34,68.39,68.33,68.38,104858.0,63.2606,63.3069,63.2514,63.2977,104858.0
2021-10-28 09:55:00,68.39,68.45,68.39,68.42,63326.0,63.3069,63.3625,63.3069,63.3347,63326.0
2021-10-28 10:00:00,68.41,68.44,68.39,68.4,56425.0,63.3254,63.3532,63.3069,63.3162,56425.0
2021-10-28 10:05:00,68.4,68.47,68.38,68.47,63127.0,63.3162,63.381,63.2977,63.381,63127.0
2021-10-28 10:10:00,68.46,68.47,68.38,68.41,118597.0,63.3717,63.381,63.2977,63.3254,118597.0
2021-10-28 10:15:00,68.41,68.46,68.39,68.43,70977.0,63.3254,63.3717,63.3069,63.3439,70977.0
2021-10-28 10:20:00,68.43,68.48,68.42,68.45,122570.0,63.3439,63.3902,63.3347,63.3625,122570.0
2021-10-28 10:25:00,68.44,68.49,68.43,68.49,39394.0,63.3532,63.3995,63.3439,63.3995,39394.0
2021-10-28 10:30:00,68.49,68.54,68.47,68.51,65216.0,63.3995,63.4458,63.381,63.418,65216.0
2021-10-28 10:35:00,68.52,68.55,68.5,68.54,63971.0,63.4273,63.455,63.4087,63.4458,63971.0
2021-10-28 10:40:00,68.53,68.54,68.52,68.53,21006.0,63.4365,63.4458,63.4273,63.4365,21006.0
2021-10-28 10:45:00,68.54,68.6,68.53,68.59,80625.0,63.4458,63.5013,63.4365,63.4921,80625.0
2021-10-28 10:50:00,68.59,68.59,68.57,68.58,109405.0,63.4921,63.4921,63.4735,63.4828,109405.0
2021-10-28 10:55:00,68.58,68.59,68.55,68.56,194043.0,63.4828,63.4921,63.455,63.4643,194043.0
2021-10-28 11:00:00,68.55,68.57,68.53,68.54,45864.0,63.455,63.4735,63.4365,63.4458,45864.0
2021-10-28 11:05:00,68.55,68.58,68.54,68.58,65362.0,63.455,63.4828,63.4458,63.4828,65362.0
2021-10-28 11:10:00,68.58,68.59,68.57,68.58,13821.0,63.4828,63.4921,63.4735,63.4828,13821.0
2021-10-28 11:15:00,68.59,68.61,68.58,68.6,103358.0,63.4921,63.5106,63.4828,63.5013,103358.0
2021-10-28 11:20:00,68.6,68.61,68.57,68.57,21236.0,63.5013,63.5106,63.4735,63.4735,21236.0
2021-10-28 11:25:00,68.57,68.59,68.53,68.56,49122.0,63.4735,63.4921,63.4365,63.4643,49122.0
2021-10-28 11:30:00,68.57,68.57,68.53,68.56,65772.0,63.4735,63.4735,63.4365,63.4643,65772.0
2021-10-28 11:35:00,68.57,68.63,68.56,68.6,94866.0,63.4735,63.5291,63.4643,63.5013,94866.0
2021-10-28 11:40:00,68.61,68.62,68.58,68.59,79779.0,63.5106,63.5198,63.4828,63.4921,79779.0
2021-10-28 11:45:00,68.6,68.61,68.55,68.55,77388.0,63.5013,63.5106,63.455,63.455,77388.0
2021-10-28 11:50:00,68.55,68.55,68.52,68.53,62261.0,63.455,63.455,63.4273,63.4365,62261.0
2021-10-28 11:55:00,68.52,68.53,68.5,68.51,39824.0,63.4273,63.4365,63.4087,63.418,39824.0
2021-10-28 12:00:00,68.51,68.52,68.48,68.51,47004.0,63.418,63.4273,63.3902,63.418,47004.0
2021-10-28 12:05:00,68.51,68.53,68.5,68.52,45240.0,63.418,63.4365,63.4087,63.4273,45240.0
2021-10-28 12:10:00,68.52,68.57,68.51,68.57,25600.0,63.4273,63.4735,63.418,63.4735,25600.0
2021-10-28 12:15:00,68.57,68.6,68.56,68.58,89622.0,63.4735,63.5013,63.4643,63.4828,89622.0
2021-10-28 12:20:00,68.59,68.59,68.55,68.58,163933.0,63.4921,63.4921,63.455,63.4828,163933.0
2021-10-28 12:25:00,68.58,68.59,68.55,68.56,70874.0,63.4828,63.4921,63.455,63.4643,70874.0
2021-10-28 12:30:00,68.55,68.58,68.55,68.57,40031.0,63.455,63.4828,63.455,63.4735,40031.0
2021-10-28 12:35:00,68.56,68.56,68.52,68.54,50918.0,63.4643,63.4643,63.4273,63.4458,50918.0
2021-10-28 12:40:00,68.54,68.54,68.5,68.52,38941.0,63.4458,63.4458,63.4087,63.4273,38941.0
2021-10-28 12:45:00,68.52,68.53,68.5,68.5,54467.0,63.4273,63.4365,63.4087,63.4087,54467.0
2021-10-28 12:50:00,68.5,68.51,68.45,68.47,25813.0,63.4087,63.418,63.3625,63.381,25813.0
2021-10-28 12:55:00,68.47,68.47,68.39,68.41,41346.0,63.381,63.381,63.3069,63.3254,41346.0
2021-10-28 13:00:00,68.41,68.44,68.4,68.42,163745.0,63.3254,63.3532,63.3162,63.3347,163745.0
2021-10-28 13:05:00,68.43,68.45,68.41,68.42,83627.0,63.3439,63.3625,63.3254,63.3347,83627.0
2021-10-28 13:10:00,68.42,68.43,68.39,68.42,59041.0,63.3347,63.3439,63.3069,63.3347,59041.0
2021-10-28 13:15:00,68.43,68.45,68.4,68.41,26176.0,63.3439,63.3625,63.3162,63.3254,26176.0
2021-10-28 13:20:00,68.41,68.42,68.4,68.4,19756.0,63.3254,63.3347,63.3162,63.3162,19756.0
2021-10-28 13:25:00,68.4,68.44,68.39,68.42,15849.0,63.3162,63.3532,63.3069,63.3347,15849.0
2021-10-28 13:30:00,68.42,68.47,68.42,68.47,37807.0,63.3347,63.381,63.3347,63.381,37807.0
2021-10-28 13:35:00,68.47,68.49,68.46,68.48,17398.0,63.381,63.3995,63.3717,63.3902,17398.0
2021-10-28 13:40:00,68.48,68.49,68.46,68.46,54805.0,63.3902,63.3995,63.3717,63.3717,54805.0
2021-10-28 13:45:00,68.46,68.47,68.43,68.45,51340.0,63.3717,63.381,63.3439,63.3625,51340.0
2021-10-28 13:50:00,68.46,68.47,68.45,68.45,28859.0,63.3717,63.381,63.3625,63.3625,28859.0
2021-10-28 13:55:00,68.45,68.46,68.43,68.44,20027.0,63.3625,63.3717,63.3439,63.3532,20027.0
2021-10-28 14:00:00,68.45,68.49,68.45,68.48,38932.0,63.3625,63.3995,63.3625,63.3902,38932.0
2021-10-28 14:05:00,68.48,68.49,68.46,68.48,61134.0,63.3902,63.3995,63.3717,63.3902,61134.0
2021-10-28 14:10:00,68.48,68.48,68.46,68.46,41853.0,63.3902,63.3902,63.3717,63.3717,41853.0
2021-10-28 14:15:00,68.46,68.48,68.45,68.47,25137.0,63.3717,63.3902,63.3625,63.381,25137.0
2021-10-28 14:20:00,68.46,68.48,68.44,68.45,23778.0,63.3717,63.3902,63.3532,63.3625,23778.0
2021-10-28 14:25:00,68.45,68.46,68.44,68.45,21700.0,63.3625,63.3717,63.3532,63.3625,21700.0
2021-10-28 14:30:00,68.45,68.46,68.42,68.44,36979.0,63.3625,63.3717,63.3347,63.3532,36979.0
2021-10-28 14:35:00,68.44,68.45,68.43,68.43,34239.0,63.3532,63.3625,63.3439,63.3439,34239.0
2021-10-28 14:40:00,68.43,68.44,68.41,68.42,33026.0,63.3439,63.3532,63.3254,63.3347,33026.0
2021-10-28 14:45:00,68.43,68.45,68.41,68.45,23977.0,63.3439,63.3625,63.3254,63.3625,23977.0
2021-10-28 14:50:00,68.45,68.46,68.42,68.42,13935.0,63.3625,63.3717,63.3347,63.3347,13935.0
2021-10-28 14:55:00,68.43,68.44,68.42,68.43,26544.0,63.3439,63.3532,63.3347,63.3439,26544.0
2021-10-28 15:00:00,68.42,68.43,68.38,68.4,39883.0,63.3347,63.3439,63.2977,63.3162,39883.0
2021-10-28 15:05:00,68.4,68.41,68.38,68.4,34379.0,63.3162,63.3254,63.2977,63.3162,34379.0
2021-10-28 15:10:00,68.41,68.41,68.36,68.36,66310.0,63.3254,63.3254,63.2791,63.2791,66310.0
2021-10-28 15:15:00,68.36,68.39,68.35,68.38,55346.0,63.2791,63.3069,63.2699,63.2977,55346.0
2021-10-28 15:20:00,68.38,68.39,68.36,68.36,72633.0,63.2977,63.3069,63.2791,63.2791,72633.0
2021-10-28 15:25:00,68.37,68.38,68.35,68.35,79559.0,63.2884,63.2977,63.2699,63.2699,79559.0
2021-10-28 15:30:00,68.36,68.38,68.32,68.33,299823.0,63.2791,63.2977,63.2421,63.2514,299823.0
2021-10-28 15:35:00,68.33,68.38,68.32,68.37,105021.0,63.2514,63.2977,63.2421,63.2884,105021.0
2021-10-28 15:40:00,68.36,68.38,68.35,68.35,208225.0,63.2791,63.2977,63.2699,63.2699,208225.0
2021-10-28 15:45:00,68.34,68.41,68.33,68.41,265949.0,63.2606,63.3254,63.2514,63.3254,265949.0
2021-10-28 15:50:00,68.41,68.46,68.4,68.46,252915.0,63.3254,63.3717,63.3162,63.3717,252915.0
2021-10-28 15:55:00,68.46,68.54,68.45,68.51,1153144.0,63.3717,63.4458,63.3625,63.418,1153144.0
2021-10-29 09:30:00,68.04,68.16,68.0,68.13,150346.0,62.9829,63.094,62.9459,63.0662,150346.0
2021-10-29 09:35:00,68.13,68.16,68.11,68.11,76260.0,63.0662,63.094,63.0477,63.0477,76260.0
2021-10-29 09:40:00,68.12,68.13,68.08,68.09,34022.0,63.057,63.0662,63.02,63.0292,34022.0
2021-10-29 09:45:00,68.1,68.13,68.07,68.09,36176.0,63.0385,63.0662,63.0107,63.0292,36176.0
2021-10-29 09:50:00,68.1,68.15,68.06,68.13,51380.0,63.0385,63.0848,63.0014,63.0662,51380.0
2021-10-29 09:55:00,68.13,68.2,68.12,68.14,68228.0,63.0662,63.131,63.057,63.0755,68228.0
2021-10-29 10:00:00,68.13,68.16,68.11,68.14,46561.0,63.0662,63.094,63.0477,63.0755,46561.0
2021-10-29 10:05:00,68.15,68.28,68.15,68.27,91919.0,63.0848,63.2051,63.0848,63.1958,91919.0
2021-10-29 10:10:00,68.26,68.26,68.17,68.17,111766.0,63.1866,63.1866,63.1033,63.1033,111766.0
2021-10-29 10:15:00,68.17,68.2,68.13,68.15,132060.0,63.1033,63.131,63.0662,63.0848,132060.0
2021-10-29 10:20:00,68.15,68.2,68.13,68.13,142656.0,63.0848,63.131,63.0662,63.0662,142656.0
2021-10-29 10:25:00,68.13,68.14,68.06,68.09,48414.0,63.0662,63.0755,63.0014,63.0292,48414.0
2021-10-29 10:30:00,68.1,68.14,68.08,68.13,35664.0,63.0385,63.0755,63.02,63.0662,35664.0
2021-10-29 10:35:00,68.14,68.16,68.11,68.13,37884.0,63.0755,63.094,63.0477,63.0662,37884.0
2021-10-29 10:40:00,68.13,68.18,68.12,68.17,30527.0,63.0662,63.1125,63.057,63.1033,30527.0
2021-10-29 10:45:00,68.18,68.22,68.17,68.22,16253.0,63.1125,63.1496,63.1033,63.1496,16253.0
2021-10-29 10:50:00,68.23,68.25,68.15,68.15,74605.0,63.1588,63.1773,63.0848,63.0848,74605.0
2021-10-29 10:55:00,68.15,68.21,68.14,68.14,46763.0,63.0848,63.1403,63.0755,63.0755,46763.0
2021-10-29 11:00:00,68.15,68.19,68.14,68.15,29372.0,63.0848,63.1218,63.0755,63.0848,29372.0
2021-10-29 11:05:00,68.15,68.21,68.14,68.2,41334.0,63.0848,63.1403,63.0755,63.131,41334.0
2021-10-29 11:10:00,68.23,68.25,68.2,68.2,31319.0,63.1588,63.1773,63.131,63.131,31319.0
2021-10-29 11:15:00,68.19,68.22,68.16,68.22,35381.0,63.1218,63.1496,63.094,63.1496,35381.0
2021-10-29 11:20:00,68.22,68.23,68.2,68.23,14149.0,63.1496,63.1588,63.131,63.1588,14149.0
2021-10-29 11:25:00,68.24,68.24,68.19,68.23,46308.0,63.1681,63.1681,63.1218,63.1588,46308.0
2021-10-29 11:30:00,68.24,68.38,68.24,68.37,282527.0,63.1681,63.2977,63.1681,63.2884,282527.0
2021-10-29 11:35:00,68.37,68.38,68.29,68.31,284446.0,63.2884,63.2977,63.2143,63.2329,284446.0
2021-10-29 11:40:00,68.3,68.3,68.28,68.29,33954.0,63.2236,63.2236,63.2051,63.2143,33954.0
2021-10-29 11:45:00,68.3,68.31,68.27,68.3,46650.0,63.2236,63.2329,63.1958,63.2236,46650.0
2021-10-29 11:50:00,68.3,68.32,68.27,68.32,23716.0,63.2236,63.2421,63.1958,63.2421,23716.0
2021-10-29 11:55:00,68.32,68.34,68.3,68.3,26117.0,63.2421,63.2606,63.2236,63.2236,26117.0
2021-10-29 12:00:00,68.3,68.33,68.29,68.33,35185.0,63.2236,63.2514,63.2143,63.2514,35185.0
2021-10-29 12:05:00,68.33,68.37,68.33,68.36,18414.0,63.2514,63.2884,63.2514,63.2791,18414.0
2021-10-29 12:10:00,68.36,68.38,68.32,68.33,49536.0,63.2791,63.2977,63.2421,63.2514,49536.0
2021-10-29 12:15:00,68.33,68.37,68.32,68.37,21266.0,63.2514,63.2884,63.2421,63.2884,21266.0
2021-10-29 12:20:00,68.36,68.42,68.36,68.41,43065.0,63.2791,63.3347,63.2791,63.3254,43065.0
2021-10-29 12:25:00,68.4,68.4,68.36,68.38,40034.0,63.3162,63.3162,63.2791,63.2977,40034.0
2021-10-29 12:30:00,68.38,68.38,68.34,68.34,25398.0,63.2977,63.2977,63.2606,63.2606,25398.0
2021-10-29 12:35:00,68.34,68.36,68.34,68.36,31471.0,63.2606,63.2791,63.2606,63.2791,31471.0
2021-10-29 12:40:00,68.36,68.36,68.34,68.36,53120.0,63.2791,63.2791,63.2606,63.2791,53120.0
2021-10-29 12:45:00,68.36,68.36,68.33,68.34,27594.0,63.2791,63.2791,63.2514,63.2606,27594.0
2021-10-29 12:50:00,68.34,68.34,68.32,68.33,39847.0,63.2606,63.2606,63.2421,63.2514,39847.0
2021-10-29 12:55:00,68.34,68.35,68.31,68.32,34966.0,63.2606,63.2699,63.2329,63.2421,34966.0
2021-10-29 13:00:00,68.32,68.37,68.31,68.37,14863.0,63.2421,63.2884,63.2329,63.2884,14863.0
2021-10-29 13:05:00,68.38,68.38,68.35,68.37,62537.0,63.2977,63.2977,63.2699,63.2884,62537.0
2021-10-29 13:10:00,68.38,68.4,68.37,68.39,29501.0,63.2977,63.3162,63.2884,63.3069,29501.0
2021-10-29 13:15:00,68.39,68.4,68.37,68.4,8228.0,63.3069,63.3162,63.2884,63.3162,8228.0
2021-10-29 13:20:00,68.39,68.4,68.37,68.4,39467.0,63.3069,63.3162,63.2884,63.3162,39467.0
2021-10-29 13:25:00,68.4,68.41,68.39,68.4,43798.0,63.3162,63.3254,63.3069,63.3162,43798.0
2021-10-29 13:30:00,68.4,68.42,68.4,68.41,32780.0,63.3162,63.3347,63.3162,63.3254,32780.0
2021-10-29 13:35:00,68.41,68.42,68.38,68.41,22319.0,63.3254,63.3347,63.2977,63.3254,22319.0
2021-10-29 13:40:00,68.41,68.42,68.38,68.39,40905.0,63.3254,63.3347,63.2977,63.3069,40905.0
2021-10-29 13:45:00,68.39,68.39,68.33,68.34,59567.0,63.3069,63.3069,63.2514,63.2606,59567.0
2021-10-29 13:50:00,68.35,68.36,68.33,68.35,36444.0,63.2699,63.2791,63.2514,63.2699,36444.0
2021-10-29 13:55:00,68.35,68.38,68.35,68.37,17052.0,63.2699,63.2977,63.2699,63.2884,17052.0
2021-10-29 14:00:00,68.37,68.39,68.35,68.39,172924.0,63.2884,63.3069,63.2699,63.3069,172924.0
2021-10-29 14:05:00,68.39,68.4,68.38,68.39,74142.0,63.3069,63.3162,63.2977,63.3069,74142.0
2021-10-29 14:10:00,68.38,68.4,68.36,68.36,98156.0,63.2977,63.3162,63.2791,63.2791,98156.0
2021-10-29 14:15:00,68.36,68.38,68.34,68.34,23963.0,63.2791,63.2977,63.2606,63.2606,23963.0
2021-10-29 14:20:00,68.34,68.35,68.28,68.28,20858.0,63.2606,63.2699,63.2051,63.2051,20858.0
2021-10-29 14:25:00,68.28,68.3,68.23,68.28,60151.0,63.2051,63.2236,63.1588,63.2051,60151.0
2021-10-29 14:30:00,68.28,68.32,68.26,68.3,23931.0,63.2051,63.2421,63.1866,63.2236,23931.0
2021-10-29 14:35:00,68.3,68.33,68.3,68.3,52224.0,63.2236,63.2514,63.2236,63.2236,52224.0
2021-10-29 14:40:00,68.31,68.34,68.29,68.34,38299.0,63.2329,63.2606,63.2143,63.2606,38299.0
2021-10-29 14:45:00,68.34,68.35,68.3,68.34,46431.0,63.2606,63.2699,63.2236,63.2606,46431.0
2021-10-29 14:50:00,68.34,68.37,68.32,68.34,25172.0,63.2606,63.2884,63.2421,63.2606,25172.0
2021-10-29 14:55:00,68.35,68.37,68.29,68.31,24687.0,63.2699,63.2884,63.2143,63.2329,24687.0
2021-10-29 15:00:00,68.3,68.31,68.28,68.31,53216.0,63.2236,63.2329,63.2051,63.2329,53216.0
2021-10-29 15:05:00,68.31,68.35,68.3,68.34,43739.0,63.2329,63.2699,63.2236,63.2606,43739.0
2021-10-29 15:10:00,68.34,68.36,68.33,68.36,18915.0,63.2606,63.2791,63.2514,63.2791,18915.0
2021-10-29 15:15:00,68.36,68.36,68.28,68.32,150489.0,63.2791,63.2791,63.2051,63.2421,150489.0
2021-10-29 15:20:00,68.32,68.34,68.29,68.29,73721.0,63.2421,63.2606,63.2143,63.2143,73721.0
2021-10-29 15:25:00,68.29,68.33,68.29,68.3,112812.0,63.2143,63.2514,63.2143,63.2236,112812.0
2021-10-29 15:30:00,68.3,68.3,68.25,68.28,372260.0,63.2236,63.2236,63.1773,63.2051,372260.0
2021-10-29 15:35:00,68.28,68.36,68.27,68.32,154081.0,63.2051,63.2791,63.1958,63.2421,154081.0
2021-10-29 15:40:00,68.33,68.37,68.32,68.37,65635.0,63.2514,63.2884,63.2421,63.2884,65635.0
2021-10-29 15:45:00,68.36,68.41,68.36,68.38,95203.0,63.2791,63.3254,63.2791,63.2977,95203.0
2021-10-29 15:50:00,68.38,68.47,68.35,68.46,140674.0,63.2977,63.381,63.2699,63.3717,140674.0
2021-10-29 15:55:00,68.45,68.47,68.37,68.4,1141582.0,63.3625,63.381,63.2884,63.3162,1141582.0
2021-11-01 09:30:00,69.38,69.41,69.32,69.39,428212.0,64.2233,64.2511,64.1678,64.2326,428212.0
2021-11-01 09:35:00,69.39,69.42,69.35,69.41,311291.0,64.2326,64.2604,64.1956,64.2511,311291.0
2021-11-01 09:40:00,69.4,69.41,69.36,69.39,222875.0,64.2418,64.2511,64.2048,64.2326,222875.0
2021-11-01 09:45:00,69.39,69.44,69.38,69.4,265406.0,64.2326,64.2789,64.2233,64.2418,265406.0
2021-11-01 09:50:00,69.39,69.44,69.38,69.38,174236.0,64.2326,64.2789,64.2233,64.2233,174236.0
2021-11-01 09:55:00,69.39,69.4,69.36,69.38,135539.0,64.2326,64.2418,64.2048,64.2233,135539.0
2021-11-01 10:00:00,69.4,69.4,69.27,69.28,193366.0,64.2418,64.2418,64.1215,64.1308,193366.0
2021-11-01 10:05:00,69.28,69.35,69.27,69.35,139941.0,64.1308,64.1956,64.1215,64.1956,139941.0
2021-11-01 10:10:00,69.34,69.39,69.34,69.38,40264.0,64.1863,64.2326,64.1863,64.2233,40264.0
2021-11-01 10:15:00,69.39,69.42,69.38,69.42,60096.0,64.2326,64.2604,64.2233,64.2604,60096.0
2021-11-01 10:20:00,69.42,69.43,69.37,69.38,74633.0,64.2604,64.2696,64.2141,64.2233,74633.0
2021-11-01 10:25:00,69.38,69.41,69.36,69.36,184630.0,64.2233,64.2511,64.2048,64.2048,184630.0
2021-11-01 10:30:00,69.37,69.39,69.34,69.38,48013.0,64.2141,64.2326,64.1863,64.2233,48013.0
2021-11-01 10:35:00,69.38,69.39,69.35,69.37,23517.0,64.2233,64.2326,64.1956,64.2141,23517.0
2021-11-01 10:40:00,69.37,69.38,69.32,69.33,30887.0,64.2141,64.2233,64.1678,64.1771,30887.0
2021-11-01 10:45:00,69.33,69.38,69.31,69.33,46174.0,64.1771,64.2233,64.1585,64.1771,46174.0
2021-11-01 10:50:00,69.33,69.33,69.29,69.3,90665.0,64.1771,64.1771,64.14,64.1493,90665.0
2021-11-01 10:55:00,69.3,69.37,69.29,69.37,59109.0,64.1493,64.2141,64.14,64.2141,59109.0
2021-11-01 11:00:00,69.37,69.45,69.36,69.43,142154.0,64.2141,64.2881,64.2048,64.2696,142154.0
2021-11-01 11:05:00,69.42,69.43,69.4,69.4,49268.0,64.2604,64.2696,64.2418,64.2418,49268.0
2021-11-01 11:10:00,69.4,69.4,69.36,69.37,132721.0,64.2418,64.2418,64.2048,64.2141,132721.0
2021-11-01 11:15:00,69.38,69.41,69.36,69.41,126315.0,64.2233,64.2511,64.2048,64.2511,126315.0
2021-11-01 11:20:00,69.4,69.43,69.39,69.42,229026.0,64.2418,64.2696,64.2326,64.2604,229026.0
2021-11-01 11:25:00,69.41,69.41,69.36,69.37,91784.0,64.2511,64.2511,64.2048,64.2141,91784.0
2021-11-01 11:30:00,69.37,69.41,69.36,69.41,70640.0,64.2141,64.2511,64.2048,64.2511,70640.0
2021-11-01 11:35:00,69.41,69.41,69.37,69.39,98725.0,64.2511,64.2511,64.2141,64.2326,98725.0
2021-11-01 11:40:00,69.39,69.4,69.37,69.4,118672.0,64.2326,64.2418,64.2141,64.2418,118672.0
2021-11-01 11:45:00,69.4,69.4,69.37,69.39,85017.0,64.2418,64.2418,64.2141,64.2326,85017.0
2021-11-01 11:50:00,69.38,69.39,69.36,69.38,51748.0,64.2233,64.2326,64.2048,64.2233,51748.0
2021-11-01 11:55:00,69.38,69.42,69.37,69.4,84960.0,64.2233,64.2604,64.2141,64.2418,84960.0
2021-11-01 12:00:00,69.41,69.41,69.39,69.41,88917.0,64.2511,64.2511,64.2326,64.2511,88917.0
2021-11-01 12:05:00,69.41,69.43,69.4,69.41,25709.0,64.2511,64.2696,64.2418,64.2511,25709.0
2021-11-01 12:10:00,69.42,69.43,69.4,69.4,34727.0,64.2604,64.2696,64.2418,64.2418,34727.0
2021-11-01 12:15:00,69.4,69.41,69.37,69.39,76125.0,64.2418,64.2511,64.2141,64.2326,76125.0
2021-11-01 12:20:00,69.39,69.42,69.38,69.39,85738.0,64.2326,64.2604,64.2233,64.2326,85738.0
2021-11-01 12:25:00,69.39,69.44,69.39,69.43,30213.0,64.2326,64.2789,64.2326,64.2696,30213.0
2021-11-01 12:30:00,69.43,69.43,69.34,69.34,54738.0,64.2696,64.2696,64.1863,64.1863,54738.0
2021-11-01 12:35:00,69.34,69.37,69.32,69.37,63885.0,64.1863,64.2141,64.1678,64.2141,63885.0
2021-11-01 12:40:00,69.37,69.39,69.36,69.37,49125.0,64.2141,64.2326,64.2048,64.2141,49125.0
2021-11-01 12:45:00,69.37,69.38,69.35,69.37,90984.0,64.2141,64.2233,64.1956,64.2141,90984.0
2021-11-01 12:50:00,69.37,69.38,69.35,69.36,26836.0,64.2141,64.2233,64.1956,64.2048,26836.0
2021-11-01 12:55:00,69.37,69.38,69.35,69.37,56110.0,64.2141,64.2233,64.1956,64.2141,56110.0
2021-11-01 13:00:00,69.36,69.39,69.34,69.34,121122.0,64.2048,64.2326,64.1863,64.1863,121122.0
2021-11-01 13:05:00,69.35,69.38,69.34,69.37,33568.0,64.1956,64.2233,64.1863,64.2141,33568.0
2021-11-01 13:10:00,69.36,69.38,69.33,69.38,28761.0,64.2048,64.2233,64.1771,64.2233,28761.0
2021-11-01 13:15:00,69.38,69.4,69.36,69.38,22564.0,64.2233,64.2418,64.2048,64.2233,22564.0
2021-11-01 13:20:00,69.38,69.39,69.32,69.32,34651.0,64.2233,64.2326,64.1678,64.1678,34651.0
2021-11-01 13:25:00,69.33,69.37,69.31,69.34,74766.0,64.1771,64.2141,64.1585,64.1863,74766.0
2021-11-01 13:30:00,69.34,69.34,69.31,69.32,72249.0,64.1863,64.1863,64.1585,64.1678,72249.0
2021-11-01 13:35:00,69.33,69.34,69.32,69.33,91586.0,64.1771,64.1863,64.1678,64.1771,91586.0
2021-11-01 13:40:00,69.32,69.32,69.27,69.27,54232.0,64.1678,64.1678,64.1215,64.1215,54232.0
2021-11-01 13:45:00,69.27,69.3,69.26,69.28,50169.0,64.1215,64.1493,64.1123,64.1308,50169.0
2021-11-01 13:50:00,69.28,69.29,69.25,69.26,98012.0,64.1308,64.14,64.103,64.1123,98012.0
2021-11-01 13:55:00,69.26,69.29,69.25,69.28,113892.0,64.1123,64.14,64.103,64.1308,113892.0
2021-11-01 14:00:00,69.27,69.28,69.23,69.24,101276.0,64.1215,64.1308,64.0845,64.0937,101276.0
2021-11-01 14:05:00,69.23,69.25,69.18,69.23,122330.0,64.0845,64.103,64.0382,64.0845,122330.0
2021-11-01 14:10:00,69.23,69.25,69.19,69.2,102545.0,64.0845,64.103,64.0475,64.0567,102545.0
2021-11-01 14:15:00,69.2,69.21,69.15,69.17,24094.0,64.0567,64.066,64.0104,64.0289,24094.0
2021-11-01 14:20:00,69.17,69.22,69.17,69.22,107967.0,64.0289,64.0752,64.0289,64.0752,107967.0
2021-11-01 14:25:00,69.21,69.24,69.19,69.23,32352.0,64.066,64.0937,64.0475,64.0845,32352.0
2021-11-01 14:30:00,69.23,69.26,69.22,69.26,22295.0,64.0845,64.1123,64.0752,64.1123,22295.0
2021-11-01 14:35:00,69.26,69.29,69.25,69.27,42468.0,64.1123,64.14,64.103,64.1215,42468.0
2021-11-01 14:40:00,69.27,69.32,69.27,69.31,33350.0,64.1215,64.1678,64.1215,64.1585,33350.0
2021-11-01 14:45:00,69.31,69.33,69.29,69.31,69923.0,64.1585,64.1771,64.14,64.1585,69923.0
2021-11-01 14:50:00,69.31,69.31,69.27,69.28,108767.0,64.1585,64.1585,64.1215,64.1308,108767.0
2021-11-01 14:55:00,69.28,69.32,69.28,69.29,66702.0,64.1308,64.1678,64.1308,64.14,66702.0
2021-11-01 15:00:00,69.28,69.31,69.25,69.31,102188.0,64.1308,64.1585,64.103,64.1585,102188.0
2021-11-01 15:05:00,69.31,69.32,69.27,69.29,54640.0,64.1585,64.1678,64.1215,64.14,54640.0
2021-11-01 15:10:00,69.28,69.32,69.28,69.3,51543.0,64.1308,64.1678,64.1308,64.1493,51543.0
2021-11-01 15:15:00,69.3,69.3,69.23,69.24,118077.0,64.1493,64.1493,64.0845,64.0937,118077.0
2021-11-01 15:20:00,69.24,69.3,69.22,69.29,172119.0,64.0937,64.1493,64.0752,64.14,172119.0
2021-11-01 15:25:00,69.29,69.32,69.28,69.3,68961.0,64.14,64.1678,64.1308,64.1493,68961.0
2021-11-01 15:30:00,69.3,69.36,69.28,69.36,109371.0,64.1493,64.2048,64.1308,64.2048,109371.0
2021-11-01 15:35:00,69.36,69.37,69.31,69.32,85139.0,64.2048,64.2141,64.1585,64.1678,85139.0
2021-11-01 15:40:00,69.33,69.35,69.32,69.33,164250.0,64.1771,64.1956,64.1678,64.1771,164250.0
2021-11-01 15:45:00,69.34,69.35,69.32,69.34,210631.0,64.1863,64.1956,64.1678,64.1863,210631.0
2021-11-01 15:50:00,69.34,69.42,69.33,69.4,188634.0,64.1863,64.2604,64.1771,64.2418,188634.0
2021-11-01 15:55:00,69.4,69.47,69.39,69.46,486766.0,64.2418,64.3066,64.2326,64.2974,486766.0
2021-11-02 09:30:00,69.27,69.3,69.25,69.25,159900.0,64.1215,64.1493,64.103,64.103,159900.0
2021-11-02 09:35:00,69.25,69.31,69.25,69.3,140259.0,64.103,64.1585,64.103,64.1493,140259.0
2021-11-02 09:40:00,69.3,69.32,69.28,69.31,142997.0,64.1493,64.1678,64.1308,64.1585,142997.0
2021-11-02 09:45:00,69.3,69.34,69.3,69.33,25696.0,64.1493,64.1863,64.1493,64.1771,25696.0
2021-11-02 09:50:00,69.33,69.38,69.31,69.37,53782.0,64.1771,64.2233,64.1585,64.2141,53782.0
2021-11-02 09:55:00,69.37,69.42,69.35,69.4,61759.0,64.2141,64.2604,64.1956,64.2418,61759.0
2021-11-02 10:00:00,69.39,69.42,69.37,69.4,65832.0,64.2326,64.2604,64.2141,64.2418,65832.0
2021-11-02 10:05:00,69.41,69.41,69.35,69.37,77289.0,64.2511,64.2511,64.1956,64.2141,77289.0
2021-11-02 10:10:00,69.36,69.38,69.33,69.34,52127.0,64.2048,64.2233,64.1771,64.1863,52127.0
2021-11-02 10:15:00,69.34,69.37,69.33,69.34,27500.0,64.1863,64.2141,64.1771,64.1863,27500.0
2021-11-02 10:20:00,69.35,69.37,69.34,69.36,16856.0,64.1956,64.2141,64.1863,64.2048,16856.0
2021-11-02 10:25:00,69.36,69.4,69.36,69.37,88341.0,64.2048,64.2418,64.2048,64.2141,88341.0
2021-11-02 10:30:00,69.37,69.39,69.35,69.38,148352.0,64.2141,64.2326,64.1956,64.2233,148352.0
2021-11-02 10:35:00,69.39,69.43,69.38,69.43,29477.0,64.2326,64.2696,64.2233,64.2696,29477.0
2021-11-02 10:40:00,69.43,69.43,69.4,69.41,31661.0,64.2696,64.2696,64.2418,64.2511,31661.0
2021-11-02 10:45:00,69.41,69.43,69.38,69.42,43129.0,64.2511,64.2696,64.2233,64.2604,43129.0
2021-11-02 10:50:00,69.42,69.45,69.42,69.44,53691.0,64.2604,64.2881,64.2604,64.2789,53691.0
2021-11-02 10:55:00,69.43,69.46,69.41,69.46,28750.0,64.2696,64.2974,64.2511,64.2974,28750.0
2021-11-02 11:00:00,69.46,69.49,69.46,69.48,38871.0,64.2974,64.3252,64.2974,64.3159,38871.0
2021-11-02 11:05:00,69.48,69.5,69.45,69.46,133154.0,64.3159,64.3344,64.2881,64.2974,133154.0
2021-11-02 11:10:00,69.45,69.48,69.45,69.48,30178.0,64.2881,64.3159,64.2881,64.3159,30178.0
2021-11-02 11:15:00,69.48,69.48,69.44,69.47,51630.0,64.3159,64.3159,64.2789,64.3066,51630.0
2021-11-02 11:20:00,69.48,69.48,69.44,69.45,39517.0,64.3159,64.3159,64.2789,64.2881,39517.0
2021-11-02 11:25:00,69.45,69.52,69.44,69.51,46016.0,64.2881,64.3529,64.2789,64.3437,46016.0
2021-11-02 11:30:00,69.5,69.5,69.46,69.47,39433.0,64.3344,64.3344,64.2974,64.3066,39433.0
2021-11-02 11:35:00,69.46,69.46,69.43,69.46,13351.0,64.2974,64.2974,64.2696,64.2974,13351.0
2021-11-02 11:40:00,69.46,69.51,69.45,69.5,23520.0,64.2974,64.3437,64.2881,64.3344,23520.0
2021-11-02 11:45:00,69.52,69.52,69.48,69.49,120711.0,64.3529,64.3529,64.3159,64.3252,120711.0
2021-11-02 11:50:00,69.49,69.49,69.45,69.47,90712.0,64.3252,64.3252,64.2881,64.3066,90712.0
2021-11-02 11:55:00,69.46,69.46,69.43,69.45,99592.0,64.2974,64.2974,64.2696,64.2881,99592.0
2021-11-02 12:00:00,69.45,69.46,69.44,69.45,106438.0,64.2881,64.2974,64.2789,64.2881,106438.0
2021-11-02 12:05:00,69.45,69.46,69.41,69.41,17975.0,64.2881,64.2974,64.2511,64.2511,17975.0
2021-11-02 12:10:00,69.42,69.43,69.39,69.42,66381.0,64.2604,64.2696,64.2326,64.2604,66381.0
2021-11-02 12:15:00,69.43,69.44,69.42,69.42,54351.0,64.2696,64.2789,64.2604,64.2604,54351.0
2021-11-02 12:20:00,69.42,69.43,69.41,69.42,15939.0,64.2604,64.2696,64.2511,64.2604,15939.0
2021-11-02 12:25:00,69.41,69.41,69.38,69.4,23607.0,64.2511,64.2511,64.2233,64.2418,23607.0
2021-11-02 12:30:00,69.4,69.4,69.37,69.38,30762.0,64.2418,64.2418,64.2141,64.2233,30762.0
2021-11-02 12:35:00,69.38,69.42,69.37,69.42,71851.0,64.2233,64.2604,64.2141,64.2604,71851.0
2021-11-02 12:40:00,69.42,69.42,69.39,69.42,31802.0,64.2604,64.2604,64.2326,64.2604,31802.0
2021-11-02 12:45:00,69.42,69.45,69.41,69.45,17122.0,64.2604,64.2881,64.2511,64.2881,17122.0
2021-11-02 12:50:00,69.45,69.45,69.43,69.43,33558.0,64.2881,64.2881,64.2696,64.2696,33558.0
2021-11-02 12:55:00,69.43,69.44,69.4,69.41,209456.0,64.2696,64.2789,64.2418,64.2511,209456.0
2021-11-02 13:00:00,69.42,69.43,69.4,69.42,314093.0,64.2604,64.2696,64.2418,64.2604,314093.0
2021-11-02 13:05:00,69.42,69.45,69.42,69.43,38804.0,64.2604,64.2881,64.2604,64.2696,38804.0
2021-11-02 13:10:00,69.44,69.45,69.42,69.43,21786.0,64.2789,64.2881,64.2604,64.2696,21786.0
2021-11-02 13:15:00,69.42,69.43,69.4,69.41,30246.0,64.2604,64.2696,64.2418,64.2511,30246.0
2021-11-02 13:20:00,69.41,69.43,69.41,69.42,32522.0,64.2511,64.2696,64.2511,64.2604,32522.0
2021-11-02 13:25:00,69.42,69.43,69.38,69.38,20895.0,64.2604,64.2696,64.2233,64.2233,20895.0
2021-11-02 13:30:00,69.38,69.38,69.34,69.34,61891.0,64.2233,64.2233,64.1863,64.1863,61891.0
2021-11-02 13:35:00,69.34,69.36,69.33,69.36,65500.0,64.1863,64.2048,64.1771,64.2048,65500.0
2021-11-02 13:40:00,69.36,69.38,69.36,69.38,26834.0,64.2048,64.2233,64.2048,64.2233,26834.0
2021-11-02 13:45:00,69.38,69.39,69.36,69.37,43214.0,64.2233,64.2326,64.2048,64.2141,43214.0
2021-11-02 13:50:00,69.36,69.4,69.36,69.39,35885.0,64.2048,64.2418,64.2048,64.2326,35885.0
2021-11-02 13:55:00,69.39,69.4,69.38,69.39,22699.0,64.2326,64.2418,64.2233,64.2326,22699.0
2021-11-02 14:00:00,69.38,69.4,69.36,69.38,29791.0,64.2233,64.2418,64.2048,64.2233,29791.0
2021-11-02 14:05:00,69.38,69.38,69.35,69.36,33422.0,64.2233,64.2233,64.1956,64.2048,33422.0
2021-11-02 14:10:00,69.36,69.37,69.34,69.36,47762.0,64.2048,64.2141,64.1863,64.2048,47762.0
2021-11-02 14:15:00,69.36,69.39,69.35,69.38,34571.0,64.2048,64.2326,64.1956,64.2233,34571.0
2021-11-02 14:20:00,69.38,69.39,69.36,69.36,25400.0,64.2233,64.2326,64.2048,64.2048,25400.0
2021-11-02 14:25:00,69.37,69.38,69.35,69.37,74101.0,64.2141,64.2233,64.1956,64.2141,74101.0
2021-11-02 14:30:00,69.36,69.38,69.35,69.37,61950.0,64.2048,64.2233,64.1956,64.2141,61950.0
2021-11-02 14:35:00,69.37,69.38,69.36,69.38,10657.0,64.2141,64.2233,64.2048,64.2233,10657.0
2021-11-02 14:40:00,69.38,69.4,69.38,69.39,17275.0,64.2233,64.2418,64.2233,64.2326,17275.0
2021-11-02 14:45:00,69.39,69.4,69.38,69.4,13132.0,64.2326,64.2418,64.2233,64.2418,13132.0
2021-11-02 14:50:00,69.4,69.41,69.39,69.4,26988.0,64.2418,64.2511,64.2326,64.2418,26988.0
2021-11-02 14:55:00,69.4,69.41,69.39,69.41,54306.0,64.2418,64.2511,64.2326,64.2511,54306.0
2021-11-02 15:00:00,69.41,69.41,69.39,69.4,81410.0,64.2511,64.2511,64.2326,64.2418,81410.0
2021-11-02 15:05:00,69.4,69.41,69.38,69.4,33392.0,64.2418,64.2511,64.2233,64.2418,33392.0
2021-11-02 15:10:00,69.4,69.42,69.4,69.4,81376.0,64.2418,64.2604,64.2418,64.2418,81376.0
2021-11-02 15:15:00,69.41,69.42,69.38,69.39,61397.0,64.2511,64.2604,64.2233,64.2326,61397.0
2021-11-02 15:20:00,69.39,69.4,69.38,69.4,36987.0,64.2326,64.2418,64.2233,64.2418,36987.0
2021-11-02 15:25:00,69.39,69.44,69.39,69.43,59951.0,64.2326,64.2789,64.2326,64.2696,59951.0
2021-11-02 15:30:00,69.42,69.45,69.4,69.45,123074.0,64.2604,64.2881,64.2418,64.2881,123074.0
2021-11-02 15:35:00,69.45,69.47,69.44,69.45,183586.0,64.2881,64.3066,64.2789,64.2881,183586.0
2021-11-02 15:40:00,69.45,69.47,69.44,69.45,169442.0,64.2881,64.3066,64.2789,64.2881,169442.0
2021-11-02 15:45:00,69.45,69.46,69.43,69.44,160981.0,64.2881,64.2974,64.2696,64.2789,160981.0
2021-11-02 15:50:00,69.43,69.44,69.38,69.39,353237.0,64.2696,64.2789,64.2233,64.2326,353237.0
2021-11-02 15:55:00,69.39,69.4,69.33,69.35,754497.0,64.2326,64.2418,64.1771,64.1956,754497.0
2021-11-03 09:30:00,69.3,69.34,69.25,69.3,20831.0,64.1493,64.1863,64.103,64.1493,20831.0
2021-11-03 09:35:00,69.31,69.31,69.19,69.22,71163.0,64.1585,64.1585,64.0475,64.0752,71163.0
2021-11-03 09:40:00,69.22,69.22,69.19,69.21,32545.0,64.0752,64.0752,64.0475,64.066,32545.0
2021-11-03 09:45:00,69.22,69.22,69.17,69.18,84951.0,64.0752,64.0752,64.0289,64.0382,84951.0
2021-11-03 09:50:00,69.18,69.22,69.16,69.21,52395.0,64.0382,64.0752,64.0197,64.066,52395.0
2021-11-03 09:55:00,69.2,69.24,69.18,69.22,15011.0,64.0567,64.0937,64.0382,64.0752,15011.0
2021-11-03 10:00:00,69.22,69.23,69.14,69.14,58846.0,64.0752,64.0845,64.0012,64.0012,58846.0
2021-11-03 10:05:00,69.15,69.17,69.11,69.13,28091.0,64.0104,64.0289,63.9734,63.9919,28091.0
2021-11-03 10:10:00,69.13,69.21,69.13,69.2,112975.0,63.9919,64.066,63.9919,64.0567,112975.0
2021-11-03 10:15:00,69.19,69.24,69.19,69.2,169602.0,64.0475,64.0937,64.0475,64.0567,169602.0
2021-11-03 10:20:00,69.2,69.26,69.2,69.23,30007.0,64.0567,64.1123,64.0567,64.0845,30007.0
2021-11-03 10:25:00,69.24,69.26,69.23,69.24,30863.0,64.0937,64.1123,64.0845,64.0937,30863.0
2021-11-03 10:30:00,69.23,69.27,69.23,69.25,18459.0,64.0845,64.1215,64.0845,64.103,18459.0
2021-11-03 10:35:00,69.25,69.31,69.24,69.31,118292.0,64.103,64.1585,64.0937,64.1585,118292.0
2021-11-03 10:40:00,69.31,69.34,69.3,69.34,60967.0,64.1585,64.1863,64.1493,64.1863,60967.0
2021-11-03 10:45:00,69.34,69.37,69.32,69.34,78643.0,64.1863,64.2141,64.1678,64.1863,78643.0
2021-11-03 10:50:00,69.35,69.37,69.35,69.36,24116.0,64.1956,64.2141,64.1956,64.2048,24116.0
2021-11-03 10:55:00,69.36,69.39,69.36,69.39,84002.0,64.2048,64.2326,64.2048,64.2326,84002.0
2021-11-03 11:00:00,69.38,69.39,69.33,69.34,35061.0,64.2233,64.2326,64.1771,64.1863,35061.0
2021-11-03 11:05:00,69.34,69.35,69.28,69.29,38326.0,64.1863,64.1956,64.1308,64.14,38326.0
2021-11-03 11:10:00,69.29,69.33,69.28,69.31,26894.0,64.14,64.1771,64.1308,64.1585,26894.0
2021-11-03 11:15:00,69.31,69.33,69.3,69.32,55130.0,64.1585,64.1771,64.1493,64.1678,55130.0
2021-11-03 11:20:00,69.32,69.37,69.32,69.33,25228.0,64.1678,64.2141,64.1678,64.1771,25228.0
2021-11-03 11:25:00,69.33,69.39,69.32,69.36,34024.0,64.1771,64.2326,64.1678,64.2048,34024.0
2021-11-03 11:30:00,69.37,69.37,69.32,69.33,34136.0,64.2141,64.2141,64.1678,64.1771,34136.0
2021-11-03 11:35:00,69.33,69.34,69.31,69.31,46013.0,64.1771,64.1863,64.1585,64.1585,46013.0
2021-11-03 11:40:00,69.31,69.33,69.28,69.32,12422.0,64.1585,64.1771,64.1308,64.1678,12422.0
2021-11-03 11:45:00,69.32,69.33,69.29,69.31,13536.0,64.1678,64.1771,64.14,64.1585,13536.0
2021-11-03 11:50:00,69.31,69.36,69.31,69.36,5562.0,64.1585,64.2048,64.1585,64.2048,5562.0
2021-11-03 11:55:00,69.36,69.4,69.35,69.4,11042.0,64.2048,64.2418,64.1956,64.2418,11042.0
2021-11-03 12:00:00,69.4,69.4,69.38,69.38,24739.0,64.2418,64.2418,64.2233,64.2233,24739.0
2021-11-03 12:05:00,69.38,69.4,69.37,69.4,34293.0,64.2233,64.2418,64.2141,64.2418,34293.0
2021-11-03 12:10:00,69.4,69.4,69.36,69.4,30889.0,64.2418,64.2418,64.2048,64.2418,30889.0
2021-11-03 12:15:00,69.4,69.4,69.34,69.34,49990.0,64.2418,64.2418,64.1863,64.1863,49990.0
2021-11-03 12:20:00,69.34,69.34,69.23,69.3,179595.0,64.1863,64.1863,64.0845,64.1493,179595.0
2021-11-03 12:25:00,69.3,69.35,69.3,69.32,88493.0,64.1493,64.1956,64.1493,64.1678,88493.0
2021-11-03 12:30:00,69.32,69.32,69.24,69.28,73199.0,64.1678,64.1678,64.0937,64.1308,73199.0
2021-11-03 12:35:00,69.28,69.32,69.28,69.3,28854.0,64.1308,64.1678,64.1308,64.1493,28854.0
2021-11-03 12:40:00,69.31,69.32,69.26,69.27,26358.0,64.1585,64.1678,64.1123,64.1215,26358.0
2021-11-03 12:45:00,69.27,69.29,69.26,69.28,10555.0,64.1215,64.14,64.1123,64.1308,10555.0
2021-11-03 12:50:00,69.29,69.29,69.26,69.28,36272.0,64.14,64.14,64.1123,64.1308,36272.0
2021-11-03 12:55:00,69.28,69.3,69.27,69.3,12641.0,64.1308,64.1493,64.1215,64.1493,12641.0
2021-11-03 13:00:00,69.3,69.31,69.27,69.29,21905.0,64.1493,64.1585,64.1215,64.14,21905.0
2021-11-03 13:05:00,69.3,69.32,69.3,69.31,4618.0,64.1493,64.1678,64.1493,64.1585,4618.0
2021-11-03 13:10:00,69.31,69.32,69.3,69.31,8060.0,64.1585,64.1678,64.1493,64.1585,8060.0
2021-11-03 13:15:00,69.31,69.31,69.28,69.3,23456.0,64.1585,64.1585,64.1308,64.1493,23456.0
2021-11-03 13:20:00,69.3,69.32,69.29,69.31,11493.0,64.1493,64.1678,64.14,64.1585,11493.0
2021-11-03 13:25:00,69.31,69.33,69.3,69.32,32848.0,64.1585,64.1771,64.1493,64.1678,32848.0
2021-11-03 13:30:00,69.32,69.34,69.32,69.34,3474.0,64.1678,64.1863,64.1678,64.1863,3474.0
2021-11-03 13:35:00,69.34,69.34,69.32,69.33,13172.0,64.1863,64.1863,64.1678,64.1771,13172.0
2021-11-03 13:40:00,69.33,69.35,69.32,69.34,16671.0,64.1771,64.1956,64.1678,64.1863,16671.0
2021-11-03 13:45:00,69.34,69.35,69.27,69.28,26900.0,64.1863,64.1956,64.1215,64.1308,26900.0
2021-11-03 13:50:00,69.28,69.31,69.28,69.31,18760.0,64.1308,64.1585,64.1308,64.1585,18760.0
2021-11-03 13:55:00,69.31,69.34,69.29,69.29,71705.0,64.1585,64.1863,64.14,64.14,71705.0
2021-11-03 14:00:00,69.29,69.51,69.28,69.47,359997.0,64.14,64.3437,64.1308,64.3066,359997.0
2021-11-03 14:05:00,69.48,69.51,69.41,69.44,86295.0,64.3159,64.3437,64.2511,64.2789,86295.0
2021-11-03 14:10:00,69.43,69.44,69.34,69.34,60726.0,64.2696,64.2789,64.1863,64.1863,60726.0
2021-11-03 14:15:00,69.36,69.42,69.32,69.41,77504.0,64.2048,64.2604,64.1678,64.2511,77504.0
2021-11-03 14:20:00,69.42,69.52,69.4,69.52,139239.0,64.2604,64.3529,64.2418,64.3529,139239.0
2021-11-03 14:25:00,69.51,69.54,69.44,69.46,67229.0,64.3437,64.3714,64.2789,64.2974,67229.0
2021-11-03 14:30:00,69.45,69.49,69.39,69.45,58488.0,64.2881,64.3252,64.2326,64.2881,58488.0
2021-11-03 14:35:00,69.48,69.52,69.44,69.5,50539.0,64.3159,64.3529,64.2789,64.3344,50539.0
2021-11-03 14:40:00,69.51,69.58,69.47,69.58,45259.0,64.3437,64.4085,64.3066,64.4085,45259.0
2021-11-03 14:45:00,69.58,69.84,69.58,69.84,240685.0,64.4085,64.6491,64.4085,64.6491,240685.0
2021-11-03 14:50:00,69.84,69.9,69.82,69.88,194103.0,64.6491,64.7047,64.6306,64.6862,194103.0
2021-11-03 14:55:00,69.89,69.93,69.81,69.82,107319.0,64.6954,64.7325,64.6214,64.6306,107319.0
2021-11-03 15:00:00,69.82,69.84,69.75,69.8,127613.0,64.6306,64.6491,64.5658,64.6121,127613.0
2021-11-03 15:05:00,69.8,69.83,69.74,69.81,145320.0,64.6121,64.6399,64.5566,64.6214,145320.0
2021-11-03 15:10:00,69.8,69.84,69.76,69.8,87767.0,64.6121,64.6491,64.5751,64.6121,87767.0
2021-11-03 15:15:00,69.79,69.81,69.74,69.77,85814.0,64.6029,64.6214,64.5566,64.5843,85814.0
2021-11-03 15:20:00,69.77,69.79,69.71,69.77,80908.0,64.5843,64.6029,64.5288,64.5843,80908.0
2021-11-03 15:25:00,69.77,69.78,69.72,69.75,85294.0,64.5843,64.5936,64.5381,64.5658,85294.0
2021-11-03 15:30:00,69.74,69.79,69.72,69.74,48686.0,64.5566,64.6029,64.5381,64.5566,48686.0
2021-11-03 15:35:00,69.75,69.76,69.72,69.76,85089.0,64.5658,64.5751,64.5381,64.5751,85089.0
2021-11-03 15:40:00,69.76,69.82,69.75,69.81,61911.0,64.5751,64.6306,64.5658,64.6214,61911.0
2021-11-03 15:45:00,69.81,69.86,69.8,69.82,192645.0,64.6214,64.6677,64.6121,64.6306,192645.0
2021-11-03 15:50:00,69.83,69.84,69.74,69.77,165900.0,64.6399,64.6491,64.5566,64.5843,165900.0
2021-11-03 15:55:00,69.77,69.79,69.72,69.77,431110.0,64.5843,64.6029,64.5381,64.5843,431110.0
2021-11-04 09:30:00,70.05,70.07,70.0,70.02,302333.0,64.8435,64.8621,64.7973,64.8158,302333.0
2021-11-04 09:35:00,70.01,70.02,69.99,70.0,67938.0,64.8065,64.8158,64.788,64.7973,67938.0
2021-11-04 09:40:00,69.99,70.05,69.99,70.04,46895.0,64.788,64.8435,64.788,64.8343,46895.0
2021-11-04 09:45:00,70.04,70.05,70.0,70.0,68480.0,64.8343,64.8435,64.7973,64.7973,68480.0
2021-11-04 09:50:00,70.0,70.05,69.99,70.04,205110.0,64.7973,64.8435,64.788,64.8343,205110.0
2021-11-04 09:55:00,70.04,70.07,70.03,70.06,130041.0,64.8343,64.8621,64.825,64.8528,130041.0
2021-11-04 10:00:00,70.06,70.08,70.03,70.04,75068.0,64.8528,64.8713,64.825,64.8343,75068.0
2021-11-04 10:05:00,70.04,70.04,70.01,70.02,32959.0,64.8343,64.8343,64.8065,64.8158,32959.0
2021-11-04 10:10:00,70.03,70.09,70.02,70.09,44077.0,64.825,64.8806,64.8158,64.8806,44077.0
2021-11-04 10:15:00,70.09,70.13,70.08,70.1,34865.0,64.8806,64.9176,64.8713,64.8898,34865.0
2021-11-04 10:20:00,70.11,70.11,70.07,70.09,35285.0,64.8991,64.8991,64.8621,64.8806,35285.0
2021-11-04 10:25:00,70.09,70.1,70.06,70.09,23651.0,64.8806,64.8898,64.8528,64.8806,23651.0
2021-11-04 10:30:00,70.11,70.15,70.11,70.14,62315.0,64.8991,64.9361,64.8991,64.9268,62315.0
2021-11-04 10:35:00,70.14,70.15,70.12,70.14,24721.0,64.9268,64.9361,64.9083,64.9268,24721.0
2021-11-04 10:40:00,70.14,70.14,70.11,70.12,56046.0,64.9268,64.9268,64.8991,64.9083,56046.0
2021-11-04 10:45:00,70.12,70.12,70.09,70.11,33043.0,64.9083,64.9083,64.8806,64.8991,33043.0
2021-11-04 10:50:00,70.11,70.14,70.08,70.12,72975.0,64.8991,64.9268,64.8713,64.9083,72975.0
2021-11-04 10:55:00,70.13,70.13,70.07,70.09,79214.0,64.9176,64.9176,64.8621,64.8806,79214.0
2021-11-04 11:00:00,70.08,70.09,70.03,70.06,369192.0,64.8713,64.8806,64.825,64.8528,369192.0
2021-11-04 11:05:00,70.07,70.1,70.06,70.08,166115.0,64.8621,64.8898,64.8528,64.8713,166115.0
2021-11-04 11:10:00,70.08,70.12,70.07,70.09,139885.0,64.8713,64.9083,64.8621,64.8806,139885.0
2021-11-04 11:15:00,70.09,70.09,70.02,70.05,249575.0,64.8806,64.8806,64.8158,64.8435,249575.0
2021-11-04 11:20:00,70.04,70.04,69.99,69.99,128849.0,64.8343,64.8343,64.788,64.788,128849.0
2021-11-04 11:25:00,69.98,70.0,69.95,69.96,192737.0,64.7787,64.7973,64.751,64.7602,192737.0
2021-11-04 11:30:00,69.96,69.99,69.94,69.98,41684.0,64.7602,64.788,64.7417,64.7787,41684.0
2021-11-04 11:35:00,69.98,70.03,69.98,70.02,44141.0,64.7787,64.825,64.7787,64.8158,44141.0
2021-11-04 11:40:00,70.02,70.03,70.0,70.03,26204.0,64.8158,64.825,64.7973,64.825,26204.0
2021-11-04 11:45:00,70.03,70.03,69.99,70.0,20991.0,64.825,64.825,64.788,64.7973,20991.0
2021-11-04 11:50:00,69.99,70.0,69.98,69.99,28102.0,64.788,64.7973,64.7787,64.788,28102.0
2021-11-04 11:55:00,70.0,70.07,70.0,70.05,30336.0,64.7973,64.8621,64.7973,64.8435,30336.0
2021-11-04 12:00:00,70.06,70.08,70.05,70.08,27808.0,64.8528,64.8713,64.8435,64.8713,27808.0
2021-11-04 12:05:00,70.08,70.09,70.04,70.05,39336.0,64.8713,64.8806,64.8343,64.8435,39336.0
2021-11-04 12:10:00,70.04,70.05,70.02,70.03,46390.0,64.8343,64.8435,64.8158,64.825,46390.0
2021-11-04 12:15:00,70.03,70.05,70.01,70.02,13643.0,64.825,64.8435,64.8065,64.8158,13643.0
2021-11-04 12:20:00,70.03,70.03,69.97,69.98,25687.0,64.825,64.825,64.7695,64.7787,25687.0
2021-11-04 12:25:00,69.97,69.98,69.95,69.95,12702.0,64.7695,64.7787,64.751,64.751,12702.0
2021-11-04 12:30:00,69.95,69.97,69.92,69.95,40748.0,64.751,64.7695,64.7232,64.751,40748.0
2021-11-04 12:35:00,69.95,69.97,69.95,69.95,14429.0,64.751,64.7695,64.751,64.751,14429.0
2021-11-04 12:40:00,69.95,69.96,69.92,69.95,20559.0,64.751,64.7602,64.7232,64.751,20559.0
2021-11-04 12:45:00,69.95,69.97,69.92,69.95,31641.0,64.751,64.7695,64.7232,64.751,31641.0
2021-11-04 12:50:00,69.95,69.96,69.93,69.96,25006.0,64.751,64.7602,64.7325,64.7602,25006.0
2021-11-04 12:55:00,69.96,69.96,69.93,69.95,27593.0,64.7602,64.7602,64.7325,64.751,27593.0
2021-11-04 13:00:00,69.96,69.97,69.94,69.96,28390.0,64.7602,64.7695,64.7417,64.7602,28390.0
2021-11-04 13:05:00,69.96,69.99,69.95,69.99,22993.0,64.7602,64.788,64.751,64.788,22993.0
2021-11-04 13:10:00,69.98,70.02,69.97,70.0,29631.0,64.7787,64.8158,64.7695,64.7973,29631.0
2021-11-04 13:15:00,70.0,70.03,69.99,70.03,25593.0,64.7973,64.825,64.788,64.825,25593.0
2021-11-04 13:20:00,70.03,70.03,70.0,70.02,10397.0,64.825,64.825,64.7973,64.8158,10397.0
2021-11-04 13:25:00,70.02,70.03,70.0,70.03,13340.0,64.8158,64.825,64.7973,64.825,13340.0
2021-11-04 13:30:00,70.03,70.04,70.02,70.02,12684.0,64.825,64.8343,64.8158,64.8158,12684.0
2021-11-04 13:35:00,70.01,70.03,70.0,70.01,27724.0,64.8065,64.825,64.7973,64.8065,27724.0
2021-11-04 13:40:00,70.01,70.02,70.0,70.02,16917.0,64.8065,64.8158,64.7973,64.8158,16917.0
2021-11-04 13:45:00,70.02,70.04,70.01,70.01,33009.0,64.8158,64.8343,64.8065,64.8065,33009.0
2021-11-04 13:50:00,70.01,70.04,70.01,70.03,13518.0,64.8065,64.8343,64.8065,64.825,13518.0
2021-11-04 13:55:00,70.03,70.05,70.02,70.03,18504.0,64.825,64.8435,64.8158,64.825,18504.0
2021-11-04 14:00:00,70.03,70.04,69.96,69.97,173459.0,64.825,64.8343,64.7602,64.7695,173459.0
2021-11-04 14:05:00,69.97,70.01,69.96,70.01,104126.0,64.7695,64.8065,64.7602,64.8065,104126.0
2021-11-04 14:10:00,70.01,70.03,70.01,70.03,9834.0,64.8065,64.825,64.8065,64.825,9834.0
2021-11-04 14:15:00,70.03,70.03,70.01,70.03,59170.0,64.825,64.825,64.8065,64.825,59170.0
2021-11-04 14:20:00,70.03,70.05,70.03,70.04,13474.0,64.825,64.8435,64.825,64.8343,13474.0
2021-11-04 14:25:00,70.04,70.04,70.02,70.03,28547.0,64.8343,64.8343,64.8158,64.825,28547.0
2021-11-04 14:30:00,70.03,70.04,70.01,70.02,6275.0,64.825,64.8343,64.8065,64.8158,6275.0
2021-11-04 14:35:00,70.02,70.04,70.02,70.03,37500.0,64.8158,64.8343,64.8158,64.825,37500.0
2021-11-04 14:40:00,70.03,70.06,70.03,70.05,64586.0,64.825,64.8528,64.825,64.8435,64586.0
2021-11-04 14:45:00,70.06,70.06,70.04,70.04,26417.0,64.8528,64.8528,64.8343,64.8343,26417.0
2021-11-04 14:50:00,70.05,70.09,70.03,70.06,120108.0,64.8435,64.8806,64.825,64.8528,120108.0
2021-11-04 14:55:00,70.07,70.08,70.04,70.04,70206.0,64.8621,64.8713,64.8343,64.8343,70206.0
2021-11-04 15:00:00,70.04,70.05,70.02,70.03,72397.0,64.8343,64.8435,64.8158,64.825,72397.0
2021-11-04 15:05:00,70.03,70.04,70.02,70.03,35491.0,64.825,64.8343,64.8158,64.825,35491.0
2021-11-04 15:10:00,70.02,70.06,70.02,70.03,115940.0,64.8158,64.8528,64.8158,64.825,115940.0
2021-11-04 15:15:00,70.03,70.06,70.02,70.06,58346.0,64.825,64.8528,64.8158,64.8528,58346.0
2021-11-04 15:20:00,70.05,70.07,70.05,70.06,59919.0,64.8435,64.8621,64.8435,64.8528,59919.0
2021-11-04 15:25:00,70.06,70.09,70.06,70.08,59488.0,64.8528,64.8806,64.8528,64.8713,59488.0
2021-11-04 15:30:00,70.08,70.12,70.07,70.11,104889.0,64.8713,64.9083,64.8621,64.8991,104889.0
2021-11-04 15:35:00,70.1,70.11,70.09,70.09,71503.0,64.8898,64.8991,64.8806,64.8806,71503.0
2021-11-04 15:40:00,70.09,70.09,70.06,70.08,74348.0,64.8806,64.8806,64.8528,64.8713,74348.0
2021-11-04 15:45:00,70.08,70.15,70.08,70.15,177754.0,64.8713,64.9361,64.8713,64.9361,177754.0
2021-11-04 15:50:00,70.15,70.19,70.14,70.19,121315.0,64.9361,64.9731,64.9268,64.9731,121315.0
2021-11-04 15:55:00,70.2,70.29,70.18,70.27,1281586.0,64.9824,65.0657,64.9639,65.0472,1281586.0
2021-11-05 09:30:00,70.24,70.24,70.16,70.22,248578.0,65.0194,65.0194,64.9454,65.0009,248578.0
2021-11-05 09:35:00,70.22,70.24,70.18,70.19,82035.0,65.0009,65.0194,64.9639,64.9731,82035.0
2021-11-05 09:40:00,70.2,70.21,70.16,70.18,82943.0,64.9824,64.9916,64.9454,64.9639,82943.0
2021-11-05 09:45:00,70.18,70.19,70.13,70.16,152684.0,64.9639,64.9731,64.9176,64.9454,152684.0
2021-11-05 09:50:00,70.16,70.18,70.13,70.17,77397.0,64.9454,64.9639,64.9176,64.9546,77397.0
2021-11-05 09:55:00,70.16,70.19,70.14,70.19,98731.0,64.9454,64.9731,64.9268,64.9731,98731.0
2021-11-05 10:00:00,70.19,70.25,70.17,70.25,147225.0,64.9731,65.0287,64.9546,65.0287,147225.0
2021-11-05 10:05:00,70.25,70.25,70.18,70.19,65111.0,65.0287,65.0287,64.9639,64.9731,65111.0
2021-11-05 10:10:00,70.19,70.19,70.16,70.18,62008.0,64.9731,64.9731,64.9454,64.9639,62008.0
2021-11-05 10:15:00,70.18,70.19,70.14,70.14,67838.0,64.9639,64.9731,64.9268,64.9268,67838.0
2021-11-05 10:20:00,70.15,70.15,70.08,70.1,130348.0,64.9361,64.9361,64.8713,64.8898,130348.0
2021-11-05 10:25:00,70.11,70.13,70.08,70.12,93607.0,64.8991,64.9176,64.8713,64.9083,93607.0
2021-11-05 10:30:00,70.12,70.13,70.09,70.09,42860.0,64.9083,64.9176,64.8806,64.8806,42860.0
2021-11-05 10:35:00,70.1,70.14,70.1,70.13,54008.0,64.8898,64.9268,64.8898,64.9176,54008.0
2021-11-05 10:40:00,70.13,70.2,70.12,70.19,81097.0,64.9176,64.9824,64.9083,64.9731,81097.0
2021-11-05 10:45:00,70.2,70.23,70.19,70.2,70688.0,64.9824,65.0102,64.9731,64.9824,70688.0
2021-11-05 10:50:00,70.2,70.23,70.2,70.22,87954.0,64.9824,65.0102,64.9824,65.0009,87954.0
2021-11-05 10:55:00,70.23,70.23,70.18,70.21,193403.0,65.0102,65.0102,64.9639,64.9916,193403.0
2021-11-05 11:00:00,70.21,70.23,70.2,70.2,58172.0,64.9916,65.0102,64.9824,64.9824,58172.0
2021-11-05 11:05:00,70.2,70.24,70.19,70.22,63211.0,64.9824,65.0194,64.9731,65.0009,63211.0
2021-11-05 11:10:00,70.21,70.25,70.21,70.24,60548.0,64.9916,65.0287,64.9916,65.0194,60548.0
2021-11-05 11:15:00,70.24,70.25,70.22,70.25,37250.0,65.0194,65.0287,65.0009,65.0287,37250.0
2021-11-05 11:20:00,70.24,70.28,70.22,70.25,169459.0,65.0194,65.0564,65.0009,65.0287,169459.0
2021-11-05 11:25:00,70.25,70.26,70.22,70.23,68672.0,65.0287,65.0379,65.0009,65.0102,68672.0
2021-11-05 11:30:00,70.23,70.26,70.21,70.24,55458.0,65.0102,65.0379,64.9916,65.0194,55458.0
2021-11-05 11:35:00,70.23,70.25,70.21,70.23,48733.0,65.0102,65.0287,64.9916,65.0102,48733.0
2021-11-05 11:40:00,70.23,70.24,70.19,70.22,44396.0,65.0102,65.0194,64.9731,65.0009,44396.0
2021-11-05 11:45:00,70.22,70.23,70.2,70.22,120804.0,65.0009,65.0102,64.9824,65.0009,120804.0
2021-11-05 11:50:00,70.22,70.22,70.19,70.2,36804.0,65.0009,65.0009,64.9731,64.9824,36804.0
2021-11-05 11:55:00,70.2,70.22,70.18,70.18,17826.0,64.9824,65.0009,64.9639,64.9639,17826.0
2021-11-05 12:00:00,70.18,70.23,70.15,70.23,176090.0,64.9639,65.0102,64.9361,65.0102,176090.0
2021-11-05 12:05:00,70.23,70.23,70.2,70.22,40733.0,65.0102,65.0102,64.9824,65.0009,40733.0
2021-11-05 12:10:00,70.22,70.22,70.18,70.21,26245.0,65.0009,65.0009,64.9639,64.9916,26245.0
2021-11-05 12:15:00,70.22,70.24,70.2,70.23,22112.0,65.0009,65.0194,64.9824,65.0102,22112.0
2021-11-05 12:20:00,70.23,70.26,70.23,70.24,64846.0,65.0102,65.0379,65.0102,65.0194,64846.0
2021-11-05 12:25:00,70.24,70.26,70.22,70.24,26077.0,65.0194,65.0379,65.0009,65.0194,26077.0
2021-11-05 12:30:00,70.25,70.29,70.25,70.28,75304.0,65.0287,65.0657,65.0287,65.0564,75304.0
2021-11-05 12:35:00,70.28,70.29,70.25,70.27,77355.0,65.0564,65.0657,65.0287,65.0472,77355.0
2021-11-05 12:40:00,70.27,70.28,70.25,70.26,31075.0,65.0472,65.0564,65.0287,65.0379,31075.0
2021-11-05 12:45:00,70.26,70.27,70.23,70.27,50549.0,65.0379,65.0472,65.0102,65.0472,50549.0
2021-11-05 12:50:00,70.26,70.28,70.25,70.27,82372.0,65.0379,65.0564,65.0287,65.0472,82372.0
2021-11-05 12:55:00,70.28,70.29,70.23,70.24,25656.0,65.0564,65.0657,65.0102,65.0194,25656.0
2021-11-05 13:00:00,70.25,70.29,70.23,70.28,49524.0,65.0287,65.0657,65.0102,65.0564,49524.0
2021-11-05 13:05:00,70.27,70.28,70.21,70.22,31758.0,65.0472,65.0564,64.9916,65.0009,31758.0
2021-11-05 13:10:00,70.22,70.22,70.17,70.2,114676.0,65.0009,65.0009,64.9546,64.9824,114676.0
2021-11-05 13:15:00,70.19,70.22,70.18,70.21,30263.0,64.9731,65.0009,64.9639,64.9916,30263.0
2021-11-05 13:20:00,70.22,70.22,70.16,70.17,12107.0,65.0009,65.0009,64.9454,64.9546,12107.0
2021-11-05 13:25:00,70.17,70.17,70.07,70.08,44981.0,64.9546,64.9546,64.8621,64.8713,44981.0
2021-11-05 13:30:00,70.08,70.18,70.08,70.16,59004.0,64.8713,64.9639,64.8713,64.9454,59004.0
2021-11-05 13:35:00,70.16,70.17,70.11,70.13,32062.0,64.9454,64.9546,64.8991,64.9176,32062.0
2021-11-05 13:40:00,70.14,70.14,70.09,70.11,21049.0,64.9268,64.9268,64.8806,64.8991,21049.0
2021-11-05 13:45:00,70.1,70.12,70.08,70.1,22517.0,64.8898,64.9083,64.8713,64.8898,22517.0
2021-11-05 13:50:00,70.12,70.15,70.12,70.15,22412.0,64.9083,64.9361,64.9083,64.9361,22412.0
2021-11-05 13:55:00,70.14,70.19,70.13,70.18,28577.0,64.9268,64.9731,64.9176,64.9639,28577.0
2021-11-05 14:00:00,70.18,70.2,70.16,70.19,32876.0,64.9639,64.9824,64.9454,64.9731,32876.0
2021-11-05 14:05:00,70.2,70.24,70.19,70.23,38933.0,64.9824,65.0194,64.9731,65.0102,38933.0
2021-11-05 14:10:00,70.23,70.25,70.22,70.24,42883.0,65.0102,65.0287,65.0009,65.0194,42883.0
2021-11-05 14:15:00,70.24,70.26,70.23,70.25,28478.0,65.0194,65.0379,65.0102,65.0287,28478.0
2021-11-05 14:20:00,70.25,70.26,70.19,70.2,37337.0,65.0287,65.0379,64.9731,64.9824,37337.0
2021-11-05 14:25:00,70.2,70.24,70.19,70.23,13618.0,64.9824,65.0194,64.9731,65.0102,13618.0
2021-11-05 14:30:00,70.23,70.23,70.21,70.22,75773.0,65.0102,65.0102,64.9916,65.0009,75773.0
2021-11-05 14:35:00,70.22,70.25,70.19,70.23,48167.0,65.0009,65.0287,64.9731,65.0102,48167.0
2021-11-05 14:40:00,70.22,70.24,70.21,70.23,16373.0,65.0009,65.0194,64.9916,65.0102,16373.0
2021-11-05 14:45:00,70.22,70.24,70.21,70.22,13367.0,65.0009,65.0194,64.9916,65.0009,13367.0
2021-11-05 14:50:00,70.22,70.24,70.2,70.23,14315.0,65.0009,65.0194,64.9824,65.0102,14315.0
2021-11-05 14:55:00,70.23,70.25,70.2,70.2,35578.0,65.0102,65.0287,64.9824,64.9824,35578.0
2021-11-05 15:00:00,70.21,70.23,70.15,70.16,48983.0,64.9916,65.0102,64.9361,64.9454,48983.0
2021-11-05 15:05:00,70.17,70.2,70.14,70.2,50161.0,64.9546,64.9824,64.9268,64.9824,50161.0
2021-11-05 15:10:00,70.2,70.22,70.19,70.21,20750.0,64.9824,65.0009,64.9731,64.9916,20750.0
2021-11-05 15:15:00,70.2,70.21,70.18,70.2,40174.0,64.9824,64.9916,64.9639,64.9824,40174.0
2021-11-05 15:20:00,70.2,70.2,70.16,70.19,21267.0,64.9824,64.9824,64.9454,64.9731,21267.0
2021-11-05 15:25:00,70.19,70.21,70.15,70.21,44393.0,64.9731,64.9916,64.9361,64.9916,44393.0
2021-11-05 15:30:00,70.21,70.23,70.19,70.23,19672.0,64.9916,65.0102,64.9731,65.0102,19672.0
2021-11-05 15:35:00,70.23,70.28,70.23,70.27,136314.0,65.0102,65.0564,65.0102,65.0472,136314.0
2021-11-05 15:40:00,70.27,70.27,70.21,70.23,110510.0,65.0472,65.0472,64.9916,65.0102,110510.0
2021-11-05 15:45:00,70.23,70.29,70.22,70.28,81569.0,65.0102,65.0657,65.0009,65.0564,81569.0
2021-11-05 15:50:00,70.29,70.31,70.27,70.27,82995.0,65.0657,65.0842,65.0472,65.0472,82995.0
2021-11-05 15:55:00,70.28,70.4,70.27,70.37,393500.0,65.0564,65.1675,65.0472,65.1398,393500.0
2021-11-08 09:30:00,70.13,70.14,70.06,70.11,71447.0,64.9176,64.9268,64.8528,64.8991,71447.0
2021-11-08 09:35:00,70.11,70.16,70.1,70.12,84939.0,64.8991,64.9454,64.8898,64.9083,84939.0
2021-11-08 09:40:00,70.12,70.15,70.11,70.11,57362.0,64.9083,64.9361,64.8991,64.8991,57362.0
2021-11-08 09:45:00,70.11,70.12,70.07,70.11,46020.0,64.8991,64.9083,64.8621,64.8991,46020.0
2021-11-08 09:50:00,70.11,70.14,70.1,70.14,77071.0,64.8991,64.9268,64.8898,64.9268,77071.0
2021-11-08 09:55:00,70.14,70.14,70.09,70.14,68860.0,64.9268,64.9268,64.8806,64.9268,68860.0
2021-11-08 10:00:00,70.14,70.15,70.08,70.09,92171.0,64.9268,64.9361,64.8713,64.8806,92171.0
2021-11-08 10:05:00,70.09,70.11,70.08,70.08,86941.0,64.8806,64.8991,64.8713,64.8713,86941.0
2021-11-08 10:10:00,70.08,70.14,70.08,70.13,47181.0,64.8713,64.9268,64.8713,64.9176,47181.0
2021-11-08 10:15:00,70.11,70.16,70.11,70.13,43739.0,64.8991,64.9454,64.8991,64.9176,43739.0
2021-11-08 10:20:00,70.14,70.19,70.14,70.17,219302.0,64.9268,64.9731,64.9268,64.9546,219302.0
2021-11-08 10:25:00,70.16,70.18,70.12,70.13,67255.0,64.9454,64.9639,64.9083,64.9176,67255.0
2021-11-08 10:30:00,70.13,70.18,70.12,70.16,68640.0,64.9176,64.9639,64.9083,64.9454,68640.0
2021-11-08 10:35:00,70.16,70.17,70.12,70.14,69066.0,64.9454,64.9546,64.9083,64.9268,69066.0
2021-11-08 10:40:00,70.15,70.15,70.09,70.12,59950.0,64.9361,64.9361,64.8806,64.9083,59950.0
2021-11-08 10:45:00,70.12,70.17,70.1,70.16,53307.0,64.9083,64.9546,64.8898,64.9454,53307.0
2021-11-08 10:50:00,70.16,70.17,70.09,70.1,98455.0,64.9454,64.9546,64.8806,64.8898,98455.0
2021-11-08 10:55:00,70.1,70.13,70.09,70.12,19016.0,64.8898,64.9176,64.8806,64.9083,19016.0
2021-11-08 11:00:00,70.12,70.16,70.1,70.16,27483.0,64.9083,64.9454,64.8898,64.9454,27483.0
2021-11-08 11:05:00,70.15,70.15,70.09,70.11,29230.0,64.9361,64.9361,64.8806,64.8991,29230.0
2021-11-08 11:10:00,70.12,70.12,70.09,70.09,12463.0,64.9083,64.9083,64.8806,64.8806,12463.0
2021-11-08 11:15:00,70.09,70.09,70.02,70.05,136256.0,64.8806,64.8806,64.8158,64.8435,136256.0
2021-11-08 11:20:00,70.05,70.08,70.04,70.05,96012.0,64.8435,64.8713,64.8343,64.8435,96012.0
2021-11-08 11:25:00,70.05,70.09,70.04,70.07,42506.0,64.8435,64.8806,64.8343,64.8621,42506.0
2021-11-08 11:30:00,70.08,70.08,70.05,70.06,21344.0,64.8713,64.8713,64.8435,64.8528,21344.0
2021-11-08 11:35:00,70.06,70.09,70.05,70.08,17867.0,64.8528,64.8806,64.8435,64.8713,17867.0
2021-11-08 11:40:00,70.08,70.08,70.05,70.07,14586.0,64.8713,64.8713,64.8435,64.8621,14586.0
2021-11-08 11:45:00,70.07,70.09,70.07,70.08,9130.0,64.8621,64.8806,64.8621,64.8713,9130.0
2021-11-08 11:50:00,70.08,70.09,70.06,70.09,17386.0,64.8713,64.8806,64.8528,64.8806,17386.0
2021-11-08 11:55:00,70.09,70.09,70.04,70.06,10851.0,64.8806,64.8806,64.8343,64.8528,10851.0
2021-11-08 12:00:00,70.07,70.08,70.03,70.03,14968.0,64.8621,64.8713,64.825,64.825,14968.0
2021-11-08 12:05:00,70.03,70.07,70.03,70.04,40015.0,64.825,64.8621,64.825,64.8343,40015.0
2021-11-08 12:10:00,70.05,70.06,70.04,70.06,21599.0,64.8435,64.8528,64.8343,64.8528,21599.0
2021-11-08 12:15:00,70.05,70.06,70.04,70.06,22834.0,64.8435,64.8528,64.8343,64.8528,22834.0
2021-11-08 12:20:00,70.05,70.07,70.05,70.06,16655.0,64.8435,64.8621,64.8435,64.8528,16655.0
2021-11-08 12:25:00,70.06,70.08,70.05,70.06,30248.0,64.8528,64.8713,64.8435,64.8528,30248.0
2021-11-08 12:30:00,70.06,70.1,70.06,70.09,18549.0,64.8528,64.8898,64.8528,64.8806,18549.0
2021-11-08 12:35:00,70.09,70.09,70.06,70.08,22083.0,64.8806,64.8806,64.8528,64.8713,22083.0
2021-11-08 12:40:00,70.08,70.09,70.07,70.09,13883.0,64.8713,64.8806,64.8621,64.8806,13883.0
2021-11-08 12:45:00,70.09,70.1,70.07,70.08,8890.0,64.8806,64.8898,64.8621,64.8713,8890.0
2021-11-08 12:50:00,70.07,70.08,70.05,70.06,18749.0,64.8621,64.8713,64.8435,64.8528,18749.0
2021-11-08 12:55:00,70.06,70.07,70.03,70.07,17143.0,64.8528,64.8621,64.825,64.8621,17143.0
2021-11-08 13:00:00,70.08,70.09,70.06,70.07,46912.0,64.8713,64.8806,64.8528,64.8621,46912.0
2021-11-08 13:05:00,70.06,70.1,70.05,70.06,41379.0,64.8528,64.8898,64.8435,64.8528,41379.0
2021-11-08 13:10:00,70.06,70.09,70.05,70.06,18089.0,64.8528,64.8806,64.8435,64.8528,18089.0
2021-11-08 13:15:00,70.06,70.09,70.05,70.08,10496.0,64.8528,64.8806,64.8435,64.8713,10496.0
2021-11-08 13:20:00,70.08,70.1,70.07,70.09,18476.0,64.8713,64.8898,64.8621,64.8806,18476.0
2021-11-08 13:25:00,70.09,70.11,70.09,70.09,15082.0,64.8806,64.8991,64.8806,64.8806,15082.0
2021-11-08 13:30:00,70.09,70.1,70.08,70.08,11942.0,64.8806,64.8898,64.8713,64.8713,11942.0
2021-11-08 13:35:00,70.08,70.11,70.08,70.11,16670.0,64.8713,64.8991,64.8713,64.8991,16670.0
2021-11-08 13:40:00,70.1,70.11,70.08,70.09,41936.0,64.8898,64.8991,64.8713,64.8806,41936.0
2021-11-08 13:45:00,70.09,70.1,70.08,70.09,9742.0,64.8806,64.8898,64.8713,64.8806,9742.0
2021-11-08 13:50:00,70.09,70.11,70.09,70.11,17878.0,64.8806,64.8991,64.8806,64.8991,17878.0
2021-11-08 13:55:00,70.11,70.11,70.09,70.1,21308.0,64.8991,64.8991,64.8806,64.8898,21308.0
2021-11-08 14:00:00,70.1,70.12,70.09,70.1,46551.0,64.8898,64.9083,64.8806,64.8898,46551.0
2021-11-08 14:05:00,70.11,70.14,70.1,70.13,73183.0,64.8991,64.9268,64.8898,64.9176,73183.0
2021-11-08 14:10:00,70.13,70.13,70.11,70.13,35068.0,64.9176,64.9176,64.8991,64.9176,35068.0
2021-11-08 14:15:00,70.13,70.14,70.12,70.13,20164.0,64.9176,64.9268,64.9083,64.9176,20164.0
2021-11-08 14:20:00,70.12,70.13,70.09,70.11,30012.0,64.9083,64.9176,64.8806,64.8991,30012.0
2021-11-08 14:25:00,70.1,70.12,70.09,70.12,24764.0,64.8898,64.9083,64.8806,64.9083,24764.0
2021-11-08 14:30:00,70.12,70.14,70.11,70.14,22588.0,64.9083,64.9268,64.8991,64.9268,22588.0
2021-11-08 14:35:00,70.14,70.14,70.12,70.14,33206.0,64.9268,64.9268,64.9083,64.9268,33206.0
2021-11-08 14:40:00,70.14,70.15,70.13,70.15,28606.0,64.9268,64.9361,64.9176,64.9361,28606.0
2021-11-08 14:45:00,70.14,70.16,70.14,70.15,31855.0,64.9268,64.9454,64.9268,64.9361,31855.0
2021-11-08 14:50:00,70.16,70.16,70.13,70.13,40261.0,64.9454,64.9454,64.9176,64.9176,40261.0
2021-11-08 14:55:00,70.14,70.17,70.13,70.17,14022.0,64.9268,64.9546,64.9176,64.9546,14022.0
2021-11-08 15:00:00,70.16,70.18,70.14,70.16,44320.0,64.9454,64.9639,64.9268,64.9454,44320.0
2021-11-08 15:05:00,70.15,70.16,70.12,70.15,22168.0,64.9361,64.9454,64.9083,64.9361,22168.0
2021-11-08 15:10:00,70.14,70.15,70.12,70.15,53128.0,64.9268,64.9361,64.9083,64.9361,53128.0
2021-11-08 15:15:00,70.15,70.16,70.13,70.14,39051.0,64.9361,64.9454,64.9176,64.9268,39051.0
2021-11-08 15:20:00,70.15,70.15,70.13,70.14,33842.0,64.9361,64.9361,64.9176,64.9268,33842.0
2021-11-08 15:25:00,70.14,70.15,70.12,70.14,59910.0,64.9268,64.9361,64.9083,64.9268,59910.0
2021-11-08 15:30:00,70.15,70.17,70.12,70.16,78563.0,64.9361,64.9546,64.9083,64.9454,78563.0
2021-11-08 15:35:00,70.16,70.16,70.14,70.16,63662.0,64.9454,64.9454,64.9268,64.9454,63662.0
2021-11-08 15:40:00,70.16,70.16,70.13,70.13,180881.0,64.9454,64.9454,64.9176,64.9176,180881.0
2021-11-08 15:45:00,70.13,70.14,70.1,70.11,188448.0,64.9176,64.9268,64.8898,64.8991,188448.0
2021-11-08 15:50:00,70.11,70.16,70.1,70.15,241958.0,64.8991,64.9454,64.8898,64.9361,241958.0
2021-11-08 15:55:00,70.15,70.21,70.11,70.21,473833.0,64.9361,64.9916,64.8991,64.9916,473833.0
2021-11-09 09:30:00,69.88,69.93,69.86,69.91,58129.0,64.6862,64.7325,64.6677,64.7139,58129.0
2021-11-09 09:35:00,69.91,69.92,69.86,69.89,124207.0,64.7139,64.7232,64.6677,64.6954,124207.0
2021-11-09 09:40:00,69.89,69.9,69.81,69.81,30017.0,64.6954,64.7047,64.6214,64.6214,30017.0
2021-11-09 09:45:00,69.81,69.86,69.75,69.77,145096.0,64.6214,64.6677,64.5658,64.5843,145096.0
2021-11-09 09:50:00,69.77,69.8,69.72,69.75,55185.0,64.5843,64.6121,64.5381,64.5658,55185.0
2021-11-09 09:55:00,69.74,69.76,69.55,69.56,127707.0,64.5566,64.5751,64.3807,64.39,127707.0
2021-11-09 10:00:00,69.56,69.69,69.54,69.56,225564.0,64.39,64.5103,64.3714,64.39,225564.0
2021-11-09 10:05:00,69.55,69.65,69.53,69.55,57115.0,64.3807,64.4733,64.3622,64.3807,57115.0
2021-11-09 10:10:00,69.54,69.63,69.54,69.61,82176.0,64.3714,64.4548,64.3714,64.4362,82176.0
2021-11-09 10:15:00,69.6,69.66,69.57,69.64,184250.0,64.427,64.4825,64.3992,64.464,184250.0
2021-11-09 10:20:00,69.65,69.66,69.53,69.56,94528.0,64.4733,64.4825,64.3622,64.39,94528.0
2021-11-09 10:25:00,69.57,69.63,69.56,69.61,36679.0,64.3992,64.4548,64.39,64.4362,36679.0
2021-11-09 10:30:00,69.61,69.66,69.6,69.65,38345.0,64.4362,64.4825,64.427,64.4733,38345.0
2021-11-09 10:35:00,69.65,69.66,69.59,69.59,16889.0,64.4733,64.4825,64.4177,64.4177,16889.0
2021-11-09 10:40:00,69.59,69.64,69.59,69.63,22028.0,64.4177,64.464,64.4177,64.4548,22028.0
2021-11-09 10:45:00,69.62,69.63,69.59,69.62,52478.0,64.4455,64.4548,64.4177,64.4455,52478.0
2021-11-09 10:50:00,69.62,69.63,69.59,69.62,52726.0,64.4455,64.4548,64.4177,64.4455,52726.0
2021-11-09 10:55:00,69.63,69.65,69.61,69.62,27094.0,64.4548,64.4733,64.4362,64.4455,27094.0
2021-11-09 11:00:00,69.62,69.67,69.62,69.66,26036.0,64.4455,64.4918,64.4455,64.4825,26036.0
2021-11-09 11:05:00,69.66,69.66,69.62,69.64,49705.0,64.4825,64.4825,64.4455,64.464,49705.0
2021-11-09 11:10:00,69.63,69.63,69.52,69.56,55624.0,64.4548,64.4548,64.3529,64.39,55624.0
2021-11-09 11:15:00,69.56,69.62,69.53,69.61,30698.0,64.39,64.4455,64.3622,64.4362,30698.0
2021-11-09 11:20:00,69.61,69.64,69.59,69.61,37200.0,64.4362,64.464,64.4177,64.4362,37200.0
2021-11-09 11:25:00,69.61,69.63,69.58,69.59,24861.0,64.4362,64.4548,64.4085,64.4177,24861.0
2021-11-09 11:30:00,69.6,69.67,69.6,69.65,19633.0,64.427,64.4918,64.427,64.4733,19633.0
2021-11-09 11:35:00,69.64,69.67,69.62,69.63,17557.0,64.464,64.4918,64.4455,64.4548,17557.0
2021-11-09 11:40:00,69.63,69.71,69.63,69.7,18448.0,64.4548,64.5288,64.4548,64.5196,18448.0
2021-11-09 11:45:00,69.7,69.71,69.67,69.69,43624.0,64.5196,64.5288,64.4918,64.5103,43624.0
2021-11-09 11:50:00,69.69,69.69,69.65,69.67,51936.0,64.5103,64.5103,64.4733,64.4918,51936.0
2021-11-09 11:55:00,69.67,69.67,69.63,69.64,29081.0,64.4918,64.4918,64.4548,64.464,29081.0
2021-11-09 12:00:00,69.65,69.65,69.61,69.62,35503.0,64.4733,64.4733,64.4362,64.4455,35503.0
2021-11-09 12:05:00,69.63,69.64,69.59,69.61,38623.0,64.4548,64.464,64.4177,64.4362,38623.0
2021-11-09 12:10:00,69.63,69.69,69.62,69.66,33485.0,64.4548,64.5103,64.4455,64.4825,33485.0
2021-11-09 12:15:00,69.67,69.7,69.66,69.67,39276.0,64.4918,64.5196,64.4825,64.4918,39276.0
2021-11-09 12:20:00,69.67,69.7,69.65,69.7,35872.0,64.4918,64.5196,64.4733,64.5196,35872.0
2021-11-09 12:25:00,69.7,69.72,69.65,69.67,34495.0,64.5196,64.5381,64.4733,64.4918,34495.0
2021-11-09 12:30:00,69.67,69.69,69.64,69.67,64173.0,64.4918,64.5103,64.464,64.4918,64173.0
2021-11-09 12:35:00,69.67,69.7,69.66,69.68,60447.0,64.4918,64.5196,64.4825,64.501,60447.0
2021-11-09 12:40:00,69.67,69.71,69.65,69.7,47029.0,64.4918,64.5288,64.4733,64.5196,47029.0
2021-11-09 12:45:00,69.7,69.72,69.69,69.72,30298.0,64.5196,64.5381,64.5103,64.5381,30298.0
2021-11-09 12:50:00,69.72,69.76,69.71,69.74,30948.0,64.5381,64.5751,64.5288,64.5566,30948.0
2021-11-09 12:55:00,69.73,69.74,69.69,69.69,45155.0,64.5473,64.5566,64.5103,64.5103,45155.0
2021-11-09 13:00:00,69.7,69.73,69.68,69.72,103911.0,64.5196,64.5473,64.501,64.5381,103911.0
2021-11-09 13:05:00,69.72,69.74,69.69,69.73,16320.0,64.5381,64.5566,64.5103,64.5473,16320.0
2021-11-09 13:10:00,69.73,69.74,69.69,69.7,81560.0,64.5473,64.5566,64.5103,64.5196,81560.0
2021-11-09 13:15:00,69.69,69.74,69.69,69.74,32234.0,64.5103,64.5566,64.5103,64.5566,32234.0
2021-11-09 13:20:00,69.73,69.75,69.72,69.75,28029.0,64.5473,64.5658,64.5381,64.5658,28029.0
2021-11-09 13:25:00,69.74,69.75,69.65,69.67,30566.0,64.5566,64.5658,64.4733,64.4918,30566.0
2021-11-09 13:30:00,69.66,69.71,69.66,69.69,19246.0,64.4825,64.5288,64.4825,64.5103,19246.0
2021-11-09 13:35:00,69.69,69.7,69.66,69.67,53568.0,64.5103,64.5196,64.4825,64.4918,53568.0
2021-11-09 13:40:00,69.67,69.69,69.66,69.67,24443.0,64.4918,64.5103,64.4825,64.4918,24443.0
2021-11-09 13:45:00,69.67,69.7,69.67,69.69,37038.0,64.4918,64.5196,64.4918,64.5103,37038.0
2021-11-09 13:50:00,69.69,69.72,69.67,69.69,321633.0,64.5103,64.5381,64.4918,64.5103,321633.0
2021-11-09 13:55:00,69.69,69.71,69.67,69.7,197338.0,64.5103,64.5288,64.4918,64.5196,197338.0
2021-11-09 14:00:00,69.7,69.73,69.68,69.71,87678.0,64.5196,64.5473,64.501,64.5288,87678.0
2021-11-09 14:05:00,69.7,69.74,69.7,69.7,57503.0,64.5196,64.5566,64.5196,64.5196,57503.0
2021-11-09 14:10:00,69.7,69.71,69.68,69.7,120529.0,64.5196,64.5288,64.501,64.5196,120529.0
2021-11-09 14:15:00,69.7,69.74,69.7,69.73,59615.0,64.5196,64.5566,64.5196,64.5473,59615.0
2021-11-09 14:20:00,69.73,69.76,69.71,69.72,61967.0,64.5473,64.5751,64.5288,64.5381,61967.0
2021-11-09 14:25:00,69.71,69.73,69.67,69.69,57386.0,64.5288,64.5473,64.4918,64.5103,57386.0
2021-11-09 14:30:00,69.68,69.74,69.67,69.73,55921.0,64.501,64.5566,64.4918,64.5473,55921.0
2021-11-09 14:35:00,69.73,69.76,69.71,69.76,49427.0,64.5473,64.5751,64.5288,64.5751,49427.0
2021-11-09 14:40:00,69.76,69.77,69.72,69.75,61523.0,64.5751,64.5843,64.5381,64.5658,61523.0
2021-11-09 14:45:00,69.74,69.77,69.74,69.76,75234.0,64.5566,64.5843,64.5566,64.5751,75234.0
2021-11-09 14:50:00,69.76,69.76,69.71,69.75,31955.0,64.5751,64.5751,64.5288,64.5658,31955.0
2021-11-09 14:55:00,69.74,69.78,69.73,69.78,111337.0,64.5566,64.5936,64.5473,64.5936,111337.0
2021-11-09 15:00:00,69.78,69.78,69.74,69.77,80058.0,64.5936,64.5936,64.5566,64.5843,80058.0
2021-11-09 15:05:00,69.77,69.78,69.73,69.75,52689.0,64.5843,64.5936,64.5473,64.5658,52689.0
2021-11-09 15:10:00,69.75,69.76,69.71,69.73,86757.0,64.5658,64.5751,64.5288,64.5473,86757.0
2021-11-09 15:15:00,69.73,69.74,69.68,69.7,51785.0,64.5473,64.5566,64.501,64.5196,51785.0
2021-11-09 15:20:00,69.7,69.76,69.7,69.76,79633.0,64.5196,64.5751,64.5196,64.5751,79633.0
2021-11-09 15:25:00,69.75,69.76,69.71,69.73,149512.0,64.5658,64.5751,64.5288,64.5473,149512.0
2021-11-09 15:30:00,69.73,69.75,69.71,69.75,109981.0,64.5473,64.5658,64.5288,64.5658,109981.0
2021-11-09 15:35:00,69.75,69.75,69.72,69.75,125063.0,64.5658,64.5658,64.5381,64.5658,125063.0
2021-11-09 15:40:00,69.75,69.8,69.74,69.8,144139.0,64.5658,64.6121,64.5566,64.6121,144139.0
2021-11-09 15:45:00,69.8,69.82,69.75,69.76,148405.0,64.6121,64.6306,64.5658,64.5751,148405.0
2021-11-09 15:50:00,69.75,69.78,69.74,69.75,146194.0,64.5658,64.5936,64.5566,64.5658,146194.0
2021-11-09 15:55:00,69.75,69.81,69.73,69.76,674168.0,64.5658,64.6214,64.5473,64.5751,674168.0
2021-11-10 09:30:00,69.31,69.31,69.22,69.3,200272.0,64.1585,64.1585,64.0752,64.1493,200272.0
2021-11-10 09:35:00,69.3,69.38,69.3,69.34,51561.0,64.1493,64.2233,64.1493,64.1863,51561.0
2021-11-10 09:40:00,69.35,69.38,69.33,69.35,29490.0,64.1956,64.2233,64.1771,64.1956,29490.0
2021-11-10 09:45:00,69.34,69.4,69.34,69.35,64594.0,64.1863,64.2418,64.1863,64.1956,64594.0
2021-11-10 09:50:00,69.35,69.37,69.31,69.37,19254.0,64.1956,64.2141,64.1585,64.2141,19254.0
2021-11-10 09:55:00,69.38,69.42,69.37,69.41,98519.0,64.2233,64.2604,64.2141,64.2511,98519.0
2021-11-10 10:00:00,69.41,69.42,69.37,69.4,39246.0,64.2511,64.2604,64.2141,64.2418,39246.0
2021-11-10 10:05:00,69.41,69.41,69.36,69.36,17497.0,64.2511,64.2511,64.2048,64.2048,17497.0
2021-11-10 10:10:00,69.36,69.37,69.33,69.37,39263.0,64.2048,64.2141,64.1771,64.2141,39263.0
2021-11-10 10:15:00,69.37,69.43,69.36,69.41,44629.0,64.2141,64.2696,64.2048,64.2511,44629.0
2021-11-10 10:20:00,69.42,69.44,69.36,69.36,31247.0,64.2604,64.2789,64.2048,64.2048,31247.0
2021-11-10 10:25:00,69.36,69.38,69.32,69.33,41636.0,64.2048,64.2233,64.1678,64.1771,41636.0
2021-11-10 10:30:00,69.33,69.33,69.27,69.28,85942.0,64.1771,64.1771,64.1215,64.1308,85942.0
2021-11-10 10:35:00,69.28,69.32,69.28,69.31,116051.0,64.1308,64.1678,64.1308,64.1585,116051.0
2021-11-10 10:40:00,69.31,69.32,69.26,69.27,19344.0,64.1585,64.1678,64.1123,64.1215,19344.0
2021-11-10 10:45:00,69.27,69.33,69.27,69.29,75398.0,64.1215,64.1771,64.1215,64.14,75398.0
2021-11-10 10:50:00,69.3,69.33,69.29,69.31,30824.0,64.1493,64.1771,64.14,64.1585,30824.0
2021-11-10 10:55:00,69.3,69.33,69.3,69.31,34927.0,64.1493,64.1771,64.1493,64.1585,34927.0
2021-11-10 11:00:00,69.31,69.37,69.3,69.35,52972.0,64.1585,64.2141,64.1493,64.1956,52972.0
2021-11-10 11:05:00,69.36,69.36,69.32,69.34,68974.0,64.2048,64.2048,64.1678,64.1863,68974.0
2021-11-10 11:10:00,69.34,69.34,69.3,69.31,28716.0,64.1863,64.1863,64.1493,64.1585,28716.0
2021-11-10 11:15:00,69.31,69.34,69.31,69.34,42529.0,64.1585,64.1863,64.1585,64.1863,42529.0
2021-11-10 11:20:00,69.34,69.34,69.32,69.33,27135.0,64.1863,64.1863,64.1678,64.1771,27135.0
2021-11-10 11:25:00,69.32,69.33,69.26,69.26,55613.0,64.1678,64.1771,64.1123,64.1123,55613.0
2021-11-10 11:30:00,69.26,69.27,69.21,69.24,57848.0,64.1123,64.1215,64.066,64.0937,57848.0
2021-11-10 11:35:00,69.24,69.26,69.22,69.22,24198.0,64.0937,64.1123,64.0752,64.0752,24198.0
2021-11-10 11:40:00,69.23,69.24,69.19,69.2,264649.0,64.0845,64.0937,64.0475,64.0567,264649.0
2021-11-10 11:45:00,69.2,69.25,69.2,69.22,131343.0,64.0567,64.103,64.0567,64.0752,131343.0
2021-11-10 11:50:00,69.22,69.23,69.2,69.21,19355.0,64.0752,64.0845,64.0567,64.066,19355.0
2021-11-10 11:55:00,69.21,69.24,69.21,69.23,28230.0,64.066,64.0937,64.066,64.0845,28230.0
2021-11-10 12:00:00,69.23,69.24,69.17,69.17,37703.0,64.0845,64.0937,64.0289,64.0289,37703.0
2021-11-10 12:05:00,69.17,69.18,69.14,69.16,82914.0,64.0289,64.0382,64.0012,64.0197,82914.0
2021-11-10 12:10:00,69.17,69.18,69.12,69.13,19655.0,64.0289,64.0382,63.9827,63.9919,19655.0
2021-11-10 12:15:00,69.11,69.13,69.1,69.12,16661.0,63.9734,63.9919,63.9641,63.9827,16661.0
2021-11-10 12:20:00,69.13,69.13,69.09,69.09,14838.0,63.9919,63.9919,63.9549,63.9549,14838.0
2021-11-10 12:25:00,69.1,69.12,69.09,69.1,19809.0,63.9641,63.9827,63.9549,63.9641,19809.0
2021-11-10 12:30:00,69.09,69.13,69.09,69.12,29845.0,63.9549,63.9919,63.9549,63.9827,29845.0
2021-11-10 12:35:00,69.13,69.13,69.11,69.12,12171.0,63.9919,63.9919,63.9734,63.9827,12171.0
2021-11-10 12:40:00,69.12,69.12,69.05,69.06,47943.0,63.9827,63.9827,63.9179,63.9271,47943.0
2021-11-10 12:45:00,69.06,69.07,69.03,69.07,88762.0,63.9271,63.9364,63.8993,63.9364,88762.0
2021-11-10 12:50:00,69.07,69.11,69.07,69.11,22141.0,63.9364,63.9734,63.9364,63.9734,22141.0
2021-11-10 12:55:00,69.11,69.14,69.11,69.13,19914.0,63.9734,64.0012,63.9734,63.9919,19914.0
2021-11-10 13:00:00,69.13,69.15,69.04,69.04,59630.0,63.9919,64.0104,63.9086,63.9086,59630.0
2021-11-10 13:05:00,69.03,69.09,69.0,69.08,94356.0,63.8993,63.9549,63.8716,63.9456,94356.0
2021-11-10 13:10:00,69.08,69.11,69.03,69.03,66124.0,63.9456,63.9734,63.8993,63.8993,66124.0
2021-11-10 13:15:00,69.02,69.04,68.99,69.02,133359.0,63.8901,63.9086,63.8623,63.8901,133359.0
2021-11-10 13:20:00,69.02,69.03,68.96,69.03,61876.0,63.8901,63.8993,63.8346,63.8993,61876.0
2021-11-10 13:25:00,69.02,69.09,69.01,69.06,105285.0,63.8901,63.9549,63.8808,63.9271,105285.0
2021-11-10 13:30:00,69.06,69.08,69.04,69.06,30137.0,63.9271,63.9456,63.9086,63.9271,30137.0
2021-11-10 13:35:00,69.06,69.06,68.99,68.99,102411.0,63.9271,63.9271,63.8623,63.8623,102411.0
2021-11-10 13:40:00,69.0,69.02,69.0,69.01,15572.0,63.8716,63.8901,63.8716,63.8808,15572.0
2021-11-10 13:45:00,69.01,69.01,68.93,68.93,39428.0,63.8808,63.8808,63.8068,63.8068,39428.0
2021-11-10 13:50:00,68.93,68.93,68.88,68.9,47693.0,63.8068,63.8068,63.7605,63.779,47693.0
2021-11-10 13:55:00,68.9,68.96,68.88,68.94,53005.0,63.779,63.8346,63.7605,63.816,53005.0
2021-11-10 14:00:00,68.94,68.94,68.84,68.85,108716.0,63.816,63.816,63.7235,63.7327,108716.0
2021-11-10 14:05:00,68.86,68.88,68.83,68.87,17369.0,63.742,63.7605,63.7142,63.7512,17369.0
2021-11-10 14:10:00,68.86,68.86,68.82,68.83,12942.0,63.742,63.742,63.705,63.7142,12942.0
2021-11-10 14:15:00,68.82,68.9,68.82,68.84,32411.0,63.705,63.779,63.705,63.7235,32411.0
2021-11-10 14:20:00,68.84,68.88,68.77,68.77,59025.0,63.7235,63.7605,63.6587,63.6587,59025.0
2021-11-10 14:25:00,68.78,68.78,68.71,68.72,24088.0,63.6679,63.6679,63.6031,63.6124,24088.0
2021-11-10 14:30:00,68.72,68.77,68.71,68.72,42834.0,63.6124,63.6587,63.6031,63.6124,42834.0
2021-11-10 14:35:00,68.72,68.76,68.69,68.71,66752.0,63.6124,63.6494,63.5846,63.6031,66752.0
2021-11-10 14:40:00,68.7,68.72,68.65,68.66,20882.0,63.5939,63.6124,63.5476,63.5568,20882.0
2021-11-10 14:45:00,68.65,68.74,68.64,68.73,92057.0,63.5476,63.6309,63.5383,63.6216,92057.0
2021-11-10 14:50:00,68.73,68.75,68.7,68.7,57508.0,63.6216,63.6402,63.5939,63.5939,57508.0
2021-11-10 14:55:00,68.71,68.73,68.64,68.64,31127.0,63.6031,63.6216,63.5383,63.5383,31127.0
2021-11-10 15:00:00,68.65,68.7,68.65,68.69,58453.0,63.5476,63.5939,63.5476,63.5846,58453.0
2021-11-10 15:05:00,68.69,68.74,68.67,68.71,84167.0,63.5846,63.6309,63.5661,63.6031,84167.0
2021-11-10 15:10:00,68.71,68.77,68.71,68.74,44296.0,63.6031,63.6587,63.6031,63.6309,44296.0
2021-11-10 15:15:00,68.73,68.8,68.73,68.8,53221.0,63.6216,63.6864,63.6216,63.6864,53221.0
2021-11-10 15:20:00,68.8,68.83,68.73,68.74,73239.0,63.6864,63.7142,63.6216,63.6309,73239.0
2021-11-10 15:25:00,68.73,68.76,68.72,68.74,55658.0,63.6216,63.6494,63.6124,63.6309,55658.0
2021-11-10 15:30:00,68.74,68.77,68.7,68.73,93436.0,63.6309,63.6587,63.5939,63.6216,93436.0
2021-11-10 15:35:00,68.73,68.73,68.69,68.7,79318.0,63.6216,63.6216,63.5846,63.5939,79318.0
2021-11-10 15:40:00,68.7,68.74,68.6,68.61,169072.0,63.5939,63.6309,63.5013,63.5106,169072.0
2021-11-10 15:45:00,68.61,68.63,68.57,68.6,99876.0,63.5106,63.5291,63.4735,63.5013,99876.0
2021-11-10 15:50:00,68.6,68.69,68.59,68.67,365575.0,63.5013,63.5846,63.4921,63.5661,365575.0
2021-11-10 15:55:00,68.66,68.76,68.66,68.68,504254.0,63.5568,63.6494,63.5568,63.5754,504254.0
2021-11-11 09:30:00,69.25,69.25,69.11,69.13,151619.0,64.103,64.103,63.9734,63.9919,151619.0
2021-11-11 09:35:00,69.09,69.11,69.02,69.03,79035.0,63.9549,63.9734,63.8901,63.8993,79035.0
2021-11-11 09:40:00,69.03,69.08,69.02,69.08,35058.0,63.8993,63.9456,63.8901,63.9456,35058.0
2021-11-11 09:45:00,69.07,69.14,69.07,69.14,31305.0,63.9364,64.0012,63.9364,64.0012,31305.0
2021-11-11 09:50:00,69.13,69.19,69.12,69.18,39381.0,63.9919,64.0475,63.9827,64.0382,39381.0
2021-11-11 09:55:00,69.17,69.17,69.12,69.14,25953.0,64.0289,64.0289,63.9827,64.0012,25953.0
2021-11-11 10:00:00,69.14,69.14,69.08,69.1,52611.0,64.0012,64.0012,63.9456,63.9641,52611.0
2021-11-11 10:05:00,69.11,69.13,69.07,69.08,31399.0,63.9734,63.9919,63.9364,63.9456,31399.0
2021-11-11 10:10:00,69.08,69.12,69.07,69.11,39127.0,63.9456,63.9827,63.9364,63.9734,39127.0
2021-11-11 10:15:00,69.11,69.12,69.08,69.11,58031.0,63.9734,63.9827,63.9456,63.9734,58031.0
2021-11-11 10:20:00,69.11,69.11,69.06,69.09,36173.0,63.9734,63.9734,63.9271,63.9549,36173.0
2021-11-11 10:25:00,69.09,69.11,69.07,69.09,38250.0,63.9549,63.9734,63.9364,63.9549,38250.0
2021-11-11 10:30:00,69.08,69.08,69.04,69.07,42906.0,63.9456,63.9456,63.9086,63.9364,42906.0
2021-11-11 10:35:00,69.06,69.13,69.06,69.11,26121.0,63.9271,63.9919,63.9271,63.9734,26121.0
2021-11-11 10:40:00,69.11,69.14,69.09,69.13,81412.0,63.9734,64.0012,63.9549,63.9919,81412.0
2021-11-11 10:45:00,69.13,69.16,69.12,69.14,38691.0,63.9919,64.0197,63.9827,64.0012,38691.0
2021-11-11 10:50:00,69.13,69.2,69.13,69.2,26436.0,63.9919,64.0567,63.9919,64.0567,26436.0
2021-11-11 10:55:00,69.2,69.21,69.18,69.19,41952.0,64.0567,64.066,64.0382,64.0475,41952.0
2021-11-11 11:00:00,69.19,69.23,69.18,69.21,24734.0,64.0475,64.0845,64.0382,64.066,24734.0
2021-11-11 11:05:00,69.21,69.22,69.2,69.21,14887.0,64.066,64.0752,64.0567,64.066,14887.0
2021-11-11 11:10:00,69.2,69.22,69.2,69.22,8058.0,64.0567,64.0752,64.0567,64.0752,8058.0
2021-11-11 11:15:00,69.21,69.23,69.21,69.22,13088.0,64.066,64.0845,64.066,64.0752,13088.0
2021-11-11 11:20:00,69.21,69.26,69.21,69.26,23589.0,64.066,64.1123,64.066,64.1123,23589.0
2021-11-11 11:25:00,69.25,69.27,69.21,69.22,71108.0,64.103,64.1215,64.066,64.0752,71108.0
2021-11-11 11:30:00,69.22,69.24,69.2,69.23,57195.0,64.0752,64.0937,64.0567,64.0845,57195.0
2021-11-11 11:35:00,69.23,69.29,69.23,69.28,20899.0,64.0845,64.14,64.0845,64.1308,20899.0
2021-11-11 11:40:00,69.27,69.28,69.23,69.26,15451.0,64.1215,64.1308,64.0845,64.1123,15451.0
2021-11-11 11:45:00,69.25,69.26,69.21,69.22,37982.0,64.103,64.1123,64.066,64.0752,37982.0
2021-11-11 11:50:00,69.22,69.22,69.2,69.2,74611.0,64.0752,64.0752,64.0567,64.0567,74611.0
2021-11-11 11:55:00,69.21,69.22,69.18,69.2,7168.0,64.066,64.0752,64.0382,64.0567,7168.0
2021-11-11 12:00:00,69.19,69.21,69.16,69.16,16842.0,64.0475,64.066,64.0197,64.0197,16842.0
2021-11-11 12:05:00,69.16,69.18,69.14,69.14,19190.0,64.0197,64.0382,64.0012,64.0012,19190.0
2021-11-11 12:10:00,69.14,69.15,69.12,69.13,11800.0,64.0012,64.0104,63.9827,63.9919,11800.0
2021-11-11 12:15:00,69.13,69.13,69.1,69.11,49867.0,63.9919,63.9919,63.9641,63.9734,49867.0
2021-11-11 12:20:00,69.11,69.14,69.1,69.12,34453.0,63.9734,64.0012,63.9641,63.9827,34453.0
2021-11-11 12:25:00,69.12,69.13,69.1,69.12,63584.0,63.9827,63.9919,63.9641,63.9827,63584.0
2021-11-11 12:30:00,69.13,69.15,69.12,69.15,10318.0,63.9919,64.0104,63.9827,64.0104,10318.0
2021-11-11 12:35:00,69.15,69.17,69.15,69.17,31047.0,64.0104,64.0289,64.0104,64.0289,31047.0
2021-11-11 12:40:00,69.17,69.19,69.16,69.19,20006.0,64.0289,64.0475,64.0197,64.0475,20006.0
2021-11-11 12:45:00,69.18,69.18,69.16,69.17,41519.0,64.0382,64.0382,64.0197,64.0289,41519.0
2021-11-11 12:50:00,69.17,69.17,69.15,69.16,8968.0,64.0289,64.0289,64.0104,64.0197,8968.0
2021-11-11 12:55:00,69.16,69.17,69.15,69.16,17428.0,64.0197,64.0289,64.0104,64.0197,17428.0
2021-11-11 13:00:00,69.16,69.17,69.15,69.17,46053.0,64.0197,64.0289,64.0104,64.0289,46053.0
2021-11-11 13:05:00,69.17,69.17,69.12,69.12,17740.0,64.0289,64.0289,63.9827,63.9827,17740.0
2021-11-11 13:10:00,69.12,69.15,69.11,69.13,545812.0,63.9827,64.0104,63.9734,63.9919,545812.0
2021-11-11 13:15:00,69.12,69.13,69.1,69.1,57189.0,63.9827,63.9919,63.9641,63.9641,57189.0
2021-11-11 13:20:00,69.1,69.13,69.09,69.09,54516.0,63.9641,63.9919,63.9549,63.9549,54516.0
2021-11-11 13:25:00,69.09,69.12,69.07,69.11,11600.0,63.9549,63.9827,63.9364,63.9734,11600.0
2021-11-11 13:30:00,69.11,69.11,69.09,69.09,16470.0,63.9734,63.9734,63.9549,63.9549,16470.0
2021-11-11 13:35:00,69.1,69.12,69.1,69.11,29810.0,63.9641,63.9827,63.9641,63.9734,29810.0
2021-11-11 13:40:00,69.11,69.11,69.07,69.09,47491.0,63.9734,63.9734,63.9364,63.9549,47491.0
2021-11-11 13:45:00,69.09,69.1,69.09,69.1,11630.0,63.9549,63.9641,63.9549,63.9641,11630.0
2021-11-11 13:50:00,69.1,69.11,69.08,69.11,13821.0,63.9641,63.9734,63.9456,63.9734,13821.0
2021-11-11 13:55:00,69.11,69.11,69.09,69.09,4000.0,63.9734,63.9734,63.9549,63.9549,4000.0
2021-11-11 14:00:00,69.09,69.11,69.08,69.11,6771.0,63.9549,63.9734,63.9456,63.9734,6771.0
2021-11-11 14:05:00,69.11,69.11,69.09,69.11,11785.0,63.9734,63.9734,63.9549,63.9734,11785.0
2021-11-11 14:10:00,69.11,69.11,69.09,69.09,4329.0,63.9734,63.9734,63.9549,63.9549,4329.0
2021-11-11 14:15:00,69.09,69.1,69.08,69.1,33452.0,63.9549,63.9641,63.9456,63.9641,33452.0
2021-11-11 14:20:00,69.09,69.1,69.08,69.08,7670.0,63.9549,63.9641,63.9456,63.9456,7670.0
2021-11-11 14:25:00,69.08,69.09,69.07,69.08,24889.0,63.9456,63.9549,63.9364,63.9456,24889.0
2021-11-11 14:30:00,69.09,69.1,69.08,69.09,15374.0,63.9549,63.9641,63.9456,63.9549,15374.0
2021-11-11 14:35:00,69.1,69.12,69.1,69.11,29559.0,63.9641,63.9827,63.9641,63.9734,29559.0
2021-11-11 14:40:00,69.11,69.15,69.11,69.11,15573.0,63.9734,64.0104,63.9734,63.9734,15573.0
2021-11-11 14:45:00,69.12,69.12,69.1,69.1,5134.0,63.9827,63.9827,63.9641,63.9641,5134.0
2021-11-11 14:50:00,69.1,69.1,69.08,69.08,22078.0,63.9641,63.9641,63.9456,63.9456,22078.0
2021-11-11 14:55:00,69.08,69.1,69.07,69.09,35124.0,63.9456,63.9641,63.9364,63.9549,35124.0
2021-11-11 15:00:00,69.08,69.09,69.05,69.09,35389.0,63.9456,63.9549,63.9179,63.9549,35389.0
2021-11-11 15:05:00,69.08,69.1,69.08,69.08,15125.0,63.9456,63.9641,63.9456,63.9456,15125.0
2021-11-11 15:10:00,69.08,69.08,69.04,69.05,25131.0,63.9456,63.9456,63.9086,63.9179,25131.0
2021-11-11 15:15:00,69.05,69.1,69.05,69.09,66278.0,63.9179,63.9641,63.9179,63.9549,66278.0
2021-11-11 15:20:00,69.09,69.09,69.06,69.08,49928.0,63.9549,63.9549,63.9271,63.9456,49928.0
2021-11-11 15:25:00,69.08,69.12,69.07,69.1,164935.0,63.9456,63.9827,63.9364,63.9641,164935.0
2021-11-11 15:30:00,69.11,69.11,69.06,69.08,34583.0,63.9734,63.9734,63.9271,63.9456,34583.0
2021-11-11 15:35:00,69.08,69.09,69.07,69.09,42676.0,63.9456,63.9549,63.9364,63.9549,42676.0
2021-11-11 15:40:00,69.09,69.12,69.08,69.11,56922.0,63.9549,63.9827,63.9456,63.9734,56922.0
2021-11-11 15:45:00,69.11,69.13,69.1,69.13,226448.0,63.9734,63.9919,63.9641,63.9919,226448.0
2021-11-11 15:50:00,69.12,69.14,69.09,69.09,205126.0,63.9827,64.0012,63.9549,63.9549,205126.0
2021-11-11 15:55:00,69.1,69.1,69.08,69.09,145715.0,63.9641,63.9641,63.9456,63.9549,145715.0
2021-11-12 09:30:00,69.75,69.76,69.69,69.74,98305.0,64.5658,64.5751,64.5103,64.5566,98305.0
2021-11-12 09:35:00,69.74,69.74,69.67,69.69,62812.0,64.5566,64.5566,64.4918,64.5103,62812.0
2021-11-12 09:40:00,69.69,69.71,69.68,69.7,30121.0,64.5103,64.5288,64.501,64.5196,30121.0
2021-11-12 09:45:00,69.7,69.71,69.67,69.68,210563.0,64.5196,64.5288,64.4918,64.501,210563.0
2021-11-12 09:50:00,69.68,69.71,69.67,69.7,95286.0,64.501,64.5288,64.4918,64.5196,95286.0
2021-11-12 09:55:00,69.71,69.72,69.69,69.69,83525.0,64.5288,64.5381,64.5103,64.5103,83525.0
2021-11-12 10:00:00,69.7,69.76,69.69,69.75,145610.0,64.5196,64.5751,64.5103,64.5658,145610.0
2021-11-12 10:05:00,69.75,69.82,69.73,69.8,158353.0,64.5658,64.6306,64.5473,64.6121,158353.0
2021-11-12 10:10:00,69.8,69.82,69.75,69.77,82296.0,64.6121,64.6306,64.5658,64.5843,82296.0
2021-11-12 10:15:00,69.77,69.82,69.76,69.82,92352.0,64.5843,64.6306,64.5751,64.6306,92352.0
2021-11-12 10:20:00,69.82,69.82,69.78,69.81,74541.0,64.6306,64.6306,64.5936,64.6214,74541.0
2021-11-12 10:25:00,69.81,69.82,69.75,69.78,42302.0,64.6214,64.6306,64.5658,64.5936,42302.0
2021-11-12 10:30:00,69.78,69.8,69.74,69.75,95537.0,64.5936,64.6121,64.5566,64.5658,95537.0
2021-11-12 10:35:00,69.75,69.78,69.74,69.77,59658.0,64.5658,64.5936,64.5566,64.5843,59658.0
2021-11-12 10:40:00,69.77,69.79,69.74,69.75,40814.0,64.5843,64.6029,64.5566,64.5658,40814.0
2021-11-12 10:45:00,69.74,69.76,69.73,69.74,56886.0,64.5566,64.5751,64.5473,64.5566,56886.0
2021-11-12 10:50:00,69.75,69.76,69.72,69.73,66397.0,64.5658,64.5751,64.5381,64.5473,66397.0
2021-11-12 10:55:00,69.72,69.8,69.71,69.8,48133.0,64.5381,64.6121,64.5288,64.6121,48133.0
2021-11-12 11:00:00,69.8,69.88,69.79,69.87,220235.0,64.6121,64.6862,64.6029,64.6769,220235.0
2021-11-12 11:05:00,69.87,69.88,69.84,69.86,84840.0,64.6769,64.6862,64.6491,64.6677,84840.0
2021-11-12 11:10:00,69.86,69.89,69.83,69.88,147125.0,64.6677,64.6954,64.6399,64.6862,147125.0
2021-11-12 11:15:00,69.88,69.93,69.88,69.92,96979.0,64.6862,64.7325,64.6862,64.7232,96979.0
2021-11-12 11:20:00,69.92,69.94,69.89,69.94,97736.0,64.7232,64.7417,64.6954,64.7417,97736.0
2021-11-12 11:25:00,69.94,69.94,69.91,69.92,45398.0,64.7417,64.7417,64.7139,64.7232,45398.0
2021-11-12 11:30:00,69.93,69.94,69.91,69.92,43186.0,64.7325,64.7417,64.7139,64.7232,43186.0
2021-11-12 11:35:00,69.92,69.94,69.92,69.94,39109.0,64.7232,64.7417,64.7232,64.7417,39109.0
2021-11-12 11:40:00,69.94,69.95,69.92,69.93,93558.0,64.7417,64.751,64.7232,64.7325,93558.0
2021-11-12 11:45:00,69.93,69.94,69.91,69.93,47171.0,64.7325,64.7417,64.7139,64.7325,47171.0
2021-11-12 11:50:00,69.93,69.95,69.93,69.95,44896.0,64.7325,64.751,64.7325,64.751,44896.0
2021-11-12 11:55:00,69.95,69.96,69.93,69.94,96216.0,64.751,64.7602,64.7325,64.7417,96216.0
2021-11-12 12:00:00,69.94,69.95,69.92,69.92,48490.0,64.7417,64.751,64.7232,64.7232,48490.0
2021-11-12 12:05:00,69.92,69.93,69.9,69.91,24225.0,64.7232,64.7325,64.7047,64.7139,24225.0
2021-11-12 12:10:00,69.91,69.95,69.9,69.95,63628.0,64.7139,64.751,64.7047,64.751,63628.0
2021-11-12 12:15:00,69.95,69.97,69.93,69.94,42788.0,64.751,64.7695,64.7325,64.7417,42788.0
2021-11-12 12:20:00,69.95,69.96,69.94,69.95,21197.0,64.751,64.7602,64.7417,64.751,21197.0
2021-11-12 12:25:00,69.95,69.95,69.92,69.95,19703.0,64.751,64.751,64.7232,64.751,19703.0
2021-11-12 12:30:00,69.95,69.96,69.92,69.93,25905.0,64.751,64.7602,64.7232,64.7325,25905.0
2021-11-12 12:35:00,69.93,69.94,69.91,69.92,62606.0,64.7325,64.7417,64.7139,64.7232,62606.0
2021-11-12 12:40:00,69.92,69.93,69.91,69.92,8753.0,64.7232,64.7325,64.7139,64.7232,8753.0
2021-11-12 12:45:00,69.92,69.93,69.91,69.92,31841.0,64.7232,64.7325,64.7139,64.7232,31841.0
2021-11-12 12:50:00,69.92,69.92,69.9,69.91,148545.0,64.7232,64.7232,64.7047,64.7139,148545.0
2021-11-12 12:55:00,69.91,69.93,69.9,69.91,51915.0,64.7139,64.7325,64.7047,64.7139,51915.0
2021-11-12 13:00:00,69.91,69.92,69.88,69.89,332752.0,64.7139,64.7232,64.6862,64.6954,332752.0
2021-11-12 13:05:00,69.89,69.9,69.86,69.89,108074.0,64.6954,64.7047,64.6677,64.6954,108074.0
2021-11-12 13:10:00,69.89,69.9,69.88,69.9,12002.0,64.6954,64.7047,64.6862,64.7047,12002.0
2021-11-12 13:15:00,69.9,69.91,69.88,69.91,111122.0,64.7047,64.7139,64.6862,64.7139,111122.0
2021-11-12 13:20:00,69.91,69.91,69.89,69.9,19774.0,64.7139,64.7139,64.6954,64.7047,19774.0
2021-11-12 13:25:00,69.9,69.9,69.88,69.9,67301.0,64.7047,64.7047,64.6862,64.7047,67301.0
2021-11-12 13:30:00,69.9,69.94,69.89,69.94,62503.0,64.7047,64.7417,64.6954,64.7417,62503.0
2021-11-12 13:35:00,69.94,69.94,69.93,69.94,76414.0,64.7417,64.7417,64.7325,64.7417,76414.0
2021-11-12 13:40:00,69.94,69.94,69.92,69.92,97577.0,64.7417,64.7417,64.7232,64.7232,97577.0
2021-11-12 13:45:00,69.92,69.93,69.91,69.91,129721.0,64.7232,64.7325,64.7139,64.7139,129721.0
2021-11-12 13:50:00,69.91,69.94,69.91,69.93,128734.0,64.7139,64.7417,64.7139,64.7325,128734.0
2021-11-12 13:55:00,69.92,69.95,69.92,69.95,79353.0,64.7232,64.751,64.7232,64.751,79353.0
2021-11-12 14:00:00,69.95,69.96,69.94,69.95,381796.0,64.751,64.7602,64.7417,64.751,381796.0
2021-11-12 14:05:00,69.95,69.98,69.95,69.98,202301.0,64.751,64.7787,64.751,64.7787,202301.0
2021-11-12 14:10:00,69.98,70.0,69.97,70.0,160521.0,64.7787,64.7973,64.7695,64.7973,160521.0
2021-11-12 14:15:00,70.0,70.02,69.99,70.02,145487.0,64.7973,64.8158,64.788,64.8158,145487.0
2021-11-12 14:20:00,70.01,70.02,70.0,70.01,184015.0,64.8065,64.8158,64.7973,64.8065,184015.0
2021-11-12 14:25:00,70.0,70.01,69.95,69.95,153299.0,64.7973,64.8065,64.751,64.751,153299.0
2021-11-12 14:30:00,69.95,69.96,69.93,69.93,138685.0,64.751,64.7602,64.7325,64.7325,138685.0
2021-11-12 14:35:00,69.92,69.94,69.92,69.94,46453.0,64.7232,64.7417,64.7232,64.7417,46453.0
2021-11-12 14:40:00,69.93,69.95,69.93,69.94,124720.0,64.7325,64.751,64.7325,64.7417,124720.0
2021-11-12 14:45:00,69.94,69.97,69.94,69.97,102613.0,64.7417,64.7695,64.7417,64.7695,102613.0
2021-11-12 14:50:00,69.97,69.98,69.96,69.96,196258.0,64.7695,64.7787,64.7602,64.7602,196258.0
2021-11-12 14:55:00,69.96,69.97,69.95,69.95,295816.0,64.7602,64.7695,64.751,64.751,295816.0
2021-11-12 15:00:00,69.96,69.97,69.94,69.96,484456.0,64.7602,64.7695,64.7417,64.7602,484456.0
2021-11-12 15:05:00,69.95,69.97,69.95,69.97,89689.0,64.751,64.7695,64.751,64.7695,89689.0
2021-11-12 15:10:00,69.96,70.01,69.96,70.01,327121.0,64.7602,64.8065,64.7602,64.8065,327121.0
2021-11-12 15:15:00,70.0,70.01,69.98,69.98,324893.0,64.7973,64.8065,64.7787,64.7787,324893.0
2021-11-12 15:20:00,69.99,69.99,69.98,69.98,117315.0,64.788,64.788,64.7787,64.7787,117315.0
2021-11-12 15:25:00,69.98,70.01,69.98,70.0,330222.0,64.7787,64.8065,64.7787,64.7973,330222.0
2021-11-12 15:30:00,70.01,70.02,70.0,70.02,339182.0,64.8065,64.8158,64.7973,64.8158,339182.0
2021-11-12 15:35:00,70.02,70.03,70.01,70.01,282524.0,64.8158,64.825,64.8065,64.8065,282524.0
2021-11-12 15:40:00,70.01,70.02,70.0,70.02,302192.0,64.8065,64.8158,64.7973,64.8158,302192.0
2021-11-12 15:45:00,70.01,70.04,70.01,70.03,794689.0,64.8065,64.8343,64.8065,64.825,794689.0
2021-11-12 15:50:00,70.03,70.09,70.02,70.08,973536.0,64.825,64.8806,64.8158,64.8713,973536.0
2021-11-12 15:55:00,70.08,70.1,70.02,70.07,1474238.0,64.8713,64.8898,64.8158,64.8621,1474238.0
2021-11-15 09:30:00,70.11,70.15,70.09,70.11,58460.0,64.8991,64.9361,64.8806,64.8991,58460.0
2021-11-15 09:35:00,70.11,70.13,70.1,70.12,23454.0,64.8991,64.9176,64.8898,64.9083,23454.0
2021-11-15 09:40:00,70.12,70.12,70.05,70.06,27109.0,64.9083,64.9083,64.8435,64.8528,27109.0
2021-11-15 09:45:00,70.06,70.08,70.04,70.05,30213.0,64.8528,64.8713,64.8343,64.8435,30213.0
2021-11-15 09:50:00,70.05,70.09,70.03,70.09,56128.0,64.8435,64.8806,64.825,64.8806,56128.0
2021-11-15 09:55:00,70.08,70.11,70.07,70.09,63229.0,64.8713,64.8991,64.8621,64.8806,63229.0
2021-11-15 10:00:00,70.09,70.09,70.03,70.04,63123.0,64.8806,64.8806,64.825,64.8343,63123.0
2021-11-15 10:05:00,70.04,70.05,70.02,70.03,107367.0,64.8343,64.8435,64.8158,64.825,107367.0
2021-11-15 10:10:00,70.03,70.05,70.02,70.03,40336.0,64.825,64.8435,64.8158,64.825,40336.0
2021-11-15 10:15:00,70.03,70.05,70.01,70.03,28980.0,64.825,64.8435,64.8065,64.825,28980.0
2021-11-15 10:20:00,70.03,70.08,70.03,70.06,35242.0,64.825,64.8713,64.825,64.8528,35242.0
2021-11-15 10:25:00,70.06,70.07,70.04,70.04,43778.0,64.8528,64.8621,64.8343,64.8343,43778.0
2021-11-15 10:30:00,70.03,70.04,70.0,70.02,33672.0,64.825,64.8343,64.7973,64.8158,33672.0
2021-11-15 10:35:00,70.02,70.05,70.02,70.05,52192.0,64.8158,64.8435,64.8158,64.8435,52192.0
2021-11-15 10:40:00,70.04,70.08,70.03,70.07,52639.0,64.8343,64.8713,64.825,64.8621,52639.0
2021-11-15 10:45:00,70.07,70.1,70.06,70.1,111181.0,64.8621,64.8898,64.8528,64.8898,111181.0
2021-11-15 10:50:00,70.1,70.11,70.07,70.09,38435.0,64.8898,64.8991,64.8621,64.8806,38435.0
2021-11-15 10:55:00,70.09,70.09,70.07,70.08,28781.0,64.8806,64.8806,64.8621,64.8713,28781.0
2021-11-15 11:00:00,70.08,70.12,70.08,70.08,87581.0,64.8713,64.9083,64.8713,64.8713,87581.0
2021-11-15 11:05:00,70.08,70.1,70.07,70.09,15284.0,64.8713,64.8898,64.8621,64.8806,15284.0
2021-11-15 11:10:00,70.09,70.12,70.09,70.12,7621.0,64.8806,64.9083,64.8806,64.9083,7621.0
2021-11-15 11:15:00,70.12,70.13,70.1,70.13,9457.0,64.9083,64.9176,64.8898,64.9176,9457.0
2021-11-15 11:20:00,70.13,70.14,70.11,70.14,155937.0,64.9176,64.9268,64.8991,64.9268,155937.0
2021-11-15 11:25:00,70.15,70.16,70.12,70.14,28323.0,64.9361,64.9454,64.9083,64.9268,28323.0
2021-11-15 11:30:00,70.14,70.16,70.12,70.15,110395.0,64.9268,64.9454,64.9083,64.9361,110395.0
2021-11-15 11:35:00,70.15,70.17,70.14,70.14,37068.0,64.9361,64.9546,64.9268,64.9268,37068.0
2021-11-15 11:40:00,70.15,70.16,70.01,70.01,93847.0,64.9361,64.9454,64.8065,64.8065,93847.0
2021-11-15 11:45:00,70.0,70.04,69.97,70.02,82794.0,64.7973,64.8343,64.7695,64.8158,82794.0
2021-11-15 11:50:00,70.02,70.02,69.95,69.99,35731.0,64.8158,64.8158,64.751,64.788,35731.0
2021-11-15 11:55:00,70.0,70.01,69.97,70.01,25783.0,64.7973,64.8065,64.7695,64.8065,25783.0
2021-11-15 12:00:00,70.02,70.02,69.98,70.0,54372.0,64.8158,64.8158,64.7787,64.7973,54372.0
2021-11-15 12:05:00,70.0,70.01,69.98,70.01,35718.0,64.7973,64.8065,64.7787,64.8065,35718.0
2021-11-15 12:10:00,70.0,70.03,69.99,70.01,33881.0,64.7973,64.825,64.788,64.8065,33881.0
2021-11-15 12:15:00,70.01,70.03,69.98,70.0,21563.0,64.8065,64.825,64.7787,64.7973,21563.0
2021-11-15 12:20:00,70.01,70.02,69.95,69.99,43249.0,64.8065,64.8158,64.751,64.788,43249.0
2021-11-15 12:25:00,69.99,70.03,69.98,70.01,20571.0,64.788,64.825,64.7787,64.8065,20571.0
2021-11-15 12:30:00,70.01,70.04,70.01,70.03,13005.0,64.8065,64.8343,64.8065,64.825,13005.0
2021-11-15 12:35:00,70.03,70.05,70.01,70.03,11484.0,64.825,64.8435,64.8065,64.825,11484.0
2021-11-15 12:40:00,70.04,70.06,70.01,70.05,12442.0,64.8343,64.8528,64.8065,64.8435,12442.0
2021-11-15 12:45:00,70.06,70.06,70.04,70.05,17053.0,64.8528,64.8528,64.8343,64.8435,17053.0
2021-11-15 12:50:00,70.05,70.07,70.04,70.06,21424.0,64.8435,64.8621,64.8343,64.8528,21424.0
2021-11-15 12:55:00,70.06,70.07,70.05,70.06,5417.0,64.8528,64.8621,64.8435,64.8528,5417.0
2021-11-15 13:00:00,70.06,70.1,70.04,70.09,30137.0,64.8528,64.8898,64.8343,64.8806,30137.0
2021-11-15 13:05:00,70.09,70.11,70.08,70.09,69632.0,64.8806,64.8991,64.8713,64.8806,69632.0
2021-11-15 13:10:00,70.09,70.1,70.06,70.08,20872.0,64.8806,64.8898,64.8528,64.8713,20872.0
2021-11-15 13:15:00,70.07,70.1,70.06,70.07,20204.0,64.8621,64.8898,64.8528,64.8621,20204.0
2021-11-15 13:20:00,70.07,70.08,70.03,70.06,42605.0,64.8621,64.8713,64.825,64.8528,42605.0
2021-11-15 13:25:00,70.06,70.08,70.05,70.07,18812.0,64.8528,64.8713,64.8435,64.8621,18812.0
2021-11-15 13:30:00,70.07,70.09,70.06,70.07,9195.0,64.8621,64.8806,64.8528,64.8621,9195.0
2021-11-15 13:35:00,70.07,70.08,70.06,70.07,22053.0,64.8621,64.8713,64.8528,64.8621,22053.0
2021-11-15 13:40:00,70.08,70.08,70.05,70.06,29247.0,64.8713,64.8713,64.8435,64.8528,29247.0
2021-11-15 13:45:00,70.07,70.09,70.07,70.09,9420.0,64.8621,64.8806,64.8621,64.8806,9420.0
2021-11-15 13:50:00,70.09,70.09,70.07,70.08,13861.0,64.8806,64.8806,64.8621,64.8713,13861.0
2021-11-15 13:55:00,70.08,70.08,70.06,70.06,32210.0,64.8713,64.8713,64.8528,64.8528,32210.0
2021-11-15 14:00:00,70.06,70.07,70.05,70.07,25566.0,64.8528,64.8621,64.8435,64.8621,25566.0
2021-11-15 14:05:00,70.06,70.07,70.05,70.06,20191.0,64.8528,64.8621,64.8435,64.8528,20191.0
2021-11-15 14:10:00,70.06,70.07,70.05,70.05,35075.0,64.8528,64.8621,64.8435,64.8435,35075.0
2021-11-15 14:15:00,70.06,70.06,70.02,70.02,21892.0,64.8528,64.8528,64.8158,64.8158,21892.0
2021-11-15 14:20:00,70.03,70.03,70.01,70.03,75629.0,64.825,64.825,64.8065,64.825,75629.0
2021-11-15 14:25:00,70.03,70.03,70.0,70.03,27613.0,64.825,64.825,64.7973,64.825,27613.0
2021-11-15 14:30:00,70.02,70.03,70.01,70.03,24981.0,64.8158,64.825,64.8065,64.825,24981.0
2021-11-15 14:35:00,70.03,70.04,70.02,70.03,11754.0,64.825,64.8343,64.8158,64.825,11754.0
2021-11-15 14:40:00,70.02,70.06,70.02,70.06,35588.0,64.8158,64.8528,64.8158,64.8528,35588.0
2021-11-15 14:45:00,70.06,70.07,70.04,70.06,41358.0,64.8528,64.8621,64.8343,64.8528,41358.0
2021-11-15 14:50:00,70.07,70.08,70.04,70.04,22501.0,64.8621,64.8713,64.8343,64.8343,22501.0
2021-11-15 14:55:00,70.04,70.07,70.03,70.03,63286.0,64.8343,64.8621,64.825,64.825,63286.0
2021-11-15 15:00:00,70.03,70.05,70.02,70.03,19950.0,64.825,64.8435,64.8158,64.825,19950.0
2021-11-15 15:05:00,70.03,70.04,70.02,70.03,11564.0,64.825,64.8343,64.8158,64.825,11564.0
2021-11-15 15:10:00,70.03,70.05,70.03,70.05,28529.0,64.825,64.8435,64.825,64.8435,28529.0
2021-11-15 15:15:00,70.04,70.07,70.04,70.06,17034.0,64.8343,64.8621,64.8343,64.8528,17034.0
2021-11-15 15:20:00,70.06,70.07,70.05,70.06,13269.0,64.8528,64.8621,64.8435,64.8528,13269.0
2021-11-15 15:25:00,70.06,70.08,70.05,70.08,55282.0,64.8528,64.8713,64.8435,64.8713,55282.0
2021-11-15 15:30:00,70.08,70.08,70.04,70.05,79208.0,64.8713,64.8713,64.8343,64.8435,79208.0
2021-11-15 15:35:00,70.05,70.06,70.02,70.05,122124.0,64.8435,64.8528,64.8158,64.8435,122124.0
2021-11-15 15:40:00,70.05,70.05,70.02,70.02,58366.0,64.8435,64.8435,64.8158,64.8158,58366.0
2021-11-15 15:45:00,70.03,70.04,70.01,70.01,76136.0,64.825,64.8343,64.8065,64.8065,76136.0
2021-11-15 15:50:00,70.02,70.02,70.0,70.01,106486.0,64.8158,64.8158,64.7973,64.8065,106486.0
2021-11-15 15:55:00,70.0,70.03,69.96,70.02,261056.0,64.7973,64.825,64.7602,64.8158,261056.0
2021-11-16 09:30:00,69.92,69.92,69.87,69.9,187679.0,64.7232,64.7232,64.6769,64.7047,187679.0
2021-11-16 09:35:00,69.89,69.96,69.89,69.89,68043.0,64.6954,64.7602,64.6954,64.6954,68043.0
2021-11-16 09:40:00,69.89,69.92,69.88,69.91,153813.0,64.6954,64.7232,64.6862,64.7139,153813.0
2021-11-16 09:45:00,69.92,69.93,69.89,69.89,99935.0,64.7232,64.7325,64.6954,64.6954,99935.0
2021-11-16 09:50:00,69.9,69.91,69.85,69.89,74864.0,64.7047,64.7139,64.6584,64.6954,74864.0
2021-11-16 09:55:00,69.89,69.9,69.87,69.87,37817.0,64.6954,64.7047,64.6769,64.6769,37817.0
2021-11-16 10:00:00,69.87,69.91,69.87,69.89,64224.0,64.6769,64.7139,64.6769,64.6954,64224.0
2021-11-16 10:05:00,69.89,69.9,69.86,69.89,35261.0,64.6954,64.7047,64.6677,64.6954,35261.0
2021-11-16 10:10:00,69.89,69.95,69.88,69.93,37359.0,64.6954,64.751,64.6862,64.7325,37359.0
2021-11-16 10:15:00,69.94,69.94,69.89,69.9,22135.0,64.7417,64.7417,64.6954,64.7047,22135.0
2021-11-16 10:20:00,69.9,69.93,69.88,69.9,59836.0,64.7047,64.7325,64.6862,64.7047,59836.0
2021-11-16 10:25:00,69.9,69.91,69.86,69.86,26474.0,64.7047,64.7139,64.6677,64.6677,26474.0
2021-11-16 10:30:00,69.85,69.9,69.85,69.89,18586.0,64.6584,64.7047,64.6584,64.6954,18586.0
2021-11-16 10:35:00,69.89,69.91,69.88,69.88,26802.0,64.6954,64.7139,64.6862,64.6862,26802.0
2021-11-16 10:40:00,69.88,69.89,69.86,69.86,23359.0,64.6862,64.6954,64.6677,64.6677,23359.0
2021-11-16 10:45:00,69.87,69.87,69.84,69.85,15931.0,64.6769,64.6769,64.6491,64.6584,15931.0
2021-11-16 10:50:00,69.85,69.85,69.83,69.85,16257.0,64.6584,64.6584,64.6399,64.6584,16257.0
2021-11-16 10:55:00,69.84,69.85,69.83,69.84,5476.0,64.6491,64.6584,64.6399,64.6491,5476.0
2021-11-16 11:00:00,69.85,69.89,69.85,69.88,21187.0,64.6584,64.6954,64.6584,64.6862,21187.0
2021-11-16 11:05:00,69.88,69.9,69.87,69.89,24965.0,64.6862,64.7047,64.6769,64.6954,24965.0
2021-11-16 11:10:00,69.89,69.93,69.89,69.93,25044.0,64.6954,64.7325,64.6954,64.7325,25044.0
2021-11-16 11:15:00,69.94,69.95,69.93,69.93,16701.0,64.7417,64.751,64.7325,64.7325,16701.0
2021-11-16 11:20:00,69.93,69.96,69.92,69.92,46597.0,64.7325,64.7602,64.7232,64.7232,46597.0
2021-11-16 11:25:00,69.92,69.94,69.89,69.9,189763.0,64.7232,64.7417,64.6954,64.7047,189763.0
2021-11-16 11:30:00,69.9,69.93,69.89,69.91,132907.0,64.7047,64.7325,64.6954,64.7139,132907.0
2021-11-16 11:35:00,69.92,69.93,69.9,69.91,99566.0,64.7232,64.7325,64.7047,64.7139,99566.0
2021-11-16 11:40:00,69.91,69.91,69.88,69.88,51480.0,64.7139,64.7139,64.6862,64.6862,51480.0
2021-11-16 11:45:00,69.87,69.89,69.87,69.88,38559.0,64.6769,64.6954,64.6769,64.6862,38559.0
2021-11-16 11:50:00,69.88,69.89,69.87,69.89,110085.0,64.6862,64.6954,64.6769,64.6954,110085.0
2021-11-16 11:55:00,69.89,69.89,69.88,69.89,32918.0,64.6954,64.6954,64.6862,64.6954,32918.0
2021-11-16 12:00:00,69.89,69.9,69.87,69.87,25451.0,64.6954,64.7047,64.6769,64.6769,25451.0
2021-11-16 12:05:00,69.88,69.9,69.87,69.89,19884.0,64.6862,64.7047,64.6769,64.6954,19884.0
2021-11-16 12:10:00,69.9,69.91,69.89,69.9,13584.0,64.7047,64.7139,64.6954,64.7047,13584.0
2021-11-16 12:15:00,69.9,69.92,69.9,69.92,31084.0,64.7047,64.7232,64.7047,64.7232,31084.0
2021-11-16 12:20:00,69.92,69.93,69.9,69.92,11850.0,64.7232,64.7325,64.7047,64.7232,11850.0
2021-11-16 12:25:00,69.91,69.91,69.88,69.88,9048.0,64.7139,64.7139,64.6862,64.6862,9048.0
2021-11-16 12:30:00,69.88,69.89,69.87,69.89,8284.0,64.6862,64.6954,64.6769,64.6954,8284.0
2021-11-16 12:35:00,69.89,69.9,69.89,69.9,2232.0,64.6954,64.7047,64.6954,64.7047,2232.0
2021-11-16 12:40:00,69.9,69.97,69.9,69.97,93454.0,64.7047,64.7695,64.7047,64.7695,93454.0
2021-11-16 12:45:00,69.96,69.97,69.94,69.95,79423.0,64.7602,64.7695,64.7417,64.751,79423.0
2021-11-16 12:50:00,69.95,69.96,69.94,69.96,38477.0,64.751,64.7602,64.7417,64.7602,38477.0
2021-11-16 12:55:00,69.95,69.96,69.95,69.95,6267.0,64.751,64.7602,64.751,64.751,6267.0
2021-11-16 13:00:00,69.95,69.98,69.95,69.98,12673.0,64.751,64.7787,64.751,64.7787,12673.0
2021-11-16 13:05:00,69.98,69.98,69.97,69.97,14777.0,64.7787,64.7787,64.7695,64.7695,14777.0
2021-11-16 13:10:00,69.97,69.99,69.97,69.98,50550.0,64.7695,64.788,64.7695,64.7787,50550.0
2021-11-16 13:15:00,69.99,69.99,69.95,69.95,21222.0,64.788,64.788,64.751,64.751,21222.0
2021-11-16 13:20:00,69.96,69.97,69.94,69.95,30877.0,64.7602,64.7695,64.7417,64.751,30877.0
2021-11-16 13:25:00,69.96,69.97,69.95,69.95,18267.0,64.7602,64.7695,64.751,64.751,18267.0
2021-11-16 13:30:00,69.95,69.97,69.95,69.96,4251.0,64.751,64.7695,64.751,64.7602,4251.0
2021-11-16 13:35:00,69.96,69.97,69.95,69.96,16943.0,64.7602,64.7695,64.751,64.7602,16943.0
2021-11-16 13:40:00,69.96,69.96,69.95,69.95,10615.0,64.7602,64.7602,64.751,64.751,10615.0
2021-11-16 13:45:00,69.96,69.97,69.95,69.95,51639.0,64.7602,64.7695,64.751,64.751,51639.0
2021-11-16 13:50:00,69.95,69.96,69.94,69.94,20544.0,64.751,64.7602,64.7417,64.7417,20544.0
2021-11-16 13:55:00,69.95,69.97,69.94,69.97,59463.0,64.751,64.7695,64.7417,64.7695,59463.0
2021-11-16 14:00:00,69.96,69.98,69.95,69.97,37795.0,64.7602,64.7787,64.751,64.7695,37795.0
2021-11-16 14:05:00,69.97,69.97,69.95,69.96,7330.0,64.7695,64.7695,64.751,64.7602,7330.0
2021-11-16 14:10:00,69.96,69.96,69.94,69.94,12828.0,64.7602,64.7602,64.7417,64.7417,12828.0
2021-11-16 14:15:00,69.95,69.95,69.91,69.92,262526.0,64.751,64.751,64.7139,64.7232,262526.0
2021-11-16 14:20:00,69.92,69.92,69.9,69.9,31279.0,64.7232,64.7232,64.7047,64.7047,31279.0
2021-11-16 14:25:00,69.91,69.94,69.91,69.94,47625.0,64.7139,64.7417,64.7139,64.7417,47625.0
2021-11-16 14:30:00,69.94,69.94,69.92,69.92,46737.0,64.7417,64.7417,64.7232,64.7232,46737.0
2021-11-16 14:35:00,69.92,69.93,69.9,69.9,54875.0,64.7232,64.7325,64.7047,64.7047,54875.0
2021-11-16 14:40:00,69.9,69.92,69.89,69.9,80291.0,64.7047,64.7232,64.6954,64.7047,80291.0
2021-11-16 14:45:00,69.9,69.91,69.89,69.9,42540.0,64.7047,64.7139,64.6954,64.7047,42540.0
2021-11-16 14:50:00,69.9,69.93,69.89,69.92,67792.0,64.7047,64.7325,64.6954,64.7232,67792.0
2021-11-16 14:55:00,69.92,69.92,69.91,69.91,31370.0,64.7232,64.7232,64.7139,64.7139,31370.0
2021-11-16 15:00:00,69.9,69.92,69.89,69.9,54821.0,64.7047,64.7232,64.6954,64.7047,54821.0
2021-11-16 15:05:00,69.9,69.9,69.89,69.9,67807.0,64.7047,64.7047,64.6954,64.7047,67807.0
2021-11-16 15:10:00,69.9,69.91,69.88,69.91,64061.0,64.7047,64.7139,64.6862,64.7139,64061.0
2021-11-16 15:15:00,69.91,69.94,69.9,69.94,73792.0,64.7139,64.7417,64.7047,64.7417,73792.0
2021-11-16 15:20:00,69.94,69.94,69.91,69.92,54366.0,64.7417,64.7417,64.7139,64.7232,54366.0
2021-11-16 15:25:00,69.92,69.93,69.9,69.9,83133.0,64.7232,64.7325,64.7047,64.7047,83133.0
2021-11-16 15:30:00,69.9,69.92,69.88,69.9,130509.0,64.7047,64.7232,64.6862,64.7047,130509.0
2021-11-16 15:35:00,69.89,69.91,69.87,69.88,95599.0,64.6954,64.7139,64.6769,64.6862,95599.0
2021-11-16 15:40:00,69.88,69.88,69.86,69.88,104196.0,64.6862,64.6862,64.6677,64.6862,104196.0
2021-11-16 15:45:00,69.87,69.88,69.85,69.86,120683.0,64.6769,64.6862,64.6584,64.6677,120683.0
2021-11-16 15:50:00,69.86,69.91,69.85,69.9,471628.0,64.6677,64.7139,64.6584,64.7047,471628.0
2021-11-16 15:55:00,69.9,69.92,69.86,69.88,1280894.0,64.7047,64.7232,64.6677,64.6862,1280894.0
2021-11-17 09:30:00,69.38,69.38,69.31,69.35,106243.0,64.2233,64.2233,64.1585,64.1956,106243.0
2021-11-17 09:35:00,69.35,69.36,69.32,69.36,136593.0,64.1956,64.2048,64.1678,64.2048,136593.0
2021-11-17 09:40:00,69.36,69.42,69.36,69.42,68719.0,64.2048,64.2604,64.2048,64.2604,68719.0
2021-11-17 09:45:00,69.42,69.43,69.36,69.37,128089.0,64.2604,64.2696,64.2048,64.2141,128089.0
2021-11-17 09:50:00,69.37,69.37,69.3,69.31,208451.0,64.2141,64.2141,64.1493,64.1585,208451.0
2021-11-17 09:55:00,69.31,69.35,69.29,69.33,132741.0,64.1585,64.1956,64.14,64.1771,132741.0
2021-11-17 10:00:00,69.32,69.41,69.31,69.4,63329.0,64.1678,64.2511,64.1585,64.2418,63329.0
2021-11-17 10:05:00,69.4,69.4,69.36,69.4,45991.0,64.2418,64.2418,64.2048,64.2418,45991.0
2021-11-17 10:10:00,69.4,69.45,69.4,69.43,24586.0,64.2418,64.2881,64.2418,64.2696,24586.0
2021-11-17 10:15:00,69.43,69.44,69.38,69.38,27407.0,64.2696,64.2789,64.2233,64.2233,27407.0
2021-11-17 10:20:00,69.38,69.4,69.36,69.4,32755.0,64.2233,64.2418,64.2048,64.2418,32755.0
2021-11-17 10:25:00,69.41,69.42,69.4,69.4,50114.0,64.2511,64.2604,64.2418,64.2418,50114.0
2021-11-17 10:30:00,69.4,69.43,69.39,69.41,42334.0,64.2418,64.2696,64.2326,64.2511,42334.0
2021-11-17 10:35:00,69.42,69.44,69.41,69.44,58718.0,64.2604,64.2789,64.2511,64.2789,58718.0
2021-11-17 10:40:00,69.44,69.46,69.41,69.43,63776.0,64.2789,64.2974,64.2511,64.2696,63776.0
2021-11-17 10:45:00,69.42,69.44,69.4,69.4,18434.0,64.2604,64.2789,64.2418,64.2418,18434.0
2021-11-17 10:50:00,69.4,69.43,69.39,69.41,24830.0,64.2418,64.2696,64.2326,64.2511,24830.0
2021-11-17 10:55:00,69.42,69.42,69.4,69.41,16021.0,64.2604,64.2604,64.2418,64.2511,16021.0
2021-11-17 11:00:00,69.42,69.43,69.4,69.41,57658.0,64.2604,64.2696,64.2418,64.2511,57658.0
2021-11-17 11:05:00,69.42,69.44,69.42,69.44,35297.0,64.2604,64.2789,64.2604,64.2789,35297.0
2021-11-17 11:10:00,69.43,69.45,69.43,69.43,19464.0,64.2696,64.2881,64.2696,64.2696,19464.0
2021-11-17 11:15:00,69.43,69.45,69.42,69.43,16110.0,64.2696,64.2881,64.2604,64.2696,16110.0
2021-11-17 11:20:00,69.42,69.45,69.42,69.42,8945.0,64.2604,64.2881,64.2604,64.2604,8945.0
2021-11-17 11:25:00,69.42,69.46,69.41,69.44,27752.0,64.2604,64.2974,64.2511,64.2789,27752.0
2021-11-17 11:30:00,69.44,69.46,69.43,69.46,9179.0,64.2789,64.2974,64.2696,64.2974,9179.0
2021-11-17 11:35:00,69.45,69.49,69.45,69.49,78862.0,64.2881,64.3252,64.2881,64.3252,78862.0
2021-11-17 11:40:00,69.5,69.51,69.48,69.5,33300.0,64.3344,64.3437,64.3159,64.3344,33300.0
2021-11-17 11:45:00,69.5,69.53,69.49,69.53,24401.0,64.3344,64.3622,64.3252,64.3622,24401.0
2021-11-17 11:50:00,69.52,69.53,69.5,69.53,49076.0,64.3529,64.3622,64.3344,64.3622,49076.0
2021-11-17 11:55:00,69.53,69.58,69.52,69.56,12455.0,64.3622,64.4085,64.3529,64.39,12455.0
2021-11-17 12:00:00,69.57,69.59,69.54,69.55,26758.0,64.3992,64.4177,64.3714,64.3807,26758.0
2021-11-17 12:05:00,69.54,69.55,69.48,69.49,21360.0,64.3714,64.3807,64.3159,64.3252,21360.0
2021-11-17 12:10:00,69.48,69.5,69.46,69.47,18468.0,64.3159,64.3344,64.2974,64.3066,18468.0
2021-11-17 12:15:00,69.47,69.49,69.43,69.43,76782.0,64.3066,64.3252,64.2696,64.2696,76782.0
2021-11-17 12:20:00,69.42,69.43,69.38,69.4,170463.0,64.2604,64.2696,64.2233,64.2418,170463.0
2021-11-17 12:25:00,69.4,69.41,69.35,69.36,39266.0,64.2418,64.2511,64.1956,64.2048,39266.0
2021-11-17 12:30:00,69.36,69.39,69.32,69.39,88353.0,64.2048,64.2326,64.1678,64.2326,88353.0
2021-11-17 12:35:00,69.39,69.45,69.39,69.45,58529.0,64.2326,64.2881,64.2326,64.2881,58529.0
2021-11-17 12:40:00,69.45,69.49,69.42,69.48,35077.0,64.2881,64.3252,64.2604,64.3159,35077.0
2021-11-17 12:45:00,69.48,69.48,69.43,69.47,10769.0,64.3159,64.3159,64.2696,64.3066,10769.0
2021-11-17 12:50:00,69.46,69.47,69.44,69.45,12803.0,64.2974,64.3066,64.2789,64.2881,12803.0
2021-11-17 12:55:00,69.45,69.47,69.44,69.46,22598.0,64.2881,64.3066,64.2789,64.2974,22598.0
2021-11-17 13:00:00,69.47,69.53,69.46,69.51,38026.0,64.3066,64.3622,64.2974,64.3437,38026.0
2021-11-17 13:05:00,69.51,69.56,69.51,69.52,26658.0,64.3437,64.39,64.3437,64.3529,26658.0
2021-11-17 13:10:00,69.53,69.53,69.5,69.53,13999.0,64.3622,64.3622,64.3344,64.3622,13999.0
2021-11-17 13:15:00,69.53,69.53,69.48,69.51,168622.0,64.3622,64.3622,64.3159,64.3437,168622.0
2021-11-17 13:20:00,69.51,69.55,69.51,69.53,52787.0,64.3437,64.3807,64.3437,64.3622,52787.0
2021-11-17 13:25:00,69.54,69.56,69.52,69.53,23753.0,64.3714,64.39,64.3529,64.3622,23753.0
2021-11-17 13:30:00,69.54,69.55,69.51,69.54,12926.0,64.3714,64.3807,64.3437,64.3714,12926.0
2021-11-17 13:35:00,69.55,69.55,69.52,69.53,22050.0,64.3807,64.3807,64.3529,64.3622,22050.0
2021-11-17 13:40:00,69.55,69.57,69.54,69.57,10965.0,64.3807,64.3992,64.3714,64.3992,10965.0
2021-11-17 13:45:00,69.57,69.57,69.55,69.55,7238.0,64.3992,64.3992,64.3807,64.3807,7238.0
2021-11-17 13:50:00,69.55,69.57,69.54,69.56,10391.0,64.3807,64.3992,64.3714,64.39,10391.0
2021-11-17 13:55:00,69.57,69.59,69.56,69.57,10596.0,64.3992,64.4177,64.39,64.3992,10596.0
2021-11-17 14:00:00,69.57,69.58,69.55,69.56,21503.0,64.3992,64.4085,64.3807,64.39,21503.0
2021-11-17 14:05:00,69.56,69.56,69.54,69.54,5363.0,64.39,64.39,64.3714,64.3714,5363.0
2021-11-17 14:10:00,69.54,69.55,69.52,69.53,3898.0,64.3714,64.3807,64.3529,64.3622,3898.0
2021-11-17 14:15:00,69.54,69.54,69.49,69.51,10056.0,64.3714,64.3714,64.3252,64.3437,10056.0
2021-11-17 14:20:00,69.5,69.5,69.45,69.46,28564.0,64.3344,64.3344,64.2881,64.2974,28564.0
2021-11-17 14:25:00,69.45,69.5,69.44,69.5,20901.0,64.2881,64.3344,64.2789,64.3344,20901.0
2021-11-17 14:30:00,69.5,69.51,69.47,69.47,7806.0,64.3344,64.3437,64.3066,64.3066,7806.0
2021-11-17 14:35:00,69.47,69.52,69.47,69.48,33723.0,64.3066,64.3529,64.3066,64.3159,33723.0
2021-11-17 14:40:00,69.48,69.51,69.47,69.48,12320.0,64.3159,64.3437,64.3066,64.3159,12320.0
2021-11-17 14:45:00,69.48,69.5,69.47,69.5,14506.0,64.3159,64.3344,64.3066,64.3344,14506.0
2021-11-17 14:50:00,69.5,69.51,69.47,69.47,27672.0,64.3344,64.3437,64.3066,64.3066,27672.0
2021-11-17 14:55:00,69.47,69.52,69.46,69.51,28276.0,64.3066,64.3529,64.2974,64.3437,28276.0
2021-11-17 15:00:00,69.51,69.52,69.44,69.44,42657.0,64.3437,64.3529,64.2789,64.2789,42657.0
2021-11-17 15:05:00,69.44,69.48,69.42,69.48,45434.0,64.2789,64.3159,64.2604,64.3159,45434.0
2021-11-17 15:10:00,69.48,69.5,69.46,69.49,34863.0,64.3159,64.3344,64.2974,64.3252,34863.0
2021-11-17 15:15:00,69.5,69.54,69.49,69.51,44988.0,64.3344,64.3714,64.3252,64.3437,44988.0
2021-11-17 15:20:00,69.51,69.54,69.5,69.53,101738.0,64.3437,64.3714,64.3344,64.3622,101738.0
2021-11-17 15:25:00,69.54,69.55,69.5,69.51,47844.0,64.3714,64.3807,64.3344,64.3437,47844.0
2021-11-17 15:30:00,69.51,69.52,69.5,69.51,39241.0,64.3437,64.3529,64.3344,64.3437,39241.0
2021-11-17 15:35:00,69.51,69.56,69.5,69.55,63688.0,64.3437,64.39,64.3344,64.3807,63688.0
2021-11-17 15:40:00,69.54,69.56,69.52,69.55,136866.0,64.3714,64.39,64.3529,64.3807,136866.0
2021-11-17 15:45:00,69.54,69.56,69.53,69.53,91423.0,64.3714,64.39,64.3622,64.3622,91423.0
2021-11-17 15:50:00,69.53,69.56,69.52,69.55,272906.0,64.3622,64.39,64.3529,64.3807,272906.0
2021-11-17 15:55:00,69.55,69.6,69.54,69.57,432376.0,64.3807,64.427,64.3714,64.3992,432376.0
2021-11-18 09:30:00,69.6,69.6,69.5,69.54,46633.0,64.427,64.427,64.3344,64.3714,46633.0
2021-11-18 09:35:00,69.53,69.59,69.52,69.58,57546.0,64.3622,64.4177,64.3529,64.4085,57546.0
2021-11-18 09:40:00,69.59,69.62,69.56,69.56,50022.0,64.4177,64.4455,64.39,64.39,50022.0
2021-11-18 09:45:00,69.55,69.59,69.55,69.55,43401.0,64.3807,64.4177,64.3807,64.3807,43401.0
2021-11-18 09:50:00,69.55,69.55,69.46,69.46,162767.0,64.3807,64.3807,64.2974,64.2974,162767.0
2021-11-18 09:55:00,69.46,69.5,69.45,69.47,123701.0,64.2974,64.3344,64.2881,64.3066,123701.0
2021-11-18 10:00:00,69.47,69.49,69.45,69.47,63813.0,64.3066,64.3252,64.2881,64.3066,63813.0
2021-11-18 10:05:00,69.47,69.48,69.39,69.39,22900.0,64.3066,64.3159,64.2326,64.2326,22900.0
2021-11-18 10:10:00,69.4,69.4,69.32,69.35,234012.0,64.2418,64.2418,64.1678,64.1956,234012.0
2021-11-18 10:15:00,69.35,69.38,69.31,69.35,66274.0,64.1956,64.2233,64.1585,64.1956,66274.0
2021-11-18 10:20:00,69.33,69.43,69.33,69.41,45381.0,64.1771,64.2696,64.1771,64.2511,45381.0
2021-11-18 10:25:00,69.41,69.42,69.37,69.39,95378.0,64.2511,64.2604,64.2141,64.2326,95378.0
2021-11-18 10:30:00,69.39,69.45,69.39,69.43,72598.0,64.2326,64.2881,64.2326,64.2696,72598.0
2021-11-18 10:35:00,69.44,69.48,69.44,69.45,35219.0,64.2789,64.3159,64.2789,64.2881,35219.0
2021-11-18 10:40:00,69.45,69.48,69.4,69.42,16027.0,64.2881,64.3159,64.2418,64.2604,16027.0
2021-11-18 10:45:00,69.41,69.49,69.41,69.48,221588.0,64.2511,64.3252,64.2511,64.3159,221588.0
2021-11-18 10:50:00,69.48,69.5,69.44,69.46,20377.0,64.3159,64.3344,64.2789,64.2974,20377.0
2021-11-18 10:55:00,69.46,69.51,69.45,69.51,26808.0,64.2974,64.3437,64.2881,64.3437,26808.0
2021-11-18 11:00:00,69.52,69.52,69.48,69.48,14984.0,64.3529,64.3529,64.3159,64.3159,14984.0
2021-11-18 11:05:00,69.48,69.53,69.48,69.52,13599.0,64.3159,64.3622,64.3159,64.3529,13599.0
2021-11-18 11:10:00,69.51,69.56,69.51,69.54,24337.0,64.3437,64.39,64.3437,64.3714,24337.0
2021-11-18 11:15:00,69.54,69.58,69.54,69.57,18353.0,64.3714,64.4085,64.3714,64.3992,18353.0
2021-11-18 11:20:00,69.57,69.59,69.56,69.58,12107.0,64.3992,64.4177,64.39,64.4085,12107.0
2021-11-18 11:25:00,69.57,69.59,69.55,69.55,17372.0,64.3992,64.4177,64.3807,64.3807,17372.0
2021-11-18 11:30:00,69.55,69.68,69.55,69.66,62123.0,64.3807,64.501,64.3807,64.4825,62123.0
2021-11-18 11:35:00,69.65,69.69,69.64,69.67,71905.0,64.4733,64.5103,64.464,64.4918,71905.0
2021-11-18 11:40:00,69.68,69.71,69.66,69.69,37491.0,64.501,64.5288,64.4825,64.5103,37491.0
2021-11-18 11:45:00,69.7,69.71,69.69,69.71,14331.0,64.5196,64.5288,64.5103,64.5288,14331.0
2021-11-18 11:50:00,69.71,69.72,69.68,69.68,18193.0,64.5288,64.5381,64.501,64.501,18193.0
2021-11-18 11:55:00,69.67,69.7,69.66,69.69,50971.0,64.4918,64.5196,64.4825,64.5103,50971.0
2021-11-18 12:00:00,69.69,69.76,69.69,69.76,58752.0,64.5103,64.5751,64.5103,64.5751,58752.0
2021-11-18 12:05:00,69.76,69.76,69.74,69.75,11250.0,64.5751,64.5751,64.5566,64.5658,11250.0
2021-11-18 12:10:00,69.75,69.75,69.71,69.73,127090.0,64.5658,64.5658,64.5288,64.5473,127090.0
2021-11-18 12:15:00,69.73,69.73,69.7,69.7,83199.0,64.5473,64.5473,64.5196,64.5196,83199.0
2021-11-18 12:20:00,69.71,69.74,69.71,69.73,127196.0,64.5288,64.5566,64.5288,64.5473,127196.0
2021-11-18 12:25:00,69.73,69.76,69.73,69.76,43940.0,64.5473,64.5751,64.5473,64.5751,43940.0
2021-11-18 12:30:00,69.76,69.77,69.74,69.75,26628.0,64.5751,64.5843,64.5566,64.5658,26628.0
2021-11-18 12:35:00,69.74,69.75,69.69,69.72,11404.0,64.5566,64.5658,64.5103,64.5381,11404.0
2021-11-18 12:40:00,69.73,69.73,69.7,69.71,10346.0,64.5473,64.5473,64.5196,64.5288,10346.0
2021-11-18 12:45:00,69.71,69.71,69.65,69.65,63168.0,64.5288,64.5288,64.4733,64.4733,63168.0
2021-11-18 12:50:00,69.65,69.66,69.64,69.65,27753.0,64.4733,64.4825,64.464,64.4733,27753.0
2021-11-18 12:55:00,69.65,69.65,69.62,69.64,20505.0,64.4733,64.4733,64.4455,64.464,20505.0
2021-11-18 13:00:00,69.64,69.67,69.62,69.67,20566.0,64.464,64.4918,64.4455,64.4918,20566.0
2021-11-18 13:05:00,69.67,69.69,69.66,69.66,7777.0,64.4918,64.5103,64.4825,64.4825,7777.0
2021-11-18 13:10:00,69.66,69.7,69.66,69.69,5896.0,64.4825,64.5196,64.4825,64.5103,5896.0
2021-11-18 13:15:00,69.68,69.69,69.65,69.65,16779.0,64.501,64.5103,64.4733,64.4733,16779.0
2021-11-18 13:20:00,69.65,69.66,69.61,69.64,22487.0,64.4733,64.4825,64.4362,64.464,22487.0
2021-11-18 13:25:00,69.64,69.65,69.62,69.64,5251.0,64.464,64.4733,64.4455,64.464,5251.0
2021-11-18 13:30:00,69.63,69.66,69.62,69.65,97440.0,64.4548,64.4825,64.4455,64.4733,97440.0
2021-11-18 13:35:00,69.64,69.66,69.63,69.63,14938.0,64.464,64.4825,64.4548,64.4548,14938.0
2021-11-18 13:40:00,69.64,69.67,69.63,69.66,45512.0,64.464,64.4918,64.4548,64.4825,45512.0
2021-11-18 13:45:00,69.66,69.69,69.66,69.67,19478.0,64.4825,64.5103,64.4825,64.4918,19478.0
2021-11-18 13:50:00,69.67,69.67,69.65,69.66,18742.0,64.4918,64.4918,64.4733,64.4825,18742.0
2021-11-18 13:55:00,69.66,69.68,69.65,69.67,24737.0,64.4825,64.501,64.4733,64.4918,24737.0
2021-11-18 14:00:00,69.67,69.68,69.63,69.67,31414.0,64.4918,64.501,64.4548,64.4918,31414.0
2021-11-18 14:05:00,69.67,69.7,69.67,69.69,21278.0,64.4918,64.5196,64.4918,64.5103,21278.0
2021-11-18 14:10:00,69.7,69.7,69.66,69.67,54237.0,64.5196,64.5196,64.4825,64.4918,54237.0
2021-11-18 14:15:00,69.67,69.67,69.61,69.62,28745.0,64.4918,64.4918,64.4362,64.4455,28745.0
2021-11-18 14:20:00,69.62,69.62,69.58,69.59,52080.0,64.4455,64.4455,64.4085,64.4177,52080.0
2021-11-18 14:25:00,69.59,69.59,69.55,69.57,53926.0,64.4177,64.4177,64.3807,64.3992,53926.0
2021-11-18 14:30:00,69.56,69.6,69.54,69.6,27669.0,64.39,64.427,64.3714,64.427,27669.0
2021-11-18 14:35:00,69.6,69.63,69.6,69.63,29707.0,64.427,64.4548,64.427,64.4548,29707.0
2021-11-18 14:40:00,69.62,69.64,69.62,69.63,48010.0,64.4455,64.464,64.4455,64.4548,48010.0
2021-11-18 14:45:00,69.63,69.65,69.63,69.63,12226.0,64.4548,64.4733,64.4548,64.4548,12226.0
2021-11-18 14:50:00,69.63,69.68,69.63,69.67,56692.0,64.4548,64.501,64.4548,64.4918,56692.0
2021-11-18 14:55:00,69.67,69.7,69.67,69.69,44914.0,64.4918,64.5196,64.4918,64.5103,44914.0
2021-11-18 15:00:00,69.68,69.7,69.65,69.68,56402.0,64.501,64.5196,64.4733,64.501,56402.0
2021-11-18 15:05:00,69.68,69.72,69.67,69.72,58331.0,64.501,64.5381,64.4918,64.5381,58331.0
2021-11-18 15:10:00,69.71,69.72,69.67,69.69,37827.0,64.5288,64.5381,64.4918,64.5103,37827.0
2021-11-18 15:15:00,69.68,69.69,69.66,69.68,58124.0,64.501,64.5103,64.4825,64.501,58124.0
2021-11-18 15:20:00,69.69,69.73,69.69,69.7,87938.0,64.5103,64.5473,64.5103,64.5196,87938.0
2021-11-18 15:25:00,69.71,69.74,69.71,69.74,31342.0,64.5288,64.5566,64.5288,64.5566,31342.0
2021-11-18 15:30:00,69.73,69.75,69.69,69.71,77901.0,64.5473,64.5658,64.5103,64.5288,77901.0
2021-11-18 15:35:00,69.71,69.73,69.7,69.72,84270.0,64.5288,64.5473,64.5196,64.5381,84270.0
2021-11-18 15:40:00,69.72,69.73,69.69,69.7,110930.0,64.5381,64.5473,64.5103,64.5196,110930.0
2021-11-18 15:45:00,69.7,69.73,69.69,69.7,164152.0,64.5196,64.5473,64.5103,64.5196,164152.0
2021-11-18 15:50:00,69.71,69.75,69.7,69.72,471810.0,64.5288,64.5658,64.5196,64.5381,471810.0
2021-11-18 15:55:00,69.72,69.77,69.71,69.76,1067857.0,64.5381,64.5843,64.5288,64.5751,1067857.0
2021-11-19 09:30:00,69.85,69.9,69.78,69.81,167321.0,64.6584,64.7047,64.5936,64.6214,167321.0
2021-11-19 09:35:00,69.81,69.86,69.81,69.84,66667.0,64.6214,64.6677,64.6214,64.6491,66667.0
2021-11-19 09:40:00,69.85,69.87,69.82,69.87,85643.0,64.6584,64.6769,64.6306,64.6769,85643.0
2021-11-19 09:45:00,69.88,69.9,69.86,69.88,358228.0,64.6862,64.7047,64.6677,64.6862,358228.0
2021-11-19 09:50:00,69.89,69.91,69.83,69.86,42833.0,64.6954,64.7139,64.6399,64.6677,42833.0
2021-11-19 09:55:00,69.85,69.93,69.85,69.93,59423.0,64.6584,64.7325,64.6584,64.7325,59423.0
2021-11-19 10:00:00,69.93,69.93,69.81,69.82,71199.0,64.7325,64.7325,64.6214,64.6306,71199.0
2021-11-19 10:05:00,69.84,69.87,69.8,69.86,29317.0,64.6491,64.6769,64.6121,64.6677,29317.0
2021-11-19 10:10:00,69.85,69.86,69.82,69.84,78487.0,64.6584,64.6677,64.6306,64.6491,78487.0
2021-11-19 10:15:00,69.84,69.87,69.82,69.87,27247.0,64.6491,64.6769,64.6306,64.6769,27247.0
2021-11-19 10:20:00,69.88,69.89,69.85,69.86,30770.0,64.6862,64.6954,64.6584,64.6677,30770.0
2021-11-19 10:25:00,69.86,69.87,69.81,69.82,59946.0,64.6677,64.6769,64.6214,64.6306,59946.0
2021-11-19 10:30:00,69.82,69.87,69.81,69.85,54463.0,64.6306,64.6769,64.6214,64.6584,54463.0
2021-11-19 10:35:00,69.84,69.86,69.82,69.86,37821.0,64.6491,64.6677,64.6306,64.6677,37821.0
2021-11-19 10:40:00,69.85,69.88,69.85,69.87,72603.0,64.6584,64.6862,64.6584,64.6769,72603.0
2021-11-19 10:45:00,69.87,69.87,69.77,69.82,102357.0,64.6769,64.6769,64.5843,64.6306,102357.0
2021-11-19 10:50:00,69.82,69.85,69.81,69.84,33834.0,64.6306,64.6584,64.6214,64.6491,33834.0
2021-11-19 10:55:00,69.84,69.9,69.84,69.88,17571.0,64.6491,64.7047,64.6491,64.6862,17571.0
2021-11-19 11:00:00,69.88,69.94,69.87,69.93,20073.0,64.6862,64.7417,64.6769,64.7325,20073.0
2021-11-19 11:05:00,69.94,69.95,69.9,69.91,15155.0,64.7417,64.751,64.7047,64.7139,15155.0
2021-11-19 11:10:00,69.91,69.94,69.9,69.92,17431.0,64.7139,64.7417,64.7047,64.7232,17431.0
2021-11-19 11:15:00,69.93,69.94,69.92,69.92,11090.0,64.7325,64.7417,64.7232,64.7232,11090.0
2021-11-19 11:20:00,69.94,69.97,69.92,69.97,22148.0,64.7417,64.7695,64.7232,64.7695,22148.0
2021-11-19 11:25:00,69.96,69.99,69.94,69.99,17999.0,64.7602,64.788,64.7417,64.788,17999.0
2021-11-19 11:30:00,69.99,70.01,69.96,69.97,62692.0,64.788,64.8065,64.7602,64.7695,62692.0
2021-11-19 11:35:00,69.97,70.01,69.96,69.99,21460.0,64.7695,64.8065,64.7602,64.788,21460.0
2021-11-19 11:40:00,69.98,69.99,69.96,69.98,32195.0,64.7787,64.788,64.7602,64.7787,32195.0
2021-11-19 11:45:00,69.98,69.99,69.96,69.97,21341.0,64.7787,64.788,64.7602,64.7695,21341.0
2021-11-19 11:50:00,69.97,69.99,69.93,69.94,26723.0,64.7695,64.788,64.7325,64.7417,26723.0
2021-11-19 11:55:00,69.94,69.97,69.93,69.95,13633.0,64.7417,64.7695,64.7325,64.751,13633.0
2021-11-19 12:00:00,69.95,69.97,69.94,69.95,28432.0,64.751,64.7695,64.7417,64.751,28432.0
2021-11-19 12:05:00,69.95,69.97,69.94,69.96,26255.0,64.751,64.7695,64.7417,64.7602,26255.0
2021-11-19 12:10:00,69.96,69.99,69.96,69.97,14143.0,64.7602,64.788,64.7602,64.7695,14143.0
2021-11-19 12:15:00,69.98,69.99,69.96,69.97,16792.0,64.7787,64.788,64.7602,64.7695,16792.0
2021-11-19 12:20:00,69.97,70.02,69.97,70.02,6958.0,64.7695,64.8158,64.7695,64.8158,6958.0
2021-11-19 12:25:00,70.02,70.02,70.0,70.02,10457.0,64.8158,64.8158,64.7973,64.8158,10457.0
2021-11-19 12:30:00,70.02,70.07,70.01,70.05,38368.0,64.8158,64.8621,64.8065,64.8435,38368.0
2021-11-19 12:35:00,70.06,70.08,70.01,70.01,54373.0,64.8528,64.8713,64.8065,64.8065,54373.0
2021-11-19 12:40:00,70.01,70.01,69.93,69.96,108598.0,64.8065,64.8065,64.7325,64.7602,108598.0
2021-11-19 12:45:00,69.95,69.99,69.94,69.97,22697.0,64.751,64.788,64.7417,64.7695,22697.0
2021-11-19 12:50:00,69.97,70.02,69.97,69.99,19574.0,64.7695,64.8158,64.7695,64.788,19574.0
2021-11-19 12:55:00,70.0,70.0,69.95,69.96,19992.0,64.7973,64.7973,64.751,64.7602,19992.0
2021-11-19 13:00:00,69.96,69.99,69.95,69.96,40431.0,64.7602,64.788,64.751,64.7602,40431.0
2021-11-19 13:05:00,69.97,70.0,69.96,69.99,18345.0,64.7695,64.7973,64.7602,64.788,18345.0
2021-11-19 13:10:00,70.0,70.02,69.93,69.96,84610.0,64.7973,64.8158,64.7325,64.7602,84610.0
2021-11-19 13:15:00,69.96,69.98,69.93,69.97,21549.0,64.7602,64.7787,64.7325,64.7695,21549.0
2021-11-19 13:20:00,69.96,69.97,69.95,69.96,15313.0,64.7602,64.7695,64.751,64.7602,15313.0
2021-11-19 13:25:00,69.96,69.96,69.88,69.89,38970.0,64.7602,64.7602,64.6862,64.6954,38970.0
2021-11-19 13:30:00,69.88,69.94,69.88,69.91,73579.0,64.6862,64.7417,64.6862,64.7139,73579.0
2021-11-19 13:35:00,69.91,69.92,69.85,69.87,36640.0,64.7139,64.7232,64.6584,64.6769,36640.0
2021-11-19 13:40:00,69.86,69.91,69.82,69.9,57676.0,64.6677,64.7139,64.6306,64.7047,57676.0
2021-11-19 13:45:00,69.9,69.91,69.87,69.91,16797.0,64.7047,64.7139,64.6769,64.7139,16797.0
2021-11-19 13:50:00,69.91,69.94,69.9,69.92,51170.0,64.7139,64.7417,64.7047,64.7232,51170.0
2021-11-19 13:55:00,69.93,69.95,69.92,69.94,16032.0,64.7325,64.751,64.7232,64.7417,16032.0
2021-11-19 14:00:00,69.94,69.95,69.93,69.94,13284.0,64.7417,64.751,64.7325,64.7417,13284.0
2021-11-19 14:05:00,69.94,69.96,69.94,69.96,13379.0,64.7417,64.7602,64.7417,64.7602,13379.0
2021-11-19 14:10:00,69.96,69.98,69.95,69.96,50828.0,64.7602,64.7787,64.751,64.7602,50828.0
2021-11-19 14:15:00,69.96,69.98,69.94,69.94,42703.0,64.7602,64.7787,64.7417,64.7417,42703.0
2021-11-19 14:20:00,69.95,69.96,69.92,69.95,44385.0,64.751,64.7602,64.7232,64.751,44385.0
2021-11-19 14:25:00,69.95,69.96,69.92,69.92,12024.0,64.751,64.7602,64.7232,64.7232,12024.0
2021-11-19 14:30:00,69.92,69.95,69.89,69.92,14284.0,64.7232,64.751,64.6954,64.7232,14284.0
2021-11-19 14:35:00,69.92,69.96,69.91,69.95,9233.0,64.7232,64.7602,64.7139,64.751,9233.0
2021-11-19 14:40:00,69.94,69.97,69.94,69.96,13251.0,64.7417,64.7695,64.7417,64.7602,13251.0
2021-11-19 14:45:00,69.96,69.97,69.93,69.95,9547.0,64.7602,64.7695,64.7325,64.751,9547.0
2021-11-19 14:50:00,69.95,69.97,69.94,69.96,9959.0,64.751,64.7695,64.7417,64.7602,9959.0
2021-11-19 14:55:00,69.96,69.97,69.93,69.95,16147.0,64.7602,64.7695,64.7325,64.751,16147.0
2021-11-19 15:00:00,69.94,69.95,69.92,69.92,27065.0,64.7417,64.751,64.7232,64.7232,27065.0
2021-11-19 15:05:00,69.92,69.94,69.91,69.92,28875.0,64.7232,64.7417,64.7139,64.7232,28875.0
2021-11-19 15:10:00,69.93,69.93,69.89,69.9,16687.0,64.7325,64.7325,64.6954,64.7047,16687.0
2021-11-19 15:15:00,69.89,69.9,69.87,69.89,18852.0,64.6954,64.7047,64.6769,64.6954,18852.0
2021-11-19 15:20:00,69.89,69.9,69.88,69.89,21562.0,64.6954,64.7047,64.6862,64.6954,21562.0
2021-11-19 15:25:00,69.88,69.89,69.87,69.88,180797.0,64.6862,64.6954,64.6769,64.6862,180797.0
2021-11-19 15:30:00,69.88,69.91,69.87,69.91,176388.0,64.6862,64.7139,64.6769,64.7139,176388.0
2021-11-19 15:35:00,69.91,69.92,69.86,69.88,54818.0,64.7139,64.7232,64.6677,64.6862,54818.0
2021-11-19 15:40:00,69.88,69.89,69.86,69.87,68798.0,64.6862,64.6954,64.6677,64.6769,68798.0
2021-11-19 15:45:00,69.87,69.9,69.86,69.89,127593.0,64.6769,64.7047,64.6677,64.6954,127593.0
2021-11-19 15:50:00,69.89,69.89,69.86,69.88,65008.0,64.6954,64.6954,64.6677,64.6862,65008.0
2021-11-19 15:55:00,69.88,69.94,69.87,69.89,156480.0,64.6862,64.7417,64.6769,64.6954,156480.0
2021-11-22 09:30:00,69.86,69.89,69.81,69.83,73920.0,64.6677,64.6954,64.6214,64.6399,73920.0
2021-11-22 09:35:00,69.84,69.95,69.84,69.94,117203.0,64.6491,64.751,64.6491,64.7417,117203.0
2021-11-22 09:40:00,69.94,69.97,69.91,69.96,52382.0,64.7417,64.7695,64.7139,64.7602,52382.0
2021-11-22 09:45:00,69.97,70.08,69.95,70.08,62937.0,64.7695,64.8713,64.751,64.8713,62937.0
2021-11-22 09:50:00,70.08,70.08,70.03,70.04,131858.0,64.8713,64.8713,64.825,64.8343,131858.0
2021-11-22 09:55:00,70.05,70.05,70.0,70.02,103706.0,64.8435,64.8435,64.7973,64.8158,103706.0
2021-11-22 10:00:00,70.03,70.04,70.0,70.01,139732.0,64.825,64.8343,64.7973,64.8065,139732.0
2021-11-22 10:05:00,70.02,70.02,69.96,69.98,74872.0,64.8158,64.8158,64.7602,64.7787,74872.0
2021-11-22 10:10:00,69.98,70.0,69.96,70.0,41777.0,64.7787,64.7973,64.7602,64.7973,41777.0
2021-11-22 10:15:00,69.99,70.02,69.97,69.98,63745.0,64.788,64.8158,64.7695,64.7787,63745.0
2021-11-22 10:20:00,69.97,70.05,69.97,70.05,49403.0,64.7695,64.8435,64.7695,64.8435,49403.0
2021-11-22 10:25:00,70.04,70.05,69.99,69.99,42880.0,64.8343,64.8435,64.788,64.788,42880.0
2021-11-22 10:30:00,70.0,70.04,70.0,70.04,59075.0,64.7973,64.8343,64.7973,64.8343,59075.0
2021-11-22 10:35:00,70.04,70.05,70.02,70.03,47299.0,64.8343,64.8435,64.8158,64.825,47299.0
2021-11-22 10:40:00,70.02,70.02,70.0,70.01,52214.0,64.8158,64.8158,64.7973,64.8065,52214.0
2021-11-22 10:45:00,70.01,70.02,69.97,69.98,83281.0,64.8065,64.8158,64.7695,64.7787,83281.0
2021-11-22 10:50:00,69.97,69.99,69.96,69.97,41171.0,64.7695,64.788,64.7602,64.7695,41171.0
2021-11-22 10:55:00,69.97,69.98,69.95,69.96,34411.0,64.7695,64.7787,64.751,64.7602,34411.0
2021-11-22 11:00:00,69.96,69.96,69.93,69.93,63578.0,64.7602,64.7602,64.7325,64.7325,63578.0
2021-11-22 11:05:00,69.93,69.93,69.9,69.91,93763.0,64.7325,64.7325,64.7047,64.7139,93763.0
2021-11-22 11:10:00,69.9,69.93,69.89,69.91,59288.0,64.7047,64.7325,64.6954,64.7139,59288.0
2021-11-22 11:15:00,69.91,69.91,69.85,69.87,64832.0,64.7139,64.7139,64.6584,64.6769,64832.0
2021-11-22 11:20:00,69.86,69.88,69.84,69.88,80089.0,64.6677,64.6862,64.6491,64.6862,80089.0
2021-11-22 11:25:00,69.88,69.88,69.84,69.86,86299.0,64.6862,64.6862,64.6491,64.6677,86299.0
2021-11-22 11:30:00,69.86,69.88,69.83,69.84,81903.0,64.6677,64.6862,64.6399,64.6491,81903.0
2021-11-22 11:35:00,69.84,69.85,69.82,69.83,72685.0,64.6491,64.6584,64.6306,64.6399,72685.0
2021-11-22 11:40:00,69.83,69.84,69.8,69.81,48505.0,64.6399,64.6491,64.6121,64.6214,48505.0
2021-11-22 11:45:00,69.8,69.81,69.78,69.78,310199.0,64.6121,64.6214,64.5936,64.5936,310199.0
2021-11-22 11:50:00,69.79,69.79,69.69,69.7,248578.0,64.6029,64.6029,64.5103,64.5196,248578.0
2021-11-22 11:55:00,69.7,69.7,69.61,69.67,319517.0,64.5196,64.5196,64.4362,64.4918,319517.0
2021-11-22 12:00:00,69.67,69.71,69.61,69.67,201361.0,64.4918,64.5288,64.4362,64.4918,201361.0
2021-11-22 12:05:00,69.66,69.68,69.62,69.64,102793.0,64.4825,64.501,64.4455,64.464,102793.0
2021-11-22 12:10:00,69.64,69.67,69.62,69.63,104324.0,64.464,64.4918,64.4455,64.4548,104324.0
2021-11-22 12:15:00,69.64,69.68,69.64,69.66,45901.0,64.464,64.501,64.464,64.4825,45901.0
2021-11-22 12:20:00,69.66,69.66,69.63,69.64,41372.0,64.4825,64.4825,64.4548,64.464,41372.0
2021-11-22 12:25:00,69.64,69.7,69.64,69.68,82047.0,64.464,64.5196,64.464,64.501,82047.0
2021-11-22 12:30:00,69.69,69.71,69.66,69.68,55894.0,64.5103,64.5288,64.4825,64.501,55894.0
2021-11-22 12:35:00,69.68,69.72,69.67,69.7,66709.0,64.501,64.5381,64.4918,64.5196,66709.0
2021-11-22 12:40:00,69.71,69.72,69.68,69.7,39174.0,64.5288,64.5381,64.501,64.5196,39174.0
2021-11-22 12:45:00,69.71,69.73,69.69,69.7,108898.0,64.5288,64.5473,64.5103,64.5196,108898.0
2021-11-22 12:50:00,69.7,69.72,69.66,69.67,88292.0,64.5196,64.5381,64.4825,64.4918,88292.0
2021-11-22 12:55:00,69.68,69.71,69.66,69.68,40417.0,64.501,64.5288,64.4825,64.501,40417.0
2021-11-22 13:00:00,69.68,69.7,69.66,69.69,72868.0,64.501,64.5196,64.4825,64.5103,72868.0
2021-11-22 13:05:00,69.69,69.71,69.65,69.66,130944.0,64.5103,64.5288,64.4733,64.4825,130944.0
2021-11-22 13:10:00,69.66,69.69,69.65,69.67,54451.0,64.4825,64.5103,64.4733,64.4918,54451.0
2021-11-22 13:15:00,69.67,69.7,69.67,69.7,62881.0,64.4918,64.5196,64.4918,64.5196,62881.0
2021-11-22 13:20:00,69.69,69.72,69.69,69.71,29911.0,64.5103,64.5381,64.5103,64.5288,29911.0
2021-11-22 13:25:00,69.71,69.72,69.69,69.7,17601.0,64.5288,64.5381,64.5103,64.5196,17601.0
2021-11-22 13:30:00,69.7,69.73,69.7,69.7,71419.0,64.5196,64.5473,64.5196,64.5196,71419.0
2021-11-22 13:35:00,69.7,69.73,69.69,69.7,98779.0,64.5196,64.5473,64.5103,64.5196,98779.0
2021-11-22 13:40:00,69.69,69.7,69.66,69.69,38523.0,64.5103,64.5196,64.4825,64.5103,38523.0
2021-11-22 13:45:00,69.69,69.69,69.66,69.66,36530.0,64.5103,64.5103,64.4825,64.4825,36530.0
2021-11-22 13:50:00,69.67,69.69,69.66,69.67,14078.0,64.4918,64.5103,64.4825,64.4918,14078.0
2021-11-22 13:55:00,69.67,69.69,69.66,69.67,17461.0,64.4918,64.5103,64.4825,64.4918,17461.0
2021-11-22 14:00:00,69.67,69.74,69.65,69.73,59979.0,64.4918,64.5566,64.4733,64.5473,59979.0
2021-11-22 14:05:00,69.74,69.74,69.7,69.71,26858.0,64.5566,64.5566,64.5196,64.5288,26858.0
2021-11-22 14:10:00,69.71,69.72,69.69,69.72,27005.0,64.5288,64.5381,64.5103,64.5381,27005.0
2021-11-22 14:15:00,69.71,69.73,69.69,69.71,61774.0,64.5288,64.5473,64.5103,64.5288,61774.0
2021-11-22 14:20:00,69.71,69.72,69.7,69.71,16714.0,64.5288,64.5381,64.5196,64.5288,16714.0
2021-11-22 14:25:00,69.71,69.72,69.69,69.72,17411.0,64.5288,64.5381,64.5103,64.5381,17411.0
2021-11-22 14:30:00,69.72,69.76,69.71,69.73,30353.0,64.5381,64.5751,64.5288,64.5473,30353.0
2021-11-22 14:35:00,69.73,69.75,69.73,69.74,29455.0,64.5473,64.5658,64.5473,64.5566,29455.0
2021-11-22 14:40:00,69.74,69.75,69.72,69.75,26405.0,64.5566,64.5658,64.5381,64.5658,26405.0
2021-11-22 14:45:00,69.75,69.8,69.74,69.8,66114.0,64.5658,64.6121,64.5566,64.6121,66114.0
2021-11-22 14:50:00,69.8,69.8,69.77,69.77,205621.0,64.6121,64.6121,64.5843,64.5843,205621.0
2021-11-22 14:55:00,69.77,69.78,69.74,69.76,111878.0,64.5843,64.5936,64.5566,64.5751,111878.0
2021-11-22 15:00:00,69.76,69.81,69.74,69.8,130394.0,64.5751,64.6214,64.5566,64.6121,130394.0
2021-11-22 15:05:00,69.79,69.81,69.78,69.81,29084.0,64.6029,64.6214,64.5936,64.6214,29084.0
2021-11-22 15:10:00,69.81,69.81,69.76,69.77,51697.0,64.6214,64.6214,64.5751,64.5843,51697.0
2021-11-22 15:15:00,69.77,69.79,69.76,69.76,52335.0,64.5843,64.6029,64.5751,64.5751,52335.0
2021-11-22 15:20:00,69.77,69.79,69.75,69.76,40519.0,64.5843,64.6029,64.5658,64.5751,40519.0
2021-11-22 15:25:00,69.77,69.77,69.73,69.75,24733.0,64.5843,64.5843,64.5473,64.5658,24733.0
2021-11-22 15:30:00,69.75,69.77,69.74,69.77,69964.0,64.5658,64.5843,64.5566,64.5843,69964.0
2021-11-22 15:35:00,69.76,69.77,69.74,69.75,65363.0,64.5751,64.5843,64.5566,64.5658,65363.0
2021-11-22 15:40:00,69.76,69.76,69.68,69.69,81006.0,64.5751,64.5751,64.501,64.5103,81006.0
2021-11-22 15:45:00,69.69,69.69,69.63,69.64,58234.0,64.5103,64.5103,64.4548,64.464,58234.0
2021-11-22 15:50:00,69.63,69.63,69.54,69.55,406987.0,64.4548,64.4548,64.3714,64.3807,406987.0
2021-11-22 15:55:00,69.55,69.59,69.51,69.57,270825.0,64.3807,64.4177,64.3437,64.3992,270825.0
2021-11-23 09:30:00,69.44,69.5,69.42,69.42,267478.0,64.2789,64.3344,64.2604,64.2604,267478.0
2021-11-23 09:35:00,69.43,69.46,69.38,69.44,278189.0,64.2696,64.2974,64.2233,64.2789,278189.0
2021-11-23 09:40:00,69.43,69.56,69.43,69.54,82567.0,64.2696,64.39,64.2696,64.3714,82567.0
2021-11-23 09:45:00,69.55,69.66,69.55,69.65,59765.0,64.3807,64.4825,64.3807,64.4733,59765.0
2021-11-23 09:50:00,69.64,69.66,69.62,69.65,92287.0,64.464,64.4825,64.4455,64.4733,92287.0
2021-11-23 09:55:00,69.64,69.69,69.63,69.64,175629.0,64.464,64.5103,64.4548,64.464,175629.0
2021-11-23 10:00:00,69.64,69.67,69.59,69.62,236038.0,64.464,64.4918,64.4177,64.4455,236038.0
2021-11-23 10:05:00,69.61,69.65,69.51,69.53,170448.0,64.4362,64.4733,64.3437,64.3622,170448.0
2021-11-23 10:10:00,69.54,69.56,69.48,69.52,288457.0,64.3714,64.39,64.3159,64.3529,288457.0
2021-11-23 10:15:00,69.53,69.6,69.52,69.53,110459.0,64.3622,64.427,64.3529,64.3622,110459.0
2021-11-23 10:20:00,69.53,69.57,69.49,69.53,93703.0,64.3622,64.3992,64.3252,64.3622,93703.0
2021-11-23 10:25:00,69.53,69.55,69.44,69.46,122950.0,64.3622,64.3807,64.2789,64.2974,122950.0
2021-11-23 10:30:00,69.46,69.52,69.44,69.45,55601.0,64.2974,64.3529,64.2789,64.2881,55601.0
2021-11-23 10:35:00,69.45,69.45,69.36,69.39,22690.0,64.2881,64.2881,64.2048,64.2326,22690.0
2021-11-23 10:40:00,69.39,69.41,69.37,69.37,21003.0,64.2326,64.2511,64.2141,64.2141,21003.0
2021-11-23 10:45:00,69.37,69.49,69.37,69.45,67959.0,64.2141,64.3252,64.2141,64.2881,67959.0
2021-11-23 10:50:00,69.46,69.47,69.35,69.35,78427.0,64.2974,64.3066,64.1956,64.1956,78427.0
2021-11-23 10:55:00,69.36,69.36,69.3,69.32,112811.0,64.2048,64.2048,64.1493,64.1678,112811.0
2021-11-23 11:00:00,69.32,69.36,69.28,69.3,92579.0,64.1678,64.2048,64.1308,64.1493,92579.0
2021-11-23 11:05:00,69.3,69.34,69.27,69.34,176167.0,64.1493,64.1863,64.1215,64.1863,176167.0
2021-11-23 11:10:00,69.34,69.4,69.33,69.38,72141.0,64.1863,64.2418,64.1771,64.2233,72141.0
2021-11-23 11:15:00,69.37,69.43,69.36,69.42,108715.0,64.2141,64.2696,64.2048,64.2604,108715.0
2021-11-23 11:20:00,69.42,69.43,69.4,69.42,26145.0,64.2604,64.2696,64.2418,64.2604,26145.0
2021-11-23 11:25:00,69.42,69.48,69.41,69.42,71121.0,64.2604,64.3159,64.2511,64.2604,71121.0
2021-11-23 11:30:00,69.42,69.46,69.35,69.36,51493.0,64.2604,64.2974,64.1956,64.2048,51493.0
2021-11-23 11:35:00,69.37,69.39,69.3,69.38,35234.0,64.2141,64.2326,64.1493,64.2233,35234.0
2021-11-23 11:40:00,69.38,69.39,69.3,69.31,56322.0,64.2233,64.2326,64.1493,64.1585,56322.0
2021-11-23 11:45:00,69.32,69.42,69.31,69.39,51890.0,64.1678,64.2604,64.1585,64.2326,51890.0
2021-11-23 11:50:00,69.4,69.42,69.33,69.35,58880.0,64.2418,64.2604,64.1771,64.1956,58880.0
2021-11-23 11:55:00,69.35,69.36,69.31,69.32,71999.0,64.1956,64.2048,64.1585,64.1678,71999.0
2021-11-23 12:00:00,69.33,69.36,69.24,69.25,101977.0,64.1771,64.2048,64.0937,64.103,101977.0
2021-11-23 12:05:00,69.26,69.3,69.25,69.3,89807.0,64.1123,64.1493,64.103,64.1493,89807.0
2021-11-23 12:10:00,69.3,69.34,69.28,69.29,38737.0,64.1493,64.1863,64.1308,64.14,38737.0
2021-11-23 12:15:00,69.29,69.33,69.28,69.32,55407.0,64.14,64.1771,64.1308,64.1678,55407.0
2021-11-23 12:20:00,69.32,69.41,69.31,69.4,21067.0,64.1678,64.2511,64.1585,64.2418,21067.0
2021-11-23 12:25:00,69.4,69.43,69.39,69.42,49334.0,64.2418,64.2696,64.2326,64.2604,49334.0
2021-11-23 12:30:00,69.42,69.45,69.4,69.4,39211.0,64.2604,64.2881,64.2418,64.2418,39211.0
2021-11-23 12:35:00,69.41,69.44,69.4,69.41,51004.0,64.2511,64.2789,64.2418,64.2511,51004.0
2021-11-23 12:40:00,69.41,69.42,69.36,69.37,49534.0,64.2511,64.2604,64.2048,64.2141,49534.0
2021-11-23 12:45:00,69.38,69.39,69.34,69.36,82436.0,64.2233,64.2326,64.1863,64.2048,82436.0
2021-11-23 12:50:00,69.36,69.38,69.34,69.34,23347.0,64.2048,64.2233,64.1863,64.1863,23347.0
2021-11-23 12:55:00,69.34,69.34,69.28,69.3,16001.0,64.1863,64.1863,64.1308,64.1493,16001.0
2021-11-23 13:00:00,69.29,69.36,69.27,69.34,56103.0,64.14,64.2048,64.1215,64.1863,56103.0
2021-11-23 13:05:00,69.34,69.38,69.33,69.36,86142.0,64.1863,64.2233,64.1771,64.2048,86142.0
2021-11-23 13:10:00,69.35,69.37,69.33,69.36,20389.0,64.1956,64.2141,64.1771,64.2048,20389.0
2021-11-23 13:15:00,69.37,69.38,69.3,69.3,44096.0,64.2141,64.2233,64.1493,64.1493,44096.0
2021-11-23 13:20:00,69.31,69.36,69.31,69.35,17742.0,64.1585,64.2048,64.1585,64.1956,17742.0
2021-11-23 13:25:00,69.34,69.36,69.31,69.31,14143.0,64.1863,64.2048,64.1585,64.1585,14143.0
2021-11-23 13:30:00,69.31,69.32,69.27,69.29,31504.0,64.1585,64.1678,64.1215,64.14,31504.0
2021-11-23 13:35:00,69.29,69.32,69.27,69.29,28694.0,64.14,64.1678,64.1215,64.14,28694.0
2021-11-23 13:40:00,69.29,69.31,69.27,69.28,66183.0,64.14,64.1585,64.1215,64.1308,66183.0
2021-11-23 13:45:00,69.27,69.38,69.27,69.35,32073.0,64.1215,64.2233,64.1215,64.1956,32073.0
2021-11-23 13:50:00,69.35,69.45,69.35,69.45,33291.0,64.1956,64.2881,64.1956,64.2881,33291.0
2021-11-23 13:55:00,69.46,69.46,69.38,69.39,96418.0,64.2974,64.2974,64.2233,64.2326,96418.0
2021-11-23 14:00:00,69.4,69.43,69.38,69.39,52835.0,64.2418,64.2696,64.2233,64.2326,52835.0
2021-11-23 14:05:00,69.39,69.43,69.38,69.4,26561.0,64.2326,64.2696,64.2233,64.2418,26561.0
2021-11-23 14:10:00,69.4,69.42,69.38,69.39,80475.0,64.2418,64.2604,64.2233,64.2326,80475.0
2021-11-23 14:15:00,69.39,69.4,69.32,69.33,61436.0,64.2326,64.2418,64.1678,64.1771,61436.0
2021-11-23 14:20:00,69.33,69.4,69.33,69.39,54595.0,64.1771,64.2418,64.1771,64.2326,54595.0
2021-11-23 14:25:00,69.39,69.43,69.38,69.39,148563.0,64.2326,64.2696,64.2233,64.2326,148563.0
2021-11-23 14:30:00,69.39,69.43,69.34,69.38,156213.0,64.2326,64.2696,64.1863,64.2233,156213.0
2021-11-23 14:35:00,69.38,69.43,69.38,69.4,30421.0,64.2233,64.2696,64.2233,64.2418,30421.0
2021-11-23 14:40:00,69.41,69.43,69.4,69.42,36298.0,64.2511,64.2696,64.2418,64.2604,36298.0
2021-11-23 14:45:00,69.42,69.51,69.42,69.51,65948.0,64.2604,64.3437,64.2604,64.3437,65948.0
2021-11-23 14:50:00,69.51,69.57,69.46,69.55,109680.0,64.3437,64.3992,64.2974,64.3807,109680.0
2021-11-23 14:55:00,69.54,69.56,69.49,69.51,154877.0,64.3714,64.39,64.3252,64.3437,154877.0
2021-11-23 15:00:00,69.51,69.53,69.48,69.51,126901.0,64.3437,64.3622,64.3159,64.3437,126901.0
2021-11-23 15:05:00,69.51,69.56,69.51,69.55,89908.0,64.3437,64.39,64.3437,64.3807,89908.0
2021-11-23 15:10:00,69.55,69.55,69.51,69.54,53002.0,64.3807,64.3807,64.3437,64.3714,53002.0
2021-11-23 15:15:00,69.55,69.56,69.49,69.5,67553.0,64.3807,64.39,64.3252,64.3344,67553.0
2021-11-23 15:20:00,69.51,69.52,69.48,69.51,27517.0,64.3437,64.3529,64.3159,64.3437,27517.0
2021-11-23 15:25:00,69.51,69.55,69.49,69.49,26791.0,64.3437,64.3807,64.3252,64.3252,26791.0
2021-11-23 15:30:00,69.5,69.56,69.49,69.52,41371.0,64.3344,64.39,64.3252,64.3529,41371.0
2021-11-23 15:35:00,69.52,69.6,69.5,69.56,81839.0,64.3529,64.427,64.3344,64.39,81839.0
2021-11-23 15:40:00,69.57,69.6,69.55,69.56,42676.0,64.3992,64.427,64.3807,64.39,42676.0
2021-11-23 15:45:00,69.57,69.58,69.52,69.53,54015.0,64.3992,64.4085,64.3529,64.3622,54015.0
2021-11-23 15:50:00,69.53,69.62,69.53,69.59,170039.0,64.3622,64.4455,64.3622,64.4177,170039.0
2021-11-23 15:55:00,69.59,69.66,69.57,69.64,263640.0,64.4177,64.4825,64.3992,64.464,263640.0
2021-11-24 09:30:00,68.45,68.45,68.36,68.43,273283.0,63.3625,63.3625,63.2791,63.3439,273283.0
2021-11-24 09:35:00,68.43,68.57,68.42,68.49,430799.0,63.3439,63.4735,63.3347,63.3995,430799.0
2021-11-24 09:40:00,68.49,68.52,68.43,68.47,81927.0,63.3995,63.4273,63.3439,63.381,81927.0
2021-11-24 09:45:00,68.47,68.52,68.42,68.44,61060.0,63.381,63.4273,63.3347,63.3532,61060.0
2021-11-24 09:50:00,68.43,68.46,68.35,68.35,103372.0,63.3439,63.3717,63.2699,63.2699,103372.0
2021-11-24 09:55:00,68.36,68.41,68.33,68.41,117487.0,63.2791,63.3254,63.2514,63.3254,117487.0
2021-11-24 10:00:00,68.39,68.52,68.36,68.48,343085.0,63.3069,63.4273,63.2791,63.3902,343085.0
2021-11-24 10:05:00,68.48,68.51,68.41,68.41,43929.0,63.3902,63.418,63.3254,63.3254,43929.0
2021-11-24 10:10:00,68.41,68.44,68.36,68.44,75615.0,63.3254,63.3532,63.2791,63.3532,75615.0
2021-11-24 10:15:00,68.43,68.43,68.39,68.42,42296.0,63.3439,63.3439,63.3069,63.3347,42296.0
2021-11-24 10:20:00,68.42,68.5,68.4,68.49,39186.0,63.3347,63.4087,63.3162,63.3995,39186.0
2021-11-24 10:25:00,68.49,68.51,68.48,68.5,97209.0,63.3995,63.418,63.3902,63.4087,97209.0
2021-11-24 10:30:00,68.5,68.51,68.46,68.49,74284.0,63.4087,63.418,63.3717,63.3995,74284.0
2021-11-24 10:35:00,68.49,68.53,68.49,68.52,35095.0,63.3995,63.4365,63.3995,63.4273,35095.0
2021-11-24 10:40:00,68.51,68.54,68.45,68.45,38936.0,63.418,63.4458,63.3625,63.3625,38936.0
2021-11-24 10:45:00,68.47,68.48,68.43,68.45,20560.0,63.381,63.3902,63.3439,63.3625,20560.0
2021-11-24 10:50:00,68.45,68.52,68.45,68.51,25911.0,63.3625,63.4273,63.3625,63.418,25911.0
2021-11-24 10:55:00,68.52,68.54,68.49,68.5,32287.0,63.4273,63.4458,63.3995,63.4087,32287.0
2021-11-24 11:00:00,68.49,68.52,68.47,68.49,16300.0,63.3995,63.4273,63.381,63.3995,16300.0
2021-11-24 11:05:00,68.5,68.54,68.49,68.51,46716.0,63.4087,63.4458,63.3995,63.418,46716.0
2021-11-24 11:10:00,68.51,68.55,68.5,68.54,164708.0,63.418,63.455,63.4087,63.4458,164708.0
2021-11-24 11:15:00,68.54,68.6,68.53,68.59,98616.0,63.4458,63.5013,63.4365,63.4921,98616.0
2021-11-24 11:20:00,68.59,68.67,68.59,68.66,83131.0,63.4921,63.5661,63.4921,63.5568,83131.0
2021-11-24 11:25:00,68.67,68.67,68.62,68.63,99136.0,63.5661,63.5661,63.5198,63.5291,99136.0
2021-11-24 11:30:00,68.63,68.67,68.62,68.62,165177.0,63.5291,63.5661,63.5198,63.5198,165177.0
2021-11-24 11:35:00,68.62,68.64,68.58,68.6,97933.0,63.5198,63.5383,63.4828,63.5013,97933.0
2021-11-24 11:40:00,68.6,68.62,68.59,68.62,61166.0,63.5013,63.5198,63.4921,63.5198,61166.0
2021-11-24 11:45:00,68.62,68.69,68.62,68.67,39323.0,63.5198,63.5846,63.5198,63.5661,39323.0
2021-11-24 11:50:00,68.67,68.68,68.64,68.64,81398.0,63.5661,63.5754,63.5383,63.5383,81398.0
2021-11-24 11:55:00,68.64,68.64,68.6,68.62,54044.0,63.5383,63.5383,63.5013,63.5198,54044.0
2021-11-24 12:00:00,68.61,68.64,68.6,68.6,25389.0,63.5106,63.5383,63.5013,63.5013,25389.0
2021-11-24 12:05:00,68.6,68.64,68.59,68.61,29697.0,63.5013,63.5383,63.4921,63.5106,29697.0
2021-11-24 12:10:00,68.61,68.65,68.61,68.63,119354.0,63.5106,63.5476,63.5106,63.5291,119354.0
2021-11-24 12:15:00,68.63,68.64,68.58,68.59,20180.0,63.5291,63.5383,63.4828,63.4921,20180.0
2021-11-24 12:20:00,68.59,68.59,68.56,68.59,34314.0,63.4921,63.4921,63.4643,63.4921,34314.0
2021-11-24 12:25:00,68.59,68.59,68.56,68.57,25554.0,63.4921,63.4921,63.4643,63.4735,25554.0
2021-11-24 12:30:00,68.57,68.59,68.57,68.57,11313.0,63.4735,63.4921,63.4735,63.4735,11313.0
2021-11-24 12:35:00,68.57,68.59,68.56,68.59,13309.0,63.4735,63.4921,63.4643,63.4921,13309.0
2021-11-24 12:40:00,68.6,68.6,68.57,68.59,11579.0,63.5013,63.5013,63.4735,63.4921,11579.0
2021-11-24 12:45:00,68.59,68.63,68.59,68.63,12562.0,63.4921,63.5291,63.4921,63.5291,12562.0
2021-11-24 12:50:00,68.63,68.63,68.61,68.63,6336.0,63.5291,63.5291,63.5106,63.5291,6336.0
2021-11-24 12:55:00,68.63,68.64,68.62,68.64,14445.0,63.5291,63.5383,63.5198,63.5383,14445.0
2021-11-24 13:00:00,68.64,68.68,68.63,68.65,55297.0,63.5383,63.5754,63.5291,63.5476,55297.0
2021-11-24 13:05:00,68.66,68.7,68.66,68.69,16643.0,63.5568,63.5939,63.5568,63.5846,16643.0
2021-11-24 13:10:00,68.69,68.7,68.68,68.68,4921.0,63.5846,63.5939,63.5754,63.5754,4921.0
2021-11-24 13:15:00,68.69,68.7,68.67,68.67,50776.0,63.5846,63.5939,63.5661,63.5661,50776.0
2021-11-24 13:20:00,68.67,68.69,68.66,68.69,6718.0,63.5661,63.5846,63.5568,63.5846,6718.0
2021-11-24 13:25:00,68.68,68.69,68.65,68.66,3209.0,63.5754,63.5846,63.5476,63.5568,3209.0
2021-11-24 13:30:00,68.66,68.67,68.65,68.66,27841.0,63.5568,63.5661,63.5476,63.5568,27841.0
2021-11-24 13:35:00,68.66,68.66,68.62,68.65,41532.0,63.5568,63.5568,63.5198,63.5476,41532.0
2021-11-24 13:40:00,68.65,68.65,68.61,68.62,65671.0,63.5476,63.5476,63.5106,63.5198,65671.0
2021-11-24 13:45:00,68.62,68.64,68.61,68.64,20417.0,63.5198,63.5383,63.5106,63.5383,20417.0
2021-11-24 13:50:00,68.63,68.64,68.61,68.62,18372.0,63.5291,63.5383,63.5106,63.5198,18372.0
2021-11-24 13:55:00,68.62,68.62,68.56,68.56,43651.0,63.5198,63.5198,63.4643,63.4643,43651.0
2021-11-24 14:00:00,68.56,68.63,68.56,68.59,98380.0,63.4643,63.5291,63.4643,63.4921,98380.0
2021-11-24 14:05:00,68.6,68.61,68.52,68.53,56617.0,63.5013,63.5106,63.4273,63.4365,56617.0
2021-11-24 14:10:00,68.54,68.54,68.45,68.52,173094.0,63.4458,63.4458,63.3625,63.4273,173094.0
2021-11-24 14:15:00,68.53,68.58,68.52,68.58,51693.0,63.4365,63.4828,63.4273,63.4828,51693.0
2021-11-24 14:20:00,68.58,68.59,68.55,68.58,30777.0,63.4828,63.4921,63.455,63.4828,30777.0
2021-11-24 14:25:00,68.58,68.59,68.51,68.53,17297.0,63.4828,63.4921,63.418,63.4365,17297.0
2021-11-24 14:30:00,68.53,68.59,68.53,68.56,46947.0,63.4365,63.4921,63.4365,63.4643,46947.0
2021-11-24 14:35:00,68.56,68.59,68.55,68.56,28436.0,63.4643,63.4921,63.455,63.4643,28436.0
2021-11-24 14:40:00,68.56,68.63,68.55,68.62,47931.0,63.4643,63.5291,63.455,63.5198,47931.0
2021-11-24 14:45:00,68.62,68.64,68.61,68.61,44292.0,63.5198,63.5383,63.5106,63.5106,44292.0
2021-11-24 14:50:00,68.62,68.64,68.61,68.62,150033.0,63.5198,63.5383,63.5106,63.5198,150033.0
2021-11-24 14:55:00,68.62,68.63,68.6,68.6,115997.0,63.5198,63.5291,63.5013,63.5013,115997.0
2021-11-24 15:00:00,68.6,68.62,68.58,68.61,51004.0,63.5013,63.5198,63.4828,63.5106,51004.0
2021-11-24 15:05:00,68.62,68.66,68.61,68.66,61239.0,63.5198,63.5568,63.5106,63.5568,61239.0
2021-11-24 15:10:00,68.66,68.66,68.64,68.66,57831.0,63.5568,63.5568,63.5383,63.5568,57831.0
2021-11-24 15:15:00,68.67,68.69,68.65,68.69,45834.0,63.5661,63.5846,63.5476,63.5846,45834.0
2021-11-24 15:20:00,68.69,68.7,68.68,68.69,57207.0,63.5846,63.5939,63.5754,63.5846,57207.0
2021-11-24 15:25:00,68.69,68.7,68.68,68.69,180709.0,63.5846,63.5939,63.5754,63.5846,180709.0
2021-11-24 15:30:00,68.69,68.7,68.65,68.67,145459.0,63.5846,63.5939,63.5476,63.5661,145459.0
2021-11-24 15:35:00,68.67,68.73,68.66,68.73,524263.0,63.5661,63.6216,63.5568,63.6216,524263.0
2021-11-24 15:40:00,68.73,68.73,68.69,68.72,149784.0,63.6216,63.6216,63.5846,63.6124,149784.0
2021-11-24 15:45:00,68.71,68.72,68.69,68.7,146355.0,63.6031,63.6124,63.5846,63.5939,146355.0
2021-11-24 15:50:00,68.71,68.75,68.7,68.73,556633.0,63.6031,63.6402,63.5939,63.6216,556633.0
2021-11-24 15:55:00,68.73,68.75,68.71,68.75,223021.0,63.6216,63.6402,63.6031,63.6402,223021.0
2021-11-26 09:30:00,67.6,67.66,67.51,67.63,174402.0,62.5756,62.6312,62.4923,62.6034,174402.0
2021-11-26 09:35:00,67.63,67.66,67.53,67.6,298718.0,62.6034,62.6312,62.5108,62.5756,298718.0
2021-11-26 09:40:00,67.59,67.6,67.43,67.45,473133.0,62.5664,62.5756,62.4183,62.4368,473133.0
2021-11-26 09:45:00,67.44,67.47,67.37,67.39,1212808.0,62.4275,62.4553,62.3627,62.3812,1212808.0
2021-11-26 09:50:00,67.39,67.47,67.35,67.44,111687.0,62.3812,62.4553,62.3442,62.4275,111687.0
2021-11-26 09:55:00,67.44,67.48,67.39,67.45,48088.0,62.4275,62.4646,62.3812,62.4368,48088.0
2021-11-26 10:00:00,67.44,67.46,67.38,67.38,175410.0,62.4275,62.446,62.372,62.372,175410.0
2021-11-26 10:05:00,67.39,67.46,67.37,67.41,98630.0,62.3812,62.446,62.3627,62.3998,98630.0
2021-11-26 10:10:00,67.4,67.42,67.37,67.39,67050.0,62.3905,62.409,62.3627,62.3812,67050.0
2021-11-26 10:15:00,67.39,67.4,67.28,67.32,210947.0,62.3812,62.3905,62.2794,62.3164,210947.0
2021-11-26 10:20:00,67.32,67.38,67.3,67.36,182642.0,62.3164,62.372,62.2979,62.3535,182642.0
2021-11-26 10:25:00,67.36,67.39,67.32,67.39,138008.0,62.3535,62.3812,62.3164,62.3812,138008.0
2021-11-26 10:30:00,67.4,67.4,67.34,67.4,89332.0,62.3905,62.3905,62.335,62.3905,89332.0
2021-11-26 10:35:00,67.4,67.42,67.37,67.38,59510.0,62.3905,62.409,62.3627,62.372,59510.0
2021-11-26 10:40:00,67.38,67.41,67.31,67.37,102671.0,62.372,62.3998,62.3072,62.3627,102671.0
2021-11-26 10:45:00,67.37,67.4,67.34,67.4,82924.0,62.3627,62.3905,62.335,62.3905,82924.0
2021-11-26 10:50:00,67.4,67.45,67.34,67.39,114028.0,62.3905,62.4368,62.335,62.3812,114028.0
2021-11-26 10:55:00,67.39,67.47,67.37,67.42,123371.0,62.3812,62.4553,62.3627,62.409,123371.0
2021-11-26 11:00:00,67.41,67.41,67.34,67.38,80716.0,62.3998,62.3998,62.335,62.372,80716.0
2021-11-26 11:05:00,67.37,67.43,67.23,67.24,199253.0,62.3627,62.4183,62.2331,62.2424,199253.0
2021-11-26 11:10:00,67.25,67.26,67.09,67.12,382399.0,62.2516,62.2609,62.1035,62.1313,382399.0
2021-11-26 11:15:00,67.12,67.14,66.98,66.99,258109.0,62.1313,62.1498,62.0017,62.011,258109.0
2021-11-26 11:20:00,67.0,67.02,66.95,66.98,138997.0,62.0202,62.0387,61.9739,62.0017,138997.0
2021-11-26 11:25:00,66.98,67.02,66.93,66.94,275486.0,62.0017,62.0387,61.9554,61.9647,275486.0
2021-11-26 11:30:00,66.94,66.96,66.9,66.94,512313.0,61.9647,61.9832,61.9277,61.9647,512313.0
2021-11-26 11:35:00,66.93,66.98,66.92,66.96,249220.0,61.9554,62.0017,61.9462,61.9832,249220.0
2021-11-26 11:40:00,66.95,66.95,66.82,66.88,177061.0,61.9739,61.9739,61.8536,61.9091,177061.0
2021-11-26 11:45:00,66.88,66.88,66.77,66.83,326238.0,61.9091,61.9091,61.8073,61.8629,326238.0
2021-11-26 11:50:00,66.83,66.85,66.71,66.71,80270.0,61.8629,61.8814,61.7518,61.7518,80270.0
2021-11-26 11:55:00,66.72,66.8,66.72,66.78,133192.0,61.761,61.8351,61.761,61.8166,133192.0
2021-11-26 12:00:00,66.78,66.85,66.77,66.85,101421.0,61.8166,61.8814,61.8073,61.8814,101421.0
2021-11-26 12:05:00,66.85,66.91,66.83,66.91,107926.0,61.8814,61.9369,61.8629,61.9369,107926.0
2021-11-26 12:10:00,66.91,66.95,66.89,66.91,101094.0,61.9369,61.9739,61.9184,61.9369,101094.0
2021-11-26 12:15:00,66.91,66.92,66.82,66.83,98522.0,61.9369,61.9462,61.8536,61.8629,98522.0
2021-11-26 12:20:00,66.83,66.94,66.83,66.93,101643.0,61.8629,61.9647,61.8629,61.9554,101643.0
2021-11-26 12:25:00,66.93,67.0,66.92,67.0,92041.0,61.9554,62.0202,61.9462,62.0202,92041.0
2021-11-26 12:30:00,67.0,67.03,66.97,67.01,102838.0,62.0202,62.048,61.9925,62.0295,102838.0
2021-11-26 12:35:00,67.02,67.13,67.01,67.11,97702.0,62.0387,62.1406,62.0295,62.1221,97702.0
2021-11-26 12:40:00,67.12,67.12,67.05,67.08,98055.0,62.1313,62.1313,62.0665,62.0943,98055.0
2021-11-26 12:45:00,67.08,67.08,66.88,66.88,153269.0,62.0943,62.0943,61.9091,61.9091,153269.0
2021-11-26 12:50:00,66.88,66.88,66.79,66.79,230279.0,61.9091,61.9091,61.8258,61.8258,230279.0
2021-11-26 12:55:00,66.8,67.03,66.78,66.97,281655.0,61.8351,62.048,61.8166,61.9925,281655.0
2021-11-29 09:30:00,67.32,67.35,67.24,67.28,197176.0,62.3164,62.3442,62.2424,62.2794,197176.0
2021-11-29 09:35:00,67.28,67.34,67.25,67.34,382138.0,62.2794,62.335,62.2516,62.335,382138.0
2021-11-29 09:40:00,67.34,67.35,67.25,67.26,156618.0,62.335,62.3442,62.2516,62.2609,156618.0
2021-11-29 09:45:00,67.27,67.27,67.19,67.19,123691.0,62.2702,62.2702,62.1961,62.1961,123691.0
2021-11-29 09:50:00,67.17,67.22,67.17,67.19,133992.0,62.1776,62.2239,62.1776,62.1961,133992.0
2021-11-29 09:55:00,67.2,67.28,67.17,67.22,75210.0,62.2054,62.2794,62.1776,62.2239,75210.0
2021-11-29 10:00:00,67.21,67.27,67.15,67.15,132507.0,62.2146,62.2702,62.1591,62.1591,132507.0
2021-11-29 10:05:00,67.14,67.23,67.13,67.23,89969.0,62.1498,62.2331,62.1406,62.2331,89969.0
2021-11-29 10:10:00,67.22,67.26,67.17,67.18,67062.0,62.2239,62.2609,62.1776,62.1869,67062.0
2021-11-29 10:15:00,67.18,67.22,67.16,67.19,68646.0,62.1869,62.2239,62.1683,62.1961,68646.0
2021-11-29 10:20:00,67.2,67.22,67.17,67.21,133005.0,62.2054,62.2239,62.1776,62.2146,133005.0
2021-11-29 10:25:00,67.22,67.23,67.09,67.1,176319.0,62.2239,62.2331,62.1035,62.1128,176319.0
2021-11-29 10:30:00,67.1,67.11,66.97,67.02,153577.0,62.1128,62.1221,61.9925,62.0387,153577.0
2021-11-29 10:35:00,67.02,67.06,66.96,66.99,137383.0,62.0387,62.0758,61.9832,62.011,137383.0
2021-11-29 10:40:00,66.99,66.99,66.93,66.98,120952.0,62.011,62.011,61.9554,62.0017,120952.0
2021-11-29 10:45:00,66.99,67.02,66.91,66.92,209595.0,62.011,62.0387,61.9369,61.9462,209595.0
2021-11-29 10:50:00,66.91,66.99,66.9,66.96,126060.0,61.9369,62.011,61.9277,61.9832,126060.0
2021-11-29 10:55:00,66.96,67.05,66.96,67.03,88001.0,61.9832,62.0665,61.9832,62.048,88001.0
2021-11-29 11:00:00,67.03,67.11,67.03,67.06,120164.0,62.048,62.1221,62.048,62.0758,120164.0
2021-11-29 11:05:00,67.06,67.1,67.04,67.05,233763.0,62.0758,62.1128,62.0573,62.0665,233763.0
2021-11-29 11:10:00,67.05,67.09,67.04,67.05,155777.0,62.0665,62.1035,62.0573,62.0665,155777.0
2021-11-29 11:15:00,67.05,67.08,67.04,67.04,60775.0,62.0665,62.0943,62.0573,62.0573,60775.0
2021-11-29 11:20:00,67.03,67.09,67.03,67.06,20917.0,62.048,62.1035,62.048,62.0758,20917.0
2021-11-29 11:25:00,67.05,67.09,67.0,67.02,87418.0,62.0665,62.1035,62.0202,62.0387,87418.0
2021-11-29 11:30:00,67.01,67.11,67.01,67.03,107448.0,62.0295,62.1221,62.0295,62.048,107448.0
2021-11-29 11:35:00,67.03,67.09,67.03,67.08,32121.0,62.048,62.1035,62.048,62.0943,32121.0
2021-11-29 11:40:00,67.08,67.11,67.06,67.1,191416.0,62.0943,62.1221,62.0758,62.1128,191416.0
2021-11-29 11:45:00,67.11,67.13,67.09,67.1,31383.0,62.1221,62.1406,62.1035,62.1128,31383.0
2021-11-29 11:50:00,67.09,67.15,67.09,67.15,56825.0,62.1035,62.1591,62.1035,62.1591,56825.0
2021-11-29 11:55:00,67.15,67.17,67.14,67.17,35922.0,62.1591,62.1776,62.1498,62.1776,35922.0
2021-11-29 12:00:00,67.17,67.24,67.16,67.24,25752.0,62.1776,62.2424,62.1683,62.2424,25752.0
2021-11-29 12:05:00,67.24,67.31,67.24,67.31,59256.0,62.2424,62.3072,62.2424,62.3072,59256.0
2021-11-29 12:10:00,67.3,67.31,67.29,67.29,27754.0,62.2979,62.3072,62.2887,62.2887,27754.0
2021-11-29 12:15:00,67.3,67.36,67.3,67.36,19836.0,62.2979,62.3535,62.2979,62.3535,19836.0
2021-11-29 12:20:00,67.36,67.43,67.34,67.43,143374.0,62.3535,62.4183,62.335,62.4183,143374.0
2021-11-29 12:25:00,67.43,67.44,67.39,67.43,88386.0,62.4183,62.4275,62.3812,62.4183,88386.0
2021-11-29 12:30:00,67.44,67.51,67.43,67.51,41498.0,62.4275,62.4923,62.4183,62.4923,41498.0
2021-11-29 12:35:00,67.51,67.52,67.47,67.48,35679.0,62.4923,62.5016,62.4553,62.4646,35679.0
2021-11-29 12:40:00,67.49,67.5,67.48,67.48,14512.0,62.4738,62.4831,62.4646,62.4646,14512.0
2021-11-29 12:45:00,67.47,67.52,67.47,67.48,123873.0,62.4553,62.5016,62.4553,62.4646,123873.0
2021-11-29 12:50:00,67.48,67.49,67.44,67.45,83466.0,62.4646,62.4738,62.4275,62.4368,83466.0
2021-11-29 12:55:00,67.45,67.47,67.44,67.46,113562.0,62.4368,62.4553,62.4275,62.446,113562.0
2021-11-29 13:00:00,67.47,67.51,67.46,67.5,16645.0,62.4553,62.4923,62.446,62.4831,16645.0
2021-11-29 13:05:00,67.5,67.55,67.5,67.55,100385.0,62.4831,62.5294,62.4831,62.5294,100385.0
2021-11-29 13:10:00,67.55,67.56,67.49,67.5,66636.0,62.5294,62.5386,62.4738,62.4831,66636.0
2021-11-29 13:15:00,67.51,67.51,67.45,67.45,48503.0,62.4923,62.4923,62.4368,62.4368,48503.0
2021-11-29 13:20:00,67.46,67.47,67.42,67.46,145000.0,62.446,62.4553,62.409,62.446,145000.0
2021-11-29 13:25:00,67.46,67.47,67.44,67.45,48895.0,62.446,62.4553,62.4275,62.4368,48895.0
2021-11-29 13:30:00,67.45,67.49,67.45,67.47,76671.0,62.4368,62.4738,62.4368,62.4553,76671.0
2021-11-29 13:35:00,67.47,67.47,67.39,67.4,29772.0,62.4553,62.4553,62.3812,62.3905,29772.0
2021-11-29 13:40:00,67.4,67.43,67.39,67.41,33358.0,62.3905,62.4183,62.3812,62.3998,33358.0
2021-11-29 13:45:00,67.41,67.43,67.41,67.42,17578.0,62.3998,62.4183,62.3998,62.409,17578.0
2021-11-29 13:50:00,67.42,67.42,67.39,67.41,11362.0,62.409,62.409,62.3812,62.3998,11362.0
2021-11-29 13:55:00,67.41,67.44,67.41,67.44,36112.0,62.3998,62.4275,62.3998,62.4275,36112.0
2021-11-29 14:00:00,67.44,67.45,67.37,67.41,61501.0,62.4275,62.4368,62.3627,62.3998,61501.0
2021-11-29 14:05:00,67.42,67.43,67.38,67.39,39488.0,62.409,62.4183,62.372,62.3812,39488.0
2021-11-29 14:10:00,67.39,67.41,67.39,67.4,29948.0,62.3812,62.3998,62.3812,62.3905,29948.0
2021-11-29 14:15:00,67.4,67.41,67.35,67.37,10464.0,62.3905,62.3998,62.3442,62.3627,10464.0
2021-11-29 14:20:00,67.37,67.39,67.34,67.34,45239.0,62.3627,62.3812,62.335,62.335,45239.0
2021-11-29 14:25:00,67.35,67.37,67.34,67.35,36968.0,62.3442,62.3627,62.335,62.3442,36968.0
2021-11-29 14:30:00,67.35,67.36,67.3,67.34,50978.0,62.3442,62.3535,62.2979,62.335,50978.0
2021-11-29 14:35:00,67.34,67.34,67.26,67.28,22664.0,62.335,62.335,62.2609,62.2794,22664.0
2021-11-29 14:40:00,67.28,67.32,67.28,67.32,40543.0,62.2794,62.3164,62.2794,62.3164,40543.0
2021-11-29 14:45:00,67.32,67.35,67.31,67.33,50799.0,62.3164,62.3442,62.3072,62.3257,50799.0
2021-11-29 14:50:00,67.33,67.36,67.29,67.3,125361.0,62.3257,62.3535,62.2887,62.2979,125361.0
2021-11-29 14:55:00,67.29,67.35,67.29,67.34,40283.0,62.2887,62.3442,62.2887,62.335,40283.0
2021-11-29 15:00:00,67.34,67.4,67.34,67.39,77518.0,62.335,62.3905,62.335,62.3812,77518.0
2021-11-29 15:05:00,67.38,67.4,67.3,67.39,99452.0,62.372,62.3905,62.2979,62.3812,99452.0
2021-11-29 15:10:00,67.39,67.41,67.37,67.41,55803.0,62.3812,62.3998,62.3627,62.3998,55803.0
2021-11-29 15:15:00,67.41,67.44,67.37,67.39,104787.0,62.3998,62.4275,62.3627,62.3812,104787.0
2021-11-29 15:20:00,67.4,67.41,67.36,67.38,97323.0,62.3905,62.3998,62.3535,62.372,97323.0
2021-11-29 15:25:00,67.37,67.37,67.32,67.33,109071.0,62.3627,62.3627,62.3164,62.3257,109071.0
2021-11-29 15:30:00,67.33,67.37,67.32,67.36,255060.0,62.3257,62.3627,62.3164,62.3535,255060.0
2021-11-29 15:35:00,67.36,67.36,67.32,67.34,106184.0,62.3535,62.3535,62.3164,62.335,106184.0
2021-11-29 15:40:00,67.34,67.35,67.28,67.31,127467.0,62.335,62.3442,62.2794,62.3072,127467.0
2021-11-29 15:45:00,67.31,67.31,67.25,67.3,435533.0,62.3072,62.3072,62.2516,62.2979,435533.0
2021-11-29 15:50:00,67.3,67.34,67.25,67.34,231816.0,62.2979,62.335,62.2516,62.335,231816.0
2021-11-29 15:55:00,67.33,67.35,67.06,67.14,535238.0,62.3257,62.3442,62.0758,62.1498,535238.0
2021-11-30 09:30:00,66.44,66.56,66.29,66.48,296206.0,61.5019,61.6129,61.363,61.5389,296206.0
2021-11-30 09:35:00,66.48,66.48,66.32,66.4,224921.0,61.5389,61.5389,61.3908,61.4648,224921.0
2021-11-30 09:40:00,66.41,66.49,66.38,66.42,170491.0,61.4741,61.5481,61.4463,61.4833,170491.0
2021-11-30 09:45:00,66.43,66.5,66.38,66.43,583246.0,61.4926,61.5574,61.4463,61.4926,583246.0
2021-11-30 09:50:00,66.43,66.5,66.36,66.49,160412.0,61.4926,61.5574,61.4278,61.5481,160412.0
2021-11-30 09:55:00,66.48,66.56,66.44,66.45,199218.0,61.5389,61.6129,61.5019,61.5111,199218.0
2021-11-30 10:00:00,66.44,66.55,66.42,66.53,172451.0,61.5019,61.6037,61.4833,61.5852,172451.0
2021-11-30 10:05:00,66.53,66.65,66.51,66.6,210880.0,61.5852,61.6962,61.5666,61.65,210880.0
2021-11-30 10:10:00,66.6,66.63,66.47,66.47,181138.0,61.65,61.6777,61.5296,61.5296,181138.0
2021-11-30 10:15:00,66.46,66.59,66.46,66.48,174670.0,61.5204,61.6407,61.5204,61.5389,174670.0
2021-11-30 10:20:00,66.49,66.52,66.4,66.41,180346.0,61.5481,61.5759,61.4648,61.4741,180346.0
2021-11-30 10:25:00,66.41,66.48,66.38,66.47,193598.0,61.4741,61.5389,61.4463,61.5296,193598.0
2021-11-30 10:30:00,66.47,66.66,66.46,66.56,310402.0,61.5296,61.7055,61.5204,61.6129,310402.0
2021-11-30 10:35:00,66.57,66.63,66.23,66.32,355304.0,61.6222,61.6777,61.3075,61.3908,355304.0
2021-11-30 10:40:00,66.33,66.36,66.22,66.24,236438.0,61.4,61.4278,61.2982,61.3167,236438.0
2021-11-30 10:45:00,66.24,66.24,65.99,66.03,155207.0,61.3167,61.3167,61.0853,61.1223,155207.0
2021-11-30 10:50:00,66.01,66.03,65.72,65.81,217939.0,61.1038,61.1223,60.8354,60.9187,217939.0
2021-11-30 10:55:00,65.81,65.81,65.52,65.52,356747.0,60.9187,60.9187,60.6502,60.6502,356747.0
2021-11-30 11:00:00,65.52,65.63,65.39,65.56,170696.0,60.6502,60.7521,60.5299,60.6873,170696.0
2021-11-30 11:05:00,65.56,65.71,65.53,65.7,199011.0,60.6873,60.8261,60.6595,60.8169,199011.0
2021-11-30 11:10:00,65.72,65.86,65.68,65.85,251537.0,60.8354,60.965,60.7983,60.9557,251537.0
2021-11-30 11:15:00,65.83,65.95,65.81,65.84,143607.0,60.9372,61.0483,60.9187,60.9464,143607.0
2021-11-30 11:20:00,65.83,65.9,65.79,65.81,118816.0,60.9372,61.002,60.9002,60.9187,118816.0
2021-11-30 11:25:00,65.81,65.94,65.8,65.89,168159.0,60.9187,61.039,60.9094,60.9927,168159.0
2021-11-30 11:30:00,65.87,65.92,65.75,65.78,257313.0,60.9742,61.0205,60.8631,60.8909,257313.0
2021-11-30 11:35:00,65.78,65.86,65.76,65.8,253267.0,60.8909,60.965,60.8724,60.9094,253267.0
2021-11-30 11:40:00,65.79,65.82,65.66,65.74,113174.0,60.9002,60.9279,60.7798,60.8539,113174.0
2021-11-30 11:45:00,65.73,65.81,65.68,65.76,171200.0,60.8446,60.9187,60.7983,60.8724,171200.0
2021-11-30 11:50:00,65.75,65.79,65.67,65.69,101503.0,60.8631,60.9002,60.7891,60.8076,101503.0
2021-11-30 11:55:00,65.7,65.83,65.69,65.83,96902.0,60.8169,60.9372,60.8076,60.9372,96902.0
2021-11-30 12:00:00,65.83,65.83,65.7,65.73,153261.0,60.9372,60.9372,60.8169,60.8446,153261.0
2021-11-30 12:05:00,65.72,65.79,65.7,65.74,76016.0,60.8354,60.9002,60.8169,60.8539,76016.0
2021-11-30 12:10:00,65.74,65.82,65.72,65.73,143278.0,60.8539,60.9279,60.8354,60.8446,143278.0
2021-11-30 12:15:00,65.73,65.81,65.73,65.79,66478.0,60.8446,60.9187,60.8446,60.9002,66478.0
2021-11-30 12:20:00,65.8,65.88,65.77,65.88,38149.0,60.9094,60.9835,60.8816,60.9835,38149.0
2021-11-30 12:25:00,65.87,65.94,65.84,65.92,48822.0,60.9742,61.039,60.9464,61.0205,48822.0
2021-11-30 12:30:00,65.92,66.0,65.88,65.98,33244.0,61.0205,61.0946,60.9835,61.076,33244.0
2021-11-30 12:35:00,65.99,66.01,65.91,65.96,29131.0,61.0853,61.1038,61.0112,61.0575,29131.0
2021-11-30 12:40:00,65.97,66.03,65.93,66.02,51835.0,61.0668,61.1223,61.0298,61.1131,51835.0
2021-11-30 12:45:00,66.01,66.05,65.95,65.95,40104.0,61.1038,61.1408,61.0483,61.0483,40104.0
2021-11-30 12:50:00,65.97,66.0,65.94,65.97,63424.0,61.0668,61.0946,61.039,61.0668,63424.0
2021-11-30 12:55:00,65.97,65.99,65.85,65.89,45665.0,61.0668,61.0853,60.9557,60.9927,45665.0
2021-11-30 13:00:00,65.89,65.96,65.89,65.91,37031.0,60.9927,61.0575,60.9927,61.0112,37031.0
2021-11-30 13:05:00,65.92,65.96,65.91,65.93,58043.0,61.0205,61.0575,61.0112,61.0298,58043.0
2021-11-30 13:10:00,65.94,65.96,65.9,65.91,50849.0,61.039,61.0575,61.002,61.0112,50849.0
2021-11-30 13:15:00,65.91,65.98,65.91,65.93,56013.0,61.0112,61.076,61.0112,61.0298,56013.0
2021-11-30 13:20:00,65.93,65.99,65.91,65.99,38053.0,61.0298,61.0853,61.0112,61.0853,38053.0
2021-11-30 13:25:00,65.99,66.05,65.97,66.03,40587.0,61.0853,61.1408,61.0668,61.1223,40587.0
2021-11-30 13:30:00,66.03,66.08,66.02,66.04,129029.0,61.1223,61.1686,61.1131,61.1316,129029.0
2021-11-30 13:35:00,66.05,66.21,66.04,66.2,132463.0,61.1408,61.2889,61.1316,61.2797,132463.0
2021-11-30 13:40:00,66.19,66.19,66.13,66.15,43906.0,61.2704,61.2704,61.2149,61.2334,43906.0
2021-11-30 13:45:00,66.18,66.2,66.15,66.19,43219.0,61.2612,61.2797,61.2334,61.2704,43219.0
2021-11-30 13:50:00,66.2,66.25,66.17,66.24,42168.0,61.2797,61.326,61.2519,61.3167,42168.0
2021-11-30 13:55:00,66.25,66.27,66.22,66.26,44032.0,61.326,61.3445,61.2982,61.3352,44032.0
2021-11-30 14:00:00,66.26,66.27,66.18,66.21,64466.0,61.3352,61.3445,61.2612,61.2889,64466.0
2021-11-30 14:05:00,66.21,66.27,66.13,66.27,115220.0,61.2889,61.3445,61.2149,61.3445,115220.0
2021-11-30 14:10:00,66.26,66.31,66.25,66.28,48423.0,61.3352,61.3815,61.326,61.3537,48423.0
2021-11-30 14:15:00,66.28,66.3,66.21,66.3,57928.0,61.3537,61.3723,61.2889,61.3723,57928.0
2021-11-30 14:20:00,66.3,66.3,66.24,66.25,26020.0,61.3723,61.3723,61.3167,61.326,26020.0
2021-11-30 14:25:00,66.25,66.32,66.2,66.2,107229.0,61.326,61.3908,61.2797,61.2797,107229.0
2021-11-30 14:30:00,66.2,66.31,66.19,66.31,173339.0,61.2797,61.3815,61.2704,61.3815,173339.0
2021-11-30 14:35:00,66.31,66.34,66.28,66.29,64054.0,61.3815,61.4093,61.3537,61.363,64054.0
2021-11-30 14:40:00,66.3,66.32,66.14,66.16,71415.0,61.3723,61.3908,61.2241,61.2427,71415.0
2021-11-30 14:45:00,66.17,66.17,66.04,66.04,68808.0,61.2519,61.2519,61.1316,61.1316,68808.0
2021-11-30 14:50:00,66.05,66.08,65.97,66.01,178494.0,61.1408,61.1686,61.0668,61.1038,178494.0
2021-11-30 14:55:00,66.0,66.14,65.98,66.14,105386.0,61.0946,61.2241,61.076,61.2241,105386.0
2021-11-30 15:00:00,66.13,66.18,66.06,66.15,183446.0,61.2149,61.2612,61.1501,61.2334,183446.0
2021-11-30 15:05:00,66.15,66.19,66.08,66.09,274140.0,61.2334,61.2704,61.1686,61.1779,274140.0
2021-11-30 15:10:00,66.09,66.17,66.07,66.13,88356.0,61.1779,61.2519,61.1594,61.2149,88356.0
2021-11-30 15:15:00,66.13,66.24,66.1,66.23,335300.0,61.2149,61.3167,61.1871,61.3075,335300.0
2021-11-30 15:20:00,66.23,66.26,66.16,66.17,152880.0,61.3075,61.3352,61.2427,61.2519,152880.0
2021-11-30 15:25:00,66.17,66.2,66.08,66.14,181191.0,61.2519,61.2797,61.1686,61.2241,181191.0
2021-11-30 15:30:00,66.14,66.3,66.13,66.26,185469.0,61.2241,61.3723,61.2149,61.3352,185469.0
2021-11-30 15:35:00,66.25,66.29,66.22,66.26,84258.0,61.326,61.363,61.2982,61.3352,84258.0
2021-11-30 15:40:00,66.26,66.34,66.25,66.33,169220.0,61.3352,61.4093,61.326,61.4,169220.0
2021-11-30 15:45:00,66.32,66.37,66.28,66.29,236222.0,61.3908,61.4371,61.3537,61.363,236222.0
2021-11-30 15:50:00,66.28,66.29,66.15,66.23,661358.0,61.3537,61.363,61.2334,61.3075,661358.0
2021-11-30 15:55:00,66.23,66.44,66.22,66.33,791218.0,61.3075,61.5019,61.2982,61.4,791218.0
2021-12-01 09:30:00,67.46,67.49,67.31,67.36,393658.0,62.446,62.4738,62.3072,62.3535,393658.0
2021-12-01 09:35:00,67.37,67.44,67.33,67.36,313290.0,62.3627,62.4275,62.3257,62.3535,313290.0
2021-12-01 09:40:00,67.36,67.4,67.35,67.37,98744.0,62.3535,62.3905,62.3442,62.3627,98744.0
2021-12-01 09:45:00,67.36,67.43,67.32,67.34,134981.0,62.3535,62.4183,62.3164,62.335,134981.0
2021-12-01 09:50:00,67.33,67.38,67.27,67.34,170741.0,62.3257,62.372,62.2702,62.335,170741.0
2021-12-01 09:55:00,67.34,67.44,67.34,67.44,44179.0,62.335,62.4275,62.335,62.4275,44179.0
2021-12-01 10:00:00,67.44,67.58,67.39,67.47,103664.0,62.4275,62.5571,62.3812,62.4553,103664.0
2021-12-01 10:05:00,67.49,67.57,67.48,67.56,113381.0,62.4738,62.5479,62.4646,62.5386,113381.0
2021-12-01 10:10:00,67.57,67.6,67.47,67.48,113793.0,62.5479,62.5756,62.4553,62.4646,113793.0
2021-12-01 10:15:00,67.49,67.51,67.41,67.41,89278.0,62.4738,62.4923,62.3998,62.3998,89278.0
2021-12-01 10:20:00,67.42,67.43,67.33,67.39,80422.0,62.409,62.4183,62.3257,62.3812,80422.0
2021-12-01 10:25:00,67.39,67.41,67.33,67.33,52180.0,62.3812,62.3998,62.3257,62.3257,52180.0
2021-12-01 10:30:00,67.32,67.43,67.32,67.34,93690.0,62.3164,62.4183,62.3164,62.335,93690.0
2021-12-01 10:35:00,67.34,67.38,67.31,67.31,36903.0,62.335,62.372,62.3072,62.3072,36903.0
2021-12-01 10:40:00,67.31,67.4,67.25,67.37,73059.0,62.3072,62.3905,62.2516,62.3627,73059.0
2021-12-01 10:45:00,67.38,67.4,67.35,67.39,52328.0,62.372,62.3905,62.3442,62.3812,52328.0
2021-12-01 10:50:00,67.39,67.44,67.36,67.43,150969.0,62.3812,62.4275,62.3535,62.4183,150969.0
2021-12-01 10:55:00,67.44,67.46,67.38,67.4,43909.0,62.4275,62.446,62.372,62.3905,43909.0
2021-12-01 11:00:00,67.4,67.43,67.38,67.38,82863.0,62.3905,62.4183,62.372,62.372,82863.0
2021-12-01 11:05:00,67.39,67.43,67.37,67.41,66951.0,62.3812,62.4183,62.3627,62.3998,66951.0
2021-12-01 11:10:00,67.41,67.53,67.41,67.53,248946.0,62.3998,62.5108,62.3998,62.5108,248946.0
2021-12-01 11:15:00,67.53,67.54,67.48,67.52,137644.0,62.5108,62.5201,62.4646,62.5016,137644.0
2021-12-01 11:20:00,67.51,67.54,67.47,67.53,76576.0,62.4923,62.5201,62.4553,62.5108,76576.0
2021-12-01 11:25:00,67.53,67.58,67.51,67.51,63233.0,62.5108,62.5571,62.4923,62.4923,63233.0
2021-12-01 11:30:00,67.51,67.62,67.51,67.58,114440.0,62.4923,62.5941,62.4923,62.5571,114440.0
2021-12-01 11:35:00,67.59,67.59,67.52,67.53,111910.0,62.5664,62.5664,62.5016,62.5108,111910.0
2021-12-01 11:40:00,67.53,67.57,67.49,67.5,54684.0,62.5108,62.5479,62.4738,62.4831,54684.0
2021-12-01 11:45:00,67.5,67.5,67.4,67.45,142038.0,62.4831,62.4831,62.3905,62.4368,142038.0
2021-12-01 11:50:00,67.44,67.45,67.4,67.41,103752.0,62.4275,62.4368,62.3905,62.3998,103752.0
2021-12-01 11:55:00,67.41,67.41,67.27,67.33,68892.0,62.3998,62.3998,62.2702,62.3257,68892.0
2021-12-01 12:00:00,67.33,67.38,67.27,67.38,186389.0,62.3257,62.372,62.2702,62.372,186389.0
2021-12-01 12:05:00,67.37,67.43,67.36,67.4,93061.0,62.3627,62.4183,62.3535,62.3905,93061.0
2021-12-01 12:10:00,67.4,67.45,67.39,67.44,53733.0,62.3905,62.4368,62.3812,62.4275,53733.0
2021-12-01 12:15:00,67.44,67.49,67.44,67.47,60524.0,62.4275,62.4738,62.4275,62.4553,60524.0
2021-12-01 12:20:00,67.47,67.49,67.38,67.4,94645.0,62.4553,62.4738,62.372,62.3905,94645.0
2021-12-01 12:25:00,67.41,67.43,67.37,67.38,76807.0,62.3998,62.4183,62.3627,62.372,76807.0
2021-12-01 12:30:00,67.4,67.43,67.37,67.42,36960.0,62.3905,62.4183,62.3627,62.409,36960.0
2021-12-01 12:35:00,67.41,67.43,67.37,67.42,70997.0,62.3998,62.4183,62.3627,62.409,70997.0
2021-12-01 12:40:00,67.43,67.44,67.37,67.39,44622.0,62.4183,62.4275,62.3627,62.3812,44622.0
2021-12-01 12:45:00,67.39,67.42,67.36,67.37,33328.0,62.3812,62.409,62.3535,62.3627,33328.0
2021-12-01 12:50:00,67.36,67.36,67.2,67.2,101548.0,62.3535,62.3535,62.2054,62.2054,101548.0
2021-12-01 12:55:00,67.21,67.21,67.09,67.1,121117.0,62.2146,62.2146,62.1035,62.1128,121117.0
2021-12-01 13:00:00,67.09,67.2,67.09,67.12,86448.0,62.1035,62.2054,62.1035,62.1313,86448.0
2021-12-01 13:05:00,67.12,67.14,66.98,66.99,115461.0,62.1313,62.1498,62.0017,62.011,115461.0
2021-12-01 13:10:00,66.99,67.02,66.93,67.02,104778.0,62.011,62.0387,61.9554,62.0387,104778.0
2021-12-01 13:15:00,67.02,67.04,66.86,66.87,96476.0,62.0387,62.0573,61.8906,61.8999,96476.0
2021-12-01 13:20:00,66.88,66.95,66.84,66.93,84578.0,61.9091,61.9739,61.8721,61.9554,84578.0
2021-12-01 13:25:00,66.93,67.0,66.92,66.95,55320.0,61.9554,62.0202,61.9462,61.9739,55320.0
2021-12-01 13:30:00,66.95,66.97,66.88,66.9,72094.0,61.9739,61.9925,61.9091,61.9277,72094.0
2021-12-01 13:35:00,66.91,66.95,66.87,66.94,49587.0,61.9369,61.9739,61.8999,61.9647,49587.0
2021-12-01 13:40:00,66.94,66.95,66.69,66.77,2018065.0,61.9647,61.9739,61.7333,61.8073,2018065.0
2021-12-01 13:45:00,66.77,66.77,66.53,66.55,413685.0,61.8073,61.8073,61.5852,61.6037,413685.0
2021-12-01 13:50:00,66.55,66.68,66.54,66.62,412045.0,61.6037,61.724,61.5944,61.6685,412045.0
2021-12-01 13:55:00,66.62,66.69,66.59,66.61,303035.0,61.6685,61.7333,61.6407,61.6592,303035.0
2021-12-01 14:00:00,66.6,66.67,66.54,66.58,137561.0,61.65,61.7148,61.5944,61.6314,137561.0
2021-12-01 14:05:00,66.58,66.59,66.48,66.54,111174.0,61.6314,61.6407,61.5389,61.5944,111174.0
2021-12-01 14:10:00,66.54,66.54,66.39,66.43,143654.0,61.5944,61.5944,61.4556,61.4926,143654.0
2021-12-01 14:15:00,66.43,66.47,66.33,66.43,103847.0,61.4926,61.5296,61.4,61.4926,103847.0
2021-12-01 14:20:00,66.44,66.58,66.44,66.58,112971.0,61.5019,61.6314,61.5019,61.6314,112971.0
2021-12-01 14:25:00,66.57,66.68,66.56,66.64,94597.0,61.6222,61.724,61.6129,61.687,94597.0
2021-12-01 14:30:00,66.62,66.71,66.62,66.65,99445.0,61.6685,61.7518,61.6685,61.6962,99445.0
2021-12-01 14:35:00,66.64,66.65,66.5,66.59,77982.0,61.687,61.6962,61.5574,61.6407,77982.0
2021-12-01 14:40:00,66.59,66.59,66.45,66.49,77364.0,61.6407,61.6407,61.5111,61.5481,77364.0
2021-12-01 14:45:00,66.49,66.53,66.42,66.51,92060.0,61.5481,61.5852,61.4833,61.5666,92060.0
2021-12-01 14:50:00,66.51,66.57,66.46,66.47,313973.0,61.5666,61.6222,61.5204,61.5296,313973.0
2021-12-01 14:55:00,66.47,66.53,66.45,66.49,146587.0,61.5296,61.5852,61.5111,61.5481,146587.0
2021-12-01 15:00:00,66.49,66.53,66.4,66.4,105471.0,61.5481,61.5852,61.4648,61.4648,105471.0
2021-12-01 15:05:00,66.4,66.45,66.36,66.37,158556.0,61.4648,61.5111,61.4278,61.4371,158556.0
2021-12-01 15:10:00,66.38,66.44,66.35,66.44,157677.0,61.4463,61.5019,61.4185,61.5019,157677.0
2021-12-01 15:15:00,66.43,66.44,66.24,66.28,188081.0,61.4926,61.5019,61.3167,61.3537,188081.0
2021-12-01 15:20:00,66.28,66.29,66.14,66.17,220644.0,61.3537,61.363,61.2241,61.2519,220644.0
2021-12-01 15:25:00,66.17,66.27,66.1,66.21,233390.0,61.2519,61.3445,61.1871,61.2889,233390.0
2021-12-01 15:30:00,66.2,66.26,66.15,66.23,409035.0,61.2797,61.3352,61.2334,61.3075,409035.0
2021-12-01 15:35:00,66.22,66.3,66.19,66.28,429036.0,61.2982,61.3723,61.2704,61.3537,429036.0
2021-12-01 15:40:00,66.28,66.34,66.24,66.34,677185.0,61.3537,61.4093,61.3167,61.4093,677185.0
2021-12-01 15:45:00,66.33,66.35,66.23,66.24,559936.0,61.4,61.4185,61.3075,61.3167,559936.0
2021-12-01 15:50:00,66.24,66.24,66.11,66.11,683777.0,61.3167,61.3167,61.1964,61.1964,683777.0
2021-12-01 15:55:00,66.11,66.12,65.92,65.95,691654.0,61.1964,61.2056,61.0205,61.0483,691654.0
2021-12-02 09:30:00,66.36,66.51,66.31,66.39,303864.0,61.4278,61.5666,61.3815,61.4556,303864.0
2021-12-02 09:35:00,66.4,66.67,66.37,66.66,188139.0,61.4648,61.7148,61.4371,61.7055,188139.0
2021-12-02 09:40:00,66.67,66.73,66.58,66.7,163145.0,61.7148,61.7703,61.6314,61.7425,163145.0
2021-12-02 09:45:00,66.71,66.81,66.64,66.75,164223.0,61.7518,61.8444,61.687,61.7888,164223.0
2021-12-02 09:50:00,66.76,66.81,66.71,66.79,188400.0,61.7981,61.8444,61.7518,61.8258,188400.0
2021-12-02 09:55:00,66.79,66.84,66.75,66.79,201710.0,61.8258,61.8721,61.7888,61.8258,201710.0
2021-12-02 10:00:00,66.79,66.84,66.7,66.8,111878.0,61.8258,61.8721,61.7425,61.8351,111878.0
2021-12-02 10:05:00,66.8,66.81,66.69,66.7,170902.0,61.8351,61.8444,61.7333,61.7425,170902.0
2021-12-02 10:10:00,66.71,66.72,66.62,66.68,191420.0,61.7518,61.761,61.6685,61.724,191420.0
2021-12-02 10:15:00,66.69,66.71,66.58,66.65,231483.0,61.7333,61.7518,61.6314,61.6962,231483.0
2021-12-02 10:20:00,66.65,66.74,66.6,66.74,199056.0,61.6962,61.7796,61.65,61.7796,199056.0
2021-12-02 10:25:00,66.73,66.79,66.66,66.79,240975.0,61.7703,61.8258,61.7055,61.8258,240975.0
2021-12-02 10:30:00,66.79,66.82,66.66,66.66,243434.0,61.8258,61.8536,61.7055,61.7055,243434.0
2021-12-02 10:35:00,66.66,66.69,66.51,66.58,139082.0,61.7055,61.7333,61.5666,61.6314,139082.0
2021-12-02 10:40:00,66.6,66.63,66.53,66.54,78836.0,61.65,61.6777,61.5852,61.5944,78836.0
2021-12-02 10:45:00,66.54,66.68,66.49,66.63,110939.0,61.5944,61.724,61.5481,61.6777,110939.0
2021-12-02 10:50:00,66.64,66.68,66.61,66.62,85975.0,61.687,61.724,61.6592,61.6685,85975.0
2021-12-02 10:55:00,66.62,66.81,66.61,66.79,168371.0,61.6685,61.8444,61.6592,61.8258,168371.0
2021-12-02 11:00:00,66.78,66.83,66.68,66.75,90945.0,61.8166,61.8629,61.724,61.7888,90945.0
2021-12-02 11:05:00,66.75,66.82,66.72,66.81,110267.0,61.7888,61.8536,61.761,61.8444,110267.0
2021-12-02 11:10:00,66.8,66.81,66.74,66.79,134689.0,61.8351,61.8444,61.7796,61.8258,134689.0
2021-12-02 11:15:00,66.8,66.83,66.76,66.76,65319.0,61.8351,61.8629,61.7981,61.7981,65319.0
2021-12-02 11:20:00,66.76,66.84,66.76,66.77,118932.0,61.7981,61.8721,61.7981,61.8073,118932.0
2021-12-02 11:25:00,66.79,66.81,66.76,66.77,112881.0,61.8258,61.8444,61.7981,61.8073,112881.0
2021-12-02 11:30:00,66.77,66.8,66.57,66.63,125984.0,61.8073,61.8351,61.6222,61.6777,125984.0
2021-12-02 11:35:00,66.63,66.77,66.6,66.73,100081.0,61.6777,61.8073,61.65,61.7703,100081.0
2021-12-02 11:40:00,66.73,66.82,66.7,66.7,79826.0,61.7703,61.8536,61.7425,61.7425,79826.0
2021-12-02 11:45:00,66.69,66.8,66.66,66.8,283529.0,61.7333,61.8351,61.7055,61.8351,283529.0
2021-12-02 11:50:00,66.8,66.81,66.74,66.79,73063.0,61.8351,61.8444,61.7796,61.8258,73063.0
2021-12-02 11:55:00,66.79,66.82,66.7,66.79,215849.0,61.8258,61.8536,61.7425,61.8258,215849.0
2021-12-02 12:00:00,66.8,66.84,66.75,66.82,66265.0,61.8351,61.8721,61.7888,61.8536,66265.0
2021-12-02 12:05:00,66.82,66.9,66.78,66.88,126117.0,61.8536,61.9277,61.8166,61.9091,126117.0
2021-12-02 12:10:00,66.88,66.95,66.84,66.89,79811.0,61.9091,61.9739,61.8721,61.9184,79811.0
2021-12-02 12:15:00,66.89,66.95,66.89,66.95,71002.0,61.9184,61.9739,61.9184,61.9739,71002.0
2021-12-02 12:20:00,66.95,67.03,66.95,67.0,50820.0,61.9739,62.048,61.9739,62.0202,50820.0
2021-12-02 12:25:00,66.99,67.05,66.98,67.03,50075.0,62.011,62.0665,62.0017,62.048,50075.0
2021-12-02 12:30:00,67.04,67.06,66.99,66.99,78535.0,62.0573,62.0758,62.011,62.011,78535.0
2021-12-02 12:35:00,67.0,67.11,67.0,67.07,82306.0,62.0202,62.1221,62.0202,62.085,82306.0
2021-12-02 12:40:00,67.06,67.1,67.0,67.0,52155.0,62.0758,62.1128,62.0202,62.0202,52155.0
2021-12-02 12:45:00,67.01,67.11,67.01,67.09,69685.0,62.0295,62.1221,62.0295,62.1035,69685.0
2021-12-02 12:50:00,67.09,67.11,67.03,67.03,125358.0,62.1035,62.1221,62.048,62.048,125358.0
2021-12-02 12:55:00,67.04,67.06,67.0,67.01,73248.0,62.0573,62.0758,62.0202,62.0295,73248.0
2021-12-02 13:00:00,67.02,67.07,66.92,67.04,359134.0,62.0387,62.085,61.9462,62.0573,359134.0
2021-12-02 13:05:00,67.04,67.06,66.96,66.97,254182.0,62.0573,62.0758,61.9832,61.9925,254182.0
2021-12-02 13:10:00,66.98,67.01,66.92,67.0,79676.0,62.0017,62.0295,61.9462,62.0202,79676.0
2021-12-02 13:15:00,67.0,67.01,66.96,66.98,56912.0,62.0202,62.0295,61.9832,62.0017,56912.0
2021-12-02 13:20:00,66.98,67.0,66.83,66.85,118413.0,62.0017,62.0202,61.8629,61.8814,118413.0
2021-12-02 13:25:00,66.84,66.89,66.8,66.82,63406.0,61.8721,61.9184,61.8351,61.8536,63406.0
2021-12-02 13:30:00,66.84,66.89,66.72,66.88,115104.0,61.8721,61.9184,61.761,61.9091,115104.0
2021-12-02 13:35:00,66.87,66.89,66.83,66.89,38487.0,61.8999,61.9184,61.8629,61.9184,38487.0
2021-12-02 13:40:00,66.88,66.9,66.83,66.87,64760.0,61.9091,61.9277,61.8629,61.8999,64760.0
2021-12-02 13:45:00,66.86,66.86,66.77,66.8,53821.0,61.8906,61.8906,61.8073,61.8351,53821.0
2021-12-02 13:50:00,66.79,66.94,66.74,66.93,87061.0,61.8258,61.9647,61.7796,61.9554,87061.0
2021-12-02 13:55:00,66.93,66.96,66.92,66.94,31244.0,61.9554,61.9832,61.9462,61.9647,31244.0
2021-12-02 14:00:00,66.94,67.0,66.92,66.97,90935.0,61.9647,62.0202,61.9462,61.9925,90935.0
2021-12-02 14:05:00,66.97,67.03,66.95,67.01,36058.0,61.9925,62.048,61.9739,62.0295,36058.0
2021-12-02 14:10:00,67.01,67.03,66.95,66.97,50906.0,62.0295,62.048,61.9739,61.9925,50906.0
2021-12-02 14:15:00,66.97,67.06,66.96,67.05,59190.0,61.9925,62.0758,61.9832,62.0665,59190.0
2021-12-02 14:20:00,67.04,67.08,67.01,67.01,89031.0,62.0573,62.0943,62.0295,62.0295,89031.0
2021-12-02 14:25:00,67.02,67.07,66.98,67.06,41269.0,62.0387,62.085,62.0017,62.0758,41269.0
2021-12-02 14:30:00,67.06,67.07,67.04,67.07,39047.0,62.0758,62.085,62.0573,62.085,39047.0
2021-12-02 14:35:00,67.07,67.11,67.03,67.09,40947.0,62.085,62.1221,62.048,62.1035,40947.0
2021-12-02 14:40:00,67.09,67.1,67.05,67.09,59875.0,62.1035,62.1128,62.0665,62.1035,59875.0
2021-12-02 14:45:00,67.09,67.12,67.0,67.0,66638.0,62.1035,62.1313,62.0202,62.0202,66638.0
2021-12-02 14:50:00,67.0,67.03,66.94,66.97,203182.0,62.0202,62.048,61.9647,61.9925,203182.0
2021-12-02 14:55:00,66.97,66.99,66.92,66.97,323528.0,61.9925,62.011,61.9462,61.9925,323528.0
2021-12-02 15:00:00,66.98,67.04,66.97,67.02,129309.0,62.0017,62.0573,61.9925,62.0387,129309.0
2021-12-02 15:05:00,67.03,67.09,67.01,67.05,59311.0,62.048,62.1035,62.0295,62.0665,59311.0
2021-12-02 15:10:00,67.05,67.05,66.89,66.97,104188.0,62.0665,62.0665,61.9184,61.9925,104188.0
2021-12-02 15:15:00,66.97,66.98,66.91,66.95,200222.0,61.9925,62.0017,61.9369,61.9739,200222.0
2021-12-02 15:20:00,66.94,67.0,66.9,66.98,146002.0,61.9647,62.0202,61.9277,62.0017,146002.0
2021-12-02 15:25:00,66.98,67.03,66.95,67.01,137528.0,62.0017,62.048,61.9739,62.0295,137528.0
2021-12-02 15:30:00,67.02,67.13,67.02,67.12,161747.0,62.0387,62.1406,62.0387,62.1313,161747.0
2021-12-02 15:35:00,67.12,67.14,67.08,67.11,152175.0,62.1313,62.1498,62.0943,62.1221,152175.0
2021-12-02 15:40:00,67.11,67.16,67.08,67.11,263382.0,62.1221,62.1683,62.0943,62.1221,263382.0
2021-12-02 15:45:00,67.11,67.15,67.06,67.13,367111.0,62.1221,62.1591,62.0758,62.1406,367111.0
2021-12-02 15:50:00,67.12,67.15,66.91,66.92,746587.0,62.1313,62.1591,61.9369,61.9462,746587.0
2021-12-02 15:55:00,66.92,67.05,66.82,67.01,609135.0,61.9462,62.0665,61.8536,62.0295,609135.0
2021-12-03 09:30:00,67.44,67.6,67.44,67.48,253002.0,62.4275,62.5756,62.4275,62.4646,253002.0
2021-12-03 09:35:00,67.47,67.47,67.35,67.37,237181.0,62.4553,62.4553,62.3442,62.3627,237181.0
2021-12-03 09:40:00,67.37,67.47,67.35,67.39,174490.0,62.3627,62.4553,62.3442,62.3812,174490.0
2021-12-03 09:45:00,67.39,67.43,67.31,67.31,179914.0,62.3812,62.4183,62.3072,62.3072,179914.0
2021-12-03 09:50:00,67.32,67.36,67.15,67.15,220718.0,62.3164,62.3535,62.1591,62.1591,220718.0
2021-12-03 09:55:00,67.15,67.3,67.15,67.19,253057.0,62.1591,62.2979,62.1591,62.1961,253057.0
2021-12-03 10:00:00,67.17,67.2,67.04,67.11,203766.0,62.1776,62.2054,62.0573,62.1221,203766.0
2021-12-03 10:05:00,67.11,67.19,67.08,67.1,228800.0,62.1221,62.1961,62.0943,62.1128,228800.0
2021-12-03 10:10:00,67.09,67.18,67.06,67.06,209851.0,62.1035,62.1869,62.0758,62.0758,209851.0
2021-12-03 10:15:00,67.06,67.23,67.06,67.14,201552.0,62.0758,62.2331,62.0758,62.1498,201552.0
2021-12-03 10:20:00,67.14,67.22,67.1,67.22,95294.0,62.1498,62.2239,62.1128,62.2239,95294.0
2021-12-03 10:25:00,67.22,67.24,67.13,67.2,100050.0,62.2239,62.2424,62.1406,62.2054,100050.0
2021-12-03 10:30:00,67.2,67.2,67.06,67.07,63382.0,62.2054,62.2054,62.0758,62.085,63382.0
2021-12-03 10:35:00,67.08,67.21,67.04,67.17,142587.0,62.0943,62.2146,62.0573,62.1776,142587.0
2021-12-03 10:40:00,67.17,67.18,66.95,66.95,208891.0,62.1776,62.1869,61.9739,61.9739,208891.0
2021-12-03 10:45:00,66.95,67.01,66.88,66.95,231295.0,61.9739,62.0295,61.9091,61.9739,231295.0
2021-12-03 10:50:00,66.94,67.04,66.88,66.98,188462.0,61.9647,62.0573,61.9091,62.0017,188462.0
2021-12-03 10:55:00,66.98,67.05,66.9,66.9,82822.0,62.0017,62.0665,61.9277,61.9277,82822.0
2021-12-03 11:00:00,66.9,67.0,66.89,66.95,97293.0,61.9277,62.0202,61.9184,61.9739,97293.0
2021-12-03 11:05:00,66.96,67.04,66.85,67.03,191411.0,61.9832,62.0573,61.8814,62.048,191411.0
2021-12-03 11:10:00,67.03,67.06,66.95,67.01,155253.0,62.048,62.0758,61.9739,62.0295,155253.0
2021-12-03 11:15:00,67.01,67.03,66.94,66.95,190515.0,62.0295,62.048,61.9647,61.9739,190515.0
2021-12-03 11:20:00,66.96,67.09,66.94,67.03,150255.0,61.9832,62.1035,61.9647,62.048,150255.0
2021-12-03 11:25:00,67.03,67.08,67.02,67.05,279673.0,62.048,62.0943,62.0387,62.0665,279673.0
2021-12-03 11:30:00,67.05,67.14,67.0,67.13,180772.0,62.0665,62.1498,62.0202,62.1406,180772.0
2021-12-03 11:35:00,67.13,67.18,67.1,67.13,147591.0,62.1406,62.1869,62.1128,62.1406,147591.0
2021-12-03 11:40:00,67.13,67.15,67.03,67.04,197005.0,62.1406,62.1591,62.048,62.0573,197005.0
2021-12-03 11:45:00,67.05,67.1,67.02,67.05,122431.0,62.0665,62.1128,62.0387,62.0665,122431.0
2021-12-03 11:50:00,67.06,67.08,66.96,67.06,181667.0,62.0758,62.0943,61.9832,62.0758,181667.0
2021-12-03 11:55:00,67.06,67.08,66.98,67.0,104914.0,62.0758,62.0943,62.0017,62.0202,104914.0
2021-12-03 12:00:00,67.01,67.02,66.95,66.99,51335.0,62.0295,62.0387,61.9739,62.011,51335.0
2021-12-03 12:05:00,66.99,67.05,66.98,67.02,66044.0,62.011,62.0665,62.0017,62.0387,66044.0
2021-12-03 12:10:00,67.02,67.05,67.0,67.01,64653.0,62.0387,62.0665,62.0202,62.0295,64653.0
2021-12-03 12:15:00,67.02,67.1,67.01,67.08,56572.0,62.0387,62.1128,62.0295,62.0943,56572.0
2021-12-03 12:20:00,67.08,67.13,67.05,67.11,51544.0,62.0943,62.1406,62.0665,62.1221,51544.0
2021-12-03 12:25:00,67.1,67.13,67.07,67.1,50302.0,62.1128,62.1406,62.085,62.1128,50302.0
2021-12-03 12:30:00,67.1,67.1,67.03,67.06,26219.0,62.1128,62.1128,62.048,62.0758,26219.0
2021-12-03 12:35:00,67.07,67.18,67.07,67.14,62774.0,62.085,62.1869,62.085,62.1498,62774.0
2021-12-03 12:40:00,67.14,67.19,67.11,67.13,97449.0,62.1498,62.1961,62.1221,62.1406,97449.0
2021-12-03 12:45:00,67.13,67.14,67.06,67.1,43933.0,62.1406,62.1498,62.0758,62.1128,43933.0
2021-12-03 12:50:00,67.09,67.15,67.09,67.1,68716.0,62.1035,62.1591,62.1035,62.1128,68716.0
2021-12-03 12:55:00,67.1,67.13,67.06,67.13,51783.0,62.1128,62.1406,62.0758,62.1406,51783.0
2021-12-03 13:00:00,67.13,67.13,67.07,67.12,36591.0,62.1406,62.1406,62.085,62.1313,36591.0
2021-12-03 13:05:00,67.11,67.18,67.11,67.17,57150.0,62.1221,62.1869,62.1221,62.1776,57150.0
2021-12-03 13:10:00,67.18,67.21,67.14,67.16,48898.0,62.1869,62.2146,62.1498,62.1683,48898.0
2021-12-03 13:15:00,67.16,67.21,67.13,67.2,59985.0,62.1683,62.2146,62.1406,62.2054,59985.0
2021-12-03 13:20:00,67.21,67.26,67.2,67.25,57556.0,62.2146,62.2609,62.2054,62.2516,57556.0
2021-12-03 13:25:00,67.25,67.26,67.16,67.16,75051.0,62.2516,62.2609,62.1683,62.1683,75051.0
2021-12-03 13:30:00,67.15,67.16,67.1,67.11,85268.0,62.1591,62.1683,62.1128,62.1221,85268.0
2021-12-03 13:35:00,67.11,67.12,67.02,67.05,53855.0,62.1221,62.1313,62.0387,62.0665,53855.0
2021-12-03 13:40:00,67.06,67.14,67.06,67.13,95285.0,62.0758,62.1498,62.0758,62.1406,95285.0
2021-12-03 13:45:00,67.13,67.16,67.04,67.09,63580.0,62.1406,62.1683,62.0573,62.1035,63580.0
2021-12-03 13:50:00,67.1,67.19,67.09,67.16,42780.0,62.1128,62.1961,62.1035,62.1683,42780.0
2021-12-03 13:55:00,67.15,67.17,67.11,67.11,56049.0,62.1591,62.1776,62.1221,62.1221,56049.0
2021-12-03 14:00:00,67.12,67.19,67.07,67.18,70638.0,62.1313,62.1961,62.085,62.1869,70638.0
2021-12-03 14:05:00,67.18,67.19,67.13,67.14,42580.0,62.1869,62.1961,62.1406,62.1498,42580.0
2021-12-03 14:10:00,67.14,67.2,67.12,67.16,48292.0,62.1498,62.2054,62.1313,62.1683,48292.0
2021-12-03 14:15:00,67.16,67.16,67.08,67.09,73519.0,62.1683,62.1683,62.0943,62.1035,73519.0
2021-12-03 14:20:00,67.09,67.16,67.0,67.16,167241.0,62.1035,62.1683,62.0202,62.1683,167241.0
2021-12-03 14:25:00,67.15,67.16,67.12,67.13,36745.0,62.1591,62.1683,62.1313,62.1406,36745.0
2021-12-03 14:30:00,67.13,67.16,67.05,67.08,58325.0,62.1406,62.1683,62.0665,62.0943,58325.0
2021-12-03 14:35:00,67.08,67.11,67.02,67.03,51335.0,62.0943,62.1221,62.0387,62.048,51335.0
2021-12-03 14:40:00,67.03,67.12,67.03,67.1,65760.0,62.048,62.1313,62.048,62.1128,65760.0
2021-12-03 14:45:00,67.1,67.11,67.03,67.04,182353.0,62.1128,62.1221,62.048,62.0573,182353.0
2021-12-03 14:50:00,67.05,67.09,67.02,67.02,136981.0,62.0665,62.1035,62.0387,62.0387,136981.0
2021-12-03 14:55:00,67.02,67.09,67.01,67.03,97563.0,62.0387,62.1035,62.0295,62.048,97563.0
2021-12-03 15:00:00,67.04,67.07,66.96,67.06,105318.0,62.0573,62.085,61.9832,62.0758,105318.0
2021-12-03 15:05:00,67.06,67.1,67.0,67.01,107062.0,62.0758,62.1128,62.0202,62.0295,107062.0
2021-12-03 15:10:00,67.02,67.07,67.01,67.06,49617.0,62.0387,62.085,62.0295,62.0758,49617.0
2021-12-03 15:15:00,67.05,67.09,67.0,67.02,161059.0,62.0665,62.1035,62.0202,62.0387,161059.0
2021-12-03 15:20:00,67.02,67.16,67.02,67.14,122209.0,62.0387,62.1683,62.0387,62.1498,122209.0
2021-12-03 15:25:00,67.14,67.24,67.14,67.18,137370.0,62.1498,62.2424,62.1498,62.1869,137370.0
2021-12-03 15:30:00,67.18,67.29,67.18,67.28,181065.0,62.1869,62.2887,62.1869,62.2794,181065.0
2021-12-03 15:35:00,67.27,67.28,67.13,67.16,209935.0,62.2702,62.2794,62.1406,62.1683,209935.0
2021-12-03 15:40:00,67.16,67.16,66.99,67.0,259892.0,62.1683,62.1683,62.011,62.0202,259892.0
2021-12-03 15:45:00,66.99,67.05,66.97,67.04,239505.0,62.011,62.0665,61.9925,62.0573,239505.0
2021-12-03 15:50:00,67.05,67.25,67.04,67.2,296888.0,62.0665,62.2516,62.0573,62.2054,296888.0
2021-12-03 15:55:00,67.2,67.4,67.19,67.36,285548.0,62.2054,62.3905,62.1961,62.3535,285548.0
2021-12-06 09:30:00,67.16,67.22,67.11,67.12,233047.0,62.1683,62.2239,62.1221,62.1313,233047.0
2021-12-06 09:35:00,67.12,67.13,67.03,67.1,229594.0,62.1313,62.1406,62.048,62.1128,229594.0
2021-12-06 09:40:00,67.1,67.27,67.07,67.25,147279.0,62.1128,62.2702,62.085,62.2516,147279.0
2021-12-06 09:45:00,67.25,67.26,67.16,67.19,158935.0,62.2516,62.2609,62.1683,62.1961,158935.0
2021-12-06 09:50:00,67.19,67.23,67.14,67.15,240413.0,62.1961,62.2331,62.1498,62.1591,240413.0
2021-12-06 09:55:00,67.16,67.26,67.14,67.26,131312.0,62.1683,62.2609,62.1498,62.2609,131312.0
2021-12-06 10:00:00,67.26,67.27,67.18,67.22,108988.0,62.2609,62.2702,62.1869,62.2239,108988.0
2021-12-06 10:05:00,67.24,67.28,67.19,67.27,72365.0,62.2424,62.2794,62.1961,62.2702,72365.0
2021-12-06 10:10:00,67.27,67.37,67.26,67.36,111975.0,62.2702,62.3627,62.2609,62.3535,111975.0
2021-12-06 10:15:00,67.37,67.41,67.32,67.32,73967.0,62.3627,62.3998,62.3164,62.3164,73967.0
2021-12-06 10:20:00,67.32,67.36,67.29,67.34,67705.0,62.3164,62.3535,62.2887,62.335,67705.0
2021-12-06 10:25:00,67.33,67.39,67.31,67.37,78687.0,62.3257,62.3812,62.3072,62.3627,78687.0
2021-12-06 10:30:00,67.38,67.41,67.28,67.28,120587.0,62.372,62.3998,62.2794,62.2794,120587.0
2021-12-06 10:35:00,67.28,67.29,67.22,67.27,110299.0,62.2794,62.2887,62.2239,62.2702,110299.0
2021-12-06 10:40:00,67.27,67.31,67.22,67.23,129832.0,62.2702,62.3072,62.2239,62.2331,129832.0
2021-12-06 10:45:00,67.23,67.26,67.2,67.26,110186.0,62.2331,62.2609,62.2054,62.2609,110186.0
2021-12-06 10:50:00,67.25,67.27,67.19,67.26,90409.0,62.2516,62.2702,62.1961,62.2609,90409.0
2021-12-06 10:55:00,67.26,67.38,67.26,67.38,106030.0,62.2609,62.372,62.2609,62.372,106030.0
2021-12-06 11:00:00,67.38,67.39,67.33,67.34,58824.0,62.372,62.3812,62.3257,62.335,58824.0
2021-12-06 11:05:00,67.34,67.34,67.27,67.27,73815.0,62.335,62.335,62.2702,62.2702,73815.0
2021-12-06 11:10:00,67.28,67.31,67.18,67.21,128560.0,62.2794,62.3072,62.1869,62.2146,128560.0
2021-12-06 11:15:00,67.2,67.28,67.18,67.28,30640.0,62.2054,62.2794,62.1869,62.2794,30640.0
2021-12-06 11:20:00,67.28,67.29,67.24,67.28,36784.0,62.2794,62.2887,62.2424,62.2794,36784.0
2021-12-06 11:25:00,67.28,67.34,67.28,67.32,36698.0,62.2794,62.335,62.2794,62.3164,36698.0
2021-12-06 11:30:00,67.32,67.36,67.27,67.33,52800.0,62.3164,62.3535,62.2702,62.3257,52800.0
2021-12-06 11:35:00,67.33,67.35,67.3,67.31,57819.0,62.3257,62.3442,62.2979,62.3072,57819.0
2021-12-06 11:40:00,67.31,67.37,67.29,67.36,53562.0,62.3072,62.3627,62.2887,62.3535,53562.0
2021-12-06 11:45:00,67.35,67.35,67.28,67.29,119716.0,62.3442,62.3442,62.2794,62.2887,119716.0
2021-12-06 11:50:00,67.29,67.32,67.28,67.3,129451.0,62.2887,62.3164,62.2794,62.2979,129451.0
2021-12-06 11:55:00,67.3,67.33,67.27,67.3,49864.0,62.2979,62.3257,62.2702,62.2979,49864.0
2021-12-06 12:00:00,67.31,67.33,67.29,67.3,61276.0,62.3072,62.3257,62.2887,62.2979,61276.0
2021-12-06 12:05:00,67.3,67.31,67.25,67.3,79452.0,62.2979,62.3072,62.2516,62.2979,79452.0
2021-12-06 12:10:00,67.29,67.35,67.28,67.3,45676.0,62.2887,62.3442,62.2794,62.2979,45676.0
2021-12-06 12:15:00,67.3,67.35,67.28,67.34,45973.0,62.2979,62.3442,62.2794,62.335,45973.0
2021-12-06 12:20:00,67.34,67.35,67.32,67.34,97095.0,62.335,62.3442,62.3164,62.335,97095.0
2021-12-06 12:25:00,67.34,67.37,67.33,67.34,75611.0,62.335,62.3627,62.3257,62.335,75611.0
2021-12-06 12:30:00,67.34,67.37,67.32,67.37,62893.0,62.335,62.3627,62.3164,62.3627,62893.0
2021-12-06 12:35:00,67.37,67.37,67.33,67.35,45743.0,62.3627,62.3627,62.3257,62.3442,45743.0
2021-12-06 12:40:00,67.34,67.38,67.34,67.36,27655.0,62.335,62.372,62.335,62.3535,27655.0
2021-12-06 12:45:00,67.37,67.41,67.36,67.41,12555.0,62.3627,62.3998,62.3535,62.3998,12555.0
2021-12-06 12:50:00,67.4,67.41,67.36,67.37,32496.0,62.3905,62.3998,62.3535,62.3627,32496.0
2021-12-06 12:55:00,67.37,67.39,67.35,67.38,40395.0,62.3627,62.3812,62.3442,62.372,40395.0
2021-12-06 13:00:00,67.38,67.44,67.34,67.43,65497.0,62.372,62.4275,62.335,62.4183,65497.0
2021-12-06 13:05:00,67.43,67.43,67.38,67.38,45158.0,62.4183,62.4183,62.372,62.372,45158.0
2021-12-06 13:10:00,67.39,67.4,67.33,67.33,113237.0,62.3812,62.3905,62.3257,62.3257,113237.0
2021-12-06 13:15:00,67.33,67.35,67.33,67.34,19445.0,62.3257,62.3442,62.3257,62.335,19445.0
2021-12-06 13:20:00,67.33,67.33,67.29,67.31,27452.0,62.3257,62.3257,62.2887,62.3072,27452.0
2021-12-06 13:25:00,67.32,67.43,67.31,67.41,91236.0,62.3164,62.4183,62.3072,62.3998,91236.0
2021-12-06 13:30:00,67.41,67.44,67.39,67.42,19477.0,62.3998,62.4275,62.3812,62.409,19477.0
2021-12-06 13:35:00,67.43,67.45,67.41,67.42,24658.0,62.4183,62.4368,62.3998,62.409,24658.0
2021-12-06 13:40:00,67.42,67.45,67.41,67.43,14587.0,62.409,62.4368,62.3998,62.4183,14587.0
2021-12-06 13:45:00,67.43,67.46,67.42,67.43,12543.0,62.4183,62.446,62.409,62.4183,12543.0
2021-12-06 13:50:00,67.43,67.44,67.41,67.43,16815.0,62.4183,62.4275,62.3998,62.4183,16815.0
2021-12-06 13:55:00,67.43,67.45,67.4,67.44,15697.0,62.4183,62.4368,62.3905,62.4275,15697.0
2021-12-06 14:00:00,67.44,67.5,67.43,67.48,50465.0,62.4275,62.4831,62.4183,62.4646,50465.0
2021-12-06 14:05:00,67.47,67.47,67.43,67.43,66392.0,62.4553,62.4553,62.4183,62.4183,66392.0
2021-12-06 14:10:00,67.44,67.46,67.42,67.44,24501.0,62.4275,62.446,62.409,62.4275,24501.0
2021-12-06 14:15:00,67.42,67.44,67.41,67.42,16447.0,62.409,62.4275,62.3998,62.409,16447.0
2021-12-06 14:20:00,67.41,67.42,67.37,67.42,20093.0,62.3998,62.409,62.3627,62.409,20093.0
2021-12-06 14:25:00,67.41,67.42,67.37,67.39,15575.0,62.3998,62.409,62.3627,62.3812,15575.0
2021-12-06 14:30:00,67.39,67.41,67.38,67.4,15071.0,62.3812,62.3998,62.372,62.3905,15071.0
2021-12-06 14:35:00,67.39,67.4,67.37,67.38,41252.0,62.3812,62.3905,62.3627,62.372,41252.0
2021-12-06 14:40:00,67.38,67.39,67.3,67.3,96519.0,62.372,62.3812,62.2979,62.2979,96519.0
2021-12-06 14:45:00,67.31,67.32,67.23,67.24,80918.0,62.3072,62.3164,62.2331,62.2424,80918.0
2021-12-06 14:50:00,67.24,67.27,67.22,67.27,17427.0,62.2424,62.2702,62.2239,62.2702,17427.0
2021-12-06 14:55:00,67.27,67.29,67.25,67.28,21586.0,62.2702,62.2887,62.2516,62.2794,21586.0
2021-12-06 15:00:00,67.28,67.31,67.27,67.27,33163.0,62.2794,62.3072,62.2702,62.2702,33163.0
2021-12-06 15:05:00,67.27,67.32,67.25,67.31,37377.0,62.2702,62.3164,62.2516,62.3072,37377.0
2021-12-06 15:10:00,67.31,67.37,67.3,67.35,63247.0,62.3072,62.3627,62.2979,62.3442,63247.0
2021-12-06 15:15:00,67.36,67.41,67.36,67.38,38749.0,62.3535,62.3998,62.3535,62.372,38749.0
2021-12-06 15:20:00,67.38,67.39,67.36,67.37,39743.0,62.372,62.3812,62.3535,62.3627,39743.0
2021-12-06 15:25:00,67.37,67.37,67.3,67.32,363550.0,62.3627,62.3627,62.2979,62.3164,363550.0
2021-12-06 15:30:00,67.33,67.35,67.27,67.33,88023.0,62.3257,62.3442,62.2702,62.3257,88023.0
2021-12-06 15:35:00,67.33,67.34,67.29,67.34,113118.0,62.3257,62.335,62.2887,62.335,113118.0
2021-12-06 15:40:00,67.34,67.39,67.32,67.38,128710.0,62.335,62.3812,62.3164,62.372,128710.0
2021-12-06 15:45:00,67.38,67.39,67.32,67.38,94575.0,62.372,62.3812,62.3164,62.372,94575.0
2021-12-06 15:50:00,67.37,67.42,67.35,67.42,172167.0,62.3627,62.409,62.3442,62.409,172167.0
2021-12-06 15:55:00,67.42,67.43,67.34,67.4,514149.0,62.409,62.4183,62.335,62.3905,514149.0
2021-12-07 09:30:00,68.48,68.58,68.44,68.5,86256.0,63.3902,63.4828,63.3532,63.4087,86256.0
2021-12-07 09:35:00,68.5,68.58,68.49,68.51,191876.0,63.4087,63.4828,63.3995,63.418,191876.0
2021-12-07 09:40:00,68.52,68.58,68.5,68.58,36601.0,63.4273,63.4828,63.4087,63.4828,36601.0
2021-12-07 09:45:00,68.58,68.59,68.56,68.59,174492.0,63.4828,63.4921,63.4643,63.4921,174492.0
2021-12-07 09:50:00,68.59,68.64,68.56,68.63,94563.0,63.4921,63.5383,63.4643,63.5291,94563.0
2021-12-07 09:55:00,68.62,68.64,68.61,68.64,34335.0,63.5198,63.5383,63.5106,63.5383,34335.0
2021-12-07 10:00:00,68.64,68.66,68.62,68.63,62201.0,63.5383,63.5568,63.5198,63.5291,62201.0
2021-12-07 10:05:00,68.64,68.65,68.61,68.64,67121.0,63.5383,63.5476,63.5106,63.5383,67121.0
2021-12-07 10:10:00,68.64,68.69,68.61,68.68,69417.0,63.5383,63.5846,63.5106,63.5754,69417.0
2021-12-07 10:15:00,68.69,68.71,68.67,68.69,79582.0,63.5846,63.6031,63.5661,63.5846,79582.0
2021-12-07 10:20:00,68.69,68.75,68.69,68.69,155240.0,63.5846,63.6402,63.5846,63.5846,155240.0
2021-12-07 10:25:00,68.69,68.72,68.66,68.68,348051.0,63.5846,63.6124,63.5568,63.5754,348051.0
2021-12-07 10:30:00,68.67,68.74,68.67,68.72,359881.0,63.5661,63.6309,63.5661,63.6124,359881.0
2021-12-07 10:35:00,68.72,68.77,68.71,68.76,66848.0,63.6124,63.6587,63.6031,63.6494,66848.0
2021-12-07 10:40:00,68.76,68.8,68.76,68.79,28856.0,63.6494,63.6864,63.6494,63.6772,28856.0
2021-12-07 10:45:00,68.79,68.8,68.72,68.72,113487.0,63.6772,63.6864,63.6124,63.6124,113487.0
2021-12-07 10:50:00,68.73,68.76,68.72,68.73,25231.0,63.6216,63.6494,63.6124,63.6216,25231.0
2021-12-07 10:55:00,68.73,68.75,68.7,68.74,88794.0,63.6216,63.6402,63.5939,63.6309,88794.0
2021-12-07 11:00:00,68.75,68.78,68.74,68.78,37097.0,63.6402,63.6679,63.6309,63.6679,37097.0
2021-12-07 11:05:00,68.78,68.81,68.78,68.78,26276.0,63.6679,63.6957,63.6679,63.6679,26276.0
2021-12-07 11:10:00,68.78,68.81,68.76,68.81,46266.0,63.6679,63.6957,63.6494,63.6957,46266.0
2021-12-07 11:15:00,68.81,68.83,68.79,68.81,16294.0,63.6957,63.7142,63.6772,63.6957,16294.0
2021-12-07 11:20:00,68.81,68.82,68.79,68.8,26204.0,63.6957,63.705,63.6772,63.6864,26204.0
2021-12-07 11:25:00,68.81,68.82,68.78,68.8,83422.0,63.6957,63.705,63.6679,63.6864,83422.0
2021-12-07 11:30:00,68.8,68.81,68.77,68.79,201840.0,63.6864,63.6957,63.6587,63.6772,201840.0
2021-12-07 11:35:00,68.79,68.83,68.77,68.83,54101.0,63.6772,63.7142,63.6587,63.7142,54101.0
2021-12-07 11:40:00,68.83,68.84,68.78,68.78,82204.0,63.7142,63.7235,63.6679,63.6679,82204.0
2021-12-07 11:45:00,68.79,68.8,68.78,68.78,173722.0,63.6772,63.6864,63.6679,63.6679,173722.0
2021-12-07 11:50:00,68.78,68.82,68.78,68.8,148672.0,63.6679,63.705,63.6679,63.6864,148672.0
2021-12-07 11:55:00,68.81,68.82,68.8,68.8,94199.0,63.6957,63.705,63.6864,63.6864,94199.0
2021-12-07 12:00:00,68.8,68.84,68.78,68.84,170043.0,63.6864,63.7235,63.6679,63.7235,170043.0
2021-12-07 12:05:00,68.84,68.88,68.84,68.85,197358.0,63.7235,63.7605,63.7235,63.7327,197358.0
2021-12-07 12:10:00,68.85,68.89,68.85,68.86,100909.0,63.7327,63.7698,63.7327,63.742,100909.0
2021-12-07 12:15:00,68.87,68.87,68.8,68.8,255421.0,63.7512,63.7512,63.6864,63.6864,255421.0
2021-12-07 12:20:00,68.8,68.85,68.79,68.84,163793.0,63.6864,63.7327,63.6772,63.7235,163793.0
2021-12-07 12:25:00,68.84,68.85,68.81,68.82,177870.0,63.7235,63.7327,63.6957,63.705,177870.0
2021-12-07 12:30:00,68.82,68.86,68.82,68.86,106741.0,63.705,63.742,63.705,63.742,106741.0
2021-12-07 12:35:00,68.86,68.87,68.85,68.86,187177.0,63.742,63.7512,63.7327,63.742,187177.0
2021-12-07 12:40:00,68.86,68.86,68.84,68.84,176600.0,63.742,63.742,63.7235,63.7235,176600.0
2021-12-07 12:45:00,68.84,68.87,68.83,68.85,199928.0,63.7235,63.7512,63.7142,63.7327,199928.0
2021-12-07 12:50:00,68.86,68.88,68.85,68.86,114654.0,63.742,63.7605,63.7327,63.742,114654.0
2021-12-07 12:55:00,68.86,68.9,68.86,68.89,159570.0,63.742,63.779,63.742,63.7698,159570.0
2021-12-07 13:00:00,68.88,68.88,68.84,68.88,75762.0,63.7605,63.7605,63.7235,63.7605,75762.0
2021-12-07 13:05:00,68.88,68.89,68.82,68.83,39902.0,63.7605,63.7698,63.705,63.7142,39902.0
2021-12-07 13:10:00,68.83,68.83,68.79,68.81,36486.0,63.7142,63.7142,63.6772,63.6957,36486.0
2021-12-07 13:15:00,68.81,68.87,68.81,68.85,30562.0,63.6957,63.7512,63.6957,63.7327,30562.0
2021-12-07 13:20:00,68.85,68.86,68.84,68.84,36817.0,63.7327,63.742,63.7235,63.7235,36817.0
2021-12-07 13:25:00,68.84,68.88,68.84,68.88,52856.0,63.7235,63.7605,63.7235,63.7605,52856.0
2021-12-07 13:30:00,68.88,68.88,68.85,68.87,9725.0,63.7605,63.7605,63.7327,63.7512,9725.0
2021-12-07 13:35:00,68.87,68.88,68.86,68.88,42935.0,63.7512,63.7605,63.742,63.7605,42935.0
2021-12-07 13:40:00,68.87,68.91,68.87,68.91,20615.0,63.7512,63.7883,63.7512,63.7883,20615.0
2021-12-07 13:45:00,68.91,68.93,68.9,68.91,54778.0,63.7883,63.8068,63.779,63.7883,54778.0
2021-12-07 13:50:00,68.92,68.93,68.88,68.88,57462.0,63.7975,63.8068,63.7605,63.7605,57462.0
2021-12-07 13:55:00,68.88,68.89,68.84,68.85,16889.0,63.7605,63.7698,63.7235,63.7327,16889.0
2021-12-07 14:00:00,68.84,68.85,68.78,68.81,44533.0,63.7235,63.7327,63.6679,63.6957,44533.0
2021-12-07 14:05:00,68.8,68.81,68.77,68.81,128664.0,63.6864,63.6957,63.6587,63.6957,128664.0
2021-12-07 14:10:00,68.8,68.83,68.78,68.81,64698.0,63.6864,63.7142,63.6679,63.6957,64698.0
2021-12-07 14:15:00,68.81,68.83,68.8,68.82,37807.0,63.6957,63.7142,63.6864,63.705,37807.0
2021-12-07 14:20:00,68.82,68.84,68.81,68.84,21273.0,63.705,63.7235,63.6957,63.7235,21273.0
2021-12-07 14:25:00,68.84,68.91,68.84,68.87,36706.0,63.7235,63.7883,63.7235,63.7512,36706.0
2021-12-07 14:30:00,68.87,68.87,68.85,68.85,19275.0,63.7512,63.7512,63.7327,63.7327,19275.0
2021-12-07 14:35:00,68.85,68.86,68.8,68.82,35074.0,63.7327,63.742,63.6864,63.705,35074.0
2021-12-07 14:40:00,68.83,68.87,68.82,68.86,28103.0,63.7142,63.7512,63.705,63.742,28103.0
2021-12-07 14:45:00,68.85,68.86,68.8,68.84,10214.0,63.7327,63.742,63.6864,63.7235,10214.0
2021-12-07 14:50:00,68.84,68.88,68.84,68.88,9537.0,63.7235,63.7605,63.7235,63.7605,9537.0
2021-12-07 14:55:00,68.88,68.92,68.87,68.89,41714.0,63.7605,63.7975,63.7512,63.7698,41714.0
2021-12-07 15:00:00,68.89,68.89,68.86,68.87,63121.0,63.7698,63.7698,63.742,63.7512,63121.0
2021-12-07 15:05:00,68.86,68.88,68.8,68.8,158511.0,63.742,63.7605,63.6864,63.6864,158511.0
2021-12-07 15:10:00,68.8,68.8,68.75,68.78,26175.0,63.6864,63.6864,63.6402,63.6679,26175.0
2021-12-07 15:15:00,68.78,68.83,68.77,68.81,88257.0,63.6679,63.7142,63.6587,63.6957,88257.0
2021-12-07 15:20:00,68.8,68.83,68.78,68.8,25202.0,63.6864,63.7142,63.6679,63.6864,25202.0
2021-12-07 15:25:00,68.79,68.82,68.78,68.79,33243.0,63.6772,63.705,63.6679,63.6772,33243.0
2021-12-07 15:30:00,68.8,68.83,68.78,68.82,54190.0,63.6864,63.7142,63.6679,63.705,54190.0
2021-12-07 15:35:00,68.82,68.84,68.79,68.8,113129.0,63.705,63.7235,63.6772,63.6864,113129.0
2021-12-07 15:40:00,68.8,68.85,68.79,68.84,440127.0,63.6864,63.7327,63.6772,63.7235,440127.0
2021-12-07 15:45:00,68.84,68.89,68.82,68.87,154111.0,63.7235,63.7698,63.705,63.7512,154111.0
2021-12-07 15:50:00,68.86,68.89,68.82,68.89,238908.0,63.742,63.7698,63.705,63.7698,238908.0
2021-12-07 15:55:00,68.88,69.01,68.88,68.98,318772.0,63.7605,63.8808,63.7605,63.8531,318772.0
2021-12-08 09:30:00,68.76,68.76,68.69,68.71,198661.0,63.6494,63.6494,63.5846,63.6031,198661.0
2021-12-08 09:35:00,68.71,68.74,68.65,68.65,107905.0,63.6031,63.6309,63.5476,63.5476,107905.0
2021-12-08 09:40:00,68.65,68.74,68.64,68.72,111394.0,63.5476,63.6309,63.5383,63.6124,111394.0
2021-12-08 09:45:00,68.72,68.78,68.7,68.77,110124.0,63.6124,63.6679,63.5939,63.6587,110124.0
2021-12-08 09:50:00,68.77,68.82,68.75,68.77,144940.0,63.6587,63.705,63.6402,63.6587,144940.0
2021-12-08 09:55:00,68.77,68.77,68.68,68.71,151267.0,63.6587,63.6587,63.5754,63.6031,151267.0
2021-12-08 10:00:00,68.72,68.76,68.68,68.73,94116.0,63.6124,63.6494,63.5754,63.6216,94116.0
2021-12-08 10:05:00,68.74,68.76,68.67,68.73,640243.0,63.6309,63.6494,63.5661,63.6216,640243.0
2021-12-08 10:10:00,68.73,68.78,68.71,68.75,149018.0,63.6216,63.6679,63.6031,63.6402,149018.0
2021-12-08 10:15:00,68.74,68.77,68.73,68.75,83882.0,63.6309,63.6587,63.6216,63.6402,83882.0
2021-12-08 10:20:00,68.76,68.8,68.76,68.78,44045.0,63.6494,63.6864,63.6494,63.6679,44045.0
2021-12-08 10:25:00,68.77,68.79,68.73,68.74,47975.0,63.6587,63.6772,63.6216,63.6309,47975.0
2021-12-08 10:30:00,68.74,68.79,68.72,68.76,58824.0,63.6309,63.6772,63.6124,63.6494,58824.0
2021-12-08 10:35:00,68.76,68.77,68.74,68.75,55797.0,63.6494,63.6587,63.6309,63.6402,55797.0
2021-12-08 10:40:00,68.75,68.76,68.71,68.72,81269.0,63.6402,63.6494,63.6031,63.6124,81269.0
2021-12-08 10:45:00,68.71,68.72,68.67,68.71,42752.0,63.6031,63.6124,63.5661,63.6031,42752.0
2021-12-08 10:50:00,68.7,68.71,68.67,68.68,41259.0,63.5939,63.6031,63.5661,63.5754,41259.0
2021-12-08 10:55:00,68.68,68.7,68.64,68.67,97498.0,63.5754,63.5939,63.5383,63.5661,97498.0
2021-12-08 11:00:00,68.67,68.68,68.63,68.67,127529.0,63.5661,63.5754,63.5291,63.5661,127529.0
2021-12-08 11:05:00,68.67,68.71,68.66,68.7,98994.0,63.5661,63.6031,63.5568,63.5939,98994.0
2021-12-08 11:10:00,68.7,68.78,68.7,68.78,102649.0,63.5939,63.6679,63.5939,63.6679,102649.0
2021-12-08 11:15:00,68.78,68.78,68.74,68.78,180667.0,63.6679,63.6679,63.6309,63.6679,180667.0
2021-12-08 11:20:00,68.78,68.82,68.77,68.8,55509.0,63.6679,63.705,63.6587,63.6864,55509.0
2021-12-08 11:25:00,68.8,68.81,68.78,68.78,38564.0,63.6864,63.6957,63.6679,63.6679,38564.0
2021-12-08 11:30:00,68.78,68.81,68.75,68.78,89150.0,63.6679,63.6957,63.6402,63.6679,89150.0
2021-12-08 11:35:00,68.78,68.8,68.77,68.79,19828.0,63.6679,63.6864,63.6587,63.6772,19828.0
2021-12-08 11:40:00,68.78,68.81,68.76,68.77,37481.0,63.6679,63.6957,63.6494,63.6587,37481.0
2021-12-08 11:45:00,68.78,68.79,68.74,68.78,32767.0,63.6679,63.6772,63.6309,63.6679,32767.0
2021-12-08 11:50:00,68.78,68.79,68.74,68.78,25631.0,63.6679,63.6772,63.6309,63.6679,25631.0
2021-12-08 11:55:00,68.77,68.78,68.74,68.78,15996.0,63.6587,63.6679,63.6309,63.6679,15996.0
2021-12-08 12:00:00,68.78,68.78,68.75,68.77,79191.0,63.6679,63.6679,63.6402,63.6587,79191.0
2021-12-08 12:05:00,68.77,68.81,68.75,68.8,41972.0,63.6587,63.6957,63.6402,63.6864,41972.0
2021-12-08 12:10:00,68.8,68.83,68.79,68.83,82759.0,63.6864,63.7142,63.6772,63.7142,82759.0
2021-12-08 12:15:00,68.83,68.83,68.8,68.81,17804.0,63.7142,63.7142,63.6864,63.6957,17804.0
2021-12-08 12:20:00,68.81,68.84,68.78,68.84,28914.0,63.6957,63.7235,63.6679,63.7235,28914.0
2021-12-08 12:25:00,68.84,68.84,68.82,68.83,63299.0,63.7235,63.7235,63.705,63.7142,63299.0
2021-12-08 12:30:00,68.83,68.86,68.82,68.85,73455.0,63.7142,63.742,63.705,63.7327,73455.0
2021-12-08 12:35:00,68.85,68.87,68.84,68.87,24866.0,63.7327,63.7512,63.7235,63.7512,24866.0
2021-12-08 12:40:00,68.87,68.89,68.86,68.88,56808.0,63.7512,63.7698,63.742,63.7605,56808.0
2021-12-08 12:45:00,68.88,68.88,68.86,68.87,34350.0,63.7605,63.7605,63.742,63.7512,34350.0
2021-12-08 12:50:00,68.87,68.89,68.86,68.88,34695.0,63.7512,63.7698,63.742,63.7605,34695.0
2021-12-08 12:55:00,68.89,68.89,68.86,68.87,52425.0,63.7698,63.7698,63.742,63.7512,52425.0
2021-12-08 13:00:00,68.87,68.88,68.85,68.86,63015.0,63.7512,63.7605,63.7327,63.742,63015.0
2021-12-08 13:05:00,68.86,68.87,68.84,68.84,78228.0,63.742,63.7512,63.7235,63.7235,78228.0
2021-12-08 13:10:00,68.84,68.86,68.82,68.84,47390.0,63.7235,63.742,63.705,63.7235,47390.0
2021-12-08 13:15:00,68.84,68.9,68.83,68.9,37291.0,63.7235,63.779,63.7142,63.779,37291.0
2021-12-08 13:20:00,68.9,68.9,68.87,68.87,48672.0,63.779,63.779,63.7512,63.7512,48672.0
2021-12-08 13:25:00,68.87,68.89,68.86,68.88,80165.0,63.7512,63.7698,63.742,63.7605,80165.0
2021-12-08 13:30:00,68.88,68.88,68.86,68.87,37414.0,63.7605,63.7605,63.742,63.7512,37414.0
2021-12-08 13:35:00,68.87,68.89,68.87,68.88,37814.0,63.7512,63.7698,63.7512,63.7605,37814.0
2021-12-08 13:40:00,68.88,68.89,68.87,68.88,31636.0,63.7605,63.7698,63.7512,63.7605,31636.0
2021-12-08 13:45:00,68.88,68.89,68.88,68.88,71532.0,63.7605,63.7698,63.7605,63.7605,71532.0
2021-12-08 13:50:00,68.88,68.89,68.86,68.87,47697.0,63.7605,63.7698,63.742,63.7512,47697.0
2021-12-08 13:55:00,68.87,68.87,68.84,68.85,67789.0,63.7512,63.7512,63.7235,63.7327,67789.0
2021-12-08 14:00:00,68.86,68.89,68.85,68.87,70246.0,63.742,63.7698,63.7327,63.7512,70246.0
2021-12-08 14:05:00,68.87,68.88,68.85,68.87,44826.0,63.7512,63.7605,63.7327,63.7512,44826.0
2021-12-08 14:10:00,68.86,68.88,68.85,68.85,17140.0,63.742,63.7605,63.7327,63.7327,17140.0
2021-12-08 14:15:00,68.85,68.86,68.83,68.86,41833.0,63.7327,63.742,63.7142,63.742,41833.0
2021-12-08 14:20:00,68.85,68.87,68.84,68.86,63577.0,63.7327,63.7512,63.7235,63.742,63577.0
2021-12-08 14:25:00,68.87,68.88,68.83,68.86,61536.0,63.7512,63.7605,63.7142,63.742,61536.0
2021-12-08 14:30:00,68.86,68.86,68.84,68.85,26087.0,63.742,63.742,63.7235,63.7327,26087.0
2021-12-08 14:35:00,68.84,68.87,68.83,68.85,40262.0,63.7235,63.7512,63.7142,63.7327,40262.0
2021-12-08 14:40:00,68.84,68.87,68.84,68.87,12901.0,63.7235,63.7512,63.7235,63.7512,12901.0
2021-12-08 14:45:00,68.87,68.89,68.86,68.88,23779.0,63.7512,63.7698,63.742,63.7605,23779.0
2021-12-08 14:50:00,68.87,68.89,68.86,68.87,32291.0,63.7512,63.7698,63.742,63.7512,32291.0
2021-12-08 14:55:00,68.87,68.92,68.87,68.91,65098.0,63.7512,63.7975,63.7512,63.7883,65098.0
2021-12-08 15:00:00,68.91,68.93,68.88,68.89,32769.0,63.7883,63.8068,63.7605,63.7698,32769.0
2021-12-08 15:05:00,68.88,68.9,68.87,68.89,28215.0,63.7605,63.779,63.7512,63.7698,28215.0
2021-12-08 15:10:00,68.88,68.92,68.88,68.91,52572.0,63.7605,63.7975,63.7605,63.7883,52572.0
2021-12-08 15:15:00,68.92,68.93,68.9,68.92,49386.0,63.7975,63.8068,63.779,63.7975,49386.0
2021-12-08 15:20:00,68.92,68.95,68.92,68.94,31719.0,63.7975,63.8253,63.7975,63.816,31719.0
2021-12-08 15:25:00,68.94,68.98,68.93,68.97,117267.0,63.816,63.8531,63.8068,63.8438,117267.0
2021-12-08 15:30:00,68.96,68.96,68.92,68.96,112073.0,63.8346,63.8346,63.7975,63.8346,112073.0
2021-12-08 15:35:00,68.95,68.95,68.91,68.92,75020.0,63.8253,63.8253,63.7883,63.7975,75020.0
2021-12-08 15:40:00,68.93,68.94,68.89,68.91,115907.0,63.8068,63.816,63.7698,63.7883,115907.0
2021-12-08 15:45:00,68.91,68.95,68.9,68.94,127012.0,63.7883,63.8253,63.779,63.816,127012.0
2021-12-08 15:50:00,68.94,68.98,68.92,68.93,235116.0,63.816,63.8531,63.7975,63.8068,235116.0
2021-12-08 15:55:00,68.94,68.95,68.84,68.89,334003.0,63.816,63.8253,63.7235,63.7698,334003.0
2021-12-09 09:30:00,68.35,68.36,68.31,68.36,139030.0,63.2699,63.2791,63.2329,63.2791,139030.0
2021-12-09 09:35:00,68.36,68.39,68.32,68.35,168205.0,63.2791,63.3069,63.2421,63.2699,168205.0
2021-12-09 09:40:00,68.35,68.39,68.34,68.36,42110.0,63.2699,63.3069,63.2606,63.2791,42110.0
2021-12-09 09:45:00,68.35,68.36,68.32,68.32,59098.0,63.2699,63.2791,63.2421,63.2421,59098.0
2021-12-09 09:50:00,68.33,68.37,68.32,68.33,51564.0,63.2514,63.2884,63.2421,63.2514,51564.0
2021-12-09 09:55:00,68.33,68.34,68.32,68.32,52874.0,63.2514,63.2606,63.2421,63.2421,52874.0
2021-12-09 10:00:00,68.32,68.35,68.3,68.34,48374.0,63.2421,63.2699,63.2236,63.2606,48374.0
2021-12-09 10:05:00,68.33,68.35,68.32,68.33,15852.0,63.2514,63.2699,63.2421,63.2514,15852.0
2021-12-09 10:10:00,68.33,68.34,68.28,68.28,24814.0,63.2514,63.2606,63.2051,63.2051,24814.0
2021-12-09 10:15:00,68.29,68.31,68.27,68.28,113904.0,63.2143,63.2329,63.1958,63.2051,113904.0
2021-12-09 10:20:00,68.28,68.31,68.25,68.25,77361.0,63.2051,63.2329,63.1773,63.1773,77361.0
2021-12-09 10:25:00,68.26,68.29,68.23,68.23,52478.0,63.1866,63.2143,63.1588,63.1588,52478.0
2021-12-09 10:30:00,68.23,68.25,68.21,68.25,27048.0,63.1588,63.1773,63.1403,63.1773,27048.0
2021-12-09 10:35:00,68.25,68.26,68.2,68.22,22198.0,63.1773,63.1866,63.131,63.1496,22198.0
2021-12-09 10:40:00,68.22,68.25,68.21,68.25,8413.0,63.1496,63.1773,63.1403,63.1773,8413.0
2021-12-09 10:45:00,68.25,68.33,68.25,68.32,97074.0,63.1773,63.2514,63.1773,63.2421,97074.0
2021-12-09 10:50:00,68.32,68.32,68.3,68.32,19434.0,63.2421,63.2421,63.2236,63.2421,19434.0
2021-12-09 10:55:00,68.31,68.35,68.31,68.35,10702.0,63.2329,63.2699,63.2329,63.2699,10702.0
2021-12-09 11:00:00,68.35,68.37,68.32,68.33,50967.0,63.2699,63.2884,63.2421,63.2514,50967.0
2021-12-09 11:05:00,68.33,68.36,68.32,68.36,10733.0,63.2514,63.2791,63.2421,63.2791,10733.0
2021-12-09 11:10:00,68.36,68.37,68.33,68.37,34763.0,63.2791,63.2884,63.2514,63.2884,34763.0
2021-12-09 11:15:00,68.36,68.36,68.31,68.36,57117.0,63.2791,63.2791,63.2329,63.2791,57117.0
2021-12-09 11:20:00,68.36,68.37,68.33,68.35,20254.0,63.2791,63.2884,63.2514,63.2699,20254.0
2021-12-09 11:25:00,68.35,68.37,68.32,68.33,174411.0,63.2699,63.2884,63.2421,63.2514,174411.0
2021-12-09 11:30:00,68.33,68.36,68.32,68.32,56185.0,63.2514,63.2791,63.2421,63.2421,56185.0
2021-12-09 11:35:00,68.32,68.34,68.29,68.33,58247.0,63.2421,63.2606,63.2143,63.2514,58247.0
2021-12-09 11:40:00,68.33,68.35,68.33,68.34,12113.0,63.2514,63.2699,63.2514,63.2606,12113.0
2021-12-09 11:45:00,68.34,68.34,68.32,68.33,34329.0,63.2606,63.2606,63.2421,63.2514,34329.0
2021-12-09 11:50:00,68.33,68.35,68.33,68.35,17923.0,63.2514,63.2699,63.2514,63.2699,17923.0
2021-12-09 11:55:00,68.35,68.36,68.32,68.33,16649.0,63.2699,63.2791,63.2421,63.2514,16649.0
2021-12-09 12:00:00,68.33,68.36,68.31,68.33,70033.0,63.2514,63.2791,63.2329,63.2514,70033.0
2021-12-09 12:05:00,68.32,68.34,68.31,68.33,20465.0,63.2421,63.2606,63.2329,63.2514,20465.0
2021-12-09 12:10:00,68.33,68.36,68.32,68.35,9432.0,63.2514,63.2791,63.2421,63.2699,9432.0
2021-12-09 12:15:00,68.35,68.37,68.33,68.35,30650.0,63.2699,63.2884,63.2514,63.2699,30650.0
2021-12-09 12:20:00,68.35,68.36,68.34,68.36,27212.0,63.2699,63.2791,63.2606,63.2791,27212.0
2021-12-09 12:25:00,68.36,68.38,68.34,68.38,78999.0,63.2791,63.2977,63.2606,63.2977,78999.0
2021-12-09 12:30:00,68.38,68.4,68.37,68.4,11178.0,63.2977,63.3162,63.2884,63.3162,11178.0
2021-12-09 12:35:00,68.4,68.46,68.4,68.44,83586.0,63.3162,63.3717,63.3162,63.3532,83586.0
2021-12-09 12:40:00,68.44,68.48,68.44,68.48,22299.0,63.3532,63.3902,63.3532,63.3902,22299.0
2021-12-09 12:45:00,68.48,68.5,68.45,68.5,22876.0,63.3902,63.4087,63.3625,63.4087,22876.0
2021-12-09 12:50:00,68.5,68.5,68.49,68.49,4800.0,63.4087,63.4087,63.3995,63.3995,4800.0
2021-12-09 12:55:00,68.48,68.49,68.46,68.49,23062.0,63.3902,63.3995,63.3717,63.3995,23062.0
2021-12-09 13:00:00,68.49,68.5,68.44,68.48,123220.0,63.3995,63.4087,63.3532,63.3902,123220.0
2021-12-09 13:05:00,68.48,68.49,68.45,68.48,123694.0,63.3902,63.3995,63.3625,63.3902,123694.0
2021-12-09 13:10:00,68.48,68.5,68.47,68.48,21217.0,63.3902,63.4087,63.381,63.3902,21217.0
2021-12-09 13:15:00,68.49,68.5,68.47,68.48,7670.0,63.3995,63.4087,63.381,63.3902,7670.0
2021-12-09 13:20:00,68.48,68.48,68.46,68.46,23040.0,63.3902,63.3902,63.3717,63.3717,23040.0
2021-12-09 13:25:00,68.47,68.5,68.46,68.48,22449.0,63.381,63.4087,63.3717,63.3902,22449.0
2021-12-09 13:30:00,68.47,68.51,68.46,68.51,16273.0,63.381,63.418,63.3717,63.418,16273.0
2021-12-09 13:35:00,68.51,68.55,68.5,68.55,18564.0,63.418,63.455,63.4087,63.455,18564.0
2021-12-09 13:40:00,68.54,68.56,68.49,68.5,41812.0,63.4458,63.4643,63.3995,63.4087,41812.0
2021-12-09 13:45:00,68.5,68.51,68.46,68.47,70362.0,63.4087,63.418,63.3717,63.381,70362.0
2021-12-09 13:50:00,68.45,68.47,68.43,68.44,45952.0,63.3625,63.381,63.3439,63.3532,45952.0
2021-12-09 13:55:00,68.45,68.5,68.44,68.48,41887.0,63.3625,63.4087,63.3532,63.3902,41887.0
2021-12-09 14:00:00,68.47,68.48,68.45,68.47,45364.0,63.381,63.3902,63.3625,63.381,45364.0
2021-12-09 14:05:00,68.47,68.49,68.45,68.47,50284.0,63.381,63.3995,63.3625,63.381,50284.0
2021-12-09 14:10:00,68.47,68.48,68.45,68.46,36318.0,63.381,63.3902,63.3625,63.3717,36318.0
2021-12-09 14:15:00,68.46,68.48,68.45,68.46,19037.0,63.3717,63.3902,63.3625,63.3717,19037.0
2021-12-09 14:20:00,68.46,68.49,68.46,68.49,17134.0,63.3717,63.3995,63.3717,63.3995,17134.0
2021-12-09 14:25:00,68.48,68.48,68.42,68.43,41796.0,63.3902,63.3902,63.3347,63.3439,41796.0
2021-12-09 14:30:00,68.43,68.45,68.42,68.44,28825.0,63.3439,63.3625,63.3347,63.3532,28825.0
2021-12-09 14:35:00,68.42,68.44,68.4,68.41,157653.0,63.3347,63.3532,63.3162,63.3254,157653.0
2021-12-09 14:40:00,68.41,68.42,68.38,68.4,53859.0,63.3254,63.3347,63.2977,63.3162,53859.0
2021-12-09 14:45:00,68.4,68.42,68.39,68.41,65005.0,63.3162,63.3347,63.3069,63.3254,65005.0
2021-12-09 14:50:00,68.4,68.41,68.37,68.4,104555.0,63.3162,63.3254,63.2884,63.3162,104555.0
2021-12-09 14:55:00,68.41,68.41,68.38,68.4,35876.0,63.3254,63.3254,63.2977,63.3162,35876.0
2021-12-09 15:00:00,68.41,68.47,68.39,68.44,195018.0,63.3254,63.381,63.3069,63.3532,195018.0
2021-12-09 15:05:00,68.44,68.44,68.38,68.38,109352.0,63.3532,63.3532,63.2977,63.2977,109352.0
2021-12-09 15:10:00,68.38,68.38,68.33,68.36,48100.0,63.2977,63.2977,63.2514,63.2791,48100.0
2021-12-09 15:15:00,68.36,68.36,68.32,68.33,28682.0,63.2791,63.2791,63.2421,63.2514,28682.0
2021-12-09 15:20:00,68.33,68.34,68.29,68.32,72291.0,63.2514,63.2606,63.2143,63.2421,72291.0
2021-12-09 15:25:00,68.31,68.35,68.3,68.32,65991.0,63.2329,63.2699,63.2236,63.2421,65991.0
2021-12-09 15:30:00,68.32,68.38,68.32,68.36,40379.0,63.2421,63.2977,63.2421,63.2791,40379.0
2021-12-09 15:35:00,68.36,68.42,68.35,68.41,42988.0,63.2791,63.3347,63.2699,63.3254,42988.0
2021-12-09 15:40:00,68.41,68.44,68.39,68.43,99254.0,63.3254,63.3532,63.3069,63.3439,99254.0
2021-12-09 15:45:00,68.43,68.48,68.4,68.48,174427.0,63.3439,63.3902,63.3162,63.3902,174427.0
2021-12-09 15:50:00,68.47,68.48,68.39,68.39,170344.0,63.381,63.3902,63.3069,63.3069,170344.0
2021-12-09 15:55:00,68.4,68.41,68.34,68.35,254110.0,63.3162,63.3254,63.2606,63.2699,254110.0
2021-12-10 09:30:00,68.35,68.43,68.35,68.39,186507.0,63.2699,63.3439,63.2699,63.3069,186507.0
2021-12-10 09:35:00,68.39,68.44,68.33,68.44,204247.0,63.3069,63.3532,63.2514,63.3532,204247.0
2021-12-10 09:40:00,68.44,68.45,68.36,68.36,38849.0,63.3532,63.3625,63.2791,63.2791,38849.0
2021-12-10 09:45:00,68.36,68.37,68.28,68.3,90081.0,63.2791,63.2884,63.2051,63.2236,90081.0
2021-12-10 09:50:00,68.3,68.38,68.28,68.34,86431.0,63.2236,63.2977,63.2051,63.2606,86431.0
2021-12-10 09:55:00,68.35,68.35,68.27,68.29,45324.0,63.2699,63.2699,63.1958,63.2143,45324.0
2021-12-10 10:00:00,68.29,68.35,68.28,68.32,102400.0,63.2143,63.2699,63.2051,63.2421,102400.0
2021-12-10 10:05:00,68.32,68.36,68.3,68.34,72444.0,63.2421,63.2791,63.2236,63.2606,72444.0
2021-12-10 10:10:00,68.36,68.37,68.3,68.36,73203.0,63.2791,63.2884,63.2236,63.2791,73203.0
2021-12-10 10:15:00,68.37,68.41,68.34,68.39,60315.0,63.2884,63.3254,63.2606,63.3069,60315.0
2021-12-10 10:20:00,68.39,68.4,68.35,68.36,34096.0,63.3069,63.3162,63.2699,63.2791,34096.0
2021-12-10 10:25:00,68.36,68.39,68.35,68.39,22599.0,63.2791,63.3069,63.2699,63.3069,22599.0
2021-12-10 10:30:00,68.4,68.4,68.31,68.32,26488.0,63.3162,63.3162,63.2329,63.2421,26488.0
2021-12-10 10:35:00,68.31,68.31,68.26,68.29,32907.0,63.2329,63.2329,63.1866,63.2143,32907.0
2021-12-10 10:40:00,68.29,68.3,68.24,68.27,26339.0,63.2143,63.2236,63.1681,63.1958,26339.0
2021-12-10 10:45:00,68.27,68.27,68.22,68.22,51112.0,63.1958,63.1958,63.1496,63.1496,51112.0
2021-12-10 10:50:00,68.21,68.24,68.21,68.23,34418.0,63.1403,63.1681,63.1403,63.1588,34418.0
2021-12-10 10:55:00,68.24,68.28,68.22,68.28,66871.0,63.1681,63.2051,63.1496,63.2051,66871.0
2021-12-10 11:00:00,68.27,68.3,68.25,68.25,45641.0,63.1958,63.2236,63.1773,63.1773,45641.0
2021-12-10 11:05:00,68.25,68.26,68.21,68.22,105522.0,63.1773,63.1866,63.1403,63.1496,105522.0
2021-12-10 11:10:00,68.23,68.3,68.21,68.29,102017.0,63.1588,63.2236,63.1403,63.2143,102017.0
2021-12-10 11:15:00,68.29,68.36,68.27,68.34,70893.0,63.2143,63.2791,63.1958,63.2606,70893.0
2021-12-10 11:20:00,68.33,68.36,68.31,68.34,81790.0,63.2514,63.2791,63.2329,63.2606,81790.0
2021-12-10 11:25:00,68.34,68.37,68.33,68.36,42391.0,63.2606,63.2884,63.2514,63.2791,42391.0
2021-12-10 11:30:00,68.36,68.37,68.33,68.33,45972.0,63.2791,63.2884,63.2514,63.2514,45972.0
2021-12-10 11:35:00,68.34,68.39,68.34,68.37,33798.0,63.2606,63.3069,63.2606,63.2884,33798.0
2021-12-10 11:40:00,68.38,68.43,68.37,68.42,59500.0,63.2977,63.3439,63.2884,63.3347,59500.0
2021-12-10 11:45:00,68.43,68.45,68.41,68.44,92330.0,63.3439,63.3625,63.3254,63.3532,92330.0
2021-12-10 11:50:00,68.45,68.46,68.39,68.4,48151.0,63.3625,63.3717,63.3069,63.3162,48151.0
2021-12-10 11:55:00,68.4,68.4,68.31,68.34,25055.0,63.3162,63.3162,63.2329,63.2606,25055.0
2021-12-10 12:00:00,68.34,68.35,68.32,68.35,39156.0,63.2606,63.2699,63.2421,63.2699,39156.0
2021-12-10 12:05:00,68.35,68.4,68.35,68.38,50105.0,63.2699,63.3162,63.2699,63.2977,50105.0
2021-12-10 12:10:00,68.38,68.41,68.37,68.38,26671.0,63.2977,63.3254,63.2884,63.2977,26671.0
2021-12-10 12:15:00,68.38,68.4,68.36,68.37,13174.0,63.2977,63.3162,63.2791,63.2884,13174.0
2021-12-10 12:20:00,68.37,68.39,68.37,68.38,14765.0,63.2884,63.3069,63.2884,63.2977,14765.0
2021-12-10 12:25:00,68.39,68.39,68.37,68.38,12286.0,63.3069,63.3069,63.2884,63.2977,12286.0
2021-12-10 12:30:00,68.37,68.38,68.35,68.35,15172.0,63.2884,63.2977,63.2699,63.2699,15172.0
2021-12-10 12:35:00,68.36,68.36,68.33,68.35,19025.0,63.2791,63.2791,63.2514,63.2699,19025.0
2021-12-10 12:40:00,68.35,68.38,68.34,68.36,11860.0,63.2699,63.2977,63.2606,63.2791,11860.0
2021-12-10 12:45:00,68.35,68.42,68.35,68.42,33300.0,63.2699,63.3347,63.2699,63.3347,33300.0
2021-12-10 12:50:00,68.42,68.43,68.41,68.42,15357.0,63.3347,63.3439,63.3254,63.3347,15357.0
2021-12-10 12:55:00,68.42,68.43,68.4,68.43,18773.0,63.3347,63.3439,63.3162,63.3439,18773.0
2021-12-10 13:00:00,68.43,68.47,68.42,68.46,27668.0,63.3439,63.381,63.3347,63.3717,27668.0
2021-12-10 13:05:00,68.46,68.47,68.44,68.45,35032.0,63.3717,63.381,63.3532,63.3625,35032.0
2021-12-10 13:10:00,68.45,68.47,68.44,68.45,29587.0,63.3625,63.381,63.3532,63.3625,29587.0
2021-12-10 13:15:00,68.45,68.47,68.44,68.46,110360.0,63.3625,63.381,63.3532,63.3717,110360.0
2021-12-10 13:20:00,68.46,68.46,68.43,68.44,35806.0,63.3717,63.3717,63.3439,63.3532,35806.0
2021-12-10 13:25:00,68.44,68.45,68.43,68.43,12852.0,63.3532,63.3625,63.3439,63.3439,12852.0
2021-12-10 13:30:00,68.43,68.45,68.42,68.44,10482.0,63.3439,63.3625,63.3347,63.3532,10482.0
2021-12-10 13:35:00,68.44,68.45,68.41,68.43,38374.0,63.3532,63.3625,63.3254,63.3439,38374.0
2021-12-10 13:40:00,68.42,68.43,68.41,68.42,4849.0,63.3347,63.3439,63.3254,63.3347,4849.0
2021-12-10 13:45:00,68.42,68.42,68.38,68.39,15657.0,63.3347,63.3347,63.2977,63.3069,15657.0
2021-12-10 13:50:00,68.39,68.41,68.38,68.4,32876.0,63.3069,63.3254,63.2977,63.3162,32876.0
2021-12-10 13:55:00,68.4,68.42,68.39,68.41,33550.0,63.3162,63.3347,63.3069,63.3254,33550.0
2021-12-10 14:00:00,68.41,68.43,68.4,68.42,11830.0,63.3254,63.3439,63.3162,63.3347,11830.0
2021-12-10 14:05:00,68.41,68.41,68.39,68.4,8953.0,63.3254,63.3254,63.3069,63.3162,8953.0
2021-12-10 14:10:00,68.4,68.41,68.37,68.38,35536.0,63.3162,63.3254,63.2884,63.2977,35536.0
2021-12-10 14:15:00,68.37,68.37,68.34,68.37,23685.0,63.2884,63.2884,63.2606,63.2884,23685.0
2021-12-10 14:20:00,68.37,68.38,68.36,68.36,54170.0,63.2884,63.2977,63.2791,63.2791,54170.0
2021-12-10 14:25:00,68.36,68.39,68.34,68.38,27171.0,63.2791,63.3069,63.2606,63.2977,27171.0
2021-12-10 14:30:00,68.39,68.41,68.36,68.36,20614.0,63.3069,63.3254,63.2791,63.2791,20614.0
2021-12-10 14:35:00,68.37,68.4,68.36,68.39,21825.0,63.2884,63.3162,63.2791,63.3069,21825.0
2021-12-10 14:40:00,68.39,68.41,68.38,68.39,6993.0,63.3069,63.3254,63.2977,63.3069,6993.0
2021-12-10 14:45:00,68.4,68.41,68.37,68.39,10453.0,63.3162,63.3254,63.2884,63.3069,10453.0
2021-12-10 14:50:00,68.39,68.4,68.36,68.37,6642.0,63.3069,63.3162,63.2791,63.2884,6642.0
2021-12-10 14:55:00,68.36,68.37,68.3,68.34,49670.0,63.2791,63.2884,63.2236,63.2606,49670.0
2021-12-10 15:00:00,68.34,68.36,68.31,68.32,30007.0,63.2606,63.2791,63.2329,63.2421,30007.0
2021-12-10 15:05:00,68.32,68.35,68.31,68.34,34553.0,63.2421,63.2699,63.2329,63.2606,34553.0
2021-12-10 15:10:00,68.34,68.35,68.33,68.34,11294.0,63.2606,63.2699,63.2514,63.2606,11294.0
2021-12-10 15:15:00,68.34,68.37,68.34,68.36,15768.0,63.2606,63.2884,63.2606,63.2791,15768.0
2021-12-10 15:20:00,68.36,68.4,68.36,68.39,23174.0,63.2791,63.3162,63.2791,63.3069,23174.0
2021-12-10 15:25:00,68.4,68.4,68.37,68.38,21209.0,63.3162,63.3162,63.2884,63.2977,21209.0
2021-12-10 15:30:00,68.38,68.41,68.37,68.4,121919.0,63.2977,63.3254,63.2884,63.3162,121919.0
2021-12-10 15:35:00,68.39,68.42,68.39,68.4,84008.0,63.3069,63.3347,63.3069,63.3162,84008.0
2021-12-10 15:40:00,68.4,68.43,68.39,68.42,78865.0,63.3162,63.3439,63.3069,63.3347,78865.0
2021-12-10 15:45:00,68.42,68.46,68.41,68.42,205461.0,63.3347,63.3717,63.3254,63.3347,205461.0
2021-12-10 15:50:00,68.41,68.44,68.41,68.42,294637.0,63.3254,63.3532,63.3254,63.3347,294637.0
2021-12-10 15:55:00,68.41,68.42,68.36,68.39,547071.0,63.3254,63.3347,63.2791,63.3069,547071.0
2021-12-13 09:30:00,67.1,67.12,67.04,67.1,157224.0,62.9375,62.9563,62.8812,62.9375,157224.0
2021-12-13 09:35:00,67.09,67.15,67.08,67.11,327163.0,62.9281,62.9844,62.9187,62.9469,327163.0
2021-12-13 09:40:00,67.1,67.14,67.05,67.06,79518.0,62.9375,62.975,62.8906,62.9,79518.0
2021-12-13 09:45:00,67.06,67.08,67.01,67.03,81112.0,62.9,62.9187,62.8531,62.8718,81112.0
2021-12-13 09:50:00,67.02,67.06,67.0,67.03,56503.0,62.8625,62.9,62.8437,62.8718,56503.0
2021-12-13 09:55:00,67.03,67.08,67.03,67.04,40176.0,62.8718,62.9187,62.8718,62.8812,40176.0
2021-12-13 10:00:00,67.04,67.04,66.97,66.99,91411.0,62.8812,62.8812,62.8156,62.8343,91411.0
2021-12-13 10:05:00,66.99,67.05,66.98,67.04,70125.0,62.8343,62.8906,62.8249,62.8812,70125.0
2021-12-13 10:10:00,67.04,67.07,67.01,67.06,194108.0,62.8812,62.9094,62.8531,62.9,194108.0
2021-12-13 10:15:00,67.06,67.08,67.02,67.03,101190.0,62.9,62.9187,62.8625,62.8718,101190.0
2021-12-13 10:20:00,67.03,67.03,66.92,66.94,85663.0,62.8718,62.8718,62.7687,62.7874,85663.0
2021-12-13 10:25:00,66.94,66.95,66.82,66.89,55669.0,62.7874,62.7968,62.6749,62.7405,55669.0
2021-12-13 10:30:00,66.88,66.9,66.86,66.89,37620.0,62.7311,62.7499,62.7124,62.7405,37620.0
2021-12-13 10:35:00,66.9,66.93,66.9,66.91,29217.0,62.7499,62.778,62.7499,62.7593,29217.0
2021-12-13 10:40:00,66.9,66.94,66.9,66.93,47039.0,62.7499,62.7874,62.7499,62.778,47039.0
2021-12-13 10:45:00,66.94,66.96,66.94,66.95,46644.0,62.7874,62.8062,62.7874,62.7968,46644.0
2021-12-13 10:50:00,66.95,66.97,66.93,66.93,77683.0,62.7968,62.8156,62.778,62.778,77683.0
2021-12-13 10:55:00,66.93,66.93,66.88,66.92,301025.0,62.778,62.778,62.7311,62.7687,301025.0
2021-12-13 11:00:00,66.92,66.97,66.9,66.91,155186.0,62.7687,62.8156,62.7499,62.7593,155186.0
2021-12-13 11:05:00,66.92,66.98,66.91,66.96,25345.0,62.7687,62.8249,62.7593,62.8062,25345.0
2021-12-13 11:10:00,66.96,66.99,66.9,66.93,142454.0,62.8062,62.8343,62.7499,62.778,142454.0
2021-12-13 11:15:00,66.93,66.97,66.91,66.94,34710.0,62.778,62.8156,62.7593,62.7874,34710.0
2021-12-13 11:20:00,66.95,66.96,66.92,66.95,40498.0,62.7968,62.8062,62.7687,62.7968,40498.0
2021-12-13 11:25:00,66.94,66.95,66.88,66.91,34513.0,62.7874,62.7968,62.7311,62.7593,34513.0
2021-12-13 11:30:00,66.92,67.0,66.91,66.99,49736.0,62.7687,62.8437,62.7593,62.8343,49736.0
2021-12-13 11:35:00,66.99,67.03,66.98,67.01,34630.0,62.8343,62.8718,62.8249,62.8531,34630.0
2021-12-13 11:40:00,67.02,67.04,67.01,67.03,82028.0,62.8625,62.8812,62.8531,62.8718,82028.0
2021-12-13 11:45:00,67.03,67.04,67.02,67.02,25026.0,62.8718,62.8812,62.8625,62.8625,25026.0
2021-12-13 11:50:00,67.02,67.03,66.96,66.96,157704.0,62.8625,62.8718,62.8062,62.8062,157704.0
2021-12-13 11:55:00,66.96,67.01,66.94,66.99,59829.0,62.8062,62.8531,62.7874,62.8343,59829.0
2021-12-13 12:00:00,66.99,66.99,66.94,66.98,151859.0,62.8343,62.8343,62.7874,62.8249,151859.0
2021-12-13 12:05:00,66.98,67.03,66.97,67.02,35154.0,62.8249,62.8718,62.8156,62.8625,35154.0
2021-12-13 12:10:00,67.02,67.08,67.01,67.07,100171.0,62.8625,62.9187,62.8531,62.9094,100171.0
2021-12-13 12:15:00,67.06,67.09,67.03,67.03,100745.0,62.9,62.9281,62.8718,62.8718,100745.0
2021-12-13 12:20:00,67.03,67.06,67.03,67.05,14120.0,62.8718,62.9,62.8718,62.8906,14120.0
2021-12-13 12:25:00,67.06,67.08,67.06,67.08,13785.0,62.9,62.9187,62.9,62.9187,13785.0
2021-12-13 12:30:00,67.08,67.1,67.08,67.1,13138.0,62.9187,62.9375,62.9187,62.9375,13138.0
2021-12-13 12:35:00,67.1,67.12,67.07,67.08,11508.0,62.9375,62.9563,62.9094,62.9187,11508.0
2021-12-13 12:40:00,67.07,67.08,67.05,67.07,10051.0,62.9094,62.9187,62.8906,62.9094,10051.0
2021-12-13 12:45:00,67.07,67.07,67.0,67.01,6437.0,62.9094,62.9094,62.8437,62.8531,6437.0
2021-12-13 12:50:00,67.01,67.02,66.99,66.99,17956.0,62.8531,62.8625,62.8343,62.8343,17956.0
2021-12-13 12:55:00,66.98,67.02,66.98,67.01,8571.0,62.8249,62.8625,62.8249,62.8531,8571.0
2021-12-13 13:00:00,67.01,67.05,66.99,67.02,19966.0,62.8531,62.8906,62.8343,62.8625,19966.0
2021-12-13 13:05:00,67.01,67.05,67.0,67.01,25111.0,62.8531,62.8906,62.8437,62.8531,25111.0
2021-12-13 13:10:00,67.01,67.03,67.0,67.03,21688.0,62.8531,62.8718,62.8437,62.8718,21688.0
2021-12-13 13:15:00,67.03,67.04,67.02,67.03,3827.0,62.8718,62.8812,62.8625,62.8718,3827.0
2021-12-13 13:20:00,67.03,67.03,67.01,67.03,7308.0,62.8718,62.8718,62.8531,62.8718,7308.0
2021-12-13 13:25:00,67.02,67.03,66.99,67.0,9550.0,62.8625,62.8718,62.8343,62.8437,9550.0
2021-12-13 13:30:00,67.01,67.02,66.98,67.0,11873.0,62.8531,62.8625,62.8249,62.8437,11873.0
2021-12-13 13:35:00,67.0,67.02,66.99,67.0,29114.0,62.8437,62.8625,62.8343,62.8437,29114.0
2021-12-13 13:40:00,67.0,67.04,66.99,67.03,33165.0,62.8437,62.8812,62.8343,62.8718,33165.0
2021-12-13 13:45:00,67.02,67.05,67.02,67.04,8735.0,62.8625,62.8906,62.8625,62.8812,8735.0
2021-12-13 13:50:00,67.04,67.05,67.04,67.04,7311.0,62.8812,62.8906,62.8812,62.8812,7311.0
2021-12-13 13:55:00,67.04,67.07,67.03,67.06,33592.0,62.8812,62.9094,62.8718,62.9,33592.0
2021-12-13 14:00:00,67.06,67.06,67.0,67.02,11229.0,62.9,62.9,62.8437,62.8625,11229.0
2021-12-13 14:05:00,67.02,67.02,66.99,67.01,22057.0,62.8625,62.8625,62.8343,62.8531,22057.0
2021-12-13 14:10:00,67.02,67.03,67.01,67.02,14119.0,62.8625,62.8718,62.8531,62.8625,14119.0
2021-12-13 14:15:00,67.02,67.02,66.99,67.0,33925.0,62.8625,62.8625,62.8343,62.8437,33925.0
2021-12-13 14:20:00,67.01,67.07,67.0,67.06,64841.0,62.8531,62.9094,62.8437,62.9,64841.0
2021-12-13 14:25:00,67.06,67.07,67.03,67.04,67633.0,62.9,62.9094,62.8718,62.8812,67633.0
2021-12-13 14:30:00,67.04,67.06,67.02,67.05,45181.0,62.8812,62.9,62.8625,62.8906,45181.0
2021-12-13 14:35:00,67.05,67.07,67.04,67.06,15131.0,62.8906,62.9094,62.8812,62.9,15131.0
2021-12-13 14:40:00,67.06,67.07,67.02,67.02,32556.0,62.9,62.9094,62.8625,62.8625,32556.0
2021-12-13 14:45:00,67.01,67.02,66.99,66.99,113771.0,62.8531,62.8625,62.8343,62.8343,113771.0
2021-12-13 14:50:00,67.0,67.01,66.99,67.01,47268.0,62.8437,62.8531,62.8343,62.8531,47268.0
2021-12-13 14:55:00,67.02,67.04,67.01,67.03,56937.0,62.8625,62.8812,62.8531,62.8718,56937.0
2021-12-13 15:00:00,67.03,67.07,67.03,67.07,48869.0,62.8718,62.9094,62.8718,62.9094,48869.0
2021-12-13 15:05:00,67.06,67.07,67.0,67.01,48626.0,62.9,62.9094,62.8437,62.8531,48626.0
2021-12-13 15:10:00,67.01,67.04,67.0,67.03,34049.0,62.8531,62.8812,62.8437,62.8718,34049.0
2021-12-13 15:15:00,67.03,67.05,66.98,67.0,84438.0,62.8718,62.8906,62.8249,62.8437,84438.0
2021-12-13 15:20:00,66.99,67.0,66.96,66.99,76182.0,62.8343,62.8437,62.8062,62.8343,76182.0
2021-12-13 15:25:00,66.99,67.0,66.96,66.97,42431.0,62.8343,62.8437,62.8062,62.8156,42431.0
2021-12-13 15:30:00,66.96,66.99,66.96,66.98,32926.0,62.8062,62.8343,62.8062,62.8249,32926.0
2021-12-13 15:35:00,66.99,67.01,66.96,66.97,39628.0,62.8343,62.8531,62.8062,62.8156,39628.0
2021-12-13 15:40:00,66.96,66.97,66.92,66.92,161015.0,62.8062,62.8156,62.7687,62.7687,161015.0
2021-12-13 15:45:00,66.92,66.95,66.87,66.88,139916.0,62.7687,62.7968,62.7218,62.7311,139916.0
2021-12-13 15:50:00,66.88,66.88,66.77,66.83,525107.0,62.7311,62.7311,62.628,62.6843,525107.0
2021-12-13 15:55:00,66.84,66.9,66.82,66.86,528894.0,62.6936,62.7499,62.6749,62.7124,528894.0
2021-12-14 09:30:00,66.72,66.73,66.68,66.72,102272.0,62.5811,62.5905,62.5436,62.5811,102272.0
2021-12-14 09:35:00,66.72,66.77,66.71,66.75,105434.0,62.5811,62.628,62.5717,62.6092,105434.0
2021-12-14 09:40:00,66.76,66.87,66.76,66.87,58315.0,62.6186,62.7218,62.6186,62.7218,58315.0
2021-12-14 09:45:00,66.88,66.9,66.82,66.84,43100.0,62.7311,62.7499,62.6749,62.6936,43100.0
2021-12-14 09:50:00,66.85,66.85,66.8,66.83,73160.0,62.703,62.703,62.6561,62.6843,73160.0
2021-12-14 09:55:00,66.83,66.9,66.82,66.83,53077.0,62.6843,62.7499,62.6749,62.6843,53077.0
2021-12-14 10:00:00,66.82,66.85,66.78,66.78,53301.0,62.6749,62.703,62.6374,62.6374,53301.0
2021-12-14 10:05:00,66.78,66.85,66.76,66.84,132477.0,62.6374,62.703,62.6186,62.6936,132477.0
2021-12-14 10:10:00,66.84,66.84,66.73,66.77,68564.0,62.6936,62.6936,62.5905,62.628,68564.0
2021-12-14 10:15:00,66.76,66.78,66.73,66.77,53428.0,62.6186,62.6374,62.5905,62.628,53428.0
2021-12-14 10:20:00,66.77,66.84,66.76,66.84,41216.0,62.628,62.6936,62.6186,62.6936,41216.0
2021-12-14 10:25:00,66.84,66.88,66.83,66.83,27890.0,62.6936,62.7311,62.6843,62.6843,27890.0
2021-12-14 10:30:00,66.83,66.84,66.74,66.75,65428.0,62.6843,62.6936,62.5998,62.6092,65428.0
2021-12-14 10:35:00,66.75,66.78,66.72,66.74,31846.0,62.6092,62.6374,62.5811,62.5998,31846.0
2021-12-14 10:40:00,66.75,66.77,66.66,66.7,91727.0,62.6092,62.628,62.5248,62.5623,91727.0
2021-12-14 10:45:00,66.7,66.71,66.59,66.62,310102.0,62.5623,62.5717,62.4591,62.4873,310102.0
2021-12-14 10:50:00,66.63,66.63,66.53,66.53,150444.0,62.4967,62.4967,62.4029,62.4029,150444.0
2021-12-14 10:55:00,66.52,66.54,66.48,66.54,74273.0,62.3935,62.4122,62.356,62.4122,74273.0
2021-12-14 11:00:00,66.53,66.59,66.52,66.58,74202.0,62.4029,62.4591,62.3935,62.4498,74202.0
2021-12-14 11:05:00,66.58,66.6,66.56,66.57,47332.0,62.4498,62.4685,62.431,62.4404,47332.0
2021-12-14 11:10:00,66.56,66.59,66.53,66.53,28944.0,62.431,62.4591,62.4029,62.4029,28944.0
2021-12-14 11:15:00,66.53,66.61,66.53,66.58,21247.0,62.4029,62.4779,62.4029,62.4498,21247.0
2021-12-14 11:20:00,66.58,66.61,66.57,66.6,38297.0,62.4498,62.4779,62.4404,62.4685,38297.0
2021-12-14 11:25:00,66.6,66.64,66.59,66.64,40578.0,62.4685,62.506,62.4591,62.506,40578.0
2021-12-14 11:30:00,66.65,66.65,66.58,66.6,59018.0,62.5154,62.5154,62.4498,62.4685,59018.0
2021-12-14 11:35:00,66.6,66.61,66.52,66.54,73214.0,62.4685,62.4779,62.3935,62.4122,73214.0
2021-12-14 11:40:00,66.55,66.59,66.53,66.54,73578.0,62.4216,62.4591,62.4029,62.4122,73578.0
2021-12-14 11:45:00,66.54,66.57,66.52,66.54,54752.0,62.4122,62.4404,62.3935,62.4122,54752.0
2021-12-14 11:50:00,66.54,66.57,66.52,66.54,38788.0,62.4122,62.4404,62.3935,62.4122,38788.0
2021-12-14 11:55:00,66.55,66.57,66.49,66.52,54710.0,62.4216,62.4404,62.3653,62.3935,54710.0
2021-12-14 12:00:00,66.52,66.53,66.5,66.5,33262.0,62.3935,62.4029,62.3747,62.3747,33262.0
2021-12-14 12:05:00,66.5,66.55,66.48,66.55,120479.0,62.3747,62.4216,62.356,62.4216,120479.0
2021-12-14 12:10:00,66.56,66.57,66.54,66.56,72043.0,62.431,62.4404,62.4122,62.431,72043.0
2021-12-14 12:15:00,66.55,66.55,66.5,66.53,231905.0,62.4216,62.4216,62.3747,62.4029,231905.0
2021-12-14 12:20:00,66.52,66.56,66.51,66.52,15369.0,62.3935,62.431,62.3841,62.3935,15369.0
2021-12-14 12:25:00,66.53,66.58,66.52,66.57,12003.0,62.4029,62.4498,62.3935,62.4404,12003.0
2021-12-14 12:30:00,66.57,66.59,66.55,66.59,24269.0,62.4404,62.4591,62.4216,62.4591,24269.0
2021-12-14 12:35:00,66.6,66.6,66.56,66.57,14886.0,62.4685,62.4685,62.431,62.4404,14886.0
2021-12-14 12:40:00,66.57,66.57,66.54,66.55,20982.0,62.4404,62.4404,62.4122,62.4216,20982.0
2021-12-14 12:45:00,66.54,66.56,66.5,66.52,36140.0,62.4122,62.431,62.3747,62.3935,36140.0
2021-12-14 12:50:00,66.52,66.54,66.51,66.54,24435.0,62.3935,62.4122,62.3841,62.4122,24435.0
2021-12-14 12:55:00,66.54,66.54,66.52,66.53,14125.0,62.4122,62.4122,62.3935,62.4029,14125.0
2021-12-14 13:00:00,66.53,66.61,66.51,66.6,33819.0,62.4029,62.4779,62.3841,62.4685,33819.0
2021-12-14 13:05:00,66.59,66.64,66.59,66.63,57372.0,62.4591,62.506,62.4591,62.4967,57372.0
2021-12-14 13:10:00,66.63,66.65,66.61,66.61,62060.0,62.4967,62.5154,62.4779,62.4779,62060.0
2021-12-14 13:15:00,66.62,66.63,66.6,66.62,79516.0,62.4873,62.4967,62.4685,62.4873,79516.0
2021-12-14 13:20:00,66.62,66.63,66.59,66.63,363143.0,62.4873,62.4967,62.4591,62.4967,363143.0
2021-12-14 13:25:00,66.63,66.66,66.61,66.65,60247.0,62.4967,62.5248,62.4779,62.5154,60247.0
2021-12-14 13:30:00,66.65,66.66,66.63,66.63,46031.0,62.5154,62.5248,62.4967,62.4967,46031.0
2021-12-14 13:35:00,66.64,66.65,66.63,66.63,24773.0,62.506,62.5154,62.4967,62.4967,24773.0
2021-12-14 13:40:00,66.63,66.63,66.6,66.61,39646.0,62.4967,62.4967,62.4685,62.4779,39646.0
2021-12-14 13:45:00,66.61,66.62,66.59,66.6,37624.0,62.4779,62.4873,62.4591,62.4685,37624.0
2021-12-14 13:50:00,66.61,66.61,66.58,66.6,58419.0,62.4779,62.4779,62.4498,62.4685,58419.0
2021-12-14 13:55:00,66.6,66.61,66.59,66.6,28312.0,62.4685,62.4779,62.4591,62.4685,28312.0
2021-12-14 14:00:00,66.6,66.66,66.59,66.66,33320.0,62.4685,62.5248,62.4591,62.5248,33320.0
2021-12-14 14:05:00,66.65,66.72,66.64,66.71,63342.0,62.5154,62.5811,62.506,62.5717,63342.0
2021-12-14 14:10:00,66.71,66.73,66.67,66.67,132164.0,62.5717,62.5905,62.5342,62.5342,132164.0
2021-12-14 14:15:00,66.68,66.7,66.66,66.68,157304.0,62.5436,62.5623,62.5248,62.5436,157304.0
2021-12-14 14:20:00,66.69,66.7,66.66,66.7,114554.0,62.5529,62.5623,62.5248,62.5623,114554.0
2021-12-14 14:25:00,66.7,66.71,66.68,66.69,99239.0,62.5623,62.5717,62.5436,62.5529,99239.0
2021-12-14 14:30:00,66.68,66.73,66.68,66.72,45229.0,62.5436,62.5905,62.5436,62.5811,45229.0
2021-12-14 14:35:00,66.72,66.73,66.69,66.71,49272.0,62.5811,62.5905,62.5529,62.5717,49272.0
2021-12-14 14:40:00,66.72,66.75,66.7,66.74,58493.0,62.5811,62.6092,62.5623,62.5998,58493.0
2021-12-14 14:45:00,66.74,66.77,66.71,66.72,49308.0,62.5998,62.628,62.5717,62.5811,49308.0
2021-12-14 14:50:00,66.72,66.73,66.7,66.71,54501.0,62.5811,62.5905,62.5623,62.5717,54501.0
2021-12-14 14:55:00,66.71,66.75,66.68,66.73,58540.0,62.5717,62.6092,62.5436,62.5905,58540.0
2021-12-14 15:00:00,66.73,66.81,66.72,66.81,94601.0,62.5905,62.6655,62.5811,62.6655,94601.0
2021-12-14 15:05:00,66.81,66.82,66.77,66.81,144249.0,62.6655,62.6749,62.628,62.6655,144249.0
2021-12-14 15:10:00,66.8,66.82,66.75,66.77,151439.0,62.6561,62.6749,62.6092,62.628,151439.0
2021-12-14 15:15:00,66.78,66.81,66.75,66.81,30699.0,62.6374,62.6655,62.6092,62.6655,30699.0
2021-12-14 15:20:00,66.81,66.82,66.78,66.79,58963.0,62.6655,62.6749,62.6374,62.6467,58963.0
2021-12-14 15:25:00,66.79,66.83,66.78,66.82,83819.0,62.6467,62.6843,62.6374,62.6749,83819.0
2021-12-14 15:30:00,66.82,66.83,66.79,66.82,125149.0,62.6749,62.6843,62.6467,62.6749,125149.0
2021-12-14 15:35:00,66.83,66.86,66.81,66.81,40305.0,62.6843,62.7124,62.6655,62.6655,40305.0
2021-12-14 15:40:00,66.81,66.82,66.75,66.76,190164.0,62.6655,62.6749,62.6092,62.6186,190164.0
2021-12-14 15:45:00,66.77,66.8,66.74,66.78,161216.0,62.628,62.6561,62.5998,62.6374,161216.0
2021-12-14 15:50:00,66.77,66.79,66.71,66.72,435270.0,62.628,62.6467,62.5717,62.5811,435270.0
2021-12-14 15:55:00,66.72,66.82,66.69,66.81,522590.0,62.5811,62.6749,62.5529,62.6655,522590.0
2021-12-15 09:30:00,67.32,67.34,67.25,67.26,91131.0,63.1439,63.1626,63.0782,63.0876,91131.0
2021-12-15 09:35:00,67.26,67.29,67.24,67.26,176454.0,63.0876,63.1157,63.0688,63.0876,176454.0
2021-12-15 09:40:00,67.26,67.26,67.22,67.24,159102.0,63.0876,63.0876,63.0501,63.0688,159102.0
2021-12-15 09:45:00,67.24,67.26,67.22,67.23,81672.0,63.0688,63.0876,63.0501,63.0594,81672.0
2021-12-15 09:50:00,67.22,67.27,67.22,67.27,76397.0,63.0501,63.097,63.0501,63.097,76397.0
2021-12-15 09:55:00,67.27,67.28,67.24,67.26,84992.0,63.097,63.1063,63.0688,63.0876,84992.0
2021-12-15 10:00:00,67.26,67.3,67.22,67.29,135834.0,63.0876,63.1251,63.0501,63.1157,135834.0
2021-12-15 10:05:00,67.28,67.31,67.27,67.28,44630.0,63.1063,63.1345,63.097,63.1063,44630.0
2021-12-15 10:10:00,67.28,67.3,67.26,67.26,50588.0,63.1063,63.1251,63.0876,63.0876,50588.0
2021-12-15 10:15:00,67.26,67.29,67.24,67.27,77477.0,63.0876,63.1157,63.0688,63.097,77477.0
2021-12-15 10:20:00,67.26,67.3,67.26,67.28,55224.0,63.0876,63.1251,63.0876,63.1063,55224.0
2021-12-15 10:25:00,67.28,67.3,67.27,67.29,64844.0,63.1063,63.1251,63.097,63.1157,64844.0
2021-12-15 10:30:00,67.3,67.32,67.27,67.31,206535.0,63.1251,63.1439,63.097,63.1345,206535.0
2021-12-15 10:35:00,67.32,67.33,67.28,67.32,59324.0,63.1439,63.1532,63.1063,63.1439,59324.0
2021-12-15 10:40:00,67.31,67.36,67.3,67.33,51812.0,63.1345,63.1814,63.1251,63.1532,51812.0
2021-12-15 10:45:00,67.33,67.34,67.29,67.3,48520.0,63.1532,63.1626,63.1157,63.1251,48520.0
2021-12-15 10:50:00,67.29,67.31,67.28,67.29,45185.0,63.1157,63.1345,63.1063,63.1157,45185.0
2021-12-15 10:55:00,67.29,67.31,67.28,67.3,37602.0,63.1157,63.1345,63.1063,63.1251,37602.0
2021-12-15 11:00:00,67.31,67.35,67.3,67.34,51780.0,63.1345,63.172,63.1251,63.1626,51780.0
2021-12-15 11:05:00,67.35,67.35,67.31,67.31,30001.0,63.172,63.172,63.1345,63.1345,30001.0
2021-12-15 11:10:00,67.31,67.32,67.3,67.31,16275.0,63.1345,63.1439,63.1251,63.1345,16275.0
2021-12-15 11:15:00,67.31,67.32,67.29,67.29,32967.0,63.1345,63.1439,63.1157,63.1157,32967.0
2021-12-15 11:20:00,67.29,67.33,67.28,67.33,22148.0,63.1157,63.1532,63.1063,63.1532,22148.0
2021-12-15 11:25:00,67.33,67.33,67.27,67.27,77507.0,63.1532,63.1532,63.097,63.097,77507.0
2021-12-15 11:30:00,67.27,67.28,67.24,67.26,56622.0,63.097,63.1063,63.0688,63.0876,56622.0
2021-12-15 11:35:00,67.25,67.26,67.23,67.24,19593.0,63.0782,63.0876,63.0594,63.0688,19593.0
2021-12-15 11:40:00,67.24,67.28,67.23,67.28,100466.0,63.0688,63.1063,63.0594,63.1063,100466.0
2021-12-15 11:45:00,67.28,67.29,67.26,67.29,19395.0,63.1063,63.1157,63.0876,63.1157,19395.0
2021-12-15 11:50:00,67.28,67.29,67.27,67.29,15436.0,63.1063,63.1157,63.097,63.1157,15436.0
2021-12-15 11:55:00,67.29,67.31,67.26,67.28,14430.0,63.1157,63.1345,63.0876,63.1063,14430.0
2021-12-15 12:00:00,67.28,67.31,67.28,67.31,20905.0,63.1063,63.1345,63.1063,63.1345,20905.0
2021-12-15 12:05:00,67.32,67.33,67.29,67.3,11356.0,63.1439,63.1532,63.1157,63.1251,11356.0
2021-12-15 12:10:00,67.3,67.31,67.28,67.28,11287.0,63.1251,63.1345,63.1063,63.1063,11287.0
2021-12-15 12:15:00,67.29,67.3,67.28,67.28,18545.0,63.1157,63.1251,63.1063,63.1063,18545.0
2021-12-15 12:20:00,67.28,67.3,67.28,67.29,20607.0,63.1063,63.1251,63.1063,63.1157,20607.0
2021-12-15 12:25:00,67.29,67.36,67.28,67.36,48020.0,63.1157,63.1814,63.1063,63.1814,48020.0
2021-12-15 12:30:00,67.35,67.39,67.35,67.38,23633.0,63.172,63.2095,63.172,63.2001,23633.0
2021-12-15 12:35:00,67.38,67.41,67.37,67.4,87317.0,63.2001,63.2283,63.1908,63.2189,87317.0
2021-12-15 12:40:00,67.39,67.4,67.36,67.37,20402.0,63.2095,63.2189,63.1814,63.1908,20402.0
2021-12-15 12:45:00,67.36,67.36,67.33,67.35,40262.0,63.1814,63.1814,63.1532,63.172,40262.0
2021-12-15 12:50:00,67.35,67.39,67.35,67.39,11482.0,63.172,63.2095,63.172,63.2095,11482.0
2021-12-15 12:55:00,67.39,67.39,67.37,67.38,26434.0,63.2095,63.2095,63.1908,63.2001,26434.0
2021-12-15 13:00:00,67.39,67.39,67.33,67.34,8956.0,63.2095,63.2095,63.1532,63.1626,8956.0
2021-12-15 13:05:00,67.34,67.39,67.34,67.39,25296.0,63.1626,63.2095,63.1626,63.2095,25296.0
2021-12-15 13:10:00,67.39,67.41,67.36,67.4,24837.0,63.2095,63.2283,63.1814,63.2189,24837.0
2021-12-15 13:15:00,67.4,67.4,67.38,67.39,16792.0,63.2189,63.2189,63.2001,63.2095,16792.0
2021-12-15 13:20:00,67.39,67.4,67.39,67.4,15770.0,63.2095,63.2189,63.2095,63.2189,15770.0
2021-12-15 13:25:00,67.39,67.39,67.38,67.38,13008.0,63.2095,63.2095,63.2001,63.2001,13008.0
2021-12-15 13:30:00,67.38,67.41,67.38,67.41,14067.0,63.2001,63.2283,63.2001,63.2283,14067.0
2021-12-15 13:35:00,67.41,67.41,67.39,67.39,11104.0,63.2283,63.2283,63.2095,63.2095,11104.0
2021-12-15 13:40:00,67.39,67.39,67.37,67.39,7031.0,63.2095,63.2095,63.1908,63.2095,7031.0
2021-12-15 13:45:00,67.39,67.4,67.37,67.38,6838.0,63.2095,63.2189,63.1908,63.2001,6838.0
2021-12-15 13:50:00,67.39,67.39,67.37,67.38,9451.0,63.2095,63.2095,63.1908,63.2001,9451.0
2021-12-15 13:55:00,67.38,67.53,67.37,67.52,102333.0,63.2001,63.3408,63.1908,63.3314,102333.0
2021-12-15 14:00:00,67.26,67.53,67.16,67.52,251366.0,63.0876,63.3408,62.9938,63.3314,251366.0
2021-12-15 14:05:00,67.54,67.65,67.53,67.64,153943.0,63.3502,63.4534,63.3408,63.444,153943.0
2021-12-15 14:10:00,67.62,67.74,67.6,67.7,165427.0,63.4252,63.5378,63.4065,63.5003,165427.0
2021-12-15 14:15:00,67.69,67.71,67.62,67.63,163043.0,63.4909,63.5097,63.4252,63.4346,163043.0
2021-12-15 14:20:00,67.64,67.64,67.57,67.59,120847.0,63.444,63.444,63.3783,63.3971,120847.0
2021-12-15 14:25:00,67.58,67.58,67.43,67.48,173419.0,63.3877,63.3877,63.247,63.2939,173419.0
2021-12-15 14:30:00,67.48,67.55,67.44,67.46,100524.0,63.2939,63.3596,63.2564,63.2752,100524.0
2021-12-15 14:35:00,67.47,67.64,67.45,67.64,143302.0,63.2845,63.444,63.2658,63.444,143302.0
2021-12-15 14:40:00,67.63,67.69,67.55,67.56,140305.0,63.4346,63.4909,63.3596,63.369,140305.0
2021-12-15 14:45:00,67.58,67.67,67.56,67.63,54127.0,63.3877,63.4721,63.369,63.4346,54127.0
2021-12-15 14:50:00,67.61,67.72,67.56,67.72,116078.0,63.4159,63.519,63.369,63.519,116078.0
2021-12-15 14:55:00,67.71,67.75,67.6,67.63,145078.0,63.5097,63.5472,63.4065,63.4346,145078.0
2021-12-15 15:00:00,67.63,67.69,67.6,67.67,105051.0,63.4346,63.4909,63.4065,63.4721,105051.0
2021-12-15 15:05:00,67.67,67.84,67.66,67.84,216420.0,63.4721,63.6316,63.4628,63.6316,216420.0
2021-12-15 15:10:00,67.83,67.86,67.79,67.86,259407.0,63.6222,63.6504,63.5847,63.6504,259407.0
2021-12-15 15:15:00,67.86,67.96,67.85,67.93,313491.0,63.6504,63.7442,63.641,63.716,313491.0
2021-12-15 15:20:00,67.94,68.0,67.92,67.97,294669.0,63.7254,63.7817,63.7066,63.7535,294669.0
2021-12-15 15:25:00,67.96,68.01,67.93,68.0,283495.0,63.7442,63.7911,63.716,63.7817,283495.0
2021-12-15 15:30:00,67.99,68.02,67.95,67.98,482864.0,63.7723,63.8004,63.7348,63.7629,482864.0
2021-12-15 15:35:00,67.98,68.02,67.93,67.95,483758.0,63.7629,63.8004,63.716,63.7348,483758.0
2021-12-15 15:40:00,67.95,67.96,67.85,67.85,424949.0,63.7348,63.7442,63.641,63.641,424949.0
2021-12-15 15:45:00,67.86,67.87,67.78,67.8,365614.0,63.6504,63.6597,63.5753,63.5941,365614.0
2021-12-15 15:50:00,67.81,67.93,67.8,67.92,302660.0,63.6035,63.716,63.5941,63.7066,302660.0
2021-12-15 15:55:00,67.92,67.97,67.89,67.97,550950.0,63.7066,63.7535,63.6785,63.7535,550950.0
2021-12-16 09:30:00,68.29,68.29,68.23,68.25,72005.0,64.0537,64.0537,63.9974,64.0162,72005.0
2021-12-16 09:35:00,68.25,68.31,68.22,68.23,106633.0,64.0162,64.0724,63.988,63.9974,106633.0
2021-12-16 09:40:00,68.23,68.24,68.17,68.22,57795.0,63.9974,64.0068,63.9411,63.988,57795.0
2021-12-16 09:45:00,68.23,68.33,68.22,68.33,71828.0,63.9974,64.0912,63.988,64.0912,71828.0
2021-12-16 09:50:00,68.32,68.33,68.24,68.28,76747.0,64.0818,64.0912,64.0068,64.0443,76747.0
2021-12-16 09:55:00,68.28,68.3,68.24,68.25,72004.0,64.0443,64.0631,64.0068,64.0162,72004.0
2021-12-16 10:00:00,68.25,68.28,68.19,68.25,102699.0,64.0162,64.0443,63.9599,64.0162,102699.0
2021-12-16 10:05:00,68.25,68.28,68.21,68.24,66609.0,64.0162,64.0443,63.9786,64.0068,66609.0
2021-12-16 10:10:00,68.25,68.27,68.24,68.27,120948.0,64.0162,64.0349,64.0068,64.0349,120948.0
2021-12-16 10:15:00,68.26,68.31,68.24,68.31,158505.0,64.0255,64.0724,64.0068,64.0724,158505.0
2021-12-16 10:20:00,68.3,68.32,68.28,68.28,119665.0,64.0631,64.0818,64.0443,64.0443,119665.0
2021-12-16 10:25:00,68.28,68.32,68.28,68.31,38827.0,64.0443,64.0818,64.0443,64.0724,38827.0
2021-12-16 10:30:00,68.31,68.34,68.3,68.32,137860.0,64.0724,64.1006,64.0631,64.0818,137860.0
2021-12-16 10:35:00,68.33,68.34,68.28,68.28,58678.0,64.0912,64.1006,64.0443,64.0443,58678.0
2021-12-16 10:40:00,68.29,68.31,68.28,68.29,22938.0,64.0537,64.0724,64.0443,64.0537,22938.0
2021-12-16 10:45:00,68.29,68.36,68.29,68.34,34427.0,64.0537,64.1193,64.0537,64.1006,34427.0
2021-12-16 10:50:00,68.34,68.35,68.3,68.31,73891.0,64.1006,64.11,64.0631,64.0724,73891.0
2021-12-16 10:55:00,68.31,68.33,68.28,68.31,64751.0,64.0724,64.0912,64.0443,64.0724,64751.0
2021-12-16 11:00:00,68.33,68.33,68.23,68.26,121414.0,64.0912,64.0912,63.9974,64.0255,121414.0
2021-12-16 11:05:00,68.26,68.29,68.23,68.28,62748.0,64.0255,64.0537,63.9974,64.0443,62748.0
2021-12-16 11:10:00,68.28,68.29,68.24,68.26,18130.0,64.0443,64.0537,64.0068,64.0255,18130.0
2021-12-16 11:15:00,68.26,68.32,68.25,68.3,19019.0,64.0255,64.0818,64.0162,64.0631,19019.0
2021-12-16 11:20:00,68.3,68.31,68.28,68.3,39813.0,64.0631,64.0724,64.0443,64.0631,39813.0
2021-12-16 11:25:00,68.3,68.34,68.27,68.33,58032.0,64.0631,64.1006,64.0349,64.0912,58032.0
2021-12-16 11:30:00,68.33,68.34,68.22,68.23,77611.0,64.0912,64.1006,63.988,63.9974,77611.0
2021-12-16 11:35:00,68.23,68.24,68.21,68.23,70209.0,63.9974,64.0068,63.9786,63.9974,70209.0
2021-12-16 11:40:00,68.23,68.27,68.22,68.26,50938.0,63.9974,64.0349,63.988,64.0255,50938.0
2021-12-16 11:45:00,68.26,68.29,68.23,68.27,38245.0,64.0255,64.0537,63.9974,64.0349,38245.0
2021-12-16 11:50:00,68.28,68.28,68.24,68.26,49054.0,64.0443,64.0443,64.0068,64.0255,49054.0
2021-12-16 11:55:00,68.27,68.27,68.24,68.24,27445.0,64.0349,64.0349,64.0068,64.0068,27445.0
2021-12-16 12:00:00,68.25,68.27,68.19,68.19,20649.0,64.0162,64.0349,63.9599,63.9599,20649.0
2021-12-16 12:05:00,68.2,68.2,68.14,68.15,35596.0,63.9693,63.9693,63.913,63.9224,35596.0
2021-12-16 12:10:00,68.15,68.17,68.14,68.15,30927.0,63.9224,63.9411,63.913,63.9224,30927.0
2021-12-16 12:15:00,68.15,68.15,68.1,68.14,42601.0,63.9224,63.9224,63.8755,63.913,42601.0
2021-12-16 12:20:00,68.15,68.21,68.15,68.18,38120.0,63.9224,63.9786,63.9224,63.9505,38120.0
2021-12-16 12:25:00,68.18,68.18,68.15,68.17,49021.0,63.9505,63.9505,63.9224,63.9411,49021.0
2021-12-16 12:30:00,68.17,68.19,68.15,68.19,27852.0,63.9411,63.9599,63.9224,63.9599,27852.0
2021-12-16 12:35:00,68.19,68.2,68.16,68.19,26448.0,63.9599,63.9693,63.9317,63.9599,26448.0
2021-12-16 12:40:00,68.18,68.2,68.16,68.19,49535.0,63.9505,63.9693,63.9317,63.9599,49535.0
2021-12-16 12:45:00,68.19,68.21,68.14,68.17,61435.0,63.9599,63.9786,63.913,63.9411,61435.0
2021-12-16 12:50:00,68.17,68.19,68.15,68.16,45674.0,63.9411,63.9599,63.9224,63.9317,45674.0
2021-12-16 12:55:00,68.16,68.18,68.13,68.13,55616.0,63.9317,63.9505,63.9036,63.9036,55616.0
2021-12-16 13:00:00,68.13,68.18,68.13,68.17,31489.0,63.9036,63.9505,63.9036,63.9411,31489.0
2021-12-16 13:05:00,68.16,68.17,68.12,68.17,53117.0,63.9317,63.9411,63.8942,63.9411,53117.0
2021-12-16 13:10:00,68.17,68.19,68.16,68.18,10152.0,63.9411,63.9599,63.9317,63.9505,10152.0
2021-12-16 13:15:00,68.19,68.19,68.16,68.19,6861.0,63.9599,63.9599,63.9317,63.9599,6861.0
2021-12-16 13:20:00,68.19,68.2,68.16,68.17,4858.0,63.9599,63.9693,63.9317,63.9411,4858.0
2021-12-16 13:25:00,68.18,68.19,68.15,68.15,13990.0,63.9505,63.9599,63.9224,63.9224,13990.0
2021-12-16 13:30:00,68.15,68.17,68.12,68.12,15163.0,63.9224,63.9411,63.8942,63.8942,15163.0
2021-12-16 13:35:00,68.12,68.15,68.11,68.15,29964.0,63.8942,63.9224,63.8848,63.9224,29964.0
2021-12-16 13:40:00,68.15,68.15,68.12,68.15,17260.0,63.9224,63.9224,63.8942,63.9224,17260.0
2021-12-16 13:45:00,68.16,68.19,68.14,68.18,24286.0,63.9317,63.9599,63.913,63.9505,24286.0
2021-12-16 13:50:00,68.17,68.19,68.14,68.15,35548.0,63.9411,63.9599,63.913,63.9224,35548.0
2021-12-16 13:55:00,68.14,68.15,68.1,68.11,31137.0,63.913,63.9224,63.8755,63.8848,31137.0
2021-12-16 14:00:00,68.11,68.16,68.11,68.15,35381.0,63.8848,63.9317,63.8848,63.9224,35381.0
2021-12-16 14:05:00,68.15,68.15,68.08,68.08,39821.0,63.9224,63.9224,63.8567,63.8567,39821.0
2021-12-16 14:10:00,68.08,68.08,68.04,68.06,21562.0,63.8567,63.8567,63.8192,63.8379,21562.0
2021-12-16 14:15:00,68.06,68.07,68.02,68.05,58060.0,63.8379,63.8473,63.8004,63.8286,58060.0
2021-12-16 14:20:00,68.05,68.06,68.02,68.03,94070.0,63.8286,63.8379,63.8004,63.8098,94070.0
2021-12-16 14:25:00,68.03,68.09,68.02,68.07,70266.0,63.8098,63.8661,63.8004,63.8473,70266.0
2021-12-16 14:30:00,68.07,68.1,68.04,68.05,21228.0,63.8473,63.8755,63.8192,63.8286,21228.0
2021-12-16 14:35:00,68.05,68.16,68.03,68.15,79354.0,63.8286,63.9317,63.8098,63.9224,79354.0
2021-12-16 14:40:00,68.15,68.17,68.08,68.1,25386.0,63.9224,63.9411,63.8567,63.8755,25386.0
2021-12-16 14:45:00,68.09,68.1,67.94,67.95,203390.0,63.8661,63.8755,63.7254,63.7348,203390.0
2021-12-16 14:50:00,67.96,68.01,67.94,67.95,103109.0,63.7442,63.7911,63.7254,63.7348,103109.0
2021-12-16 14:55:00,67.96,68.04,67.96,68.04,100983.0,63.7442,63.8192,63.7442,63.8192,100983.0
2021-12-16 15:00:00,68.04,68.04,67.96,68.03,105004.0,63.8192,63.8192,63.7442,63.8098,105004.0
2021-12-16 15:05:00,68.03,68.07,67.97,67.98,110931.0,63.8098,63.8473,63.7535,63.7629,110931.0
2021-12-16 15:10:00,67.98,68.01,67.94,67.97,41473.0,63.7629,63.7911,63.7254,63.7535,41473.0
2021-12-16 15:15:00,67.97,68.04,67.95,68.04,58983.0,63.7535,63.8192,63.7348,63.8192,58983.0
2021-12-16 15:20:00,68.04,68.07,68.03,68.06,40482.0,63.8192,63.8473,63.8098,63.8379,40482.0
2021-12-16 15:25:00,68.07,68.14,68.06,68.14,123397.0,63.8473,63.913,63.8379,63.913,123397.0
2021-12-16 15:30:00,68.14,68.17,68.06,68.14,51772.0,63.913,63.9411,63.8379,63.913,51772.0
2021-12-16 15:35:00,68.13,68.19,68.12,68.18,132922.0,63.9036,63.9599,63.8942,63.9505,132922.0
2021-12-16 15:40:00,68.18,68.2,68.07,68.08,145746.0,63.9505,63.9693,63.8473,63.8567,145746.0
2021-12-16 15:45:00,68.09,68.12,68.04,68.05,140998.0,63.8661,63.8942,63.8192,63.8286,140998.0
2021-12-16 15:50:00,68.04,68.17,68.04,68.06,279467.0,63.8192,63.9411,63.8192,63.8379,279467.0
2021-12-16 15:55:00,68.05,68.1,68.02,68.04,515505.0,63.8286,63.8755,63.8004,63.8192,515505.0
2021-12-17 09:30:00,67.45,67.5,67.4,67.44,409014.0,63.2658,63.3127,63.2189,63.2564,409014.0
2021-12-17 09:35:00,67.45,67.45,67.35,67.38,151033.0,63.2658,63.2658,63.172,63.2001,151033.0
2021-12-17 09:40:00,67.38,67.41,67.34,67.35,75854.0,63.2001,63.2283,63.1626,63.172,75854.0
2021-12-17 09:45:00,67.34,67.46,67.33,67.45,81489.0,63.1626,63.2752,63.1532,63.2658,81489.0
2021-12-17 09:50:00,67.45,67.51,67.44,67.45,217686.0,63.2658,63.3221,63.2564,63.2658,217686.0
2021-12-17 09:55:00,67.43,67.45,67.41,67.44,198917.0,63.247,63.2658,63.2283,63.2564,198917.0
2021-12-17 10:00:00,67.44,67.46,67.37,67.43,69471.0,63.2564,63.2752,63.1908,63.247,69471.0
2021-12-17 10:05:00,67.44,67.45,67.41,67.43,86392.0,63.2564,63.2658,63.2283,63.247,86392.0
2021-12-17 10:10:00,67.42,67.42,67.33,67.33,135592.0,63.2377,63.2377,63.1532,63.1532,135592.0
2021-12-17 10:15:00,67.33,67.34,67.28,67.3,131580.0,63.1532,63.1626,63.1063,63.1251,131580.0
2021-12-17 10:20:00,67.3,67.3,67.23,67.25,75893.0,63.1251,63.1251,63.0594,63.0782,75893.0
2021-12-17 10:25:00,67.25,67.31,67.24,67.31,126085.0,63.0782,63.1345,63.0688,63.1345,126085.0
2021-12-17 10:30:00,67.31,67.4,67.27,67.38,165344.0,63.1345,63.2189,63.097,63.2001,165344.0
2021-12-17 10:35:00,67.38,67.42,67.36,67.39,169789.0,63.2001,63.2377,63.1814,63.2095,169789.0
2021-12-17 10:40:00,67.39,67.42,67.35,67.41,94279.0,63.2095,63.2377,63.172,63.2283,94279.0
2021-12-17 10:45:00,67.41,67.51,67.4,67.5,194695.0,63.2283,63.3221,63.2189,63.3127,194695.0
2021-12-17 10:50:00,67.51,67.55,67.47,67.52,167318.0,63.3221,63.3596,63.2845,63.3314,167318.0
2021-12-17 10:55:00,67.53,67.53,67.48,67.49,95806.0,63.3408,63.3408,63.2939,63.3033,95806.0
2021-12-17 11:00:00,67.48,67.52,67.47,67.48,25964.0,63.2939,63.3314,63.2845,63.2939,25964.0
2021-12-17 11:05:00,67.48,67.51,67.48,67.5,32388.0,63.2939,63.3221,63.2939,63.3127,32388.0
2021-12-17 11:10:00,67.5,67.6,67.49,67.58,35766.0,63.3127,63.4065,63.3033,63.3877,35766.0
2021-12-17 11:15:00,67.59,67.59,67.54,67.56,28868.0,63.3971,63.3971,63.3502,63.369,28868.0
2021-12-17 11:20:00,67.54,67.61,67.53,67.59,137188.0,63.3502,63.4159,63.3408,63.3971,137188.0
2021-12-17 11:25:00,67.59,67.61,67.57,67.59,83034.0,63.3971,63.4159,63.3783,63.3971,83034.0
2021-12-17 11:30:00,67.59,67.6,67.51,67.52,66679.0,63.3971,63.4065,63.3221,63.3314,66679.0
2021-12-17 11:35:00,67.53,67.53,67.48,67.5,73547.0,63.3408,63.3408,63.2939,63.3127,73547.0
2021-12-17 11:40:00,67.5,67.5,67.42,67.42,42565.0,63.3127,63.3127,63.2377,63.2377,42565.0
2021-12-17 11:45:00,67.44,67.44,67.37,67.39,62604.0,63.2564,63.2564,63.1908,63.2095,62604.0
2021-12-17 11:50:00,67.38,67.44,67.38,67.42,24834.0,63.2001,63.2564,63.2001,63.2377,24834.0
2021-12-17 11:55:00,67.42,67.47,67.41,67.47,29930.0,63.2377,63.2845,63.2283,63.2845,29930.0
2021-12-17 12:00:00,67.47,67.47,67.39,67.4,29048.0,63.2845,63.2845,63.2095,63.2189,29048.0
2021-12-17 12:05:00,67.41,67.42,67.34,67.37,50783.0,63.2283,63.2377,63.1626,63.1908,50783.0
2021-12-17 12:10:00,67.38,67.46,67.38,67.45,29814.0,63.2001,63.2752,63.2001,63.2658,29814.0
2021-12-17 12:15:00,67.46,67.5,67.44,67.45,57586.0,63.2752,63.3127,63.2564,63.2658,57586.0
2021-12-17 12:20:00,67.46,67.49,67.46,67.46,22026.0,63.2752,63.3033,63.2752,63.2752,22026.0
2021-12-17 12:25:00,67.45,67.47,67.41,67.47,16447.0,63.2658,63.2845,63.2283,63.2845,16447.0
2021-12-17 12:30:00,67.47,67.53,67.45,67.49,47964.0,63.2845,63.3408,63.2658,63.3033,47964.0
2021-12-17 12:35:00,67.5,67.51,67.45,67.47,48846.0,63.3127,63.3221,63.2658,63.2845,48846.0
2021-12-17 12:40:00,67.47,67.48,67.44,67.46,12483.0,63.2845,63.2939,63.2564,63.2752,12483.0
2021-12-17 12:45:00,67.46,67.48,67.45,67.48,16913.0,63.2752,63.2939,63.2658,63.2939,16913.0
2021-12-17 12:50:00,67.48,67.51,67.43,67.44,28288.0,63.2939,63.3221,63.247,63.2564,28288.0
2021-12-17 12:55:00,67.44,67.47,67.43,67.45,206946.0,63.2564,63.2845,63.247,63.2658,206946.0
2021-12-17 13:00:00,67.45,67.51,67.44,67.51,20613.0,63.2658,63.3221,63.2564,63.3221,20613.0
2021-12-17 13:05:00,67.48,67.49,67.45,67.47,77363.0,63.2939,63.3033,63.2658,63.2845,77363.0
2021-12-17 13:10:00,67.48,67.48,67.45,67.45,13836.0,63.2939,63.2939,63.2658,63.2658,13836.0
2021-12-17 13:15:00,67.45,67.5,67.45,67.48,22201.0,63.2658,63.3127,63.2658,63.2939,22201.0
2021-12-17 13:20:00,67.48,67.52,67.48,67.5,23091.0,63.2939,63.3314,63.2939,63.3127,23091.0
2021-12-17 13:25:00,67.49,67.56,67.48,67.54,78362.0,63.3033,63.369,63.2939,63.3502,78362.0
2021-12-17 13:30:00,67.54,67.56,67.51,67.53,36526.0,63.3502,63.369,63.3221,63.3408,36526.0
2021-12-17 13:35:00,67.52,67.55,67.49,67.5,27355.0,63.3314,63.3596,63.3033,63.3127,27355.0
2021-12-17 13:40:00,67.5,67.53,67.49,67.5,14771.0,63.3127,63.3408,63.3033,63.3127,14771.0
2021-12-17 13:45:00,67.51,67.55,67.5,67.54,44651.0,63.3221,63.3596,63.3127,63.3502,44651.0
2021-12-17 13:50:00,67.54,67.56,67.53,67.55,26571.0,63.3502,63.369,63.3408,63.3596,26571.0
2021-12-17 13:55:00,67.55,67.58,67.53,67.57,74886.0,63.3596,63.3877,63.3408,63.3783,74886.0
2021-12-17 14:00:00,67.57,67.58,67.53,67.53,36513.0,63.3783,63.3877,63.3408,63.3408,36513.0
2021-12-17 14:05:00,67.54,67.57,67.53,67.56,19762.0,63.3502,63.3783,63.3408,63.369,19762.0
2021-12-17 14:10:00,67.56,67.6,67.54,67.54,54855.0,63.369,63.4065,63.3502,63.3502,54855.0
2021-12-17 14:15:00,67.55,67.57,67.54,67.55,16185.0,63.3596,63.3783,63.3502,63.3596,16185.0
2021-12-17 14:20:00,67.55,67.55,67.52,67.55,26252.0,63.3596,63.3596,63.3314,63.3596,26252.0
2021-12-17 14:25:00,67.54,67.55,67.47,67.49,35004.0,63.3502,63.3596,63.2845,63.3033,35004.0
2021-12-17 14:30:00,67.49,67.52,67.49,67.5,12662.0,63.3033,63.3314,63.3033,63.3127,12662.0
2021-12-17 14:35:00,67.51,67.51,67.47,67.5,67058.0,63.3221,63.3221,63.2845,63.3127,67058.0
2021-12-17 14:40:00,67.49,67.53,67.48,67.53,40645.0,63.3033,63.3408,63.2939,63.3408,40645.0
2021-12-17 14:45:00,67.53,67.58,67.53,67.56,22935.0,63.3408,63.3877,63.3408,63.369,22935.0
2021-12-17 14:50:00,67.55,67.55,67.49,67.49,18664.0,63.3596,63.3596,63.3033,63.3033,18664.0
2021-12-17 14:55:00,67.49,67.51,67.47,67.49,46474.0,63.3033,63.3221,63.2845,63.3033,46474.0
2021-12-17 15:00:00,67.49,67.55,67.48,67.49,46496.0,63.3033,63.3596,63.2939,63.3033,46496.0
2021-12-17 15:05:00,67.5,67.52,67.48,67.51,39465.0,63.3127,63.3314,63.2939,63.3221,39465.0
2021-12-17 15:10:00,67.51,67.52,67.45,67.46,57199.0,63.3221,63.3314,63.2658,63.2752,57199.0
2021-12-17 15:15:00,67.45,67.47,67.38,67.44,59653.0,63.2658,63.2845,63.2001,63.2564,59653.0
2021-12-17 15:20:00,67.43,67.47,67.43,67.45,22811.0,63.247,63.2845,63.247,63.2658,22811.0
2021-12-17 15:25:00,67.45,67.45,67.38,67.4,37434.0,63.2658,63.2658,63.2001,63.2189,37434.0
2021-12-17 15:30:00,67.41,67.41,67.32,67.35,88531.0,63.2283,63.2283,63.1439,63.172,88531.0
2021-12-17 15:35:00,67.34,67.37,67.33,67.35,110890.0,63.1626,63.1908,63.1532,63.172,110890.0
2021-12-17 15:40:00,67.35,67.38,67.33,67.34,127490.0,63.172,63.2001,63.1532,63.1626,127490.0
2021-12-17 15:45:00,67.34,67.35,67.25,67.26,278900.0,63.1626,63.172,63.0782,63.0876,278900.0
2021-12-17 15:50:00,67.27,67.3,67.19,67.24,589478.0,63.097,63.1251,63.0219,63.0688,589478.0
2021-12-17 15:55:00,67.24,67.29,67.18,67.19,718530.0,63.0688,63.1157,63.0125,63.0219,718530.0
2021-12-20 09:30:00,66.39,66.43,66.35,66.4,111390.0,62.2715,62.3091,62.234,62.2809,111390.0
2021-12-20 09:35:00,66.4,66.47,66.39,66.47,86729.0,62.2809,62.3466,62.2715,62.3466,86729.0
2021-12-20 09:40:00,66.46,66.46,66.31,66.39,134270.0,62.3372,62.3372,62.1965,62.2715,134270.0
2021-12-20 09:45:00,66.38,66.39,66.29,66.29,82346.0,62.2622,62.2715,62.1777,62.1777,82346.0
2021-12-20 09:50:00,66.3,66.31,66.27,66.31,118480.0,62.1871,62.1965,62.159,62.1965,118480.0
2021-12-20 09:55:00,66.31,66.41,66.3,66.4,223169.0,62.1965,62.2903,62.1871,62.2809,223169.0
2021-12-20 10:00:00,66.39,66.45,66.37,66.42,65066.0,62.2715,62.3278,62.2528,62.2997,65066.0
2021-12-20 10:05:00,66.42,66.46,66.37,66.39,86399.0,62.2997,62.3372,62.2528,62.2715,86399.0
2021-12-20 10:10:00,66.39,66.4,66.36,66.38,105208.0,62.2715,62.2809,62.2434,62.2622,105208.0
2021-12-20 10:15:00,66.39,66.48,66.37,66.46,46104.0,62.2715,62.356,62.2528,62.3372,46104.0
2021-12-20 10:20:00,66.46,66.47,66.42,66.42,41332.0,62.3372,62.3466,62.2997,62.2997,41332.0
2021-12-20 10:25:00,66.41,66.44,66.38,66.41,44493.0,62.2903,62.3184,62.2622,62.2903,44493.0
2021-12-20 10:30:00,66.39,66.39,66.35,66.37,110284.0,62.2715,62.2715,62.234,62.2528,110284.0
2021-12-20 10:35:00,66.37,66.41,66.36,66.39,59920.0,62.2528,62.2903,62.2434,62.2715,59920.0
2021-12-20 10:40:00,66.39,66.43,66.37,66.43,22964.0,62.2715,62.3091,62.2528,62.3091,22964.0
2021-12-20 10:45:00,66.44,66.44,66.39,66.39,14356.0,62.3184,62.3184,62.2715,62.2715,14356.0
2021-12-20 10:50:00,66.4,66.4,66.36,66.39,39377.0,62.2809,62.2809,62.2434,62.2715,39377.0
2021-12-20 10:55:00,66.39,66.4,66.35,66.37,20722.0,62.2715,62.2809,62.234,62.2528,20722.0
2021-12-20 11:00:00,66.37,66.37,66.31,66.32,26551.0,62.2528,62.2528,62.1965,62.2059,26551.0
2021-12-20 11:05:00,66.32,66.37,66.31,66.37,16334.0,62.2059,62.2528,62.1965,62.2528,16334.0
2021-12-20 11:10:00,66.36,66.39,66.34,66.35,21555.0,62.2434,62.2715,62.2246,62.234,21555.0
2021-12-20 11:15:00,66.35,66.37,66.34,66.37,31927.0,62.234,62.2528,62.2246,62.2528,31927.0
2021-12-20 11:20:00,66.38,66.42,66.37,66.42,108166.0,62.2622,62.2997,62.2528,62.2997,108166.0
2021-12-20 11:25:00,66.41,66.42,66.37,66.37,50948.0,62.2903,62.2997,62.2528,62.2528,50948.0
2021-12-20 11:30:00,66.38,66.42,66.32,66.33,78068.0,62.2622,62.2997,62.2059,62.2153,78068.0
2021-12-20 11:35:00,66.34,66.34,66.3,66.34,94039.0,62.2246,62.2246,62.1871,62.2246,94039.0
2021-12-20 11:40:00,66.34,66.39,66.33,66.39,28718.0,62.2246,62.2715,62.2153,62.2715,28718.0
2021-12-20 11:45:00,66.38,66.38,66.34,66.38,18359.0,62.2622,62.2622,62.2246,62.2622,18359.0
2021-12-20 11:50:00,66.39,66.45,66.38,66.43,67936.0,62.2715,62.3278,62.2622,62.3091,67936.0
2021-12-20 11:55:00,66.44,66.44,66.41,66.44,18542.0,62.3184,62.3184,62.2903,62.3184,18542.0
2021-12-20 12:00:00,66.43,66.44,66.4,66.44,35797.0,62.3091,62.3184,62.2809,62.3184,35797.0
2021-12-20 12:05:00,66.43,66.44,66.4,66.42,51143.0,62.3091,62.3184,62.2809,62.2997,51143.0
2021-12-20 12:10:00,66.42,66.44,66.4,66.42,35376.0,62.2997,62.3184,62.2809,62.2997,35376.0
2021-12-20 12:15:00,66.4,66.47,66.4,66.45,56523.0,62.2809,62.3466,62.2809,62.3278,56523.0
2021-12-20 12:20:00,66.45,66.46,66.41,66.42,32602.0,62.3278,62.3372,62.2903,62.2997,32602.0
2021-12-20 12:25:00,66.43,66.44,66.4,66.42,22743.0,62.3091,62.3184,62.2809,62.2997,22743.0
2021-12-20 12:30:00,66.42,66.42,66.36,66.38,25809.0,62.2997,62.2997,62.2434,62.2622,25809.0
2021-12-20 12:35:00,66.38,66.41,66.37,66.4,18155.0,62.2622,62.2903,62.2528,62.2809,18155.0
2021-12-20 12:40:00,66.41,66.43,66.4,66.41,26203.0,62.2903,62.3091,62.2809,62.2903,26203.0
2021-12-20 12:45:00,66.41,66.42,66.38,66.4,13715.0,62.2903,62.2997,62.2622,62.2809,13715.0
2021-12-20 12:50:00,66.4,66.43,66.38,66.41,7092.0,62.2809,62.3091,62.2622,62.2903,7092.0
2021-12-20 12:55:00,66.41,66.42,66.36,66.37,14863.0,62.2903,62.2997,62.2434,62.2528,14863.0
2021-12-20 13:00:00,66.37,66.39,66.37,66.39,6928.0,62.2528,62.2715,62.2528,62.2715,6928.0
2021-12-20 13:05:00,66.39,66.41,66.38,66.41,24082.0,62.2715,62.2903,62.2622,62.2903,24082.0
2021-12-20 13:10:00,66.41,66.42,66.38,66.42,33005.0,62.2903,62.2997,62.2622,62.2997,33005.0
2021-12-20 13:15:00,66.42,66.43,66.4,66.4,11010.0,62.2997,62.3091,62.2809,62.2809,11010.0
2021-12-20 13:20:00,66.4,66.42,66.4,66.42,10258.0,62.2809,62.2997,62.2809,62.2997,10258.0
2021-12-20 13:25:00,66.42,66.44,66.41,66.42,45101.0,62.2997,62.3184,62.2903,62.2997,45101.0
2021-12-20 13:30:00,66.41,66.43,66.37,66.39,13954.0,62.2903,62.3091,62.2528,62.2715,13954.0
2021-12-20 13:35:00,66.39,66.47,66.39,66.47,16545.0,62.2715,62.3466,62.2715,62.3466,16545.0
2021-12-20 13:40:00,66.48,66.58,66.48,66.53,130873.0,62.356,62.4498,62.356,62.4029,130873.0
2021-12-20 13:45:00,66.52,66.53,66.5,66.52,15739.0,62.3935,62.4029,62.3747,62.3935,15739.0
2021-12-20 13:50:00,66.52,66.53,66.48,66.53,44093.0,62.3935,62.4029,62.356,62.4029,44093.0
2021-12-20 13:55:00,66.53,66.55,66.5,66.51,29592.0,62.4029,62.4216,62.3747,62.3841,29592.0
2021-12-20 14:00:00,66.52,66.57,66.51,66.52,47831.0,62.3935,62.4404,62.3841,62.3935,47831.0
2021-12-20 14:05:00,66.53,66.55,66.52,66.55,66712.0,62.4029,62.4216,62.3935,62.4216,66712.0
2021-12-20 14:10:00,66.54,66.54,66.51,66.52,23641.0,62.4122,62.4122,62.3841,62.3935,23641.0
2021-12-20 14:15:00,66.52,66.59,66.51,66.58,54270.0,62.3935,62.4591,62.3841,62.4498,54270.0
2021-12-20 14:20:00,66.59,66.62,66.58,66.58,77758.0,62.4591,62.4873,62.4498,62.4498,77758.0
2021-12-20 14:25:00,66.58,66.59,66.53,66.55,103946.0,62.4498,62.4591,62.4029,62.4216,103946.0
2021-12-20 14:30:00,66.55,66.55,66.5,66.53,34439.0,62.4216,62.4216,62.3747,62.4029,34439.0
2021-12-20 14:35:00,66.53,66.54,66.51,66.53,39250.0,62.4029,62.4122,62.3841,62.4029,39250.0
2021-12-20 14:40:00,66.53,66.54,66.51,66.53,30525.0,62.4029,62.4122,62.3841,62.4029,30525.0
2021-12-20 14:45:00,66.53,66.53,66.51,66.52,41966.0,62.4029,62.4029,62.3841,62.3935,41966.0
2021-12-20 14:50:00,66.52,66.59,66.52,66.59,55056.0,62.3935,62.4591,62.3935,62.4591,55056.0
2021-12-20 14:55:00,66.6,66.63,66.58,66.58,142943.0,62.4685,62.4967,62.4498,62.4498,142943.0
2021-12-20 15:00:00,66.58,66.63,66.58,66.61,88307.0,62.4498,62.4967,62.4498,62.4779,88307.0
2021-12-20 15:05:00,66.61,66.62,66.58,66.59,66357.0,62.4779,62.4873,62.4498,62.4591,66357.0
2021-12-20 15:10:00,66.6,66.61,66.57,66.57,116403.0,62.4685,62.4779,62.4404,62.4404,116403.0
2021-12-20 15:15:00,66.57,66.64,66.57,66.61,125703.0,62.4404,62.506,62.4404,62.4779,125703.0
2021-12-20 15:20:00,66.61,66.64,66.56,66.57,169378.0,62.4779,62.506,62.431,62.4404,169378.0
2021-12-20 15:25:00,66.57,66.59,66.57,66.57,197831.0,62.4404,62.4591,62.4404,62.4404,197831.0
2021-12-20 15:30:00,66.57,66.57,66.51,66.53,39284.0,62.4404,62.4404,62.3841,62.4029,39284.0
2021-12-20 15:35:00,66.52,66.55,66.5,66.54,45792.0,62.3935,62.4216,62.3747,62.4122,45792.0
2021-12-20 15:40:00,66.53,66.56,66.51,66.54,114673.0,62.4029,62.431,62.3841,62.4122,114673.0
2021-12-20 15:45:00,66.54,66.58,66.53,66.56,84502.0,62.4122,62.4498,62.4029,62.431,84502.0
2021-12-20 15:50:00,66.56,66.64,66.56,66.59,404930.0,62.431,62.506,62.431,62.4591,404930.0
2021-12-20 15:55:00,66.59,66.72,66.58,66.66,273544.0,62.4591,62.5811,62.4498,62.5248,273544.0
2021-12-21 09:30:00,66.8,66.84,66.74,66.78,60875.0,62.6561,62.6936,62.5998,62.6374,60875.0
2021-12-21 09:35:00,66.78,66.88,66.78,66.86,92662.0,62.6374,62.7311,62.6374,62.7124,92662.0
2021-12-21 09:40:00,66.87,66.87,66.78,66.8,37319.0,62.7218,62.7218,62.6374,62.6561,37319.0
2021-12-21 09:45:00,66.8,66.82,66.76,66.79,51558.0,62.6561,62.6749,62.6186,62.6467,51558.0
2021-12-21 09:50:00,66.79,66.82,66.77,66.8,200440.0,62.6467,62.6749,62.628,62.6561,200440.0
2021-12-21 09:55:00,66.81,66.83,66.78,66.82,40438.0,62.6655,62.6843,62.6374,62.6749,40438.0
2021-12-21 10:00:00,66.82,66.85,66.81,66.83,39629.0,62.6749,62.703,62.6655,62.6843,39629.0
2021-12-21 10:05:00,66.82,66.86,66.82,66.85,23765.0,62.6749,62.7124,62.6749,62.703,23765.0
2021-12-21 10:10:00,66.85,66.87,66.83,66.87,45600.0,62.703,62.7218,62.6843,62.7218,45600.0
2021-12-21 10:15:00,66.87,66.9,66.86,66.89,100444.0,62.7218,62.7499,62.7124,62.7405,100444.0
2021-12-21 10:20:00,66.89,66.91,66.85,66.85,104115.0,62.7405,62.7593,62.703,62.703,104115.0
2021-12-21 10:25:00,66.85,66.85,66.76,66.79,114789.0,62.703,62.703,62.6186,62.6467,114789.0
2021-12-21 10:30:00,66.79,66.81,66.77,66.77,83925.0,62.6467,62.6655,62.628,62.628,83925.0
2021-12-21 10:35:00,66.78,66.78,66.73,66.76,59686.0,62.6374,62.6374,62.5905,62.6186,59686.0
2021-12-21 10:40:00,66.77,66.8,66.76,66.78,57428.0,62.628,62.6561,62.6186,62.6374,57428.0
2021-12-21 10:45:00,66.78,66.79,66.75,66.77,73988.0,62.6374,62.6467,62.6092,62.628,73988.0
2021-12-21 10:50:00,66.77,66.81,66.77,66.81,114887.0,62.628,62.6655,62.628,62.6655,114887.0
2021-12-21 10:55:00,66.81,66.81,66.78,66.79,130200.0,62.6655,62.6655,62.6374,62.6467,130200.0
2021-12-21 11:00:00,66.79,66.83,66.77,66.83,78903.0,62.6467,62.6843,62.628,62.6843,78903.0
2021-12-21 11:05:00,66.83,66.87,66.83,66.86,100418.0,62.6843,62.7218,62.6843,62.7124,100418.0
2021-12-21 11:10:00,66.85,66.85,66.82,66.83,43809.0,62.703,62.703,62.6749,62.6843,43809.0
2021-12-21 11:15:00,66.83,66.84,66.8,66.82,70626.0,62.6843,62.6936,62.6561,62.6749,70626.0
2021-12-21 11:20:00,66.82,66.84,66.82,66.83,23522.0,62.6749,62.6936,62.6749,62.6843,23522.0
2021-12-21 11:25:00,66.83,66.84,66.8,66.81,23507.0,62.6843,62.6936,62.6561,62.6655,23507.0
2021-12-21 11:30:00,66.81,66.86,66.81,66.85,27477.0,62.6655,62.7124,62.6655,62.703,27477.0
2021-12-21 11:35:00,66.84,66.92,66.84,66.92,9015.0,62.6936,62.7687,62.6936,62.7687,9015.0
2021-12-21 11:40:00,66.93,66.98,66.92,66.98,45744.0,62.778,62.8249,62.7687,62.8249,45744.0
2021-12-21 11:45:00,66.98,66.99,66.93,66.94,74746.0,62.8249,62.8343,62.778,62.7874,74746.0
2021-12-21 11:50:00,66.94,66.95,66.92,66.95,47908.0,62.7874,62.7968,62.7687,62.7968,47908.0
2021-12-21 11:55:00,66.96,66.96,66.92,66.95,36498.0,62.8062,62.8062,62.7687,62.7968,36498.0
2021-12-21 12:00:00,66.96,66.96,66.93,66.94,68898.0,62.8062,62.8062,62.778,62.7874,68898.0
2021-12-21 12:05:00,66.93,66.98,66.93,66.98,20177.0,62.778,62.8249,62.778,62.8249,20177.0
2021-12-21 12:10:00,66.97,67.02,66.96,67.01,55435.0,62.8156,62.8625,62.8062,62.8531,55435.0
2021-12-21 12:15:00,67.0,67.02,66.97,66.99,22156.0,62.8437,62.8625,62.8156,62.8343,22156.0
2021-12-21 12:20:00,66.98,66.98,66.95,66.96,18346.0,62.8249,62.8249,62.7968,62.8062,18346.0
2021-12-21 12:25:00,66.95,66.98,66.93,66.98,40252.0,62.7968,62.8249,62.778,62.8249,40252.0
2021-12-21 12:30:00,66.98,67.01,66.98,67.0,38504.0,62.8249,62.8531,62.8249,62.8437,38504.0
2021-12-21 12:35:00,67.0,67.03,66.99,67.01,32869.0,62.8437,62.8718,62.8343,62.8531,32869.0
2021-12-21 12:40:00,67.01,67.01,66.97,66.98,11954.0,62.8531,62.8531,62.8156,62.8249,11954.0
2021-12-21 12:45:00,66.98,67.02,66.97,67.0,17247.0,62.8249,62.8625,62.8156,62.8437,17247.0
2021-12-21 12:50:00,66.99,67.01,66.98,66.99,42047.0,62.8343,62.8531,62.8249,62.8343,42047.0
2021-12-21 12:55:00,66.99,67.03,66.98,67.02,38475.0,62.8343,62.8718,62.8249,62.8625,38475.0
2021-12-21 13:00:00,67.03,67.03,66.98,66.99,40308.0,62.8718,62.8718,62.8249,62.8343,40308.0
2021-12-21 13:05:00,66.99,66.99,66.96,66.98,15434.0,62.8343,62.8343,62.8062,62.8249,15434.0
2021-12-21 13:10:00,66.98,66.98,66.96,66.97,18352.0,62.8249,62.8249,62.8062,62.8156,18352.0
2021-12-21 13:15:00,66.96,66.97,66.94,66.94,12227.0,62.8062,62.8156,62.7874,62.7874,12227.0
2021-12-21 13:20:00,66.95,66.99,66.95,66.98,21279.0,62.7968,62.8343,62.7968,62.8249,21279.0
2021-12-21 13:25:00,66.99,67.01,66.98,66.99,8493.0,62.8343,62.8531,62.8249,62.8343,8493.0
2021-12-21 13:30:00,67.0,67.02,66.99,67.02,17612.0,62.8437,62.8625,62.8343,62.8625,17612.0
2021-12-21 13:35:00,67.03,67.04,67.01,67.02,29341.0,62.8718,62.8812,62.8531,62.8625,29341.0
2021-12-21 13:40:00,67.01,67.03,67.0,67.01,9829.0,62.8531,62.8718,62.8437,62.8531,9829.0
2021-12-21 13:45:00,67.02,67.02,67.0,67.01,16569.0,62.8625,62.8625,62.8437,62.8531,16569.0
2021-12-21 13:50:00,67.01,67.02,66.98,66.98,10739.0,62.8531,62.8625,62.8249,62.8249,10739.0
2021-12-21 13:55:00,66.99,67.0,66.97,66.99,24333.0,62.8343,62.8437,62.8156,62.8343,24333.0
2021-12-21 14:00:00,67.0,67.03,66.98,67.03,25283.0,62.8437,62.8718,62.8249,62.8718,25283.0
2021-12-21 14:05:00,67.02,67.03,67.01,67.02,14055.0,62.8625,62.8718,62.8531,62.8625,14055.0
2021-12-21 14:10:00,67.03,67.07,67.02,67.06,16641.0,62.8718,62.9094,62.8625,62.9,16641.0
2021-12-21 14:15:00,67.06,67.08,67.05,67.06,27393.0,62.9,62.9187,62.8906,62.9,27393.0
2021-12-21 14:20:00,67.05,67.05,67.03,67.04,27287.0,62.8906,62.8906,62.8718,62.8812,27287.0
2021-12-21 14:25:00,67.04,67.07,67.04,67.06,38968.0,62.8812,62.9094,62.8812,62.9,38968.0
2021-12-21 14:30:00,67.06,67.08,67.05,67.06,30768.0,62.9,62.9187,62.8906,62.9,30768.0
2021-12-21 14:35:00,67.06,67.06,67.01,67.01,77132.0,62.9,62.9,62.8531,62.8531,77132.0
2021-12-21 14:40:00,67.01,67.03,67.01,67.02,33841.0,62.8531,62.8718,62.8531,62.8625,33841.0
2021-12-21 14:45:00,67.02,67.06,67.02,67.03,22898.0,62.8625,62.9,62.8625,62.8718,22898.0
2021-12-21 14:50:00,67.03,67.05,67.03,67.05,70008.0,62.8718,62.8906,62.8718,62.8906,70008.0
2021-12-21 14:55:00,67.05,67.08,67.04,67.08,64022.0,62.8906,62.9187,62.8812,62.9187,64022.0
2021-12-21 15:00:00,67.08,67.09,67.06,67.06,38104.0,62.9187,62.9281,62.9,62.9,38104.0
2021-12-21 15:05:00,67.06,67.07,67.04,67.06,15609.0,62.9,62.9094,62.8812,62.9,15609.0
2021-12-21 15:10:00,67.06,67.09,67.05,67.06,28781.0,62.9,62.9281,62.8906,62.9,28781.0
2021-12-21 15:15:00,67.07,67.08,67.03,67.05,15779.0,62.9094,62.9187,62.8718,62.8906,15779.0
2021-12-21 15:20:00,67.06,67.06,67.0,67.01,24544.0,62.9,62.9,62.8437,62.8531,24544.0
2021-12-21 15:25:00,67.02,67.04,67.02,67.03,13619.0,62.8625,62.8812,62.8625,62.8718,13619.0
2021-12-21 15:30:00,67.03,67.04,66.99,67.0,32222.0,62.8718,62.8812,62.8343,62.8437,32222.0
2021-12-21 15:35:00,67.0,67.01,66.96,66.98,24528.0,62.8437,62.8531,62.8062,62.8249,24528.0
2021-12-21 15:40:00,66.97,66.97,66.93,66.94,31203.0,62.8156,62.8156,62.778,62.7874,31203.0
2021-12-21 15:45:00,66.95,66.95,66.9,66.92,58693.0,62.7968,62.7968,62.7499,62.7687,58693.0
2021-12-21 15:50:00,66.93,67.02,66.93,67.01,163335.0,62.778,62.8625,62.778,62.8531,163335.0
2021-12-21 15:55:00,67.0,67.05,66.97,67.05,240410.0,62.8437,62.8906,62.8156,62.8906,240410.0
2021-12-22 09:30:00,66.63,66.63,66.55,66.57,66245.0,62.4967,62.4967,62.4216,62.4404,66245.0
2021-12-22 09:35:00,66.57,66.61,66.56,66.6,40902.0,62.4404,62.4779,62.431,62.4685,40902.0
2021-12-22 09:40:00,66.59,66.63,66.55,66.63,57144.0,62.4591,62.4967,62.4216,62.4967,57144.0
2021-12-22 09:45:00,66.63,66.65,66.56,66.57,61112.0,62.4967,62.5154,62.431,62.4404,61112.0
2021-12-22 09:50:00,66.57,66.6,66.54,66.59,162870.0,62.4404,62.4685,62.4122,62.4591,162870.0
2021-12-22 09:55:00,66.59,66.61,66.57,66.6,35903.0,62.4591,62.4779,62.4404,62.4685,35903.0
2021-12-22 10:00:00,66.61,66.65,66.57,66.62,71898.0,62.4779,62.5154,62.4404,62.4873,71898.0
2021-12-22 10:05:00,66.62,66.63,66.59,66.63,85982.0,62.4873,62.4967,62.4591,62.4967,85982.0
2021-12-22 10:10:00,66.63,66.68,66.62,66.67,69184.0,62.4967,62.5436,62.4873,62.5342,69184.0
2021-12-22 10:15:00,66.67,66.74,66.66,66.71,160717.0,62.5342,62.5998,62.5248,62.5717,160717.0
2021-12-22 10:20:00,66.71,66.72,66.69,66.72,23391.0,62.5717,62.5811,62.5529,62.5811,23391.0
2021-12-22 10:25:00,66.72,66.74,66.7,66.7,50804.0,62.5811,62.5998,62.5623,62.5623,50804.0
2021-12-22 10:30:00,66.7,66.74,66.7,66.73,37911.0,62.5623,62.5998,62.5623,62.5905,37911.0
2021-12-22 10:35:00,66.73,66.79,66.71,66.77,93072.0,62.5905,62.6467,62.5717,62.628,93072.0
2021-12-22 10:40:00,66.77,66.81,66.77,66.79,30835.0,62.628,62.6655,62.628,62.6467,30835.0
2021-12-22 10:45:00,66.8,66.83,66.8,66.82,8000.0,62.6561,62.6843,62.6561,62.6749,8000.0
2021-12-22 10:50:00,66.82,66.86,66.82,66.85,60130.0,62.6749,62.7124,62.6749,62.703,60130.0
2021-12-22 10:55:00,66.85,66.87,66.84,66.85,15842.0,62.703,62.7218,62.6936,62.703,15842.0
2021-12-22 11:00:00,66.86,66.88,66.84,66.88,16506.0,62.7124,62.7311,62.6936,62.7311,16506.0
2021-12-22 11:05:00,66.88,66.89,66.86,66.89,49635.0,62.7311,62.7405,62.7124,62.7405,49635.0
2021-12-22 11:10:00,66.89,66.95,66.89,66.94,8972.0,62.7405,62.7968,62.7405,62.7874,8972.0
2021-12-22 11:15:00,66.94,66.95,66.93,66.95,14942.0,62.7874,62.7968,62.778,62.7968,14942.0
2021-12-22 11:20:00,66.95,66.97,66.92,66.94,31957.0,62.7968,62.8156,62.7687,62.7874,31957.0
2021-12-22 11:25:00,66.94,66.97,66.92,66.96,26865.0,62.7874,62.8156,62.7687,62.8062,26865.0
2021-12-22 11:30:00,66.97,67.0,66.96,66.99,37970.0,62.8156,62.8437,62.8062,62.8343,37970.0
2021-12-22 11:35:00,66.98,67.01,66.98,66.98,21006.0,62.8249,62.8531,62.8249,62.8249,21006.0
2021-12-22 11:40:00,66.99,67.0,66.97,67.0,14706.0,62.8343,62.8437,62.8156,62.8437,14706.0
2021-12-22 11:45:00,67.0,67.0,66.96,66.97,14991.0,62.8437,62.8437,62.8062,62.8156,14991.0
2021-12-22 11:50:00,66.98,66.98,66.95,66.95,50397.0,62.8249,62.8249,62.7968,62.7968,50397.0
2021-12-22 11:55:00,66.96,66.99,66.96,66.99,22565.0,62.8062,62.8343,62.8062,62.8343,22565.0
2021-12-22 12:00:00,67.0,67.02,67.0,67.02,41877.0,62.8437,62.8625,62.8437,62.8625,41877.0
2021-12-22 12:05:00,67.02,67.03,67.0,67.03,37580.0,62.8625,62.8718,62.8437,62.8718,37580.0
2021-12-22 12:10:00,67.03,67.03,67.01,67.02,11678.0,62.8718,62.8718,62.8531,62.8625,11678.0
2021-12-22 12:15:00,67.02,67.02,66.99,67.0,9135.0,62.8625,62.8625,62.8343,62.8437,9135.0
2021-12-22 12:20:00,67.0,67.01,66.99,67.0,20339.0,62.8437,62.8531,62.8343,62.8437,20339.0
2021-12-22 12:25:00,67.0,67.01,66.98,67.01,28541.0,62.8437,62.8531,62.8249,62.8531,28541.0
2021-12-22 12:30:00,67.01,67.02,67.0,67.01,22139.0,62.8531,62.8625,62.8437,62.8531,22139.0
2021-12-22 12:35:00,67.01,67.01,66.99,66.99,6232.0,62.8531,62.8531,62.8343,62.8343,6232.0
2021-12-22 12:40:00,66.99,67.01,66.99,67.01,12922.0,62.8343,62.8531,62.8343,62.8531,12922.0
2021-12-22 12:45:00,67.02,67.02,67.0,67.02,29192.0,62.8625,62.8625,62.8437,62.8625,29192.0
2021-12-22 12:50:00,67.03,67.04,67.02,67.03,11322.0,62.8718,62.8812,62.8625,62.8718,11322.0
2021-12-22 12:55:00,67.03,67.04,67.02,67.03,24863.0,62.8718,62.8812,62.8625,62.8718,24863.0
2021-12-22 13:00:00,67.02,67.03,67.0,67.02,16625.0,62.8625,62.8718,62.8437,62.8625,16625.0
2021-12-22 13:05:00,67.03,67.03,67.01,67.02,5386.0,62.8718,62.8718,62.8531,62.8625,5386.0
2021-12-22 13:10:00,67.01,67.01,66.99,67.0,17980.0,62.8531,62.8531,62.8343,62.8437,17980.0
2021-12-22 13:15:00,66.99,67.01,66.99,67.01,12497.0,62.8343,62.8531,62.8343,62.8531,12497.0
2021-12-22 13:20:00,67.01,67.01,66.99,67.0,24331.0,62.8531,62.8531,62.8343,62.8437,24331.0
2021-12-22 13:25:00,67.0,67.0,66.98,67.0,8163.0,62.8437,62.8437,62.8249,62.8437,8163.0
2021-12-22 13:30:00,67.0,67.02,66.99,67.02,13484.0,62.8437,62.8625,62.8343,62.8625,13484.0
2021-12-22 13:35:00,67.02,67.02,66.98,66.99,11875.0,62.8625,62.8625,62.8249,62.8343,11875.0
2021-12-22 13:40:00,67.0,67.0,66.97,67.0,16848.0,62.8437,62.8437,62.8156,62.8437,16848.0
2021-12-22 13:45:00,67.0,67.02,66.99,67.0,11561.0,62.8437,62.8625,62.8343,62.8437,11561.0
2021-12-22 13:50:00,67.01,67.02,67.0,67.02,26579.0,62.8531,62.8625,62.8437,62.8625,26579.0
2021-12-22 13:55:00,67.02,67.03,66.99,67.0,27656.0,62.8625,62.8718,62.8343,62.8437,27656.0
2021-12-22 14:00:00,67.0,67.0,66.98,66.99,20447.0,62.8437,62.8437,62.8249,62.8343,20447.0
2021-12-22 14:05:00,66.99,66.99,66.98,66.99,19494.0,62.8343,62.8343,62.8249,62.8343,19494.0
2021-12-22 14:10:00,67.0,67.01,66.98,67.0,4829.0,62.8437,62.8531,62.8249,62.8437,4829.0
2021-12-22 14:15:00,67.01,67.02,67.0,67.01,19409.0,62.8531,62.8625,62.8437,62.8531,19409.0
2021-12-22 14:20:00,67.0,67.02,67.0,67.01,33362.0,62.8437,62.8625,62.8437,62.8531,33362.0
2021-12-22 14:25:00,67.01,67.02,66.95,66.97,30917.0,62.8531,62.8625,62.7968,62.8156,30917.0
2021-12-22 14:30:00,66.97,67.0,66.96,66.98,31761.0,62.8156,62.8437,62.8062,62.8249,31761.0
2021-12-22 14:35:00,66.99,67.0,66.98,67.0,16961.0,62.8343,62.8437,62.8249,62.8437,16961.0
2021-12-22 14:40:00,67.0,67.01,66.98,66.99,22314.0,62.8437,62.8531,62.8249,62.8343,22314.0
2021-12-22 14:45:00,66.99,67.0,66.98,67.0,8330.0,62.8343,62.8437,62.8249,62.8437,8330.0
2021-12-22 14:50:00,67.0,67.02,67.0,67.01,20359.0,62.8437,62.8625,62.8437,62.8531,20359.0
2021-12-22 14:55:00,67.02,67.03,67.01,67.03,26845.0,62.8625,62.8718,62.8531,62.8718,26845.0
2021-12-22 15:00:00,67.03,67.05,67.02,67.05,15332.0,62.8718,62.8906,62.8625,62.8906,15332.0
2021-12-22 15:05:00,67.05,67.08,67.04,67.07,58963.0,62.8906,62.9187,62.8812,62.9094,58963.0
2021-12-22 15:10:00,67.06,67.06,67.05,67.06,17255.0,62.9,62.9,62.8906,62.9,17255.0
2021-12-22 15:15:00,67.06,67.06,67.03,67.05,33270.0,62.9,62.9,62.8718,62.8906,33270.0
2021-12-22 15:20:00,67.04,67.06,67.03,67.05,17740.0,62.8812,62.9,62.8718,62.8906,17740.0
2021-12-22 15:25:00,67.05,67.06,67.04,67.06,27096.0,62.8906,62.9,62.8812,62.9,27096.0
2021-12-22 15:30:00,67.06,67.08,67.05,67.07,29810.0,62.9,62.9187,62.8906,62.9094,29810.0
2021-12-22 15:35:00,67.07,67.1,67.07,67.09,31839.0,62.9094,62.9375,62.9094,62.9281,31839.0
2021-12-22 15:40:00,67.09,67.11,67.08,67.11,110838.0,62.9281,62.9469,62.9187,62.9469,110838.0
2021-12-22 15:45:00,67.11,67.14,67.1,67.13,92927.0,62.9469,62.975,62.9375,62.9656,92927.0
2021-12-22 15:50:00,67.13,67.16,67.12,67.16,77136.0,62.9656,62.9938,62.9563,62.9938,77136.0
2021-12-22 15:55:00,67.16,67.16,67.08,67.11,191483.0,62.9938,62.9938,62.9187,62.9469,191483.0
2021-12-23 09:30:00,67.14,67.17,67.1,67.17,54245.0,62.975,63.0032,62.9375,63.0032,54245.0
2021-12-23 09:35:00,67.17,67.27,67.16,67.23,159117.0,63.0032,63.097,62.9938,63.0594,159117.0
2021-12-23 09:40:00,67.23,67.24,67.19,67.21,58885.0,63.0594,63.0688,63.0219,63.0407,58885.0
2021-12-23 09:45:00,67.21,67.24,67.2,67.22,64199.0,63.0407,63.0688,63.0313,63.0501,64199.0
2021-12-23 09:50:00,67.22,67.24,67.19,67.19,31653.0,63.0501,63.0688,63.0219,63.0219,31653.0
2021-12-23 09:55:00,67.19,67.3,67.17,67.3,43823.0,63.0219,63.1251,63.0032,63.1251,43823.0
2021-12-23 10:00:00,67.3,67.33,67.27,67.28,67848.0,63.1251,63.1532,63.097,63.1063,67848.0
2021-12-23 10:05:00,67.28,67.31,67.26,67.3,27964.0,63.1063,63.1345,63.0876,63.1251,27964.0
2021-12-23 10:10:00,67.31,67.35,67.3,67.34,66320.0,63.1345,63.172,63.1251,63.1626,66320.0
2021-12-23 10:15:00,67.34,67.35,67.32,67.33,26168.0,63.1626,63.172,63.1439,63.1532,26168.0
2021-12-23 10:20:00,67.33,67.33,67.3,67.33,12265.0,63.1532,63.1532,63.1251,63.1532,12265.0
2021-12-23 10:25:00,67.34,67.34,67.31,67.33,18403.0,63.1626,63.1626,63.1345,63.1532,18403.0
2021-12-23 10:30:00,67.33,67.34,67.29,67.31,22778.0,63.1532,63.1626,63.1157,63.1345,22778.0
2021-12-23 10:35:00,67.31,67.33,67.3,67.31,8616.0,63.1345,63.1532,63.1251,63.1345,8616.0
2021-12-23 10:40:00,67.31,67.34,67.3,67.34,13161.0,63.1345,63.1626,63.1251,63.1626,13161.0
2021-12-23 10:45:00,67.34,67.37,67.34,67.37,25792.0,63.1626,63.1908,63.1626,63.1908,25792.0
2021-12-23 10:50:00,67.37,67.39,67.35,67.39,26612.0,63.1908,63.2095,63.172,63.2095,26612.0
2021-12-23 10:55:00,67.39,67.41,67.38,67.41,13780.0,63.2095,63.2283,63.2001,63.2283,13780.0
2021-12-23 11:00:00,67.41,67.43,67.39,67.4,21030.0,63.2283,63.247,63.2095,63.2189,21030.0
2021-12-23 11:05:00,67.4,67.42,67.4,67.41,23824.0,63.2189,63.2377,63.2189,63.2283,23824.0
2021-12-23 11:10:00,67.41,67.42,67.39,67.4,42861.0,63.2283,63.2377,63.2095,63.2189,42861.0
2021-12-23 11:15:00,67.4,67.41,67.39,67.41,19627.0,63.2189,63.2283,63.2095,63.2283,19627.0
2021-12-23 11:20:00,67.41,67.43,67.4,67.43,12306.0,63.2283,63.247,63.2189,63.247,12306.0
2021-12-23 11:25:00,67.42,67.44,67.38,67.4,30799.0,63.2377,63.2564,63.2001,63.2189,30799.0
2021-12-23 11:30:00,67.39,67.43,67.39,67.41,26006.0,63.2095,63.247,63.2095,63.2283,26006.0
2021-12-23 11:35:00,67.41,67.44,67.4,67.41,55334.0,63.2283,63.2564,63.2189,63.2283,55334.0
2021-12-23 11:40:00,67.41,67.41,67.39,67.4,34031.0,63.2283,63.2283,63.2095,63.2189,34031.0
2021-12-23 11:45:00,67.41,67.43,67.4,67.42,14853.0,63.2283,63.247,63.2189,63.2377,14853.0
2021-12-23 11:50:00,67.41,67.42,67.4,67.41,23175.0,63.2283,63.2377,63.2189,63.2283,23175.0
2021-12-23 11:55:00,67.41,67.42,67.4,67.42,4978.0,63.2283,63.2377,63.2189,63.2377,4978.0
2021-12-23 12:00:00,67.42,67.43,67.4,67.4,10170.0,63.2377,63.247,63.2189,63.2189,10170.0
2021-12-23 12:05:00,67.4,67.4,67.39,67.4,6814.0,63.2189,63.2189,63.2095,63.2189,6814.0
2021-12-23 12:10:00,67.4,67.4,67.35,67.36,3868.0,63.2189,63.2189,63.172,63.1814,3868.0
2021-12-23 12:15:00,67.36,67.37,67.35,67.37,6565.0,63.1814,63.1908,63.172,63.1908,6565.0
2021-12-23 12:20:00,67.36,67.37,67.35,67.36,2728.0,63.1814,63.1908,63.172,63.1814,2728.0
2021-12-23 12:25:00,67.36,67.38,67.36,67.38,10532.0,63.1814,63.2001,63.1814,63.2001,10532.0
2021-12-23 12:30:00,67.38,67.39,67.37,67.39,15498.0,63.2001,63.2095,63.1908,63.2095,15498.0
2021-12-23 12:35:00,67.39,67.39,67.37,67.38,10583.0,63.2095,63.2095,63.1908,63.2001,10583.0
2021-12-23 12:40:00,67.39,67.39,67.38,67.38,21832.0,63.2095,63.2095,63.2001,63.2001,21832.0
2021-12-23 12:45:00,67.39,67.39,67.35,67.36,8587.0,63.2095,63.2095,63.172,63.1814,8587.0
2021-12-23 12:50:00,67.36,67.37,67.35,67.36,8183.0,63.1814,63.1908,63.172,63.1814,8183.0
2021-12-23 12:55:00,67.36,67.37,67.36,67.36,8919.0,63.1814,63.1908,63.1814,63.1814,8919.0
2021-12-23 13:00:00,67.37,67.38,67.36,67.36,16015.0,63.1908,63.2001,63.1814,63.1814,16015.0
2021-12-23 13:05:00,67.37,67.37,67.35,67.37,17673.0,63.1908,63.1908,63.172,63.1908,17673.0
2021-12-23 13:10:00,67.37,67.38,67.34,67.36,52997.0,63.1908,63.2001,63.1626,63.1814,52997.0
2021-12-23 13:15:00,67.36,67.37,67.34,67.36,6866.0,63.1814,63.1908,63.1626,63.1814,6866.0
2021-12-23 13:20:00,67.36,67.36,67.34,67.34,4532.0,63.1814,63.1814,63.1626,63.1626,4532.0
2021-12-23 13:25:00,67.35,67.39,67.34,67.39,8602.0,63.172,63.2095,63.1626,63.2095,8602.0
2021-12-23 13:30:00,67.39,67.39,67.36,67.38,38398.0,63.2095,63.2095,63.1814,63.2001,38398.0
2021-12-23 13:35:00,67.37,67.38,67.36,67.37,8262.0,63.1908,63.2001,63.1814,63.1908,8262.0
2021-12-23 13:40:00,67.37,67.37,67.35,67.37,27612.0,63.1908,63.1908,63.172,63.1908,27612.0
2021-12-23 13:45:00,67.37,67.39,67.37,67.39,18055.0,63.1908,63.2095,63.1908,63.2095,18055.0
2021-12-23 13:50:00,67.39,67.4,67.38,67.39,3937.0,63.2095,63.2189,63.2001,63.2095,3937.0
2021-12-23 13:55:00,67.39,67.4,67.39,67.39,6633.0,63.2095,63.2189,63.2095,63.2095,6633.0
2021-12-23 14:00:00,67.4,67.4,67.38,67.39,9633.0,63.2189,63.2189,63.2001,63.2095,9633.0
2021-12-23 14:05:00,67.39,67.4,67.37,67.38,12424.0,63.2095,63.2189,63.1908,63.2001,12424.0
2021-12-23 14:10:00,67.38,67.39,67.38,67.38,3749.0,63.2001,63.2095,63.2001,63.2001,3749.0
2021-12-23 14:15:00,67.38,67.4,67.38,67.4,22981.0,63.2001,63.2189,63.2001,63.2189,22981.0
2021-12-23 14:20:00,67.4,67.4,67.39,67.4,4365.0,63.2189,63.2189,63.2095,63.2189,4365.0
2021-12-23 14:25:00,67.4,67.41,67.39,67.4,5556.0,63.2189,63.2283,63.2095,63.2189,5556.0
2021-12-23 14:30:00,67.39,67.41,67.38,67.4,16407.0,63.2095,63.2283,63.2001,63.2189,16407.0
2021-12-23 14:35:00,67.4,67.4,67.37,67.37,25475.0,63.2189,63.2189,63.1908,63.1908,25475.0
2021-12-23 14:40:00,67.37,67.38,67.36,67.38,9562.0,63.1908,63.2001,63.1814,63.2001,9562.0
2021-12-23 14:45:00,67.37,67.41,67.37,67.41,13496.0,63.1908,63.2283,63.1908,63.2283,13496.0
2021-12-23 14:50:00,67.42,67.44,67.41,67.44,7865.0,63.2377,63.2564,63.2283,63.2564,7865.0
2021-12-23 14:55:00,67.44,67.44,67.43,67.44,3297.0,63.2564,63.2564,63.247,63.2564,3297.0
2021-12-23 15:00:00,67.43,67.44,67.39,67.39,19566.0,63.247,63.2564,63.2095,63.2095,19566.0
2021-12-23 15:05:00,67.39,67.42,67.38,67.41,15352.0,63.2095,63.2377,63.2001,63.2283,15352.0
2021-12-23 15:10:00,67.4,67.43,67.4,67.42,21199.0,63.2189,63.247,63.2189,63.2377,21199.0
2021-12-23 15:15:00,67.43,67.44,67.42,67.42,10643.0,63.247,63.2564,63.2377,63.2377,10643.0
2021-12-23 15:20:00,67.42,67.42,67.41,67.41,20505.0,63.2377,63.2377,63.2283,63.2283,20505.0
2021-12-23 15:25:00,67.41,67.41,67.4,67.4,7010.0,63.2283,63.2283,63.2189,63.2189,7010.0
2021-12-23 15:30:00,67.41,67.41,67.38,67.39,16857.0,63.2283,63.2283,63.2001,63.2095,16857.0
2021-12-23 15:35:00,67.39,67.41,67.38,67.41,29501.0,63.2095,63.2283,63.2001,63.2283,29501.0
2021-12-23 15:40:00,67.41,67.46,67.41,67.46,38920.0,63.2283,63.2752,63.2283,63.2752,38920.0
2021-12-23 15:45:00,67.46,67.56,67.45,67.53,262783.0,63.2752,63.369,63.2658,63.3408,262783.0
2021-12-23 15:50:00,67.54,67.59,67.53,67.53,318459.0,63.3502,63.3971,63.3408,63.3408,318459.0
2021-12-23 15:55:00,67.53,67.54,67.38,67.38,369211.0,63.3408,63.3502,63.2001,63.2001,369211.0
2021-12-27 09:30:00,67.08,67.13,67.07,67.07,79184.0,62.9187,62.9656,62.9094,62.9094,79184.0
2021-12-27 09:35:00,67.06,67.08,67.03,67.05,87016.0,62.9,62.9187,62.8718,62.8906,87016.0
2021-12-27 09:40:00,67.06,67.09,67.05,67.08,72379.0,62.9,62.9281,62.8906,62.9187,72379.0
2021-12-27 09:45:00,67.09,67.16,67.08,67.16,87353.0,62.9281,62.9938,62.9187,62.9938,87353.0
2021-12-27 09:50:00,67.16,67.18,67.1,67.11,68252.0,62.9938,63.0125,62.9375,62.9469,68252.0
2021-12-27 09:55:00,67.11,67.12,67.1,67.1,54151.0,62.9469,62.9563,62.9375,62.9375,54151.0
2021-12-27 10:00:00,67.1,67.14,67.09,67.14,14829.0,62.9375,62.975,62.9281,62.975,14829.0
2021-12-27 10:05:00,67.14,67.18,67.14,67.16,61578.0,62.975,63.0125,62.975,62.9938,61578.0
2021-12-27 10:10:00,67.16,67.2,67.15,67.2,62541.0,62.9938,63.0313,62.9844,63.0313,62541.0
2021-12-27 10:15:00,67.2,67.22,67.14,67.16,743644.0,63.0313,63.0501,62.975,62.9938,743644.0
2021-12-27 10:20:00,67.16,67.2,67.16,67.2,28225.0,62.9938,63.0313,62.9938,63.0313,28225.0
2021-12-27 10:25:00,67.2,67.22,67.18,67.21,131098.0,63.0313,63.0501,63.0125,63.0407,131098.0
2021-12-27 10:30:00,67.21,67.21,67.15,67.17,35503.0,63.0407,63.0407,62.9844,63.0032,35503.0
2021-12-27 10:35:00,67.18,67.2,67.16,67.19,28685.0,63.0125,63.0313,62.9938,63.0219,28685.0
2021-12-27 10:40:00,67.19,67.2,67.18,67.19,18568.0,63.0219,63.0313,63.0125,63.0219,18568.0
2021-12-27 10:45:00,67.18,67.19,67.16,67.19,88792.0,63.0125,63.0219,62.9938,63.0219,88792.0
2021-12-27 10:50:00,67.19,67.21,67.18,67.19,13203.0,63.0219,63.0407,63.0125,63.0219,13203.0
2021-12-27 10:55:00,67.2,67.22,67.19,67.22,21083.0,63.0313,63.0501,63.0219,63.0501,21083.0
2021-12-27 11:00:00,67.23,67.24,67.22,67.24,23119.0,63.0594,63.0688,63.0501,63.0688,23119.0
2021-12-27 11:05:00,67.24,67.24,67.22,67.24,12914.0,63.0688,63.0688,63.0501,63.0688,12914.0
2021-12-27 11:10:00,67.24,67.27,67.23,67.27,9046.0,63.0688,63.097,63.0594,63.097,9046.0
2021-12-27 11:15:00,67.27,67.27,67.23,67.24,16173.0,63.097,63.097,63.0594,63.0688,16173.0
2021-12-27 11:20:00,67.24,67.25,67.21,67.25,10340.0,63.0688,63.0782,63.0407,63.0782,10340.0
2021-12-27 11:25:00,67.24,67.28,67.23,67.27,11853.0,63.0688,63.1063,63.0594,63.097,11853.0
2021-12-27 11:30:00,67.27,67.27,67.25,67.26,9357.0,63.097,63.097,63.0782,63.0876,9357.0
2021-12-27 11:35:00,67.26,67.26,67.24,67.26,3090.0,63.0876,63.0876,63.0688,63.0876,3090.0
2021-12-27 11:40:00,67.26,67.26,67.24,67.24,3796.0,63.0876,63.0876,63.0688,63.0688,3796.0
2021-12-27 11:45:00,67.24,67.25,67.23,67.25,12837.0,63.0688,63.0782,63.0594,63.0782,12837.0
2021-12-27 11:50:00,67.25,67.27,67.25,67.25,9803.0,63.0782,63.097,63.0782,63.0782,9803.0
2021-12-27 11:55:00,67.26,67.27,67.24,67.27,20248.0,63.0876,63.097,63.0688,63.097,20248.0
2021-12-27 12:00:00,67.27,67.3,67.26,67.29,8478.0,63.097,63.1251,63.0876,63.1157,8478.0
2021-12-27 12:05:00,67.3,67.3,67.28,67.29,14097.0,63.1251,63.1251,63.1063,63.1157,14097.0
2021-12-27 12:10:00,67.3,67.3,67.28,67.3,15974.0,63.1251,63.1251,63.1063,63.1251,15974.0
2021-12-27 12:15:00,67.3,67.31,67.28,67.29,9798.0,63.1251,63.1345,63.1063,63.1157,9798.0
2021-12-27 12:20:00,67.3,67.32,67.29,67.32,4900.0,63.1251,63.1439,63.1157,63.1439,4900.0
2021-12-27 12:25:00,67.32,67.34,67.32,67.33,16894.0,63.1439,63.1626,63.1439,63.1532,16894.0
2021-12-27 12:30:00,67.34,67.34,67.31,67.31,12419.0,63.1626,63.1626,63.1345,63.1345,12419.0
2021-12-27 12:35:00,67.32,67.32,67.3,67.32,7113.0,63.1439,63.1439,63.1251,63.1439,7113.0
2021-12-27 12:40:00,67.31,67.32,67.3,67.32,16104.0,63.1345,63.1439,63.1251,63.1439,16104.0
2021-12-27 12:45:00,67.31,67.32,67.3,67.31,21337.0,63.1345,63.1439,63.1251,63.1345,21337.0
2021-12-27 12:50:00,67.31,67.32,67.31,67.31,3833.0,63.1345,63.1439,63.1345,63.1345,3833.0
2021-12-27 12:55:00,67.31,67.32,67.3,67.31,4937.0,63.1345,63.1439,63.1251,63.1345,4937.0
2021-12-27 13:00:00,67.31,67.31,67.29,67.3,2813.0,63.1345,63.1345,63.1157,63.1251,2813.0
2021-12-27 13:05:00,67.29,67.31,67.29,67.31,10255.0,63.1157,63.1345,63.1157,63.1345,10255.0
2021-12-27 13:10:00,67.31,67.33,67.3,67.33,27512.0,63.1345,63.1532,63.1251,63.1532,27512.0
2021-12-27 13:15:00,67.32,67.33,67.3,67.31,247712.0,63.1439,63.1532,63.1251,63.1345,247712.0
2021-12-27 13:20:00,67.31,67.32,67.31,67.32,11600.0,63.1345,63.1439,63.1345,63.1439,11600.0
2021-12-27 13:25:00,67.33,67.34,67.32,67.32,13106.0,63.1532,63.1626,63.1439,63.1439,13106.0
2021-12-27 13:30:00,67.31,67.32,67.3,67.3,121136.0,63.1345,63.1439,63.1251,63.1251,121136.0
2021-12-27 13:35:00,67.31,67.34,67.3,67.33,19246.0,63.1345,63.1626,63.1251,63.1532,19246.0
2021-12-27 13:40:00,67.33,67.33,67.31,67.33,10952.0,63.1532,63.1532,63.1345,63.1532,10952.0
2021-12-27 13:45:00,67.32,67.32,67.31,67.32,16923.0,63.1439,63.1439,63.1345,63.1439,16923.0
2021-12-27 13:50:00,67.32,67.33,67.32,67.32,6513.0,63.1439,63.1532,63.1439,63.1439,6513.0
2021-12-27 13:55:00,67.32,67.33,67.32,67.32,2925.0,63.1439,63.1532,63.1439,63.1439,2925.0
2021-12-27 14:00:00,67.32,67.32,67.3,67.32,10485.0,63.1439,63.1439,63.1251,63.1439,10485.0
2021-12-27 14:05:00,67.32,67.32,67.31,67.31,4924.0,63.1439,63.1439,63.1345,63.1345,4924.0
2021-12-27 14:10:00,67.31,67.33,67.31,67.33,7528.0,63.1345,63.1532,63.1345,63.1532,7528.0
2021-12-27 14:15:00,67.32,67.33,67.32,67.32,7503.0,63.1439,63.1532,63.1439,63.1439,7503.0
2021-12-27 14:20:00,67.33,67.35,67.32,67.34,4572.0,63.1532,63.172,63.1439,63.1626,4572.0
2021-12-27 14:25:00,67.33,67.36,67.33,67.36,2511.0,63.1532,63.1814,63.1532,63.1814,2511.0
2021-12-27 14:30:00,67.36,67.37,67.35,67.37,25447.0,63.1814,63.1908,63.172,63.1908,25447.0
2021-12-27 14:35:00,67.36,67.36,67.35,67.35,2413.0,63.1814,63.1814,63.172,63.172,2413.0
2021-12-27 14:40:00,67.36,67.38,67.36,67.36,19742.0,63.1814,63.2001,63.1814,63.1814,19742.0
2021-12-27 14:45:00,67.36,67.36,67.32,67.33,16664.0,63.1814,63.1814,63.1439,63.1532,16664.0
2021-12-27 14:50:00,67.32,67.32,67.3,67.3,3328.0,63.1439,63.1439,63.1251,63.1251,3328.0
2021-12-27 14:55:00,67.3,67.31,67.29,67.3,19684.0,63.1251,63.1345,63.1157,63.1251,19684.0
2021-12-27 15:00:00,67.31,67.31,67.29,67.29,29430.0,63.1345,63.1345,63.1157,63.1157,29430.0
2021-12-27 15:05:00,67.3,67.31,67.29,67.31,10610.0,63.1251,63.1345,63.1157,63.1345,10610.0
2021-12-27 15:10:00,67.31,67.31,67.29,67.31,8531.0,63.1345,63.1345,63.1157,63.1345,8531.0
2021-12-27 15:15:00,67.3,67.3,67.27,67.29,12324.0,63.1251,63.1251,63.097,63.1157,12324.0
2021-12-27 15:20:00,67.3,67.3,67.27,67.29,22891.0,63.1251,63.1251,63.097,63.1157,22891.0
2021-12-27 15:25:00,67.3,67.32,67.29,67.32,11277.0,63.1251,63.1439,63.1157,63.1439,11277.0
2021-12-27 15:30:00,67.31,67.32,67.3,67.31,8743.0,63.1345,63.1439,63.1251,63.1345,8743.0
2021-12-27 15:35:00,67.31,67.32,67.28,67.28,43510.0,63.1345,63.1439,63.1063,63.1063,43510.0
2021-12-27 15:40:00,67.28,67.32,67.27,67.31,92386.0,63.1063,63.1439,63.097,63.1345,92386.0
2021-12-27 15:45:00,67.31,67.33,67.3,67.31,72692.0,63.1345,63.1532,63.1251,63.1345,72692.0
2021-12-27 15:50:00,67.31,67.37,67.3,67.36,130865.0,63.1345,63.1908,63.1251,63.1814,130865.0
2021-12-27 15:55:00,67.36,67.36,67.31,67.35,115278.0,63.1814,63.1814,63.1345,63.172,115278.0
2021-12-28 09:30:00,67.34,67.43,67.33,67.42,88207.0,63.1626,63.247,63.1532,63.2377,88207.0
2021-12-28 09:35:00,67.43,67.46,67.43,67.45,77806.0,63.247,63.2752,63.247,63.2658,77806.0
2021-12-28 09:40:00,67.45,67.49,67.45,67.47,34312.0,63.2658,63.3033,63.2658,63.2845,34312.0
2021-12-28 09:45:00,67.47,67.48,67.43,67.44,22371.0,63.2845,63.2939,63.247,63.2564,22371.0
2021-12-28 09:50:00,67.43,67.47,67.43,67.46,32061.0,63.247,63.2845,63.247,63.2752,32061.0
2021-12-28 09:55:00,67.45,67.52,67.45,67.5,24239.0,63.2658,63.3314,63.2658,63.3127,24239.0
2021-12-28 10:00:00,67.5,67.52,67.48,67.52,56853.0,63.3127,63.3314,63.2939,63.3314,56853.0
2021-12-28 10:05:00,67.52,67.53,67.45,67.45,224580.0,63.3314,63.3408,63.2658,63.2658,224580.0
2021-12-28 10:10:00,67.45,67.5,67.45,67.48,108204.0,63.2658,63.3127,63.2658,63.2939,108204.0
2021-12-28 10:15:00,67.49,67.5,67.47,67.47,108425.0,63.3033,63.3127,63.2845,63.2845,108425.0
2021-12-28 10:20:00,67.47,67.52,67.47,67.52,47815.0,63.2845,63.3314,63.2845,63.3314,47815.0
2021-12-28 10:25:00,67.53,67.55,67.51,67.55,58245.0,63.3408,63.3596,63.3221,63.3596,58245.0
2021-12-28 10:30:00,67.55,67.58,67.53,67.57,47405.0,63.3596,63.3877,63.3408,63.3783,47405.0
2021-12-28 10:35:00,67.57,67.57,67.54,67.54,24331.0,63.3783,63.3783,63.3502,63.3502,24331.0
2021-12-28 10:40:00,67.55,67.57,67.53,67.55,28184.0,63.3596,63.3783,63.3408,63.3596,28184.0
2021-12-28 10:45:00,67.55,67.56,67.53,67.56,20145.0,63.3596,63.369,63.3408,63.369,20145.0
2021-12-28 10:50:00,67.56,67.56,67.54,67.56,29171.0,63.369,63.369,63.3502,63.369,29171.0
2021-12-28 10:55:00,67.56,67.56,67.55,67.56,7941.0,63.369,63.369,63.3596,63.369,7941.0
2021-12-28 11:00:00,67.55,67.59,67.55,67.58,12294.0,63.3596,63.3971,63.3596,63.3877,12294.0
2021-12-28 11:05:00,67.58,67.58,67.56,67.57,11062.0,63.3877,63.3877,63.369,63.3783,11062.0
2021-12-28 11:10:00,67.56,67.58,67.56,67.58,12830.0,63.369,63.3877,63.369,63.3877,12830.0
2021-12-28 11:15:00,67.57,67.57,67.55,67.56,5300.0,63.3783,63.3783,63.3596,63.369,5300.0
2021-12-28 11:20:00,67.56,67.59,67.56,67.57,8408.0,63.369,63.3971,63.369,63.3783,8408.0
2021-12-28 11:25:00,67.57,67.58,67.55,67.58,13803.0,63.3783,63.3877,63.3596,63.3877,13803.0
2021-12-28 11:30:00,67.58,67.58,67.56,67.58,11189.0,63.3877,63.3877,63.369,63.3877,11189.0
2021-12-28 11:35:00,67.57,67.59,67.56,67.59,3237.0,63.3783,63.3971,63.369,63.3971,3237.0
2021-12-28 11:40:00,67.59,67.6,67.57,67.57,7939.0,63.3971,63.4065,63.3783,63.3783,7939.0
2021-12-28 11:45:00,67.57,67.6,67.56,67.6,9588.0,63.3783,63.4065,63.369,63.4065,9588.0
2021-12-28 11:50:00,67.59,67.62,67.59,67.62,4571.0,63.3971,63.4252,63.3971,63.4252,4571.0
2021-12-28 11:55:00,67.62,67.62,67.6,67.61,16629.0,63.4252,63.4252,63.4065,63.4159,16629.0
2021-12-28 12:00:00,67.61,67.63,67.6,67.63,12400.0,63.4159,63.4346,63.4065,63.4346,12400.0
2021-12-28 12:05:00,67.62,67.63,67.61,67.63,11795.0,63.4252,63.4346,63.4159,63.4346,11795.0
2021-12-28 12:10:00,67.62,67.63,67.61,67.62,10344.0,63.4252,63.4346,63.4159,63.4252,10344.0
2021-12-28 12:15:00,67.61,67.62,67.61,67.62,6020.0,63.4159,63.4252,63.4159,63.4252,6020.0
2021-12-28 12:20:00,67.62,67.62,67.6,67.62,4373.0,63.4252,63.4252,63.4065,63.4252,4373.0
2021-12-28 12:25:00,67.62,67.62,67.56,67.56,43709.0,63.4252,63.4252,63.369,63.369,43709.0
2021-12-28 12:30:00,67.56,67.57,67.47,67.48,37975.0,63.369,63.3783,63.2845,63.2939,37975.0
2021-12-28 12:35:00,67.48,67.5,67.47,67.48,17707.0,63.2939,63.3127,63.2845,63.2939,17707.0
2021-12-28 12:40:00,67.49,67.49,67.47,67.48,14911.0,63.3033,63.3033,63.2845,63.2939,14911.0
2021-12-28 12:45:00,67.48,67.49,67.47,67.49,34460.0,63.2939,63.3033,63.2845,63.3033,34460.0
2021-12-28 12:50:00,67.48,67.51,67.48,67.5,20189.0,63.2939,63.3221,63.2939,63.3127,20189.0
2021-12-28 12:55:00,67.5,67.51,67.5,67.5,3187.0,63.3127,63.3221,63.3127,63.3127,3187.0
2021-12-28 13:00:00,67.5,67.51,67.47,67.51,9535.0,63.3127,63.3221,63.2845,63.3221,9535.0
2021-12-28 13:05:00,67.5,67.5,67.48,67.5,7773.0,63.3127,63.3127,63.2939,63.3127,7773.0
2021-12-28 13:10:00,67.49,67.5,67.48,67.49,11494.0,63.3033,63.3127,63.2939,63.3033,11494.0
2021-12-28 13:15:00,67.49,67.49,67.48,67.48,8804.0,63.3033,63.3033,63.2939,63.2939,8804.0
2021-12-28 13:20:00,67.48,67.49,67.44,67.46,15661.0,63.2939,63.3033,63.2564,63.2752,15661.0
2021-12-28 13:25:00,67.46,67.47,67.45,67.47,3442.0,63.2752,63.2845,63.2658,63.2845,3442.0
2021-12-28 13:30:00,67.46,67.48,67.46,67.46,7856.0,63.2752,63.2939,63.2752,63.2752,7856.0
2021-12-28 13:35:00,67.46,67.47,67.45,67.45,122088.0,63.2752,63.2845,63.2658,63.2658,122088.0
2021-12-28 13:40:00,67.45,67.46,67.43,67.43,95053.0,63.2658,63.2752,63.247,63.247,95053.0
2021-12-28 13:45:00,67.44,67.45,67.43,67.45,32217.0,63.2564,63.2658,63.247,63.2658,32217.0
2021-12-28 13:50:00,67.46,67.47,67.45,67.45,14154.0,63.2752,63.2845,63.2658,63.2658,14154.0
2021-12-28 13:55:00,67.45,67.5,67.45,67.5,10603.0,63.2658,63.3127,63.2658,63.3127,10603.0
2021-12-28 14:00:00,67.5,67.5,67.43,67.43,26892.0,63.3127,63.3127,63.247,63.247,26892.0
2021-12-28 14:05:00,67.44,67.44,67.43,67.44,4491.0,63.2564,63.2564,63.247,63.2564,4491.0
2021-12-28 14:10:00,67.44,67.45,67.43,67.44,45831.0,63.2564,63.2658,63.247,63.2564,45831.0
2021-12-28 14:15:00,67.44,67.48,67.44,67.46,8492.0,63.2564,63.2939,63.2564,63.2752,8492.0
2021-12-28 14:20:00,67.45,67.48,67.45,67.47,9496.0,63.2658,63.2939,63.2658,63.2845,9496.0
2021-12-28 14:25:00,67.47,67.47,67.44,67.46,5744.0,63.2845,63.2845,63.2564,63.2752,5744.0
2021-12-28 14:30:00,67.45,67.47,67.45,67.47,3562.0,63.2658,63.2845,63.2658,63.2845,3562.0
2021-12-28 14:35:00,67.46,67.47,67.46,67.47,2902.0,63.2752,63.2845,63.2752,63.2845,2902.0
2021-12-28 14:40:00,67.46,67.49,67.46,67.48,8008.0,63.2752,63.3033,63.2752,63.2939,8008.0
2021-12-28 14:45:00,67.49,67.49,67.46,67.48,7800.0,63.3033,63.3033,63.2752,63.2939,7800.0
2021-12-28 14:50:00,67.48,67.5,67.46,67.48,6551.0,63.2939,63.3127,63.2752,63.2939,6551.0
2021-12-28 14:55:00,67.49,67.49,67.47,67.49,12604.0,63.3033,63.3033,63.2845,63.3033,12604.0
2021-12-28 15:00:00,67.49,67.49,67.46,67.48,17529.0,63.3033,63.3033,63.2752,63.2939,17529.0
2021-12-28 15:05:00,67.48,67.51,67.47,67.51,18637.0,63.2939,63.3221,63.2845,63.3221,18637.0
2021-12-28 15:10:00,67.5,67.55,67.5,67.54,42069.0,63.3127,63.3596,63.3127,63.3502,42069.0
2021-12-28 15:15:00,67.55,67.55,67.51,67.53,38282.0,63.3596,63.3596,63.3221,63.3408,38282.0
2021-12-28 15:20:00,67.53,67.55,67.52,67.53,23650.0,63.3408,63.3596,63.3314,63.3408,23650.0
2021-12-28 15:25:00,67.53,67.54,67.51,67.51,21365.0,63.3408,63.3502,63.3221,63.3221,21365.0
2021-12-28 15:30:00,67.52,67.54,67.48,67.52,32771.0,63.3314,63.3502,63.2939,63.3314,32771.0
2021-12-28 15:35:00,67.52,67.55,67.52,67.55,12057.0,63.3314,63.3596,63.3314,63.3596,12057.0
2021-12-28 15:40:00,67.55,67.57,67.54,67.56,16968.0,63.3596,63.3783,63.3502,63.369,16968.0
2021-12-28 15:45:00,67.56,67.58,67.53,67.53,47025.0,63.369,63.3877,63.3408,63.3408,47025.0
2021-12-28 15:50:00,67.53,67.53,67.43,67.43,137497.0,63.3408,63.3408,63.247,63.247,137497.0
2021-12-28 15:55:00,67.44,67.46,67.39,67.4,214672.0,63.2564,63.2752,63.2095,63.2189,214672.0
2021-12-29 09:30:00,67.13,67.13,67.04,67.08,82613.0,62.9656,62.9656,62.8812,62.9187,82613.0
2021-12-29 09:35:00,67.08,67.1,67.06,67.1,48881.0,62.9187,62.9375,62.9,62.9375,48881.0
2021-12-29 09:40:00,67.1,67.13,67.05,67.06,99370.0,62.9375,62.9656,62.8906,62.9,99370.0
2021-12-29 09:45:00,67.06,67.09,67.05,67.09,102721.0,62.9,62.9281,62.8906,62.9281,102721.0
2021-12-29 09:50:00,67.08,67.13,67.07,67.11,80186.0,62.9187,62.9656,62.9094,62.9469,80186.0
2021-12-29 09:55:00,67.1,67.11,67.04,67.04,57289.0,62.9375,62.9469,62.8812,62.8812,57289.0
2021-12-29 10:00:00,67.05,67.06,67.03,67.03,47155.0,62.8906,62.9,62.8718,62.8718,47155.0
2021-12-29 10:05:00,67.03,67.07,67.01,67.06,240184.0,62.8718,62.9094,62.8531,62.9,240184.0
2021-12-29 10:10:00,67.06,67.06,66.96,66.98,106860.0,62.9,62.9,62.8062,62.8249,106860.0
2021-12-29 10:15:00,66.98,67.04,66.93,67.04,65896.0,62.8249,62.8812,62.778,62.8812,65896.0
2021-12-29 10:20:00,67.03,67.07,67.03,67.06,22953.0,62.8718,62.9094,62.8718,62.9,22953.0
2021-12-29 10:25:00,67.06,67.06,67.02,67.03,123020.0,62.9,62.9,62.8625,62.8718,123020.0
2021-12-29 10:30:00,67.02,67.06,67.0,67.06,28410.0,62.8625,62.9,62.8437,62.9,28410.0
2021-12-29 10:35:00,67.04,67.06,67.03,67.05,4273.0,62.8812,62.9,62.8718,62.8906,4273.0
2021-12-29 10:40:00,67.04,67.11,67.03,67.09,36758.0,62.8812,62.9469,62.8718,62.9281,36758.0
2021-12-29 10:45:00,67.1,67.14,67.09,67.13,12682.0,62.9375,62.975,62.9281,62.9656,12682.0
2021-12-29 10:50:00,67.12,67.13,67.08,67.12,23485.0,62.9563,62.9656,62.9187,62.9563,23485.0
2021-12-29 10:55:00,67.13,67.13,67.07,67.07,25297.0,62.9656,62.9656,62.9094,62.9094,25297.0
2021-12-29 11:00:00,67.08,67.12,67.07,67.12,34948.0,62.9187,62.9563,62.9094,62.9563,34948.0
2021-12-29 11:05:00,67.12,67.13,67.07,67.08,56518.0,62.9563,62.9656,62.9094,62.9187,56518.0
2021-12-29 11:10:00,67.07,67.08,67.05,67.06,95826.0,62.9094,62.9187,62.8906,62.9,95826.0
2021-12-29 11:15:00,67.06,67.1,67.06,67.09,18153.0,62.9,62.9375,62.9,62.9281,18153.0
2021-12-29 11:20:00,67.1,67.12,67.08,67.08,17297.0,62.9375,62.9563,62.9187,62.9187,17297.0
2021-12-29 11:25:00,67.08,67.09,67.03,67.03,41758.0,62.9187,62.9281,62.8718,62.8718,41758.0
2021-12-29 11:30:00,67.02,67.05,67.0,67.04,161096.0,62.8625,62.8906,62.8437,62.8812,161096.0
2021-12-29 11:35:00,67.04,67.04,67.01,67.03,50515.0,62.8812,62.8812,62.8531,62.8718,50515.0
2021-12-29 11:40:00,67.02,67.02,67.01,67.01,24766.0,62.8625,62.8625,62.8531,62.8531,24766.0
2021-12-29 11:45:00,67.02,67.03,67.01,67.03,14335.0,62.8625,62.8718,62.8531,62.8718,14335.0
2021-12-29 11:50:00,67.03,67.04,67.01,67.02,5504.0,62.8718,62.8812,62.8531,62.8625,5504.0
2021-12-29 11:55:00,67.02,67.04,67.01,67.02,6704.0,62.8625,62.8812,62.8531,62.8625,6704.0
2021-12-29 12:00:00,67.03,67.03,67.0,67.03,10258.0,62.8718,62.8718,62.8437,62.8718,10258.0
2021-12-29 12:05:00,67.02,67.03,67.0,67.0,6803.0,62.8625,62.8718,62.8437,62.8437,6803.0
2021-12-29 12:10:00,67.0,67.01,66.98,66.99,22792.0,62.8437,62.8531,62.8249,62.8343,22792.0
2021-12-29 12:15:00,66.98,67.0,66.97,66.99,39385.0,62.8249,62.8437,62.8156,62.8343,39385.0
2021-12-29 12:20:00,66.99,67.01,66.99,67.0,24621.0,62.8343,62.8531,62.8343,62.8437,24621.0
2021-12-29 12:25:00,67.0,67.0,66.98,66.98,5600.0,62.8437,62.8437,62.8249,62.8249,5600.0
2021-12-29 12:30:00,66.98,66.99,66.98,66.99,7705.0,62.8249,62.8343,62.8249,62.8343,7705.0
2021-12-29 12:35:00,66.98,67.0,66.98,67.0,4294.0,62.8249,62.8437,62.8249,62.8437,4294.0
2021-12-29 12:40:00,67.0,67.01,66.99,67.0,17978.0,62.8437,62.8531,62.8343,62.8437,17978.0
2021-12-29 12:45:00,67.0,67.0,66.99,67.0,3733.0,62.8437,62.8437,62.8343,62.8437,3733.0
2021-12-29 12:50:00,67.0,67.01,66.99,67.01,3076.0,62.8437,62.8531,62.8343,62.8531,3076.0
2021-12-29 12:55:00,67.01,67.03,67.0,67.02,4606.0,62.8531,62.8718,62.8437,62.8625,4606.0
2021-12-29 13:00:00,67.03,67.05,67.02,67.05,17892.0,62.8718,62.8906,62.8625,62.8906,17892.0
2021-12-29 13:05:00,67.04,67.04,67.03,67.04,18606.0,62.8812,62.8812,62.8718,62.8812,18606.0
2021-12-29 13:10:00,67.04,67.04,67.02,67.03,6819.0,62.8812,62.8812,62.8625,62.8718,6819.0
2021-12-29 13:15:00,67.03,67.04,67.02,67.04,5367.0,62.8718,62.8812,62.8625,62.8812,5367.0
2021-12-29 13:20:00,67.03,67.03,67.01,67.01,5602.0,62.8718,62.8718,62.8531,62.8531,5602.0
2021-12-29 13:25:00,67.02,67.03,67.01,67.02,25974.0,62.8625,62.8718,62.8531,62.8625,25974.0
2021-12-29 13:30:00,67.02,67.04,67.01,67.03,56384.0,62.8625,62.8812,62.8531,62.8718,56384.0
2021-12-29 13:35:00,67.03,67.04,67.01,67.02,12777.0,62.8718,62.8812,62.8531,62.8625,12777.0
2021-12-29 13:40:00,67.02,67.04,67.01,67.03,12307.0,62.8625,62.8812,62.8531,62.8718,12307.0
2021-12-29 13:45:00,67.03,67.04,67.02,67.02,11742.0,62.8718,62.8812,62.8625,62.8625,11742.0
2021-12-29 13:50:00,67.03,67.04,67.01,67.04,15959.0,62.8718,62.8812,62.8531,62.8812,15959.0
2021-12-29 13:55:00,67.04,67.07,67.03,67.06,4764.0,62.8812,62.9094,62.8718,62.9,4764.0
2021-12-29 14:00:00,67.06,67.06,67.05,67.06,9565.0,62.9,62.9,62.8906,62.9,9565.0
2021-12-29 14:05:00,67.06,67.08,67.05,67.06,69888.0,62.9,62.9187,62.8906,62.9,69888.0
2021-12-29 14:10:00,67.06,67.09,67.06,67.09,7103.0,62.9,62.9281,62.9,62.9281,7103.0
2021-12-29 14:15:00,67.09,67.09,67.06,67.07,12574.0,62.9281,62.9281,62.9,62.9094,12574.0
2021-12-29 14:20:00,67.07,67.09,67.06,67.07,7341.0,62.9094,62.9281,62.9,62.9094,7341.0
2021-12-29 14:25:00,67.07,67.09,67.06,67.08,9910.0,62.9094,62.9281,62.9,62.9187,9910.0
2021-12-29 14:30:00,67.09,67.09,67.08,67.09,7038.0,62.9281,62.9281,62.9187,62.9281,7038.0
2021-12-29 14:35:00,67.09,67.11,67.07,67.1,63725.0,62.9281,62.9469,62.9094,62.9375,63725.0
2021-12-29 14:40:00,67.1,67.1,67.08,67.09,9816.0,62.9375,62.9375,62.9187,62.9281,9816.0
2021-12-29 14:45:00,67.09,67.09,67.07,67.09,10337.0,62.9281,62.9281,62.9094,62.9281,10337.0
2021-12-29 14:50:00,67.09,67.1,67.08,67.09,21026.0,62.9281,62.9375,62.9187,62.9281,21026.0
2021-12-29 14:55:00,67.09,67.1,67.08,67.09,5024.0,62.9281,62.9375,62.9187,62.9281,5024.0
2021-12-29 15:00:00,67.09,67.09,67.08,67.09,32126.0,62.9281,62.9281,62.9187,62.9281,32126.0
2021-12-29 15:05:00,67.09,67.11,67.09,67.1,17193.0,62.9281,62.9469,62.9281,62.9375,17193.0
2021-12-29 15:10:00,67.1,67.1,67.08,67.08,9021.0,62.9375,62.9375,62.9187,62.9187,9021.0
2021-12-29 15:15:00,67.08,67.1,67.07,67.09,17257.0,62.9187,62.9375,62.9094,62.9281,17257.0
2021-12-29 15:20:00,67.09,67.1,67.07,67.08,47969.0,62.9281,62.9375,62.9094,62.9187,47969.0
2021-12-29 15:25:00,67.08,67.1,67.07,67.08,24194.0,62.9187,62.9375,62.9094,62.9187,24194.0
2021-12-29 15:30:00,67.08,67.13,67.08,67.12,30710.0,62.9187,62.9656,62.9187,62.9563,30710.0
2021-12-29 15:35:00,67.12,67.13,67.11,67.12,45689.0,62.9563,62.9656,62.9469,62.9563,45689.0
2021-12-29 15:40:00,67.12,67.14,67.1,67.13,114136.0,62.9563,62.975,62.9375,62.9656,114136.0
2021-12-29 15:45:00,67.12,67.15,67.11,67.12,52706.0,62.9563,62.9844,62.9469,62.9563,52706.0
2021-12-29 15:50:00,67.13,67.14,67.1,67.13,190118.0,62.9656,62.975,62.9375,62.9656,190118.0
2021-12-29 15:55:00,67.13,67.13,67.04,67.08,258263.0,62.9656,62.9656,62.8812,62.9187,258263.0
2021-12-30 09:30:00,67.1,67.15,67.08,67.13,83371.0,62.9375,62.9844,62.9187,62.9656,83371.0
2021-12-30 09:35:00,67.14,67.15,67.12,67.13,31653.0,62.975,62.9844,62.9563,62.9656,31653.0
2021-12-30 09:40:00,67.12,67.14,67.09,67.1,95500.0,62.9563,62.975,62.9281,62.9375,95500.0
2021-12-30 09:45:00,67.09,67.13,67.09,67.12,32386.0,62.9281,62.9656,62.9281,62.9563,32386.0
2021-12-30 09:50:00,67.12,67.13,67.1,67.13,9452.0,62.9563,62.9656,62.9375,62.9656,9452.0
2021-12-30 09:55:00,67.12,67.13,67.12,67.12,8702.0,62.9563,62.9656,62.9563,62.9563,8702.0
2021-12-30 10:00:00,67.12,67.14,67.11,67.13,17934.0,62.9563,62.975,62.9469,62.9656,17934.0
2021-12-30 10:05:00,67.12,67.17,67.12,67.16,40208.0,62.9563,63.0032,62.9563,62.9938,40208.0
2021-12-30 10:10:00,67.15,67.16,67.13,67.15,31385.0,62.9844,62.9938,62.9656,62.9844,31385.0
2021-12-30 10:15:00,67.15,67.18,67.15,67.16,64570.0,62.9844,63.0125,62.9844,62.9938,64570.0
2021-12-30 10:20:00,67.16,67.17,67.12,67.14,24023.0,62.9938,63.0032,62.9563,62.975,24023.0
2021-12-30 10:25:00,67.14,67.16,67.13,67.15,17401.0,62.975,62.9938,62.9656,62.9844,17401.0
2021-12-30 10:30:00,67.15,67.15,67.13,67.15,52808.0,62.9844,62.9844,62.9656,62.9844,52808.0
2021-12-30 10:35:00,67.15,67.15,67.11,67.12,82478.0,62.9844,62.9844,62.9469,62.9563,82478.0
2021-12-30 10:40:00,67.12,67.12,67.1,67.11,33065.0,62.9563,62.9563,62.9375,62.9469,33065.0
2021-12-30 10:45:00,67.11,67.11,67.08,67.09,9772.0,62.9469,62.9469,62.9187,62.9281,9772.0
2021-12-30 10:50:00,67.09,67.14,67.08,67.13,29867.0,62.9281,62.975,62.9187,62.9656,29867.0
2021-12-30 10:55:00,67.14,67.16,67.12,67.12,53144.0,62.975,62.9938,62.9563,62.9563,53144.0
2021-12-30 11:00:00,67.12,67.14,67.11,67.14,16139.0,62.9563,62.975,62.9469,62.975,16139.0
2021-12-30 11:05:00,67.14,67.15,67.12,67.14,15037.0,62.975,62.9844,62.9563,62.975,15037.0
2021-12-30 11:10:00,67.15,67.17,67.14,67.17,26022.0,62.9844,63.0032,62.975,63.0032,26022.0
2021-12-30 11:15:00,67.16,67.18,67.15,67.15,32248.0,62.9938,63.0125,62.9844,62.9844,32248.0
2021-12-30 11:20:00,67.15,67.15,67.13,67.13,21791.0,62.9844,62.9844,62.9656,62.9656,21791.0
2021-12-30 11:25:00,67.13,67.17,67.13,67.14,27092.0,62.9656,63.0032,62.9656,62.975,27092.0
2021-12-30 11:30:00,67.14,67.17,67.12,67.13,46665.0,62.975,63.0032,62.9563,62.9656,46665.0
2021-12-30 11:35:00,67.13,67.14,67.11,67.12,35363.0,62.9656,62.975,62.9469,62.9563,35363.0
2021-12-30 11:40:00,67.12,67.13,67.09,67.09,25188.0,62.9563,62.9656,62.9281,62.9281,25188.0
2021-12-30 11:45:00,67.09,67.1,67.09,67.09,8629.0,62.9281,62.9375,62.9281,62.9281,8629.0
2021-12-30 11:50:00,67.09,67.1,67.08,67.09,12225.0,62.9281,62.9375,62.9187,62.9281,12225.0
2021-12-30 11:55:00,67.09,67.09,67.07,67.08,15763.0,62.9281,62.9281,62.9094,62.9187,15763.0
2021-12-30 12:00:00,67.09,67.1,67.08,67.09,16416.0,62.9281,62.9375,62.9187,62.9281,16416.0
2021-12-30 12:05:00,67.09,67.1,67.07,67.07,25613.0,62.9281,62.9375,62.9094,62.9094,25613.0
2021-12-30 12:10:00,67.07,67.07,67.05,67.06,33401.0,62.9094,62.9094,62.8906,62.9,33401.0
2021-12-30 12:15:00,67.07,67.07,67.04,67.05,7566.0,62.9094,62.9094,62.8812,62.8906,7566.0
2021-12-30 12:20:00,67.05,67.05,67.04,67.05,2100.0,62.8906,62.8906,62.8812,62.8906,2100.0
2021-12-30 12:25:00,67.05,67.07,67.05,67.07,8186.0,62.8906,62.9094,62.8906,62.9094,8186.0
2021-12-30 12:30:00,67.07,67.09,67.07,67.07,19901.0,62.9094,62.9281,62.9094,62.9094,19901.0
2021-12-30 12:35:00,67.07,67.08,67.06,67.08,9960.0,62.9094,62.9187,62.9,62.9187,9960.0
2021-12-30 12:40:00,67.08,67.09,67.07,67.09,4876.0,62.9187,62.9281,62.9094,62.9281,4876.0
2021-12-30 12:45:00,67.09,67.09,67.08,67.09,7440.0,62.9281,62.9281,62.9187,62.9281,7440.0
2021-12-30 12:50:00,67.09,67.09,67.07,67.07,14024.0,62.9281,62.9281,62.9094,62.9094,14024.0
2021-12-30 12:55:00,67.06,67.06,67.04,67.05,9613.0,62.9,62.9,62.8812,62.8906,9613.0
2021-12-30 13:00:00,67.04,67.05,67.03,67.03,6417.0,62.8812,62.8906,62.8718,62.8718,6417.0
2021-12-30 13:05:00,67.04,67.05,67.03,67.05,31655.0,62.8812,62.8906,62.8718,62.8906,31655.0
2021-12-30 13:10:00,67.04,67.04,67.02,67.03,10018.0,62.8812,62.8812,62.8625,62.8718,10018.0
2021-12-30 13:15:00,67.03,67.04,67.01,67.01,33419.0,62.8718,62.8812,62.8531,62.8531,33419.0
2021-12-30 13:20:00,67.01,67.02,67.01,67.02,8677.0,62.8531,62.8625,62.8531,62.8625,8677.0
2021-12-30 13:25:00,67.02,67.03,67.01,67.01,9866.0,62.8625,62.8718,62.8531,62.8531,9866.0
2021-12-30 13:30:00,67.01,67.02,67.01,67.02,32302.0,62.8531,62.8625,62.8531,62.8625,32302.0
2021-12-30 13:35:00,67.02,67.03,67.01,67.03,10532.0,62.8625,62.8718,62.8531,62.8718,10532.0
2021-12-30 13:40:00,67.02,67.03,67.02,67.03,11053.0,62.8625,62.8718,62.8625,62.8718,11053.0
2021-12-30 13:45:00,67.03,67.05,67.02,67.05,15412.0,62.8718,62.8906,62.8625,62.8906,15412.0
2021-12-30 13:50:00,67.05,67.07,67.05,67.07,4136.0,62.8906,62.9094,62.8906,62.9094,4136.0
2021-12-30 13:55:00,67.06,67.07,67.06,67.07,17773.0,62.9,62.9094,62.9,62.9094,17773.0
2021-12-30 14:00:00,67.07,67.07,67.02,67.03,56268.0,62.9094,62.9094,62.8625,62.8718,56268.0
2021-12-30 14:05:00,67.02,67.04,67.01,67.04,101155.0,62.8625,62.8812,62.8531,62.8812,101155.0
2021-12-30 14:10:00,67.03,67.06,67.03,67.06,71892.0,62.8718,62.9,62.8718,62.9,71892.0
2021-12-30 14:15:00,67.06,67.08,67.06,67.08,21691.0,62.9,62.9187,62.9,62.9187,21691.0
2021-12-30 14:20:00,67.08,67.09,67.06,67.06,21147.0,62.9187,62.9281,62.9,62.9,21147.0
2021-12-30 14:25:00,67.06,67.08,67.06,67.07,26235.0,62.9,62.9187,62.9,62.9094,26235.0
2021-12-30 14:30:00,67.08,67.08,67.06,67.07,25707.0,62.9187,62.9187,62.9,62.9094,25707.0
2021-12-30 14:35:00,67.07,67.09,67.07,67.08,17121.0,62.9094,62.9281,62.9094,62.9187,17121.0
2021-12-30 14:40:00,67.09,67.1,67.08,67.09,33958.0,62.9281,62.9375,62.9187,62.9281,33958.0
2021-12-30 14:45:00,67.09,67.09,67.07,67.08,25749.0,62.9281,62.9281,62.9094,62.9187,25749.0
2021-12-30 14:50:00,67.08,67.08,67.06,67.08,16174.0,62.9187,62.9187,62.9,62.9187,16174.0
2021-12-30 14:55:00,67.08,67.08,67.07,67.08,8868.0,62.9187,62.9187,62.9094,62.9187,8868.0
2021-12-30 15:00:00,67.07,67.08,67.03,67.05,82641.0,62.9094,62.9187,62.8718,62.8906,82641.0
2021-12-30 15:05:00,67.05,67.05,67.03,67.05,56835.0,62.8906,62.8906,62.8718,62.8906,56835.0
2021-12-30 15:10:00,67.04,67.04,67.01,67.02,26069.0,62.8812,62.8812,62.8531,62.8625,26069.0
2021-12-30 15:15:00,67.03,67.03,67.0,67.02,31116.0,62.8718,62.8718,62.8437,62.8625,31116.0
2021-12-30 15:20:00,67.02,67.02,67.0,67.01,42090.0,62.8625,62.8625,62.8437,62.8531,42090.0
2021-12-30 15:25:00,67.01,67.01,66.97,66.98,71344.0,62.8531,62.8531,62.8156,62.8249,71344.0
2021-12-30 15:30:00,66.98,67.0,66.97,66.97,61179.0,62.8249,62.8437,62.8156,62.8156,61179.0
2021-12-30 15:35:00,66.97,66.97,66.95,66.96,44645.0,62.8156,62.8156,62.7968,62.8062,44645.0
2021-12-30 15:40:00,66.95,66.96,66.91,66.92,223521.0,62.7968,62.8062,62.7593,62.7687,223521.0
2021-12-30 15:45:00,66.91,66.91,66.87,66.87,126912.0,62.7593,62.7593,62.7218,62.7218,126912.0
2021-12-30 15:50:00,66.87,66.91,66.85,66.9,349136.0,62.7218,62.7593,62.703,62.7499,349136.0
2021-12-30 15:55:00,66.9,66.94,66.82,66.92,319388.0,62.7499,62.7874,62.6749,62.7687,319388.0
2021-12-31 09:30:00,66.82,66.96,66.82,66.96,35165.0,62.6749,62.8062,62.6749,62.8062,35165.0
2021-12-31 09:35:00,66.96,66.96,66.92,66.94,9756.0,62.8062,62.8062,62.7687,62.7874,9756.0
2021-12-31 09:40:00,66.93,66.96,66.89,66.89,55257.0,62.778,62.8062,62.7405,62.7405,55257.0
2021-12-31 09:45:00,66.89,66.92,66.85,66.86,19678.0,62.7405,62.7687,62.703,62.7124,19678.0
2021-12-31 09:50:00,66.87,66.92,66.86,66.92,14089.0,62.7218,62.7687,62.7124,62.7687,14089.0
2021-12-31 09:55:00,66.93,66.94,66.89,66.91,29492.0,62.778,62.7874,62.7405,62.7593,29492.0
2021-12-31 10:00:00,66.91,66.92,66.85,66.9,37492.0,62.7593,62.7687,62.703,62.7499,37492.0
2021-12-31 10:05:00,66.9,66.95,66.9,66.94,30342.0,62.7499,62.7968,62.7499,62.7874,30342.0
2021-12-31 10:10:00,66.94,66.94,66.92,66.92,20196.0,62.7874,62.7874,62.7687,62.7687,20196.0
2021-12-31 10:15:00,66.92,66.96,66.92,66.95,13452.0,62.7687,62.8062,62.7687,62.7968,13452.0
2021-12-31 10:20:00,66.95,66.95,66.91,66.91,12756.0,62.7968,62.7968,62.7593,62.7593,12756.0
2021-12-31 10:25:00,66.92,66.97,66.92,66.97,39133.0,62.7687,62.8156,62.7687,62.8156,39133.0
2021-12-31 10:30:00,66.97,66.98,66.93,66.93,25115.0,62.8156,62.8249,62.778,62.778,25115.0
2021-12-31 10:35:00,66.93,66.95,66.91,66.95,52361.0,62.778,62.7968,62.7593,62.7968,52361.0
2021-12-31 10:40:00,66.94,66.95,66.92,66.94,26322.0,62.7874,62.7968,62.7687,62.7874,26322.0
2021-12-31 10:45:00,66.95,66.96,66.94,66.96,32131.0,62.7968,62.8062,62.7874,62.8062,32131.0
2021-12-31 10:50:00,66.96,67.04,66.95,67.04,46659.0,62.8062,62.8812,62.7968,62.8812,46659.0
2021-12-31 10:55:00,67.04,67.08,67.04,67.08,13825.0,62.8812,62.9187,62.8812,62.9187,13825.0
2021-12-31 11:00:00,67.08,67.09,67.03,67.09,26266.0,62.9187,62.9281,62.8718,62.9281,26266.0
2021-12-31 11:05:00,67.09,67.16,67.09,67.15,141063.0,62.9281,62.9938,62.9281,62.9844,141063.0
2021-12-31 11:10:00,67.15,67.16,67.11,67.11,32946.0,62.9844,62.9938,62.9469,62.9469,32946.0
2021-12-31 11:15:00,67.11,67.13,67.09,67.11,30052.0,62.9469,62.9656,62.9281,62.9469,30052.0
2021-12-31 11:20:00,67.11,67.14,67.1,67.14,19393.0,62.9469,62.975,62.9375,62.975,19393.0
2021-12-31 11:25:00,67.14,67.16,67.13,67.16,33004.0,62.975,62.9938,62.9656,62.9938,33004.0
2021-12-31 11:30:00,67.15,67.16,67.14,67.15,15317.0,62.9844,62.9938,62.975,62.9844,15317.0
2021-12-31 11:35:00,67.15,67.17,67.14,67.16,17388.0,62.9844,63.0032,62.975,62.9938,17388.0
2021-12-31 11:40:00,67.16,67.17,67.15,67.16,25903.0,62.9938,63.0032,62.9844,62.9938,25903.0
2021-12-31 11:45:00,67.16,67.17,67.09,67.1,18837.0,62.9938,63.0032,62.9281,62.9375,18837.0
2021-12-31 11:50:00,67.11,67.11,67.03,67.04,96959.0,62.9469,62.9469,62.8718,62.8812,96959.0
2021-12-31 11:55:00,67.05,67.07,67.03,67.07,29280.0,62.8906,62.9094,62.8718,62.9094,29280.0
2021-12-31 12:00:00,67.08,67.1,67.05,67.08,9221.0,62.9187,62.9375,62.8906,62.9187,9221.0
2021-12-31 12:05:00,67.09,67.09,67.05,67.06,7056.0,62.9281,62.9281,62.8906,62.9,7056.0
2021-12-31 12:10:00,67.05,67.07,67.04,67.05,45593.0,62.8906,62.9094,62.8812,62.8906,45593.0
2021-12-31 12:15:00,67.05,67.05,67.03,67.04,28480.0,62.8906,62.8906,62.8718,62.8812,28480.0
2021-12-31 12:20:00,67.03,67.06,67.02,67.05,35298.0,62.8718,62.9,62.8625,62.8906,35298.0
2021-12-31 12:25:00,67.05,67.09,67.05,67.06,23574.0,62.8906,62.9281,62.8906,62.9,23574.0
2021-12-31 12:30:00,67.05,67.06,67.0,67.0,39895.0,62.8906,62.9,62.8437,62.8437,39895.0
2021-12-31 12:35:00,67.0,67.06,67.0,67.05,10921.0,62.8437,62.9,62.8437,62.8906,10921.0
2021-12-31 12:40:00,67.04,67.04,67.03,67.04,5750.0,62.8812,62.8812,62.8718,62.8812,5750.0
2021-12-31 12:45:00,67.05,67.05,67.03,67.04,18991.0,62.8906,62.8906,62.8718,62.8812,18991.0
2021-12-31 12:50:00,67.05,67.07,67.05,67.06,7440.0,62.8906,62.9094,62.8906,62.9,7440.0
2021-12-31 12:55:00,67.06,67.12,67.06,67.12,24391.0,62.9,62.9563,62.9,62.9563,24391.0
2021-12-31 13:00:00,67.1,67.11,67.09,67.1,5245.0,62.9375,62.9469,62.9281,62.9375,5245.0
2021-12-31 13:05:00,67.11,67.14,67.11,67.13,22934.0,62.9469,62.975,62.9469,62.9656,22934.0
2021-12-31 13:10:00,67.13,67.14,67.13,67.13,8670.0,62.9656,62.975,62.9656,62.9656,8670.0
2021-12-31 13:15:00,67.13,67.14,67.1,67.12,28258.0,62.9656,62.975,62.9375,62.9563,28258.0
2021-12-31 13:20:00,67.11,67.13,67.11,67.13,22252.0,62.9469,62.9656,62.9469,62.9656,22252.0
2021-12-31 13:25:00,67.13,67.15,67.12,67.15,3914.0,62.9656,62.9844,62.9563,62.9844,3914.0
2021-12-31 13:30:00,67.14,67.19,67.14,67.19,53712.0,62.975,63.0219,62.975,63.0219,53712.0
2021-12-31 13:35:00,67.19,67.2,67.17,67.17,15729.0,63.0219,63.0313,63.0032,63.0032,15729.0
2021-12-31 13:40:00,67.17,67.17,67.15,67.15,18673.0,63.0032,63.0032,62.9844,62.9844,18673.0
2021-12-31 13:45:00,67.15,67.17,67.15,67.16,4220.0,62.9844,63.0032,62.9844,62.9938,4220.0
2021-12-31 13:50:00,67.17,67.17,67.15,67.17,18854.0,63.0032,63.0032,62.9844,63.0032,18854.0
2021-12-31 13:55:00,67.17,67.18,67.17,67.18,10692.0,63.0032,63.0125,63.0032,63.0125,10692.0
2021-12-31 14:00:00,67.18,67.19,67.18,67.19,5002.0,63.0125,63.0219,63.0125,63.0219,5002.0
2021-12-31 14:05:00,67.19,67.2,67.17,67.17,21341.0,63.0219,63.0313,63.0032,63.0032,21341.0
2021-12-31 14:10:00,67.17,67.18,67.17,67.18,3704.0,63.0032,63.0125,63.0032,63.0125,3704.0
2021-12-31 14:15:00,67.17,67.18,67.15,67.15,42455.0,63.0032,63.0125,62.9844,62.9844,42455.0
2021-12-31 14:20:00,67.16,67.17,67.14,67.15,4995.0,62.9938,63.0032,62.975,62.9844,4995.0
2021-12-31 14:25:00,67.15,67.18,67.15,67.17,41614.0,62.9844,63.0125,62.9844,63.0032,41614.0
2021-12-31 14:30:00,67.17,67.22,67.17,67.2,25187.0,63.0032,63.0501,63.0032,63.0313,25187.0
2021-12-31 14:35:00,67.2,67.21,67.19,67.2,13497.0,63.0313,63.0407,63.0219,63.0313,13497.0
2021-12-31 14:40:00,67.2,67.21,67.19,67.19,11553.0,63.0313,63.0407,63.0219,63.0219,11553.0
2021-12-31 14:45:00,67.19,67.19,67.18,67.18,24962.0,63.0219,63.0219,63.0125,63.0125,24962.0
2021-12-31 14:50:00,67.18,67.2,67.18,67.19,19833.0,63.0125,63.0313,63.0125,63.0219,19833.0
2021-12-31 14:55:00,67.18,67.18,67.16,67.18,28000.0,63.0125,63.0125,62.9938,63.0125,28000.0
2021-12-31 15:00:00,67.19,67.24,67.18,67.23,19649.0,63.0219,63.0688,63.0125,63.0594,19649.0
2021-12-31 15:05:00,67.22,67.23,67.21,67.22,20850.0,63.0501,63.0594,63.0407,63.0501,20850.0
2021-12-31 15:10:00,67.22,67.23,67.2,67.2,20827.0,63.0501,63.0594,63.0313,63.0313,20827.0
2021-12-31 15:15:00,67.2,67.2,67.17,67.2,60240.0,63.0313,63.0313,63.0032,63.0313,60240.0
2021-12-31 15:20:00,67.2,67.2,67.17,67.19,46482.0,63.0313,63.0313,63.0032,63.0219,46482.0
2021-12-31 15:25:00,67.19,67.2,67.18,67.18,21349.0,63.0219,63.0313,63.0125,63.0125,21349.0
2021-12-31 15:30:00,67.19,67.2,67.11,67.12,135342.0,63.0219,63.0313,62.9469,62.9563,135342.0
2021-12-31 15:35:00,67.12,67.14,67.11,67.13,91897.0,62.9563,62.975,62.9469,62.9656,91897.0
2021-12-31 15:40:00,67.13,67.15,67.11,67.12,119489.0,62.9656,62.9844,62.9469,62.9563,119489.0
2021-12-31 15:45:00,67.11,67.13,67.07,67.08,100753.0,62.9469,62.9656,62.9094,62.9187,100753.0
2021-12-31 15:50:00,67.07,67.07,66.91,66.92,251305.0,62.9094,62.9094,62.7593,62.7687,251305.0
2021-12-31 15:55:00,66.92,66.97,66.89,66.93,924120.0,62.7687,62.8156,62.7405,62.778,924120.0
2022-01-03 09:30:00,67.17,67.17,67.02,67.11,134897.0,63.0032,63.0032,62.8625,62.9469,134897.0
2022-01-03 09:35:00,67.1,67.12,67.06,67.09,103016.0,62.9375,62.9563,62.9,62.9281,103016.0
2022-01-03 09:40:00,67.1,67.1,67.07,67.08,61364.0,62.9375,62.9375,62.9094,62.9187,61364.0
2022-01-03 09:45:00,67.09,67.09,66.87,66.89,79626.0,62.9281,62.9281,62.7218,62.7405,79626.0
2022-01-03 09:50:00,66.9,66.99,66.85,66.91,77772.0,62.7499,62.8343,62.703,62.7593,77772.0
2022-01-03 09:55:00,66.91,66.97,66.89,66.94,96959.0,62.7593,62.8156,62.7405,62.7874,96959.0
2022-01-03 10:00:00,66.94,67.06,66.93,67.05,38074.0,62.7874,62.9,62.778,62.8906,38074.0
2022-01-03 10:05:00,67.05,67.07,67.02,67.07,52523.0,62.8906,62.9094,62.8625,62.9094,52523.0
2022-01-03 10:10:00,67.08,67.17,67.07,67.16,152042.0,62.9187,63.0032,62.9094,62.9938,152042.0
2022-01-03 10:15:00,67.16,67.18,67.13,67.14,284162.0,62.9938,63.0125,62.9656,62.975,284162.0
2022-01-03 10:20:00,67.14,67.15,67.09,67.13,107123.0,62.975,62.9844,62.9281,62.9656,107123.0
2022-01-03 10:25:00,67.13,67.16,67.13,67.15,33848.0,62.9656,62.9938,62.9656,62.9844,33848.0
2022-01-03 10:30:00,67.16,67.16,67.04,67.07,562940.0,62.9938,62.9938,62.8812,62.9094,562940.0
2022-01-03 10:35:00,67.08,67.1,67.05,67.08,142701.0,62.9187,62.9375,62.8906,62.9187,142701.0
2022-01-03 10:40:00,67.07,67.11,67.05,67.06,67625.0,62.9094,62.9469,62.8906,62.9,67625.0
2022-01-03 10:45:00,67.06,67.09,67.05,67.06,70531.0,62.9,62.9281,62.8906,62.9,70531.0
2022-01-03 10:50:00,67.06,67.06,67.03,67.04,56089.0,62.9,62.9,62.8718,62.8812,56089.0
2022-01-03 10:55:00,67.05,67.06,67.01,67.03,28208.0,62.8906,62.9,62.8531,62.8718,28208.0
2022-01-03 11:00:00,67.03,67.04,66.99,67.0,34616.0,62.8718,62.8812,62.8343,62.8437,34616.0
2022-01-03 11:05:00,67.0,67.03,66.95,66.96,62404.0,62.8437,62.8718,62.7968,62.8062,62404.0
2022-01-03 11:10:00,66.95,66.97,66.9,66.9,110446.0,62.7968,62.8156,62.7499,62.7499,110446.0
2022-01-03 11:15:00,66.9,66.92,66.88,66.9,84527.0,62.7499,62.7687,62.7311,62.7499,84527.0
2022-01-03 11:20:00,66.89,66.93,66.88,66.92,68365.0,62.7405,62.778,62.7311,62.7687,68365.0
2022-01-03 11:25:00,66.92,66.94,66.91,66.93,55827.0,62.7687,62.7874,62.7593,62.778,55827.0
2022-01-03 11:30:00,66.93,66.93,66.89,66.9,76661.0,62.778,62.778,62.7405,62.7499,76661.0
2022-01-03 11:35:00,66.9,66.9,66.85,66.86,160057.0,62.7499,62.7499,62.703,62.7124,160057.0
2022-01-03 11:40:00,66.87,66.94,66.86,66.93,108871.0,62.7218,62.7874,62.7124,62.778,108871.0
2022-01-03 11:45:00,66.93,66.98,66.92,66.97,32699.0,62.778,62.8249,62.7687,62.8156,32699.0
2022-01-03 11:50:00,66.96,66.98,66.94,66.97,56823.0,62.8062,62.8249,62.7874,62.8156,56823.0
2022-01-03 11:55:00,66.97,67.01,66.95,66.97,112974.0,62.8156,62.8531,62.7968,62.8156,112974.0
2022-01-03 12:00:00,66.96,66.96,66.91,66.96,57169.0,62.8062,62.8062,62.7593,62.8062,57169.0
2022-01-03 12:05:00,66.96,66.96,66.94,66.95,25263.0,62.8062,62.8062,62.7874,62.7968,25263.0
2022-01-03 12:10:00,66.96,66.97,66.93,66.97,49062.0,62.8062,62.8156,62.778,62.8156,49062.0
2022-01-03 12:15:00,66.96,66.98,66.95,66.98,48573.0,62.8062,62.8249,62.7968,62.8249,48573.0
2022-01-03 12:20:00,66.98,66.99,66.97,66.98,37319.0,62.8249,62.8343,62.8156,62.8249,37319.0
2022-01-03 12:25:00,66.98,66.99,66.97,66.99,60645.0,62.8249,62.8343,62.8156,62.8343,60645.0
2022-01-03 12:30:00,66.98,66.98,66.97,66.98,22599.0,62.8249,62.8249,62.8156,62.8249,22599.0
2022-01-03 12:35:00,66.98,66.98,66.96,66.97,57160.0,62.8249,62.8249,62.8062,62.8156,57160.0
2022-01-03 12:40:00,66.96,66.97,66.95,66.96,36275.0,62.8062,62.8156,62.7968,62.8062,36275.0
2022-01-03 12:45:00,66.97,66.97,66.95,66.95,14779.0,62.8156,62.8156,62.7968,62.7968,14779.0
2022-01-03 12:50:00,66.97,66.97,66.93,66.93,106830.0,62.8156,62.8156,62.778,62.778,106830.0
2022-01-03 12:55:00,66.94,66.94,66.93,66.94,34282.0,62.7874,62.7874,62.778,62.7874,34282.0
2022-01-03 13:00:00,66.94,66.94,66.92,66.93,27787.0,62.7874,62.7874,62.7687,62.778,27787.0
2022-01-03 13:05:00,66.93,66.93,66.9,66.91,75973.0,62.778,62.778,62.7499,62.7593,75973.0
2022-01-03 13:10:00,66.91,66.96,66.9,66.94,67815.0,62.7593,62.8062,62.7499,62.7874,67815.0
2022-01-03 13:15:00,66.93,66.95,66.93,66.94,87064.0,62.778,62.7968,62.778,62.7874,87064.0
2022-01-03 13:20:00,66.94,66.94,66.92,66.92,16769.0,62.7874,62.7874,62.7687,62.7687,16769.0
2022-01-03 13:25:00,66.92,66.93,66.91,66.91,73182.0,62.7687,62.778,62.7593,62.7593,73182.0
2022-01-03 13:30:00,66.91,66.91,66.89,66.91,44704.0,62.7593,62.7593,62.7405,62.7593,44704.0
2022-01-03 13:35:00,66.9,66.9,66.89,66.9,15100.0,62.7499,62.7499,62.7405,62.7499,15100.0
2022-01-03 13:40:00,66.9,66.91,66.89,66.91,98915.0,62.7499,62.7593,62.7405,62.7593,98915.0
2022-01-03 13:45:00,66.9,66.9,66.88,66.9,48605.0,62.7499,62.7499,62.7311,62.7499,48605.0
2022-01-03 13:50:00,66.91,66.93,66.9,66.92,28195.0,62.7593,62.778,62.7499,62.7687,28195.0
2022-01-03 13:55:00,66.92,66.94,66.91,66.94,62872.0,62.7687,62.7874,62.7593,62.7874,62872.0
2022-01-03 14:00:00,66.94,66.94,66.93,66.94,12092.0,62.7874,62.7874,62.778,62.7874,12092.0
2022-01-03 14:05:00,66.94,66.97,66.92,66.96,40384.0,62.7874,62.8156,62.7687,62.8062,40384.0
2022-01-03 14:10:00,66.96,66.97,66.95,66.97,37873.0,62.8062,62.8156,62.7968,62.8156,37873.0
2022-01-03 14:15:00,66.97,66.99,66.96,66.99,52677.0,62.8156,62.8343,62.8062,62.8343,52677.0
2022-01-03 14:20:00,66.99,67.0,66.99,67.0,28335.0,62.8343,62.8437,62.8343,62.8437,28335.0
2022-01-03 14:25:00,67.0,67.02,66.99,67.02,31875.0,62.8437,62.8625,62.8343,62.8625,31875.0
2022-01-03 14:30:00,67.03,67.03,66.99,67.01,100581.0,62.8718,62.8718,62.8343,62.8531,100581.0
2022-01-03 14:35:00,67.01,67.03,67.0,67.03,89729.0,62.8531,62.8718,62.8437,62.8718,89729.0
2022-01-03 14:40:00,67.02,67.06,67.02,67.06,19418.0,62.8625,62.9,62.8625,62.9,19418.0
2022-01-03 14:45:00,67.05,67.06,67.01,67.02,40325.0,62.8906,62.9,62.8531,62.8625,40325.0
2022-01-03 14:50:00,67.02,67.03,67.01,67.03,53009.0,62.8625,62.8718,62.8531,62.8718,53009.0
2022-01-03 14:55:00,67.03,67.03,67.0,67.01,65112.0,62.8718,62.8718,62.8437,62.8531,65112.0
2022-01-03 15:00:00,67.02,67.03,67.0,67.02,45808.0,62.8625,62.8718,62.8437,62.8625,45808.0
2022-01-03 15:05:00,67.01,67.02,67.0,67.02,28936.0,62.8531,62.8625,62.8437,62.8625,28936.0
2022-01-03 15:10:00,67.01,67.03,67.01,67.02,48991.0,62.8531,62.8718,62.8531,62.8625,48991.0
2022-01-03 15:15:00,67.02,67.03,66.99,67.02,94822.0,62.8625,62.8718,62.8343,62.8625,94822.0
2022-01-03 15:20:00,67.02,67.02,66.99,67.01,63887.0,62.8625,62.8625,62.8343,62.8531,63887.0
2022-01-03 15:25:00,67.01,67.04,67.0,67.02,64125.0,62.8531,62.8812,62.8437,62.8625,64125.0
2022-01-03 15:30:00,67.03,67.06,67.02,67.06,100172.0,62.8718,62.9,62.8625,62.9,100172.0
2022-01-03 15:35:00,67.06,67.07,66.99,67.01,105064.0,62.9,62.9094,62.8343,62.8531,105064.0
2022-01-03 15:40:00,67.01,67.01,66.85,66.89,77664.0,62.8531,62.8531,62.703,62.7405,77664.0
2022-01-03 15:45:00,66.89,66.93,66.85,66.88,174839.0,62.7405,62.778,62.703,62.7311,174839.0
2022-01-03 15:50:00,66.87,66.91,66.82,66.88,127243.0,62.7218,62.7593,62.6749,62.7311,127243.0
2022-01-03 15:55:00,66.88,67.03,66.83,67.02,327091.0,62.7311,62.8718,62.6843,62.8625,327091.0
2022-01-04 09:30:00,67.75,67.84,67.73,67.83,245117.0,63.5472,63.6316,63.5284,63.6222,245117.0
2022-01-04 09:35:00,67.82,67.84,67.78,67.8,181942.0,63.6128,63.6316,63.5753,63.5941,181942.0
2022-01-04 09:40:00,67.8,67.82,67.78,67.78,82324.0,63.5941,63.6128,63.5753,63.5753,82324.0
2022-01-04 09:45:00,67.79,67.83,67.78,67.83,77676.0,63.5847,63.6222,63.5753,63.6222,77676.0
2022-01-04 09:50:00,67.82,67.88,67.81,67.87,141083.0,63.6128,63.6691,63.6035,63.6597,141083.0
2022-01-04 09:55:00,67.88,67.89,67.85,67.87,79762.0,63.6691,63.6785,63.641,63.6597,79762.0
2022-01-04 10:00:00,67.87,67.9,67.79,67.83,122081.0,63.6597,63.6879,63.5847,63.6222,122081.0
2022-01-04 10:05:00,67.83,67.85,67.8,67.84,90315.0,63.6222,63.641,63.5941,63.6316,90315.0
2022-01-04 10:10:00,67.84,67.87,67.84,67.85,95749.0,63.6316,63.6597,63.6316,63.641,95749.0
2022-01-04 10:15:00,67.85,67.87,67.83,67.84,48526.0,63.641,63.6597,63.6222,63.6316,48526.0
2022-01-04 10:20:00,67.84,67.93,67.84,67.93,135369.0,63.6316,63.716,63.6316,63.716,135369.0
2022-01-04 10:25:00,67.93,67.98,67.88,67.98,72635.0,63.716,63.7629,63.6691,63.7629,72635.0
2022-01-04 10:30:00,67.97,67.98,67.93,67.96,131283.0,63.7535,63.7629,63.716,63.7442,131283.0
2022-01-04 10:35:00,67.96,67.97,67.93,67.95,90556.0,63.7442,63.7535,63.716,63.7348,90556.0
2022-01-04 10:40:00,67.94,67.95,67.88,67.9,133261.0,63.7254,63.7348,63.6691,63.6879,133261.0
2022-01-04 10:45:00,67.89,67.95,67.89,67.93,38511.0,63.6785,63.7348,63.6785,63.716,38511.0
2022-01-04 10:50:00,67.94,67.95,67.87,67.89,63889.0,63.7254,63.7348,63.6597,63.6785,63889.0
2022-01-04 10:55:00,67.89,67.9,67.82,67.83,55449.0,63.6785,63.6879,63.6128,63.6222,55449.0
2022-01-04 11:00:00,67.83,67.86,67.82,67.86,155018.0,63.6222,63.6504,63.6128,63.6504,155018.0
2022-01-04 11:05:00,67.86,67.87,67.82,67.83,58396.0,63.6504,63.6597,63.6128,63.6222,58396.0
2022-01-04 11:10:00,67.82,67.87,67.8,67.87,83116.0,63.6128,63.6597,63.5941,63.6597,83116.0
2022-01-04 11:15:00,67.87,67.9,67.84,67.87,161268.0,63.6597,63.6879,63.6316,63.6597,161268.0
2022-01-04 11:20:00,67.86,67.88,67.84,67.87,169673.0,63.6504,63.6691,63.6316,63.6597,169673.0
2022-01-04 11:25:00,67.87,67.88,67.83,67.86,183807.0,63.6597,63.6691,63.6222,63.6504,183807.0
2022-01-04 11:30:00,67.86,67.89,67.82,67.89,98666.0,63.6504,63.6785,63.6128,63.6785,98666.0
2022-01-04 11:35:00,67.88,67.89,67.84,67.87,58542.0,63.6691,63.6785,63.6316,63.6597,58542.0
2022-01-04 11:40:00,67.87,67.89,67.85,67.89,18869.0,63.6597,63.6785,63.641,63.6785,18869.0
2022-01-04 11:45:00,67.9,67.93,67.88,67.92,34766.0,63.6879,63.716,63.6691,63.7066,34766.0
2022-01-04 11:50:00,67.93,67.93,67.9,67.91,71644.0,63.716,63.716,63.6879,63.6973,71644.0
2022-01-04 11:55:00,67.91,67.92,67.88,67.89,37715.0,63.6973,63.7066,63.6691,63.6785,37715.0
2022-01-04 12:00:00,67.89,67.89,67.85,67.88,14793.0,63.6785,63.6785,63.641,63.6691,14793.0
2022-01-04 12:05:00,67.88,67.89,67.86,67.87,84560.0,63.6691,63.6785,63.6504,63.6597,84560.0
2022-01-04 12:10:00,67.87,67.95,67.86,67.95,65656.0,63.6597,63.7348,63.6504,63.7348,65656.0
2022-01-04 12:15:00,67.94,67.96,67.92,67.94,37220.0,63.7254,63.7442,63.7066,63.7254,37220.0
2022-01-04 12:20:00,67.93,67.94,67.92,67.92,32493.0,63.716,63.7254,63.7066,63.7066,32493.0
2022-01-04 12:25:00,67.92,67.94,67.91,67.92,9827.0,63.7066,63.7254,63.6973,63.7066,9827.0
2022-01-04 12:30:00,67.92,67.92,67.89,67.9,58404.0,63.7066,63.7066,63.6785,63.6879,58404.0
2022-01-04 12:35:00,67.91,67.92,67.9,67.91,22009.0,63.6973,63.7066,63.6879,63.6973,22009.0
2022-01-04 12:40:00,67.91,67.91,67.89,67.89,7449.0,63.6973,63.6973,63.6785,63.6785,7449.0
2022-01-04 12:45:00,67.9,67.92,67.89,67.9,19963.0,63.6879,63.7066,63.6785,63.6879,19963.0
2022-01-04 12:50:00,67.9,67.9,67.87,67.88,12952.0,63.6879,63.6879,63.6597,63.6691,12952.0
2022-01-04 12:55:00,67.88,67.88,67.85,67.88,8008.0,63.6691,63.6691,63.641,63.6691,8008.0
2022-01-04 13:00:00,67.88,67.88,67.86,67.86,29901.0,63.6691,63.6691,63.6504,63.6504,29901.0
2022-01-04 13:05:00,67.86,67.89,67.86,67.86,20573.0,63.6504,63.6785,63.6504,63.6504,20573.0
2022-01-04 13:10:00,67.86,67.87,67.85,67.86,5901.0,63.6504,63.6597,63.641,63.6504,5901.0
2022-01-04 13:15:00,67.86,67.88,67.83,67.86,52779.0,63.6504,63.6691,63.6222,63.6504,52779.0
2022-01-04 13:20:00,67.87,67.88,67.85,67.86,14042.0,63.6597,63.6691,63.641,63.6504,14042.0
2022-01-04 13:25:00,67.87,67.93,67.87,67.91,109185.0,63.6597,63.716,63.6597,63.6973,109185.0
2022-01-04 13:30:00,67.92,67.92,67.83,67.83,54752.0,63.7066,63.7066,63.6222,63.6222,54752.0
2022-01-04 13:35:00,67.83,67.87,67.82,67.86,22618.0,63.6222,63.6597,63.6128,63.6504,22618.0
2022-01-04 13:40:00,67.86,67.87,67.84,67.87,47669.0,63.6504,63.6597,63.6316,63.6597,47669.0
2022-01-04 13:45:00,67.87,67.88,67.85,67.86,43152.0,63.6597,63.6691,63.641,63.6504,43152.0
2022-01-04 13:50:00,67.85,67.86,67.81,67.81,43299.0,63.641,63.6504,63.6035,63.6035,43299.0
2022-01-04 13:55:00,67.82,67.82,67.77,67.78,74579.0,63.6128,63.6128,63.5659,63.5753,74579.0
2022-01-04 14:00:00,67.78,67.82,67.77,67.81,57754.0,63.5753,63.6128,63.5659,63.6035,57754.0
2022-01-04 14:05:00,67.81,67.82,67.8,67.81,60190.0,63.6035,63.6128,63.5941,63.6035,60190.0
2022-01-04 14:10:00,67.81,67.84,67.81,67.84,32411.0,63.6035,63.6316,63.6035,63.6316,32411.0
2022-01-04 14:15:00,67.84,67.87,67.83,67.87,54564.0,63.6316,63.6597,63.6222,63.6597,54564.0
2022-01-04 14:20:00,67.86,67.9,67.86,67.89,34067.0,63.6504,63.6879,63.6504,63.6785,34067.0
2022-01-04 14:25:00,67.89,67.91,67.88,67.9,32122.0,63.6785,63.6973,63.6691,63.6879,32122.0
2022-01-04 14:30:00,67.9,67.93,67.9,67.9,39428.0,63.6879,63.716,63.6879,63.6879,39428.0
2022-01-04 14:35:00,67.89,67.9,67.88,67.88,20259.0,63.6785,63.6879,63.6691,63.6691,20259.0
2022-01-04 14:40:00,67.89,67.92,67.88,67.92,37678.0,63.6785,63.7066,63.6691,63.7066,37678.0
2022-01-04 14:45:00,67.92,67.92,67.89,67.9,35875.0,63.7066,63.7066,63.6785,63.6879,35875.0
2022-01-04 14:50:00,67.91,67.92,67.9,67.92,13609.0,63.6973,63.7066,63.6879,63.7066,13609.0
2022-01-04 14:55:00,67.92,67.93,67.91,67.93,27762.0,63.7066,63.716,63.6973,63.716,27762.0
2022-01-04 15:00:00,67.92,67.94,67.92,67.94,21243.0,63.7066,63.7254,63.7066,63.7254,21243.0
2022-01-04 15:05:00,67.94,67.94,67.93,67.94,24861.0,63.7254,63.7254,63.716,63.7254,24861.0
2022-01-04 15:10:00,67.94,67.97,67.94,67.95,94506.0,63.7254,63.7535,63.7254,63.7348,94506.0
2022-01-04 15:15:00,67.95,67.96,67.93,67.95,38660.0,63.7348,63.7442,63.716,63.7348,38660.0
2022-01-04 15:20:00,67.94,67.97,67.94,67.96,52078.0,63.7254,63.7535,63.7254,63.7442,52078.0
2022-01-04 15:25:00,67.96,67.98,67.95,67.97,23395.0,63.7442,63.7629,63.7348,63.7535,23395.0
2022-01-04 15:30:00,67.96,67.97,67.93,67.93,77221.0,63.7442,63.7535,63.716,63.716,77221.0
2022-01-04 15:35:00,67.94,67.95,67.92,67.93,39677.0,63.7254,63.7348,63.7066,63.716,39677.0
2022-01-04 15:40:00,67.92,67.96,67.92,67.95,74765.0,63.7066,63.7442,63.7066,63.7348,74765.0
2022-01-04 15:45:00,67.95,67.99,67.94,67.97,135891.0,63.7348,63.7723,63.7254,63.7535,135891.0
2022-01-04 15:50:00,67.97,67.99,67.94,67.94,242787.0,63.7535,63.7723,63.7254,63.7254,242787.0
2022-01-04 15:55:00,67.95,67.97,67.89,67.91,289383.0,63.7348,63.7535,63.6785,63.6973,289383.0
2022-01-05 09:30:00,68.37,68.41,68.33,68.33,183051.0,64.1287,64.1662,64.0912,64.0912,183051.0
2022-01-05 09:35:00,68.34,68.38,68.31,68.33,114563.0,64.1006,64.1381,64.0724,64.0912,114563.0
2022-01-05 09:40:00,68.34,68.38,68.32,68.33,187364.0,64.1006,64.1381,64.0818,64.0912,187364.0
2022-01-05 09:45:00,68.33,68.34,68.31,68.32,157985.0,64.0912,64.1006,64.0724,64.0818,157985.0
2022-01-05 09:50:00,68.32,68.39,68.32,68.36,209541.0,64.0818,64.1475,64.0818,64.1193,209541.0
2022-01-05 09:55:00,68.37,68.39,68.35,68.38,90230.0,64.1287,64.1475,64.11,64.1381,90230.0
2022-01-05 10:00:00,68.38,68.39,68.33,68.34,118924.0,64.1381,64.1475,64.0912,64.1006,118924.0
2022-01-05 10:05:00,68.35,68.36,68.34,68.34,73244.0,64.11,64.1193,64.1006,64.1006,73244.0
2022-01-05 10:10:00,68.34,68.37,68.31,68.32,28722.0,64.1006,64.1287,64.0724,64.0818,28722.0
2022-01-05 10:15:00,68.33,68.35,68.31,68.34,47366.0,64.0912,64.11,64.0724,64.1006,47366.0
2022-01-05 10:20:00,68.34,68.37,68.32,68.34,95822.0,64.1006,64.1287,64.0818,64.1006,95822.0
2022-01-05 10:25:00,68.34,68.39,68.34,68.38,52851.0,64.1006,64.1475,64.1006,64.1381,52851.0
2022-01-05 10:30:00,68.37,68.38,68.34,68.35,31166.0,64.1287,64.1381,64.1006,64.11,31166.0
2022-01-05 10:35:00,68.35,68.41,68.35,68.38,58493.0,64.11,64.1662,64.11,64.1381,58493.0
2022-01-05 10:40:00,68.39,68.43,68.39,68.42,22675.0,64.1475,64.185,64.1475,64.1756,22675.0
2022-01-05 10:45:00,68.43,68.43,68.38,68.42,56064.0,64.185,64.185,64.1381,64.1756,56064.0
2022-01-05 10:50:00,68.42,68.44,68.39,68.44,53530.0,64.1756,64.1944,64.1475,64.1944,53530.0
2022-01-05 10:55:00,68.45,68.47,68.44,68.46,62665.0,64.2038,64.2225,64.1944,64.2131,62665.0
2022-01-05 11:00:00,68.46,68.48,68.45,68.45,43003.0,64.2131,64.2319,64.2038,64.2038,43003.0
2022-01-05 11:05:00,68.45,68.46,68.43,68.45,60841.0,64.2038,64.2131,64.185,64.2038,60841.0
2022-01-05 11:10:00,68.45,68.46,68.42,68.43,42584.0,64.2038,64.2131,64.1756,64.185,42584.0
2022-01-05 11:15:00,68.43,68.44,68.4,68.42,33655.0,64.185,64.1944,64.1569,64.1756,33655.0
2022-01-05 11:20:00,68.42,68.42,68.37,68.39,17783.0,64.1756,64.1756,64.1287,64.1475,17783.0
2022-01-05 11:25:00,68.4,68.4,68.38,68.39,24575.0,64.1569,64.1569,64.1381,64.1475,24575.0
2022-01-05 11:30:00,68.39,68.4,68.35,68.37,56792.0,64.1475,64.1569,64.11,64.1287,56792.0
2022-01-05 11:35:00,68.37,68.38,68.36,68.38,62118.0,64.1287,64.1381,64.1193,64.1381,62118.0
2022-01-05 11:40:00,68.38,68.38,68.32,68.32,83077.0,64.1381,64.1381,64.0818,64.0818,83077.0
2022-01-05 11:45:00,68.31,68.32,68.28,68.3,44400.0,64.0724,64.0818,64.0443,64.0631,44400.0
2022-01-05 11:50:00,68.3,68.31,68.27,68.3,12174.0,64.0631,64.0724,64.0349,64.0631,12174.0
2022-01-05 11:55:00,68.3,68.33,68.29,68.31,19221.0,64.0631,64.0912,64.0537,64.0724,19221.0
2022-01-05 12:00:00,68.3,68.31,68.28,68.31,11006.0,64.0631,64.0724,64.0443,64.0724,11006.0
2022-01-05 12:05:00,68.31,68.32,68.29,68.29,19416.0,64.0724,64.0818,64.0537,64.0537,19416.0
2022-01-05 12:10:00,68.29,68.31,68.28,68.31,29070.0,64.0537,64.0724,64.0443,64.0724,29070.0
2022-01-05 12:15:00,68.31,68.32,68.3,68.32,13009.0,64.0724,64.0818,64.0631,64.0818,13009.0
2022-01-05 12:20:00,68.32,68.34,68.32,68.33,20489.0,64.0818,64.1006,64.0818,64.0912,20489.0
2022-01-05 12:25:00,68.33,68.33,68.31,68.32,24600.0,64.0912,64.0912,64.0724,64.0818,24600.0
2022-01-05 12:30:00,68.33,68.33,68.29,68.3,18768.0,64.0912,64.0912,64.0537,64.0631,18768.0
2022-01-05 12:35:00,68.3,68.3,68.25,68.27,31909.0,64.0631,64.0631,64.0162,64.0349,31909.0
2022-01-05 12:40:00,68.27,68.28,68.24,68.26,39926.0,64.0349,64.0443,64.0068,64.0255,39926.0
2022-01-05 12:45:00,68.25,68.26,68.23,68.25,17271.0,64.0162,64.0255,63.9974,64.0162,17271.0
2022-01-05 12:50:00,68.25,68.25,68.21,68.25,59188.0,64.0162,64.0162,63.9786,64.0162,59188.0
2022-01-05 12:55:00,68.24,68.25,68.21,68.22,59077.0,64.0068,64.0162,63.9786,63.988,59077.0
2022-01-05 13:00:00,68.22,68.23,68.17,68.19,62667.0,63.988,63.9974,63.9411,63.9599,62667.0
2022-01-05 13:05:00,68.19,68.2,68.15,68.16,205995.0,63.9599,63.9693,63.9224,63.9317,205995.0
2022-01-05 13:10:00,68.16,68.17,68.14,68.16,74350.0,63.9317,63.9411,63.913,63.9317,74350.0
2022-01-05 13:15:00,68.17,68.19,68.15,68.16,27061.0,63.9411,63.9599,63.9224,63.9317,27061.0
2022-01-05 13:20:00,68.16,68.18,68.15,68.17,26105.0,63.9317,63.9505,63.9224,63.9411,26105.0
2022-01-05 13:25:00,68.17,68.18,68.16,68.17,28633.0,63.9411,63.9505,63.9317,63.9411,28633.0
2022-01-05 13:30:00,68.17,68.2,68.16,68.19,44779.0,63.9411,63.9693,63.9317,63.9599,44779.0
2022-01-05 13:35:00,68.18,68.23,68.18,68.22,1154286.0,63.9505,63.9974,63.9505,63.988,1154286.0
2022-01-05 13:40:00,68.22,68.25,68.22,68.24,48693.0,63.988,64.0162,63.988,64.0068,48693.0
2022-01-05 13:45:00,68.24,68.25,68.23,68.24,21816.0,64.0068,64.0162,63.9974,64.0068,21816.0
2022-01-05 13:50:00,68.23,68.25,68.22,68.24,17099.0,63.9974,64.0162,63.988,64.0068,17099.0
2022-01-05 13:55:00,68.24,68.26,68.21,68.22,54892.0,64.0068,64.0255,63.9786,63.988,54892.0
2022-01-05 14:00:00,68.22,68.26,68.14,68.14,95010.0,63.988,64.0255,63.913,63.913,95010.0
2022-01-05 14:05:00,68.14,68.16,68.06,68.06,71243.0,63.913,63.9317,63.8379,63.8379,71243.0
2022-01-05 14:10:00,68.06,68.07,67.96,67.99,91751.0,63.8379,63.8473,63.7442,63.7723,91751.0
2022-01-05 14:15:00,67.99,68.05,67.97,67.99,68205.0,63.7723,63.8286,63.7535,63.7723,68205.0
2022-01-05 14:20:00,68.0,68.02,67.95,67.98,41680.0,63.7817,63.8004,63.7348,63.7629,41680.0
2022-01-05 14:25:00,67.98,68.03,67.95,67.98,82113.0,63.7629,63.8098,63.7348,63.7629,82113.0
2022-01-05 14:30:00,67.99,68.02,67.89,67.9,61084.0,63.7723,63.8004,63.6785,63.6879,61084.0
2022-01-05 14:35:00,67.9,67.93,67.84,67.88,106485.0,63.6879,63.716,63.6316,63.6691,106485.0
2022-01-05 14:40:00,67.88,67.89,67.78,67.78,65080.0,63.6691,63.6785,63.5753,63.5753,65080.0
2022-01-05 14:45:00,67.79,67.86,67.78,67.86,73909.0,63.5847,63.6504,63.5753,63.6504,73909.0
2022-01-05 14:50:00,67.85,67.87,67.78,67.83,167132.0,63.641,63.6597,63.5753,63.6222,167132.0
2022-01-05 14:55:00,67.83,67.84,67.8,67.83,80454.0,63.6222,63.6316,63.5941,63.6222,80454.0
2022-01-05 15:00:00,67.82,67.82,67.75,67.76,57947.0,63.6128,63.6128,63.5472,63.5566,57947.0
2022-01-05 15:05:00,67.76,67.78,67.69,67.75,95196.0,63.5566,63.5753,63.4909,63.5472,95196.0
2022-01-05 15:10:00,67.74,67.78,67.72,67.76,37677.0,63.5378,63.5753,63.519,63.5566,37677.0
2022-01-05 15:15:00,67.76,67.76,67.7,67.73,39630.0,63.5566,63.5566,63.5003,63.5284,39630.0
2022-01-05 15:20:00,67.73,67.81,67.72,67.8,194679.0,63.5284,63.6035,63.519,63.5941,194679.0
2022-01-05 15:25:00,67.8,67.83,67.73,67.75,113128.0,63.5941,63.6222,63.5284,63.5472,113128.0
2022-01-05 15:30:00,67.75,67.79,67.73,67.75,78691.0,63.5472,63.5847,63.5284,63.5472,78691.0
2022-01-05 15:35:00,67.75,67.83,67.73,67.8,97194.0,63.5472,63.6222,63.5284,63.5941,97194.0
2022-01-05 15:40:00,67.8,67.81,67.74,67.74,202217.0,63.5941,63.6035,63.5378,63.5378,202217.0
2022-01-05 15:45:00,67.74,67.74,67.68,67.68,174271.0,63.5378,63.5378,63.4815,63.4815,174271.0
2022-01-05 15:50:00,67.67,67.71,67.64,67.66,379507.0,63.4721,63.5097,63.444,63.4628,379507.0
2022-01-05 15:55:00,67.66,67.67,67.58,67.61,559317.0,63.4628,63.4721,63.3877,63.4159,559317.0
2022-01-06 09:30:00,67.12,67.26,67.1,67.26,106263.0,62.9563,63.0876,62.9375,63.0876,106263.0
2022-01-06 09:35:00,67.26,67.32,67.23,67.29,63552.0,63.0876,63.1439,63.0594,63.1157,63552.0
2022-01-06 09:40:00,67.3,67.3,67.24,67.27,56937.0,63.1251,63.1251,63.0688,63.097,56937.0
2022-01-06 09:45:00,67.28,67.28,67.13,67.13,92696.0,63.1063,63.1063,62.9656,62.9656,92696.0
2022-01-06 09:50:00,67.14,67.19,67.09,67.09,142530.0,62.975,63.0219,62.9281,62.9281,142530.0
2022-01-06 09:55:00,67.1,67.14,67.02,67.05,116439.0,62.9375,62.975,62.8625,62.8906,116439.0
2022-01-06 10:00:00,67.04,67.1,66.98,66.98,156948.0,62.8812,62.9375,62.8249,62.8249,156948.0
2022-01-06 10:05:00,66.97,67.02,66.95,66.98,137534.0,62.8156,62.8625,62.7968,62.8249,137534.0
2022-01-06 10:10:00,66.97,67.01,66.93,66.98,137977.0,62.8156,62.8531,62.778,62.8249,137977.0
2022-01-06 10:15:00,66.97,67.08,66.97,66.99,131319.0,62.8156,62.9187,62.8156,62.8343,131319.0
2022-01-06 10:20:00,66.99,67.05,66.97,67.04,97818.0,62.8343,62.8906,62.8156,62.8812,97818.0
2022-01-06 10:25:00,67.05,67.11,67.02,67.02,73203.0,62.8906,62.9469,62.8625,62.8625,73203.0
2022-01-06 10:30:00,67.02,67.12,67.02,67.09,70771.0,62.8625,62.9563,62.8625,62.9281,70771.0
2022-01-06 10:35:00,67.09,67.14,67.06,67.13,105706.0,62.9281,62.975,62.9,62.9656,105706.0
2022-01-06 10:40:00,67.14,67.15,67.08,67.12,103218.0,62.975,62.9844,62.9187,62.9563,103218.0
2022-01-06 10:45:00,67.12,67.2,67.12,67.19,137631.0,62.9563,63.0313,62.9563,63.0219,137631.0
2022-01-06 10:50:00,67.19,67.2,67.13,67.15,124767.0,63.0219,63.0313,62.9656,62.9844,124767.0
2022-01-06 10:55:00,67.13,67.23,67.13,67.17,143683.0,62.9656,63.0594,62.9656,63.0032,143683.0
2022-01-06 11:00:00,67.16,67.18,67.09,67.1,120784.0,62.9938,63.0125,62.9281,62.9375,120784.0
2022-01-06 11:05:00,67.11,67.18,67.09,67.17,103946.0,62.9469,63.0125,62.9281,63.0032,103946.0
2022-01-06 11:10:00,67.17,67.21,67.16,67.19,67905.0,63.0032,63.0407,62.9938,63.0219,67905.0
2022-01-06 11:15:00,67.19,67.24,67.17,67.19,149391.0,63.0219,63.0688,63.0032,63.0219,149391.0
2022-01-06 11:20:00,67.19,67.19,67.15,67.17,149372.0,63.0219,63.0219,62.9844,63.0032,149372.0
2022-01-06 11:25:00,67.18,67.18,67.11,67.12,105600.0,63.0125,63.0125,62.9469,62.9563,105600.0
2022-01-06 11:30:00,67.13,67.16,67.09,67.09,117845.0,62.9656,62.9938,62.9281,62.9281,117845.0
2022-01-06 11:35:00,67.1,67.15,67.1,67.12,56841.0,62.9375,62.9844,62.9375,62.9563,56841.0
2022-01-06 11:40:00,67.12,67.15,67.09,67.11,42621.0,62.9563,62.9844,62.9281,62.9469,42621.0
2022-01-06 11:45:00,67.12,67.15,67.1,67.14,42925.0,62.9563,62.9844,62.9375,62.975,42925.0
2022-01-06 11:50:00,67.14,67.18,67.13,67.18,55932.0,62.975,63.0125,62.9656,63.0125,55932.0
2022-01-06 11:55:00,67.19,67.19,67.16,67.18,59810.0,63.0219,63.0219,62.9938,63.0125,59810.0
2022-01-06 12:00:00,67.18,67.18,67.14,67.17,64608.0,63.0125,63.0125,62.975,63.0032,64608.0
2022-01-06 12:05:00,67.17,67.24,67.16,67.23,46986.0,63.0032,63.0688,62.9938,63.0594,46986.0
2022-01-06 12:10:00,67.22,67.23,67.19,67.21,53953.0,63.0501,63.0594,63.0219,63.0407,53953.0
2022-01-06 12:15:00,67.22,67.24,67.18,67.2,48108.0,63.0501,63.0688,63.0125,63.0313,48108.0
2022-01-06 12:20:00,67.2,67.23,67.19,67.19,57975.0,63.0313,63.0594,63.0219,63.0219,57975.0
2022-01-06 12:25:00,67.19,67.24,67.18,67.22,60674.0,63.0219,63.0688,63.0125,63.0501,60674.0
2022-01-06 12:30:00,67.22,67.23,67.19,67.21,46548.0,63.0501,63.0594,63.0219,63.0407,46548.0
2022-01-06 12:35:00,67.21,67.27,67.2,67.25,99617.0,63.0407,63.097,63.0313,63.0782,99617.0
2022-01-06 12:40:00,67.25,67.32,67.24,67.31,88933.0,63.0782,63.1439,63.0688,63.1345,88933.0
2022-01-06 12:45:00,67.31,67.33,67.3,67.3,37464.0,63.1345,63.1532,63.1251,63.1251,37464.0
2022-01-06 12:50:00,67.3,67.31,67.27,67.28,56388.0,63.1251,63.1345,63.097,63.1063,56388.0
2022-01-06 12:55:00,67.28,67.29,67.25,67.25,38505.0,63.1063,63.1157,63.0782,63.0782,38505.0
2022-01-06 13:00:00,67.26,67.31,67.22,67.25,203264.0,63.0876,63.1345,63.0501,63.0782,203264.0
2022-01-06 13:05:00,67.26,67.26,67.22,67.25,40829.0,63.0876,63.0876,63.0501,63.0782,40829.0
2022-01-06 13:10:00,67.25,67.26,67.23,67.24,23061.0,63.0782,63.0876,63.0594,63.0688,23061.0
2022-01-06 13:15:00,67.24,67.24,67.16,67.2,49067.0,63.0688,63.0688,62.9938,63.0313,49067.0
2022-01-06 13:20:00,67.2,67.21,67.15,67.15,18693.0,63.0313,63.0407,62.9844,62.9844,18693.0
2022-01-06 13:25:00,67.15,67.16,67.13,67.15,46941.0,62.9844,62.9938,62.9656,62.9844,46941.0
2022-01-06 13:30:00,67.15,67.18,67.14,67.17,34070.0,62.9844,63.0125,62.975,63.0032,34070.0
2022-01-06 13:35:00,67.17,67.2,67.15,67.16,45244.0,63.0032,63.0313,62.9844,62.9938,45244.0
2022-01-06 13:40:00,67.16,67.17,67.13,67.15,75611.0,62.9938,63.0032,62.9656,62.9844,75611.0
2022-01-06 13:45:00,67.14,67.18,67.13,67.15,66489.0,62.975,63.0125,62.9656,62.9844,66489.0
2022-01-06 13:50:00,67.14,67.15,67.12,67.15,44124.0,62.975,62.9844,62.9563,62.9844,44124.0
2022-01-06 13:55:00,67.15,67.16,67.13,67.15,68446.0,62.9844,62.9938,62.9656,62.9844,68446.0
2022-01-06 14:00:00,67.15,67.16,67.1,67.1,109391.0,62.9844,62.9938,62.9375,62.9375,109391.0
2022-01-06 14:05:00,67.1,67.17,67.09,67.17,60347.0,62.9375,63.0032,62.9281,63.0032,60347.0
2022-01-06 14:10:00,67.16,67.23,67.14,67.14,91388.0,62.9938,63.0594,62.975,62.975,91388.0
2022-01-06 14:15:00,67.14,67.18,67.14,67.15,63837.0,62.975,63.0125,62.975,62.9844,63837.0
2022-01-06 14:20:00,67.15,67.16,67.12,67.15,34476.0,62.9844,62.9938,62.9563,62.9844,34476.0
2022-01-06 14:25:00,67.15,67.15,67.11,67.13,28453.0,62.9844,62.9844,62.9469,62.9656,28453.0
2022-01-06 14:30:00,67.14,67.18,67.12,67.15,35895.0,62.975,63.0125,62.9563,62.9844,35895.0
2022-01-06 14:35:00,67.15,67.16,67.13,67.15,82956.0,62.9844,62.9938,62.9656,62.9844,82956.0
2022-01-06 14:40:00,67.15,67.17,67.12,67.14,32671.0,62.9844,63.0032,62.9563,62.975,32671.0
2022-01-06 14:45:00,67.14,67.18,67.14,67.15,47926.0,62.975,63.0125,62.975,62.9844,47926.0
2022-01-06 14:50:00,67.15,67.16,67.12,67.15,30960.0,62.9844,62.9938,62.9563,62.9844,30960.0
2022-01-06 14:55:00,67.15,67.16,67.13,67.15,33911.0,62.9844,62.9938,62.9656,62.9844,33911.0
2022-01-06 15:00:00,67.15,67.22,67.15,67.21,44952.0,62.9844,63.0501,62.9844,63.0407,44952.0
2022-01-06 15:05:00,67.21,67.23,67.19,67.2,70138.0,63.0407,63.0594,63.0219,63.0313,70138.0
2022-01-06 15:10:00,67.2,67.23,67.19,67.19,60276.0,63.0313,63.0594,63.0219,63.0219,60276.0
2022-01-06 15:15:00,67.19,67.2,67.12,67.13,45926.0,63.0219,63.0313,62.9563,62.9656,45926.0
2022-01-06 15:20:00,67.13,67.15,67.07,67.09,78619.0,62.9656,62.9844,62.9094,62.9281,78619.0
2022-01-06 15:25:00,67.09,67.13,67.08,67.13,49298.0,62.9281,62.9656,62.9187,62.9656,49298.0
2022-01-06 15:30:00,67.12,67.14,67.07,67.1,58776.0,62.9563,62.975,62.9094,62.9375,58776.0
2022-01-06 15:35:00,67.1,67.11,67.05,67.08,128401.0,62.9375,62.9469,62.8906,62.9187,128401.0
2022-01-06 15:40:00,67.08,67.12,67.06,67.11,84091.0,62.9187,62.9563,62.9,62.9469,84091.0
2022-01-06 15:45:00,67.11,67.12,67.06,67.07,90024.0,62.9469,62.9563,62.9,62.9094,90024.0
2022-01-06 15:50:00,67.07,67.09,67.0,67.01,248931.0,62.9094,62.9281,62.8437,62.8531,248931.0
2022-01-06 15:55:00,67.01,67.14,66.93,67.11,528927.0,62.8531,62.975,62.778,62.9469,528927.0
2022-01-07 09:30:00,66.52,66.52,66.4,66.41,159319.0,62.3935,62.3935,62.2809,62.2903,159319.0
2022-01-07 09:35:00,66.41,66.5,66.39,66.5,204383.0,62.2903,62.3747,62.2715,62.3747,204383.0
2022-01-07 09:40:00,66.5,66.6,66.44,66.6,215940.0,62.3747,62.4685,62.3184,62.4685,215940.0
2022-01-07 09:45:00,66.6,66.63,66.5,66.53,118588.0,62.4685,62.4967,62.3747,62.4029,118588.0
2022-01-07 09:50:00,66.52,66.55,66.5,66.52,115436.0,62.3935,62.4216,62.3747,62.3935,115436.0
2022-01-07 09:55:00,66.52,66.54,66.44,66.45,165759.0,62.3935,62.4122,62.3184,62.3278,165759.0
2022-01-07 10:00:00,66.45,66.45,66.4,66.44,49043.0,62.3278,62.3278,62.2809,62.3184,49043.0
2022-01-07 10:05:00,66.43,66.45,66.4,66.41,158323.0,62.3091,62.3278,62.2809,62.2903,158323.0
2022-01-07 10:10:00,66.41,66.45,66.38,66.41,54671.0,62.2903,62.3278,62.2622,62.2903,54671.0
2022-01-07 10:15:00,66.4,66.4,66.34,66.36,46559.0,62.2809,62.2809,62.2246,62.2434,46559.0
2022-01-07 10:20:00,66.35,66.41,66.3,66.37,37878.0,62.234,62.2903,62.1871,62.2528,37878.0
2022-01-07 10:25:00,66.37,66.4,66.35,66.36,23600.0,62.2528,62.2809,62.234,62.2434,23600.0
2022-01-07 10:30:00,66.35,66.39,66.35,66.36,38575.0,62.234,62.2715,62.234,62.2434,38575.0
2022-01-07 10:35:00,66.36,66.37,66.26,66.26,64725.0,62.2434,62.2528,62.1496,62.1496,64725.0
2022-01-07 10:40:00,66.27,66.31,66.24,66.27,37484.0,62.159,62.1965,62.1309,62.159,37484.0
2022-01-07 10:45:00,66.27,66.28,66.18,66.18,58838.0,62.159,62.1684,62.0746,62.0746,58838.0
2022-01-07 10:50:00,66.18,66.24,66.12,66.24,103188.0,62.0746,62.1309,62.0183,62.1309,103188.0
2022-01-07 10:55:00,66.24,66.3,66.21,66.28,58327.0,62.1309,62.1871,62.1027,62.1684,58327.0
2022-01-07 11:00:00,66.27,66.34,66.26,66.32,44079.0,62.159,62.2246,62.1496,62.2059,44079.0
2022-01-07 11:05:00,66.33,66.37,66.3,66.32,158284.0,62.2153,62.2528,62.1871,62.2059,158284.0
2022-01-07 11:10:00,66.32,66.33,66.28,66.29,32111.0,62.2059,62.2153,62.1684,62.1777,32111.0
2022-01-07 11:15:00,66.3,66.31,66.24,66.25,60808.0,62.1871,62.1965,62.1309,62.1402,60808.0
2022-01-07 11:20:00,66.25,66.34,66.25,66.34,29204.0,62.1402,62.2246,62.1402,62.2246,29204.0
2022-01-07 11:25:00,66.33,66.4,66.32,66.39,58126.0,62.2153,62.2809,62.2059,62.2715,58126.0
2022-01-07 11:30:00,66.39,66.45,66.39,66.44,30112.0,62.2715,62.3278,62.2715,62.3184,30112.0
2022-01-07 11:35:00,66.44,66.47,66.43,66.45,40266.0,62.3184,62.3466,62.3091,62.3278,40266.0
2022-01-07 11:40:00,66.45,66.48,66.45,66.47,21596.0,62.3278,62.356,62.3278,62.3466,21596.0
2022-01-07 11:45:00,66.46,66.52,66.46,66.52,19629.0,62.3372,62.3935,62.3372,62.3935,19629.0
2022-01-07 11:50:00,66.53,66.59,66.53,66.59,26978.0,62.4029,62.4591,62.4029,62.4591,26978.0
2022-01-07 11:55:00,66.6,66.62,66.59,66.6,94736.0,62.4685,62.4873,62.4591,62.4685,94736.0
2022-01-07 12:00:00,66.6,66.61,66.54,66.55,50358.0,62.4685,62.4779,62.4122,62.4216,50358.0
2022-01-07 12:05:00,66.55,66.59,66.54,66.58,15787.0,62.4216,62.4591,62.4122,62.4498,15787.0
2022-01-07 12:10:00,66.58,66.61,66.58,66.59,19927.0,62.4498,62.4779,62.4498,62.4591,19927.0
2022-01-07 12:15:00,66.58,66.6,66.55,66.55,26134.0,62.4498,62.4685,62.4216,62.4216,26134.0
2022-01-07 12:20:00,66.56,66.56,66.52,66.53,22510.0,62.431,62.431,62.3935,62.4029,22510.0
2022-01-07 12:25:00,66.53,66.54,66.52,66.53,47763.0,62.4029,62.4122,62.3935,62.4029,47763.0
2022-01-07 12:30:00,66.52,66.53,66.5,66.5,29822.0,62.3935,62.4029,62.3747,62.3747,29822.0
2022-01-07 12:35:00,66.51,66.52,66.49,66.51,30502.0,62.3841,62.3935,62.3653,62.3841,30502.0
2022-01-07 12:40:00,66.52,66.56,66.52,66.54,64617.0,62.3935,62.431,62.3935,62.4122,64617.0
2022-01-07 12:45:00,66.54,66.58,66.53,66.55,18682.0,62.4122,62.4498,62.4029,62.4216,18682.0
2022-01-07 12:50:00,66.55,66.6,66.54,66.57,48954.0,62.4216,62.4685,62.4122,62.4404,48954.0
2022-01-07 12:55:00,66.58,66.59,66.56,66.58,16703.0,62.4498,62.4591,62.431,62.4498,16703.0
2022-01-07 13:00:00,66.59,66.6,66.55,66.59,46142.0,62.4591,62.4685,62.4216,62.4591,46142.0
2022-01-07 13:05:00,66.59,66.64,66.58,66.63,29840.0,62.4591,62.506,62.4498,62.4967,29840.0
2022-01-07 13:10:00,66.64,66.66,66.64,66.66,22131.0,62.506,62.5248,62.506,62.5248,22131.0
2022-01-07 13:15:00,66.66,66.66,66.62,66.63,34723.0,62.5248,62.5248,62.4873,62.4967,34723.0
2022-01-07 13:20:00,66.64,66.64,66.62,66.63,10812.0,62.506,62.506,62.4873,62.4967,10812.0
2022-01-07 13:25:00,66.62,66.65,66.62,66.62,44517.0,62.4873,62.5154,62.4873,62.4873,44517.0
2022-01-07 13:30:00,66.62,66.69,66.61,66.68,33800.0,62.4873,62.5529,62.4779,62.5436,33800.0
2022-01-07 13:35:00,66.69,66.71,66.68,66.68,54688.0,62.5529,62.5717,62.5436,62.5436,54688.0
2022-01-07 13:40:00,66.68,66.71,66.67,66.7,20776.0,62.5436,62.5717,62.5342,62.5623,20776.0
2022-01-07 13:45:00,66.7,66.7,66.67,66.68,23059.0,62.5623,62.5623,62.5342,62.5436,23059.0
2022-01-07 13:50:00,66.68,66.69,66.64,66.67,23100.0,62.5436,62.5529,62.506,62.5342,23100.0
2022-01-07 13:55:00,66.67,66.69,66.66,66.67,20725.0,62.5342,62.5529,62.5248,62.5342,20725.0
2022-01-07 14:00:00,66.67,66.69,66.66,66.67,20891.0,62.5342,62.5529,62.5248,62.5342,20891.0
2022-01-07 14:05:00,66.67,66.71,66.64,66.69,27641.0,62.5342,62.5717,62.506,62.5529,27641.0
2022-01-07 14:10:00,66.69,66.71,66.69,66.7,12306.0,62.5529,62.5717,62.5529,62.5623,12306.0
2022-01-07 14:15:00,66.7,66.72,66.69,66.7,19963.0,62.5623,62.5811,62.5529,62.5623,19963.0
2022-01-07 14:20:00,66.7,66.7,66.65,66.66,24785.0,62.5623,62.5623,62.5154,62.5248,24785.0
2022-01-07 14:25:00,66.65,66.69,66.63,66.69,33915.0,62.5154,62.5529,62.4967,62.5529,33915.0
2022-01-07 14:30:00,66.69,66.69,66.67,66.68,34157.0,62.5529,62.5529,62.5342,62.5436,34157.0
2022-01-07 14:35:00,66.68,66.73,66.67,66.73,27563.0,62.5436,62.5905,62.5342,62.5905,27563.0
2022-01-07 14:40:00,66.72,66.75,66.71,66.72,26239.0,62.5811,62.6092,62.5717,62.5811,26239.0
2022-01-07 14:45:00,66.72,66.74,66.71,66.72,40474.0,62.5811,62.5998,62.5717,62.5811,40474.0
2022-01-07 14:50:00,66.72,66.76,66.72,66.74,25280.0,62.5811,62.6186,62.5811,62.5998,25280.0
2022-01-07 14:55:00,66.74,66.76,66.73,66.76,24776.0,62.5998,62.6186,62.5905,62.6186,24776.0
2022-01-07 15:00:00,66.76,66.78,66.75,66.77,30870.0,62.6186,62.6374,62.6092,62.628,30870.0
2022-01-07 15:05:00,66.77,66.8,66.77,66.78,31085.0,62.628,62.6561,62.628,62.6374,31085.0
2022-01-07 15:10:00,66.78,66.78,66.73,66.73,27280.0,62.6374,62.6374,62.5905,62.5905,27280.0
2022-01-07 15:15:00,66.74,66.77,66.73,66.76,26457.0,62.5998,62.628,62.5905,62.6186,26457.0
2022-01-07 15:20:00,66.76,66.77,66.73,66.73,33442.0,62.6186,62.628,62.5905,62.5905,33442.0
2022-01-07 15:25:00,66.73,66.74,66.7,66.72,33783.0,62.5905,62.5998,62.5623,62.5811,33783.0
2022-01-07 15:30:00,66.72,66.76,66.71,66.73,51668.0,62.5811,62.6186,62.5717,62.5905,51668.0
2022-01-07 15:35:00,66.73,66.75,66.72,66.74,37330.0,62.5905,62.6092,62.5811,62.5998,37330.0
2022-01-07 15:40:00,66.73,66.74,66.71,66.72,92552.0,62.5905,62.5998,62.5717,62.5811,92552.0
2022-01-07 15:45:00,66.71,66.74,66.7,66.72,139899.0,62.5717,62.5998,62.5623,62.5811,139899.0
2022-01-07 15:50:00,66.71,66.74,66.69,66.71,224011.0,62.5717,62.5998,62.5529,62.5717,224011.0
2022-01-07 15:55:00,66.71,66.74,66.67,66.68,299219.0,62.5717,62.5998,62.5342,62.5436,299219.0
2022-01-10 09:30:00,66.46,66.62,66.46,66.52,390968.0,62.3372,62.4873,62.3372,62.3935,390968.0
2022-01-10 09:35:00,66.52,66.55,66.47,66.55,266304.0,62.3935,62.4216,62.3466,62.4216,266304.0
2022-01-10 09:40:00,66.56,66.56,66.47,66.48,96515.0,62.431,62.431,62.3466,62.356,96515.0
2022-01-10 09:45:00,66.48,66.48,66.42,66.43,122070.0,62.356,62.356,62.2997,62.3091,122070.0
2022-01-10 09:50:00,66.43,66.47,66.37,66.38,41263.0,62.3091,62.3466,62.2528,62.2622,41263.0
2022-01-10 09:55:00,66.38,66.38,66.27,66.29,90197.0,62.2622,62.2622,62.159,62.1777,90197.0
2022-01-10 10:00:00,66.29,66.31,66.23,66.23,65000.0,62.1777,62.1965,62.1215,62.1215,65000.0
2022-01-10 10:05:00,66.23,66.32,66.21,66.3,120482.0,62.1215,62.2059,62.1027,62.1871,120482.0
2022-01-10 10:10:00,66.29,66.29,66.11,66.11,180619.0,62.1777,62.1777,62.0089,62.0089,180619.0
2022-01-10 10:15:00,66.11,66.16,66.08,66.1,104987.0,62.0089,62.0558,61.9808,61.9995,104987.0
2022-01-10 10:20:00,66.1,66.15,66.1,66.13,44896.0,61.9995,62.0464,61.9995,62.0277,44896.0
2022-01-10 10:25:00,66.12,66.16,66.12,66.15,51028.0,62.0183,62.0558,62.0183,62.0464,51028.0
2022-01-10 10:30:00,66.15,66.19,66.12,66.13,51237.0,62.0464,62.084,62.0183,62.0277,51237.0
2022-01-10 10:35:00,66.13,66.15,66.06,66.09,88499.0,62.0277,62.0464,61.962,61.9902,88499.0
2022-01-10 10:40:00,66.09,66.12,66.0,66.06,123803.0,61.9902,62.0183,61.9057,61.962,123803.0
2022-01-10 10:45:00,66.06,66.1,65.96,65.99,156901.0,61.962,61.9995,61.8682,61.8964,156901.0
2022-01-10 10:50:00,65.99,66.06,65.96,66.05,52342.0,61.8964,61.962,61.8682,61.9526,52342.0
2022-01-10 10:55:00,66.05,66.1,65.99,66.05,104604.0,61.9526,61.9995,61.8964,61.9526,104604.0
2022-01-10 11:00:00,66.05,66.07,65.99,66.06,96199.0,61.9526,61.9714,61.8964,61.962,96199.0
2022-01-10 11:05:00,66.06,66.11,66.03,66.1,99851.0,61.962,62.0089,61.9339,61.9995,99851.0
2022-01-10 11:10:00,66.09,66.21,66.08,66.16,172010.0,61.9902,62.1027,61.9808,62.0558,172010.0
2022-01-10 11:15:00,66.16,66.23,66.14,66.21,82877.0,62.0558,62.1215,62.0371,62.1027,82877.0
2022-01-10 11:20:00,66.21,66.25,66.17,66.25,137151.0,62.1027,62.1402,62.0652,62.1402,137151.0
2022-01-10 11:25:00,66.26,66.32,66.25,66.31,140129.0,62.1496,62.2059,62.1402,62.1965,140129.0
2022-01-10 11:30:00,66.32,66.32,66.22,66.25,148323.0,62.2059,62.2059,62.1121,62.1402,148323.0
2022-01-10 11:35:00,66.25,66.25,66.15,66.17,42028.0,62.1402,62.1402,62.0464,62.0652,42028.0
2022-01-10 11:40:00,66.17,66.17,66.12,66.16,39526.0,62.0652,62.0652,62.0183,62.0558,39526.0
2022-01-10 11:45:00,66.16,66.21,66.13,66.2,27812.0,62.0558,62.1027,62.0277,62.0933,27812.0
2022-01-10 11:50:00,66.19,66.23,66.16,66.2,60392.0,62.084,62.1215,62.0558,62.0933,60392.0
2022-01-10 11:55:00,66.2,66.28,66.18,66.27,34429.0,62.0933,62.1684,62.0746,62.159,34429.0
2022-01-10 12:00:00,66.27,66.28,66.18,66.19,55404.0,62.159,62.1684,62.0746,62.084,55404.0
2022-01-10 12:05:00,66.19,66.23,66.16,66.17,77794.0,62.084,62.1215,62.0558,62.0652,77794.0
2022-01-10 12:10:00,66.16,66.22,66.16,66.2,29598.0,62.0558,62.1121,62.0558,62.0933,29598.0
2022-01-10 12:15:00,66.21,66.21,66.13,66.14,87011.0,62.1027,62.1027,62.0277,62.0371,87011.0
2022-01-10 12:20:00,66.14,66.16,66.1,66.11,17237.0,62.0371,62.0558,61.9995,62.0089,17237.0
2022-01-10 12:25:00,66.11,66.12,66.09,66.1,30795.0,62.0089,62.0183,61.9902,61.9995,30795.0
2022-01-10 12:30:00,66.1,66.12,66.08,66.11,46944.0,61.9995,62.0183,61.9808,62.0089,46944.0
2022-01-10 12:35:00,66.11,66.11,66.08,66.08,18655.0,62.0089,62.0089,61.9808,61.9808,18655.0
2022-01-10 12:40:00,66.09,66.16,66.07,66.12,39039.0,61.9902,62.0558,61.9714,62.0183,39039.0
2022-01-10 12:45:00,66.11,66.17,66.1,66.11,54585.0,62.0089,62.0652,61.9995,62.0089,54585.0
2022-01-10 12:50:00,66.11,66.26,66.1,66.23,97044.0,62.0089,62.1496,61.9995,62.1215,97044.0
2022-01-10 12:55:00,66.23,66.23,66.18,66.2,48968.0,62.1215,62.1215,62.0746,62.0933,48968.0
2022-01-10 13:00:00,66.2,66.29,66.18,66.22,213609.0,62.0933,62.1777,62.0746,62.1121,213609.0
2022-01-10 13:05:00,66.23,66.27,66.22,66.27,16323.0,62.1215,62.159,62.1121,62.159,16323.0
2022-01-10 13:10:00,66.27,66.37,66.26,66.35,92342.0,62.159,62.2528,62.1496,62.234,92342.0
2022-01-10 13:15:00,66.36,66.37,66.34,66.36,30397.0,62.2434,62.2528,62.2246,62.2434,30397.0
2022-01-10 13:20:00,66.35,66.38,66.32,66.36,20055.0,62.234,62.2622,62.2059,62.2434,20055.0
2022-01-10 13:25:00,66.37,66.39,66.34,66.37,19840.0,62.2528,62.2715,62.2246,62.2528,19840.0
2022-01-10 13:30:00,66.37,66.39,66.33,66.35,39086.0,62.2528,62.2715,62.2153,62.234,39086.0
2022-01-10 13:35:00,66.36,66.36,66.32,66.33,47015.0,62.2434,62.2434,62.2059,62.2153,47015.0
2022-01-10 13:40:00,66.31,66.4,66.31,66.39,17824.0,62.1965,62.2809,62.1965,62.2715,17824.0
2022-01-10 13:45:00,66.39,66.43,66.37,66.42,14434.0,62.2715,62.3091,62.2528,62.2997,14434.0
2022-01-10 13:50:00,66.42,66.49,66.42,66.46,46450.0,62.2997,62.3653,62.2997,62.3372,46450.0
2022-01-10 13:55:00,66.47,66.48,66.42,66.47,48121.0,62.3466,62.356,62.2997,62.3466,48121.0
2022-01-10 14:00:00,66.48,66.53,66.46,66.53,210320.0,62.356,62.4029,62.3372,62.4029,210320.0
2022-01-10 14:05:00,66.53,66.55,66.49,66.54,78579.0,62.4029,62.4216,62.3653,62.4122,78579.0
2022-01-10 14:10:00,66.55,66.55,66.5,66.5,43866.0,62.4216,62.4216,62.3747,62.3747,43866.0
2022-01-10 14:15:00,66.5,66.58,66.5,66.54,83261.0,62.3747,62.4498,62.3747,62.4122,83261.0
2022-01-10 14:20:00,66.53,66.56,66.51,66.52,52113.0,62.4029,62.431,62.3841,62.3935,52113.0
2022-01-10 14:25:00,66.52,66.55,66.51,66.53,151068.0,62.3935,62.4216,62.3841,62.4029,151068.0
2022-01-10 14:30:00,66.53,66.6,66.52,66.6,61313.0,62.4029,62.4685,62.3935,62.4685,61313.0
2022-01-10 14:35:00,66.59,66.61,66.55,66.56,45498.0,62.4591,62.4779,62.4216,62.431,45498.0
2022-01-10 14:40:00,66.58,66.59,66.52,66.52,64609.0,62.4498,62.4591,62.3935,62.3935,64609.0
2022-01-10 14:45:00,66.52,66.55,66.52,66.53,25772.0,62.3935,62.4216,62.3935,62.4029,25772.0
2022-01-10 14:50:00,66.53,66.53,66.41,66.41,57352.0,62.4029,62.4029,62.2903,62.2903,57352.0
2022-01-10 14:55:00,66.42,66.47,66.41,66.45,68120.0,62.2997,62.3466,62.2903,62.3278,68120.0
2022-01-10 15:00:00,66.46,66.51,66.4,66.42,88325.0,62.3372,62.3841,62.2809,62.2997,88325.0
2022-01-10 15:05:00,66.43,66.45,66.32,66.37,53508.0,62.3091,62.3278,62.2059,62.2528,53508.0
2022-01-10 15:10:00,66.38,66.45,66.36,66.37,121119.0,62.2622,62.3278,62.2434,62.2528,121119.0
2022-01-10 15:15:00,66.39,66.46,66.36,66.41,163921.0,62.2715,62.3372,62.2434,62.2903,163921.0
2022-01-10 15:20:00,66.41,66.44,66.39,66.41,144287.0,62.2903,62.3184,62.2715,62.2903,144287.0
2022-01-10 15:25:00,66.41,66.44,66.4,66.41,70525.0,62.2903,62.3184,62.2809,62.2903,70525.0
2022-01-10 15:30:00,66.41,66.46,66.38,66.44,78406.0,62.2903,62.3372,62.2622,62.3184,78406.0
2022-01-10 15:35:00,66.45,66.46,66.42,66.43,53582.0,62.3278,62.3372,62.2997,62.3091,53582.0
2022-01-10 15:40:00,66.44,66.5,66.42,66.47,165911.0,62.3184,62.3747,62.2997,62.3466,165911.0
2022-01-10 15:45:00,66.46,66.54,66.46,66.5,296451.0,62.3372,62.4122,62.3372,62.3747,296451.0
2022-01-10 15:50:00,66.5,66.58,66.5,66.54,334207.0,62.3747,62.4498,62.3747,62.4122,334207.0
2022-01-10 15:55:00,66.53,66.57,66.49,66.52,216841.0,62.4029,62.4404,62.3653,62.3935,216841.0
2022-01-11 09:30:00,66.49,66.52,66.44,66.44,132744.0,62.3653,62.3935,62.3184,62.3184,132744.0
2022-01-11 09:35:00,66.44,66.49,66.41,66.41,158258.0,62.3184,62.3653,62.2903,62.2903,158258.0
2022-01-11 09:40:00,66.41,66.41,66.29,66.33,269834.0,62.2903,62.2903,62.1777,62.2153,269834.0
2022-01-11 09:45:00,66.33,66.36,66.28,66.36,175673.0,62.2153,62.2434,62.1684,62.2434,175673.0
2022-01-11 09:50:00,66.35,66.47,66.33,66.37,92082.0,62.234,62.3466,62.2153,62.2528,92082.0
2022-01-11 09:55:00,66.37,66.41,66.33,66.4,136227.0,62.2528,62.2903,62.2153,62.2809,136227.0
2022-01-11 10:00:00,66.41,66.56,66.4,66.56,145499.0,62.2903,62.431,62.2809,62.431,145499.0
2022-01-11 10:05:00,66.56,66.61,66.53,66.53,95792.0,62.431,62.4779,62.4029,62.4029,95792.0
2022-01-11 10:10:00,66.53,66.57,66.52,66.57,38632.0,62.4029,62.4404,62.3935,62.4404,38632.0
2022-01-11 10:15:00,66.57,66.58,66.5,66.55,78810.0,62.4404,62.4498,62.3747,62.4216,78810.0
2022-01-11 10:20:00,66.54,66.58,66.52,66.53,58708.0,62.4122,62.4498,62.3935,62.4029,58708.0
2022-01-11 10:25:00,66.54,66.63,66.51,66.61,51510.0,62.4122,62.4967,62.3841,62.4779,51510.0
2022-01-11 10:30:00,66.61,66.66,66.52,66.52,84535.0,62.4779,62.5248,62.3935,62.3935,84535.0
2022-01-11 10:35:00,66.53,66.56,66.51,66.52,19085.0,62.4029,62.431,62.3841,62.3935,19085.0
2022-01-11 10:40:00,66.51,66.52,66.43,66.45,59748.0,62.3841,62.3935,62.3091,62.3278,59748.0
2022-01-11 10:45:00,66.45,66.51,66.44,66.47,69418.0,62.3278,62.3841,62.3184,62.3466,69418.0
2022-01-11 10:50:00,66.47,66.5,66.44,66.49,52620.0,62.3466,62.3747,62.3184,62.3653,52620.0
2022-01-11 10:55:00,66.5,66.53,66.46,66.52,66527.0,62.3747,62.4029,62.3372,62.3935,66527.0
2022-01-11 11:00:00,66.52,66.63,66.52,66.62,69143.0,62.3935,62.4967,62.3935,62.4873,69143.0
2022-01-11 11:05:00,66.64,66.66,66.59,66.61,101227.0,62.506,62.5248,62.4591,62.4779,101227.0
2022-01-11 11:10:00,66.61,66.68,66.61,66.67,268430.0,62.4779,62.5436,62.4779,62.5342,268430.0
2022-01-11 11:15:00,66.67,66.74,66.66,66.73,89086.0,62.5342,62.5998,62.5248,62.5905,89086.0
2022-01-11 11:20:00,66.74,66.74,66.67,66.72,49499.0,62.5998,62.5998,62.5342,62.5811,49499.0
2022-01-11 11:25:00,66.71,66.76,66.71,66.76,48824.0,62.5717,62.6186,62.5717,62.6186,48824.0
2022-01-11 11:30:00,66.76,66.79,66.75,66.78,28372.0,62.6186,62.6467,62.6092,62.6374,28372.0
2022-01-11 11:35:00,66.78,66.86,66.78,66.86,45005.0,62.6374,62.7124,62.6374,62.7124,45005.0
2022-01-11 11:40:00,66.85,66.91,66.85,66.9,21285.0,62.703,62.7593,62.703,62.7499,21285.0
2022-01-11 11:45:00,66.9,66.9,66.83,66.86,159617.0,62.7499,62.7499,62.6843,62.7124,159617.0
2022-01-11 11:50:00,66.86,66.9,66.86,66.9,25111.0,62.7124,62.7499,62.7124,62.7499,25111.0
2022-01-11 11:55:00,66.91,66.91,66.87,66.89,26244.0,62.7593,62.7593,62.7218,62.7405,26244.0
2022-01-11 12:00:00,66.9,66.91,66.88,66.91,30758.0,62.7499,62.7593,62.7311,62.7593,30758.0
2022-01-11 12:05:00,66.91,66.93,66.89,66.92,28143.0,62.7593,62.778,62.7405,62.7687,28143.0
2022-01-11 12:10:00,66.92,66.93,66.9,66.91,62196.0,62.7687,62.778,62.7499,62.7593,62196.0
2022-01-11 12:15:00,66.91,66.92,66.89,66.9,51866.0,62.7593,62.7687,62.7405,62.7499,51866.0
2022-01-11 12:20:00,66.9,66.9,66.88,66.89,56796.0,62.7499,62.7499,62.7311,62.7405,56796.0
2022-01-11 12:25:00,66.89,66.89,66.84,66.85,47781.0,62.7405,62.7405,62.6936,62.703,47781.0
2022-01-11 12:30:00,66.85,66.9,66.84,66.89,29994.0,62.703,62.7499,62.6936,62.7405,29994.0
2022-01-11 12:35:00,66.88,66.91,66.87,66.89,32994.0,62.7311,62.7593,62.7218,62.7405,32994.0
2022-01-11 12:40:00,66.89,66.91,66.88,66.9,13134.0,62.7405,62.7593,62.7311,62.7499,13134.0
2022-01-11 12:45:00,66.9,66.91,66.89,66.89,17852.0,62.7499,62.7593,62.7405,62.7405,17852.0
2022-01-11 12:50:00,66.89,66.93,66.89,66.93,22337.0,62.7405,62.778,62.7405,62.778,22337.0
2022-01-11 12:55:00,66.93,66.95,66.92,66.94,22216.0,62.778,62.7968,62.7687,62.7874,22216.0
2022-01-11 13:00:00,66.93,66.93,66.9,66.92,13834.0,62.778,62.778,62.7499,62.7687,13834.0
2022-01-11 13:05:00,66.92,66.92,66.89,66.9,27354.0,62.7687,62.7687,62.7405,62.7499,27354.0
2022-01-11 13:10:00,66.91,66.93,66.9,66.92,9774.0,62.7593,62.778,62.7499,62.7687,9774.0
2022-01-11 13:15:00,66.92,66.96,66.92,66.95,14981.0,62.7687,62.8062,62.7687,62.7968,14981.0
2022-01-11 13:20:00,66.96,67.0,66.96,67.0,15183.0,62.8062,62.8437,62.8062,62.8437,15183.0
2022-01-11 13:25:00,66.99,66.99,66.97,66.98,35177.0,62.8343,62.8343,62.8156,62.8249,35177.0
2022-01-11 13:30:00,66.98,67.0,66.98,66.99,43006.0,62.8249,62.8437,62.8249,62.8343,43006.0
2022-01-11 13:35:00,67.0,67.01,66.98,67.0,78757.0,62.8437,62.8531,62.8249,62.8437,78757.0
2022-01-11 13:40:00,67.0,67.03,66.99,67.02,32487.0,62.8437,62.8718,62.8343,62.8625,32487.0
2022-01-11 13:45:00,67.02,67.04,67.01,67.02,116440.0,62.8625,62.8812,62.8531,62.8625,116440.0
2022-01-11 13:50:00,67.02,67.04,67.01,67.02,38712.0,62.8625,62.8812,62.8531,62.8625,38712.0
2022-01-11 13:55:00,67.03,67.05,67.02,67.05,22420.0,62.8718,62.8906,62.8625,62.8906,22420.0
2022-01-11 14:00:00,67.05,67.05,67.02,67.05,48753.0,62.8906,62.8906,62.8625,62.8906,48753.0
2022-01-11 14:05:00,67.04,67.05,67.02,67.03,57817.0,62.8812,62.8906,62.8625,62.8718,57817.0
2022-01-11 14:10:00,67.04,67.05,67.02,67.04,28186.0,62.8812,62.8906,62.8625,62.8812,28186.0
2022-01-11 14:15:00,67.04,67.05,67.03,67.05,29488.0,62.8812,62.8906,62.8718,62.8906,29488.0
2022-01-11 14:20:00,67.05,67.05,67.02,67.03,65773.0,62.8906,62.8906,62.8625,62.8718,65773.0
2022-01-11 14:25:00,67.03,67.04,67.02,67.03,23899.0,62.8718,62.8812,62.8625,62.8718,23899.0
2022-01-11 14:30:00,67.04,67.04,67.0,67.01,50600.0,62.8812,62.8812,62.8437,62.8531,50600.0
2022-01-11 14:35:00,67.0,67.04,66.99,67.03,90496.0,62.8437,62.8812,62.8343,62.8718,90496.0
2022-01-11 14:40:00,67.02,67.05,67.02,67.05,46448.0,62.8625,62.8906,62.8625,62.8906,46448.0
2022-01-11 14:45:00,67.04,67.06,67.04,67.06,79888.0,62.8812,62.9,62.8812,62.9,79888.0
2022-01-11 14:50:00,67.06,67.08,67.05,67.07,45366.0,62.9,62.9187,62.8906,62.9094,45366.0
2022-01-11 14:55:00,67.08,67.11,67.06,67.09,46742.0,62.9187,62.9469,62.9,62.9281,46742.0
2022-01-11 15:00:00,67.09,67.12,67.09,67.11,38626.0,62.9281,62.9563,62.9281,62.9469,38626.0
2022-01-11 15:05:00,67.12,67.14,67.11,67.12,66990.0,62.9563,62.975,62.9469,62.9563,66990.0
2022-01-11 15:10:00,67.12,67.12,67.1,67.11,40594.0,62.9563,62.9563,62.9375,62.9469,40594.0
2022-01-11 15:15:00,67.12,67.13,67.1,67.11,50395.0,62.9563,62.9656,62.9375,62.9469,50395.0
2022-01-11 15:20:00,67.11,67.12,67.08,67.09,60915.0,62.9469,62.9563,62.9187,62.9281,60915.0
2022-01-11 15:25:00,67.09,67.1,67.06,67.09,81693.0,62.9281,62.9375,62.9,62.9281,81693.0
2022-01-11 15:30:00,67.09,67.11,67.08,67.09,42889.0,62.9281,62.9469,62.9187,62.9281,42889.0
2022-01-11 15:35:00,67.09,67.1,67.07,67.08,42478.0,62.9281,62.9375,62.9094,62.9187,42478.0
2022-01-11 15:40:00,67.08,67.09,67.05,67.07,96979.0,62.9187,62.9281,62.8906,62.9094,96979.0
2022-01-11 15:45:00,67.07,67.07,67.01,67.03,186094.0,62.9094,62.9094,62.8531,62.8718,186094.0
2022-01-11 15:50:00,67.03,67.03,66.96,67.02,168330.0,62.8718,62.8718,62.8062,62.8625,168330.0
2022-01-11 15:55:00,67.03,67.08,67.02,67.05,441747.0,62.8718,62.9187,62.8625,62.8906,441747.0
2022-01-12 09:30:00,67.76,67.8,67.7,67.72,75252.0,63.5566,63.5941,63.5003,63.519,75252.0
2022-01-12 09:35:00,67.73,67.79,67.66,67.79,60277.0,63.5284,63.5847,63.4628,63.5847,60277.0
2022-01-12 09:40:00,67.79,67.81,67.72,67.73,67912.0,63.5847,63.6035,63.519,63.5284,67912.0
2022-01-12 09:45:00,67.74,67.77,67.7,67.75,76539.0,63.5378,63.5659,63.5003,63.5472,76539.0
2022-01-12 09:50:00,67.76,67.84,67.73,67.83,53788.0,63.5566,63.6316,63.5284,63.6222,53788.0
2022-01-12 09:55:00,67.83,67.86,67.81,67.86,45600.0,63.6222,63.6504,63.6035,63.6504,45600.0
2022-01-12 10:00:00,67.87,67.89,67.81,67.83,153296.0,63.6597,63.6785,63.6035,63.6222,153296.0
2022-01-12 10:05:00,67.83,67.89,67.82,67.88,39852.0,63.6222,63.6785,63.6128,63.6691,39852.0
2022-01-12 10:10:00,67.89,67.96,67.88,67.92,64376.0,63.6785,63.7442,63.6691,63.7066,64376.0
2022-01-12 10:15:00,67.92,67.96,67.91,67.94,33682.0,63.7066,63.7442,63.6973,63.7254,33682.0
2022-01-12 10:20:00,67.94,67.98,67.94,67.97,31478.0,63.7254,63.7629,63.7254,63.7535,31478.0
2022-01-12 10:25:00,67.97,67.98,67.95,67.96,20834.0,63.7535,63.7629,63.7348,63.7442,20834.0
2022-01-12 10:30:00,67.96,67.96,67.87,67.88,80519.0,63.7442,63.7442,63.6597,63.6691,80519.0
2022-01-12 10:35:00,67.88,67.91,67.82,67.82,44086.0,63.6691,63.6973,63.6128,63.6128,44086.0
2022-01-12 10:40:00,67.81,67.86,67.76,67.79,78805.0,63.6035,63.6504,63.5566,63.5847,78805.0
2022-01-12 10:45:00,67.79,67.85,67.77,67.82,52202.0,63.5847,63.641,63.5659,63.6128,52202.0
2022-01-12 10:50:00,67.83,67.86,67.82,67.86,24415.0,63.6222,63.6504,63.6128,63.6504,24415.0
2022-01-12 10:55:00,67.85,67.89,67.83,67.87,56250.0,63.641,63.6785,63.6222,63.6597,56250.0
2022-01-12 11:00:00,67.87,67.92,67.83,67.84,52872.0,63.6597,63.7066,63.6222,63.6316,52872.0
2022-01-12 11:05:00,67.85,67.86,67.77,67.79,45481.0,63.641,63.6504,63.5659,63.5847,45481.0
2022-01-12 11:10:00,67.8,67.83,67.76,67.76,22657.0,63.5941,63.6222,63.5566,63.5566,22657.0
2022-01-12 11:15:00,67.75,67.79,67.73,67.78,37038.0,63.5472,63.5847,63.5284,63.5753,37038.0
2022-01-12 11:20:00,67.78,67.81,67.77,67.81,21979.0,63.5753,63.6035,63.5659,63.6035,21979.0
2022-01-12 11:25:00,67.81,67.84,67.8,67.82,24538.0,63.6035,63.6316,63.5941,63.6128,24538.0
2022-01-12 11:30:00,67.81,67.86,67.81,67.85,23893.0,63.6035,63.6504,63.6035,63.641,23893.0
2022-01-12 11:35:00,67.86,67.91,67.85,67.88,23677.0,63.6504,63.6973,63.641,63.6691,23677.0
2022-01-12 11:40:00,67.88,67.93,67.87,67.87,38421.0,63.6691,63.716,63.6597,63.6597,38421.0
2022-01-12 11:45:00,67.86,67.9,67.86,67.87,20779.0,63.6504,63.6879,63.6504,63.6597,20779.0
2022-01-12 11:50:00,67.86,67.89,67.86,67.88,29899.0,63.6504,63.6785,63.6504,63.6691,29899.0
2022-01-12 11:55:00,67.88,67.89,67.84,67.85,19980.0,63.6691,63.6785,63.6316,63.641,19980.0
2022-01-12 12:00:00,67.85,67.88,67.83,67.86,29459.0,63.641,63.6691,63.6222,63.6504,29459.0
2022-01-12 12:05:00,67.87,67.87,67.82,67.84,46154.0,63.6597,63.6597,63.6128,63.6316,46154.0
2022-01-12 12:10:00,67.85,67.89,67.84,67.88,36788.0,63.641,63.6785,63.6316,63.6691,36788.0
2022-01-12 12:15:00,67.87,67.94,67.86,67.93,21835.0,63.6597,63.7254,63.6504,63.716,21835.0
2022-01-12 12:20:00,67.92,67.92,67.89,67.91,12974.0,63.7066,63.7066,63.6785,63.6973,12974.0
2022-01-12 12:25:00,67.91,67.93,67.88,67.89,12719.0,63.6973,63.716,63.6691,63.6785,12719.0
2022-01-12 12:30:00,67.89,67.92,67.88,67.91,23487.0,63.6785,63.7066,63.6691,63.6973,23487.0
2022-01-12 12:35:00,67.91,67.93,67.9,67.91,32269.0,63.6973,63.716,63.6879,63.6973,32269.0
2022-01-12 12:40:00,67.91,67.93,67.89,67.9,8839.0,63.6973,63.716,63.6785,63.6879,8839.0
2022-01-12 12:45:00,67.91,67.92,67.89,67.91,14460.0,63.6973,63.7066,63.6785,63.6973,14460.0
2022-01-12 12:50:00,67.91,67.95,67.91,67.94,12291.0,63.6973,63.7348,63.6973,63.7254,12291.0
2022-01-12 12:55:00,67.95,67.97,67.94,67.96,16663.0,63.7348,63.7535,63.7254,63.7442,16663.0
2022-01-12 13:00:00,67.95,67.96,67.88,67.9,25057.0,63.7348,63.7442,63.6691,63.6879,25057.0
2022-01-12 13:05:00,67.91,67.93,67.89,67.9,19621.0,63.6973,63.716,63.6785,63.6879,19621.0
2022-01-12 13:10:00,67.91,67.92,67.85,67.88,54610.0,63.6973,63.7066,63.641,63.6691,54610.0
2022-01-12 13:15:00,67.87,67.88,67.83,67.88,329641.0,63.6597,63.6691,63.6222,63.6691,329641.0
2022-01-12 13:20:00,67.87,67.87,67.83,67.84,9351.0,63.6597,63.6597,63.6222,63.6316,9351.0
2022-01-12 13:25:00,67.83,67.88,67.82,67.83,26056.0,63.6222,63.6691,63.6128,63.6222,26056.0
2022-01-12 13:30:00,67.84,67.86,67.81,67.85,31027.0,63.6316,63.6504,63.6035,63.641,31027.0
2022-01-12 13:35:00,67.85,67.85,67.81,67.84,26720.0,63.641,63.641,63.6035,63.6316,26720.0
2022-01-12 13:40:00,67.84,67.86,67.83,67.84,11946.0,63.6316,63.6504,63.6222,63.6316,11946.0
2022-01-12 13:45:00,67.83,67.86,67.82,67.84,141651.0,63.6222,63.6504,63.6128,63.6316,141651.0
2022-01-12 13:50:00,67.84,67.84,67.78,67.79,68404.0,63.6316,63.6316,63.5753,63.5847,68404.0
2022-01-12 13:55:00,67.79,67.79,67.77,67.77,46090.0,63.5847,63.5847,63.5659,63.5659,46090.0
2022-01-12 14:00:00,67.77,67.78,67.74,67.75,61013.0,63.5659,63.5753,63.5378,63.5472,61013.0
2022-01-12 14:05:00,67.74,67.79,67.74,67.78,40096.0,63.5378,63.5847,63.5378,63.5753,40096.0
2022-01-12 14:10:00,67.78,67.82,67.77,67.81,44447.0,63.5753,63.6128,63.5659,63.6035,44447.0
2022-01-12 14:15:00,67.81,67.83,67.79,67.82,62559.0,63.6035,63.6222,63.5847,63.6128,62559.0
2022-01-12 14:20:00,67.81,67.87,67.81,67.86,70517.0,63.6035,63.6597,63.6035,63.6504,70517.0
2022-01-12 14:25:00,67.86,67.9,67.85,67.9,70458.0,63.6504,63.6879,63.641,63.6879,70458.0
2022-01-12 14:30:00,67.89,67.89,67.85,67.87,134882.0,63.6785,63.6785,63.641,63.6597,134882.0
2022-01-12 14:35:00,67.87,67.92,67.86,67.91,177830.0,63.6597,63.7066,63.6504,63.6973,177830.0
2022-01-12 14:40:00,67.91,67.93,67.86,67.88,165284.0,63.6973,63.716,63.6504,63.6691,165284.0
2022-01-12 14:45:00,67.88,67.92,67.87,67.91,76990.0,63.6691,63.7066,63.6597,63.6973,76990.0
2022-01-12 14:50:00,67.9,67.93,67.89,67.9,30547.0,63.6879,63.716,63.6785,63.6879,30547.0
2022-01-12 14:55:00,67.9,67.93,67.9,67.92,28143.0,63.6879,63.716,63.6879,63.7066,28143.0
2022-01-12 15:00:00,67.92,67.94,67.84,67.87,37055.0,63.7066,63.7254,63.6316,63.6597,37055.0
2022-01-12 15:05:00,67.87,67.87,67.84,67.85,23123.0,63.6597,63.6597,63.6316,63.641,23123.0
2022-01-12 15:10:00,67.85,67.9,67.85,67.89,24883.0,63.641,63.6879,63.641,63.6785,24883.0
2022-01-12 15:15:00,67.9,67.91,67.87,67.88,30557.0,63.6879,63.6973,63.6597,63.6691,30557.0
2022-01-12 15:20:00,67.89,67.9,67.87,67.88,28809.0,63.6785,63.6879,63.6597,63.6691,28809.0
2022-01-12 15:25:00,67.88,67.91,67.85,67.9,34349.0,63.6691,63.6973,63.641,63.6879,34349.0
2022-01-12 15:30:00,67.91,67.93,67.89,67.89,29489.0,63.6973,63.716,63.6785,63.6785,29489.0
2022-01-12 15:35:00,67.9,67.92,67.87,67.9,40279.0,63.6879,63.7066,63.6597,63.6879,40279.0
2022-01-12 15:40:00,67.9,67.95,67.9,67.95,101681.0,63.6879,63.7348,63.6879,63.7348,101681.0
2022-01-12 15:45:00,67.95,67.99,67.94,67.97,126338.0,63.7348,63.7723,63.7254,63.7535,126338.0
2022-01-12 15:50:00,67.97,68.04,67.96,68.0,227337.0,63.7535,63.8192,63.7442,63.7817,227337.0
2022-01-12 15:55:00,68.0,68.03,67.95,68.01,396812.0,63.7817,63.8098,63.7348,63.7911,396812.0
2022-01-13 09:30:00,67.99,68.02,67.93,67.93,97571.0,63.7723,63.8004,63.716,63.716,97571.0
2022-01-13 09:35:00,67.94,67.95,67.92,67.94,121795.0,63.7254,63.7348,63.7066,63.7254,121795.0
2022-01-13 09:40:00,67.93,67.94,67.87,67.91,97135.0,63.716,63.7254,63.6597,63.6973,97135.0
2022-01-13 09:45:00,67.91,67.91,67.86,67.91,85774.0,63.6973,63.6973,63.6504,63.6973,85774.0
2022-01-13 09:50:00,67.91,67.96,67.9,67.96,63746.0,63.6973,63.7442,63.6879,63.7442,63746.0
2022-01-13 09:55:00,67.95,68.02,67.95,67.98,65249.0,63.7348,63.8004,63.7348,63.7629,65249.0
2022-01-13 10:00:00,67.98,68.01,67.92,67.93,52603.0,63.7629,63.7911,63.7066,63.716,52603.0
2022-01-13 10:05:00,67.93,67.94,67.9,67.91,50282.0,63.716,63.7254,63.6879,63.6973,50282.0
2022-01-13 10:10:00,67.91,67.92,67.88,67.89,71500.0,63.6973,63.7066,63.6691,63.6785,71500.0
2022-01-13 10:15:00,67.88,67.89,67.79,67.82,66120.0,63.6691,63.6785,63.5847,63.6128,66120.0
2022-01-13 10:20:00,67.83,67.85,67.81,67.84,28273.0,63.6222,63.641,63.6035,63.6316,28273.0
2022-01-13 10:25:00,67.84,67.87,67.82,67.85,24875.0,63.6316,63.6597,63.6128,63.641,24875.0
2022-01-13 10:30:00,67.84,67.87,67.75,67.78,36740.0,63.6316,63.6597,63.5472,63.5753,36740.0
2022-01-13 10:35:00,67.78,67.81,67.75,67.8,47453.0,63.5753,63.6035,63.5472,63.5941,47453.0
2022-01-13 10:40:00,67.8,67.83,67.79,67.81,38390.0,63.5941,63.6222,63.5847,63.6035,38390.0
2022-01-13 10:45:00,67.81,67.84,67.79,67.83,54952.0,63.6035,63.6316,63.5847,63.6222,54952.0
2022-01-13 10:50:00,67.82,67.82,67.7,67.74,76257.0,63.6128,63.6128,63.5003,63.5378,76257.0
2022-01-13 10:55:00,67.74,67.82,67.74,67.82,34575.0,63.5378,63.6128,63.5378,63.6128,34575.0
2022-01-13 11:00:00,67.82,67.85,67.78,67.8,45039.0,63.6128,63.641,63.5753,63.5941,45039.0
2022-01-13 11:05:00,67.78,67.83,67.78,67.81,39119.0,63.5753,63.6222,63.5753,63.6035,39119.0
2022-01-13 11:10:00,67.81,67.82,67.77,67.8,65329.0,63.6035,63.6128,63.5659,63.5941,65329.0
2022-01-13 11:15:00,67.8,67.83,67.79,67.81,68324.0,63.5941,63.6222,63.5847,63.6035,68324.0
2022-01-13 11:20:00,67.81,67.84,67.8,67.82,67627.0,63.6035,63.6316,63.5941,63.6128,67627.0
2022-01-13 11:25:00,67.82,67.85,67.81,67.84,22926.0,63.6128,63.641,63.6035,63.6316,22926.0
2022-01-13 11:30:00,67.84,67.85,67.82,67.84,22942.0,63.6316,63.641,63.6128,63.6316,22942.0
2022-01-13 11:35:00,67.84,67.9,67.83,67.9,87584.0,63.6316,63.6879,63.6222,63.6879,87584.0
2022-01-13 11:40:00,67.9,67.91,67.89,67.9,14258.0,63.6879,63.6973,63.6785,63.6879,14258.0
2022-01-13 11:45:00,67.9,67.92,67.89,67.9,12536.0,63.6879,63.7066,63.6785,63.6879,12536.0
2022-01-13 11:50:00,67.89,67.89,67.86,67.89,43082.0,63.6785,63.6785,63.6504,63.6785,43082.0
2022-01-13 11:55:00,67.88,67.88,67.84,67.86,18515.0,63.6691,63.6691,63.6316,63.6504,18515.0
2022-01-13 12:00:00,67.85,67.85,67.76,67.77,57261.0,63.641,63.641,63.5566,63.5659,57261.0
2022-01-13 12:05:00,67.77,67.77,67.75,67.75,87914.0,63.5659,63.5659,63.5472,63.5472,87914.0
2022-01-13 12:10:00,67.75,67.75,67.71,67.72,19175.0,63.5472,63.5472,63.5097,63.519,19175.0
2022-01-13 12:15:00,67.71,67.72,67.63,67.64,135861.0,63.5097,63.519,63.4346,63.444,135861.0
2022-01-13 12:20:00,67.64,67.64,67.58,67.63,34513.0,63.444,63.444,63.3877,63.4346,34513.0
2022-01-13 12:25:00,67.62,67.64,67.6,67.61,77392.0,63.4252,63.444,63.4065,63.4159,77392.0
2022-01-13 12:30:00,67.6,67.65,67.58,67.65,95701.0,63.4065,63.4534,63.3877,63.4534,95701.0
2022-01-13 12:35:00,67.64,67.66,67.6,67.64,59037.0,63.444,63.4628,63.4065,63.444,59037.0
2022-01-13 12:40:00,67.64,67.64,67.62,67.62,24196.0,63.444,63.444,63.4252,63.4252,24196.0
2022-01-13 12:45:00,67.62,67.64,67.53,67.54,38101.0,63.4252,63.444,63.3408,63.3502,38101.0
2022-01-13 12:50:00,67.53,67.58,67.52,67.56,28633.0,63.3408,63.3877,63.3314,63.369,28633.0
2022-01-13 12:55:00,67.56,67.58,67.54,67.58,35419.0,63.369,63.3877,63.3502,63.3877,35419.0
2022-01-13 13:00:00,67.58,67.59,67.52,67.58,96563.0,63.3877,63.3971,63.3314,63.3877,96563.0
2022-01-13 13:05:00,67.57,67.62,67.57,67.61,43181.0,63.3783,63.4252,63.3783,63.4159,43181.0
2022-01-13 13:10:00,67.61,67.61,67.57,67.6,64350.0,63.4159,63.4159,63.3783,63.4065,64350.0
2022-01-13 13:15:00,67.6,67.62,67.57,67.6,39419.0,63.4065,63.4252,63.3783,63.4065,39419.0
2022-01-13 13:20:00,67.6,67.65,67.59,67.62,56569.0,63.4065,63.4534,63.3971,63.4252,56569.0
2022-01-13 13:25:00,67.61,67.62,67.57,67.58,74335.0,63.4159,63.4252,63.3783,63.3877,74335.0
2022-01-13 13:30:00,67.57,67.58,67.52,67.52,684963.0,63.3783,63.3877,63.3314,63.3314,684963.0
2022-01-13 13:35:00,67.51,67.56,67.48,67.54,64282.0,63.3221,63.369,63.2939,63.3502,64282.0
2022-01-13 13:40:00,67.54,67.54,67.5,67.51,38933.0,63.3502,63.3502,63.3127,63.3221,38933.0
2022-01-13 13:45:00,67.51,67.55,67.5,67.54,24822.0,63.3221,63.3596,63.3127,63.3502,24822.0
2022-01-13 13:50:00,67.53,67.55,67.5,67.55,38893.0,63.3408,63.3596,63.3127,63.3596,38893.0
2022-01-13 13:55:00,67.55,67.58,67.54,67.57,21408.0,63.3596,63.3877,63.3502,63.3783,21408.0
2022-01-13 14:00:00,67.57,67.62,67.56,67.6,168887.0,63.3783,63.4252,63.369,63.4065,168887.0
2022-01-13 14:05:00,67.61,67.61,67.56,67.58,69127.0,63.4159,63.4159,63.369,63.3877,69127.0
2022-01-13 14:10:00,67.58,67.58,67.54,67.54,77956.0,63.3877,63.3877,63.3502,63.3502,77956.0
2022-01-13 14:15:00,67.54,67.55,67.45,67.51,239195.0,63.3502,63.3596,63.2658,63.3221,239195.0
2022-01-13 14:20:00,67.51,67.53,67.48,67.51,47309.0,63.3221,63.3408,63.2939,63.3221,47309.0
2022-01-13 14:25:00,67.52,67.52,67.47,67.48,49431.0,63.3314,63.3314,63.2845,63.2939,49431.0
2022-01-13 14:30:00,67.47,67.48,67.43,67.47,61180.0,63.2845,63.2939,63.247,63.2845,61180.0
2022-01-13 14:35:00,67.46,67.47,67.41,67.41,38919.0,63.2752,63.2845,63.2283,63.2283,38919.0
2022-01-13 14:40:00,67.42,67.47,67.41,67.45,34590.0,63.2377,63.2845,63.2283,63.2658,34590.0
2022-01-13 14:45:00,67.45,67.46,67.42,67.44,31470.0,63.2658,63.2752,63.2377,63.2564,31470.0
2022-01-13 14:50:00,67.43,67.46,67.42,67.45,31915.0,63.247,63.2752,63.2377,63.2658,31915.0
2022-01-13 14:55:00,67.45,67.5,67.45,67.47,29353.0,63.2658,63.3127,63.2658,63.2845,29353.0
2022-01-13 15:00:00,67.47,67.47,67.36,67.39,65091.0,63.2845,63.2845,63.1814,63.2095,65091.0
2022-01-13 15:05:00,67.39,67.42,67.35,67.35,46376.0,63.2095,63.2377,63.172,63.172,46376.0
2022-01-13 15:10:00,67.36,67.36,67.26,67.29,147702.0,63.1814,63.1814,63.0876,63.1157,147702.0
2022-01-13 15:15:00,67.29,67.34,67.28,67.33,54471.0,63.1157,63.1626,63.1063,63.1532,54471.0
2022-01-13 15:20:00,67.34,67.35,67.28,67.3,55578.0,63.1626,63.172,63.1063,63.1251,55578.0
2022-01-13 15:25:00,67.29,67.34,67.28,67.33,60675.0,63.1157,63.1626,63.1063,63.1532,60675.0
2022-01-13 15:30:00,67.33,67.35,67.32,67.34,75735.0,63.1532,63.172,63.1439,63.1626,75735.0
2022-01-13 15:35:00,67.33,67.34,67.25,67.26,106292.0,63.1532,63.1626,63.0782,63.0876,106292.0
2022-01-13 15:40:00,67.26,67.3,67.25,67.28,122575.0,63.0876,63.1251,63.0782,63.1063,122575.0
2022-01-13 15:45:00,67.28,67.31,67.25,67.27,257372.0,63.1063,63.1345,63.0782,63.097,257372.0
2022-01-13 15:50:00,67.27,67.28,67.18,67.22,349303.0,63.097,63.1063,63.0125,63.0501,349303.0
2022-01-13 15:55:00,67.23,67.32,67.2,67.32,785134.0,63.0594,63.1439,63.0313,63.1439,785134.0
2022-01-14 09:30:00,67.07,67.15,67.05,67.07,166017.0,62.9094,62.9844,62.8906,62.9094,166017.0
2022-01-14 09:35:00,67.08,67.22,67.05,67.19,111657.0,62.9187,63.0501,62.8906,63.0219,111657.0
2022-01-14 09:40:00,67.19,67.23,67.14,67.22,60713.0,63.0219,63.0594,62.975,63.0501,60713.0
2022-01-14 09:45:00,67.21,67.27,67.18,67.19,73915.0,63.0407,63.097,63.0125,63.0219,73915.0
2022-01-14 09:50:00,67.19,67.24,67.18,67.23,27297.0,63.0219,63.0688,63.0125,63.0594,27297.0
2022-01-14 09:55:00,67.23,67.3,67.22,67.29,83744.0,63.0594,63.1251,63.0501,63.1157,83744.0
2022-01-14 10:00:00,67.29,67.29,67.15,67.17,141617.0,63.1157,63.1157,62.9844,63.0032,141617.0
2022-01-14 10:05:00,67.18,67.25,67.18,67.22,130732.0,63.0125,63.0782,63.0125,63.0501,130732.0
2022-01-14 10:10:00,67.2,67.26,67.14,67.14,77584.0,63.0313,63.0876,62.975,62.975,77584.0
2022-01-14 10:15:00,67.15,67.22,67.13,67.21,40266.0,62.9844,63.0501,62.9656,63.0407,40266.0
2022-01-14 10:20:00,67.2,67.2,67.15,67.15,23935.0,63.0313,63.0313,62.9844,62.9844,23935.0
2022-01-14 10:25:00,67.15,67.17,67.12,67.14,16507.0,62.9844,63.0032,62.9563,62.975,16507.0
2022-01-14 10:30:00,67.14,67.14,67.08,67.13,36073.0,62.975,62.975,62.9187,62.9656,36073.0
2022-01-14 10:35:00,67.13,67.13,67.06,67.06,48548.0,62.9656,62.9656,62.9,62.9,48548.0
2022-01-14 10:40:00,67.06,67.09,67.03,67.06,179837.0,62.9,62.9281,62.8718,62.9,179837.0
2022-01-14 10:45:00,67.06,67.15,67.05,67.1,93197.0,62.9,62.9844,62.8906,62.9375,93197.0
2022-01-14 10:50:00,67.1,67.11,67.03,67.1,80886.0,62.9375,62.9469,62.8718,62.9375,80886.0
2022-01-14 10:55:00,67.09,67.11,67.06,67.09,43594.0,62.9281,62.9469,62.9,62.9281,43594.0
2022-01-14 11:00:00,67.09,67.15,67.05,67.08,65014.0,62.9281,62.9844,62.8906,62.9187,65014.0
2022-01-14 11:05:00,67.07,67.07,67.03,67.03,35572.0,62.9094,62.9094,62.8718,62.8718,35572.0
2022-01-14 11:10:00,67.03,67.07,67.03,67.05,42512.0,62.8718,62.9094,62.8718,62.8906,42512.0
2022-01-14 11:15:00,67.04,67.06,67.01,67.02,55635.0,62.8812,62.9,62.8531,62.8625,55635.0
2022-01-14 11:20:00,67.03,67.08,67.0,67.06,95042.0,62.8718,62.9187,62.8437,62.9,95042.0
2022-01-14 11:25:00,67.06,67.1,67.02,67.03,99724.0,62.9,62.9375,62.8625,62.8718,99724.0
2022-01-14 11:30:00,67.04,67.07,66.99,67.05,102421.0,62.8812,62.9094,62.8343,62.8906,102421.0
2022-01-14 11:35:00,67.05,67.1,67.04,67.08,94159.0,62.8906,62.9375,62.8812,62.9187,94159.0
2022-01-14 11:40:00,67.08,67.11,67.05,67.08,65801.0,62.9187,62.9469,62.8906,62.9187,65801.0
2022-01-14 11:45:00,67.08,67.13,67.07,67.11,78881.0,62.9187,62.9656,62.9094,62.9469,78881.0
2022-01-14 11:50:00,67.11,67.13,67.09,67.13,63458.0,62.9469,62.9656,62.9281,62.9656,63458.0
2022-01-14 11:55:00,67.12,67.16,67.12,67.14,48977.0,62.9563,62.9938,62.9563,62.975,48977.0
2022-01-14 12:00:00,67.13,67.13,67.08,67.08,35753.0,62.9656,62.9656,62.9187,62.9187,35753.0
2022-01-14 12:05:00,67.08,67.1,67.04,67.08,156097.0,62.9187,62.9375,62.8812,62.9187,156097.0
2022-01-14 12:10:00,67.09,67.11,67.04,67.06,69527.0,62.9281,62.9469,62.8812,62.9,69527.0
2022-01-14 12:15:00,67.06,67.09,67.06,67.08,27126.0,62.9,62.9281,62.9,62.9187,27126.0
2022-01-14 12:20:00,67.07,67.07,67.02,67.03,33557.0,62.9094,62.9094,62.8625,62.8718,33557.0
2022-01-14 12:25:00,67.03,67.09,67.01,67.08,61699.0,62.8718,62.9281,62.8531,62.9187,61699.0
2022-01-14 12:30:00,67.07,67.09,67.04,67.07,24809.0,62.9094,62.9281,62.8812,62.9094,24809.0
2022-01-14 12:35:00,67.08,67.11,67.06,67.06,37891.0,62.9187,62.9469,62.9,62.9,37891.0
2022-01-14 12:40:00,67.07,67.07,67.03,67.04,24964.0,62.9094,62.9094,62.8718,62.8812,24964.0
2022-01-14 12:45:00,67.03,67.04,66.96,66.97,36250.0,62.8718,62.8812,62.8062,62.8156,36250.0
2022-01-14 12:50:00,66.97,66.98,66.92,66.94,25286.0,62.8156,62.8249,62.7687,62.7874,25286.0
2022-01-14 12:55:00,66.95,66.96,66.91,66.92,18312.0,62.7968,62.8062,62.7593,62.7687,18312.0
2022-01-14 13:00:00,66.92,66.99,66.91,66.98,148160.0,62.7687,62.8343,62.7593,62.8249,148160.0
2022-01-14 13:05:00,66.98,66.99,66.96,66.97,24212.0,62.8249,62.8343,62.8062,62.8156,24212.0
2022-01-14 13:10:00,66.96,66.98,66.93,66.97,51367.0,62.8062,62.8249,62.778,62.8156,51367.0
2022-01-14 13:15:00,66.97,66.98,66.95,66.96,43310.0,62.8156,62.8249,62.7968,62.8062,43310.0
2022-01-14 13:20:00,66.95,66.96,66.9,66.91,26405.0,62.7968,62.8062,62.7499,62.7593,26405.0
2022-01-14 13:25:00,66.92,66.93,66.9,66.93,14346.0,62.7687,62.778,62.7499,62.778,14346.0
2022-01-14 13:30:00,66.94,66.97,66.91,66.92,18923.0,62.7874,62.8156,62.7593,62.7687,18923.0
2022-01-14 13:35:00,66.92,66.95,66.92,66.93,19418.0,62.7687,62.7968,62.7687,62.778,19418.0
2022-01-14 13:40:00,66.94,67.02,66.93,67.01,30744.0,62.7874,62.8625,62.778,62.8531,30744.0
2022-01-14 13:45:00,67.01,67.03,66.97,66.98,16963.0,62.8531,62.8718,62.8156,62.8249,16963.0
2022-01-14 13:50:00,66.98,67.02,66.97,67.01,25840.0,62.8249,62.8625,62.8156,62.8531,25840.0
2022-01-14 13:55:00,67.0,67.07,67.0,67.05,60013.0,62.8437,62.9094,62.8437,62.8906,60013.0
2022-01-14 14:00:00,67.05,67.1,67.04,67.06,76783.0,62.8906,62.9375,62.8812,62.9,76783.0
2022-01-14 14:05:00,67.06,67.08,67.02,67.03,147476.0,62.9,62.9187,62.8625,62.8718,147476.0
2022-01-14 14:10:00,67.03,67.03,66.99,67.01,45632.0,62.8718,62.8718,62.8343,62.8531,45632.0
2022-01-14 14:15:00,67.02,67.03,67.0,67.03,22617.0,62.8625,62.8718,62.8437,62.8718,22617.0
2022-01-14 14:20:00,67.03,67.05,67.01,67.05,27084.0,62.8718,62.8906,62.8531,62.8906,27084.0
2022-01-14 14:25:00,67.05,67.06,66.98,66.99,20712.0,62.8906,62.9,62.8249,62.8343,20712.0
2022-01-14 14:30:00,66.99,67.1,66.99,67.09,42420.0,62.8343,62.9375,62.8343,62.9281,42420.0
2022-01-14 14:35:00,67.09,67.15,67.08,67.12,30385.0,62.9281,62.9844,62.9187,62.9563,30385.0
2022-01-14 14:40:00,67.12,67.12,67.08,67.08,37244.0,62.9563,62.9563,62.9187,62.9187,37244.0
2022-01-14 14:45:00,67.08,67.12,67.08,67.09,16451.0,62.9187,62.9563,62.9187,62.9281,16451.0
2022-01-14 14:50:00,67.09,67.13,67.09,67.1,41004.0,62.9281,62.9656,62.9281,62.9375,41004.0
2022-01-14 14:55:00,67.11,67.12,67.07,67.07,29876.0,62.9469,62.9563,62.9094,62.9094,29876.0
2022-01-14 15:00:00,67.08,67.15,67.07,67.14,30505.0,62.9187,62.9844,62.9094,62.975,30505.0
2022-01-14 15:05:00,67.14,67.17,67.12,67.13,62245.0,62.975,63.0032,62.9563,62.9656,62245.0
2022-01-14 15:10:00,67.13,67.16,67.12,67.14,100020.0,62.9656,62.9938,62.9563,62.975,100020.0
2022-01-14 15:15:00,67.14,67.21,67.13,67.2,50905.0,62.975,63.0407,62.9656,63.0313,50905.0
2022-01-14 15:20:00,67.2,67.25,67.19,67.24,61796.0,63.0313,63.0782,63.0219,63.0688,61796.0
2022-01-14 15:25:00,67.24,67.25,67.2,67.21,34554.0,63.0688,63.0782,63.0313,63.0407,34554.0
2022-01-14 15:30:00,67.21,67.24,67.21,67.22,59103.0,63.0407,63.0688,63.0407,63.0501,59103.0
2022-01-14 15:35:00,67.22,67.24,67.21,67.23,44031.0,63.0501,63.0688,63.0407,63.0594,44031.0
2022-01-14 15:40:00,67.23,67.25,67.21,67.25,57430.0,63.0594,63.0782,63.0407,63.0782,57430.0
2022-01-14 15:45:00,67.25,67.26,67.18,67.2,115885.0,63.0782,63.0876,63.0125,63.0313,115885.0
2022-01-14 15:50:00,67.21,67.25,67.2,67.21,177046.0,63.0407,63.0782,63.0313,63.0407,177046.0
2022-01-14 15:55:00,67.21,67.27,67.18,67.24,355156.0,63.0407,63.097,63.0125,63.0688,355156.0
2022-01-18 09:30:00,66.3,66.35,66.27,66.3,96159.0,62.1871,62.234,62.159,62.1871,96159.0
2022-01-18 09:35:00,66.3,66.32,66.25,66.29,353422.0,62.1871,62.2059,62.1402,62.1777,353422.0
2022-01-18 09:40:00,66.29,66.38,66.23,66.38,247257.0,62.1777,62.2622,62.1215,62.2622,247257.0
2022-01-18 09:45:00,66.38,66.39,66.33,66.35,130707.0,62.2622,62.2715,62.2153,62.234,130707.0
2022-01-18 09:50:00,66.35,66.37,66.29,66.37,79538.0,62.234,62.2528,62.1777,62.2528,79538.0
2022-01-18 09:55:00,66.36,66.36,66.3,66.35,239758.0,62.2434,62.2434,62.1871,62.234,239758.0
2022-01-18 10:00:00,66.34,66.38,66.32,66.35,85479.0,62.2246,62.2622,62.2059,62.234,85479.0
2022-01-18 10:05:00,66.34,66.47,66.34,66.47,238687.0,62.2246,62.3466,62.2246,62.3466,238687.0
2022-01-18 10:10:00,66.47,66.5,66.4,66.4,76683.0,62.3466,62.3747,62.2809,62.2809,76683.0
2022-01-18 10:15:00,66.39,66.45,66.38,66.39,100071.0,62.2715,62.3278,62.2622,62.2715,100071.0
2022-01-18 10:20:00,66.39,66.4,66.33,66.38,114700.0,62.2715,62.2809,62.2153,62.2622,114700.0
2022-01-18 10:25:00,66.37,66.4,66.33,66.4,280418.0,62.2528,62.2809,62.2153,62.2809,280418.0
2022-01-18 10:30:00,66.4,66.4,66.3,66.32,172548.0,62.2809,62.2809,62.1871,62.2059,172548.0
2022-01-18 10:35:00,66.32,66.32,66.27,66.29,174390.0,62.2059,62.2059,62.159,62.1777,174390.0
2022-01-18 10:40:00,66.29,66.35,66.27,66.34,69316.0,62.1777,62.234,62.159,62.2246,69316.0
2022-01-18 10:45:00,66.34,66.36,66.32,66.34,54276.0,62.2246,62.2434,62.2059,62.2246,54276.0
2022-01-18 10:50:00,66.32,66.35,66.3,66.3,30053.0,62.2059,62.234,62.1871,62.1871,30053.0
2022-01-18 10:55:00,66.3,66.31,66.28,66.3,57958.0,62.1871,62.1965,62.1684,62.1871,57958.0
2022-01-18 11:00:00,66.3,66.32,66.28,66.31,40806.0,62.1871,62.2059,62.1684,62.1965,40806.0
2022-01-18 11:05:00,66.31,66.33,66.25,66.27,48978.0,62.1965,62.2153,62.1402,62.159,48978.0
2022-01-18 11:10:00,66.27,66.28,66.24,66.28,47945.0,62.159,62.1684,62.1309,62.1684,47945.0
2022-01-18 11:15:00,66.27,66.32,66.27,66.3,49589.0,62.159,62.2059,62.159,62.1871,49589.0
2022-01-18 11:20:00,66.28,66.29,66.24,66.25,40266.0,62.1684,62.1777,62.1309,62.1402,40266.0
2022-01-18 11:25:00,66.24,66.26,66.23,66.24,62666.0,62.1309,62.1496,62.1215,62.1309,62666.0
2022-01-18 11:30:00,66.24,66.24,66.15,66.15,112152.0,62.1309,62.1309,62.0464,62.0464,112152.0
2022-01-18 11:35:00,66.16,66.23,66.15,66.23,95127.0,62.0558,62.1215,62.0464,62.1215,95127.0
2022-01-18 11:40:00,66.23,66.27,66.22,66.23,67791.0,62.1215,62.159,62.1121,62.1215,67791.0
2022-01-18 11:45:00,66.24,66.29,66.23,66.28,71824.0,62.1309,62.1777,62.1215,62.1684,71824.0
2022-01-18 11:50:00,66.28,66.31,66.27,66.28,54679.0,62.1684,62.1965,62.159,62.1684,54679.0
2022-01-18 11:55:00,66.28,66.29,66.26,66.28,53522.0,62.1684,62.1777,62.1496,62.1684,53522.0
2022-01-18 12:00:00,66.28,66.29,66.19,66.19,84796.0,62.1684,62.1777,62.084,62.084,84796.0
2022-01-18 12:05:00,66.18,66.2,66.16,66.2,95826.0,62.0746,62.0933,62.0558,62.0933,95826.0
2022-01-18 12:10:00,66.2,66.2,66.17,66.2,95064.0,62.0933,62.0933,62.0652,62.0933,95064.0
2022-01-18 12:15:00,66.2,66.23,66.18,66.22,25717.0,62.0933,62.1215,62.0746,62.1121,25717.0
2022-01-18 12:20:00,66.23,66.23,66.16,66.17,32636.0,62.1215,62.1215,62.0558,62.0652,32636.0
2022-01-18 12:25:00,66.17,66.18,66.11,66.14,98525.0,62.0652,62.0746,62.0089,62.0371,98525.0
2022-01-18 12:30:00,66.14,66.14,66.06,66.11,41443.0,62.0371,62.0371,61.962,62.0089,41443.0
2022-01-18 12:35:00,66.12,66.12,66.08,66.1,35726.0,62.0183,62.0183,61.9808,61.9995,35726.0
2022-01-18 12:40:00,66.11,66.14,66.09,66.09,65277.0,62.0089,62.0371,61.9902,61.9902,65277.0
2022-01-18 12:45:00,66.1,66.11,66.04,66.06,133066.0,61.9995,62.0089,61.9433,61.962,133066.0
2022-01-18 12:50:00,66.06,66.11,66.05,66.06,28107.0,61.962,62.0089,61.9526,61.962,28107.0
2022-01-18 12:55:00,66.07,66.1,66.04,66.05,43619.0,61.9714,61.9995,61.9433,61.9526,43619.0
2022-01-18 13:00:00,66.05,66.09,66.04,66.08,73857.0,61.9526,61.9902,61.9433,61.9808,73857.0
2022-01-18 13:05:00,66.07,66.08,66.05,66.07,45674.0,61.9714,61.9808,61.9526,61.9714,45674.0
2022-01-18 13:10:00,66.08,66.11,66.05,66.11,66303.0,61.9808,62.0089,61.9526,62.0089,66303.0
2022-01-18 13:15:00,66.12,66.15,66.09,66.11,24174.0,62.0183,62.0464,61.9902,62.0089,24174.0
2022-01-18 13:20:00,66.12,66.12,66.06,66.07,20775.0,62.0183,62.0183,61.962,61.9714,20775.0
2022-01-18 13:25:00,66.07,66.07,66.01,66.03,30501.0,61.9714,61.9714,61.9151,61.9339,30501.0
2022-01-18 13:30:00,66.03,66.06,66.02,66.06,80821.0,61.9339,61.962,61.9245,61.962,80821.0
2022-01-18 13:35:00,66.06,66.12,66.06,66.11,64596.0,61.962,62.0183,61.962,62.0089,64596.0
2022-01-18 13:40:00,66.11,66.16,66.1,66.16,47539.0,62.0089,62.0558,61.9995,62.0558,47539.0
2022-01-18 13:45:00,66.15,66.19,66.13,66.15,34542.0,62.0464,62.084,62.0277,62.0464,34542.0
2022-01-18 13:50:00,66.16,66.18,66.14,66.15,38243.0,62.0558,62.0746,62.0371,62.0464,38243.0
2022-01-18 13:55:00,66.16,66.21,66.15,66.19,32689.0,62.0558,62.1027,62.0464,62.084,32689.0
2022-01-18 14:00:00,66.2,66.22,66.18,66.21,23820.0,62.0933,62.1121,62.0746,62.1027,23820.0
2022-01-18 14:05:00,66.22,66.24,66.19,66.2,36896.0,62.1121,62.1309,62.084,62.0933,36896.0
2022-01-18 14:10:00,66.2,66.22,66.19,66.2,23090.0,62.0933,62.1121,62.084,62.0933,23090.0
2022-01-18 14:15:00,66.2,66.24,66.19,66.23,16702.0,62.0933,62.1309,62.084,62.1215,16702.0
2022-01-18 14:20:00,66.23,66.23,66.18,66.19,36805.0,62.1215,62.1215,62.0746,62.084,36805.0
2022-01-18 14:25:00,66.19,66.23,66.16,66.22,73889.0,62.084,62.1215,62.0558,62.1121,73889.0
2022-01-18 14:30:00,66.21,66.3,66.21,66.28,72598.0,62.1027,62.1871,62.1027,62.1684,72598.0
2022-01-18 14:35:00,66.29,66.31,66.28,66.28,77247.0,62.1777,62.1965,62.1684,62.1684,77247.0
2022-01-18 14:40:00,66.29,66.31,66.28,66.28,53596.0,62.1777,62.1965,62.1684,62.1684,53596.0
2022-01-18 14:45:00,66.28,66.32,66.27,66.32,32993.0,62.1684,62.2059,62.159,62.2059,32993.0
2022-01-18 14:50:00,66.33,66.37,66.32,66.36,95975.0,62.2153,62.2528,62.2059,62.2434,95975.0
2022-01-18 14:55:00,66.36,66.36,66.32,66.33,65430.0,62.2434,62.2434,62.2059,62.2153,65430.0
2022-01-18 15:00:00,66.32,66.33,66.28,66.32,141873.0,62.2059,62.2153,62.1684,62.2059,141873.0
2022-01-18 15:05:00,66.32,66.35,66.31,66.31,120571.0,62.2059,62.234,62.1965,62.1965,120571.0
2022-01-18 15:10:00,66.3,66.33,66.3,66.31,28364.0,62.1871,62.2153,62.1871,62.1965,28364.0
2022-01-18 15:15:00,66.31,66.31,66.18,66.22,149833.0,62.1965,62.1965,62.0746,62.1121,149833.0
2022-01-18 15:20:00,66.22,66.25,66.21,66.25,75138.0,62.1121,62.1402,62.1027,62.1402,75138.0
2022-01-18 15:25:00,66.25,66.25,66.22,66.23,49989.0,62.1402,62.1402,62.1121,62.1215,49989.0
2022-01-18 15:30:00,66.23,66.25,66.21,66.22,119349.0,62.1215,62.1402,62.1027,62.1121,119349.0
2022-01-18 15:35:00,66.22,66.23,66.19,66.2,84026.0,62.1121,62.1215,62.084,62.0933,84026.0
2022-01-18 15:40:00,66.2,66.21,66.14,66.14,317908.0,62.0933,62.1027,62.0371,62.0371,317908.0
2022-01-18 15:45:00,66.14,66.18,66.13,66.17,121793.0,62.0371,62.0746,62.0277,62.0652,121793.0
2022-01-18 15:50:00,66.18,66.22,66.11,66.11,226078.0,62.0746,62.1121,62.0089,62.0089,226078.0
2022-01-18 15:55:00,66.11,66.22,66.11,66.19,307333.0,62.0089,62.1121,62.0089,62.084,307333.0
2022-01-19 09:30:00,65.72,65.75,65.63,65.65,232721.0,61.6431,61.6712,61.5587,61.5775,232721.0
2022-01-19 09:35:00,65.66,65.8,65.65,65.77,188036.0,61.5868,61.7181,61.5775,61.69,188036.0
2022-01-19 09:40:00,65.77,65.78,65.7,65.76,146175.0,61.69,61.6994,61.6243,61.6806,146175.0
2022-01-19 09:45:00,65.76,65.84,65.75,65.77,151990.0,61.6806,61.7557,61.6712,61.69,151990.0
2022-01-19 09:50:00,65.77,65.84,65.73,65.82,105177.0,61.69,61.7557,61.6525,61.7369,105177.0
2022-01-19 09:55:00,65.82,65.84,65.8,65.81,119105.0,61.7369,61.7557,61.7181,61.7275,119105.0
2022-01-19 10:00:00,65.82,65.84,65.78,65.83,70002.0,61.7369,61.7557,61.6994,61.7463,70002.0
2022-01-19 10:05:00,65.83,65.84,65.75,65.77,42099.0,61.7463,61.7557,61.6712,61.69,42099.0
2022-01-19 10:10:00,65.77,65.79,65.7,65.75,139365.0,61.69,61.7088,61.6243,61.6712,139365.0
2022-01-19 10:15:00,65.75,65.78,65.65,65.67,37427.0,61.6712,61.6994,61.5775,61.5962,37427.0
2022-01-19 10:20:00,65.67,65.67,65.58,65.58,124268.0,61.5962,61.5962,61.5118,61.5118,124268.0
2022-01-19 10:25:00,65.58,65.59,65.53,65.53,44678.0,61.5118,61.5212,61.4649,61.4649,44678.0
2022-01-19 10:30:00,65.53,65.57,65.47,65.48,95369.0,61.4649,61.5024,61.4086,61.418,95369.0
2022-01-19 10:35:00,65.47,65.5,65.42,65.45,571169.0,61.4086,61.4368,61.3617,61.3899,571169.0
2022-01-19 10:40:00,65.45,65.46,65.41,65.45,72378.0,61.3899,61.3992,61.3523,61.3899,72378.0
2022-01-19 10:45:00,65.45,65.46,65.39,65.41,113968.0,61.3899,61.3992,61.3336,61.3523,113968.0
2022-01-19 10:50:00,65.41,65.51,65.4,65.47,58065.0,61.3523,61.4461,61.343,61.4086,58065.0
2022-01-19 10:55:00,65.47,65.53,65.46,65.5,62948.0,61.4086,61.4649,61.3992,61.4368,62948.0
2022-01-19 11:00:00,65.5,65.54,65.48,65.5,150005.0,61.4368,61.4743,61.418,61.4368,150005.0
2022-01-19 11:05:00,65.49,65.53,65.46,65.51,50560.0,61.4274,61.4649,61.3992,61.4461,50560.0
2022-01-19 11:10:00,65.51,65.51,65.44,65.44,116617.0,61.4461,61.4461,61.3805,61.3805,116617.0
2022-01-19 11:15:00,65.45,65.5,65.42,65.45,97388.0,61.3899,61.4368,61.3617,61.3899,97388.0
2022-01-19 11:20:00,65.45,65.46,65.41,65.43,108589.0,61.3899,61.3992,61.3523,61.3711,108589.0
2022-01-19 11:25:00,65.43,65.55,65.43,65.52,305860.0,61.3711,61.4837,61.3711,61.4555,305860.0
2022-01-19 11:30:00,65.53,65.56,65.48,65.5,92583.0,61.4649,61.493,61.418,61.4368,92583.0
2022-01-19 11:35:00,65.5,65.53,65.47,65.53,52639.0,61.4368,61.4649,61.4086,61.4649,52639.0
2022-01-19 11:40:00,65.52,65.56,65.48,65.51,49955.0,61.4555,61.493,61.418,61.4461,49955.0
2022-01-19 11:45:00,65.51,65.58,65.5,65.56,49465.0,61.4461,61.5118,61.4368,61.493,49465.0
2022-01-19 11:50:00,65.56,65.66,65.55,65.65,104099.0,61.493,61.5868,61.4837,61.5775,104099.0
2022-01-19 11:55:00,65.65,65.66,65.64,65.66,87440.0,61.5775,61.5868,61.5681,61.5868,87440.0
2022-01-19 12:00:00,65.66,65.72,65.66,65.71,163372.0,61.5868,61.6431,61.5868,61.6337,163372.0
2022-01-19 12:05:00,65.71,65.74,65.71,65.73,249733.0,61.6337,61.6619,61.6337,61.6525,249733.0
2022-01-19 12:10:00,65.72,65.81,65.72,65.79,156471.0,61.6431,61.7275,61.6431,61.7088,156471.0
2022-01-19 12:15:00,65.79,65.79,65.72,65.73,141869.0,61.7088,61.7088,61.6431,61.6525,141869.0
2022-01-19 12:20:00,65.73,65.76,65.71,65.75,47440.0,61.6525,61.6806,61.6337,61.6712,47440.0
2022-01-19 12:25:00,65.75,65.81,65.75,65.81,39789.0,61.6712,61.7275,61.6712,61.7275,39789.0
2022-01-19 12:30:00,65.81,65.83,65.75,65.76,98348.0,61.7275,61.7463,61.6712,61.6806,98348.0
2022-01-19 12:35:00,65.75,65.77,65.71,65.72,127055.0,61.6712,61.69,61.6337,61.6431,127055.0
2022-01-19 12:40:00,65.72,65.72,65.67,65.72,95602.0,61.6431,61.6431,61.5962,61.6431,95602.0
2022-01-19 12:45:00,65.72,65.78,65.7,65.76,73965.0,61.6431,61.6994,61.6243,61.6806,73965.0
2022-01-19 12:50:00,65.76,65.78,65.75,65.76,82868.0,61.6806,61.6994,61.6712,61.6806,82868.0
2022-01-19 12:55:00,65.76,65.83,65.75,65.82,148901.0,61.6806,61.7463,61.6712,61.7369,148901.0
2022-01-19 13:00:00,65.82,65.85,65.76,65.85,133584.0,61.7369,61.765,61.6806,61.765,133584.0
2022-01-19 13:05:00,65.84,65.85,65.79,65.81,68314.0,61.7557,61.765,61.7088,61.7275,68314.0
2022-01-19 13:10:00,65.81,65.84,65.8,65.83,142424.0,61.7275,61.7557,61.7181,61.7463,142424.0
2022-01-19 13:15:00,65.83,65.86,65.81,65.84,282524.0,61.7463,61.7744,61.7275,61.7557,282524.0
2022-01-19 13:20:00,65.84,65.84,65.79,65.83,343292.0,61.7557,61.7557,61.7088,61.7463,343292.0
2022-01-19 13:25:00,65.83,65.85,65.74,65.75,137144.0,61.7463,61.765,61.6619,61.6712,137144.0
2022-01-19 13:30:00,65.75,65.79,65.73,65.76,269722.0,61.6712,61.7088,61.6525,61.6806,269722.0
2022-01-19 13:35:00,65.76,65.76,65.69,65.72,242575.0,61.6806,61.6806,61.615,61.6431,242575.0
2022-01-19 13:40:00,65.72,65.75,65.7,65.73,83670.0,61.6431,61.6712,61.6243,61.6525,83670.0
2022-01-19 13:45:00,65.73,65.75,65.71,65.73,64768.0,61.6525,61.6712,61.6337,61.6525,64768.0
2022-01-19 13:50:00,65.73,65.74,65.69,65.71,202075.0,61.6525,61.6619,61.615,61.6337,202075.0
2022-01-19 13:55:00,65.7,65.73,65.68,65.7,114260.0,61.6243,61.6525,61.6056,61.6243,114260.0
2022-01-19 14:00:00,65.7,65.72,65.66,65.67,263337.0,61.6243,61.6431,61.5868,61.5962,263337.0
2022-01-19 14:05:00,65.67,65.67,65.57,65.59,316874.0,61.5962,61.5962,61.5024,61.5212,316874.0
2022-01-19 14:10:00,65.59,65.62,65.55,65.56,109329.0,61.5212,61.5493,61.4837,61.493,109329.0
2022-01-19 14:15:00,65.56,65.57,65.52,65.56,407250.0,61.493,61.5024,61.4555,61.493,407250.0
2022-01-19 14:20:00,65.56,65.56,65.47,65.51,137515.0,61.493,61.493,61.4086,61.4461,137515.0
2022-01-19 14:25:00,65.5,65.51,65.47,65.48,114090.0,61.4368,61.4461,61.4086,61.418,114090.0
2022-01-19 14:30:00,65.48,65.51,65.46,65.5,152720.0,61.418,61.4461,61.3992,61.4368,152720.0
2022-01-19 14:35:00,65.5,65.53,65.49,65.5,301051.0,61.4368,61.4649,61.4274,61.4368,301051.0
2022-01-19 14:40:00,65.5,65.58,65.48,65.57,54052.0,61.4368,61.5118,61.418,61.5024,54052.0
2022-01-19 14:45:00,65.57,65.58,65.52,65.55,33729.0,61.5024,61.5118,61.4555,61.4837,33729.0
2022-01-19 14:50:00,65.54,65.58,65.53,65.58,21340.0,61.4743,61.5118,61.4649,61.5118,21340.0
2022-01-19 14:55:00,65.58,65.64,65.57,65.6,46000.0,61.5118,61.5681,61.5024,61.5306,46000.0
2022-01-19 15:00:00,65.59,65.6,65.54,65.55,29564.0,61.5212,61.5306,61.4743,61.4837,29564.0
2022-01-19 15:05:00,65.56,65.61,65.56,65.59,35195.0,61.493,61.5399,61.493,61.5212,35195.0
2022-01-19 15:10:00,65.59,65.68,65.59,65.66,126419.0,61.5212,61.6056,61.5212,61.5868,126419.0
2022-01-19 15:15:00,65.67,65.68,65.59,65.61,45400.0,61.5962,61.6056,61.5212,61.5399,45400.0
2022-01-19 15:20:00,65.61,65.63,65.6,65.6,23015.0,61.5399,61.5587,61.5306,61.5306,23015.0
2022-01-19 15:25:00,65.61,65.62,65.51,65.53,91227.0,61.5399,61.5493,61.4461,61.4649,91227.0
2022-01-19 15:30:00,65.52,65.54,65.46,65.49,86571.0,61.4555,61.4743,61.3992,61.4274,86571.0
2022-01-19 15:35:00,65.49,65.49,65.46,65.46,50634.0,61.4274,61.4274,61.3992,61.3992,50634.0
2022-01-19 15:40:00,65.46,65.52,65.45,65.5,116852.0,61.3992,61.4555,61.3899,61.4368,116852.0
2022-01-19 15:45:00,65.5,65.51,65.47,65.48,83006.0,61.4368,61.4461,61.4086,61.418,83006.0
2022-01-19 15:50:00,65.48,65.48,65.38,65.39,203648.0,61.418,61.418,61.3242,61.3336,203648.0
2022-01-19 15:55:00,65.39,65.39,65.28,65.36,432971.0,61.3336,61.3336,61.2304,61.3054,432971.0
2022-01-20 09:30:00,65.55,65.63,65.52,65.56,199507.0,61.4837,61.5587,61.4555,61.493,199507.0
2022-01-20 09:35:00,65.57,65.58,65.52,65.56,147453.0,61.5024,61.5118,61.4555,61.493,147453.0
2022-01-20 09:40:00,65.57,65.67,65.54,65.66,109638.0,61.5024,61.5962,61.4743,61.5868,109638.0
2022-01-20 09:45:00,65.66,65.69,65.63,65.66,80384.0,61.5868,61.615,61.5587,61.5868,80384.0
2022-01-20 09:50:00,65.65,65.7,65.62,65.67,310752.0,61.5775,61.6243,61.5493,61.5962,310752.0
2022-01-20 09:55:00,65.67,65.78,65.66,65.77,74483.0,61.5962,61.6994,61.5868,61.69,74483.0
2022-01-20 10:00:00,65.78,65.78,65.69,65.69,71850.0,61.6994,61.6994,61.615,61.615,71850.0
2022-01-20 10:05:00,65.71,65.77,65.69,65.76,66533.0,61.6337,61.69,61.615,61.6806,66533.0
2022-01-20 10:10:00,65.76,65.78,65.71,65.72,72185.0,61.6806,61.6994,61.6337,61.6431,72185.0
2022-01-20 10:15:00,65.72,65.73,65.61,65.61,76368.0,61.6431,61.6525,61.5399,61.5399,76368.0
2022-01-20 10:20:00,65.62,65.66,65.61,65.66,24647.0,61.5493,61.5868,61.5399,61.5868,24647.0
2022-01-20 10:25:00,65.65,65.71,65.63,65.71,45813.0,61.5775,61.6337,61.5587,61.6337,45813.0
2022-01-20 10:30:00,65.71,65.79,65.71,65.78,67094.0,61.6337,61.7088,61.6337,61.6994,67094.0
2022-01-20 10:35:00,65.78,65.84,65.77,65.79,148750.0,61.6994,61.7557,61.69,61.7088,148750.0
2022-01-20 10:40:00,65.8,65.82,65.79,65.81,33769.0,61.7181,61.7369,61.7088,61.7275,33769.0
2022-01-20 10:45:00,65.81,65.89,65.8,65.88,28417.0,61.7275,61.8026,61.7181,61.7932,28417.0
2022-01-20 10:50:00,65.88,65.89,65.86,65.89,48345.0,61.7932,61.8026,61.7744,61.8026,48345.0
2022-01-20 10:55:00,65.89,65.95,65.88,65.94,31247.0,61.8026,61.8588,61.7932,61.8495,31247.0
2022-01-20 11:00:00,65.93,65.96,65.93,65.94,27488.0,61.8401,61.8682,61.8401,61.8495,27488.0
2022-01-20 11:05:00,65.94,65.96,65.94,65.94,20707.0,61.8495,61.8682,61.8495,61.8495,20707.0
2022-01-20 11:10:00,65.94,65.94,65.9,65.91,40863.0,61.8495,61.8495,61.8119,61.8213,40863.0
2022-01-20 11:15:00,65.91,65.91,65.88,65.9,30788.0,61.8213,61.8213,61.7932,61.8119,30788.0
2022-01-20 11:20:00,65.89,65.89,65.86,65.89,26227.0,61.8026,61.8026,61.7744,61.8026,26227.0
2022-01-20 11:25:00,65.88,65.92,65.87,65.92,10358.0,61.7932,61.8307,61.7838,61.8307,10358.0
2022-01-20 11:30:00,65.92,65.96,65.92,65.95,31174.0,61.8307,61.8682,61.8307,61.8588,31174.0
2022-01-20 11:35:00,65.95,65.96,65.93,65.95,25646.0,61.8588,61.8682,61.8401,61.8588,25646.0
2022-01-20 11:40:00,65.94,65.95,65.88,65.89,630085.0,61.8495,61.8588,61.7932,61.8026,630085.0
2022-01-20 11:45:00,65.89,65.93,65.89,65.9,16428.0,61.8026,61.8401,61.8026,61.8119,16428.0
2022-01-20 11:50:00,65.92,65.94,65.92,65.92,13928.0,61.8307,61.8495,61.8307,61.8307,13928.0
2022-01-20 11:55:00,65.92,65.97,65.91,65.94,24972.0,61.8307,61.8776,61.8213,61.8495,24972.0
2022-01-20 12:00:00,65.94,65.97,65.94,65.96,80079.0,61.8495,61.8776,61.8495,61.8682,80079.0
2022-01-20 12:05:00,65.95,65.95,65.92,65.94,28341.0,61.8588,61.8588,61.8307,61.8495,28341.0
2022-01-20 12:10:00,65.93,65.97,65.93,65.96,39381.0,61.8401,61.8776,61.8401,61.8682,39381.0
2022-01-20 12:15:00,65.96,65.97,65.93,65.93,40938.0,61.8682,61.8776,61.8401,61.8401,40938.0
2022-01-20 12:20:00,65.93,65.99,65.92,65.99,61965.0,61.8401,61.8964,61.8307,61.8964,61965.0
2022-01-20 12:25:00,65.98,66.0,65.95,66.0,20112.0,61.887,61.9057,61.8588,61.9057,20112.0
2022-01-20 12:30:00,66.01,66.03,66.0,66.02,19259.0,61.9151,61.9339,61.9057,61.9245,19259.0
2022-01-20 12:35:00,66.02,66.03,65.98,65.99,25027.0,61.9245,61.9339,61.887,61.8964,25027.0
2022-01-20 12:40:00,66.0,66.01,65.99,66.0,21751.0,61.9057,61.9151,61.8964,61.9057,21751.0
2022-01-20 12:45:00,66.0,66.0,65.96,65.97,19556.0,61.9057,61.9057,61.8682,61.8776,19556.0
2022-01-20 12:50:00,65.97,65.97,65.91,65.92,13309.0,61.8776,61.8776,61.8213,61.8307,13309.0
2022-01-20 12:55:00,65.91,65.93,65.89,65.9,20831.0,61.8213,61.8401,61.8026,61.8119,20831.0
2022-01-20 13:00:00,65.9,65.9,65.83,65.85,40103.0,61.8119,61.8119,61.7463,61.765,40103.0
2022-01-20 13:05:00,65.84,65.85,65.8,65.81,73300.0,61.7557,61.765,61.7181,61.7275,73300.0
2022-01-20 13:10:00,65.81,65.85,65.8,65.84,20431.0,61.7275,61.765,61.7181,61.7557,20431.0
2022-01-20 13:15:00,65.83,65.83,65.79,65.81,44134.0,61.7463,61.7463,61.7088,61.7275,44134.0
2022-01-20 13:20:00,65.81,65.83,65.81,65.82,13702.0,61.7275,61.7463,61.7275,61.7369,13702.0
2022-01-20 13:25:00,65.82,65.86,65.82,65.84,20488.0,61.7369,61.7744,61.7369,61.7557,20488.0
2022-01-20 13:30:00,65.84,65.85,65.8,65.81,43159.0,61.7557,61.765,61.7181,61.7275,43159.0
2022-01-20 13:35:00,65.81,65.82,65.78,65.82,23500.0,61.7275,61.7369,61.6994,61.7369,23500.0
2022-01-20 13:40:00,65.81,65.83,65.8,65.82,18447.0,61.7275,61.7463,61.7181,61.7369,18447.0
2022-01-20 13:45:00,65.81,65.83,65.79,65.81,40901.0,61.7275,61.7463,61.7088,61.7275,40901.0
2022-01-20 13:50:00,65.81,65.83,65.8,65.83,13158.0,61.7275,61.7463,61.7181,61.7463,13158.0
2022-01-20 13:55:00,65.82,65.82,65.76,65.78,14394.0,61.7369,61.7369,61.6806,61.6994,14394.0
2022-01-20 14:00:00,65.79,65.89,65.78,65.89,72893.0,61.7088,61.8026,61.6994,61.8026,72893.0
2022-01-20 14:05:00,65.9,65.9,65.85,65.89,19806.0,61.8119,61.8119,61.765,61.8026,19806.0
2022-01-20 14:10:00,65.9,65.9,65.73,65.73,48132.0,61.8119,61.8119,61.6525,61.6525,48132.0
2022-01-20 14:15:00,65.72,65.72,65.66,65.68,101849.0,61.6431,61.6431,61.5868,61.6056,101849.0
2022-01-20 14:20:00,65.67,65.69,65.64,65.67,16888.0,61.5962,61.615,61.5681,61.5962,16888.0
2022-01-20 14:25:00,65.67,65.68,65.63,65.64,22837.0,61.5962,61.6056,61.5587,61.5681,22837.0
2022-01-20 14:30:00,65.63,65.64,65.59,65.59,81536.0,61.5587,61.5681,61.5212,61.5212,81536.0
2022-01-20 14:35:00,65.61,65.61,65.57,65.59,48653.0,61.5399,61.5399,61.5024,61.5212,48653.0
2022-01-20 14:40:00,65.59,65.59,65.55,65.56,229683.0,61.5212,61.5212,61.4837,61.493,229683.0
2022-01-20 14:45:00,65.57,65.6,65.53,65.56,44308.0,61.5024,61.5306,61.4649,61.493,44308.0
2022-01-20 14:50:00,65.56,65.59,65.55,65.57,26223.0,61.493,61.5212,61.4837,61.5024,26223.0
2022-01-20 14:55:00,65.57,65.59,65.53,65.53,30015.0,61.5024,61.5212,61.4649,61.4649,30015.0
2022-01-20 15:00:00,65.54,65.58,65.48,65.49,121934.0,61.4743,61.5118,61.418,61.4274,121934.0
2022-01-20 15:05:00,65.49,65.5,65.4,65.41,122208.0,61.4274,61.4368,61.343,61.3523,122208.0
2022-01-20 15:10:00,65.41,65.44,65.36,65.37,64096.0,61.3523,61.3805,61.3054,61.3148,64096.0
2022-01-20 15:15:00,65.38,65.42,65.37,65.41,45163.0,61.3242,61.3617,61.3148,61.3523,45163.0
2022-01-20 15:20:00,65.41,65.41,65.36,65.37,80258.0,61.3523,61.3523,61.3054,61.3148,80258.0
2022-01-20 15:25:00,65.37,65.38,65.33,65.34,184250.0,61.3148,61.3242,61.2773,61.2867,184250.0
2022-01-20 15:30:00,65.34,65.35,65.29,65.32,71235.0,61.2867,61.2961,61.2398,61.2679,71235.0
2022-01-20 15:35:00,65.32,65.32,65.22,65.25,211536.0,61.2679,61.2679,61.1741,61.2023,211536.0
2022-01-20 15:40:00,65.25,65.29,65.2,65.2,134950.0,61.2023,61.2398,61.1554,61.1554,134950.0
2022-01-20 15:45:00,65.2,65.22,65.16,65.17,316456.0,61.1554,61.1741,61.1178,61.1272,316456.0
2022-01-20 15:50:00,65.17,65.22,65.05,65.06,369524.0,61.1272,61.1741,61.0147,61.0241,369524.0
2022-01-20 15:55:00,65.05,65.12,65.02,65.07,682093.0,61.0147,61.0803,60.9865,61.0334,682093.0
2022-01-21 09:30:00,65.5,65.57,65.44,65.54,289415.0,61.4368,61.5024,61.3805,61.4743,289415.0
2022-01-21 09:35:00,65.55,65.57,65.46,65.48,123504.0,61.4837,61.5024,61.3992,61.418,123504.0
2022-01-21 09:40:00,65.47,65.47,65.34,65.34,180539.0,61.4086,61.4086,61.2867,61.2867,180539.0
2022-01-21 09:45:00,65.34,65.49,65.33,65.46,248183.0,61.2867,61.4274,61.2773,61.3992,248183.0
2022-01-21 09:50:00,65.45,65.47,65.36,65.36,105292.0,61.3899,61.4086,61.3054,61.3054,105292.0
2022-01-21 09:55:00,65.34,65.41,65.33,65.41,94510.0,61.2867,61.3523,61.2773,61.3523,94510.0
2022-01-21 10:00:00,65.41,65.48,65.32,65.36,107960.0,61.3523,61.418,61.2679,61.3054,107960.0
2022-01-21 10:05:00,65.36,65.43,65.33,65.33,127172.0,61.3054,61.3711,61.2773,61.2773,127172.0
2022-01-21 10:10:00,65.33,65.33,65.19,65.22,156879.0,61.2773,61.2773,61.146,61.1741,156879.0
2022-01-21 10:15:00,65.22,65.27,65.2,65.22,82807.0,61.1741,61.221,61.1554,61.1741,82807.0
2022-01-21 10:20:00,65.22,65.23,65.14,65.23,149381.0,61.1741,61.1835,61.0991,61.1835,149381.0
2022-01-21 10:25:00,65.22,65.33,65.21,65.27,121811.0,61.1741,61.2773,61.1647,61.221,121811.0
2022-01-21 10:30:00,65.27,65.43,65.24,65.42,150743.0,61.221,61.3711,61.1929,61.3617,150743.0
2022-01-21 10:35:00,65.41,65.48,65.36,65.36,134029.0,61.3523,61.418,61.3054,61.3054,134029.0
2022-01-21 10:40:00,65.36,65.4,65.31,65.38,237614.0,61.3054,61.343,61.2585,61.3242,237614.0
2022-01-21 10:45:00,65.38,65.43,65.3,65.43,56076.0,61.3242,61.3711,61.2492,61.3711,56076.0
2022-01-21 10:50:00,65.44,65.51,65.43,65.48,194819.0,61.3805,61.4461,61.3711,61.418,194819.0
2022-01-21 10:55:00,65.47,65.48,65.38,65.42,61864.0,61.4086,61.418,61.3242,61.3617,61864.0
2022-01-21 11:00:00,65.43,65.43,65.3,65.33,191718.0,61.3711,61.3711,61.2492,61.2773,191718.0
2022-01-21 11:05:00,65.33,65.44,65.32,65.43,226409.0,61.2773,61.3805,61.2679,61.3711,226409.0
2022-01-21 11:10:00,65.43,65.44,65.37,65.39,213166.0,61.3711,61.3805,61.3148,61.3336,213166.0
2022-01-21 11:15:00,65.38,65.47,65.38,65.45,145776.0,61.3242,61.4086,61.3242,61.3899,145776.0
2022-01-21 11:20:00,65.44,65.53,65.43,65.49,129837.0,61.3805,61.4649,61.3711,61.4274,129837.0
2022-01-21 11:25:00,65.49,65.5,65.44,65.45,205661.0,61.4274,61.4368,61.3805,61.3899,205661.0
2022-01-21 11:30:00,65.45,65.46,65.37,65.42,74513.0,61.3899,61.3992,61.3148,61.3617,74513.0
2022-01-21 11:35:00,65.44,65.45,65.31,65.32,44626.0,61.3805,61.3899,61.2585,61.2679,44626.0
2022-01-21 11:40:00,65.32,65.33,65.29,65.32,35310.0,61.2679,61.2773,61.2398,61.2679,35310.0
2022-01-21 11:45:00,65.32,65.33,65.21,65.24,45350.0,61.2679,61.2773,61.1647,61.1929,45350.0
2022-01-21 11:50:00,65.24,65.27,65.19,65.2,52947.0,61.1929,61.221,61.146,61.1554,52947.0
2022-01-21 11:55:00,65.2,65.3,65.2,65.29,45767.0,61.1554,61.2492,61.1554,61.2398,45767.0
2022-01-21 12:00:00,65.28,65.32,65.21,65.24,57756.0,61.2304,61.2679,61.1647,61.1929,57756.0
2022-01-21 12:05:00,65.24,65.33,65.24,65.28,49018.0,61.1929,61.2773,61.1929,61.2304,49018.0
2022-01-21 12:10:00,65.28,65.29,65.19,65.25,83956.0,61.2304,61.2398,61.146,61.2023,83956.0
2022-01-21 12:15:00,65.26,65.26,65.21,65.22,28978.0,61.2116,61.2116,61.1647,61.1741,28978.0
2022-01-21 12:20:00,65.21,65.29,65.19,65.28,21706.0,61.1647,61.2398,61.146,61.2304,21706.0
2022-01-21 12:25:00,65.29,65.31,65.26,65.28,20958.0,61.2398,61.2585,61.2116,61.2304,20958.0
2022-01-21 12:30:00,65.27,65.31,65.24,65.31,42352.0,61.221,61.2585,61.1929,61.2585,42352.0
2022-01-21 12:35:00,65.31,65.35,65.24,65.29,61330.0,61.2585,61.2961,61.1929,61.2398,61330.0
2022-01-21 12:40:00,65.29,65.33,65.26,65.27,70817.0,61.2398,61.2773,61.2116,61.221,70817.0
2022-01-21 12:45:00,65.28,65.32,65.2,65.21,34688.0,61.2304,61.2679,61.1554,61.1647,34688.0
2022-01-21 12:50:00,65.21,65.26,65.2,65.23,23174.0,61.1647,61.2116,61.1554,61.1835,23174.0
2022-01-21 12:55:00,65.21,65.28,65.2,65.24,22984.0,61.1647,61.2304,61.1554,61.1929,22984.0
2022-01-21 13:00:00,65.25,65.29,65.23,65.23,31734.0,61.2023,61.2398,61.1835,61.1835,31734.0
2022-01-21 13:05:00,65.24,65.28,65.23,65.25,35018.0,61.1929,61.2304,61.1835,61.2023,35018.0
2022-01-21 13:10:00,65.26,65.33,65.26,65.31,48635.0,61.2116,61.2773,61.2116,61.2585,48635.0
2022-01-21 13:15:00,65.31,65.31,65.23,65.23,15315.0,61.2585,61.2585,61.1835,61.1835,15315.0
2022-01-21 13:20:00,65.24,65.24,65.14,65.16,64291.0,61.1929,61.1929,61.0991,61.1178,64291.0
2022-01-21 13:25:00,65.15,65.18,65.14,65.16,51974.0,61.1085,61.1366,61.0991,61.1178,51974.0
2022-01-21 13:30:00,65.16,65.23,65.15,65.2,38779.0,61.1178,61.1835,61.1085,61.1554,38779.0
2022-01-21 13:35:00,65.2,65.28,65.17,65.25,45850.0,61.1554,61.2304,61.1272,61.2023,45850.0
2022-01-21 13:40:00,65.25,65.31,65.23,65.27,108264.0,61.2023,61.2585,61.1835,61.221,108264.0
2022-01-21 13:45:00,65.28,65.29,65.23,65.28,37388.0,61.2304,61.2398,61.1835,61.2304,37388.0
2022-01-21 13:50:00,65.28,65.35,65.26,65.3,44926.0,61.2304,61.2961,61.2116,61.2492,44926.0
2022-01-21 13:55:00,65.3,65.3,65.2,65.22,61905.0,61.2492,61.2492,61.1554,61.1741,61905.0
2022-01-21 14:00:00,65.23,65.26,65.21,65.25,46301.0,61.1835,61.2116,61.1647,61.2023,46301.0
2022-01-21 14:05:00,65.25,65.3,65.2,65.22,68246.0,61.2023,61.2492,61.1554,61.1741,68246.0
2022-01-21 14:10:00,65.22,65.25,65.2,65.23,131575.0,61.1741,61.2023,61.1554,61.1835,131575.0
2022-01-21 14:15:00,65.23,65.25,65.19,65.2,56724.0,61.1835,61.2023,61.146,61.1554,56724.0
2022-01-21 14:20:00,65.2,65.24,65.17,65.24,47972.0,61.1554,61.1929,61.1272,61.1929,47972.0
2022-01-21 14:25:00,65.23,65.24,65.07,65.08,46047.0,61.1835,61.1929,61.0334,61.0428,46047.0
2022-01-21 14:30:00,65.07,65.1,65.06,65.08,82889.0,61.0334,61.0616,61.0241,61.0428,82889.0
2022-01-21 14:35:00,65.08,65.17,65.04,65.16,95405.0,61.0428,61.1272,61.0053,61.1178,95405.0
2022-01-21 14:40:00,65.16,65.19,65.1,65.12,87286.0,61.1178,61.146,61.0616,61.0803,87286.0
2022-01-21 14:45:00,65.12,65.17,65.11,65.15,84736.0,61.0803,61.1272,61.0709,61.1085,84736.0
2022-01-21 14:50:00,65.14,65.15,65.06,65.07,73256.0,61.0991,61.1085,61.0241,61.0334,73256.0
2022-01-21 14:55:00,65.07,65.08,64.99,65.01,146140.0,61.0334,61.0428,60.9584,60.9772,146140.0
2022-01-21 15:00:00,65.01,65.07,64.99,65.0,139873.0,60.9772,61.0334,60.9584,60.9678,139873.0
2022-01-21 15:05:00,65.0,65.0,64.92,64.96,129907.0,60.9678,60.9678,60.8927,60.9303,129907.0
2022-01-21 15:10:00,64.96,64.96,64.92,64.95,51575.0,60.9303,60.9303,60.8927,60.9209,51575.0
2022-01-21 15:15:00,64.93,65.06,64.9,65.0,117554.0,60.9021,61.0241,60.874,60.9678,117554.0
2022-01-21 15:20:00,65.0,65.0,64.9,64.95,221192.0,60.9678,60.9678,60.874,60.9209,221192.0
2022-01-21 15:25:00,64.95,64.95,64.82,64.88,172514.0,60.9209,60.9209,60.7989,60.8552,172514.0
2022-01-21 15:30:00,64.88,64.98,64.87,64.92,129449.0,60.8552,60.949,60.8458,60.8927,129449.0
2022-01-21 15:35:00,64.91,64.98,64.89,64.97,147398.0,60.8834,60.949,60.8646,60.9396,147398.0
2022-01-21 15:40:00,64.97,65.06,64.96,64.96,404673.0,60.9396,61.0241,60.9303,60.9303,404673.0
2022-01-21 15:45:00,64.96,65.01,64.91,64.97,340041.0,60.9303,60.9772,60.8834,60.9396,340041.0
2022-01-21 15:50:00,64.97,64.98,64.85,64.86,650595.0,60.9396,60.949,60.8271,60.8365,650595.0
2022-01-21 15:55:00,64.86,64.91,64.78,64.79,729819.0,60.8365,60.8834,60.7614,60.7708,729819.0
2022-01-24 09:30:00,64.48,64.48,64.36,64.48,276678.0,60.48,60.48,60.3675,60.48,276678.0
2022-01-24 09:35:00,64.46,64.55,64.43,64.54,187305.0,60.4613,60.5457,60.4331,60.5363,187305.0
2022-01-24 09:40:00,64.54,64.56,64.39,64.39,140202.0,60.5363,60.5551,60.3956,60.3956,140202.0
2022-01-24 09:45:00,64.39,64.44,64.35,64.35,202790.0,60.3956,60.4425,60.3581,60.3581,202790.0
2022-01-24 09:50:00,64.36,64.36,64.26,64.28,225128.0,60.3675,60.3675,60.2737,60.2924,225128.0
2022-01-24 09:55:00,64.28,64.37,64.26,64.26,179533.0,60.2924,60.3769,60.2737,60.2737,179533.0
2022-01-24 10:00:00,64.27,64.34,64.18,64.19,163429.0,60.2831,60.3487,60.1986,60.208,163429.0
2022-01-24 10:05:00,64.19,64.22,64.05,64.06,333650.0,60.208,60.2362,60.0767,60.0861,333650.0
2022-01-24 10:10:00,64.05,64.14,63.98,64.13,602316.0,60.0767,60.1611,60.011,60.1517,602316.0
2022-01-24 10:15:00,64.14,64.14,64.0,64.01,237536.0,60.1611,60.1611,60.0298,60.0392,237536.0
2022-01-24 10:20:00,64.0,64.21,64.0,64.21,186509.0,60.0298,60.2268,60.0298,60.2268,186509.0
2022-01-24 10:25:00,64.2,64.25,64.16,64.18,360117.0,60.2174,60.2643,60.1799,60.1986,360117.0
2022-01-24 10:30:00,64.19,64.3,64.19,64.26,216282.0,60.208,60.3112,60.208,60.2737,216282.0
2022-01-24 10:35:00,64.25,64.36,64.21,64.34,98074.0,60.2643,60.3675,60.2268,60.3487,98074.0
2022-01-24 10:40:00,64.33,64.35,64.27,64.34,95245.0,60.3393,60.3581,60.2831,60.3487,95245.0
2022-01-24 10:45:00,64.35,64.36,64.18,64.22,319513.0,60.3581,60.3675,60.1986,60.2362,319513.0
2022-01-24 10:50:00,64.21,64.34,64.2,64.34,205286.0,60.2268,60.3487,60.2174,60.3487,205286.0
2022-01-24 10:55:00,64.33,64.34,64.18,64.2,124128.0,60.3393,60.3487,60.1986,60.2174,124128.0
2022-01-24 11:00:00,64.2,64.23,64.13,64.15,131716.0,60.2174,60.2455,60.1517,60.1705,131716.0
2022-01-24 11:05:00,64.15,64.15,64.07,64.1,327176.0,60.1705,60.1705,60.0955,60.1236,327176.0
2022-01-24 11:10:00,64.1,64.11,64.04,64.05,221069.0,60.1236,60.133,60.0673,60.0767,221069.0
2022-01-24 11:15:00,64.05,64.11,64.02,64.06,75983.0,60.0767,60.133,60.0486,60.0861,75983.0
2022-01-24 11:20:00,64.05,64.11,64.0,64.02,146855.0,60.0767,60.133,60.0298,60.0486,146855.0
2022-01-24 11:25:00,64.01,64.02,63.94,64.02,142796.0,60.0392,60.0486,59.9735,60.0486,142796.0
2022-01-24 11:30:00,64.02,64.04,63.96,63.96,153469.0,60.0486,60.0673,59.9923,59.9923,153469.0
2022-01-24 11:35:00,63.97,63.98,63.73,63.76,195290.0,60.0017,60.011,59.7766,59.8047,195290.0
2022-01-24 11:40:00,63.73,63.76,63.66,63.74,126611.0,59.7766,59.8047,59.7109,59.7859,126611.0
2022-01-24 11:45:00,63.74,63.78,63.57,63.6,139695.0,59.7859,59.8235,59.6265,59.6546,139695.0
2022-01-24 11:50:00,63.58,63.8,63.58,63.79,268024.0,59.6359,59.8422,59.6359,59.8328,268024.0
2022-01-24 11:55:00,63.79,63.83,63.75,63.8,113156.0,59.8328,59.8704,59.7953,59.8422,113156.0
2022-01-24 12:00:00,63.79,63.79,63.63,63.65,67288.0,59.8328,59.8328,59.6828,59.7015,67288.0
2022-01-24 12:05:00,63.66,63.71,63.56,63.6,166133.0,59.7109,59.7578,59.6171,59.6546,166133.0
2022-01-24 12:10:00,63.6,63.66,63.48,63.53,118214.0,59.6546,59.7109,59.5421,59.589,118214.0
2022-01-24 12:15:00,63.53,63.53,63.38,63.44,122727.0,59.589,59.589,59.4483,59.5045,122727.0
2022-01-24 12:20:00,63.42,63.55,63.41,63.44,93228.0,59.4858,59.6077,59.4764,59.5045,93228.0
2022-01-24 12:25:00,63.45,63.58,63.35,63.53,56995.0,59.5139,59.6359,59.4201,59.589,56995.0
2022-01-24 12:30:00,63.52,63.56,63.47,63.51,67999.0,59.5796,59.6171,59.5327,59.5702,67999.0
2022-01-24 12:35:00,63.5,63.52,63.42,63.51,86786.0,59.5608,59.5796,59.4858,59.5702,86786.0
2022-01-24 12:40:00,63.5,63.65,63.45,63.64,140510.0,59.5608,59.7015,59.5139,59.6921,140510.0
2022-01-24 12:45:00,63.65,63.67,63.61,63.65,70868.0,59.7015,59.7203,59.664,59.7015,70868.0
2022-01-24 12:50:00,63.64,63.8,63.6,63.79,132364.0,59.6921,59.8422,59.6546,59.8328,132364.0
2022-01-24 12:55:00,63.79,63.83,63.76,63.79,95863.0,59.8328,59.8704,59.8047,59.8328,95863.0
2022-01-24 13:00:00,63.79,63.85,63.76,63.83,128699.0,59.8328,59.8891,59.8047,59.8704,128699.0
2022-01-24 13:05:00,63.83,63.94,63.79,63.89,135296.0,59.8704,59.9735,59.8328,59.9266,135296.0
2022-01-24 13:10:00,63.89,63.96,63.86,63.94,49140.0,59.9266,59.9923,59.8985,59.9735,49140.0
2022-01-24 13:15:00,63.95,64.01,63.91,63.98,105660.0,59.9829,60.0392,59.9454,60.011,105660.0
2022-01-24 13:20:00,63.97,63.99,63.79,63.79,81137.0,60.0017,60.0204,59.8328,59.8328,81137.0
2022-01-24 13:25:00,63.79,63.85,63.71,63.71,96293.0,59.8328,59.8891,59.7578,59.7578,96293.0
2022-01-24 13:30:00,63.71,63.84,63.68,63.82,78946.0,59.7578,59.8797,59.7297,59.861,78946.0
2022-01-24 13:35:00,63.8,63.84,63.7,63.84,147657.0,59.8422,59.8797,59.7484,59.8797,147657.0
2022-01-24 13:40:00,63.83,63.83,63.71,63.75,191929.0,59.8704,59.8704,59.7578,59.7953,191929.0
2022-01-24 13:45:00,63.75,63.88,63.75,63.88,103749.0,59.7953,59.9173,59.7953,59.9173,103749.0
2022-01-24 13:50:00,63.89,63.92,63.85,63.91,50818.0,59.9266,59.9548,59.8891,59.9454,50818.0
2022-01-24 13:55:00,63.91,63.98,63.86,63.97,141916.0,59.9454,60.011,59.8985,60.0017,141916.0
2022-01-24 14:00:00,63.98,64.1,63.97,64.02,204363.0,60.011,60.1236,60.0017,60.0486,204363.0
2022-01-24 14:05:00,64.01,64.07,64.0,64.04,59540.0,60.0392,60.0955,60.0298,60.0673,59540.0
2022-01-24 14:10:00,64.06,64.07,63.86,63.92,109373.0,60.0861,60.0955,59.8985,59.9548,109373.0
2022-01-24 14:15:00,63.92,63.96,63.82,63.83,142934.0,59.9548,59.9923,59.861,59.8704,142934.0
2022-01-24 14:20:00,63.84,63.91,63.73,63.78,110990.0,59.8797,59.9454,59.7766,59.8235,110990.0
2022-01-24 14:25:00,63.73,63.82,63.72,63.78,48731.0,59.7766,59.861,59.7672,59.8235,48731.0
2022-01-24 14:30:00,63.77,63.87,63.76,63.78,51712.0,59.8141,59.9079,59.8047,59.8235,51712.0
2022-01-24 14:35:00,63.78,63.78,63.62,63.64,64707.0,59.8235,59.8235,59.6734,59.6921,64707.0
2022-01-24 14:40:00,63.65,63.67,63.6,63.63,44649.0,59.7015,59.7203,59.6546,59.6828,44649.0
2022-01-24 14:45:00,63.62,63.71,63.5,63.68,93488.0,59.6734,59.7578,59.5608,59.7297,93488.0
2022-01-24 14:50:00,63.69,63.75,63.63,63.75,73249.0,59.739,59.7953,59.6828,59.7953,73249.0
2022-01-24 14:55:00,63.74,63.89,63.69,63.89,132614.0,59.7859,59.9266,59.739,59.9266,132614.0
2022-01-24 15:00:00,63.88,63.98,63.86,63.92,172741.0,59.9173,60.011,59.8985,59.9548,172741.0
2022-01-24 15:05:00,63.91,63.97,63.87,63.95,108015.0,59.9454,60.0017,59.9079,59.9829,108015.0
2022-01-24 15:10:00,63.96,64.09,63.96,64.08,87860.0,59.9923,60.1142,59.9923,60.1048,87860.0
2022-01-24 15:15:00,64.08,64.2,64.05,64.07,196338.0,60.1048,60.2174,60.0767,60.0955,196338.0
2022-01-24 15:20:00,64.08,64.19,64.08,64.16,122797.0,60.1048,60.208,60.1048,60.1799,122797.0
2022-01-24 15:25:00,64.18,64.26,64.11,64.17,200061.0,60.1986,60.2737,60.133,60.1893,200061.0
2022-01-24 15:30:00,64.17,64.36,64.12,64.34,176250.0,60.1893,60.3675,60.1424,60.3487,176250.0
2022-01-24 15:35:00,64.34,64.38,64.25,64.37,244060.0,60.3487,60.3862,60.2643,60.3769,244060.0
2022-01-24 15:40:00,64.37,64.41,64.26,64.3,451224.0,60.3769,60.4144,60.2737,60.3112,451224.0
2022-01-24 15:45:00,64.3,64.44,64.3,64.42,375632.0,60.3112,60.4425,60.3112,60.4238,375632.0
2022-01-24 15:50:00,64.42,64.57,64.42,64.49,574257.0,60.4238,60.5644,60.4238,60.4894,574257.0
2022-01-24 15:55:00,64.49,64.59,64.4,64.57,1020982.0,60.4894,60.5832,60.405,60.5644,1020982.0
2022-01-25 09:30:00,64.09,64.13,64.0,64.03,218149.0,60.1142,60.1517,60.0298,60.0579,218149.0
2022-01-25 09:35:00,64.03,64.18,64.01,64.06,271116.0,60.0579,60.1986,60.0392,60.0861,271116.0
2022-01-25 09:40:00,64.06,64.11,63.96,63.97,183422.0,60.0861,60.133,59.9923,60.0017,183422.0
2022-01-25 09:45:00,63.97,63.98,63.82,63.83,154952.0,60.0017,60.011,59.861,59.8704,154952.0
2022-01-25 09:50:00,63.83,63.87,63.7,63.7,93517.0,59.8704,59.9079,59.7484,59.7484,93517.0
2022-01-25 09:55:00,63.7,63.75,63.67,63.68,98238.0,59.7484,59.7953,59.7203,59.7297,98238.0
2022-01-25 10:00:00,63.68,63.75,63.59,63.61,196965.0,59.7297,59.7953,59.6452,59.664,196965.0
2022-01-25 10:05:00,63.62,63.71,63.61,63.69,126670.0,59.6734,59.7578,59.664,59.739,126670.0
2022-01-25 10:10:00,63.68,63.77,63.62,63.77,69762.0,59.7297,59.8141,59.6734,59.8141,69762.0
2022-01-25 10:15:00,63.77,63.83,63.73,63.79,100015.0,59.8141,59.8704,59.7766,59.8328,100015.0
2022-01-25 10:20:00,63.79,63.81,63.73,63.78,37054.0,59.8328,59.8516,59.7766,59.8235,37054.0
2022-01-25 10:25:00,63.77,64.02,63.75,64.01,38618.0,59.8141,60.0486,59.7953,60.0392,38618.0
2022-01-25 10:30:00,64.01,64.01,63.95,63.99,162610.0,60.0392,60.0392,59.9829,60.0204,162610.0
2022-01-25 10:35:00,63.99,64.06,63.89,63.92,67754.0,60.0204,60.0861,59.9266,59.9548,67754.0
2022-01-25 10:40:00,63.92,63.99,63.88,63.99,51422.0,59.9548,60.0204,59.9173,60.0204,51422.0
2022-01-25 10:45:00,63.98,64.09,63.96,64.07,36893.0,60.011,60.1142,59.9923,60.0955,36893.0
2022-01-25 10:50:00,64.06,64.08,63.96,63.97,33143.0,60.0861,60.1048,59.9923,60.0017,33143.0
2022-01-25 10:55:00,63.97,64.0,63.89,63.9,44554.0,60.0017,60.0298,59.9266,59.936,44554.0
2022-01-25 11:00:00,63.9,63.95,63.88,63.94,34866.0,59.936,59.9829,59.9173,59.9735,34866.0
2022-01-25 11:05:00,63.93,63.97,63.84,63.88,375222.0,59.9641,60.0017,59.8797,59.9173,375222.0
2022-01-25 11:10:00,63.88,63.92,63.83,63.85,44294.0,59.9173,59.9548,59.8704,59.8891,44294.0
2022-01-25 11:15:00,63.86,63.98,63.82,63.98,102202.0,59.8985,60.011,59.861,60.011,102202.0
2022-01-25 11:20:00,63.97,64.03,63.95,64.02,84565.0,60.0017,60.0579,59.9829,60.0486,84565.0
2022-01-25 11:25:00,64.01,64.07,63.96,64.01,54583.0,60.0392,60.0955,59.9923,60.0392,54583.0
2022-01-25 11:30:00,64.01,64.02,63.96,63.97,62953.0,60.0392,60.0486,59.9923,60.0017,62953.0
2022-01-25 11:35:00,63.97,64.0,63.85,63.89,110093.0,60.0017,60.0298,59.8891,59.9266,110093.0
2022-01-25 11:40:00,63.88,63.95,63.86,63.94,137440.0,59.9173,59.9829,59.8985,59.9735,137440.0
2022-01-25 11:45:00,63.94,64.02,63.93,64.0,81832.0,59.9735,60.0486,59.9641,60.0298,81832.0
2022-01-25 11:50:00,64.0,64.08,63.99,64.08,58052.0,60.0298,60.1048,60.0204,60.1048,58052.0
2022-01-25 11:55:00,64.07,64.08,63.92,63.93,194046.0,60.0955,60.1048,59.9548,59.9641,194046.0
2022-01-25 12:00:00,63.93,64.02,63.91,64.01,65571.0,59.9641,60.0486,59.9454,60.0392,65571.0
2022-01-25 12:05:00,64.02,64.09,64.02,64.04,57992.0,60.0486,60.1142,60.0486,60.0673,57992.0
2022-01-25 12:10:00,64.04,64.05,64.01,64.05,63195.0,60.0673,60.0767,60.0392,60.0767,63195.0
2022-01-25 12:15:00,64.05,64.09,63.95,64.03,88880.0,60.0767,60.1142,59.9829,60.0579,88880.0
2022-01-25 12:20:00,64.01,64.09,64.01,64.08,55690.0,60.0392,60.1142,60.0392,60.1048,55690.0
2022-01-25 12:25:00,64.08,64.11,64.05,64.08,53121.0,60.1048,60.133,60.0767,60.1048,53121.0
2022-01-25 12:30:00,64.07,64.08,63.97,63.98,44828.0,60.0955,60.1048,60.0017,60.011,44828.0
2022-01-25 12:35:00,63.98,64.03,63.98,64.0,31027.0,60.011,60.0579,60.011,60.0298,31027.0
2022-01-25 12:40:00,64.0,64.03,63.94,64.02,17167.0,60.0298,60.0579,59.9735,60.0486,17167.0
2022-01-25 12:45:00,64.02,64.03,63.92,63.95,60706.0,60.0486,60.0579,59.9548,59.9829,60706.0
2022-01-25 12:50:00,63.94,63.98,63.92,63.95,35963.0,59.9735,60.011,59.9548,59.9829,35963.0
2022-01-25 12:55:00,63.96,64.0,63.91,64.0,28967.0,59.9923,60.0298,59.9454,60.0298,28967.0
2022-01-25 13:00:00,63.99,63.99,63.93,63.97,63871.0,60.0204,60.0204,59.9641,60.0017,63871.0
2022-01-25 13:05:00,63.99,64.02,63.95,64.0,138543.0,60.0204,60.0486,59.9829,60.0298,138543.0
2022-01-25 13:10:00,64.0,64.06,63.99,64.05,47064.0,60.0298,60.0861,60.0204,60.0767,47064.0
2022-01-25 13:15:00,64.04,64.12,64.03,64.1,79069.0,60.0673,60.1424,60.0579,60.1236,79069.0
2022-01-25 13:20:00,64.1,64.11,64.08,64.1,46959.0,60.1236,60.133,60.1048,60.1236,46959.0
2022-01-25 13:25:00,64.09,64.26,64.08,64.26,68928.0,60.1142,60.2737,60.1048,60.2737,68928.0
2022-01-25 13:30:00,64.25,64.32,64.24,64.31,45535.0,60.2643,60.33,60.2549,60.3206,45535.0
2022-01-25 13:35:00,64.31,64.33,64.27,64.32,102017.0,60.3206,60.3393,60.2831,60.33,102017.0
2022-01-25 13:40:00,64.33,64.36,64.28,64.36,36501.0,60.3393,60.3675,60.2924,60.3675,36501.0
2022-01-25 13:45:00,64.36,64.43,64.32,64.41,57005.0,60.3675,60.4331,60.33,60.4144,57005.0
2022-01-25 13:50:00,64.41,64.46,64.39,64.45,19064.0,60.4144,60.4613,60.3956,60.4519,19064.0
2022-01-25 13:55:00,64.45,64.48,64.4,64.47,61875.0,60.4519,60.48,60.405,60.4707,61875.0
2022-01-25 14:00:00,64.47,64.48,64.42,64.44,53132.0,60.4707,60.48,60.4238,60.4425,53132.0
2022-01-25 14:05:00,64.44,64.48,64.4,64.44,68057.0,60.4425,60.48,60.405,60.4425,68057.0
2022-01-25 14:10:00,64.44,64.57,64.44,64.56,61520.0,60.4425,60.5644,60.4425,60.5551,61520.0
2022-01-25 14:15:00,64.56,64.57,64.52,64.55,68547.0,60.5551,60.5644,60.5175,60.5457,68547.0
2022-01-25 14:20:00,64.54,64.6,64.53,64.58,56551.0,60.5363,60.5926,60.5269,60.5738,56551.0
2022-01-25 14:25:00,64.58,64.59,64.53,64.58,57534.0,60.5738,60.5832,60.5269,60.5738,57534.0
2022-01-25 14:30:00,64.58,64.6,64.5,64.51,78273.0,60.5738,60.5926,60.4988,60.5082,78273.0
2022-01-25 14:35:00,64.51,64.59,64.5,64.59,68837.0,60.5082,60.5832,60.4988,60.5832,68837.0
2022-01-25 14:40:00,64.59,64.69,64.59,64.67,54982.0,60.5832,60.677,60.5832,60.6582,54982.0
2022-01-25 14:45:00,64.67,64.73,64.67,64.67,81874.0,60.6582,60.7145,60.6582,60.6582,81874.0
2022-01-25 14:50:00,64.67,64.74,64.66,64.71,42624.0,60.6582,60.7239,60.6489,60.6958,42624.0
2022-01-25 14:55:00,64.72,64.77,64.7,64.76,168658.0,60.7051,60.752,60.6864,60.7427,168658.0
2022-01-25 15:00:00,64.77,64.78,64.67,64.7,144727.0,60.752,60.7614,60.6582,60.6864,144727.0
2022-01-25 15:05:00,64.69,64.71,64.61,64.63,111374.0,60.677,60.6958,60.602,60.6207,111374.0
2022-01-25 15:10:00,64.63,64.64,64.56,64.58,110948.0,60.6207,60.6301,60.5551,60.5738,110948.0
2022-01-25 15:15:00,64.59,64.71,64.58,64.69,106066.0,60.5832,60.6958,60.5738,60.677,106066.0
2022-01-25 15:20:00,64.69,64.69,64.55,64.55,121478.0,60.677,60.677,60.5457,60.5457,121478.0
2022-01-25 15:25:00,64.55,64.55,64.4,64.42,173675.0,60.5457,60.5457,60.405,60.4238,173675.0
2022-01-25 15:30:00,64.43,64.44,64.37,64.41,135839.0,60.4331,60.4425,60.3769,60.4144,135839.0
2022-01-25 15:35:00,64.4,64.51,64.33,64.51,128520.0,60.405,60.5082,60.3393,60.5082,128520.0
2022-01-25 15:40:00,64.5,64.56,64.47,64.48,154043.0,60.4988,60.5551,60.4707,60.48,154043.0
2022-01-25 15:45:00,64.48,64.53,64.4,64.42,246298.0,60.48,60.5269,60.405,60.4238,246298.0
2022-01-25 15:50:00,64.41,64.41,64.29,64.33,482475.0,60.4144,60.4144,60.3018,60.3393,482475.0
2022-01-25 15:55:00,64.33,64.45,64.29,64.3,469795.0,60.3393,60.4519,60.3018,60.3112,469795.0
2022-01-26 09:30:00,64.59,64.59,64.38,64.4,98660.0,60.5832,60.5832,60.3862,60.405,98660.0
2022-01-26 09:35:00,64.4,64.42,64.37,64.37,167658.0,60.405,60.4238,60.3769,60.3769,167658.0
2022-01-26 09:40:00,64.38,64.38,64.29,64.33,175813.0,60.3862,60.3862,60.3018,60.3393,175813.0
2022-01-26 09:45:00,64.34,64.46,64.34,64.43,32305.0,60.3487,60.4613,60.3487,60.4331,32305.0
2022-01-26 09:50:00,64.42,64.46,64.39,64.42,46959.0,60.4238,60.4613,60.3956,60.4238,46959.0
2022-01-26 09:55:00,64.42,64.43,64.37,64.39,42185.0,60.4238,60.4331,60.3769,60.3956,42185.0
2022-01-26 10:00:00,64.39,64.47,64.36,64.44,143761.0,60.3956,60.4707,60.3675,60.4425,143761.0
2022-01-26 10:05:00,64.44,64.45,64.39,64.41,60821.0,60.4425,60.4519,60.3956,60.4144,60821.0
2022-01-26 10:10:00,64.41,64.41,64.28,64.28,50593.0,60.4144,60.4144,60.2924,60.2924,50593.0
2022-01-26 10:15:00,64.3,64.33,64.24,64.33,41503.0,60.3112,60.3393,60.2549,60.3393,41503.0
2022-01-26 10:20:00,64.33,64.34,64.26,64.26,34150.0,60.3393,60.3487,60.2737,60.2737,34150.0
2022-01-26 10:25:00,64.23,64.23,64.12,64.16,116886.0,60.2455,60.2455,60.1424,60.1799,116886.0
2022-01-26 10:30:00,64.17,64.2,64.09,64.16,64403.0,60.1893,60.2174,60.1142,60.1799,64403.0
2022-01-26 10:35:00,64.16,64.17,64.09,64.11,53406.0,60.1799,60.1893,60.1142,60.133,53406.0
2022-01-26 10:40:00,64.11,64.15,64.07,64.08,68752.0,60.133,60.1705,60.0955,60.1048,68752.0
2022-01-26 10:45:00,64.08,64.1,64.03,64.08,56217.0,60.1048,60.1236,60.0579,60.1048,56217.0
2022-01-26 10:50:00,64.07,64.1,64.06,64.08,21080.0,60.0955,60.1236,60.0861,60.1048,21080.0
2022-01-26 10:55:00,64.08,64.14,64.06,64.11,75379.0,60.1048,60.1611,60.0861,60.133,75379.0
2022-01-26 11:00:00,64.11,64.13,64.07,64.1,92697.0,60.133,60.1517,60.0955,60.1236,92697.0
2022-01-26 11:05:00,64.11,64.16,64.1,64.15,42493.0,60.133,60.1799,60.1236,60.1705,42493.0
2022-01-26 11:10:00,64.16,64.24,64.14,64.23,42681.0,60.1799,60.2549,60.1611,60.2455,42681.0
2022-01-26 11:15:00,64.23,64.26,64.17,64.19,37361.0,60.2455,60.2737,60.1893,60.208,37361.0
2022-01-26 11:20:00,64.19,64.24,64.18,64.23,36693.0,60.208,60.2549,60.1986,60.2455,36693.0
2022-01-26 11:25:00,64.23,64.27,64.22,64.22,19043.0,60.2455,60.2831,60.2362,60.2362,19043.0
2022-01-26 11:30:00,64.22,64.26,64.2,64.23,30109.0,60.2362,60.2737,60.2174,60.2455,30109.0
2022-01-26 11:35:00,64.23,64.25,64.18,64.22,119488.0,60.2455,60.2643,60.1986,60.2362,119488.0
2022-01-26 11:40:00,64.22,64.27,64.22,64.24,28747.0,60.2362,60.2831,60.2362,60.2549,28747.0
2022-01-26 11:45:00,64.25,64.26,64.17,64.19,24102.0,60.2643,60.2737,60.1893,60.208,24102.0
2022-01-26 11:50:00,64.18,64.23,64.14,64.22,35280.0,60.1986,60.2455,60.1611,60.2362,35280.0
2022-01-26 11:55:00,64.21,64.25,64.19,64.21,8043.0,60.2268,60.2643,60.208,60.2268,8043.0
2022-01-26 12:00:00,64.22,64.25,64.2,64.22,49794.0,60.2362,60.2643,60.2174,60.2362,49794.0
2022-01-26 12:05:00,64.22,64.24,64.21,64.23,12467.0,60.2362,60.2549,60.2268,60.2455,12467.0
2022-01-26 12:10:00,64.22,64.3,64.21,64.29,37182.0,60.2362,60.3112,60.2268,60.3018,37182.0
2022-01-26 12:15:00,64.28,64.31,64.26,64.28,39840.0,60.2924,60.3206,60.2737,60.2924,39840.0
2022-01-26 12:20:00,64.28,64.31,64.27,64.29,9207.0,60.2924,60.3206,60.2831,60.3018,9207.0
2022-01-26 12:25:00,64.3,64.32,64.29,64.32,15921.0,60.3112,60.33,60.3018,60.33,15921.0
2022-01-26 12:30:00,64.32,64.33,64.3,64.32,23557.0,60.33,60.3393,60.3112,60.33,23557.0
2022-01-26 12:35:00,64.31,64.32,64.29,64.31,36191.0,60.3206,60.33,60.3018,60.3206,36191.0
2022-01-26 12:40:00,64.31,64.36,64.3,64.36,23078.0,60.3206,60.3675,60.3112,60.3675,23078.0
2022-01-26 12:45:00,64.36,64.36,64.32,64.34,14689.0,60.3675,60.3675,60.33,60.3487,14689.0
2022-01-26 12:50:00,64.34,64.34,64.3,64.32,16052.0,60.3487,60.3487,60.3112,60.33,16052.0
2022-01-26 12:55:00,64.32,64.33,64.31,64.32,9532.0,60.33,60.3393,60.3206,60.33,9532.0
2022-01-26 13:00:00,64.32,64.33,64.2,64.23,41777.0,60.33,60.3393,60.2174,60.2455,41777.0
2022-01-26 13:05:00,64.22,64.25,64.2,64.25,17622.0,60.2362,60.2643,60.2174,60.2643,17622.0
2022-01-26 13:10:00,64.25,64.29,64.25,64.28,9135.0,60.2643,60.3018,60.2643,60.2924,9135.0
2022-01-26 13:15:00,64.28,64.29,64.24,64.25,24581.0,60.2924,60.3018,60.2549,60.2643,24581.0
2022-01-26 13:20:00,64.25,64.26,64.19,64.21,27286.0,60.2643,60.2737,60.208,60.2268,27286.0
2022-01-26 13:25:00,64.22,64.25,64.21,64.24,9946.0,60.2362,60.2643,60.2268,60.2549,9946.0
2022-01-26 13:30:00,64.25,64.26,64.21,64.23,23382.0,60.2643,60.2737,60.2268,60.2455,23382.0
2022-01-26 13:35:00,64.23,64.24,64.19,64.21,17207.0,60.2455,60.2549,60.208,60.2268,17207.0
2022-01-26 13:40:00,64.22,64.24,64.19,64.23,15360.0,60.2362,60.2549,60.208,60.2455,15360.0
2022-01-26 13:45:00,64.22,64.22,64.19,64.2,18862.0,60.2362,60.2362,60.208,60.2174,18862.0
2022-01-26 13:50:00,64.2,64.25,64.19,64.25,34697.0,60.2174,60.2643,60.208,60.2643,34697.0
2022-01-26 13:55:00,64.24,64.27,64.21,64.23,72265.0,60.2549,60.2831,60.2268,60.2455,72265.0
2022-01-26 14:00:00,64.23,64.51,64.23,64.31,619142.0,60.2455,60.5082,60.2455,60.3206,619142.0
2022-01-26 14:05:00,64.31,64.43,64.29,64.3,82826.0,60.3206,60.4331,60.3018,60.3112,82826.0
2022-01-26 14:10:00,64.3,64.34,64.13,64.16,62899.0,60.3112,60.3487,60.1517,60.1799,62899.0
2022-01-26 14:15:00,64.16,64.23,64.14,64.22,87490.0,60.1799,60.2455,60.1611,60.2362,87490.0
2022-01-26 14:20:00,64.22,64.26,64.17,64.26,110203.0,60.2362,60.2737,60.1893,60.2737,110203.0
2022-01-26 14:25:00,64.24,64.37,64.24,64.35,118232.0,60.2549,60.3769,60.2549,60.3581,118232.0
2022-01-26 14:30:00,64.35,64.35,64.11,64.13,170235.0,60.3581,60.3581,60.133,60.1517,170235.0
2022-01-26 14:35:00,64.14,64.33,64.01,64.23,265399.0,60.1611,60.3393,60.0392,60.2455,265399.0
2022-01-26 14:40:00,64.24,64.26,63.91,63.92,241343.0,60.2549,60.2737,59.9454,59.9548,241343.0
2022-01-26 14:45:00,63.91,63.94,63.71,63.76,327535.0,59.9454,59.9735,59.7578,59.8047,327535.0
2022-01-26 14:50:00,63.75,63.91,63.75,63.83,401113.0,59.7953,59.9454,59.7953,59.8704,401113.0
2022-01-26 14:55:00,63.83,63.83,63.71,63.77,270990.0,59.8704,59.8704,59.7578,59.8141,270990.0
2022-01-26 15:00:00,63.77,63.77,63.41,63.46,354671.0,59.8141,59.8141,59.4764,59.5233,354671.0
2022-01-26 15:05:00,63.46,63.47,63.22,63.23,317788.0,59.5233,59.5327,59.2982,59.3076,317788.0
2022-01-26 15:10:00,63.23,63.49,63.23,63.43,283586.0,59.3076,59.5514,59.3076,59.4952,283586.0
2022-01-26 15:15:00,63.43,63.49,63.37,63.39,152635.0,59.4952,59.5514,59.4389,59.4576,152635.0
2022-01-26 15:20:00,63.4,63.42,63.23,63.33,136083.0,59.467,59.4858,59.3076,59.4014,136083.0
2022-01-26 15:25:00,63.34,63.56,63.29,63.51,91455.0,59.4108,59.6171,59.3639,59.5702,91455.0
2022-01-26 15:30:00,63.5,63.59,63.4,63.41,151613.0,59.5608,59.6452,59.467,59.4764,151613.0
2022-01-26 15:35:00,63.41,63.49,63.32,63.43,226384.0,59.4764,59.5514,59.392,59.4952,226384.0
2022-01-26 15:40:00,63.44,63.54,63.4,63.47,166955.0,59.5045,59.5983,59.467,59.5327,166955.0
2022-01-26 15:45:00,63.47,63.55,63.4,63.46,197039.0,59.5327,59.6077,59.467,59.5233,197039.0
2022-01-26 15:50:00,63.47,63.53,63.35,63.51,338193.0,59.5327,59.589,59.4201,59.5702,338193.0
2022-01-26 15:55:00,63.5,63.58,63.37,63.37,767293.0,59.5608,59.6359,59.4389,59.4389,767293.0
2022-01-27 09:30:00,62.75,62.85,62.74,62.77,420914.0,58.8574,58.9511,58.848,58.8761,420914.0
2022-01-27 09:35:00,62.77,62.81,62.73,62.79,144429.0,58.8761,58.9136,58.8386,58.8949,144429.0
2022-01-27 09:40:00,62.79,63.01,62.79,63.0,97962.0,58.8949,59.1012,58.8949,59.0918,97962.0
2022-01-27 09:45:00,63.0,63.1,62.96,63.07,226527.0,59.0918,59.1856,59.0543,59.1575,226527.0
2022-01-27 09:50:00,63.07,63.12,63.06,63.07,58961.0,59.1575,59.2044,59.1481,59.1575,58961.0
2022-01-27 09:55:00,63.07,63.07,62.95,62.99,145273.0,59.1575,59.1575,59.0449,59.0825,145273.0
2022-01-27 10:00:00,63.0,63.01,62.9,63.01,82142.0,59.0918,59.1012,58.998,59.1012,82142.0
2022-01-27 10:05:00,63.01,63.06,62.97,63.03,96375.0,59.1012,59.1481,59.0637,59.12,96375.0
2022-01-27 10:10:00,63.03,63.07,62.99,63.05,58585.0,59.12,59.1575,59.0825,59.1387,58585.0
2022-01-27 10:15:00,63.04,63.04,62.97,62.98,154224.0,59.1294,59.1294,59.0637,59.0731,154224.0
2022-01-27 10:20:00,62.98,63.0,62.9,62.91,70296.0,59.0731,59.0918,58.998,59.0074,70296.0
2022-01-27 10:25:00,62.91,62.92,62.77,62.77,82986.0,59.0074,59.0168,58.8761,58.8761,82986.0
2022-01-27 10:30:00,62.75,62.78,62.61,62.66,416531.0,58.8574,58.8855,58.726,58.7729,416531.0
2022-01-27 10:35:00,62.66,62.66,62.57,62.57,222316.0,58.7729,58.7729,58.6885,58.6885,222316.0
2022-01-27 10:40:00,62.59,62.73,62.59,62.73,100661.0,58.7073,58.8386,58.7073,58.8386,100661.0
2022-01-27 10:45:00,62.73,62.78,62.67,62.69,45220.0,58.8386,58.8855,58.7823,58.8011,45220.0
2022-01-27 10:50:00,62.69,62.74,62.68,62.71,44170.0,58.8011,58.848,58.7917,58.8198,44170.0
2022-01-27 10:55:00,62.72,62.86,62.72,62.86,147602.0,58.8292,58.9605,58.8292,58.9605,147602.0
2022-01-27 11:00:00,62.86,62.96,62.86,62.96,29420.0,58.9605,59.0543,58.9605,59.0543,29420.0
2022-01-27 11:05:00,62.96,62.97,62.86,62.86,63467.0,59.0543,59.0637,58.9605,58.9605,63467.0
2022-01-27 11:10:00,62.88,62.94,62.88,62.93,30008.0,58.9793,59.0356,58.9793,59.0262,30008.0
2022-01-27 11:15:00,62.92,62.92,62.8,62.85,194613.0,59.0168,59.0168,58.9042,58.9511,194613.0
2022-01-27 11:20:00,62.83,62.86,62.8,62.8,119668.0,58.9324,58.9605,58.9042,58.9042,119668.0
2022-01-27 11:25:00,62.8,62.8,62.71,62.78,27315.0,58.9042,58.9042,58.8198,58.8855,27315.0
2022-01-27 11:30:00,62.78,62.88,62.76,62.88,50323.0,58.8855,58.9793,58.8667,58.9793,50323.0
2022-01-27 11:35:00,62.89,62.94,62.87,62.89,28135.0,58.9887,59.0356,58.9699,58.9887,28135.0
2022-01-27 11:40:00,62.89,62.95,62.88,62.94,40612.0,58.9887,59.0449,58.9793,59.0356,40612.0
2022-01-27 11:45:00,62.93,62.97,62.9,62.92,18047.0,59.0262,59.0637,58.998,59.0168,18047.0
2022-01-27 11:50:00,62.9,62.95,62.89,62.94,36625.0,58.998,59.0449,58.9887,59.0356,36625.0
2022-01-27 11:55:00,62.94,62.96,62.9,62.94,32044.0,59.0356,59.0543,58.998,59.0356,32044.0
2022-01-27 12:00:00,62.94,62.95,62.89,62.94,57723.0,59.0356,59.0449,58.9887,59.0356,57723.0
2022-01-27 12:05:00,62.94,62.94,62.82,62.84,30303.0,59.0356,59.0356,58.923,58.9418,30303.0
2022-01-27 12:10:00,62.84,62.86,62.78,62.82,33050.0,58.9418,58.9605,58.8855,58.923,33050.0
2022-01-27 12:15:00,62.82,62.82,62.7,62.74,34739.0,58.923,58.923,58.8105,58.848,34739.0
2022-01-27 12:20:00,62.72,62.76,62.69,62.7,17856.0,58.8292,58.8667,58.8011,58.8105,17856.0
2022-01-27 12:25:00,62.71,62.77,62.63,62.67,69079.0,58.8198,58.8761,58.7448,58.7823,69079.0
2022-01-27 12:30:00,62.67,62.72,62.62,62.62,16199.0,58.7823,58.8292,58.7354,58.7354,16199.0
2022-01-27 12:35:00,62.62,62.63,62.54,62.58,34233.0,58.7354,58.7448,58.6604,58.6979,34233.0
2022-01-27 12:40:00,62.57,62.61,62.56,62.56,35745.0,58.6885,58.726,58.6791,58.6791,35745.0
2022-01-27 12:45:00,62.56,62.56,62.4,62.42,67276.0,58.6791,58.6791,58.5291,58.5478,67276.0
2022-01-27 12:50:00,62.43,62.55,62.43,62.55,48247.0,58.5572,58.6698,58.5572,58.6698,48247.0
2022-01-27 12:55:00,62.57,62.62,62.55,62.57,29012.0,58.6885,58.7354,58.6698,58.6885,29012.0
2022-01-27 13:00:00,62.57,62.63,62.51,62.52,72030.0,58.6885,58.7448,58.6322,58.6416,72030.0
2022-01-27 13:05:00,62.49,62.52,62.4,62.47,124384.0,58.6135,58.6416,58.5291,58.5947,124384.0
2022-01-27 13:10:00,62.47,62.49,62.42,62.48,18895.0,58.5947,58.6135,58.5478,58.6041,18895.0
2022-01-27 13:15:00,62.48,62.53,62.43,62.46,68362.0,58.6041,58.651,58.5572,58.5853,68362.0
2022-01-27 13:20:00,62.46,62.46,62.31,62.32,42171.0,58.5853,58.5853,58.4446,58.454,42171.0
2022-01-27 13:25:00,62.33,62.39,62.27,62.29,55435.0,58.4634,58.5197,58.4071,58.4259,55435.0
2022-01-27 13:30:00,62.28,62.43,62.28,62.4,93614.0,58.4165,58.5572,58.4165,58.5291,93614.0
2022-01-27 13:35:00,62.42,62.49,62.39,62.4,52855.0,58.5478,58.6135,58.5197,58.5291,52855.0
2022-01-27 13:40:00,62.4,62.48,62.38,62.47,48108.0,58.5291,58.6041,58.5103,58.5947,48108.0
2022-01-27 13:45:00,62.46,62.51,62.42,62.51,20039.0,58.5853,58.6322,58.5478,58.6322,20039.0
2022-01-27 13:50:00,62.49,62.52,62.45,62.47,22273.0,58.6135,58.6416,58.576,58.5947,22273.0
2022-01-27 13:55:00,62.48,62.59,62.46,62.56,64283.0,58.6041,58.7073,58.5853,58.6791,64283.0
2022-01-27 14:00:00,62.56,62.69,62.55,62.68,21354.0,58.6791,58.8011,58.6698,58.7917,21354.0
2022-01-27 14:05:00,62.69,62.76,62.64,62.65,101233.0,58.8011,58.8667,58.7542,58.7636,101233.0
2022-01-27 14:10:00,62.64,62.68,62.62,62.63,32738.0,58.7542,58.7917,58.7354,58.7448,32738.0
2022-01-27 14:15:00,62.63,62.64,62.49,62.51,81272.0,58.7448,58.7542,58.6135,58.6322,81272.0
2022-01-27 14:20:00,62.51,62.51,62.37,62.37,51573.0,58.6322,58.6322,58.5009,58.5009,51573.0
2022-01-27 14:25:00,62.37,62.4,62.33,62.38,189820.0,58.5009,58.5291,58.4634,58.5103,189820.0
2022-01-27 14:30:00,62.37,62.46,62.34,62.35,119459.0,58.5009,58.5853,58.4728,58.4822,119459.0
2022-01-27 14:35:00,62.37,62.49,62.36,62.49,70292.0,58.5009,58.6135,58.4915,58.6135,70292.0
2022-01-27 14:40:00,62.49,62.63,62.49,62.61,88332.0,58.6135,58.7448,58.6135,58.726,88332.0
2022-01-27 14:45:00,62.61,62.68,62.55,62.58,61438.0,58.726,58.7917,58.6698,58.6979,61438.0
2022-01-27 14:50:00,62.57,62.57,62.42,62.43,40587.0,58.6885,58.6885,58.5478,58.5572,40587.0
2022-01-27 14:55:00,62.43,62.52,62.4,62.48,61438.0,58.5572,58.6416,58.5291,58.6041,61438.0
2022-01-27 15:00:00,62.48,62.62,62.48,62.54,70673.0,58.6041,58.7354,58.6041,58.6604,70673.0
2022-01-27 15:05:00,62.55,62.63,62.5,62.5,64059.0,58.6698,58.7448,58.6229,58.6229,64059.0
2022-01-27 15:10:00,62.5,62.53,62.38,62.41,51221.0,58.6229,58.651,58.5103,58.5384,51221.0
2022-01-27 15:15:00,62.41,62.5,62.35,62.49,124451.0,58.5384,58.6229,58.4822,58.6135,124451.0
2022-01-27 15:20:00,62.5,62.53,62.4,62.44,67440.0,58.6229,58.651,58.5291,58.5666,67440.0
2022-01-27 15:25:00,62.45,62.56,62.44,62.54,79197.0,58.576,58.6791,58.5666,58.6604,79197.0
2022-01-27 15:30:00,62.54,62.59,62.49,62.5,114990.0,58.6604,58.7073,58.6135,58.6229,114990.0
2022-01-27 15:35:00,62.51,62.55,62.47,62.5,105860.0,58.6322,58.6698,58.5947,58.6229,105860.0
2022-01-27 15:40:00,62.5,62.64,62.49,62.6,131355.0,58.6229,58.7542,58.6135,58.7167,131355.0
2022-01-27 15:45:00,62.61,62.68,62.49,62.54,387204.0,58.726,58.7917,58.6135,58.6604,387204.0
2022-01-27 15:50:00,62.54,62.58,62.49,62.57,303805.0,58.6604,58.6979,58.6135,58.6885,303805.0
2022-01-27 15:55:00,62.56,62.58,62.43,62.51,357060.0,58.6791,58.6979,58.5572,58.6322,357060.0
2022-01-28 09:30:00,62.12,62.13,61.92,61.92,122326.0,58.2664,58.2758,58.0788,58.0788,122326.0
2022-01-28 09:35:00,61.93,61.95,61.84,61.89,148945.0,58.0882,58.107,58.0038,58.0507,148945.0
2022-01-28 09:40:00,61.89,61.95,61.85,61.87,103095.0,58.0507,58.107,58.0132,58.0319,103095.0
2022-01-28 09:45:00,61.88,61.95,61.83,61.93,198625.0,58.0413,58.107,57.9944,58.0882,198625.0
2022-01-28 09:50:00,61.93,62.06,61.9,61.97,81764.0,58.0882,58.2102,58.0601,58.1257,81764.0
2022-01-28 09:55:00,61.97,61.97,61.87,61.88,109094.0,58.1257,58.1257,58.0319,58.0413,109094.0
2022-01-28 10:00:00,61.88,61.91,61.78,61.86,132910.0,58.0413,58.0695,57.9475,58.0226,132910.0
2022-01-28 10:05:00,61.86,61.92,61.85,61.92,77657.0,58.0226,58.0788,58.0132,58.0788,77657.0
2022-01-28 10:10:00,61.91,62.04,61.91,61.97,97373.0,58.0695,58.1914,58.0695,58.1257,97373.0
2022-01-28 10:15:00,61.97,62.1,61.95,62.09,47519.0,58.1257,58.2477,58.107,58.2383,47519.0
2022-01-28 10:20:00,62.1,62.13,62.01,62.02,65418.0,58.2477,58.2758,58.1633,58.1726,65418.0
2022-01-28 10:25:00,62.02,62.03,61.91,61.96,115964.0,58.1726,58.182,58.0695,58.1164,115964.0
2022-01-28 10:30:00,61.96,61.98,61.88,61.89,54446.0,58.1164,58.1351,58.0413,58.0507,54446.0
2022-01-28 10:35:00,61.9,62.04,61.9,62.01,54503.0,58.0601,58.1914,58.0601,58.1633,54503.0
2022-01-28 10:40:00,62.0,62.0,61.89,61.92,50705.0,58.1539,58.1539,58.0507,58.0788,50705.0
2022-01-28 10:45:00,61.92,62.14,61.9,62.14,69758.0,58.0788,58.2852,58.0601,58.2852,69758.0
2022-01-28 10:50:00,62.15,62.19,62.09,62.19,64207.0,58.2946,58.3321,58.2383,58.3321,64207.0
2022-01-28 10:55:00,62.19,62.21,62.11,62.21,55164.0,58.3321,58.3508,58.2571,58.3508,55164.0
2022-01-28 11:00:00,62.22,62.23,62.13,62.13,63206.0,58.3602,58.3696,58.2758,58.2758,63206.0
2022-01-28 11:05:00,62.15,62.2,62.14,62.18,132209.0,58.2946,58.3415,58.2852,58.3227,132209.0
2022-01-28 11:10:00,62.19,62.29,62.18,62.29,29751.0,58.3321,58.4259,58.3227,58.4259,29751.0
2022-01-28 11:15:00,62.29,62.39,62.29,62.37,24553.0,58.4259,58.5197,58.4259,58.5009,24553.0
2022-01-28 11:20:00,62.38,62.38,62.33,62.36,22897.0,58.5103,58.5103,58.4634,58.4915,22897.0
2022-01-28 11:25:00,62.36,62.41,62.35,62.39,141289.0,58.4915,58.5384,58.4822,58.5197,141289.0
2022-01-28 11:30:00,62.39,62.4,62.33,62.37,111752.0,58.5197,58.5291,58.4634,58.5009,111752.0
2022-01-28 11:35:00,62.37,62.46,62.36,62.43,31310.0,58.5009,58.5853,58.4915,58.5572,31310.0
2022-01-28 11:40:00,62.43,62.43,62.38,62.39,30623.0,58.5572,58.5572,58.5103,58.5197,30623.0
2022-01-28 11:45:00,62.4,62.41,62.36,62.36,30659.0,58.5291,58.5384,58.4915,58.4915,30659.0
2022-01-28 11:50:00,62.36,62.43,62.36,62.42,35505.0,58.4915,58.5572,58.4915,58.5478,35505.0
2022-01-28 11:55:00,62.43,62.54,62.42,62.52,38870.0,58.5572,58.6604,58.5478,58.6416,38870.0
2022-01-28 12:00:00,62.52,62.54,62.49,62.54,18890.0,58.6416,58.6604,58.6135,58.6604,18890.0
2022-01-28 12:05:00,62.55,62.6,62.54,62.6,52539.0,58.6698,58.7167,58.6604,58.7167,52539.0
2022-01-28 12:10:00,62.59,62.6,62.49,62.51,41574.0,58.7073,58.7167,58.6135,58.6322,41574.0
2022-01-28 12:15:00,62.52,62.59,62.49,62.56,52405.0,58.6416,58.7073,58.6135,58.6791,52405.0
2022-01-28 12:20:00,62.55,62.55,62.43,62.44,39154.0,58.6698,58.6698,58.5572,58.5666,39154.0
2022-01-28 12:25:00,62.44,62.44,62.37,62.41,101999.0,58.5666,58.5666,58.5009,58.5384,101999.0
2022-01-28 12:30:00,62.41,62.43,62.37,62.4,28505.0,58.5384,58.5572,58.5009,58.5291,28505.0
2022-01-28 12:35:00,62.4,62.43,62.34,62.36,45023.0,58.5291,58.5572,58.4728,58.4915,45023.0
2022-01-28 12:40:00,62.37,62.42,62.37,62.41,61415.0,58.5009,58.5478,58.5009,58.5384,61415.0
2022-01-28 12:45:00,62.42,62.44,62.36,62.4,26071.0,58.5478,58.5666,58.4915,58.5291,26071.0
2022-01-28 12:50:00,62.37,62.37,62.29,62.3,41691.0,58.5009,58.5009,58.4259,58.4353,41691.0
2022-01-28 12:55:00,62.29,62.34,62.29,62.3,29464.0,58.4259,58.4728,58.4259,58.4353,29464.0
2022-01-28 13:00:00,62.29,62.39,62.29,62.37,51738.0,58.4259,58.5197,58.4259,58.5009,51738.0
2022-01-28 13:05:00,62.37,62.43,62.36,62.42,45706.0,58.5009,58.5572,58.4915,58.5478,45706.0
2022-01-28 13:10:00,62.43,62.43,62.4,62.42,41036.0,58.5572,58.5572,58.5291,58.5478,41036.0
2022-01-28 13:15:00,62.42,62.44,62.4,62.4,29489.0,58.5478,58.5666,58.5291,58.5291,29489.0
2022-01-28 13:20:00,62.39,62.4,62.29,62.33,56440.0,58.5197,58.5291,58.4259,58.4634,56440.0
2022-01-28 13:25:00,62.34,62.36,62.28,62.34,31597.0,58.4728,58.4915,58.4165,58.4728,31597.0
2022-01-28 13:30:00,62.36,62.43,62.36,62.4,51664.0,58.4915,58.5572,58.4915,58.5291,51664.0
2022-01-28 13:35:00,62.4,62.44,62.37,62.41,82926.0,58.5291,58.5666,58.5009,58.5384,82926.0
2022-01-28 13:40:00,62.4,62.43,62.37,62.42,66720.0,58.5291,58.5572,58.5009,58.5478,66720.0
2022-01-28 13:45:00,62.42,62.46,62.4,62.43,23096.0,58.5478,58.5853,58.5291,58.5572,23096.0
2022-01-28 13:50:00,62.43,62.49,62.42,62.46,15778.0,58.5572,58.6135,58.5478,58.5853,15778.0
2022-01-28 13:55:00,62.45,62.48,62.4,62.4,64098.0,58.576,58.6041,58.5291,58.5291,64098.0
2022-01-28 14:00:00,62.4,62.49,62.39,62.39,51736.0,58.5291,58.6135,58.5197,58.5197,51736.0
2022-01-28 14:05:00,62.38,62.38,62.23,62.25,34338.0,58.5103,58.5103,58.3696,58.3884,34338.0
2022-01-28 14:10:00,62.25,62.27,62.17,62.17,25078.0,58.3884,58.4071,58.3133,58.3133,25078.0
2022-01-28 14:15:00,62.17,62.18,62.11,62.12,51977.0,58.3133,58.3227,58.2571,58.2664,51977.0
2022-01-28 14:20:00,62.11,62.11,62.02,62.03,61199.0,58.2571,58.2571,58.1726,58.182,61199.0
2022-01-28 14:25:00,62.03,62.07,62.01,62.04,38028.0,58.182,58.2195,58.1633,58.1914,38028.0
2022-01-28 14:30:00,62.04,62.07,61.99,62.04,38089.0,58.1914,58.2195,58.1445,58.1914,38089.0
2022-01-28 14:35:00,62.04,62.09,62.04,62.07,58946.0,58.1914,58.2383,58.1914,58.2195,58946.0
2022-01-28 14:40:00,62.08,62.23,62.08,62.21,41798.0,58.2289,58.3696,58.2289,58.3508,41798.0
2022-01-28 14:45:00,62.22,62.29,62.13,62.15,497406.0,58.3602,58.4259,58.2758,58.2946,497406.0
2022-01-28 14:50:00,62.17,62.18,62.09,62.14,142353.0,58.3133,58.3227,58.2383,58.2852,142353.0
2022-01-28 14:55:00,62.14,62.28,62.13,62.26,75363.0,58.2852,58.4165,58.2758,58.3977,75363.0
2022-01-28 15:00:00,62.26,62.33,62.25,62.31,46231.0,58.3977,58.4634,58.3884,58.4446,46231.0
2022-01-28 15:05:00,62.33,62.36,62.3,62.34,25225.0,58.4634,58.4915,58.4353,58.4728,25225.0
2022-01-28 15:10:00,62.34,62.35,62.24,62.29,36135.0,58.4728,58.4822,58.379,58.4259,36135.0
2022-01-28 15:15:00,62.3,62.36,62.27,62.31,32456.0,58.4353,58.4915,58.4071,58.4446,32456.0
2022-01-28 15:20:00,62.29,62.41,62.28,62.39,89313.0,58.4259,58.5384,58.4165,58.5197,89313.0
2022-01-28 15:25:00,62.4,62.42,62.34,62.37,82141.0,58.5291,58.5478,58.4728,58.5009,82141.0
2022-01-28 15:30:00,62.36,62.47,62.29,62.46,73697.0,58.4915,58.5947,58.4259,58.5853,73697.0
2022-01-28 15:35:00,62.46,62.49,62.43,62.48,102658.0,58.5853,58.6135,58.5572,58.6041,102658.0
2022-01-28 15:40:00,62.47,62.55,62.47,62.54,110154.0,58.5947,58.6698,58.5947,58.6604,110154.0
2022-01-28 15:45:00,62.53,62.55,62.48,62.54,308883.0,58.651,58.6698,58.6041,58.6604,308883.0
2022-01-28 15:50:00,62.54,62.65,62.54,62.63,278822.0,58.6604,58.7636,58.6604,58.7448,278822.0
2022-01-28 15:55:00,62.64,62.76,62.6,62.76,377118.0,58.7542,58.8667,58.7167,58.8667,377118.0
2022-01-31 09:30:00,63.04,63.16,63.03,63.16,85463.0,59.1294,59.2419,59.12,59.2419,85463.0
2022-01-31 09:35:00,63.16,63.18,63.12,63.18,102997.0,59.2419,59.2607,59.2044,59.2607,102997.0
2022-01-31 09:40:00,63.18,63.21,63.15,63.2,110169.0,59.2607,59.2888,59.2325,59.2794,110169.0
2022-01-31 09:45:00,63.21,63.21,63.12,63.13,146723.0,59.2888,59.2888,59.2044,59.2138,146723.0
2022-01-31 09:50:00,63.13,63.25,63.11,63.17,196845.0,59.2138,59.3263,59.195,59.2513,196845.0
2022-01-31 09:55:00,63.18,63.27,63.16,63.27,75126.0,59.2607,59.3451,59.2419,59.3451,75126.0
2022-01-31 10:00:00,63.26,63.32,63.25,63.31,107282.0,59.3357,59.392,59.3263,59.3826,107282.0
2022-01-31 10:05:00,63.31,63.36,63.28,63.36,87898.0,59.3826,59.4295,59.3545,59.4295,87898.0
2022-01-31 10:10:00,63.36,63.36,63.29,63.34,213486.0,59.4295,59.4295,59.3639,59.4108,213486.0
2022-01-31 10:15:00,63.34,63.38,63.32,63.33,151854.0,59.4108,59.4483,59.392,59.4014,151854.0
2022-01-31 10:20:00,63.34,63.39,63.34,63.39,130609.0,59.4108,59.4576,59.4108,59.4576,130609.0
2022-01-31 10:25:00,63.39,63.39,63.31,63.31,133051.0,59.4576,59.4576,59.3826,59.3826,133051.0
2022-01-31 10:30:00,63.31,63.34,63.28,63.33,81065.0,59.3826,59.4108,59.3545,59.4014,81065.0
2022-01-31 10:35:00,63.33,63.36,63.29,63.3,190128.0,59.4014,59.4295,59.3639,59.3732,190128.0
2022-01-31 10:40:00,63.29,63.29,63.19,63.25,163714.0,59.3639,59.3639,59.2701,59.3263,163714.0
2022-01-31 10:45:00,63.24,63.24,63.15,63.2,62426.0,59.317,59.317,59.2325,59.2794,62426.0
2022-01-31 10:50:00,63.2,63.3,63.2,63.29,80406.0,59.2794,59.3732,59.2794,59.3639,80406.0
2022-01-31 10:55:00,63.3,63.3,63.24,63.3,34237.0,59.3732,59.3732,59.317,59.3732,34237.0
2022-01-31 11:00:00,63.3,63.35,63.28,63.33,44072.0,59.3732,59.4201,59.3545,59.4014,44072.0
2022-01-31 11:05:00,63.34,63.35,63.29,63.29,37091.0,59.4108,59.4201,59.3639,59.3639,37091.0
2022-01-31 11:10:00,63.29,63.29,63.23,63.27,50816.0,59.3639,59.3639,59.3076,59.3451,50816.0
2022-01-31 11:15:00,63.28,63.29,63.22,63.23,25668.0,59.3545,59.3639,59.2982,59.3076,25668.0
2022-01-31 11:20:00,63.23,63.26,63.15,63.17,60108.0,59.3076,59.3357,59.2325,59.2513,60108.0
2022-01-31 11:25:00,63.17,63.19,63.12,63.14,71174.0,59.2513,59.2701,59.2044,59.2232,71174.0
2022-01-31 11:30:00,63.14,63.28,63.13,63.27,70856.0,59.2232,59.3545,59.2138,59.3451,70856.0
2022-01-31 11:35:00,63.27,63.3,63.26,63.29,44056.0,59.3451,59.3732,59.3357,59.3639,44056.0
2022-01-31 11:40:00,63.3,63.31,63.25,63.3,45690.0,59.3732,59.3826,59.3263,59.3732,45690.0
2022-01-31 11:45:00,63.3,63.37,63.3,63.36,41801.0,59.3732,59.4389,59.3732,59.4295,41801.0
2022-01-31 11:50:00,63.36,63.44,63.35,63.42,19470.0,59.4295,59.5045,59.4201,59.4858,19470.0
2022-01-31 11:55:00,63.42,63.45,63.42,63.45,29879.0,59.4858,59.5139,59.4858,59.5139,29879.0
2022-01-31 12:00:00,63.46,63.46,63.42,63.44,29450.0,59.5233,59.5233,59.4858,59.5045,29450.0
2022-01-31 12:05:00,63.45,63.49,63.43,63.43,71196.0,59.5139,59.5514,59.4952,59.4952,71196.0
2022-01-31 12:10:00,63.44,63.49,63.43,63.48,37246.0,59.5045,59.5514,59.4952,59.5421,37246.0
2022-01-31 12:15:00,63.48,63.54,63.47,63.51,165045.0,59.5421,59.5983,59.5327,59.5702,165045.0
2022-01-31 12:20:00,63.5,63.5,63.44,63.45,34527.0,59.5608,59.5608,59.5045,59.5139,34527.0
2022-01-31 12:25:00,63.46,63.49,63.44,63.49,19125.0,59.5233,59.5514,59.5045,59.5514,19125.0
2022-01-31 12:30:00,63.49,63.5,63.45,63.46,88767.0,59.5514,59.5608,59.5139,59.5233,88767.0
2022-01-31 12:35:00,63.46,63.48,63.44,63.48,44542.0,59.5233,59.5421,59.5045,59.5421,44542.0
2022-01-31 12:40:00,63.48,63.52,63.48,63.5,14293.0,59.5421,59.5796,59.5421,59.5608,14293.0
2022-01-31 12:45:00,63.52,63.56,63.52,63.55,17541.0,59.5796,59.6171,59.5796,59.6077,17541.0
2022-01-31 12:50:00,63.55,63.59,63.55,63.58,34875.0,59.6077,59.6452,59.6077,59.6359,34875.0
2022-01-31 12:55:00,63.59,63.61,63.58,63.6,53771.0,59.6452,59.664,59.6359,59.6546,53771.0
2022-01-31 13:00:00,63.6,63.6,63.56,63.59,56533.0,59.6546,59.6546,59.6171,59.6452,56533.0
2022-01-31 13:05:00,63.59,63.61,63.57,63.61,15456.0,59.6452,59.664,59.6265,59.664,15456.0
2022-01-31 13:10:00,63.61,63.62,63.58,63.62,100943.0,59.664,59.6734,59.6359,59.6734,100943.0
2022-01-31 13:15:00,63.62,63.64,63.59,63.63,24732.0,59.6734,59.6921,59.6452,59.6828,24732.0
2022-01-31 13:20:00,63.64,63.68,63.62,63.68,65479.0,59.6921,59.7297,59.6734,59.7297,65479.0
2022-01-31 13:25:00,63.68,63.7,63.63,63.63,15910.0,59.7297,59.7484,59.6828,59.6828,15910.0
2022-01-31 13:30:00,63.64,63.65,63.6,63.62,51752.0,59.6921,59.7015,59.6546,59.6734,51752.0
2022-01-31 13:35:00,63.63,63.7,63.62,63.68,17915.0,59.6828,59.7484,59.6734,59.7297,17915.0
2022-01-31 13:40:00,63.68,63.72,63.66,63.67,29081.0,59.7297,59.7672,59.7109,59.7203,29081.0
2022-01-31 13:45:00,63.67,63.69,63.66,63.68,16848.0,59.7203,59.739,59.7109,59.7297,16848.0
2022-01-31 13:50:00,63.68,63.69,63.64,63.65,46302.0,59.7297,59.739,59.6921,59.7015,46302.0
2022-01-31 13:55:00,63.66,63.69,63.66,63.69,19740.0,59.7109,59.739,59.7109,59.739,19740.0
2022-01-31 14:00:00,63.69,63.7,63.67,63.69,18706.0,59.739,59.7484,59.7203,59.739,18706.0
2022-01-31 14:05:00,63.69,63.77,63.69,63.76,305563.0,59.739,59.8141,59.739,59.8047,305563.0
2022-01-31 14:10:00,63.76,63.78,63.76,63.77,23086.0,59.8047,59.8235,59.8047,59.8141,23086.0
2022-01-31 14:15:00,63.77,63.78,63.76,63.77,23924.0,59.8141,59.8235,59.8047,59.8141,23924.0
2022-01-31 14:20:00,63.77,63.81,63.74,63.8,27099.0,59.8141,59.8516,59.7859,59.8422,27099.0
2022-01-31 14:25:00,63.8,63.82,63.79,63.81,34948.0,59.8422,59.861,59.8328,59.8516,34948.0
2022-01-31 14:30:00,63.82,63.82,63.8,63.81,40798.0,59.861,59.861,59.8422,59.8516,40798.0
2022-01-31 14:35:00,63.81,63.83,63.8,63.81,24480.0,59.8516,59.8704,59.8422,59.8516,24480.0
2022-01-31 14:40:00,63.81,63.84,63.8,63.83,44181.0,59.8516,59.8797,59.8422,59.8704,44181.0
2022-01-31 14:45:00,63.84,63.85,63.77,63.79,29668.0,59.8797,59.8891,59.8141,59.8328,29668.0
2022-01-31 14:50:00,63.79,63.81,63.76,63.78,23470.0,59.8328,59.8516,59.8047,59.8235,23470.0
2022-01-31 14:55:00,63.78,63.8,63.77,63.8,35425.0,59.8235,59.8422,59.8141,59.8422,35425.0
2022-01-31 15:00:00,63.8,63.85,63.79,63.84,59862.0,59.8422,59.8891,59.8328,59.8797,59862.0
2022-01-31 15:05:00,63.83,63.83,63.78,63.78,46517.0,59.8704,59.8704,59.8235,59.8235,46517.0
2022-01-31 15:10:00,63.79,63.82,63.73,63.74,104277.0,59.8328,59.861,59.7766,59.7859,104277.0
2022-01-31 15:15:00,63.73,63.76,63.68,63.69,139556.0,59.7766,59.8047,59.7297,59.739,139556.0
2022-01-31 15:20:00,63.7,63.81,63.7,63.79,44057.0,59.7484,59.8516,59.7484,59.8328,44057.0
2022-01-31 15:25:00,63.79,63.82,63.77,63.78,76562.0,59.8328,59.861,59.8141,59.8235,76562.0
2022-01-31 15:30:00,63.77,63.92,63.74,63.92,108086.0,59.8141,59.9548,59.7859,59.9548,108086.0
2022-01-31 15:35:00,63.92,63.94,63.86,63.89,132284.0,59.9548,59.9735,59.8985,59.9266,132284.0
2022-01-31 15:40:00,63.88,63.91,63.86,63.86,103873.0,59.9173,59.9454,59.8985,59.8985,103873.0
2022-01-31 15:45:00,63.87,63.92,63.85,63.92,71275.0,59.9079,59.9548,59.8891,59.9548,71275.0
2022-01-31 15:50:00,63.92,64.05,63.91,64.05,223558.0,59.9548,60.0767,59.9454,60.0767,223558.0
2022-01-31 15:55:00,64.04,64.08,64.0,64.06,909929.0,60.0673,60.1048,60.0298,60.0861,909929.0
2022-02-01 09:30:00,63.97,63.97,63.86,63.93,127033.0,60.0017,60.0017,59.8985,59.9641,127033.0
2022-02-01 09:35:00,63.92,63.96,63.87,63.87,236728.0,59.9548,59.9923,59.9079,59.9079,236728.0
2022-02-01 09:40:00,63.88,63.9,63.7,63.73,306732.0,59.9173,59.936,59.7484,59.7766,306732.0
2022-02-01 09:45:00,63.73,63.8,63.71,63.8,43644.0,59.7766,59.8422,59.7578,59.8422,43644.0
2022-02-01 09:50:00,63.8,63.84,63.76,63.76,48828.0,59.8422,59.8797,59.8047,59.8047,48828.0
2022-02-01 09:55:00,63.76,63.81,63.76,63.8,38757.0,59.8047,59.8516,59.8047,59.8422,38757.0
2022-02-01 10:00:00,63.81,63.81,63.59,63.61,149125.0,59.8516,59.8516,59.6452,59.664,149125.0
2022-02-01 10:05:00,63.61,63.68,63.56,63.63,244787.0,59.664,59.7297,59.6171,59.6828,244787.0
2022-02-01 10:10:00,63.65,63.71,63.59,63.71,91375.0,59.7015,59.7578,59.6452,59.7578,91375.0
2022-02-01 10:15:00,63.7,63.71,63.61,63.61,55147.0,59.7484,59.7578,59.664,59.664,55147.0
2022-02-01 10:20:00,63.61,63.74,63.61,63.72,48985.0,59.664,59.7859,59.664,59.7672,48985.0
2022-02-01 10:25:00,63.72,63.76,63.67,63.67,45650.0,59.7672,59.8047,59.7203,59.7203,45650.0
2022-02-01 10:30:00,63.68,63.72,63.61,63.64,125938.0,59.7297,59.7672,59.664,59.6921,125938.0
2022-02-01 10:35:00,63.64,63.68,63.6,63.64,94261.0,59.6921,59.7297,59.6546,59.6921,94261.0
2022-02-01 10:40:00,63.66,63.68,63.46,63.48,222256.0,59.7109,59.7297,59.5233,59.5421,222256.0
2022-02-01 10:45:00,63.48,63.56,63.47,63.54,125814.0,59.5421,59.6171,59.5327,59.5983,125814.0
2022-02-01 10:50:00,63.54,63.69,63.54,63.67,63795.0,59.5983,59.739,59.5983,59.7203,63795.0
2022-02-01 10:55:00,63.68,63.72,63.67,63.71,51820.0,59.7297,59.7672,59.7203,59.7578,51820.0
2022-02-01 11:00:00,63.71,63.77,63.7,63.75,99694.0,59.7578,59.8141,59.7484,59.7953,99694.0
2022-02-01 11:05:00,63.75,63.82,63.74,63.82,37925.0,59.7953,59.861,59.7859,59.861,37925.0
2022-02-01 11:10:00,63.81,63.85,63.8,63.84,67515.0,59.8516,59.8891,59.8422,59.8797,67515.0
2022-02-01 11:15:00,63.84,63.84,63.8,63.8,73703.0,59.8797,59.8797,59.8422,59.8422,73703.0
2022-02-01 11:20:00,63.82,63.83,63.77,63.79,41753.0,59.861,59.8704,59.8141,59.8328,41753.0
2022-02-01 11:25:00,63.79,63.81,63.78,63.8,50512.0,59.8328,59.8516,59.8235,59.8422,50512.0
2022-02-01 11:30:00,63.79,63.84,63.72,63.84,49127.0,59.8328,59.8797,59.7672,59.8797,49127.0
2022-02-01 11:35:00,63.85,63.87,63.81,63.82,35219.0,59.8891,59.9079,59.8516,59.861,35219.0
2022-02-01 11:40:00,63.82,63.84,63.79,63.84,101745.0,59.861,59.8797,59.8328,59.8797,101745.0
2022-02-01 11:45:00,63.84,63.92,63.83,63.85,124692.0,59.8797,59.9548,59.8704,59.8891,124692.0
2022-02-01 11:50:00,63.85,63.85,63.82,63.84,36044.0,59.8891,59.8891,59.861,59.8797,36044.0
2022-02-01 11:55:00,63.84,63.88,63.83,63.86,39838.0,59.8797,59.9173,59.8704,59.8985,39838.0
2022-02-01 12:00:00,63.85,63.88,63.84,63.85,21568.0,59.8891,59.9173,59.8797,59.8891,21568.0
2022-02-01 12:05:00,63.85,63.87,63.82,63.82,21952.0,59.8891,59.9079,59.861,59.861,21952.0
2022-02-01 12:10:00,63.82,63.83,63.74,63.76,117207.0,59.861,59.8704,59.7859,59.8047,117207.0
2022-02-01 12:15:00,63.76,63.81,63.76,63.81,28238.0,59.8047,59.8516,59.8047,59.8516,28238.0
2022-02-01 12:20:00,63.8,63.84,63.78,63.81,21210.0,59.8422,59.8797,59.8235,59.8516,21210.0
2022-02-01 12:25:00,63.8,63.81,63.73,63.79,41574.0,59.8422,59.8516,59.7766,59.8328,41574.0
2022-02-01 12:30:00,63.79,63.79,63.67,63.67,52887.0,59.8328,59.8328,59.7203,59.7203,52887.0
2022-02-01 12:35:00,63.68,63.79,63.68,63.77,62709.0,59.7297,59.8328,59.7297,59.8141,62709.0
2022-02-01 12:40:00,63.77,63.79,63.74,63.76,62789.0,59.8141,59.8328,59.7859,59.8047,62789.0
2022-02-01 12:45:00,63.77,63.78,63.74,63.78,24982.0,59.8141,59.8235,59.7859,59.8235,24982.0
2022-02-01 12:50:00,63.78,63.81,63.77,63.8,21035.0,59.8235,59.8516,59.8141,59.8422,21035.0
2022-02-01 12:55:00,63.8,63.85,63.8,63.85,26016.0,59.8422,59.8891,59.8422,59.8891,26016.0
2022-02-01 13:00:00,63.85,63.85,63.8,63.82,92275.0,59.8891,59.8891,59.8422,59.861,92275.0
2022-02-01 13:05:00,63.81,63.84,63.8,63.82,91217.0,59.8516,59.8797,59.8422,59.861,91217.0
2022-02-01 13:10:00,63.82,63.85,63.82,63.82,25851.0,59.861,59.8891,59.861,59.861,25851.0
2022-02-01 13:15:00,63.81,63.85,63.81,63.84,21503.0,59.8516,59.8891,59.8516,59.8797,21503.0
2022-02-01 13:20:00,63.84,63.84,63.81,63.82,41050.0,59.8797,59.8797,59.8516,59.861,41050.0
2022-02-01 13:25:00,63.82,63.88,63.82,63.87,49759.0,59.861,59.9173,59.861,59.9079,49759.0
2022-02-01 13:30:00,63.87,63.88,63.85,63.86,34432.0,59.9079,59.9173,59.8891,59.8985,34432.0
2022-02-01 13:35:00,63.86,63.89,63.82,63.86,30110.0,59.8985,59.9266,59.861,59.8985,30110.0
2022-02-01 13:40:00,63.86,63.87,63.82,63.84,43939.0,59.8985,59.9079,59.861,59.8797,43939.0
2022-02-01 13:45:00,63.85,63.86,63.81,63.83,34283.0,59.8891,59.8985,59.8516,59.8704,34283.0
2022-02-01 13:50:00,63.83,63.84,63.8,63.81,28398.0,59.8704,59.8797,59.8422,59.8516,28398.0
2022-02-01 13:55:00,63.81,63.81,63.76,63.8,31765.0,59.8516,59.8516,59.8047,59.8422,31765.0
2022-02-01 14:00:00,63.81,63.84,63.8,63.81,31294.0,59.8516,59.8797,59.8422,59.8516,31294.0
2022-02-01 14:05:00,63.81,63.81,63.78,63.79,35322.0,59.8516,59.8516,59.8235,59.8328,35322.0
2022-02-01 14:10:00,63.79,63.81,63.74,63.76,42058.0,59.8328,59.8516,59.7859,59.8047,42058.0
2022-02-01 14:15:00,63.77,63.78,63.75,63.75,27909.0,59.8141,59.8235,59.7953,59.7953,27909.0
2022-02-01 14:20:00,63.75,63.75,63.68,63.74,34614.0,59.7953,59.7953,59.7297,59.7859,34614.0
2022-02-01 14:25:00,63.74,63.76,63.72,63.75,41291.0,59.7859,59.8047,59.7672,59.7953,41291.0
2022-02-01 14:30:00,63.75,63.78,63.74,63.76,40191.0,59.7953,59.8235,59.7859,59.8047,40191.0
2022-02-01 14:35:00,63.77,63.78,63.72,63.75,37574.0,59.8141,59.8235,59.7672,59.7953,37574.0
2022-02-01 14:40:00,63.75,63.77,63.73,63.76,28778.0,59.7953,59.8141,59.7766,59.8047,28778.0
2022-02-01 14:45:00,63.76,63.77,63.74,63.76,66596.0,59.8047,59.8141,59.7859,59.8047,66596.0
2022-02-01 14:50:00,63.76,63.76,63.73,63.76,30475.0,59.8047,59.8047,59.7766,59.8047,30475.0
2022-02-01 14:55:00,63.76,63.79,63.74,63.78,76048.0,59.8047,59.8328,59.7859,59.8235,76048.0
2022-02-01 15:00:00,63.78,63.88,63.76,63.87,54347.0,59.8235,59.9173,59.8047,59.9079,54347.0
2022-02-01 15:05:00,63.86,63.89,63.85,63.89,70875.0,59.8985,59.9266,59.8891,59.9266,70875.0
2022-02-01 15:10:00,63.88,63.89,63.86,63.89,31137.0,59.9173,59.9266,59.8985,59.9266,31137.0
2022-02-01 15:15:00,63.89,63.9,63.86,63.9,56966.0,59.9266,59.936,59.8985,59.936,56966.0
2022-02-01 15:20:00,63.9,63.92,63.88,63.9,222574.0,59.936,59.9548,59.9173,59.936,222574.0
2022-02-01 15:25:00,63.9,63.94,63.88,63.93,195339.0,59.936,59.9735,59.9173,59.9641,195339.0
2022-02-01 15:30:00,63.93,63.96,63.93,63.95,44944.0,59.9641,59.9923,59.9641,59.9829,44944.0
2022-02-01 15:35:00,63.94,63.95,63.9,63.9,115453.0,59.9735,59.9829,59.936,59.936,115453.0
2022-02-01 15:40:00,63.9,63.96,63.9,63.96,86346.0,59.936,59.9923,59.936,59.9923,86346.0
2022-02-01 15:45:00,63.96,64.01,63.95,64.0,96997.0,59.9923,60.0392,59.9829,60.0298,96997.0
2022-02-01 15:50:00,64.01,64.04,63.98,64.03,209193.0,60.0392,60.0673,60.011,60.0579,209193.0
2022-02-01 15:55:00,64.02,64.08,64.02,64.08,371202.0,60.0486,60.1048,60.0486,60.1048,371202.0
2022-02-02 09:30:00,65.18,65.21,65.15,65.21,177588.0,61.1366,61.1647,61.1085,61.1647,177588.0
2022-02-02 09:35:00,65.22,65.27,65.21,65.25,122478.0,61.1741,61.221,61.1647,61.2023,122478.0
2022-02-02 09:40:00,65.25,65.25,65.12,65.18,106710.0,61.2023,61.2023,61.0803,61.1366,106710.0
2022-02-02 09:45:00,65.18,65.19,65.09,65.09,73765.0,61.1366,61.146,61.0522,61.0522,73765.0
2022-02-02 09:50:00,65.09,65.17,65.09,65.15,79193.0,61.0522,61.1272,61.0522,61.1085,79193.0
2022-02-02 09:55:00,65.15,65.17,65.08,65.09,112245.0,61.1085,61.1272,61.0428,61.0522,112245.0
2022-02-02 10:00:00,65.1,65.2,65.1,65.14,77950.0,61.0616,61.1554,61.0616,61.0991,77950.0
2022-02-02 10:05:00,65.13,65.21,65.13,65.19,50697.0,61.0897,61.1647,61.0897,61.146,50697.0
2022-02-02 10:10:00,65.18,65.21,65.08,65.09,56361.0,61.1366,61.1647,61.0428,61.0522,56361.0
2022-02-02 10:15:00,65.1,65.11,65.03,65.08,42515.0,61.0616,61.0709,60.9959,61.0428,42515.0
2022-02-02 10:20:00,65.09,65.1,65.02,65.03,29897.0,61.0522,61.0616,60.9865,60.9959,29897.0
2022-02-02 10:25:00,65.03,65.06,64.98,65.04,19284.0,60.9959,61.0241,60.949,61.0053,19284.0
2022-02-02 10:30:00,65.03,65.05,64.95,64.96,34435.0,60.9959,61.0147,60.9209,60.9303,34435.0
2022-02-02 10:35:00,64.96,65.0,64.92,65.0,57969.0,60.9303,60.9678,60.8927,60.9678,57969.0
2022-02-02 10:40:00,65.0,65.06,64.96,65.05,70136.0,60.9678,61.0241,60.9303,61.0147,70136.0
2022-02-02 10:45:00,65.06,65.09,65.03,65.06,70524.0,61.0241,61.0522,60.9959,61.0241,70524.0
2022-02-02 10:50:00,65.06,65.07,64.97,64.97,23409.0,61.0241,61.0334,60.9396,60.9396,23409.0
2022-02-02 10:55:00,64.98,65.01,64.95,65.0,21169.0,60.949,60.9772,60.9209,60.9678,21169.0
2022-02-02 11:00:00,65.0,65.01,64.94,64.95,36115.0,60.9678,60.9772,60.9115,60.9209,36115.0
2022-02-02 11:05:00,64.95,64.96,64.91,64.91,33628.0,60.9209,60.9303,60.8834,60.8834,33628.0
2022-02-02 11:10:00,64.92,64.93,64.85,64.88,77034.0,60.8927,60.9021,60.8271,60.8552,77034.0
2022-02-02 11:15:00,64.87,64.91,64.85,64.88,45688.0,60.8458,60.8834,60.8271,60.8552,45688.0
2022-02-02 11:20:00,64.89,64.92,64.87,64.92,33063.0,60.8646,60.8927,60.8458,60.8927,33063.0
2022-02-02 11:25:00,64.92,64.93,64.89,64.9,23444.0,60.8927,60.9021,60.8646,60.874,23444.0
2022-02-02 11:30:00,64.89,64.89,64.84,64.86,6405.0,60.8646,60.8646,60.8177,60.8365,6405.0
2022-02-02 11:35:00,64.87,64.89,64.79,64.8,16670.0,60.8458,60.8646,60.7708,60.7802,16670.0
2022-02-02 11:40:00,64.81,64.9,64.8,64.88,55025.0,60.7896,60.874,60.7802,60.8552,55025.0
2022-02-02 11:45:00,64.88,64.94,64.87,64.91,22050.0,60.8552,60.9115,60.8458,60.8834,22050.0
2022-02-02 11:50:00,64.92,64.94,64.91,64.92,37955.0,60.8927,60.9115,60.8834,60.8927,37955.0
2022-02-02 11:55:00,64.92,64.94,64.91,64.94,47233.0,60.8927,60.9115,60.8834,60.9115,47233.0
2022-02-02 12:00:00,64.94,64.94,64.9,64.92,33400.0,60.9115,60.9115,60.874,60.8927,33400.0
2022-02-02 12:05:00,64.92,65.0,64.91,65.0,11960.0,60.8927,60.9678,60.8834,60.9678,11960.0
2022-02-02 12:10:00,65.0,65.02,64.98,65.02,28549.0,60.9678,60.9865,60.949,60.9865,28549.0
2022-02-02 12:15:00,65.01,65.05,64.96,64.97,42210.0,60.9772,61.0147,60.9303,60.9396,42210.0
2022-02-02 12:20:00,64.97,64.99,64.97,64.98,5312.0,60.9396,60.9584,60.9396,60.949,5312.0
2022-02-02 12:25:00,64.98,65.0,64.95,64.96,8655.0,60.949,60.9678,60.9209,60.9303,8655.0
2022-02-02 12:30:00,64.95,64.97,64.93,64.96,12884.0,60.9209,60.9396,60.9021,60.9303,12884.0
2022-02-02 12:35:00,64.97,65.0,64.96,65.0,11572.0,60.9396,60.9678,60.9303,60.9678,11572.0
2022-02-02 12:40:00,65.0,65.01,64.98,64.99,8103.0,60.9678,60.9772,60.949,60.9584,8103.0
2022-02-02 12:45:00,65.0,65.05,65.0,65.02,18929.0,60.9678,61.0147,60.9678,60.9865,18929.0
2022-02-02 12:50:00,65.01,65.01,64.98,65.01,6600.0,60.9772,60.9772,60.949,60.9772,6600.0
2022-02-02 12:55:00,65.01,65.06,64.99,65.06,14045.0,60.9772,61.0241,60.9584,61.0241,14045.0
2022-02-02 13:00:00,65.05,65.05,65.02,65.02,10205.0,61.0147,61.0147,60.9865,60.9865,10205.0
2022-02-02 13:05:00,65.03,65.03,65.0,65.0,8099.0,60.9959,60.9959,60.9678,60.9678,8099.0
2022-02-02 13:10:00,64.99,64.99,64.97,64.98,10571.0,60.9584,60.9584,60.9396,60.949,10571.0
2022-02-02 13:15:00,64.99,65.0,64.96,64.97,16878.0,60.9584,60.9678,60.9303,60.9396,16878.0
2022-02-02 13:20:00,64.97,64.99,64.95,64.96,7996.0,60.9396,60.9584,60.9209,60.9303,7996.0
2022-02-02 13:25:00,64.97,64.97,64.92,64.95,8418.0,60.9396,60.9396,60.8927,60.9209,8418.0
2022-02-02 13:30:00,64.94,64.95,64.93,64.95,6742.0,60.9115,60.9209,60.9021,60.9209,6742.0
2022-02-02 13:35:00,64.95,64.99,64.95,64.98,13866.0,60.9209,60.9584,60.9209,60.949,13866.0
2022-02-02 13:40:00,64.98,64.99,64.96,64.97,24150.0,60.949,60.9584,60.9303,60.9396,24150.0
2022-02-02 13:45:00,64.97,64.98,64.94,64.95,36604.0,60.9396,60.949,60.9115,60.9209,36604.0
2022-02-02 13:50:00,64.95,64.97,64.93,64.96,26694.0,60.9209,60.9396,60.9021,60.9303,26694.0
2022-02-02 13:55:00,64.97,64.99,64.95,64.98,7979.0,60.9396,60.9584,60.9209,60.949,7979.0
2022-02-02 14:00:00,64.98,65.0,64.97,65.0,19829.0,60.949,60.9678,60.9396,60.9678,19829.0
2022-02-02 14:05:00,65.01,65.01,64.96,64.98,10515.0,60.9772,60.9772,60.9303,60.949,10515.0
2022-02-02 14:10:00,64.99,65.0,64.96,64.97,6876.0,60.9584,60.9678,60.9303,60.9396,6876.0
2022-02-02 14:15:00,64.96,64.99,64.93,64.99,10330.0,60.9303,60.9584,60.9021,60.9584,10330.0
2022-02-02 14:20:00,64.98,64.98,64.96,64.97,14139.0,60.949,60.949,60.9303,60.9396,14139.0
2022-02-02 14:25:00,64.96,64.98,64.95,64.98,11961.0,60.9303,60.949,60.9209,60.949,11961.0
2022-02-02 14:30:00,64.98,65.02,64.97,65.02,10802.0,60.949,60.9865,60.9396,60.9865,10802.0
2022-02-02 14:35:00,65.02,65.02,64.96,64.98,74570.0,60.9865,60.9865,60.9303,60.949,74570.0
2022-02-02 14:40:00,64.98,65.02,64.98,65.01,141555.0,60.949,60.9865,60.949,60.9772,141555.0
2022-02-02 14:45:00,65.01,65.03,64.98,65.03,26889.0,60.9772,60.9959,60.949,60.9959,26889.0
2022-02-02 14:50:00,65.03,65.05,65.01,65.04,44962.0,60.9959,61.0147,60.9772,61.0053,44962.0
2022-02-02 14:55:00,65.04,65.04,64.99,64.99,24942.0,61.0053,61.0053,60.9584,60.9584,24942.0
2022-02-02 15:00:00,65.0,65.04,64.97,65.04,42967.0,60.9678,61.0053,60.9396,61.0053,42967.0
2022-02-02 15:05:00,65.03,65.03,64.99,64.99,11119.0,60.9959,60.9959,60.9584,60.9584,11119.0
2022-02-02 15:10:00,64.99,65.01,64.98,65.01,18612.0,60.9584,60.9772,60.949,60.9772,18612.0
2022-02-02 15:15:00,65.01,65.11,65.0,65.11,53284.0,60.9772,61.0709,60.9678,61.0709,53284.0
2022-02-02 15:20:00,65.11,65.12,65.07,65.09,73664.0,61.0709,61.0803,61.0334,61.0522,73664.0
2022-02-02 15:25:00,65.09,65.11,65.03,65.04,38895.0,61.0522,61.0709,60.9959,61.0053,38895.0
2022-02-02 15:30:00,65.05,65.08,65.04,65.08,30569.0,61.0147,61.0428,61.0053,61.0428,30569.0
2022-02-02 15:35:00,65.09,65.09,65.04,65.05,20779.0,61.0522,61.0522,61.0053,61.0147,20779.0
2022-02-02 15:40:00,65.06,65.06,65.04,65.06,47894.0,61.0241,61.0241,61.0053,61.0241,47894.0
2022-02-02 15:45:00,65.06,65.1,65.06,65.08,61992.0,61.0241,61.0616,61.0241,61.0428,61992.0
2022-02-02 15:50:00,65.07,65.07,65.01,65.03,247654.0,61.0334,61.0334,60.9772,60.9959,247654.0
2022-02-02 15:55:00,65.03,65.1,65.01,65.07,320952.0,60.9959,61.0616,60.9772,61.0334,320952.0
2022-02-03 09:30:00,64.23,64.26,64.13,64.14,85141.0,60.2455,60.2737,60.1517,60.1611,85141.0
2022-02-03 09:35:00,64.14,64.3,64.14,64.3,123790.0,60.1611,60.3112,60.1611,60.3112,123790.0
2022-02-03 09:40:00,64.3,64.33,64.25,64.27,69732.0,60.3112,60.3393,60.2643,60.2831,69732.0
2022-02-03 09:45:00,64.26,64.28,64.15,64.15,175211.0,60.2737,60.2924,60.1705,60.1705,175211.0
2022-02-03 09:50:00,64.15,64.18,64.07,64.1,299436.0,60.1705,60.1986,60.0955,60.1236,299436.0
2022-02-03 09:55:00,64.09,64.15,64.06,64.14,72169.0,60.1142,60.1705,60.0861,60.1611,72169.0
2022-02-03 10:00:00,64.14,64.2,64.1,64.17,93046.0,60.1611,60.2174,60.1236,60.1893,93046.0
2022-02-03 10:05:00,64.17,64.24,64.15,64.24,75959.0,60.1893,60.2549,60.1705,60.2549,75959.0
2022-02-03 10:10:00,64.26,64.31,64.22,64.31,56540.0,60.2737,60.3206,60.2362,60.3206,56540.0
2022-02-03 10:15:00,64.32,64.37,64.32,64.37,81061.0,60.33,60.3769,60.33,60.3769,81061.0
2022-02-03 10:20:00,64.37,64.41,64.32,64.33,43119.0,60.3769,60.4144,60.33,60.3393,43119.0
2022-02-03 10:25:00,64.33,64.37,64.32,64.35,55383.0,60.3393,60.3769,60.33,60.3581,55383.0
2022-02-03 10:30:00,64.36,64.4,64.28,64.29,50554.0,60.3675,60.405,60.2924,60.3018,50554.0
2022-02-03 10:35:00,64.28,64.34,64.27,64.33,63309.0,60.2924,60.3487,60.2831,60.3393,63309.0
2022-02-03 10:40:00,64.34,64.39,64.34,64.38,55260.0,60.3487,60.3956,60.3487,60.3862,55260.0
2022-02-03 10:45:00,64.39,64.41,64.34,64.35,69089.0,60.3956,60.4144,60.3487,60.3581,69089.0
2022-02-03 10:50:00,64.35,64.4,64.34,64.39,26641.0,60.3581,60.405,60.3487,60.3956,26641.0
2022-02-03 10:55:00,64.39,64.42,64.35,64.38,28537.0,60.3956,60.4238,60.3581,60.3862,28537.0
2022-02-03 11:00:00,64.38,64.38,64.3,64.33,17538.0,60.3862,60.3862,60.3112,60.3393,17538.0
2022-02-03 11:05:00,64.33,64.41,64.31,64.39,20613.0,60.3393,60.4144,60.3206,60.3956,20613.0
2022-02-03 11:10:00,64.38,64.47,64.38,64.46,52371.0,60.3862,60.4707,60.3862,60.4613,52371.0
2022-02-03 11:15:00,64.46,64.46,64.42,64.44,50779.0,60.4613,60.4613,60.4238,60.4425,50779.0
2022-02-03 11:20:00,64.43,64.43,64.32,64.33,61151.0,60.4331,60.4331,60.33,60.3393,61151.0
2022-02-03 11:25:00,64.34,64.35,64.28,64.3,32184.0,60.3487,60.3581,60.2924,60.3112,32184.0
2022-02-03 11:30:00,64.3,64.31,64.25,64.27,29441.0,60.3112,60.3206,60.2643,60.2831,29441.0
2022-02-03 11:35:00,64.27,64.29,64.26,64.27,25052.0,60.2831,60.3018,60.2737,60.2831,25052.0
2022-02-03 11:40:00,64.27,64.27,64.23,64.25,32473.0,60.2831,60.2831,60.2455,60.2643,32473.0
2022-02-03 11:45:00,64.25,64.27,64.21,64.23,13607.0,60.2643,60.2831,60.2268,60.2455,13607.0
2022-02-03 11:50:00,64.24,64.27,64.19,64.21,19627.0,60.2549,60.2831,60.208,60.2268,19627.0
2022-02-03 11:55:00,64.22,64.23,64.17,64.17,88980.0,60.2362,60.2455,60.1893,60.1893,88980.0
2022-02-03 12:00:00,64.16,64.19,64.09,64.1,65184.0,60.1799,60.208,60.1142,60.1236,65184.0
2022-02-03 12:05:00,64.11,64.14,64.1,64.13,23369.0,60.133,60.1611,60.1236,60.1517,23369.0
2022-02-03 12:10:00,64.12,64.2,64.1,64.2,20711.0,60.1424,60.2174,60.1236,60.2174,20711.0
2022-02-03 12:15:00,64.19,64.19,64.12,64.12,36664.0,60.208,60.208,60.1424,60.1424,36664.0
2022-02-03 12:20:00,64.13,64.19,64.11,64.17,84133.0,60.1517,60.208,60.133,60.1893,84133.0
2022-02-03 12:25:00,64.18,64.2,64.16,64.2,19455.0,60.1986,60.2174,60.1799,60.2174,19455.0
2022-02-03 12:30:00,64.19,64.21,64.16,64.18,21682.0,60.208,60.2268,60.1799,60.1986,21682.0
2022-02-03 12:35:00,64.19,64.23,64.18,64.18,45447.0,60.208,60.2455,60.1986,60.1986,45447.0
2022-02-03 12:40:00,64.19,64.2,64.13,64.13,84096.0,60.208,60.2174,60.1517,60.1517,84096.0
2022-02-03 12:45:00,64.13,64.15,64.07,64.09,26909.0,60.1517,60.1705,60.0955,60.1142,26909.0
2022-02-03 12:50:00,64.11,64.12,64.08,64.1,13972.0,60.133,60.1424,60.1048,60.1236,13972.0
2022-02-03 12:55:00,64.1,64.14,64.08,64.14,22807.0,60.1236,60.1611,60.1048,60.1611,22807.0
2022-02-03 13:00:00,64.13,64.13,64.09,64.1,58304.0,60.1517,60.1517,60.1142,60.1236,58304.0
2022-02-03 13:05:00,64.1,64.13,64.07,64.07,56501.0,60.1236,60.1517,60.0955,60.0955,56501.0
2022-02-03 13:10:00,64.07,64.09,64.04,64.09,43740.0,60.0955,60.1142,60.0673,60.1142,43740.0
2022-02-03 13:15:00,64.1,64.13,64.1,64.11,24350.0,60.1236,60.1517,60.1236,60.133,24350.0
2022-02-03 13:20:00,64.11,64.16,64.1,64.15,26325.0,60.133,60.1799,60.1236,60.1705,26325.0
2022-02-03 13:25:00,64.16,64.16,64.12,64.14,23689.0,60.1799,60.1799,60.1424,60.1611,23689.0
2022-02-03 13:30:00,64.13,64.18,64.12,64.17,42325.0,60.1517,60.1986,60.1424,60.1893,42325.0
2022-02-03 13:35:00,64.17,64.17,64.13,64.13,42807.0,60.1893,60.1893,60.1517,60.1517,42807.0
2022-02-03 13:40:00,64.14,64.17,64.06,64.07,55533.0,60.1611,60.1893,60.0861,60.0955,55533.0
2022-02-03 13:45:00,64.07,64.09,64.05,64.05,75963.0,60.0955,60.1142,60.0767,60.0767,75963.0
2022-02-03 13:50:00,64.06,64.07,64.03,64.04,19936.0,60.0861,60.0955,60.0579,60.0673,19936.0
2022-02-03 13:55:00,64.05,64.05,64.02,64.05,40202.0,60.0767,60.0767,60.0486,60.0767,40202.0
2022-02-03 14:00:00,64.04,64.12,64.03,64.11,34554.0,60.0673,60.1424,60.0579,60.133,34554.0
2022-02-03 14:05:00,64.11,64.13,64.08,64.09,39547.0,60.133,60.1517,60.1048,60.1142,39547.0
2022-02-03 14:10:00,64.08,64.1,64.04,64.05,28522.0,60.1048,60.1236,60.0673,60.0767,28522.0
2022-02-03 14:15:00,64.05,64.08,64.05,64.08,16470.0,60.0767,60.1048,60.0767,60.1048,16470.0
2022-02-03 14:20:00,64.08,64.08,64.02,64.04,28763.0,60.1048,60.1048,60.0486,60.0673,28763.0
2022-02-03 14:25:00,64.03,64.05,63.96,63.98,43824.0,60.0579,60.0767,59.9923,60.011,43824.0
2022-02-03 14:30:00,63.98,63.98,63.93,63.97,49095.0,60.011,60.011,59.9641,60.0017,49095.0
2022-02-03 14:35:00,63.98,63.98,63.91,63.91,65884.0,60.011,60.011,59.9454,59.9454,65884.0
2022-02-03 14:40:00,63.9,63.91,63.83,63.83,33453.0,59.936,59.9454,59.8704,59.8704,33453.0
2022-02-03 14:45:00,63.84,63.85,63.81,63.84,33695.0,59.8797,59.8891,59.8516,59.8797,33695.0
2022-02-03 14:50:00,63.84,63.84,63.8,63.83,115676.0,59.8797,59.8797,59.8422,59.8704,115676.0
2022-02-03 14:55:00,63.82,63.86,63.81,63.82,40343.0,59.861,59.8985,59.8516,59.861,40343.0
2022-02-03 15:00:00,63.83,63.86,63.79,63.8,55114.0,59.8704,59.8985,59.8328,59.8422,55114.0
2022-02-03 15:05:00,63.8,63.84,63.79,63.82,41350.0,59.8422,59.8797,59.8328,59.861,41350.0
2022-02-03 15:10:00,63.83,63.89,63.82,63.88,19526.0,59.8704,59.9266,59.861,59.9173,19526.0
2022-02-03 15:15:00,63.9,63.93,63.88,63.93,75343.0,59.936,59.9641,59.9173,59.9641,75343.0
2022-02-03 15:20:00,63.93,63.97,63.92,63.93,48802.0,59.9641,60.0017,59.9548,59.9641,48802.0
2022-02-03 15:25:00,63.92,63.92,63.86,63.89,45827.0,59.9548,59.9548,59.8985,59.9266,45827.0
2022-02-03 15:30:00,63.89,63.89,63.79,63.8,64878.0,59.9266,59.9266,59.8328,59.8422,64878.0
2022-02-03 15:35:00,63.79,63.82,63.76,63.82,54621.0,59.8328,59.861,59.8047,59.861,54621.0
2022-02-03 15:40:00,63.82,63.83,63.78,63.8,87692.0,59.861,59.8704,59.8235,59.8422,87692.0
2022-02-03 15:45:00,63.8,63.8,63.75,63.77,162938.0,59.8422,59.8422,59.7953,59.8141,162938.0
2022-02-03 15:50:00,63.76,63.76,63.68,63.7,299564.0,59.8047,59.8047,59.7297,59.7484,299564.0
2022-02-03 15:55:00,63.7,63.76,63.66,63.71,745889.0,59.7484,59.8047,59.7109,59.7578,745889.0
2022-02-04 09:30:00,63.86,63.94,63.83,63.84,163692.0,59.8985,59.9735,59.8704,59.8797,163692.0
2022-02-04 09:35:00,63.84,63.87,63.77,63.85,129710.0,59.8797,59.9079,59.8141,59.8891,129710.0
2022-02-04 09:40:00,63.87,64.07,63.87,64.04,105830.0,59.9079,60.0955,59.9079,60.0673,105830.0
2022-02-04 09:45:00,64.04,64.08,63.95,63.97,74614.0,60.0673,60.1048,59.9829,60.0017,74614.0
2022-02-04 09:50:00,63.97,64.0,63.89,63.91,84442.0,60.0017,60.0298,59.9266,59.9454,84442.0
2022-02-04 09:55:00,63.91,64.0,63.91,63.98,46046.0,59.9454,60.0298,59.9454,60.011,46046.0
2022-02-04 10:00:00,63.99,64.08,63.97,64.06,68291.0,60.0204,60.1048,60.0017,60.0861,68291.0
2022-02-04 10:05:00,64.07,64.1,64.02,64.03,93494.0,60.0955,60.1236,60.0486,60.0579,93494.0
2022-02-04 10:10:00,64.03,64.07,63.95,64.06,61623.0,60.0579,60.0955,59.9829,60.0861,61623.0
2022-02-04 10:15:00,64.06,64.15,64.06,64.13,51527.0,60.0861,60.1705,60.0861,60.1517,51527.0
2022-02-04 10:20:00,64.13,64.19,64.1,64.12,84221.0,60.1517,60.208,60.1236,60.1424,84221.0
2022-02-04 10:25:00,64.11,64.13,63.91,63.92,92705.0,60.133,60.1517,59.9454,59.9548,92705.0
2022-02-04 10:30:00,63.92,64.02,63.91,63.98,128510.0,59.9548,60.0486,59.9454,60.011,128510.0
2022-02-04 10:35:00,63.97,63.99,63.86,63.89,67602.0,60.0017,60.0204,59.8985,59.9266,67602.0
2022-02-04 10:40:00,63.9,63.92,63.83,63.85,47667.0,59.936,59.9548,59.8704,59.8891,47667.0
2022-02-04 10:45:00,63.84,63.84,63.77,63.83,84899.0,59.8797,59.8797,59.8141,59.8704,84899.0
2022-02-04 10:50:00,63.83,63.88,63.8,63.87,56596.0,59.8704,59.9173,59.8422,59.9079,56596.0
2022-02-04 10:55:00,63.87,63.89,63.83,63.84,49723.0,59.9079,59.9266,59.8704,59.8797,49723.0
2022-02-04 11:00:00,63.83,63.9,63.81,63.89,27177.0,59.8704,59.936,59.8516,59.9266,27177.0
2022-02-04 11:05:00,63.88,63.89,63.82,63.86,17668.0,59.9173,59.9266,59.861,59.8985,17668.0
2022-02-04 11:10:00,63.84,63.85,63.77,63.8,14229.0,59.8797,59.8891,59.8141,59.8422,14229.0
2022-02-04 11:15:00,63.8,63.87,63.79,63.86,28744.0,59.8422,59.9079,59.8328,59.8985,28744.0
2022-02-04 11:20:00,63.86,63.89,63.82,63.86,66435.0,59.8985,59.9266,59.861,59.8985,66435.0
2022-02-04 11:25:00,63.86,63.98,63.86,63.92,35322.0,59.8985,60.011,59.8985,59.9548,35322.0
2022-02-04 11:30:00,63.92,63.99,63.91,63.97,20630.0,59.9548,60.0204,59.9454,60.0017,20630.0
2022-02-04 11:35:00,63.98,64.03,63.98,64.0,13084.0,60.011,60.0579,60.011,60.0298,13084.0
2022-02-04 11:40:00,64.02,64.03,63.99,64.02,13013.0,60.0486,60.0579,60.0204,60.0486,13013.0
2022-02-04 11:45:00,64.02,64.08,64.02,64.04,24683.0,60.0486,60.1048,60.0486,60.0673,24683.0
2022-02-04 11:50:00,64.05,64.05,64.02,64.04,45256.0,60.0767,60.0767,60.0486,60.0673,45256.0
2022-02-04 11:55:00,64.05,64.1,64.02,64.02,79097.0,60.0767,60.1236,60.0486,60.0486,79097.0
2022-02-04 12:00:00,64.03,64.05,64.0,64.04,49478.0,60.0579,60.0767,60.0298,60.0673,49478.0
2022-02-04 12:05:00,64.03,64.06,64.01,64.05,44073.0,60.0579,60.0861,60.0392,60.0767,44073.0
2022-02-04 12:10:00,64.06,64.08,64.01,64.06,80024.0,60.0861,60.1048,60.0392,60.0861,80024.0
2022-02-04 12:15:00,64.06,64.1,64.06,64.07,76865.0,60.0861,60.1236,60.0861,60.0955,76865.0
2022-02-04 12:20:00,64.08,64.09,64.05,64.08,19190.0,60.1048,60.1142,60.0767,60.1048,19190.0
2022-02-04 12:25:00,64.08,64.12,64.06,64.1,31429.0,60.1048,60.1424,60.0861,60.1236,31429.0
2022-02-04 12:30:00,64.11,64.15,64.04,64.08,55660.0,60.133,60.1705,60.0673,60.1048,55660.0
2022-02-04 12:35:00,64.08,64.11,64.06,64.11,21665.0,60.1048,60.133,60.0861,60.133,21665.0
2022-02-04 12:40:00,64.12,64.15,64.09,64.14,18879.0,60.1424,60.1705,60.1142,60.1611,18879.0
2022-02-04 12:45:00,64.13,64.15,64.12,64.14,13688.0,60.1517,60.1705,60.1424,60.1611,13688.0
2022-02-04 12:50:00,64.14,64.15,64.11,64.12,17919.0,60.1611,60.1705,60.133,60.1424,17919.0
2022-02-04 12:55:00,64.13,64.16,64.12,64.14,31488.0,60.1517,60.1799,60.1424,60.1611,31488.0
2022-02-04 13:00:00,64.15,64.24,64.15,64.23,67173.0,60.1705,60.2549,60.1705,60.2455,67173.0
2022-02-04 13:05:00,64.23,64.25,64.22,64.25,18719.0,60.2455,60.2643,60.2362,60.2643,18719.0
2022-02-04 13:10:00,64.25,64.28,64.22,64.25,39217.0,60.2643,60.2924,60.2362,60.2643,39217.0
2022-02-04 13:15:00,64.25,64.25,64.19,64.22,29182.0,60.2643,60.2643,60.208,60.2362,29182.0
2022-02-04 13:20:00,64.23,64.31,64.22,64.31,36431.0,60.2455,60.3206,60.2362,60.3206,36431.0
2022-02-04 13:25:00,64.3,64.31,64.23,64.25,40313.0,60.3112,60.3206,60.2455,60.2643,40313.0
2022-02-04 13:30:00,64.25,64.28,64.23,64.28,31225.0,60.2643,60.2924,60.2455,60.2924,31225.0
2022-02-04 13:35:00,64.28,64.29,64.24,64.25,23408.0,60.2924,60.3018,60.2549,60.2643,23408.0
2022-02-04 13:40:00,64.26,64.32,64.25,64.32,40364.0,60.2737,60.33,60.2643,60.33,40364.0
2022-02-04 13:45:00,64.33,64.33,64.25,64.28,69886.0,60.3393,60.3393,60.2643,60.2924,69886.0
2022-02-04 13:50:00,64.29,64.31,64.28,64.29,28027.0,60.3018,60.3206,60.2924,60.3018,28027.0
2022-02-04 13:55:00,64.3,64.31,64.27,64.29,38539.0,60.3112,60.3206,60.2831,60.3018,38539.0
2022-02-04 14:00:00,64.3,64.31,64.28,64.28,26175.0,60.3112,60.3206,60.2924,60.2924,26175.0
2022-02-04 14:05:00,64.28,64.29,64.26,64.29,16981.0,60.2924,60.3018,60.2737,60.3018,16981.0
2022-02-04 14:10:00,64.3,64.3,64.21,64.24,31940.0,60.3112,60.3112,60.2268,60.2549,31940.0
2022-02-04 14:15:00,64.25,64.26,64.21,64.21,15902.0,60.2643,60.2737,60.2268,60.2268,15902.0
2022-02-04 14:20:00,64.2,64.26,64.19,64.23,33770.0,60.2174,60.2737,60.208,60.2455,33770.0
2022-02-04 14:25:00,64.23,64.25,64.21,64.22,20165.0,60.2455,60.2643,60.2268,60.2362,20165.0
2022-02-04 14:30:00,64.22,64.28,64.21,64.26,28068.0,60.2362,60.2924,60.2268,60.2737,28068.0
2022-02-04 14:35:00,64.27,64.32,64.26,64.3,45807.0,60.2831,60.33,60.2737,60.3112,45807.0
2022-02-04 14:40:00,64.31,64.32,64.24,64.26,44425.0,60.3206,60.33,60.2549,60.2737,44425.0
2022-02-04 14:45:00,64.25,64.27,64.23,64.25,22351.0,60.2643,60.2831,60.2455,60.2643,22351.0
2022-02-04 14:50:00,64.25,64.27,64.24,64.27,21066.0,60.2643,60.2831,60.2549,60.2831,21066.0
2022-02-04 14:55:00,64.27,64.3,64.25,64.28,19216.0,60.2831,60.3112,60.2643,60.2924,19216.0
2022-02-04 15:00:00,64.28,64.35,64.28,64.35,24224.0,60.2924,60.3581,60.2924,60.3581,24224.0
2022-02-04 15:05:00,64.35,64.37,64.33,64.35,45293.0,60.3581,60.3769,60.3393,60.3581,45293.0
2022-02-04 15:10:00,64.35,64.41,64.34,64.39,31169.0,60.3581,60.4144,60.3487,60.3956,31169.0
2022-02-04 15:15:00,64.39,64.39,64.34,64.35,57534.0,60.3956,60.3956,60.3487,60.3581,57534.0
2022-02-04 15:20:00,64.35,64.37,64.34,64.37,20586.0,60.3581,60.3769,60.3487,60.3769,20586.0
2022-02-04 15:25:00,64.37,64.41,64.36,64.41,52496.0,60.3769,60.4144,60.3675,60.4144,52496.0
2022-02-04 15:30:00,64.41,64.47,64.39,64.46,99242.0,60.4144,60.4707,60.3956,60.4613,99242.0
2022-02-04 15:35:00,64.45,64.46,64.42,64.42,97386.0,60.4519,60.4613,60.4238,60.4238,97386.0
2022-02-04 15:40:00,64.42,64.42,64.36,64.37,131622.0,60.4238,60.4238,60.3675,60.3769,131622.0
2022-02-04 15:45:00,64.35,64.39,64.29,64.31,156221.0,60.3581,60.3956,60.3018,60.3206,156221.0
2022-02-04 15:50:00,64.31,64.34,64.27,64.29,384692.0,60.3206,60.3487,60.2831,60.3018,384692.0
2022-02-04 15:55:00,64.28,64.28,64.17,64.21,354162.0,60.2924,60.2924,60.1893,60.2268,354162.0
2022-02-07 09:30:00,64.37,64.44,64.35,64.36,322102.0,60.3769,60.4425,60.3581,60.3675,322102.0
2022-02-07 09:35:00,64.36,64.48,64.35,64.44,456769.0,60.3675,60.48,60.3581,60.4425,456769.0
2022-02-07 09:40:00,64.45,64.49,64.42,64.45,114908.0,60.4519,60.4894,60.4238,60.4519,114908.0
2022-02-07 09:45:00,64.45,64.48,64.38,64.38,26277.0,60.4519,60.48,60.3862,60.3862,26277.0
2022-02-07 09:50:00,64.39,64.51,64.39,64.49,72056.0,60.3956,60.5082,60.3956,60.4894,72056.0
2022-02-07 09:55:00,64.5,64.5,64.42,64.47,85865.0,60.4988,60.4988,60.4238,60.4707,85865.0
2022-02-07 10:00:00,64.47,64.49,64.42,64.43,63990.0,60.4707,60.4894,60.4238,60.4331,63990.0
2022-02-07 10:05:00,64.43,64.5,64.43,64.47,97748.0,60.4331,60.4988,60.4331,60.4707,97748.0
2022-02-07 10:10:00,64.48,64.49,64.39,64.4,57535.0,60.48,60.4894,60.3956,60.405,57535.0
2022-02-07 10:15:00,64.4,64.44,64.39,64.41,130662.0,60.405,60.4425,60.3956,60.4144,130662.0
2022-02-07 10:20:00,64.41,64.49,64.39,64.48,33375.0,60.4144,60.4894,60.3956,60.48,33375.0
2022-02-07 10:25:00,64.48,64.52,64.47,64.49,59926.0,60.48,60.5175,60.4707,60.4894,59926.0
2022-02-07 10:30:00,64.48,64.54,64.43,64.53,21031.0,60.48,60.5363,60.4331,60.5269,21031.0
2022-02-07 10:35:00,64.53,64.54,64.5,64.51,19592.0,60.5269,60.5363,60.4988,60.5082,19592.0
2022-02-07 10:40:00,64.51,64.51,64.43,64.45,23225.0,60.5082,60.5082,60.4331,60.4519,23225.0
2022-02-07 10:45:00,64.45,64.49,64.41,64.42,30475.0,60.4519,60.4894,60.4144,60.4238,30475.0
2022-02-07 10:50:00,64.42,64.47,64.4,64.43,27361.0,60.4238,60.4707,60.405,60.4331,27361.0
2022-02-07 10:55:00,64.42,64.47,64.42,64.46,27337.0,60.4238,60.4707,60.4238,60.4613,27337.0
2022-02-07 11:00:00,64.45,64.49,64.41,64.43,29390.0,60.4519,60.4894,60.4144,60.4331,29390.0
2022-02-07 11:05:00,64.43,64.44,64.39,64.4,34021.0,60.4331,60.4425,60.3956,60.405,34021.0
2022-02-07 11:10:00,64.41,64.43,64.4,64.42,14762.0,60.4144,60.4331,60.405,60.4238,14762.0
2022-02-07 11:15:00,64.41,64.44,64.39,64.44,41303.0,60.4144,60.4425,60.3956,60.4425,41303.0
2022-02-07 11:20:00,64.44,64.44,64.39,64.41,16345.0,60.4425,60.4425,60.3956,60.4144,16345.0
2022-02-07 11:25:00,64.42,64.47,64.42,64.43,62585.0,60.4238,60.4707,60.4238,60.4331,62585.0
2022-02-07 11:30:00,64.43,64.43,64.37,64.38,31695.0,60.4331,60.4331,60.3769,60.3862,31695.0
2022-02-07 11:35:00,64.38,64.38,64.29,64.3,48272.0,60.3862,60.3862,60.3018,60.3112,48272.0
2022-02-07 11:40:00,64.31,64.31,64.24,64.26,39981.0,60.3206,60.3206,60.2549,60.2737,39981.0
2022-02-07 11:45:00,64.26,64.31,64.26,64.31,35880.0,60.2737,60.3206,60.2737,60.3206,35880.0
2022-02-07 11:50:00,64.31,64.31,64.25,64.28,80594.0,60.3206,60.3206,60.2643,60.2924,80594.0
2022-02-07 11:55:00,64.28,64.34,64.27,64.34,52443.0,60.2924,60.3487,60.2831,60.3487,52443.0
2022-02-07 12:00:00,64.33,64.34,64.29,64.32,11388.0,60.3393,60.3487,60.3018,60.33,11388.0
2022-02-07 12:05:00,64.32,64.32,64.26,64.27,12405.0,60.33,60.33,60.2737,60.2831,12405.0
2022-02-07 12:10:00,64.27,64.3,64.25,64.28,16250.0,60.2831,60.3112,60.2643,60.2924,16250.0
2022-02-07 12:15:00,64.27,64.31,64.26,64.29,10283.0,60.2831,60.3206,60.2737,60.3018,10283.0
2022-02-07 12:20:00,64.29,64.33,64.28,64.31,13532.0,60.3018,60.3393,60.2924,60.3206,13532.0
2022-02-07 12:25:00,64.31,64.33,64.25,64.26,11931.0,60.3206,60.3393,60.2643,60.2737,11931.0
2022-02-07 12:30:00,64.25,64.28,64.22,64.28,13768.0,60.2643,60.2924,60.2362,60.2924,13768.0
2022-02-07 12:35:00,64.27,64.29,64.23,64.25,51249.0,60.2831,60.3018,60.2455,60.2643,51249.0
2022-02-07 12:40:00,64.26,64.29,64.26,64.29,12515.0,60.2737,60.3018,60.2737,60.3018,12515.0
2022-02-07 12:45:00,64.28,64.32,64.27,64.31,30479.0,60.2924,60.33,60.2831,60.3206,30479.0
2022-02-07 12:50:00,64.31,64.32,64.29,64.3,16432.0,60.3206,60.33,60.3018,60.3112,16432.0
2022-02-07 12:55:00,64.3,64.31,64.29,64.3,13323.0,60.3112,60.3206,60.3018,60.3112,13323.0
2022-02-07 13:00:00,64.3,64.36,64.29,64.33,14225.0,60.3112,60.3675,60.3018,60.3393,14225.0
2022-02-07 13:05:00,64.33,64.38,64.33,64.36,12429.0,60.3393,60.3862,60.3393,60.3675,12429.0
2022-02-07 13:10:00,64.36,64.42,64.36,64.39,14882.0,60.3675,60.4238,60.3675,60.3956,14882.0
2022-02-07 13:15:00,64.4,64.41,64.38,64.39,6167.0,60.405,60.4144,60.3862,60.3956,6167.0
2022-02-07 13:20:00,64.4,64.41,64.38,64.39,9266.0,60.405,60.4144,60.3862,60.3956,9266.0
2022-02-07 13:25:00,64.4,64.43,64.39,64.41,12715.0,60.405,60.4331,60.3956,60.4144,12715.0
2022-02-07 13:30:00,64.42,64.44,64.41,64.42,33077.0,60.4238,60.4425,60.4144,60.4238,33077.0
2022-02-07 13:35:00,64.42,64.44,64.42,64.43,16170.0,60.4238,60.4425,60.4238,60.4331,16170.0
2022-02-07 13:40:00,64.43,64.45,64.42,64.42,12156.0,60.4331,60.4519,60.4238,60.4238,12156.0
2022-02-07 13:45:00,64.43,64.44,64.4,64.41,25987.0,60.4331,60.4425,60.405,60.4144,25987.0
2022-02-07 13:50:00,64.41,64.44,64.41,64.43,11819.0,60.4144,60.4425,60.4144,60.4331,11819.0
2022-02-07 13:55:00,64.43,64.49,64.43,64.48,12975.0,60.4331,60.4894,60.4331,60.48,12975.0
2022-02-07 14:00:00,64.47,64.48,64.46,64.48,12248.0,60.4707,60.48,60.4613,60.48,12248.0
2022-02-07 14:05:00,64.47,64.48,64.44,64.45,16075.0,60.4707,60.48,60.4425,60.4519,16075.0
2022-02-07 14:10:00,64.45,64.47,64.45,64.46,20351.0,60.4519,60.4707,60.4519,60.4613,20351.0
2022-02-07 14:15:00,64.45,64.5,64.45,64.5,25134.0,60.4519,60.4988,60.4519,60.4988,25134.0
2022-02-07 14:20:00,64.5,64.52,64.47,64.49,25138.0,60.4988,60.5175,60.4707,60.4894,25138.0
2022-02-07 14:25:00,64.5,64.54,64.49,64.54,18972.0,60.4988,60.5363,60.4894,60.5363,18972.0
2022-02-07 14:30:00,64.55,64.57,64.55,64.56,37925.0,60.5457,60.5644,60.5457,60.5551,37925.0
2022-02-07 14:35:00,64.56,64.57,64.54,64.55,37072.0,60.5551,60.5644,60.5363,60.5457,37072.0
2022-02-07 14:40:00,64.55,64.6,64.54,64.59,28946.0,60.5457,60.5926,60.5363,60.5832,28946.0
2022-02-07 14:45:00,64.59,64.61,64.56,64.58,22759.0,60.5832,60.602,60.5551,60.5738,22759.0
2022-02-07 14:50:00,64.58,64.59,64.55,64.59,36755.0,60.5738,60.5832,60.5457,60.5832,36755.0
2022-02-07 14:55:00,64.59,64.61,64.58,64.59,35005.0,60.5832,60.602,60.5738,60.5832,35005.0
2022-02-07 15:00:00,64.57,64.6,64.55,64.6,20763.0,60.5644,60.5926,60.5457,60.5926,20763.0
2022-02-07 15:05:00,64.6,64.61,64.56,64.59,11883.0,60.5926,60.602,60.5551,60.5832,11883.0
2022-02-07 15:10:00,64.59,64.64,64.58,64.64,37730.0,60.5832,60.6301,60.5738,60.6301,37730.0
2022-02-07 15:15:00,64.64,64.65,64.62,64.62,15201.0,60.6301,60.6395,60.6113,60.6113,15201.0
2022-02-07 15:20:00,64.62,64.62,64.57,64.57,56580.0,60.6113,60.6113,60.5644,60.5644,56580.0
2022-02-07 15:25:00,64.57,64.59,64.5,64.51,47813.0,60.5644,60.5832,60.4988,60.5082,47813.0
2022-02-07 15:30:00,64.51,64.55,64.5,64.51,61259.0,60.5082,60.5457,60.4988,60.5082,61259.0
2022-02-07 15:35:00,64.51,64.53,64.4,64.4,72672.0,60.5082,60.5269,60.405,60.405,72672.0
2022-02-07 15:40:00,64.4,64.43,64.38,64.39,179159.0,60.405,60.4331,60.3862,60.3956,179159.0
2022-02-07 15:45:00,64.38,64.38,64.33,64.34,207240.0,60.3862,60.3862,60.3393,60.3487,207240.0
2022-02-07 15:50:00,64.35,64.42,64.29,64.31,294234.0,60.3581,60.4238,60.3018,60.3206,294234.0
2022-02-07 15:55:00,64.31,64.33,64.27,64.27,539495.0,60.3206,60.3393,60.2831,60.2831,539495.0
2022-02-08 09:30:00,64.3,64.39,64.29,64.33,78826.0,60.3112,60.3956,60.3018,60.3393,78826.0
2022-02-08 09:35:00,64.33,64.38,64.33,64.38,36718.0,60.3393,60.3862,60.3393,60.3862,36718.0
2022-02-08 09:40:00,64.37,64.39,64.36,64.37,41408.0,60.3769,60.3956,60.3675,60.3769,41408.0
2022-02-08 09:45:00,64.37,64.4,64.34,64.34,973452.0,60.3769,60.405,60.3487,60.3487,973452.0
2022-02-08 09:50:00,64.35,64.36,64.29,64.31,100335.0,60.3581,60.3675,60.3018,60.3206,100335.0
2022-02-08 09:55:00,64.29,64.35,64.29,64.32,39989.0,60.3018,60.3581,60.3018,60.33,39989.0
2022-02-08 10:00:00,64.31,64.32,64.21,64.25,61389.0,60.3206,60.33,60.2268,60.2643,61389.0
2022-02-08 10:05:00,64.25,64.33,64.24,64.3,34978.0,60.2643,60.3393,60.2549,60.3112,34978.0
2022-02-08 10:10:00,64.3,64.36,64.3,64.36,78106.0,60.3112,60.3675,60.3112,60.3675,78106.0
2022-02-08 10:15:00,64.36,64.42,64.36,64.4,146393.0,60.3675,60.4238,60.3675,60.405,146393.0
2022-02-08 10:20:00,64.41,64.43,64.38,64.41,142302.0,60.4144,60.4331,60.3862,60.4144,142302.0
2022-02-08 10:25:00,64.4,64.41,64.36,64.38,10948.0,60.405,60.4144,60.3675,60.3862,10948.0
2022-02-08 10:30:00,64.38,64.41,64.38,64.38,18292.0,60.3862,60.4144,60.3862,60.3862,18292.0
2022-02-08 10:35:00,64.37,64.41,64.34,64.39,114836.0,60.3769,60.4144,60.3487,60.3956,114836.0
2022-02-08 10:40:00,64.39,64.4,64.37,64.4,13928.0,60.3956,60.405,60.3769,60.405,13928.0
2022-02-08 10:45:00,64.41,64.47,64.41,64.45,69068.0,60.4144,60.4707,60.4144,60.4519,69068.0
2022-02-08 10:50:00,64.44,64.45,64.41,64.43,58881.0,60.4425,60.4519,60.4144,60.4331,58881.0
2022-02-08 10:55:00,64.42,64.43,64.41,64.41,39089.0,60.4238,60.4331,60.4144,60.4144,39089.0
2022-02-08 11:00:00,64.42,64.48,64.42,64.47,48685.0,60.4238,60.48,60.4238,60.4707,48685.0
2022-02-08 11:05:00,64.47,64.49,64.43,64.45,22675.0,60.4707,60.4894,60.4331,60.4519,22675.0
2022-02-08 11:10:00,64.45,64.48,64.44,64.48,36849.0,60.4519,60.48,60.4425,60.48,36849.0
2022-02-08 11:15:00,64.49,64.5,64.46,64.49,25197.0,60.4894,60.4988,60.4613,60.4894,25197.0
2022-02-08 11:20:00,64.48,64.49,64.43,64.45,90695.0,60.48,60.4894,60.4331,60.4519,90695.0
2022-02-08 11:25:00,64.45,64.48,64.44,64.47,77663.0,60.4519,60.48,60.4425,60.4707,77663.0
2022-02-08 11:30:00,64.48,64.54,64.48,64.52,70416.0,60.48,60.5363,60.48,60.5175,70416.0
2022-02-08 11:35:00,64.52,64.55,64.51,64.54,64745.0,60.5175,60.5457,60.5082,60.5363,64745.0
2022-02-08 11:40:00,64.54,64.55,64.52,64.54,22951.0,60.5363,60.5457,60.5175,60.5363,22951.0
2022-02-08 11:45:00,64.55,64.57,64.54,64.56,18672.0,60.5457,60.5644,60.5363,60.5551,18672.0
2022-02-08 11:50:00,64.56,64.57,64.54,64.55,62982.0,60.5551,60.5644,60.5363,60.5457,62982.0
2022-02-08 11:55:00,64.55,64.57,64.54,64.56,42865.0,60.5457,60.5644,60.5363,60.5551,42865.0
2022-02-08 12:00:00,64.56,64.59,64.55,64.56,67793.0,60.5551,60.5832,60.5457,60.5551,67793.0
2022-02-08 12:05:00,64.56,64.56,64.51,64.52,15450.0,60.5551,60.5551,60.5082,60.5175,15450.0
2022-02-08 12:10:00,64.52,64.54,64.51,64.51,22966.0,60.5175,60.5363,60.5082,60.5082,22966.0
2022-02-08 12:15:00,64.52,64.54,64.51,64.54,9362.0,60.5175,60.5363,60.5082,60.5363,9362.0
2022-02-08 12:20:00,64.55,64.57,64.53,64.56,15592.0,60.5457,60.5644,60.5269,60.5551,15592.0
2022-02-08 12:25:00,64.56,64.57,64.55,64.55,12501.0,60.5551,60.5644,60.5457,60.5457,12501.0
2022-02-08 12:30:00,64.56,64.61,64.56,64.6,24163.0,60.5551,60.602,60.5551,60.5926,24163.0
2022-02-08 12:35:00,64.6,64.61,64.58,64.6,17231.0,60.5926,60.602,60.5738,60.5926,17231.0
2022-02-08 12:40:00,64.6,64.62,64.59,64.61,11932.0,60.5926,60.6113,60.5832,60.602,11932.0
2022-02-08 12:45:00,64.6,64.61,64.58,64.59,36304.0,60.5926,60.602,60.5738,60.5832,36304.0
2022-02-08 12:50:00,64.59,64.61,64.58,64.6,21801.0,60.5832,60.602,60.5738,60.5926,21801.0
2022-02-08 12:55:00,64.6,64.6,64.58,64.59,16525.0,60.5926,60.5926,60.5738,60.5832,16525.0
2022-02-08 13:00:00,64.58,64.59,64.56,64.58,16980.0,60.5738,60.5832,60.5551,60.5738,16980.0
2022-02-08 13:05:00,64.58,64.58,64.55,64.56,22334.0,60.5738,60.5738,60.5457,60.5551,22334.0
2022-02-08 13:10:00,64.56,64.58,64.55,64.57,50868.0,60.5551,60.5738,60.5457,60.5644,50868.0
2022-02-08 13:15:00,64.56,64.57,64.52,64.55,41657.0,60.5551,60.5644,60.5175,60.5457,41657.0
2022-02-08 13:20:00,64.55,64.56,64.53,64.56,4621.0,60.5457,60.5551,60.5269,60.5551,4621.0
2022-02-08 13:25:00,64.55,64.56,64.52,64.53,17899.0,60.5457,60.5551,60.5175,60.5269,17899.0
2022-02-08 13:30:00,64.54,64.57,64.53,64.56,25383.0,60.5363,60.5644,60.5269,60.5551,25383.0
2022-02-08 13:35:00,64.57,64.58,64.55,64.56,20461.0,60.5644,60.5738,60.5457,60.5551,20461.0
2022-02-08 13:40:00,64.57,64.58,64.55,64.56,5266.0,60.5644,60.5738,60.5457,60.5551,5266.0
2022-02-08 13:45:00,64.56,64.58,64.55,64.57,39308.0,60.5551,60.5738,60.5457,60.5644,39308.0
2022-02-08 13:50:00,64.57,64.57,64.54,64.55,14818.0,60.5644,60.5644,60.5363,60.5457,14818.0
2022-02-08 13:55:00,64.55,64.59,64.55,64.59,10175.0,60.5457,60.5832,60.5457,60.5832,10175.0
2022-02-08 14:00:00,64.59,64.62,64.58,64.62,10511.0,60.5832,60.6113,60.5738,60.6113,10511.0
2022-02-08 14:05:00,64.62,64.64,64.61,64.62,9007.0,60.6113,60.6301,60.602,60.6113,9007.0
2022-02-08 14:10:00,64.62,64.63,64.61,64.62,5832.0,60.6113,60.6207,60.602,60.6113,5832.0
2022-02-08 14:15:00,64.62,64.62,64.58,64.59,11224.0,60.6113,60.6113,60.5738,60.5832,11224.0
2022-02-08 14:20:00,64.58,64.58,64.51,64.52,19507.0,60.5738,60.5738,60.5082,60.5175,19507.0
2022-02-08 14:25:00,64.52,64.53,64.49,64.51,21285.0,60.5175,60.5269,60.4894,60.5082,21285.0
2022-02-08 14:30:00,64.51,64.55,64.5,64.53,46472.0,60.5082,60.5457,60.4988,60.5269,46472.0
2022-02-08 14:35:00,64.53,64.54,64.45,64.45,98812.0,60.5269,60.5363,60.4519,60.4519,98812.0
2022-02-08 14:40:00,64.46,64.49,64.46,64.48,26151.0,60.4613,60.4894,60.4613,60.48,26151.0
2022-02-08 14:45:00,64.49,64.51,64.47,64.49,18823.0,60.4894,60.5082,60.4707,60.4894,18823.0
2022-02-08 14:50:00,64.49,64.54,64.49,64.53,24079.0,60.4894,60.5363,60.4894,60.5269,24079.0
2022-02-08 14:55:00,64.54,64.55,64.51,64.52,30008.0,60.5363,60.5457,60.5082,60.5175,30008.0
2022-02-08 15:00:00,64.53,64.56,64.49,64.54,34212.0,60.5269,60.5551,60.4894,60.5363,34212.0
2022-02-08 15:05:00,64.54,64.59,64.53,64.57,26440.0,60.5363,60.5832,60.5269,60.5644,26440.0
2022-02-08 15:10:00,64.57,64.65,64.57,64.65,36768.0,60.5644,60.6395,60.5644,60.6395,36768.0
2022-02-08 15:15:00,64.66,64.69,64.65,64.67,77220.0,60.6489,60.677,60.6395,60.6582,77220.0
2022-02-08 15:20:00,64.67,64.68,64.64,64.64,23602.0,60.6582,60.6676,60.6301,60.6301,23602.0
2022-02-08 15:25:00,64.64,64.65,64.62,64.64,23315.0,60.6301,60.6395,60.6113,60.6301,23315.0
2022-02-08 15:30:00,64.65,64.69,64.65,64.68,54980.0,60.6395,60.677,60.6395,60.6676,54980.0
2022-02-08 15:35:00,64.68,64.68,64.65,64.66,48019.0,60.6676,60.6676,60.6395,60.6489,48019.0
2022-02-08 15:40:00,64.66,64.7,64.65,64.66,81068.0,60.6489,60.6864,60.6395,60.6489,81068.0
2022-02-08 15:45:00,64.65,64.69,64.63,64.66,95061.0,60.6395,60.677,60.6207,60.6489,95061.0
2022-02-08 15:50:00,64.66,64.67,64.6,64.66,119051.0,60.6489,60.6582,60.5926,60.6489,119051.0
2022-02-08 15:55:00,64.66,64.7,64.57,64.62,255492.0,60.6489,60.6864,60.5644,60.6113,255492.0
2022-02-09 09:30:00,65.3,65.3,65.25,65.28,51114.0,61.2492,61.2492,61.2023,61.2304,51114.0
2022-02-09 09:35:00,65.28,65.28,65.24,65.26,68431.0,61.2304,61.2304,61.1929,61.2116,68431.0
2022-02-09 09:40:00,65.26,65.3,65.25,65.29,40809.0,61.2116,61.2492,61.2023,61.2398,40809.0
2022-02-09 09:45:00,65.29,65.3,65.26,65.27,47348.0,61.2398,61.2492,61.2116,61.221,47348.0
2022-02-09 09:50:00,65.26,65.26,65.21,65.24,32860.0,61.2116,61.2116,61.1647,61.1929,32860.0
2022-02-09 09:55:00,65.25,65.26,65.2,65.23,58539.0,61.2023,61.2116,61.1554,61.1835,58539.0
2022-02-09 10:00:00,65.23,65.28,65.23,65.27,27655.0,61.1835,61.2304,61.1835,61.221,27655.0
2022-02-09 10:05:00,65.27,65.31,65.25,65.31,15103.0,61.221,61.2585,61.2023,61.2585,15103.0
2022-02-09 10:10:00,65.32,65.32,65.27,65.28,42272.0,61.2679,61.2679,61.221,61.2304,42272.0
2022-02-09 10:15:00,65.28,65.31,65.25,65.25,63692.0,61.2304,61.2585,61.2023,61.2023,63692.0
2022-02-09 10:20:00,65.26,65.3,65.25,65.26,100526.0,61.2116,61.2492,61.2023,61.2116,100526.0
2022-02-09 10:25:00,65.26,65.36,65.26,65.35,107724.0,61.2116,61.3054,61.2116,61.2961,107724.0
2022-02-09 10:30:00,65.36,65.41,65.35,65.39,27176.0,61.3054,61.3523,61.2961,61.3336,27176.0
2022-02-09 10:35:00,65.39,65.4,65.39,65.4,10666.0,61.3336,61.343,61.3336,61.343,10666.0
2022-02-09 10:40:00,65.39,65.42,65.39,65.39,17274.0,61.3336,61.3617,61.3336,61.3336,17274.0
2022-02-09 10:45:00,65.39,65.42,65.38,65.41,28815.0,61.3336,61.3617,61.3242,61.3523,28815.0
2022-02-09 10:50:00,65.41,65.46,65.41,65.42,53293.0,61.3523,61.3992,61.3523,61.3617,53293.0
2022-02-09 10:55:00,65.43,65.47,65.42,65.47,29254.0,61.3711,61.4086,61.3617,61.4086,29254.0
2022-02-09 11:00:00,65.47,65.48,65.45,65.45,22045.0,61.4086,61.418,61.3899,61.3899,22045.0
2022-02-09 11:05:00,65.45,65.45,65.39,65.41,36498.0,61.3899,61.3899,61.3336,61.3523,36498.0
2022-02-09 11:10:00,65.41,65.44,65.37,65.38,47183.0,61.3523,61.3805,61.3148,61.3242,47183.0
2022-02-09 11:15:00,65.38,65.4,65.35,65.39,29722.0,61.3242,61.343,61.2961,61.3336,29722.0
2022-02-09 11:20:00,65.39,65.4,65.37,65.39,24242.0,61.3336,61.343,61.3148,61.3336,24242.0
2022-02-09 11:25:00,65.39,65.41,65.36,65.37,29277.0,61.3336,61.3523,61.3054,61.3148,29277.0
2022-02-09 11:30:00,65.37,65.39,65.36,65.38,18749.0,61.3148,61.3336,61.3054,61.3242,18749.0
2022-02-09 11:35:00,65.38,65.4,65.36,65.39,27291.0,61.3242,61.343,61.3054,61.3336,27291.0
2022-02-09 11:40:00,65.4,65.41,65.39,65.39,22618.0,61.343,61.3523,61.3336,61.3336,22618.0
2022-02-09 11:45:00,65.39,65.41,65.39,65.39,17082.0,61.3336,61.3523,61.3336,61.3336,17082.0
2022-02-09 11:50:00,65.39,65.4,65.35,65.35,16298.0,61.3336,61.343,61.2961,61.2961,16298.0
2022-02-09 11:55:00,65.35,65.38,65.33,65.37,17588.0,61.2961,61.3242,61.2773,61.3148,17588.0
2022-02-09 12:00:00,65.36,65.37,65.35,65.37,23860.0,61.3054,61.3148,61.2961,61.3148,23860.0
2022-02-09 12:05:00,65.37,65.37,65.33,65.35,13539.0,61.3148,61.3148,61.2773,61.2961,13539.0
2022-02-09 12:10:00,65.35,65.37,65.33,65.37,19828.0,61.2961,61.3148,61.2773,61.3148,19828.0
2022-02-09 12:15:00,65.39,65.39,65.37,65.38,15823.0,61.3336,61.3336,61.3148,61.3242,15823.0
2022-02-09 12:20:00,65.38,65.4,65.36,65.38,20209.0,61.3242,61.343,61.3054,61.3242,20209.0
2022-02-09 12:25:00,65.38,65.4,65.38,65.39,42588.0,61.3242,61.343,61.3242,61.3336,42588.0
2022-02-09 12:30:00,65.39,65.41,65.36,65.38,45264.0,61.3336,61.3523,61.3054,61.3242,45264.0
2022-02-09 12:35:00,65.38,65.43,65.37,65.42,18346.0,61.3242,61.3711,61.3148,61.3617,18346.0
2022-02-09 12:40:00,65.43,65.44,65.42,65.43,13617.0,61.3711,61.3805,61.3617,61.3711,13617.0
2022-02-09 12:45:00,65.42,65.42,65.41,65.42,22764.0,61.3617,61.3617,61.3523,61.3617,22764.0
2022-02-09 12:50:00,65.41,65.41,65.39,65.39,24357.0,61.3523,61.3523,61.3336,61.3336,24357.0
2022-02-09 12:55:00,65.4,65.41,65.38,65.39,28382.0,61.343,61.3523,61.3242,61.3336,28382.0
2022-02-09 13:00:00,65.39,65.42,65.38,65.39,37253.0,61.3336,61.3617,61.3242,61.3336,37253.0
2022-02-09 13:05:00,65.38,65.39,65.36,65.37,11744.0,61.3242,61.3336,61.3054,61.3148,11744.0
2022-02-09 13:10:00,65.37,65.38,65.34,65.34,26138.0,61.3148,61.3242,61.2867,61.2867,26138.0
2022-02-09 13:15:00,65.34,65.37,65.34,65.36,17202.0,61.2867,61.3148,61.2867,61.3054,17202.0
2022-02-09 13:20:00,65.36,65.37,65.35,65.35,11771.0,61.3054,61.3148,61.2961,61.2961,11771.0
2022-02-09 13:25:00,65.35,65.36,65.34,65.36,12179.0,61.2961,61.3054,61.2867,61.3054,12179.0
2022-02-09 13:30:00,65.36,65.37,65.35,65.36,12084.0,61.3054,61.3148,61.2961,61.3054,12084.0
2022-02-09 13:35:00,65.35,65.35,65.32,65.32,8625.0,61.2961,61.2961,61.2679,61.2679,8625.0
2022-02-09 13:40:00,65.32,65.36,65.32,65.36,16099.0,61.2679,61.3054,61.2679,61.3054,16099.0
2022-02-09 13:45:00,65.35,65.38,65.34,65.36,14416.0,61.2961,61.3242,61.2867,61.3054,14416.0
2022-02-09 13:50:00,65.36,65.39,65.35,65.38,17226.0,61.3054,61.3336,61.2961,61.3242,17226.0
2022-02-09 13:55:00,65.38,65.38,65.36,65.38,18342.0,61.3242,61.3242,61.3054,61.3242,18342.0
2022-02-09 14:00:00,65.39,65.41,65.38,65.4,25397.0,61.3336,61.3523,61.3242,61.343,25397.0
2022-02-09 14:05:00,65.4,65.42,65.4,65.42,28502.0,61.343,61.3617,61.343,61.3617,28502.0
2022-02-09 14:10:00,65.42,65.43,65.4,65.42,38567.0,61.3617,61.3711,61.343,61.3617,38567.0
2022-02-09 14:15:00,65.42,65.42,65.4,65.41,38352.0,61.3617,61.3617,61.343,61.3523,38352.0
2022-02-09 14:20:00,65.41,65.41,65.39,65.4,26463.0,61.3523,61.3523,61.3336,61.343,26463.0
2022-02-09 14:25:00,65.4,65.41,65.39,65.4,15538.0,61.343,61.3523,61.3336,61.343,15538.0
2022-02-09 14:30:00,65.4,65.41,65.38,65.4,42963.0,61.343,61.3523,61.3242,61.343,42963.0
2022-02-09 14:35:00,65.41,65.43,65.4,65.42,23584.0,61.3523,61.3711,61.343,61.3617,23584.0
2022-02-09 14:40:00,65.42,65.44,65.41,65.42,72073.0,61.3617,61.3805,61.3523,61.3617,72073.0
2022-02-09 14:45:00,65.42,65.44,65.41,65.42,20688.0,61.3617,61.3805,61.3523,61.3617,20688.0
2022-02-09 14:50:00,65.42,65.44,65.4,65.42,100854.0,61.3617,61.3805,61.343,61.3617,100854.0
2022-02-09 14:55:00,65.42,65.44,65.41,65.42,87284.0,61.3617,61.3805,61.3523,61.3617,87284.0
2022-02-09 15:00:00,65.42,65.44,65.4,65.43,86099.0,61.3617,61.3805,61.343,61.3711,86099.0
2022-02-09 15:05:00,65.43,65.43,65.38,65.39,82206.0,61.3711,61.3711,61.3242,61.3336,82206.0
2022-02-09 15:10:00,65.4,65.42,65.38,65.38,37088.0,61.343,61.3617,61.3242,61.3242,37088.0
2022-02-09 15:15:00,65.38,65.39,65.31,65.35,42404.0,61.3242,61.3336,61.2585,61.2961,42404.0
2022-02-09 15:20:00,65.35,65.37,65.33,65.37,45448.0,61.2961,61.3148,61.2773,61.3148,45448.0
2022-02-09 15:25:00,65.37,65.4,65.34,65.4,28095.0,61.3148,61.343,61.2867,61.343,28095.0
2022-02-09 15:30:00,65.4,65.44,65.39,65.44,69381.0,61.343,61.3805,61.3336,61.3805,69381.0
2022-02-09 15:35:00,65.44,65.48,65.44,65.45,71158.0,61.3805,61.418,61.3805,61.3899,71158.0
2022-02-09 15:40:00,65.45,65.45,65.37,65.41,118321.0,61.3899,61.3899,61.3148,61.3523,118321.0
2022-02-09 15:45:00,65.42,65.46,65.4,65.44,32618.0,61.3617,61.3992,61.343,61.3805,32618.0
2022-02-09 15:50:00,65.44,65.47,65.43,65.45,131784.0,61.3805,61.4086,61.3711,61.3899,131784.0
2022-02-09 15:55:00,65.45,65.53,65.44,65.53,374288.0,61.3899,61.4649,61.3805,61.4649,374288.0
2022-02-10 09:30:00,64.39,64.55,64.38,64.54,137952.0,60.3956,60.5457,60.3862,60.5363,137952.0
2022-02-10 09:35:00,64.54,64.72,64.52,64.71,289532.0,60.5363,60.7051,60.5175,60.6958,289532.0
2022-02-10 09:40:00,64.72,64.79,64.71,64.78,64804.0,60.7051,60.7708,60.6958,60.7614,64804.0
2022-02-10 09:45:00,64.8,64.83,64.72,64.76,36522.0,60.7802,60.8083,60.7051,60.7427,36522.0
2022-02-10 09:50:00,64.76,64.88,64.75,64.79,95070.0,60.7427,60.8552,60.7333,60.7708,95070.0
2022-02-10 09:55:00,64.78,64.86,64.77,64.81,68787.0,60.7614,60.8365,60.752,60.7896,68787.0
2022-02-10 10:00:00,64.81,64.97,64.8,64.97,80515.0,60.7896,60.9396,60.7802,60.9396,80515.0
2022-02-10 10:05:00,64.97,65.09,64.95,65.08,53838.0,60.9396,61.0522,60.9209,61.0428,53838.0
2022-02-10 10:10:00,65.08,65.08,65.0,65.03,40912.0,61.0428,61.0428,60.9678,60.9959,40912.0
2022-02-10 10:15:00,65.03,65.03,64.99,65.0,40487.0,60.9959,60.9959,60.9584,60.9678,40487.0
2022-02-10 10:20:00,65.0,65.07,64.98,65.05,28571.0,60.9678,61.0334,60.949,61.0147,28571.0
2022-02-10 10:25:00,65.03,65.12,65.03,65.11,30671.0,60.9959,61.0803,60.9959,61.0709,30671.0
2022-02-10 10:30:00,65.11,65.18,65.08,65.13,26387.0,61.0709,61.1366,61.0428,61.0897,26387.0
2022-02-10 10:35:00,65.13,65.26,65.12,65.25,43429.0,61.0897,61.2116,61.0803,61.2023,43429.0
2022-02-10 10:40:00,65.25,65.26,65.17,65.2,38272.0,61.2023,61.2116,61.1272,61.1554,38272.0
2022-02-10 10:45:00,65.2,65.25,65.18,65.24,25437.0,61.1554,61.2023,61.1366,61.1929,25437.0
2022-02-10 10:50:00,65.24,65.24,65.06,65.08,37503.0,61.1929,61.1929,61.0241,61.0428,37503.0
2022-02-10 10:55:00,65.07,65.1,65.04,65.07,77333.0,61.0334,61.0616,61.0053,61.0334,77333.0
2022-02-10 11:00:00,65.08,65.11,65.02,65.09,66402.0,61.0428,61.0709,60.9865,61.0522,66402.0
2022-02-10 11:05:00,65.08,65.13,65.07,65.08,23225.0,61.0428,61.0897,61.0334,61.0428,23225.0
2022-02-10 11:10:00,65.08,65.1,65.02,65.06,70458.0,61.0428,61.0616,60.9865,61.0241,70458.0
2022-02-10 11:15:00,65.05,65.11,65.04,65.09,43490.0,61.0147,61.0709,61.0053,61.0522,43490.0
2022-02-10 11:20:00,65.09,65.11,65.03,65.06,32401.0,61.0522,61.0709,60.9959,61.0241,32401.0
2022-02-10 11:25:00,65.06,65.08,65.03,65.08,62850.0,61.0241,61.0428,60.9959,61.0428,62850.0
2022-02-10 11:30:00,65.08,65.08,64.99,65.0,45421.0,61.0428,61.0428,60.9584,60.9678,45421.0
2022-02-10 11:35:00,65.0,65.05,64.99,65.04,40089.0,60.9678,61.0147,60.9584,61.0053,40089.0
2022-02-10 11:40:00,65.05,65.13,65.03,65.13,23730.0,61.0147,61.0897,60.9959,61.0897,23730.0
2022-02-10 11:45:00,65.14,65.18,65.13,65.18,25835.0,61.0991,61.1366,61.0897,61.1366,25835.0
2022-02-10 11:50:00,65.17,65.18,65.15,65.15,31076.0,61.1272,61.1366,61.1085,61.1085,31076.0
2022-02-10 11:55:00,65.15,65.19,65.15,65.18,36313.0,61.1085,61.146,61.1085,61.1366,36313.0
2022-02-10 12:00:00,65.18,65.18,65.09,65.1,14483.0,61.1366,61.1366,61.0522,61.0616,14483.0
2022-02-10 12:05:00,65.11,65.14,65.09,65.11,59196.0,61.0709,61.0991,61.0522,61.0709,59196.0
2022-02-10 12:10:00,65.11,65.14,65.11,65.12,13111.0,61.0709,61.0991,61.0709,61.0803,13111.0
2022-02-10 12:15:00,65.11,65.13,65.08,65.11,12066.0,61.0709,61.0897,61.0428,61.0709,12066.0
2022-02-10 12:20:00,65.11,65.13,65.09,65.09,53174.0,61.0709,61.0897,61.0522,61.0522,53174.0
2022-02-10 12:25:00,65.09,65.11,65.08,65.09,49865.0,61.0522,61.0709,61.0428,61.0522,49865.0
2022-02-10 12:30:00,65.08,65.1,65.01,65.02,21320.0,61.0428,61.0616,60.9772,60.9865,21320.0
2022-02-10 12:35:00,65.03,65.08,65.03,65.08,23382.0,60.9959,61.0428,60.9959,61.0428,23382.0
2022-02-10 12:40:00,65.08,65.11,65.07,65.09,30894.0,61.0428,61.0709,61.0334,61.0522,30894.0
2022-02-10 12:45:00,65.09,65.09,64.78,64.85,215960.0,61.0522,61.0522,60.7614,60.8271,215960.0
2022-02-10 12:50:00,64.83,64.88,64.78,64.84,88208.0,60.8083,60.8552,60.7614,60.8177,88208.0
2022-02-10 12:55:00,64.83,64.94,64.82,64.91,62448.0,60.8083,60.9115,60.7989,60.8834,62448.0
2022-02-10 13:00:00,64.9,64.95,64.85,64.94,45532.0,60.874,60.9209,60.8271,60.9115,45532.0
2022-02-10 13:05:00,64.93,64.97,64.9,64.93,40007.0,60.9021,60.9396,60.874,60.9021,40007.0
2022-02-10 13:10:00,64.95,64.98,64.91,64.93,33440.0,60.9209,60.949,60.8834,60.9021,33440.0
2022-02-10 13:15:00,64.93,64.93,64.78,64.79,86561.0,60.9021,60.9021,60.7614,60.7708,86561.0
2022-02-10 13:20:00,64.79,64.84,64.78,64.84,26005.0,60.7708,60.8177,60.7614,60.8177,26005.0
2022-02-10 13:25:00,64.84,64.84,64.75,64.75,36169.0,60.8177,60.8177,60.7333,60.7333,36169.0
2022-02-10 13:30:00,64.75,64.78,64.73,64.73,31786.0,60.7333,60.7614,60.7145,60.7145,31786.0
2022-02-10 13:35:00,64.73,64.73,64.65,64.7,35192.0,60.7145,60.7145,60.6395,60.6864,35192.0
2022-02-10 13:40:00,64.7,64.76,64.7,64.74,20001.0,60.6864,60.7427,60.6864,60.7239,20001.0
2022-02-10 13:45:00,64.73,64.79,64.71,64.74,26878.0,60.7145,60.7708,60.6958,60.7239,26878.0
2022-02-10 13:50:00,64.75,64.76,64.72,64.76,23147.0,60.7333,60.7427,60.7051,60.7427,23147.0
2022-02-10 13:55:00,64.76,64.82,64.74,64.82,29118.0,60.7427,60.7989,60.7239,60.7989,29118.0
2022-02-10 14:00:00,64.82,64.83,64.75,64.75,83635.0,60.7989,60.8083,60.7333,60.7333,83635.0
2022-02-10 14:05:00,64.76,64.76,64.71,64.75,36588.0,60.7427,60.7427,60.6958,60.7333,36588.0
2022-02-10 14:10:00,64.75,64.75,64.69,64.7,23118.0,60.7333,60.7333,60.677,60.6864,23118.0
2022-02-10 14:15:00,64.69,64.69,64.61,64.63,35312.0,60.677,60.677,60.602,60.6207,35312.0
2022-02-10 14:20:00,64.63,64.7,64.63,64.69,30959.0,60.6207,60.6864,60.6207,60.677,30959.0
2022-02-10 14:25:00,64.7,64.75,64.69,64.72,11927.0,60.6864,60.7333,60.677,60.7051,11927.0
2022-02-10 14:30:00,64.73,64.75,64.69,64.7,24776.0,60.7145,60.7333,60.677,60.6864,24776.0
2022-02-10 14:35:00,64.7,64.75,64.68,64.69,14665.0,60.6864,60.7333,60.6676,60.677,14665.0
2022-02-10 14:40:00,64.7,64.74,64.65,64.67,32035.0,60.6864,60.7239,60.6395,60.6582,32035.0
2022-02-10 14:45:00,64.67,64.71,64.62,64.62,26005.0,60.6582,60.6958,60.6113,60.6113,26005.0
2022-02-10 14:50:00,64.63,64.64,64.54,64.55,34954.0,60.6207,60.6301,60.5363,60.5457,34954.0
2022-02-10 14:55:00,64.56,64.58,64.54,64.58,49910.0,60.5551,60.5738,60.5363,60.5738,49910.0
2022-02-10 15:00:00,64.59,64.62,64.52,64.6,60621.0,60.5832,60.6113,60.5175,60.5926,60621.0
2022-02-10 15:05:00,64.6,64.65,64.59,64.64,45569.0,60.5926,60.6395,60.5832,60.6301,45569.0
2022-02-10 15:10:00,64.64,64.67,64.62,64.66,65751.0,60.6301,60.6582,60.6113,60.6489,65751.0
2022-02-10 15:15:00,64.65,64.68,64.59,64.59,29293.0,60.6395,60.6676,60.5832,60.5832,29293.0
2022-02-10 15:20:00,64.6,64.62,64.55,64.59,40032.0,60.5926,60.6113,60.5457,60.5832,40032.0
2022-02-10 15:25:00,64.59,64.61,64.55,64.56,33996.0,60.5832,60.602,60.5457,60.5551,33996.0
2022-02-10 15:30:00,64.55,64.55,64.46,64.47,215548.0,60.5457,60.5457,60.4613,60.4707,215548.0
2022-02-10 15:35:00,64.48,64.53,64.44,64.48,46288.0,60.48,60.5269,60.4425,60.48,46288.0
2022-02-10 15:40:00,64.49,64.51,64.43,64.46,60889.0,60.4894,60.5082,60.4331,60.4613,60889.0
2022-02-10 15:45:00,64.45,64.46,64.39,64.41,81011.0,60.4519,60.4613,60.3956,60.4144,81011.0
2022-02-10 15:50:00,64.41,64.5,64.38,64.45,376387.0,60.4144,60.4988,60.3862,60.4519,376387.0
2022-02-10 15:55:00,64.46,64.56,64.45,64.48,323906.0,60.4613,60.5551,60.4519,60.48,323906.0
2022-02-11 09:30:00,64.51,64.59,64.44,64.5,162682.0,60.5082,60.5832,60.4425,60.4988,162682.0
2022-02-11 09:35:00,64.49,64.54,64.45,64.52,96277.0,60.4894,60.5363,60.4519,60.5175,96277.0
2022-02-11 09:40:00,64.52,64.55,64.48,64.53,171675.0,60.5175,60.5457,60.48,60.5269,171675.0
2022-02-11 09:45:00,64.54,64.72,64.54,64.65,98426.0,60.5363,60.7051,60.5363,60.6395,98426.0
2022-02-11 09:50:00,64.66,64.67,64.56,64.59,90185.0,60.6489,60.6582,60.5551,60.5832,90185.0
2022-02-11 09:55:00,64.59,64.6,64.48,64.5,194626.0,60.5832,60.5926,60.48,60.4988,194626.0
2022-02-11 10:00:00,64.51,64.61,64.51,64.58,94388.0,60.5082,60.602,60.5082,60.5738,94388.0
2022-02-11 10:05:00,64.59,64.69,64.57,64.62,142686.0,60.5832,60.677,60.5644,60.6113,142686.0
2022-02-11 10:10:00,64.62,64.64,64.5,64.55,239525.0,60.6113,60.6301,60.4988,60.5457,239525.0
2022-02-11 10:15:00,64.55,64.59,64.51,64.58,66953.0,60.5457,60.5832,60.5082,60.5738,66953.0
2022-02-11 10:20:00,64.58,64.68,64.57,64.67,166129.0,60.5738,60.6676,60.5644,60.6582,166129.0
2022-02-11 10:25:00,64.66,64.7,64.61,64.65,45585.0,60.6489,60.6864,60.602,60.6395,45585.0
2022-02-11 10:30:00,64.66,64.72,64.61,64.63,19509.0,60.6489,60.7051,60.602,60.6207,19509.0
2022-02-11 10:35:00,64.62,64.69,64.59,64.68,35455.0,60.6113,60.677,60.5832,60.6676,35455.0
2022-02-11 10:40:00,64.69,64.7,64.65,64.65,33945.0,60.677,60.6864,60.6395,60.6395,33945.0
2022-02-11 10:45:00,64.65,64.69,64.61,64.64,18007.0,60.6395,60.677,60.602,60.6301,18007.0
2022-02-11 10:50:00,64.64,64.66,64.58,64.61,102748.0,60.6301,60.6489,60.5738,60.602,102748.0
2022-02-11 10:55:00,64.6,64.63,64.56,64.58,75059.0,60.5926,60.6207,60.5551,60.5738,75059.0
2022-02-11 11:00:00,64.58,64.73,64.57,64.71,79346.0,60.5738,60.7145,60.5644,60.6958,79346.0
2022-02-11 11:05:00,64.7,64.71,64.54,64.54,47503.0,60.6864,60.6958,60.5363,60.5363,47503.0
2022-02-11 11:10:00,64.54,64.57,64.51,64.54,136733.0,60.5363,60.5644,60.5082,60.5363,136733.0
2022-02-11 11:15:00,64.54,64.55,64.5,64.53,106552.0,60.5363,60.5457,60.4988,60.5269,106552.0
2022-02-11 11:20:00,64.55,64.59,64.55,64.57,44093.0,60.5457,60.5832,60.5457,60.5644,44093.0
2022-02-11 11:25:00,64.57,64.59,64.49,64.51,44721.0,60.5644,60.5832,60.4894,60.5082,44721.0
2022-02-11 11:30:00,64.52,64.57,64.49,64.49,50495.0,60.5175,60.5644,60.4894,60.4894,50495.0
2022-02-11 11:35:00,64.51,64.52,64.41,64.44,100311.0,60.5082,60.5175,60.4144,60.4425,100311.0
2022-02-11 11:40:00,64.44,64.45,64.39,64.43,51361.0,60.4425,60.4519,60.3956,60.4331,51361.0
2022-02-11 11:45:00,64.43,64.52,64.42,64.49,48077.0,60.4331,60.5175,60.4238,60.4894,48077.0
2022-02-11 11:50:00,64.49,64.52,64.43,64.48,42248.0,60.4894,60.5175,60.4331,60.48,42248.0
2022-02-11 11:55:00,64.49,64.54,64.47,64.54,38525.0,60.4894,60.5363,60.4707,60.5363,38525.0
2022-02-11 12:00:00,64.53,64.55,64.49,64.54,40748.0,60.5269,60.5457,60.4894,60.5363,40748.0
2022-02-11 12:05:00,64.53,64.54,64.5,64.53,54192.0,60.5269,60.5363,60.4988,60.5269,54192.0
2022-02-11 12:10:00,64.53,64.59,64.51,64.56,57155.0,60.5269,60.5832,60.5082,60.5551,57155.0
2022-02-11 12:15:00,64.56,64.57,64.48,64.5,46627.0,60.5551,60.5644,60.48,60.4988,46627.0
2022-02-11 12:20:00,64.5,64.51,64.46,64.48,30465.0,60.4988,60.5082,60.4613,60.48,30465.0
2022-02-11 12:25:00,64.48,64.54,64.47,64.54,28021.0,60.48,60.5363,60.4707,60.5363,28021.0
2022-02-11 12:30:00,64.54,64.57,64.52,64.55,25128.0,60.5363,60.5644,60.5175,60.5457,25128.0
2022-02-11 12:35:00,64.55,64.57,64.53,64.54,30354.0,60.5457,60.5644,60.5269,60.5363,30354.0
2022-02-11 12:40:00,64.54,64.54,64.5,64.51,27634.0,60.5363,60.5363,60.4988,60.5082,27634.0
2022-02-11 12:45:00,64.49,64.5,64.45,64.48,33017.0,60.4894,60.4988,60.4519,60.48,33017.0
2022-02-11 12:50:00,64.48,64.48,64.4,64.41,22647.0,60.48,60.48,60.405,60.4144,22647.0
2022-02-11 12:55:00,64.41,64.46,64.41,64.45,24283.0,60.4144,60.4613,60.4144,60.4519,24283.0
2022-02-11 13:00:00,64.45,64.48,64.42,64.45,74268.0,60.4519,60.48,60.4238,60.4519,74268.0
2022-02-11 13:05:00,64.44,64.54,64.42,64.53,142082.0,60.4425,60.5363,60.4238,60.5269,142082.0
2022-02-11 13:10:00,64.52,64.52,64.46,64.46,51654.0,60.5175,60.5175,60.4613,60.4613,51654.0
2022-02-11 13:15:00,64.47,64.47,64.41,64.46,30183.0,60.4707,60.4707,60.4144,60.4613,30183.0
2022-02-11 13:20:00,64.45,64.47,64.43,64.44,27455.0,60.4519,60.4707,60.4331,60.4425,27455.0
2022-02-11 13:25:00,64.45,64.45,64.38,64.38,203466.0,60.4519,60.4519,60.3862,60.3862,203466.0
2022-02-11 13:30:00,64.37,64.39,64.3,64.31,125097.0,60.3769,60.3956,60.3112,60.3206,125097.0
2022-02-11 13:35:00,64.31,64.33,64.13,64.13,278578.0,60.3206,60.3393,60.1517,60.1517,278578.0
2022-02-11 13:40:00,64.14,64.18,64.07,64.11,130187.0,60.1611,60.1986,60.0955,60.133,130187.0
2022-02-11 13:45:00,64.1,64.1,63.96,64.03,1281495.0,60.1236,60.1236,59.9923,60.0579,1281495.0
2022-02-11 13:50:00,64.04,64.11,63.95,64.09,423404.0,60.0673,60.133,59.9829,60.1142,423404.0
2022-02-11 13:55:00,64.09,64.09,63.97,63.98,205188.0,60.1142,60.1142,60.0017,60.011,205188.0
2022-02-11 14:00:00,63.98,64.07,63.91,64.04,734438.0,60.011,60.0955,59.9454,60.0673,734438.0
2022-02-11 14:05:00,64.02,64.12,63.9,64.05,195284.0,60.0486,60.1424,59.936,60.0767,195284.0
2022-02-11 14:10:00,64.06,64.14,64.01,64.08,244531.0,60.0861,60.1611,60.0392,60.1048,244531.0
2022-02-11 14:15:00,64.08,64.21,64.06,64.14,276915.0,60.1048,60.2268,60.0861,60.1611,276915.0
2022-02-11 14:20:00,64.13,64.17,64.06,64.07,144927.0,60.1517,60.1893,60.0861,60.0955,144927.0
2022-02-11 14:25:00,64.05,64.08,63.97,64.0,105036.0,60.0767,60.1048,60.0017,60.0298,105036.0
2022-02-11 14:30:00,64.0,64.17,63.97,64.13,173004.0,60.0298,60.1893,60.0017,60.1517,173004.0
2022-02-11 14:35:00,64.13,64.14,64.06,64.06,87177.0,60.1517,60.1611,60.0861,60.0861,87177.0
2022-02-11 14:40:00,64.06,64.11,64.0,64.03,68624.0,60.0861,60.133,60.0298,60.0579,68624.0
2022-02-11 14:45:00,64.03,64.06,63.99,64.01,136942.0,60.0579,60.0861,60.0204,60.0392,136942.0
2022-02-11 14:50:00,64.0,64.01,63.86,63.89,113213.0,60.0298,60.0392,59.8985,59.9266,113213.0
2022-02-11 14:55:00,63.89,63.98,63.88,63.96,133072.0,59.9266,60.011,59.9173,59.9923,133072.0
2022-02-11 15:00:00,63.96,64.12,63.94,64.1,146247.0,59.9923,60.1424,59.9735,60.1236,146247.0
2022-02-11 15:05:00,64.1,64.11,63.99,64.01,84580.0,60.1236,60.133,60.0204,60.0392,84580.0
2022-02-11 15:10:00,64.02,64.02,63.97,64.0,85082.0,60.0486,60.0486,60.0017,60.0298,85082.0
2022-02-11 15:15:00,63.99,64.09,63.91,63.92,135182.0,60.0204,60.1142,59.9454,59.9548,135182.0
2022-02-11 15:20:00,63.92,63.94,63.87,63.91,56193.0,59.9548,59.9735,59.9079,59.9454,56193.0
2022-02-11 15:25:00,63.93,64.03,63.93,63.99,179268.0,59.9641,60.0579,59.9641,60.0204,179268.0
2022-02-11 15:30:00,63.97,64.02,63.9,64.0,120461.0,60.0017,60.0486,59.936,60.0298,120461.0
2022-02-11 15:35:00,64.0,64.02,63.91,63.93,133155.0,60.0298,60.0486,59.9454,59.9641,133155.0
2022-02-11 15:40:00,63.93,63.96,63.86,63.94,240861.0,59.9641,59.9923,59.8985,59.9735,240861.0
2022-02-11 15:45:00,63.93,64.12,63.93,64.11,359710.0,59.9641,60.1424,59.9641,60.133,359710.0
2022-02-11 15:50:00,64.11,64.13,64.01,64.06,497830.0,60.133,60.1517,60.0392,60.0861,497830.0
2022-02-11 15:55:00,64.07,64.17,63.95,63.96,552911.0,60.0955,60.1893,59.9829,59.9923,552911.0
2022-02-14 09:30:00,64.04,64.12,63.93,64.03,235601.0,60.0673,60.1424,59.9641,60.0579,235601.0
2022-02-14 09:35:00,64.03,64.05,63.97,63.98,116633.0,60.0579,60.0767,60.0017,60.011,116633.0
2022-02-14 09:40:00,63.97,64.09,63.95,64.01,190021.0,60.0017,60.1142,59.9829,60.0392,190021.0
2022-02-14 09:45:00,64.0,64.05,63.92,64.03,101713.0,60.0298,60.0767,59.9548,60.0579,101713.0
2022-02-14 09:50:00,64.03,64.15,64.03,64.13,128054.0,60.0579,60.1705,60.0579,60.1517,128054.0
2022-02-14 09:55:00,64.13,64.14,63.95,63.98,254230.0,60.1517,60.1611,59.9829,60.011,254230.0
2022-02-14 10:00:00,63.97,63.98,63.82,63.86,156780.0,60.0017,60.011,59.861,59.8985,156780.0
2022-02-14 10:05:00,63.87,63.92,63.84,63.9,123011.0,59.9079,59.9548,59.8797,59.936,123011.0
2022-02-14 10:10:00,63.89,64.03,63.89,63.93,178508.0,59.9266,60.0579,59.9266,59.9641,178508.0
2022-02-14 10:15:00,63.93,63.94,63.73,63.81,173862.0,59.9641,59.9735,59.7766,59.8516,173862.0
2022-02-14 10:20:00,63.81,63.91,63.78,63.9,155768.0,59.8516,59.9454,59.8235,59.936,155768.0
2022-02-14 10:25:00,63.89,63.9,63.8,63.84,89564.0,59.9266,59.936,59.8422,59.8797,89564.0
2022-02-14 10:30:00,63.84,63.88,63.71,63.77,112080.0,59.8797,59.9173,59.7578,59.8141,112080.0
2022-02-14 10:35:00,63.77,63.78,63.73,63.77,75215.0,59.8141,59.8235,59.7766,59.8141,75215.0
2022-02-14 10:40:00,63.77,63.84,63.74,63.79,59088.0,59.8141,59.8797,59.7859,59.8328,59088.0
2022-02-14 10:45:00,63.78,63.84,63.76,63.84,71062.0,59.8235,59.8797,59.8047,59.8797,71062.0
2022-02-14 10:50:00,63.84,63.88,63.78,63.82,51285.0,59.8797,59.9173,59.8235,59.861,51285.0
2022-02-14 10:55:00,63.82,63.87,63.77,63.78,70265.0,59.861,59.9079,59.8141,59.8235,70265.0
2022-02-14 11:00:00,63.79,63.82,63.76,63.82,41188.0,59.8328,59.861,59.8047,59.861,41188.0
2022-02-14 11:05:00,63.82,63.84,63.77,63.8,45324.0,59.861,59.8797,59.8141,59.8422,45324.0
2022-02-14 11:10:00,63.8,63.81,63.75,63.76,43876.0,59.8422,59.8516,59.7953,59.8047,43876.0
2022-02-14 11:15:00,63.76,63.89,63.76,63.88,88865.0,59.8047,59.9266,59.8047,59.9173,88865.0
2022-02-14 11:20:00,63.88,63.9,63.86,63.88,102732.0,59.9173,59.936,59.8985,59.9173,102732.0
2022-02-14 11:25:00,63.88,63.92,63.86,63.89,83394.0,59.9173,59.9548,59.8985,59.9266,83394.0
2022-02-14 11:30:00,63.88,63.93,63.85,63.92,269086.0,59.9173,59.9641,59.8891,59.9548,269086.0
2022-02-14 11:35:00,63.92,63.96,63.87,63.87,71830.0,59.9548,59.9923,59.9079,59.9079,71830.0
2022-02-14 11:40:00,63.88,63.93,63.88,63.91,100739.0,59.9173,59.9641,59.9173,59.9454,100739.0
2022-02-14 11:45:00,63.91,63.96,63.91,63.96,79994.0,59.9454,59.9923,59.9454,59.9923,79994.0
2022-02-14 11:50:00,63.97,63.97,63.87,63.87,46881.0,60.0017,60.0017,59.9079,59.9079,46881.0
2022-02-14 11:55:00,63.88,63.93,63.87,63.93,37377.0,59.9173,59.9641,59.9079,59.9641,37377.0
2022-02-14 12:00:00,63.91,63.97,63.9,63.92,68697.0,59.9454,60.0017,59.936,59.9548,68697.0
2022-02-14 12:05:00,63.92,63.93,63.9,63.91,95404.0,59.9548,59.9641,59.936,59.9454,95404.0
2022-02-14 12:10:00,63.91,63.94,63.9,63.94,35228.0,59.9454,59.9735,59.936,59.9735,35228.0
2022-02-14 12:15:00,63.94,63.96,63.91,63.93,65902.0,59.9735,59.9923,59.9454,59.9641,65902.0
2022-02-14 12:20:00,63.94,63.98,63.93,63.96,36011.0,59.9735,60.011,59.9641,59.9923,36011.0
2022-02-14 12:25:00,63.97,64.03,63.95,64.03,39638.0,60.0017,60.0579,59.9829,60.0579,39638.0
2022-02-14 12:30:00,64.03,64.05,64.01,64.02,31651.0,60.0579,60.0767,60.0392,60.0486,31651.0
2022-02-14 12:35:00,64.03,64.03,63.98,64.01,48657.0,60.0579,60.0579,60.011,60.0392,48657.0
2022-02-14 12:40:00,64.01,64.04,64.0,64.03,29809.0,60.0392,60.0673,60.0298,60.0579,29809.0
2022-02-14 12:45:00,64.02,64.03,64.0,64.03,29138.0,60.0486,60.0579,60.0298,60.0579,29138.0
2022-02-14 12:50:00,64.02,64.04,64.01,64.03,30168.0,60.0486,60.0673,60.0392,60.0579,30168.0
2022-02-14 12:55:00,64.03,64.03,64.01,64.02,39854.0,60.0579,60.0579,60.0392,60.0486,39854.0
2022-02-14 13:00:00,64.03,64.05,64.0,64.04,44853.0,60.0579,60.0767,60.0298,60.0673,44853.0
2022-02-14 13:05:00,64.05,64.11,64.05,64.09,35456.0,60.0767,60.133,60.0767,60.1142,35456.0
2022-02-14 13:10:00,64.1,64.1,64.03,64.04,17251.0,60.1236,60.1236,60.0579,60.0673,17251.0
2022-02-14 13:15:00,64.04,64.08,64.03,64.08,12778.0,60.0673,60.1048,60.0579,60.1048,12778.0
2022-02-14 13:20:00,64.08,64.08,63.95,63.96,15441.0,60.1048,60.1048,59.9829,59.9923,15441.0
2022-02-14 13:25:00,63.96,63.98,63.95,63.96,17173.0,59.9923,60.011,59.9829,59.9923,17173.0
2022-02-14 13:30:00,63.96,63.97,63.9,63.94,16053.0,59.9923,60.0017,59.936,59.9735,16053.0
2022-02-14 13:35:00,63.94,63.96,63.93,63.95,5845.0,59.9735,59.9923,59.9641,59.9829,5845.0
2022-02-14 13:40:00,63.95,63.95,63.91,63.94,22246.0,59.9829,59.9829,59.9454,59.9735,22246.0
2022-02-14 13:45:00,63.93,63.95,63.86,63.87,36896.0,59.9641,59.9829,59.8985,59.9079,36896.0
2022-02-14 13:50:00,63.87,63.87,63.73,63.73,144601.0,59.9079,59.9079,59.7766,59.7766,144601.0
2022-02-14 13:55:00,63.73,63.77,63.7,63.71,62681.0,59.7766,59.8141,59.7484,59.7578,62681.0
2022-02-14 14:00:00,63.71,63.76,63.68,63.71,92085.0,59.7578,59.8047,59.7297,59.7578,92085.0
2022-02-14 14:05:00,63.71,63.77,63.65,63.71,107504.0,59.7578,59.8141,59.7015,59.7578,107504.0
2022-02-14 14:10:00,63.71,63.78,63.69,63.74,49643.0,59.7578,59.8235,59.739,59.7859,49643.0
2022-02-14 14:15:00,63.73,63.74,63.68,63.74,37409.0,59.7766,59.7859,59.7297,59.7859,37409.0
2022-02-14 14:20:00,63.75,63.77,63.73,63.73,21119.0,59.7953,59.8141,59.7766,59.7766,21119.0
2022-02-14 14:25:00,63.73,63.93,63.69,63.81,168738.0,59.7766,59.9641,59.739,59.8516,168738.0
2022-02-14 14:30:00,63.8,63.89,63.78,63.88,99326.0,59.8422,59.9266,59.8235,59.9173,99326.0
2022-02-14 14:35:00,63.88,63.9,63.83,63.88,43325.0,59.9173,59.936,59.8704,59.9173,43325.0
2022-02-14 14:40:00,63.88,63.94,63.84,63.85,73060.0,59.9173,59.9735,59.8797,59.8891,73060.0
2022-02-14 14:45:00,63.85,63.9,63.82,63.84,44072.0,59.8891,59.936,59.861,59.8797,44072.0
2022-02-14 14:50:00,63.83,63.97,63.83,63.87,28989.0,59.8704,60.0017,59.8704,59.9079,28989.0
2022-02-14 14:55:00,63.88,63.92,63.84,63.88,36443.0,59.9173,59.9548,59.8797,59.9173,36443.0
2022-02-14 15:00:00,63.88,63.92,63.85,63.88,37492.0,59.9173,59.9548,59.8891,59.9173,37492.0
2022-02-14 15:05:00,63.88,63.93,63.79,63.93,44665.0,59.9173,59.9641,59.8328,59.9641,44665.0
2022-02-14 15:10:00,63.92,63.98,63.87,63.98,36480.0,59.9548,60.011,59.9079,60.011,36480.0
2022-02-14 15:15:00,63.97,63.99,63.88,63.89,37377.0,60.0017,60.0204,59.9173,59.9266,37377.0
2022-02-14 15:20:00,63.88,64.02,63.85,63.99,45468.0,59.9173,60.0486,59.8891,60.0204,45468.0
2022-02-14 15:25:00,63.98,63.99,63.95,63.96,40224.0,60.011,60.0204,59.9829,59.9923,40224.0
2022-02-14 15:30:00,63.95,64.06,63.94,64.05,54878.0,59.9829,60.0861,59.9735,60.0767,54878.0
2022-02-14 15:35:00,64.06,64.06,64.0,64.02,54507.0,60.0861,60.0861,60.0298,60.0486,54507.0
2022-02-14 15:40:00,64.02,64.04,63.95,64.0,62122.0,60.0486,60.0673,59.9829,60.0298,62122.0
2022-02-14 15:45:00,64.01,64.05,63.92,64.01,105509.0,60.0392,60.0767,59.9548,60.0392,105509.0
2022-02-14 15:50:00,64.01,64.01,63.91,63.95,335410.0,60.0392,60.0392,59.9454,59.9829,335410.0
2022-02-14 15:55:00,63.95,64.01,63.94,63.98,505551.0,59.9829,60.0392,59.9735,60.011,505551.0
2022-02-15 09:30:00,64.29,64.43,64.29,64.41,41740.0,60.3018,60.4331,60.3018,60.4144,41740.0
2022-02-15 09:35:00,64.42,64.45,64.39,64.42,57875.0,60.4238,60.4519,60.3956,60.4238,57875.0
2022-02-15 09:40:00,64.42,64.47,64.38,64.43,92683.0,60.4238,60.4707,60.3862,60.4331,92683.0
2022-02-15 09:45:00,64.42,64.48,64.38,64.38,76161.0,60.4238,60.48,60.3862,60.3862,76161.0
2022-02-15 09:50:00,64.37,64.41,64.36,64.39,63563.0,60.3769,60.4144,60.3675,60.3956,63563.0
2022-02-15 09:55:00,64.4,64.4,64.34,64.36,54181.0,60.405,60.405,60.3487,60.3675,54181.0
2022-02-15 10:00:00,64.36,64.4,64.32,64.34,95202.0,60.3675,60.405,60.33,60.3487,95202.0
2022-02-15 10:05:00,64.34,64.35,64.31,64.34,58642.0,60.3487,60.3581,60.3206,60.3487,58642.0
2022-02-15 10:10:00,64.34,64.36,64.29,64.34,65069.0,60.3487,60.3675,60.3018,60.3487,65069.0
2022-02-15 10:15:00,64.35,64.41,64.35,64.37,62341.0,60.3581,60.4144,60.3581,60.3769,62341.0
2022-02-15 10:20:00,64.36,64.41,64.34,64.4,60073.0,60.3675,60.4144,60.3487,60.405,60073.0
2022-02-15 10:25:00,64.39,64.44,64.35,64.42,115515.0,60.3956,60.4425,60.3581,60.4238,115515.0
2022-02-15 10:30:00,64.43,64.45,64.4,64.42,52215.0,60.4331,60.4519,60.405,60.4238,52215.0
2022-02-15 10:35:00,64.43,64.46,64.4,64.44,52673.0,60.4331,60.4613,60.405,60.4425,52673.0
2022-02-15 10:40:00,64.44,64.48,64.42,64.48,48264.0,60.4425,60.48,60.4238,60.48,48264.0
2022-02-15 10:45:00,64.48,64.49,64.46,64.48,20833.0,60.48,60.4894,60.4613,60.48,20833.0
2022-02-15 10:50:00,64.48,64.51,64.46,64.48,60580.0,60.48,60.5082,60.4613,60.48,60580.0
2022-02-15 10:55:00,64.48,64.51,64.46,64.5,67923.0,60.48,60.5082,60.4613,60.4988,67923.0
2022-02-15 11:00:00,64.5,64.55,64.49,64.55,43515.0,60.4988,60.5457,60.4894,60.5457,43515.0
2022-02-15 11:05:00,64.54,64.58,64.5,64.57,69425.0,60.5363,60.5738,60.4988,60.5644,69425.0
2022-02-15 11:10:00,64.57,64.57,64.51,64.52,38236.0,60.5644,60.5644,60.5082,60.5175,38236.0
2022-02-15 11:15:00,64.53,64.56,64.52,64.54,49547.0,60.5269,60.5551,60.5175,60.5363,49547.0
2022-02-15 11:20:00,64.53,64.57,64.53,64.55,54825.0,60.5269,60.5644,60.5269,60.5457,54825.0
2022-02-15 11:25:00,64.55,64.55,64.49,64.5,34356.0,60.5457,60.5457,60.4894,60.4988,34356.0
2022-02-15 11:30:00,64.51,64.58,64.5,64.56,49446.0,60.5082,60.5738,60.4988,60.5551,49446.0
2022-02-15 11:35:00,64.57,64.64,64.56,64.62,87278.0,60.5644,60.6301,60.5551,60.6113,87278.0
2022-02-15 11:40:00,64.62,64.62,64.59,64.59,60154.0,60.6113,60.6113,60.5832,60.5832,60154.0
2022-02-15 11:45:00,64.6,64.61,64.58,64.59,48379.0,60.5926,60.602,60.5738,60.5832,48379.0
2022-02-15 11:50:00,64.61,64.61,64.59,64.6,16140.0,60.602,60.602,60.5832,60.5926,16140.0
2022-02-15 11:55:00,64.6,64.64,64.6,64.63,29032.0,60.5926,60.6301,60.5926,60.6207,29032.0
2022-02-15 12:00:00,64.63,64.64,64.58,64.59,39515.0,60.6207,60.6301,60.5738,60.5832,39515.0
2022-02-15 12:05:00,64.6,64.6,64.54,64.55,36063.0,60.5926,60.5926,60.5363,60.5457,36063.0
2022-02-15 12:10:00,64.56,64.56,64.52,64.52,16357.0,60.5551,60.5551,60.5175,60.5175,16357.0
2022-02-15 12:15:00,64.52,64.53,64.47,64.49,17553.0,60.5175,60.5269,60.4707,60.4894,17553.0
2022-02-15 12:20:00,64.49,64.51,64.47,64.47,13229.0,60.4894,60.5082,60.4707,60.4707,13229.0
2022-02-15 12:25:00,64.48,64.52,64.46,64.51,13853.0,60.48,60.5175,60.4613,60.5082,13853.0
2022-02-15 12:30:00,64.51,64.51,64.47,64.48,49329.0,60.5082,60.5082,60.4707,60.48,49329.0
2022-02-15 12:35:00,64.49,64.5,64.48,64.48,10867.0,60.4894,60.4988,60.48,60.48,10867.0
2022-02-15 12:40:00,64.49,64.49,64.46,64.49,13866.0,60.4894,60.4894,60.4613,60.4894,13866.0
2022-02-15 12:45:00,64.49,64.5,64.41,64.42,35229.0,60.4894,60.4988,60.4144,60.4238,35229.0
2022-02-15 12:50:00,64.42,64.45,64.4,64.43,23004.0,60.4238,60.4519,60.405,60.4331,23004.0
2022-02-15 12:55:00,64.44,64.47,64.43,64.46,44358.0,60.4425,60.4707,60.4331,60.4613,44358.0
2022-02-15 13:00:00,64.46,64.5,64.45,64.49,29064.0,60.4613,60.4988,60.4519,60.4894,29064.0
2022-02-15 13:05:00,64.49,64.53,64.49,64.53,12606.0,60.4894,60.5269,60.4894,60.5269,12606.0
2022-02-15 13:10:00,64.53,64.55,64.52,64.54,9204.0,60.5269,60.5457,60.5175,60.5363,9204.0
2022-02-15 13:15:00,64.54,64.55,64.52,64.53,9573.0,60.5363,60.5457,60.5175,60.5269,9573.0
2022-02-15 13:20:00,64.53,64.6,64.53,64.59,33367.0,60.5269,60.5926,60.5269,60.5832,33367.0
2022-02-15 13:25:00,64.6,64.63,64.6,64.62,9031.0,60.5926,60.6207,60.5926,60.6113,9031.0
2022-02-15 13:30:00,64.62,64.63,64.6,64.6,8203.0,60.6113,60.6207,60.5926,60.5926,8203.0
2022-02-15 13:35:00,64.61,64.61,64.59,64.6,9385.0,60.602,60.602,60.5832,60.5926,9385.0
2022-02-15 13:40:00,64.61,64.62,64.59,64.61,13649.0,60.602,60.6113,60.5832,60.602,13649.0
2022-02-15 13:45:00,64.61,64.62,64.6,64.62,12169.0,60.602,60.6113,60.5926,60.6113,12169.0
2022-02-15 13:50:00,64.61,64.63,64.6,64.61,34234.0,60.602,60.6207,60.5926,60.602,34234.0
2022-02-15 13:55:00,64.62,64.63,64.61,64.62,21145.0,60.6113,60.6207,60.602,60.6113,21145.0
2022-02-15 14:00:00,64.62,64.63,64.6,64.61,36281.0,60.6113,60.6207,60.5926,60.602,36281.0
2022-02-15 14:05:00,64.61,64.61,64.53,64.56,77196.0,60.602,60.602,60.5269,60.5551,77196.0
2022-02-15 14:10:00,64.56,64.58,64.55,64.57,25579.0,60.5551,60.5738,60.5457,60.5644,25579.0
2022-02-15 14:15:00,64.58,64.62,64.57,64.6,56210.0,60.5738,60.6113,60.5644,60.5926,56210.0
2022-02-15 14:20:00,64.6,64.61,64.58,64.58,12828.0,60.5926,60.602,60.5738,60.5738,12828.0
2022-02-15 14:25:00,64.58,64.61,64.57,64.61,13418.0,60.5738,60.602,60.5644,60.602,13418.0
2022-02-15 14:30:00,64.6,64.61,64.58,64.59,11291.0,60.5926,60.602,60.5738,60.5832,11291.0
2022-02-15 14:35:00,64.59,64.61,64.58,64.61,25849.0,60.5832,60.602,60.5738,60.602,25849.0
2022-02-15 14:40:00,64.6,64.67,64.56,64.66,41826.0,60.5926,60.6582,60.5551,60.6489,41826.0
2022-02-15 14:45:00,64.66,64.68,64.62,64.63,30649.0,60.6489,60.6676,60.6113,60.6207,30649.0
2022-02-15 14:50:00,64.62,64.64,64.6,64.64,20980.0,60.6113,60.6301,60.5926,60.6301,20980.0
2022-02-15 14:55:00,64.64,64.66,64.62,64.65,9865.0,60.6301,60.6489,60.6113,60.6395,9865.0
2022-02-15 15:00:00,64.65,64.7,64.65,64.7,12815.0,60.6395,60.6864,60.6395,60.6864,12815.0
2022-02-15 15:05:00,64.7,64.71,64.67,64.69,6590.0,60.6864,60.6958,60.6582,60.677,6590.0
2022-02-15 15:10:00,64.69,64.7,64.67,64.67,31151.0,60.677,60.6864,60.6582,60.6582,31151.0
2022-02-15 15:15:00,64.68,64.68,64.64,64.67,15996.0,60.6676,60.6676,60.6301,60.6582,15996.0
2022-02-15 15:20:00,64.68,64.68,64.61,64.62,177467.0,60.6676,60.6676,60.602,60.6113,177467.0
2022-02-15 15:25:00,64.63,64.64,64.61,64.63,23225.0,60.6207,60.6301,60.602,60.6207,23225.0
2022-02-15 15:30:00,64.64,64.64,64.51,64.53,71513.0,60.6301,60.6301,60.5082,60.5269,71513.0
2022-02-15 15:35:00,64.52,64.56,64.51,64.52,156401.0,60.5175,60.5551,60.5082,60.5175,156401.0
2022-02-15 15:40:00,64.51,64.59,64.49,64.59,94378.0,60.5082,60.5832,60.4894,60.5832,94378.0
2022-02-15 15:45:00,64.59,64.61,64.55,64.6,82225.0,60.5832,60.602,60.5457,60.5926,82225.0
2022-02-15 15:50:00,64.6,64.7,64.6,64.65,231092.0,60.5926,60.6864,60.5926,60.6395,231092.0
2022-02-15 15:55:00,64.64,64.74,64.64,64.67,276420.0,60.6301,60.7239,60.6301,60.6582,276420.0
2022-02-16 09:30:00,64.28,64.4,64.27,64.38,140036.0,60.2924,60.405,60.2831,60.3862,140036.0
2022-02-16 09:35:00,64.38,64.44,64.36,64.41,72448.0,60.3862,60.4425,60.3675,60.4144,72448.0
2022-02-16 09:40:00,64.41,64.43,64.35,64.41,241174.0,60.4144,60.4331,60.3581,60.4144,241174.0
2022-02-16 09:45:00,64.42,64.49,64.41,64.44,115178.0,60.4238,60.4894,60.4144,60.4425,115178.0
2022-02-16 09:50:00,64.42,64.42,64.29,64.31,173909.0,60.4238,60.4238,60.3018,60.3206,173909.0
2022-02-16 09:55:00,64.31,64.36,64.3,64.34,104151.0,60.3206,60.3675,60.3112,60.3487,104151.0
2022-02-16 10:00:00,64.34,64.38,64.3,64.34,58057.0,60.3487,60.3862,60.3112,60.3487,58057.0
2022-02-16 10:05:00,64.34,64.36,64.33,64.34,19177.0,60.3487,60.3675,60.3393,60.3487,19177.0
2022-02-16 10:10:00,64.34,64.39,64.33,64.34,48750.0,60.3487,60.3956,60.3393,60.3487,48750.0
2022-02-16 10:15:00,64.35,64.36,64.28,64.31,77244.0,60.3581,60.3675,60.2924,60.3206,77244.0
2022-02-16 10:20:00,64.31,64.36,64.31,64.36,52828.0,60.3206,60.3675,60.3206,60.3675,52828.0
2022-02-16 10:25:00,64.37,64.41,64.35,64.41,123682.0,60.3769,60.4144,60.3581,60.4144,123682.0
2022-02-16 10:30:00,64.39,64.42,64.39,64.4,26891.0,60.3956,60.4238,60.3956,60.405,26891.0
2022-02-16 10:35:00,64.41,64.41,64.39,64.41,50716.0,60.4144,60.4144,60.3956,60.4144,50716.0
2022-02-16 10:40:00,64.41,64.45,64.41,64.45,40007.0,60.4144,60.4519,60.4144,60.4519,40007.0
2022-02-16 10:45:00,64.45,64.46,64.4,64.41,87782.0,60.4519,60.4613,60.405,60.4144,87782.0
2022-02-16 10:50:00,64.41,64.45,64.41,64.44,33271.0,60.4144,60.4519,60.4144,60.4425,33271.0
2022-02-16 10:55:00,64.43,64.43,64.33,64.35,74886.0,60.4331,60.4331,60.3393,60.3581,74886.0
2022-02-16 11:00:00,64.35,64.43,64.35,64.42,74413.0,60.3581,60.4331,60.3581,60.4238,74413.0
2022-02-16 11:05:00,64.42,64.46,64.38,64.44,28317.0,60.4238,60.4613,60.3862,60.4425,28317.0
2022-02-16 11:10:00,64.44,64.45,64.42,64.43,19947.0,60.4425,60.4519,60.4238,60.4331,19947.0
2022-02-16 11:15:00,64.44,64.46,64.41,64.41,23610.0,60.4425,60.4613,60.4144,60.4144,23610.0
2022-02-16 11:20:00,64.42,64.44,64.4,64.44,15753.0,60.4238,60.4425,60.405,60.4425,15753.0
2022-02-16 11:25:00,64.44,64.47,64.44,64.47,7646.0,60.4425,60.4707,60.4425,60.4707,7646.0
2022-02-16 11:30:00,64.47,64.5,64.45,64.47,114788.0,60.4707,60.4988,60.4519,60.4707,114788.0
2022-02-16 11:35:00,64.47,64.49,64.46,64.47,51322.0,60.4707,60.4894,60.4613,60.4707,51322.0
2022-02-16 11:40:00,64.48,64.49,64.41,64.43,63202.0,60.48,60.4894,60.4144,60.4331,63202.0
2022-02-16 11:45:00,64.43,64.44,64.41,64.43,79118.0,60.4331,60.4425,60.4144,60.4331,79118.0
2022-02-16 11:50:00,64.43,64.45,64.41,64.41,24134.0,60.4331,60.4519,60.4144,60.4144,24134.0
2022-02-16 11:55:00,64.4,64.44,64.4,64.44,30058.0,60.405,60.4425,60.405,60.4425,30058.0
2022-02-16 12:00:00,64.44,64.46,64.43,64.45,25663.0,60.4425,60.4613,60.4331,60.4519,25663.0
2022-02-16 12:05:00,64.45,64.47,64.44,64.45,47878.0,60.4519,60.4707,60.4425,60.4519,47878.0
2022-02-16 12:10:00,64.45,64.45,64.41,64.43,19170.0,60.4519,60.4519,60.4144,60.4331,19170.0
2022-02-16 12:15:00,64.43,64.44,64.41,64.43,25235.0,60.4331,60.4425,60.4144,60.4331,25235.0
2022-02-16 12:20:00,64.43,64.43,64.41,64.42,5306.0,60.4331,60.4331,60.4144,60.4238,5306.0
2022-02-16 12:25:00,64.41,64.43,64.4,64.41,30009.0,60.4144,60.4331,60.405,60.4144,30009.0
2022-02-16 12:30:00,64.41,64.41,64.32,64.33,35342.0,60.4144,60.4144,60.33,60.3393,35342.0
2022-02-16 12:35:00,64.33,64.37,64.33,64.37,46057.0,60.3393,60.3769,60.3393,60.3769,46057.0
2022-02-16 12:40:00,64.37,64.41,64.37,64.41,9515.0,60.3769,60.4144,60.3769,60.4144,9515.0
2022-02-16 12:45:00,64.4,64.42,64.39,64.42,13003.0,60.405,60.4238,60.3956,60.4238,13003.0
2022-02-16 12:50:00,64.43,64.44,64.41,64.43,19452.0,60.4331,60.4425,60.4144,60.4331,19452.0
2022-02-16 12:55:00,64.42,64.44,64.42,64.43,12873.0,60.4238,60.4425,60.4238,60.4331,12873.0
2022-02-16 13:00:00,64.43,64.44,64.4,64.4,15490.0,60.4331,60.4425,60.405,60.405,15490.0
2022-02-16 13:05:00,64.41,64.45,64.4,64.45,15334.0,60.4144,60.4519,60.405,60.4519,15334.0
2022-02-16 13:10:00,64.45,64.46,64.43,64.46,10510.0,60.4519,60.4613,60.4331,60.4613,10510.0
2022-02-16 13:15:00,64.46,64.47,64.45,64.45,10460.0,60.4613,60.4707,60.4519,60.4519,10460.0
2022-02-16 13:20:00,64.45,64.47,64.45,64.46,6901.0,60.4519,60.4707,60.4519,60.4613,6901.0
2022-02-16 13:25:00,64.46,64.46,64.44,64.45,4624.0,60.4613,60.4613,60.4425,60.4519,4624.0
2022-02-16 13:30:00,64.45,64.45,64.43,64.45,7262.0,60.4519,60.4519,60.4331,60.4519,7262.0
2022-02-16 13:35:00,64.44,64.46,64.44,64.46,6409.0,60.4425,60.4613,60.4425,60.4613,6409.0
2022-02-16 13:40:00,64.45,64.46,64.41,64.41,14741.0,60.4519,60.4613,60.4144,60.4144,14741.0
2022-02-16 13:45:00,64.42,64.43,64.41,64.42,25465.0,60.4238,60.4331,60.4144,60.4238,25465.0
2022-02-16 13:50:00,64.42,64.44,64.41,64.42,30607.0,60.4238,60.4425,60.4144,60.4238,30607.0
2022-02-16 13:55:00,64.41,64.43,64.37,64.43,60732.0,60.4144,60.4331,60.3769,60.4331,60732.0
2022-02-16 14:00:00,64.42,64.57,64.36,64.52,237793.0,60.4238,60.5644,60.3675,60.5175,237793.0
2022-02-16 14:05:00,64.53,64.63,64.49,64.58,83181.0,60.5269,60.6207,60.4894,60.5738,83181.0
2022-02-16 14:10:00,64.58,64.59,64.51,64.55,119061.0,60.5738,60.5832,60.5082,60.5457,119061.0
2022-02-16 14:15:00,64.56,64.63,64.56,64.62,64647.0,60.5551,60.6207,60.5551,60.6113,64647.0
2022-02-16 14:20:00,64.61,64.76,64.6,64.76,70975.0,60.602,60.7427,60.5926,60.7427,70975.0
2022-02-16 14:25:00,64.75,64.75,64.72,64.75,19412.0,60.7333,60.7333,60.7051,60.7333,19412.0
2022-02-16 14:30:00,64.75,64.82,64.74,64.75,33214.0,60.7333,60.7989,60.7239,60.7333,33214.0
2022-02-16 14:35:00,64.74,64.75,64.69,64.72,34905.0,60.7239,60.7333,60.677,60.7051,34905.0
2022-02-16 14:40:00,64.73,64.73,64.67,64.68,21889.0,60.7145,60.7145,60.6582,60.6676,21889.0
2022-02-16 14:45:00,64.68,64.69,64.62,64.64,24867.0,60.6676,60.677,60.6113,60.6301,24867.0
2022-02-16 14:50:00,64.64,64.7,64.64,64.69,28082.0,60.6301,60.6864,60.6301,60.677,28082.0
2022-02-16 14:55:00,64.69,64.75,64.69,64.75,15685.0,60.677,60.7333,60.677,60.7333,15685.0
2022-02-16 15:00:00,64.75,64.82,64.73,64.81,55399.0,60.7333,60.7989,60.7145,60.7896,55399.0
2022-02-16 15:05:00,64.81,64.81,64.77,64.77,24956.0,60.7896,60.7896,60.752,60.752,24956.0
2022-02-16 15:10:00,64.78,64.78,64.73,64.74,27922.0,60.7614,60.7614,60.7145,60.7239,27922.0
2022-02-16 15:15:00,64.74,64.78,64.73,64.78,19480.0,60.7239,60.7614,60.7145,60.7614,19480.0
2022-02-16 15:20:00,64.77,64.78,64.73,64.76,44511.0,60.752,60.7614,60.7145,60.7427,44511.0
2022-02-16 15:25:00,64.76,64.78,64.75,64.77,18859.0,60.7427,60.7614,60.7333,60.752,18859.0
2022-02-16 15:30:00,64.77,64.78,64.71,64.72,32375.0,60.752,60.7614,60.6958,60.7051,32375.0
2022-02-16 15:35:00,64.73,64.77,64.72,64.76,47526.0,60.7145,60.752,60.7051,60.7427,47526.0
2022-02-16 15:40:00,64.76,64.77,64.73,64.75,40596.0,60.7427,60.752,60.7145,60.7333,40596.0
2022-02-16 15:45:00,64.74,64.78,64.72,64.76,141132.0,60.7239,60.7614,60.7051,60.7427,141132.0
2022-02-16 15:50:00,64.76,64.79,64.71,64.71,288507.0,60.7427,60.7708,60.6958,60.6958,288507.0
2022-02-16 15:55:00,64.71,64.71,64.63,64.69,366992.0,60.6958,60.6958,60.6207,60.677,366992.0
2022-02-17 09:30:00,64.19,64.21,64.16,64.19,118958.0,60.208,60.2268,60.1799,60.208,118958.0
2022-02-17 09:35:00,64.2,64.24,64.15,64.23,143023.0,60.2174,60.2549,60.1705,60.2455,143023.0
2022-02-17 09:40:00,64.23,64.25,64.15,64.19,96866.0,60.2455,60.2643,60.1705,60.208,96866.0
2022-02-17 09:45:00,64.2,64.2,64.14,64.16,65813.0,60.2174,60.2174,60.1611,60.1799,65813.0
2022-02-17 09:50:00,64.16,64.16,64.06,64.07,90297.0,60.1799,60.1799,60.0861,60.0955,90297.0
2022-02-17 09:55:00,64.07,64.1,64.02,64.05,84056.0,60.0955,60.1236,60.0486,60.0767,84056.0
2022-02-17 10:00:00,64.05,64.1,64.04,64.07,91661.0,60.0767,60.1236,60.0673,60.0955,91661.0
2022-02-17 10:05:00,64.07,64.15,64.06,64.1,198308.0,60.0955,60.1705,60.0861,60.1236,198308.0
2022-02-17 10:10:00,64.11,64.13,64.08,64.13,97019.0,60.133,60.1517,60.1048,60.1517,97019.0
2022-02-17 10:15:00,64.12,64.13,64.08,64.08,77239.0,60.1424,60.1517,60.1048,60.1048,77239.0
2022-02-17 10:20:00,64.08,64.08,64.05,64.07,38487.0,60.1048,60.1048,60.0767,60.0955,38487.0
2022-02-17 10:25:00,64.06,64.06,64.01,64.05,52288.0,60.0861,60.0861,60.0392,60.0767,52288.0
2022-02-17 10:30:00,64.03,64.1,64.03,64.07,41980.0,60.0579,60.1236,60.0579,60.0955,41980.0
2022-02-17 10:35:00,64.06,64.09,64.05,64.09,21385.0,60.0861,60.1142,60.0767,60.1142,21385.0
2022-02-17 10:40:00,64.08,64.1,64.06,64.09,20473.0,60.1048,60.1236,60.0861,60.1142,20473.0
2022-02-17 10:45:00,64.09,64.13,64.02,64.05,156406.0,60.1142,60.1517,60.0486,60.0767,156406.0
2022-02-17 10:50:00,64.05,64.09,64.03,64.07,39085.0,60.0767,60.1142,60.0579,60.0955,39085.0
2022-02-17 10:55:00,64.07,64.14,64.07,64.12,132170.0,60.0955,60.1611,60.0955,60.1424,132170.0
2022-02-17 11:00:00,64.12,64.13,64.07,64.09,113754.0,60.1424,60.1517,60.0955,60.1142,113754.0
2022-02-17 11:05:00,64.09,64.14,64.08,64.1,126475.0,60.1142,60.1611,60.1048,60.1236,126475.0
2022-02-17 11:10:00,64.09,64.14,64.09,64.13,124237.0,60.1142,60.1611,60.1142,60.1517,124237.0
2022-02-17 11:15:00,64.12,64.15,64.11,64.13,90420.0,60.1424,60.1705,60.133,60.1517,90420.0
2022-02-17 11:20:00,64.12,64.13,64.1,64.1,86403.0,60.1424,60.1517,60.1236,60.1236,86403.0
2022-02-17 11:25:00,64.1,64.14,64.1,64.13,176217.0,60.1236,60.1611,60.1236,60.1517,176217.0
2022-02-17 11:30:00,64.12,64.13,64.09,64.12,30260.0,60.1424,60.1517,60.1142,60.1424,30260.0
2022-02-17 11:35:00,64.13,64.13,64.09,64.1,31392.0,60.1517,60.1517,60.1142,60.1236,31392.0
2022-02-17 11:40:00,64.1,64.11,64.07,64.1,34429.0,60.1236,60.133,60.0955,60.1236,34429.0
2022-02-17 11:45:00,64.1,64.16,64.1,64.15,30784.0,60.1236,60.1799,60.1236,60.1705,30784.0
2022-02-17 11:50:00,64.15,64.16,64.13,64.13,33784.0,60.1705,60.1799,60.1517,60.1517,33784.0
2022-02-17 11:55:00,64.13,64.14,64.08,64.09,35944.0,60.1517,60.1611,60.1048,60.1142,35944.0
2022-02-17 12:00:00,64.1,64.13,64.07,64.12,75986.0,60.1236,60.1517,60.0955,60.1424,75986.0
2022-02-17 12:05:00,64.12,64.12,64.08,64.09,10780.0,60.1424,60.1424,60.1048,60.1142,10780.0
2022-02-17 12:10:00,64.08,64.1,64.07,64.09,23726.0,60.1048,60.1236,60.0955,60.1142,23726.0
2022-02-17 12:15:00,64.08,64.12,64.07,64.1,14128.0,60.1048,60.1424,60.0955,60.1236,14128.0
2022-02-17 12:20:00,64.11,64.13,64.1,64.13,7981.0,60.133,60.1517,60.1236,60.1517,7981.0
2022-02-17 12:25:00,64.13,64.14,64.11,64.12,7747.0,60.1517,60.1611,60.133,60.1424,7747.0
2022-02-17 12:30:00,64.11,64.14,64.1,64.12,30431.0,60.133,60.1611,60.1236,60.1424,30431.0
2022-02-17 12:35:00,64.12,64.13,64.1,64.1,39029.0,60.1424,60.1517,60.1236,60.1236,39029.0
2022-02-17 12:40:00,64.1,64.12,64.1,64.11,25748.0,60.1236,60.1424,60.1236,60.133,25748.0
2022-02-17 12:45:00,64.12,64.12,64.06,64.07,45810.0,60.1424,60.1424,60.0861,60.0955,45810.0
2022-02-17 12:50:00,64.08,64.09,64.07,64.08,28876.0,60.1048,60.1142,60.0955,60.1048,28876.0
2022-02-17 12:55:00,64.08,64.1,64.07,64.08,32131.0,60.1048,60.1236,60.0955,60.1048,32131.0
2022-02-17 13:00:00,64.08,64.09,64.06,64.06,35912.0,60.1048,60.1142,60.0861,60.0861,35912.0
2022-02-17 13:05:00,64.06,64.08,64.05,64.07,30101.0,60.0861,60.1048,60.0767,60.0955,30101.0
2022-02-17 13:10:00,64.08,64.09,64.05,64.08,50662.0,60.1048,60.1142,60.0767,60.1048,50662.0
2022-02-17 13:15:00,64.09,64.11,64.09,64.09,14880.0,60.1142,60.133,60.1142,60.1142,14880.0
2022-02-17 13:20:00,64.09,64.09,64.06,64.09,8070.0,60.1142,60.1142,60.0861,60.1142,8070.0
2022-02-17 13:25:00,64.08,64.09,64.05,64.08,13284.0,60.1048,60.1142,60.0767,60.1048,13284.0
2022-02-17 13:30:00,64.08,64.13,64.07,64.12,19547.0,60.1048,60.1517,60.0955,60.1424,19547.0
2022-02-17 13:35:00,64.11,64.12,64.07,64.08,17604.0,60.133,60.1424,60.0955,60.1048,17604.0
2022-02-17 13:40:00,64.08,64.08,64.05,64.05,19086.0,60.1048,60.1048,60.0767,60.0767,19086.0
2022-02-17 13:45:00,64.05,64.05,64.02,64.03,38967.0,60.0767,60.0767,60.0486,60.0579,38967.0
2022-02-17 13:50:00,64.03,64.05,64.03,64.05,10881.0,60.0579,60.0767,60.0579,60.0767,10881.0
2022-02-17 13:55:00,64.05,64.06,64.04,64.05,7664.0,60.0767,60.0861,60.0673,60.0767,7664.0
2022-02-17 14:00:00,64.05,64.05,64.01,64.01,48980.0,60.0767,60.0767,60.0392,60.0392,48980.0
2022-02-17 14:05:00,64.02,64.02,63.98,63.98,34977.0,60.0486,60.0486,60.011,60.011,34977.0
2022-02-17 14:10:00,63.97,64.0,63.97,64.0,19518.0,60.0017,60.0298,60.0017,60.0298,19518.0
2022-02-17 14:15:00,64.0,64.02,63.98,64.01,116840.0,60.0298,60.0486,60.011,60.0392,116840.0
2022-02-17 14:20:00,64.01,64.01,63.96,63.96,27381.0,60.0392,60.0392,59.9923,59.9923,27381.0
2022-02-17 14:25:00,63.95,64.0,63.94,63.99,29128.0,59.9829,60.0298,59.9735,60.0204,29128.0
2022-02-17 14:30:00,64.0,64.0,63.97,63.98,35568.0,60.0298,60.0298,60.0017,60.011,35568.0
2022-02-17 14:35:00,63.99,64.0,63.96,63.98,60778.0,60.0204,60.0298,59.9923,60.011,60778.0
2022-02-17 14:40:00,63.97,63.98,63.95,63.97,16613.0,60.0017,60.011,59.9829,60.0017,16613.0
2022-02-17 14:45:00,63.97,63.99,63.95,63.99,17220.0,60.0017,60.0204,59.9829,60.0204,17220.0
2022-02-17 14:50:00,63.98,63.98,63.94,63.96,19695.0,60.011,60.011,59.9735,59.9923,19695.0
2022-02-17 14:55:00,63.97,63.97,63.92,63.93,37024.0,60.0017,60.0017,59.9548,59.9641,37024.0
2022-02-17 15:00:00,63.93,63.93,63.82,63.83,109725.0,59.9641,59.9641,59.861,59.8704,109725.0
2022-02-17 15:05:00,63.83,63.84,63.77,63.78,104340.0,59.8704,59.8797,59.8141,59.8235,104340.0
2022-02-17 15:10:00,63.77,63.78,63.7,63.72,131624.0,59.8141,59.8235,59.7484,59.7672,131624.0
2022-02-17 15:15:00,63.72,63.76,63.69,63.76,96750.0,59.7672,59.8047,59.739,59.8047,96750.0
2022-02-17 15:20:00,63.76,63.8,63.75,63.79,78671.0,59.8047,59.8422,59.7953,59.8328,78671.0
2022-02-17 15:25:00,63.79,63.8,63.77,63.79,33249.0,59.8328,59.8422,59.8141,59.8328,33249.0
2022-02-17 15:30:00,63.79,63.83,63.74,63.75,185362.0,59.8328,59.8704,59.7859,59.7953,185362.0
2022-02-17 15:35:00,63.76,63.84,63.76,63.83,68771.0,59.8047,59.8797,59.8047,59.8704,68771.0
2022-02-17 15:40:00,63.82,63.82,63.79,63.82,58790.0,59.861,59.861,59.8328,59.861,58790.0
2022-02-17 15:45:00,63.83,63.85,63.78,63.79,145969.0,59.8704,59.8891,59.8235,59.8328,145969.0
2022-02-17 15:50:00,63.79,63.79,63.66,63.72,358205.0,59.8328,59.8328,59.7109,59.7672,358205.0
2022-02-17 15:55:00,63.72,63.76,63.7,63.72,557427.0,59.7672,59.8047,59.7484,59.7672,557427.0
2022-02-18 09:30:00,63.78,63.78,63.68,63.68,76659.0,59.8235,59.8235,59.7297,59.7297,76659.0
2022-02-18 09:35:00,63.68,63.79,63.64,63.75,45815.0,59.7297,59.8328,59.6921,59.7953,45815.0
2022-02-18 09:40:00,63.74,63.76,63.66,63.67,110136.0,59.7859,59.8047,59.7109,59.7203,110136.0
2022-02-18 09:45:00,63.67,63.78,63.66,63.78,89212.0,59.7203,59.8235,59.7109,59.8235,89212.0
2022-02-18 09:50:00,63.79,63.88,63.79,63.86,63190.0,59.8328,59.9173,59.8328,59.8985,63190.0
2022-02-18 09:55:00,63.88,63.89,63.84,63.86,38630.0,59.9173,59.9266,59.8797,59.8985,38630.0
2022-02-18 10:00:00,63.85,63.85,63.79,63.83,28873.0,59.8891,59.8891,59.8328,59.8704,28873.0
2022-02-18 10:05:00,63.83,63.85,63.78,63.81,56491.0,59.8704,59.8891,59.8235,59.8516,56491.0
2022-02-18 10:10:00,63.82,63.85,63.79,63.84,41855.0,59.861,59.8891,59.8328,59.8797,41855.0
2022-02-18 10:15:00,63.85,63.9,63.79,63.81,43902.0,59.8891,59.936,59.8328,59.8516,43902.0
2022-02-18 10:20:00,63.81,63.83,63.74,63.76,43653.0,59.8516,59.8704,59.7859,59.8047,43653.0
2022-02-18 10:25:00,63.75,63.78,63.75,63.76,61091.0,59.7953,59.8235,59.7953,59.8047,61091.0
2022-02-18 10:30:00,63.77,63.77,63.7,63.74,44968.0,59.8141,59.8141,59.7484,59.7859,44968.0
2022-02-18 10:35:00,63.74,63.76,63.71,63.73,51823.0,59.7859,59.8047,59.7578,59.7766,51823.0
2022-02-18 10:40:00,63.73,63.73,63.67,63.71,64815.0,59.7766,59.7766,59.7203,59.7578,64815.0
2022-02-18 10:45:00,63.72,63.73,63.64,63.67,75220.0,59.7672,59.7766,59.6921,59.7203,75220.0
2022-02-18 10:50:00,63.68,63.7,63.64,63.66,78825.0,59.7297,59.7484,59.6921,59.7109,78825.0
2022-02-18 10:55:00,63.65,63.67,63.62,63.64,39726.0,59.7015,59.7203,59.6734,59.6921,39726.0
2022-02-18 11:00:00,63.63,63.63,63.48,63.51,285475.0,59.6828,59.6828,59.5421,59.5702,285475.0
2022-02-18 11:05:00,63.5,63.55,63.5,63.5,70438.0,59.5608,59.6077,59.5608,59.5608,70438.0
2022-02-18 11:10:00,63.51,63.55,63.47,63.54,169102.0,59.5702,59.6077,59.5327,59.5983,169102.0
2022-02-18 11:15:00,63.54,63.6,63.52,63.6,77933.0,59.5983,59.6546,59.5796,59.6546,77933.0
2022-02-18 11:20:00,63.59,63.64,63.58,63.62,79796.0,59.6452,59.6921,59.6359,59.6734,79796.0
2022-02-18 11:25:00,63.63,63.66,63.6,63.6,33892.0,59.6828,59.7109,59.6546,59.6546,33892.0
2022-02-18 11:30:00,63.6,63.66,63.56,63.61,98879.0,59.6546,59.7109,59.6171,59.664,98879.0
2022-02-18 11:35:00,63.61,63.68,63.59,63.64,38434.0,59.664,59.7297,59.6452,59.6921,38434.0
2022-02-18 11:40:00,63.66,63.68,63.61,63.61,59662.0,59.7109,59.7297,59.664,59.664,59662.0
2022-02-18 11:45:00,63.63,63.65,63.58,63.59,45506.0,59.6828,59.7015,59.6359,59.6452,45506.0
2022-02-18 11:50:00,63.59,63.59,63.53,63.54,61947.0,59.6452,59.6452,59.589,59.5983,61947.0
2022-02-18 11:55:00,63.55,63.56,63.46,63.48,47531.0,59.6077,59.6171,59.5233,59.5421,47531.0
2022-02-18 12:00:00,63.49,63.53,63.48,63.5,42733.0,59.5514,59.589,59.5421,59.5608,42733.0
2022-02-18 12:05:00,63.52,63.55,63.51,63.55,83099.0,59.5796,59.6077,59.5702,59.6077,83099.0
2022-02-18 12:10:00,63.56,63.59,63.55,63.55,20442.0,59.6171,59.6452,59.6077,59.6077,20442.0
2022-02-18 12:15:00,63.55,63.64,63.53,63.58,64516.0,59.6077,59.6921,59.589,59.6359,64516.0
2022-02-18 12:20:00,63.58,63.6,63.53,63.53,35109.0,59.6359,59.6546,59.589,59.589,35109.0
2022-02-18 12:25:00,63.54,63.56,63.53,63.54,17110.0,59.5983,59.6171,59.589,59.5983,17110.0
2022-02-18 12:30:00,63.53,63.57,63.46,63.51,198101.0,59.589,59.6265,59.5233,59.5702,198101.0
2022-02-18 12:35:00,63.52,63.53,63.42,63.44,73850.0,59.5796,59.589,59.4858,59.5045,73850.0
2022-02-18 12:40:00,63.43,63.52,63.43,63.47,58765.0,59.4952,59.5796,59.4952,59.5327,58765.0
2022-02-18 12:45:00,63.47,63.5,63.46,63.48,35182.0,59.5327,59.5608,59.5233,59.5421,35182.0
2022-02-18 12:50:00,63.47,63.52,63.45,63.49,48011.0,59.5327,59.5796,59.5139,59.5514,48011.0
2022-02-18 12:55:00,63.5,63.51,63.46,63.46,21326.0,59.5608,59.5702,59.5233,59.5233,21326.0
2022-02-18 13:00:00,63.46,63.51,63.44,63.5,32537.0,59.5233,59.5702,59.5045,59.5608,32537.0
2022-02-18 13:05:00,63.49,63.51,63.47,63.51,39847.0,59.5514,59.5702,59.5327,59.5702,39847.0
2022-02-18 13:10:00,63.5,63.51,63.45,63.47,88654.0,59.5608,59.5702,59.5139,59.5327,88654.0
2022-02-18 13:15:00,63.47,63.49,63.42,63.46,65218.0,59.5327,59.5514,59.4858,59.5233,65218.0
2022-02-18 13:20:00,63.45,63.57,63.44,63.56,45253.0,59.5139,59.6265,59.5045,59.6171,45253.0
2022-02-18 13:25:00,63.55,63.55,63.5,63.51,9512.0,59.6077,59.6077,59.5608,59.5702,9512.0
2022-02-18 13:30:00,63.51,63.55,63.5,63.53,103840.0,59.5702,59.6077,59.5608,59.589,103840.0
2022-02-18 13:35:00,63.53,63.59,63.5,63.58,19654.0,59.589,59.6452,59.5608,59.6359,19654.0
2022-02-18 13:40:00,63.59,63.59,63.54,63.56,16808.0,59.6452,59.6452,59.5983,59.6171,16808.0
2022-02-18 13:45:00,63.56,63.62,63.56,63.6,14086.0,59.6171,59.6734,59.6171,59.6546,14086.0
2022-02-18 13:50:00,63.6,63.64,63.59,63.62,28286.0,59.6546,59.6921,59.6452,59.6734,28286.0
2022-02-18 13:55:00,63.62,63.63,63.59,63.59,15166.0,59.6734,59.6828,59.6452,59.6452,15166.0
2022-02-18 14:00:00,63.59,63.64,63.58,63.64,28118.0,59.6452,59.6921,59.6359,59.6921,28118.0
2022-02-18 14:05:00,63.64,63.65,63.59,63.59,17693.0,59.6921,59.7015,59.6452,59.6452,17693.0
2022-02-18 14:10:00,63.59,63.61,63.58,63.59,37014.0,59.6452,59.664,59.6359,59.6452,37014.0
2022-02-18 14:15:00,63.59,63.69,63.59,63.69,31527.0,59.6452,59.739,59.6452,59.739,31527.0
2022-02-18 14:20:00,63.68,63.76,63.68,63.75,26540.0,59.7297,59.8047,59.7297,59.7953,26540.0
2022-02-18 14:25:00,63.75,63.8,63.72,63.77,56089.0,59.7953,59.8422,59.7672,59.8141,56089.0
2022-02-18 14:30:00,63.79,63.84,63.78,63.78,20065.0,59.8328,59.8797,59.8235,59.8235,20065.0
2022-02-18 14:35:00,63.78,63.79,63.69,63.69,115888.0,59.8235,59.8328,59.739,59.739,115888.0
2022-02-18 14:40:00,63.69,63.72,63.67,63.69,67091.0,59.739,59.7672,59.7203,59.739,67091.0
2022-02-18 14:45:00,63.69,63.72,63.65,63.65,16030.0,59.739,59.7672,59.7015,59.7015,16030.0
2022-02-18 14:50:00,63.65,63.76,63.63,63.76,117812.0,59.7015,59.8047,59.6828,59.8047,117812.0
2022-02-18 14:55:00,63.76,63.8,63.74,63.77,236928.0,59.8047,59.8422,59.7859,59.8141,236928.0
2022-02-18 15:00:00,63.77,63.82,63.71,63.72,68422.0,59.8141,59.861,59.7578,59.7672,68422.0
2022-02-18 15:05:00,63.73,63.75,63.64,63.67,41170.0,59.7766,59.7953,59.6921,59.7203,41170.0
2022-02-18 15:10:00,63.68,63.73,63.61,63.64,87008.0,59.7297,59.7766,59.664,59.6921,87008.0
2022-02-18 15:15:00,63.64,63.66,63.56,63.57,46729.0,59.6921,59.7109,59.6171,59.6265,46729.0
2022-02-18 15:20:00,63.57,63.61,63.55,63.56,41494.0,59.6265,59.664,59.6077,59.6171,41494.0
2022-02-18 15:25:00,63.56,63.59,63.53,63.54,96633.0,59.6171,59.6452,59.589,59.5983,96633.0
2022-02-18 15:30:00,63.54,63.54,63.45,63.49,123907.0,59.5983,59.5983,59.5139,59.5514,123907.0
2022-02-18 15:35:00,63.49,63.56,63.47,63.54,93671.0,59.5514,59.6171,59.5327,59.5983,93671.0
2022-02-18 15:40:00,63.55,63.67,63.54,63.64,116784.0,59.6077,59.7203,59.5983,59.6921,116784.0
2022-02-18 15:45:00,63.65,63.69,63.58,63.65,219571.0,59.7015,59.739,59.6359,59.7015,219571.0
2022-02-18 15:50:00,63.65,63.65,63.54,63.57,398456.0,59.7015,59.7015,59.5983,59.6265,398456.0
2022-02-18 15:55:00,63.58,63.63,63.55,63.62,332034.0,59.6359,59.6828,59.6077,59.6734,332034.0
2022-02-22 09:30:00,63.24,63.34,63.24,63.3,80486.0,59.317,59.4108,59.317,59.3732,80486.0
2022-02-22 09:35:00,63.29,63.34,63.23,63.29,155765.0,59.3639,59.4108,59.3076,59.3639,155765.0
2022-02-22 09:40:00,63.29,63.46,63.26,63.41,188276.0,59.3639,59.5233,59.3357,59.4764,188276.0
2022-02-22 09:45:00,63.4,63.49,63.37,63.49,283263.0,59.467,59.5514,59.4389,59.5514,283263.0
2022-02-22 09:50:00,63.49,63.61,63.45,63.61,71656.0,59.5514,59.664,59.5139,59.664,71656.0
2022-02-22 09:55:00,63.6,63.61,63.48,63.52,190558.0,59.6546,59.664,59.5421,59.5796,190558.0
2022-02-22 10:00:00,63.52,63.52,63.42,63.49,252610.0,59.5796,59.5796,59.4858,59.5514,252610.0
2022-02-22 10:05:00,63.49,63.5,63.37,63.42,136770.0,59.5514,59.5608,59.4389,59.4858,136770.0
2022-02-22 10:10:00,63.42,63.51,63.36,63.5,315646.0,59.4858,59.5702,59.4295,59.5608,315646.0
2022-02-22 10:15:00,63.5,63.56,63.46,63.54,255780.0,59.5608,59.6171,59.5233,59.5983,255780.0
2022-02-22 10:20:00,63.54,63.6,63.51,63.52,139186.0,59.5983,59.6546,59.5702,59.5796,139186.0
2022-02-22 10:25:00,63.52,63.61,63.51,63.6,113040.0,59.5796,59.664,59.5702,59.6546,113040.0
2022-02-22 10:30:00,63.61,63.61,63.47,63.49,218506.0,59.664,59.664,59.5327,59.5514,218506.0
2022-02-22 10:35:00,63.49,63.51,63.42,63.42,115176.0,59.5514,59.5702,59.4858,59.4858,115176.0
2022-02-22 10:40:00,63.41,63.44,63.37,63.41,72485.0,59.4764,59.5045,59.4389,59.4764,72485.0
2022-02-22 10:45:00,63.41,63.46,63.39,63.42,117911.0,59.4764,59.5233,59.4576,59.4858,117911.0
2022-02-22 10:50:00,63.41,63.42,63.34,63.37,156282.0,59.4764,59.4858,59.4108,59.4389,156282.0
2022-02-22 10:55:00,63.37,63.38,63.3,63.33,231620.0,59.4389,59.4483,59.3732,59.4014,231620.0
2022-02-22 11:00:00,63.33,63.42,63.31,63.38,184078.0,59.4014,59.4858,59.3826,59.4483,184078.0
2022-02-22 11:05:00,63.38,63.41,63.3,63.31,97877.0,59.4483,59.4764,59.3732,59.3826,97877.0
2022-02-22 11:10:00,63.31,63.37,63.3,63.33,88710.0,59.3826,59.4389,59.3732,59.4014,88710.0
2022-02-22 11:15:00,63.34,63.36,63.29,63.32,102342.0,59.4108,59.4295,59.3639,59.392,102342.0
2022-02-22 11:20:00,63.31,63.39,63.3,63.37,116857.0,59.3826,59.4576,59.3732,59.4389,116857.0
2022-02-22 11:25:00,63.37,63.42,63.29,63.32,269720.0,59.4389,59.4858,59.3639,59.392,269720.0
2022-02-22 11:30:00,63.31,63.38,63.3,63.37,90805.0,59.3826,59.4483,59.3732,59.4389,90805.0
2022-02-22 11:35:00,63.37,63.38,63.28,63.33,56516.0,59.4389,59.4483,59.3545,59.4014,56516.0
2022-02-22 11:40:00,63.34,63.36,63.31,63.35,41880.0,59.4108,59.4295,59.3826,59.4201,41880.0
2022-02-22 11:45:00,63.34,63.39,63.33,63.38,23859.0,59.4108,59.4576,59.4014,59.4483,23859.0
2022-02-22 11:50:00,63.38,63.44,63.27,63.28,43453.0,59.4483,59.5045,59.3451,59.3545,43453.0
2022-02-22 11:55:00,63.27,63.33,63.24,63.33,70706.0,59.3451,59.4014,59.317,59.4014,70706.0
2022-02-22 12:00:00,63.33,63.39,63.31,63.37,38483.0,59.4014,59.4576,59.3826,59.4389,38483.0
2022-02-22 12:05:00,63.37,63.41,63.35,63.37,34785.0,59.4389,59.4764,59.4201,59.4389,34785.0
2022-02-22 12:10:00,63.38,63.38,63.3,63.31,18385.0,59.4483,59.4483,59.3732,59.3826,18385.0
2022-02-22 12:15:00,63.3,63.32,63.27,63.28,39187.0,59.3732,59.392,59.3451,59.3545,39187.0
2022-02-22 12:20:00,63.28,63.33,63.28,63.28,38634.0,59.3545,59.4014,59.3545,59.3545,38634.0
2022-02-22 12:25:00,63.28,63.31,63.27,63.29,26168.0,59.3545,59.3826,59.3451,59.3639,26168.0
2022-02-22 12:30:00,63.28,63.29,63.24,63.24,47521.0,59.3545,59.3639,59.317,59.317,47521.0
2022-02-22 12:35:00,63.24,63.31,63.24,63.28,64488.0,59.317,59.3826,59.317,59.3545,64488.0
2022-02-22 12:40:00,63.28,63.3,63.25,63.26,36386.0,59.3545,59.3732,59.3263,59.3357,36386.0
2022-02-22 12:45:00,63.25,63.27,63.19,63.21,52415.0,59.3263,59.3451,59.2701,59.2888,52415.0
2022-02-22 12:50:00,63.2,63.25,63.19,63.22,52907.0,59.2794,59.3263,59.2701,59.2982,52907.0
2022-02-22 12:55:00,63.22,63.25,63.2,63.22,17735.0,59.2982,59.3263,59.2794,59.2982,17735.0
2022-02-22 13:00:00,63.23,63.24,63.18,63.23,40106.0,59.3076,59.317,59.2607,59.3076,40106.0
2022-02-22 13:05:00,63.24,63.27,63.21,63.25,31821.0,59.317,59.3451,59.2888,59.3263,31821.0
2022-02-22 13:10:00,63.26,63.3,63.25,63.26,36559.0,59.3357,59.3732,59.3263,59.3357,36559.0
2022-02-22 13:15:00,63.25,63.25,63.15,63.16,42207.0,59.3263,59.3263,59.2325,59.2419,42207.0
2022-02-22 13:20:00,63.16,63.22,63.16,63.21,33865.0,59.2419,59.2982,59.2419,59.2888,33865.0
2022-02-22 13:25:00,63.21,63.21,63.18,63.19,55945.0,59.2888,59.2888,59.2607,59.2701,55945.0
2022-02-22 13:30:00,63.19,63.22,63.16,63.2,41258.0,59.2701,59.2982,59.2419,59.2794,41258.0
2022-02-22 13:35:00,63.19,63.19,63.14,63.14,38559.0,59.2701,59.2701,59.2232,59.2232,38559.0
2022-02-22 13:40:00,63.15,63.2,63.08,63.08,76650.0,59.2325,59.2794,59.1669,59.1669,76650.0
2022-02-22 13:45:00,63.07,63.08,63.03,63.03,28086.0,59.1575,59.1669,59.12,59.12,28086.0
2022-02-22 13:50:00,63.03,63.03,62.98,62.98,45786.0,59.12,59.12,59.0731,59.0731,45786.0
2022-02-22 13:55:00,62.98,63.03,62.98,63.02,18181.0,59.0731,59.12,59.0731,59.1106,18181.0
2022-02-22 14:00:00,63.02,63.02,62.97,62.99,33217.0,59.1106,59.1106,59.0637,59.0825,33217.0
2022-02-22 14:05:00,62.98,62.98,62.93,62.94,80757.0,59.0731,59.0731,59.0262,59.0356,80757.0
2022-02-22 14:10:00,62.94,62.99,62.92,62.99,73359.0,59.0356,59.0825,59.0168,59.0825,73359.0
2022-02-22 14:15:00,62.99,63.04,62.98,63.03,43084.0,59.0825,59.1294,59.0731,59.12,43084.0
2022-02-22 14:20:00,63.03,63.05,62.91,62.98,237352.0,59.12,59.1387,59.0074,59.0731,237352.0
2022-02-22 14:25:00,62.99,63.17,62.99,63.09,481185.0,59.0825,59.2513,59.0825,59.1763,481185.0
2022-02-22 14:30:00,63.09,63.25,63.02,63.13,80348.0,59.1763,59.3263,59.1106,59.2138,80348.0
2022-02-22 14:35:00,63.13,63.2,63.11,63.13,80513.0,59.2138,59.2794,59.195,59.2138,80513.0
2022-02-22 14:40:00,63.13,63.18,63.04,63.05,78968.0,59.2138,59.2607,59.1294,59.1387,78968.0
2022-02-22 14:45:00,63.05,63.29,63.01,63.28,68029.0,59.1387,59.3639,59.1012,59.3545,68029.0
2022-02-22 14:50:00,63.29,63.42,63.25,63.36,74657.0,59.3639,59.4858,59.3263,59.4295,74657.0
2022-02-22 14:55:00,63.36,63.43,63.3,63.31,121006.0,59.4295,59.4952,59.3732,59.3826,121006.0
2022-02-22 15:00:00,63.32,63.5,63.32,63.5,141214.0,59.392,59.5608,59.392,59.5608,141214.0
2022-02-22 15:05:00,63.5,63.5,63.34,63.34,78465.0,59.5608,59.5608,59.4108,59.4108,78465.0
2022-02-22 15:10:00,63.35,63.44,63.35,63.39,70625.0,59.4201,59.5045,59.4201,59.4576,70625.0
2022-02-22 15:15:00,63.39,63.46,63.33,63.35,183962.0,59.4576,59.5233,59.4014,59.4201,183962.0
2022-02-22 15:20:00,63.34,63.4,63.28,63.31,258433.0,59.4108,59.467,59.3545,59.3826,258433.0
2022-02-22 15:25:00,63.3,63.42,63.3,63.35,249206.0,59.3732,59.4858,59.3732,59.4201,249206.0
2022-02-22 15:30:00,63.35,63.36,63.28,63.34,60613.0,59.4201,59.4295,59.3545,59.4108,60613.0
2022-02-22 15:35:00,63.34,63.38,63.29,63.38,151756.0,59.4108,59.4483,59.3639,59.4483,151756.0
2022-02-22 15:40:00,63.38,63.4,63.25,63.29,158393.0,59.4483,59.467,59.3263,59.3639,158393.0
2022-02-22 15:45:00,63.29,63.29,63.22,63.23,110563.0,59.3639,59.3639,59.2982,59.3076,110563.0
2022-02-22 15:50:00,63.22,63.22,63.05,63.08,401779.0,59.2982,59.2982,59.1387,59.1669,401779.0
2022-02-22 15:55:00,63.07,63.2,63.07,63.11,384857.0,59.1575,59.2794,59.1575,59.195,384857.0
2022-02-23 09:30:00,63.4,63.45,63.28,63.35,176855.0,59.467,59.5139,59.3545,59.4201,176855.0
2022-02-23 09:35:00,63.35,63.36,63.25,63.33,101263.0,59.4201,59.4295,59.3263,59.4014,101263.0
2022-02-23 09:40:00,63.32,63.33,63.22,63.24,155840.0,59.392,59.4014,59.2982,59.317,155840.0
2022-02-23 09:45:00,63.24,63.29,63.2,63.21,151838.0,59.317,59.3639,59.2794,59.2888,151838.0
2022-02-23 09:50:00,63.21,63.23,63.13,63.13,99864.0,59.2888,59.3076,59.2138,59.2138,99864.0
2022-02-23 09:55:00,63.13,63.19,63.1,63.11,71788.0,59.2138,59.2701,59.1856,59.195,71788.0
2022-02-23 10:00:00,63.11,63.11,63.0,63.07,110976.0,59.195,59.195,59.0918,59.1575,110976.0
2022-02-23 10:05:00,63.07,63.07,62.98,63.03,178504.0,59.1575,59.1575,59.0731,59.12,178504.0
2022-02-23 10:10:00,63.01,63.1,63.01,63.07,112604.0,59.1012,59.1856,59.1012,59.1575,112604.0
2022-02-23 10:15:00,63.08,63.08,62.99,63.02,90163.0,59.1669,59.1669,59.0825,59.1106,90163.0
2022-02-23 10:20:00,63.02,63.08,62.97,62.97,80537.0,59.1106,59.1669,59.0637,59.0637,80537.0
2022-02-23 10:25:00,62.98,62.99,62.86,62.9,69277.0,59.0731,59.0825,58.9605,58.998,69277.0
2022-02-23 10:30:00,62.87,62.96,62.84,62.95,55176.0,58.9699,59.0543,58.9418,59.0449,55176.0
2022-02-23 10:35:00,62.94,63.0,62.92,62.94,181553.0,59.0356,59.0918,59.0168,59.0356,181553.0
2022-02-23 10:40:00,62.95,62.97,62.87,62.9,40642.0,59.0449,59.0637,58.9699,58.998,40642.0
2022-02-23 10:45:00,62.9,62.92,62.85,62.85,40788.0,58.998,59.0168,58.9511,58.9511,40788.0
2022-02-23 10:50:00,62.84,62.92,62.84,62.89,114693.0,58.9418,59.0168,58.9418,58.9887,114693.0
2022-02-23 10:55:00,62.89,62.93,62.84,62.9,151369.0,58.9887,59.0262,58.9418,58.998,151369.0
2022-02-23 11:00:00,62.9,62.92,62.84,62.89,128322.0,58.998,59.0168,58.9418,58.9887,128322.0
2022-02-23 11:05:00,62.89,62.9,62.79,62.82,69825.0,58.9887,58.998,58.8949,58.923,69825.0
2022-02-23 11:10:00,62.82,62.86,62.8,62.86,49492.0,58.923,58.9605,58.9042,58.9605,49492.0
2022-02-23 11:15:00,62.85,62.85,62.79,62.84,30328.0,58.9511,58.9511,58.8949,58.9418,30328.0
2022-02-23 11:20:00,62.84,62.88,62.83,62.86,63718.0,58.9418,58.9793,58.9324,58.9605,63718.0
2022-02-23 11:25:00,62.85,62.9,62.84,62.84,54621.0,58.9511,58.998,58.9418,58.9418,54621.0
2022-02-23 11:30:00,62.85,62.92,62.81,62.87,74634.0,58.9511,59.0168,58.9136,58.9699,74634.0
2022-02-23 11:35:00,62.87,62.95,62.84,62.92,89597.0,58.9699,59.0449,58.9418,59.0168,89597.0
2022-02-23 11:40:00,62.92,62.95,62.88,62.89,123914.0,59.0168,59.0449,58.9793,58.9887,123914.0
2022-02-23 11:45:00,62.89,62.96,62.87,62.95,78526.0,58.9887,59.0543,58.9699,59.0449,78526.0
2022-02-23 11:50:00,62.95,63.0,62.91,62.98,83292.0,59.0449,59.0918,59.0074,59.0731,83292.0
2022-02-23 11:55:00,62.99,63.02,62.96,62.96,81834.0,59.0825,59.1106,59.0543,59.0543,81834.0
2022-02-23 12:00:00,62.96,62.96,62.91,62.94,70595.0,59.0543,59.0543,59.0074,59.0356,70595.0
2022-02-23 12:05:00,62.94,62.98,62.93,62.97,90302.0,59.0356,59.0731,59.0262,59.0637,90302.0
2022-02-23 12:10:00,62.97,63.0,62.95,62.96,83411.0,59.0637,59.0918,59.0449,59.0543,83411.0
2022-02-23 12:15:00,62.96,63.08,62.96,63.07,72366.0,59.0543,59.1669,59.0543,59.1575,72366.0
2022-02-23 12:20:00,63.06,63.08,63.05,63.07,68826.0,59.1481,59.1669,59.1387,59.1575,68826.0
2022-02-23 12:25:00,63.07,63.1,63.06,63.09,83699.0,59.1575,59.1856,59.1481,59.1763,83699.0
2022-02-23 12:30:00,63.09,63.1,63.04,63.05,66475.0,59.1763,59.1856,59.1294,59.1387,66475.0
2022-02-23 12:35:00,63.05,63.05,62.98,62.99,63276.0,59.1387,59.1387,59.0731,59.0825,63276.0
2022-02-23 12:40:00,63.0,63.03,62.98,63.02,64412.0,59.0918,59.12,59.0731,59.1106,64412.0
2022-02-23 12:45:00,63.01,63.04,62.96,62.97,116210.0,59.1012,59.1294,59.0543,59.0637,116210.0
2022-02-23 12:50:00,62.97,62.98,62.91,62.92,89239.0,59.0637,59.0731,59.0074,59.0168,89239.0
2022-02-23 12:55:00,62.92,62.93,62.89,62.92,104014.0,59.0168,59.0262,58.9887,59.0168,104014.0
2022-02-23 13:00:00,62.91,62.92,62.88,62.88,103060.0,59.0074,59.0168,58.9793,58.9793,103060.0
2022-02-23 13:05:00,62.89,62.9,62.82,62.85,89738.0,58.9887,58.998,58.923,58.9511,89738.0
2022-02-23 13:10:00,62.86,62.86,62.76,62.76,81232.0,58.9605,58.9605,58.8667,58.8667,81232.0
2022-02-23 13:15:00,62.75,62.8,62.73,62.79,83605.0,58.8574,58.9042,58.8386,58.8949,83605.0
2022-02-23 13:20:00,62.78,62.79,62.72,62.77,141154.0,58.8855,58.8949,58.8292,58.8761,141154.0
2022-02-23 13:25:00,62.77,62.8,62.75,62.76,171548.0,58.8761,58.9042,58.8574,58.8667,171548.0
2022-02-23 13:30:00,62.77,62.79,62.72,62.74,118860.0,58.8761,58.8949,58.8292,58.848,118860.0
2022-02-23 13:35:00,62.74,62.82,62.73,62.81,176011.0,58.848,58.923,58.8386,58.9136,176011.0
2022-02-23 13:40:00,62.81,62.82,62.78,62.81,100930.0,58.9136,58.923,58.8855,58.9136,100930.0
2022-02-23 13:45:00,62.82,62.9,62.8,62.88,91965.0,58.923,58.998,58.9042,58.9793,91965.0
2022-02-23 13:50:00,62.87,62.88,62.76,62.78,81633.0,58.9699,58.9793,58.8667,58.8855,81633.0
2022-02-23 13:55:00,62.78,62.83,62.77,62.82,95438.0,58.8855,58.9324,58.8761,58.923,95438.0
2022-02-23 14:00:00,62.82,62.85,62.71,62.73,134540.0,58.923,58.9511,58.8198,58.8386,134540.0
2022-02-23 14:05:00,62.74,62.79,62.71,62.76,98096.0,58.848,58.8949,58.8198,58.8667,98096.0
2022-02-23 14:10:00,62.76,62.81,62.72,62.74,121192.0,58.8667,58.9136,58.8292,58.848,121192.0
2022-02-23 14:15:00,62.74,62.77,62.68,62.73,135660.0,58.848,58.8761,58.7917,58.8386,135660.0
2022-02-23 14:20:00,62.72,62.75,62.64,62.64,151406.0,58.8292,58.8574,58.7542,58.7542,151406.0
2022-02-23 14:25:00,62.65,62.67,62.61,62.63,81099.0,58.7636,58.7823,58.726,58.7448,81099.0
2022-02-23 14:30:00,62.64,62.67,62.6,62.63,42651.0,58.7542,58.7823,58.7167,58.7448,42651.0
2022-02-23 14:35:00,62.64,62.66,62.63,62.64,36601.0,58.7542,58.7729,58.7448,58.7542,36601.0
2022-02-23 14:40:00,62.64,62.64,62.54,62.57,73414.0,58.7542,58.7542,58.6604,58.6885,73414.0
2022-02-23 14:45:00,62.57,62.65,62.57,62.6,67593.0,58.6885,58.7636,58.6885,58.7167,67593.0
2022-02-23 14:50:00,62.6,62.62,62.56,62.57,86526.0,58.7167,58.7354,58.6791,58.6885,86526.0
2022-02-23 14:55:00,62.57,62.64,62.56,62.61,48562.0,58.6885,58.7542,58.6791,58.726,48562.0
2022-02-23 15:00:00,62.6,62.61,62.54,62.55,120114.0,58.7167,58.726,58.6604,58.6698,120114.0
2022-02-23 15:05:00,62.56,62.59,62.53,62.56,205229.0,58.6791,58.7073,58.651,58.6791,205229.0
2022-02-23 15:10:00,62.57,62.59,62.52,62.59,182476.0,58.6885,58.7073,58.6416,58.7073,182476.0
2022-02-23 15:15:00,62.59,62.63,62.56,62.56,257525.0,58.7073,58.7448,58.6791,58.6791,257525.0
2022-02-23 15:20:00,62.57,62.59,62.53,62.57,190165.0,58.6885,58.7073,58.651,58.6885,190165.0
2022-02-23 15:25:00,62.57,62.64,62.54,62.61,297894.0,58.6885,58.7542,58.6604,58.726,297894.0
2022-02-23 15:30:00,62.6,62.62,62.53,62.55,138222.0,58.7167,58.7354,58.651,58.6698,138222.0
2022-02-23 15:35:00,62.55,62.58,62.49,62.49,326645.0,58.6698,58.6979,58.6135,58.6135,326645.0
2022-02-23 15:40:00,62.49,62.53,62.44,62.45,467205.0,58.6135,58.651,58.5666,58.576,467205.0
2022-02-23 15:45:00,62.45,62.49,62.39,62.4,711077.0,58.576,58.6135,58.5197,58.5291,711077.0
2022-02-23 15:50:00,62.39,62.46,62.36,62.39,570510.0,58.5197,58.5853,58.4915,58.5197,570510.0
2022-02-23 15:55:00,62.39,62.54,62.38,62.46,436086.0,58.5197,58.6604,58.5103,58.5853,436086.0
2022-02-24 09:30:00,61.19,61.28,61.13,61.23,330580.0,57.3941,57.4785,57.3378,57.4316,330580.0
2022-02-24 09:35:00,61.22,61.38,61.09,61.38,261966.0,57.4223,57.5723,57.3003,57.5723,261966.0
2022-02-24 09:40:00,61.37,61.37,61.14,61.19,117254.0,57.563,57.563,57.3472,57.3941,117254.0
2022-02-24 09:45:00,61.18,61.33,61.08,61.33,170608.0,57.3847,57.5254,57.2909,57.5254,170608.0
2022-02-24 09:50:00,61.33,61.38,61.25,61.25,228542.0,57.5254,57.5723,57.4504,57.4504,228542.0
2022-02-24 09:55:00,61.25,61.3,61.2,61.29,267622.0,57.4504,57.4973,57.4035,57.4879,267622.0
2022-02-24 10:00:00,61.29,61.3,61.12,61.13,228524.0,57.4879,57.4973,57.3285,57.3378,228524.0
2022-02-24 10:05:00,61.13,61.19,61.08,61.18,380602.0,57.3378,57.3941,57.2909,57.3847,380602.0
2022-02-24 10:10:00,61.18,61.2,61.1,61.18,299013.0,57.3847,57.4035,57.3097,57.3847,299013.0
2022-02-24 10:15:00,61.17,61.2,61.07,61.2,263772.0,57.3754,57.4035,57.2816,57.4035,263772.0
2022-02-24 10:20:00,61.21,61.31,61.11,61.15,132126.0,57.4129,57.5067,57.3191,57.3566,132126.0
2022-02-24 10:25:00,61.15,61.17,61.03,61.05,110263.0,57.3566,57.3754,57.244,57.2628,110263.0
2022-02-24 10:30:00,61.04,61.14,60.98,61.11,185296.0,57.2534,57.3472,57.1972,57.3191,185296.0
2022-02-24 10:35:00,61.11,61.13,60.94,60.98,210713.0,57.3191,57.3378,57.1596,57.1972,210713.0
2022-02-24 10:40:00,60.96,60.97,60.86,60.87,183568.0,57.1784,57.1878,57.0846,57.094,183568.0
2022-02-24 10:45:00,60.87,60.99,60.85,60.91,254857.0,57.094,57.2065,57.0752,57.1315,254857.0
2022-02-24 10:50:00,60.9,60.97,60.84,60.97,110115.0,57.1221,57.1878,57.0658,57.1878,110115.0
2022-02-24 10:55:00,60.97,61.02,60.88,60.89,115261.0,57.1878,57.2347,57.1034,57.1127,115261.0
2022-02-24 11:00:00,60.89,60.98,60.84,60.9,121088.0,57.1127,57.1972,57.0658,57.1221,121088.0
2022-02-24 11:05:00,60.9,61.01,60.87,61.01,157253.0,57.1221,57.2253,57.094,57.2253,157253.0
2022-02-24 11:10:00,61.01,61.1,60.94,61.09,120825.0,57.2253,57.3097,57.1596,57.3003,120825.0
2022-02-24 11:15:00,61.09,61.17,61.08,61.17,138755.0,57.3003,57.3754,57.2909,57.3754,138755.0
2022-02-24 11:20:00,61.18,61.19,61.03,61.04,111379.0,57.3847,57.3941,57.244,57.2534,111379.0
2022-02-24 11:25:00,61.05,61.1,61.03,61.06,87195.0,57.2628,57.3097,57.244,57.2722,87195.0
2022-02-24 11:30:00,61.07,61.12,61.0,61.07,186872.0,57.2816,57.3285,57.2159,57.2816,186872.0
2022-02-24 11:35:00,61.08,61.15,61.04,61.14,72472.0,57.2909,57.3566,57.2534,57.3472,72472.0
2022-02-24 11:40:00,61.14,61.14,60.97,61.0,72304.0,57.3472,57.3472,57.1878,57.2159,72304.0
2022-02-24 11:45:00,61.01,61.02,60.94,61.0,58100.0,57.2253,57.2347,57.1596,57.2159,58100.0
2022-02-24 11:50:00,61.01,61.05,60.98,61.04,138370.0,57.2253,57.2628,57.1972,57.2534,138370.0
2022-02-24 11:55:00,61.03,61.08,61.0,61.07,136163.0,57.244,57.2909,57.2159,57.2816,136163.0
2022-02-24 12:00:00,61.07,61.1,61.04,61.1,66076.0,57.2816,57.3097,57.2534,57.3097,66076.0
2022-02-24 12:05:00,61.09,61.09,60.96,60.97,187108.0,57.3003,57.3003,57.1784,57.1878,187108.0
2022-02-24 12:10:00,60.98,61.02,60.9,60.91,257482.0,57.1972,57.2347,57.1221,57.1315,257482.0
2022-02-24 12:15:00,60.91,60.94,60.88,60.9,481784.0,57.1315,57.1596,57.1034,57.1221,481784.0
2022-02-24 12:20:00,60.9,60.9,60.83,60.88,312101.0,57.1221,57.1221,57.0565,57.1034,312101.0
2022-02-24 12:25:00,60.89,61.0,60.87,61.0,223507.0,57.1127,57.2159,57.094,57.2159,223507.0
2022-02-24 12:30:00,60.99,61.04,60.92,60.96,89834.0,57.2065,57.2534,57.1409,57.1784,89834.0
2022-02-24 12:35:00,60.97,61.07,60.96,61.05,60754.0,57.1878,57.2816,57.1784,57.2628,60754.0
2022-02-24 12:40:00,61.05,61.08,61.02,61.04,68753.0,57.2628,57.2909,57.2347,57.2534,68753.0
2022-02-24 12:45:00,61.04,61.06,60.98,60.99,35393.0,57.2534,57.2722,57.1972,57.2065,35393.0
2022-02-24 12:50:00,60.99,61.03,60.95,60.97,33471.0,57.2065,57.244,57.169,57.1878,33471.0
2022-02-24 12:55:00,60.98,61.03,60.94,60.95,96921.0,57.1972,57.244,57.1596,57.169,96921.0
2022-02-24 13:00:00,60.94,60.96,60.91,60.95,120102.0,57.1596,57.1784,57.1315,57.169,120102.0
2022-02-24 13:05:00,60.95,61.05,60.95,61.03,71542.0,57.169,57.2628,57.169,57.244,71542.0
2022-02-24 13:10:00,61.03,61.09,61.0,61.05,108779.0,57.244,57.3003,57.2159,57.2628,108779.0
2022-02-24 13:15:00,61.05,61.06,60.99,61.04,70581.0,57.2628,57.2722,57.2065,57.2534,70581.0
2022-02-24 13:20:00,61.04,61.06,60.98,60.98,44523.0,57.2534,57.2722,57.1972,57.1972,44523.0
2022-02-24 13:25:00,60.99,61.02,60.93,60.94,46039.0,57.2065,57.2347,57.1503,57.1596,46039.0
2022-02-24 13:30:00,60.94,61.05,60.93,61.02,88956.0,57.1596,57.2628,57.1503,57.2347,88956.0
2022-02-24 13:35:00,61.02,61.1,61.01,61.1,80765.0,57.2347,57.3097,57.2253,57.3097,80765.0
2022-02-24 13:40:00,61.09,61.11,61.02,61.03,68353.0,57.3003,57.3191,57.2347,57.244,68353.0
2022-02-24 13:45:00,61.02,61.28,60.98,61.27,213580.0,57.2347,57.4785,57.1972,57.4692,213580.0
2022-02-24 13:50:00,61.29,61.3,61.2,61.22,131284.0,57.4879,57.4973,57.4035,57.4223,131284.0
2022-02-24 13:55:00,61.23,61.23,61.09,61.12,123239.0,57.4316,57.4316,57.3003,57.3285,123239.0
2022-02-24 14:00:00,61.11,61.15,61.06,61.15,113169.0,57.3191,57.3566,57.2722,57.3566,113169.0
2022-02-24 14:05:00,61.16,61.23,61.07,61.09,94971.0,57.366,57.4316,57.2816,57.3003,94971.0
2022-02-24 14:10:00,61.09,61.17,61.07,61.17,127061.0,57.3003,57.3754,57.2816,57.3754,127061.0
2022-02-24 14:15:00,61.15,61.33,61.15,61.31,160647.0,57.3566,57.5254,57.3566,57.5067,160647.0
2022-02-24 14:20:00,61.32,61.33,61.24,61.27,150215.0,57.5161,57.5254,57.441,57.4692,150215.0
2022-02-24 14:25:00,61.27,61.32,61.24,61.31,151745.0,57.4692,57.5161,57.441,57.5067,151745.0
2022-02-24 14:30:00,61.32,61.47,61.3,61.47,222745.0,57.5161,57.6568,57.4973,57.6568,222745.0
2022-02-24 14:35:00,61.47,61.62,61.47,61.6,174165.0,57.6568,57.7974,57.6568,57.7787,174165.0
2022-02-24 14:40:00,61.61,61.63,61.51,61.55,156153.0,57.7881,57.8068,57.6943,57.7318,156153.0
2022-02-24 14:45:00,61.56,61.65,61.53,61.65,151927.0,57.7412,57.8256,57.713,57.8256,151927.0
2022-02-24 14:50:00,61.64,61.72,61.59,61.7,215651.0,57.8162,57.8912,57.7693,57.8725,215651.0
2022-02-24 14:55:00,61.7,61.7,61.61,61.64,183223.0,57.8725,57.8725,57.7881,57.8162,183223.0
2022-02-24 15:00:00,61.65,61.83,61.64,61.8,213686.0,57.8256,57.9944,57.8162,57.9663,213686.0
2022-02-24 15:05:00,61.8,61.84,61.76,61.79,131862.0,57.9663,58.0038,57.9288,57.9569,131862.0
2022-02-24 15:10:00,61.78,61.82,61.77,61.8,94886.0,57.9475,57.985,57.9381,57.9663,94886.0
2022-02-24 15:15:00,61.8,61.82,61.77,61.82,192168.0,57.9663,57.985,57.9381,57.985,192168.0
2022-02-24 15:20:00,61.82,61.83,61.75,61.82,193930.0,57.985,57.9944,57.9194,57.985,193930.0
2022-02-24 15:25:00,61.82,61.86,61.68,61.69,311451.0,57.985,58.0226,57.8537,57.8631,311451.0
2022-02-24 15:30:00,61.69,62.03,61.69,62.03,385087.0,57.8631,58.182,57.8631,58.182,385087.0
2022-02-24 15:35:00,62.04,62.07,62.01,62.04,135997.0,58.1914,58.2195,58.1633,58.1914,135997.0
2022-02-24 15:40:00,62.05,62.07,61.95,61.95,261796.0,58.2008,58.2195,58.107,58.107,261796.0
2022-02-24 15:45:00,61.95,62.0,61.84,61.86,461139.0,58.107,58.1539,58.0038,58.0226,461139.0
2022-02-24 15:50:00,61.86,62.04,61.86,62.01,559554.0,58.0226,58.1914,58.0226,58.1633,559554.0
2022-02-24 15:55:00,62.0,62.13,61.92,62.11,1319889.0,58.1539,58.2758,58.0788,58.2571,1319889.0
2022-02-25 09:30:00,62.75,62.87,62.65,62.81,126058.0,58.8574,58.9699,58.7636,58.9136,126058.0
2022-02-25 09:35:00,62.81,62.85,62.76,62.8,84817.0,58.9136,58.9511,58.8667,58.9042,84817.0
2022-02-25 09:40:00,62.79,62.86,62.7,62.71,215101.0,58.8949,58.9605,58.8105,58.8198,215101.0
2022-02-25 09:45:00,62.72,62.88,62.72,62.87,181229.0,58.8292,58.9793,58.8292,58.9699,181229.0
2022-02-25 09:50:00,62.87,62.9,62.79,62.8,121985.0,58.9699,58.998,58.8949,58.9042,121985.0
2022-02-25 09:55:00,62.8,62.81,62.66,62.67,182129.0,58.9042,58.9136,58.7729,58.7823,182129.0
2022-02-25 10:00:00,62.67,62.72,62.64,62.68,269317.0,58.7823,58.8292,58.7542,58.7917,269317.0
2022-02-25 10:05:00,62.69,62.82,62.69,62.81,156694.0,58.8011,58.923,58.8011,58.9136,156694.0
2022-02-25 10:10:00,62.81,62.86,62.74,62.78,85105.0,58.9136,58.9605,58.848,58.8855,85105.0
2022-02-25 10:15:00,62.78,62.86,62.74,62.86,170212.0,58.8855,58.9605,58.848,58.9605,170212.0
2022-02-25 10:20:00,62.86,62.92,62.81,62.91,156995.0,58.9605,59.0168,58.9136,59.0074,156995.0
2022-02-25 10:25:00,62.9,62.99,62.9,62.97,82821.0,58.998,59.0825,58.998,59.0637,82821.0
2022-02-25 10:30:00,62.96,62.99,62.93,62.96,78094.0,59.0543,59.0825,59.0262,59.0543,78094.0
2022-02-25 10:35:00,62.95,62.96,62.88,62.93,84213.0,59.0449,59.0543,58.9793,59.0262,84213.0
2022-02-25 10:40:00,62.94,63.03,62.93,63.03,78750.0,59.0356,59.12,59.0262,59.12,78750.0
2022-02-25 10:45:00,63.03,63.11,63.03,63.06,128317.0,59.12,59.195,59.12,59.1481,128317.0
2022-02-25 10:50:00,63.05,63.06,63.02,63.03,72955.0,59.1387,59.1481,59.1106,59.12,72955.0
2022-02-25 10:55:00,63.02,63.08,62.94,62.99,355313.0,59.1106,59.1669,59.0356,59.0825,355313.0
2022-02-25 11:00:00,62.99,63.04,62.94,63.04,125787.0,59.0825,59.1294,59.0356,59.1294,125787.0
2022-02-25 11:05:00,63.04,63.05,62.97,63.0,122767.0,59.1294,59.1387,59.0637,59.0918,122767.0
2022-02-25 11:10:00,63.01,63.1,62.99,63.08,94467.0,59.1012,59.1856,59.0825,59.1669,94467.0
2022-02-25 11:15:00,63.09,63.12,63.04,63.12,260833.0,59.1763,59.2044,59.1294,59.2044,260833.0
2022-02-25 11:20:00,63.12,63.2,63.11,63.19,529896.0,59.2044,59.2794,59.195,59.2701,529896.0
2022-02-25 11:25:00,63.19,63.22,63.15,63.18,587411.0,59.2701,59.2982,59.2325,59.2607,587411.0
2022-02-25 11:30:00,63.18,63.19,63.1,63.15,172720.0,59.2607,59.2701,59.1856,59.2325,172720.0
2022-02-25 11:35:00,63.14,63.15,63.07,63.09,161074.0,59.2232,59.2325,59.1575,59.1763,161074.0
2022-02-25 11:40:00,63.09,63.1,63.04,63.05,112938.0,59.1763,59.1856,59.1294,59.1387,112938.0
2022-02-25 11:45:00,63.06,63.1,63.05,63.1,93668.0,59.1481,59.1856,59.1387,59.1856,93668.0
2022-02-25 11:50:00,63.1,63.11,63.07,63.11,53475.0,59.1856,59.195,59.1575,59.195,53475.0
2022-02-25 11:55:00,63.12,63.16,63.12,63.16,53695.0,59.2044,59.2419,59.2044,59.2419,53695.0
2022-02-25 12:00:00,63.15,63.2,63.15,63.16,91885.0,59.2325,59.2794,59.2325,59.2419,91885.0
2022-02-25 12:05:00,63.15,63.17,63.13,63.14,44871.0,59.2325,59.2513,59.2138,59.2232,44871.0
2022-02-25 12:10:00,63.14,63.18,63.13,63.15,45953.0,59.2232,59.2607,59.2138,59.2325,45953.0
2022-02-25 12:15:00,63.15,63.21,63.14,63.21,27677.0,59.2325,59.2888,59.2232,59.2888,27677.0
2022-02-25 12:20:00,63.21,63.21,63.18,63.19,36847.0,59.2888,59.2888,59.2607,59.2701,36847.0
2022-02-25 12:25:00,63.18,63.22,63.18,63.22,30940.0,59.2607,59.2982,59.2607,59.2982,30940.0
2022-02-25 12:30:00,63.23,63.27,63.23,63.25,75230.0,59.3076,59.3451,59.3076,59.3263,75230.0
2022-02-25 12:35:00,63.25,63.26,63.22,63.26,51774.0,59.3263,59.3357,59.2982,59.3357,51774.0
2022-02-25 12:40:00,63.26,63.27,63.25,63.27,112610.0,59.3357,59.3451,59.3263,59.3451,112610.0
2022-02-25 12:45:00,63.28,63.28,63.24,63.24,23667.0,59.3545,59.3545,59.317,59.317,23667.0
2022-02-25 12:50:00,63.24,63.25,63.16,63.16,178479.0,59.317,59.3263,59.2419,59.2419,178479.0
2022-02-25 12:55:00,63.16,63.18,63.12,63.16,64457.0,59.2419,59.2607,59.2044,59.2419,64457.0
2022-02-25 13:00:00,63.17,63.19,63.12,63.16,102745.0,59.2513,59.2701,59.2044,59.2419,102745.0
2022-02-25 13:05:00,63.15,63.15,63.09,63.1,20672.0,59.2325,59.2325,59.1763,59.1856,20672.0
2022-02-25 13:10:00,63.11,63.13,63.05,63.12,92007.0,59.195,59.2138,59.1387,59.2044,92007.0
2022-02-25 13:15:00,63.12,63.16,63.09,63.16,65422.0,59.2044,59.2419,59.1763,59.2419,65422.0
2022-02-25 13:20:00,63.16,63.18,63.13,63.15,32584.0,59.2419,59.2607,59.2138,59.2325,32584.0
2022-02-25 13:25:00,63.15,63.2,63.15,63.19,48038.0,59.2325,59.2794,59.2325,59.2701,48038.0
2022-02-25 13:30:00,63.19,63.24,63.19,63.23,35735.0,59.2701,59.317,59.2701,59.3076,35735.0
2022-02-25 13:35:00,63.21,63.21,63.14,63.19,35836.0,59.2888,59.2888,59.2232,59.2701,35836.0
2022-02-25 13:40:00,63.2,63.25,63.2,63.24,34543.0,59.2794,59.3263,59.2794,59.317,34543.0
2022-02-25 13:45:00,63.24,63.26,63.22,63.25,54079.0,59.317,59.3357,59.2982,59.3263,54079.0
2022-02-25 13:50:00,63.26,63.27,63.22,63.22,33933.0,59.3357,59.3451,59.2982,59.2982,33933.0
2022-02-25 13:55:00,63.21,63.22,63.13,63.17,83100.0,59.2888,59.2982,59.2138,59.2513,83100.0
2022-02-25 14:00:00,63.17,63.24,63.1,63.21,93707.0,59.2513,59.317,59.1856,59.2888,93707.0
2022-02-25 14:05:00,63.21,63.21,63.15,63.17,26917.0,59.2888,59.2888,59.2325,59.2513,26917.0
2022-02-25 14:10:00,63.17,63.18,63.13,63.15,33619.0,59.2513,59.2607,59.2138,59.2325,33619.0
2022-02-25 14:15:00,63.16,63.19,63.15,63.18,131455.0,59.2419,59.2701,59.2325,59.2607,131455.0
2022-02-25 14:20:00,63.18,63.25,63.17,63.25,70612.0,59.2607,59.3263,59.2513,59.3263,70612.0
2022-02-25 14:25:00,63.24,63.25,63.21,63.23,35160.0,59.317,59.3263,59.2888,59.3076,35160.0
2022-02-25 14:30:00,63.24,63.26,63.13,63.15,33075.0,59.317,59.3357,59.2138,59.2325,33075.0
2022-02-25 14:35:00,63.16,63.21,63.14,63.16,64258.0,59.2419,59.2888,59.2232,59.2419,64258.0
2022-02-25 14:40:00,63.16,63.18,63.13,63.18,22732.0,59.2419,59.2607,59.2138,59.2607,22732.0
2022-02-25 14:45:00,63.17,63.22,63.16,63.17,99874.0,59.2513,59.2982,59.2419,59.2513,99874.0
2022-02-25 14:50:00,63.17,63.19,63.13,63.17,64709.0,59.2513,59.2701,59.2138,59.2513,64709.0
2022-02-25 14:55:00,63.17,63.26,63.16,63.22,81240.0,59.2513,59.3357,59.2419,59.2982,81240.0
2022-02-25 15:00:00,63.22,63.22,63.17,63.19,64834.0,59.2982,59.2982,59.2513,59.2701,64834.0
2022-02-25 15:05:00,63.19,63.24,63.18,63.23,96401.0,59.2701,59.317,59.2607,59.3076,96401.0
2022-02-25 15:10:00,63.22,63.26,63.18,63.25,102594.0,59.2982,59.3357,59.2607,59.3263,102594.0
2022-02-25 15:15:00,63.25,63.31,63.24,63.29,152002.0,59.3263,59.3826,59.317,59.3639,152002.0
2022-02-25 15:20:00,63.29,63.37,63.27,63.35,243475.0,59.3639,59.4389,59.3451,59.4201,243475.0
2022-02-25 15:25:00,63.35,63.36,63.29,63.3,252056.0,59.4201,59.4295,59.3639,59.3732,252056.0
2022-02-25 15:30:00,63.3,63.36,63.3,63.3,216594.0,59.3732,59.4295,59.3732,59.3732,216594.0
2022-02-25 15:35:00,63.3,63.36,63.28,63.35,100792.0,59.3732,59.4295,59.3545,59.4201,100792.0
2022-02-25 15:40:00,63.35,63.42,63.33,63.39,429889.0,59.4201,59.4858,59.4014,59.4576,429889.0
2022-02-25 15:45:00,63.39,63.45,63.39,63.42,321681.0,59.4576,59.5139,59.4576,59.4858,321681.0
2022-02-25 15:50:00,63.42,63.5,63.39,63.47,313914.0,59.4858,59.5608,59.4576,59.5327,313914.0
2022-02-25 15:55:00,63.47,63.57,63.44,63.56,722130.0,59.5327,59.6265,59.5045,59.6171,722130.0
2022-02-28 09:30:00,62.89,63.02,62.85,62.94,259824.0,58.9887,59.1106,58.9511,59.0356,259824.0
2022-02-28 09:35:00,62.95,63.05,62.94,63.03,192458.0,59.0449,59.1387,59.0356,59.12,192458.0
2022-02-28 09:40:00,63.01,63.04,62.95,62.99,118774.0,59.1012,59.1294,59.0449,59.0825,118774.0
2022-02-28 09:45:00,63.0,63.05,62.96,63.01,92899.0,59.0918,59.1387,59.0543,59.1012,92899.0
2022-02-28 09:50:00,63.0,63.04,62.97,63.0,49488.0,59.0918,59.1294,59.0637,59.0918,49488.0
2022-02-28 09:55:00,62.99,63.06,62.98,63.05,100876.0,59.0825,59.1481,59.0731,59.1387,100876.0
2022-02-28 10:00:00,63.05,63.08,62.97,62.99,96961.0,59.1387,59.1669,59.0637,59.0825,96961.0
2022-02-28 10:05:00,63.0,63.03,62.95,62.98,65876.0,59.0918,59.12,59.0449,59.0731,65876.0
2022-02-28 10:10:00,62.98,62.99,62.89,62.91,81127.0,59.0731,59.0825,58.9887,59.0074,81127.0
2022-02-28 10:15:00,62.91,62.97,62.91,62.97,414150.0,59.0074,59.0637,59.0074,59.0637,414150.0
2022-02-28 10:20:00,62.97,63.07,62.95,63.04,394220.0,59.0637,59.1575,59.0449,59.1294,394220.0
2022-02-28 10:25:00,63.04,63.07,63.0,63.04,108634.0,59.1294,59.1575,59.0918,59.1294,108634.0
2022-02-28 10:30:00,63.03,63.14,63.03,63.08,220592.0,59.12,59.2232,59.12,59.1669,220592.0
2022-02-28 10:35:00,63.08,63.2,63.08,63.2,224771.0,59.1669,59.2794,59.1669,59.2794,224771.0
2022-02-28 10:40:00,63.22,63.27,63.19,63.23,225848.0,59.2982,59.3451,59.2701,59.3076,225848.0
2022-02-28 10:45:00,63.23,63.24,63.2,63.2,81664.0,59.3076,59.317,59.2794,59.2794,81664.0
2022-02-28 10:50:00,63.19,63.21,63.16,63.21,98426.0,59.2701,59.2888,59.2419,59.2888,98426.0
2022-02-28 10:55:00,63.21,63.36,63.21,63.33,173927.0,59.2888,59.4295,59.2888,59.4014,173927.0
2022-02-28 11:00:00,63.34,63.38,63.32,63.35,39758.0,59.4108,59.4483,59.392,59.4201,39758.0
2022-02-28 11:05:00,63.34,63.34,63.26,63.26,61962.0,59.4108,59.4108,59.3357,59.3357,61962.0
2022-02-28 11:10:00,63.26,63.29,63.21,63.24,39429.0,59.3357,59.3639,59.2888,59.317,39429.0
2022-02-28 11:15:00,63.24,63.36,63.24,63.31,101885.0,59.317,59.4295,59.317,59.3826,101885.0
2022-02-28 11:20:00,63.32,63.36,63.31,63.35,43649.0,59.392,59.4295,59.3826,59.4201,43649.0
2022-02-28 11:25:00,63.34,63.4,63.31,63.35,49591.0,59.4108,59.467,59.3826,59.4201,49591.0
2022-02-28 11:30:00,63.35,63.38,63.3,63.3,59556.0,59.4201,59.4483,59.3732,59.3732,59556.0
2022-02-28 11:35:00,63.3,63.34,63.26,63.26,121909.0,59.3732,59.4108,59.3357,59.3357,121909.0
2022-02-28 11:40:00,63.26,63.27,63.21,63.25,38217.0,59.3357,59.3451,59.2888,59.3263,38217.0
2022-02-28 11:45:00,63.26,63.26,63.16,63.18,66527.0,59.3357,59.3357,59.2419,59.2607,66527.0
2022-02-28 11:50:00,63.18,63.23,63.15,63.23,37967.0,59.2607,59.3076,59.2325,59.3076,37967.0
2022-02-28 11:55:00,63.24,63.32,63.24,63.3,33854.0,59.317,59.392,59.317,59.3732,33854.0
2022-02-28 12:00:00,63.3,63.35,63.3,63.32,34768.0,59.3732,59.4201,59.3732,59.392,34768.0
2022-02-28 12:05:00,63.32,63.32,63.16,63.18,121994.0,59.392,59.392,59.2419,59.2607,121994.0
2022-02-28 12:10:00,63.18,63.18,63.07,63.08,46417.0,59.2607,59.2607,59.1575,59.1669,46417.0
2022-02-28 12:15:00,63.08,63.11,63.05,63.1,95623.0,59.1669,59.195,59.1387,59.1856,95623.0
2022-02-28 12:20:00,63.1,63.12,63.05,63.07,44185.0,59.1856,59.2044,59.1387,59.1575,44185.0
2022-02-28 12:25:00,63.06,63.1,63.06,63.1,16499.0,59.1481,59.1856,59.1481,59.1856,16499.0
2022-02-28 12:30:00,63.09,63.11,63.04,63.06,36718.0,59.1763,59.195,59.1294,59.1481,36718.0
2022-02-28 12:35:00,63.07,63.09,63.03,63.04,37930.0,59.1575,59.1763,59.12,59.1294,37930.0
2022-02-28 12:40:00,63.04,63.05,62.97,62.98,43128.0,59.1294,59.1387,59.0637,59.0731,43128.0
2022-02-28 12:45:00,62.97,62.99,62.94,62.99,33942.0,59.0637,59.0825,59.0356,59.0825,33942.0
2022-02-28 12:50:00,63.0,63.0,62.92,62.94,25440.0,59.0918,59.0918,59.0168,59.0356,25440.0
2022-02-28 12:55:00,62.93,62.98,62.92,62.98,27558.0,59.0262,59.0731,59.0168,59.0731,27558.0
2022-02-28 13:00:00,62.98,63.05,62.98,63.05,21043.0,59.0731,59.1387,59.0731,59.1387,21043.0
2022-02-28 13:05:00,63.06,63.1,63.04,63.1,37074.0,59.1481,59.1856,59.1294,59.1856,37074.0
2022-02-28 13:10:00,63.1,63.14,63.08,63.12,24059.0,59.1856,59.2232,59.1669,59.2044,24059.0
2022-02-28 13:15:00,63.13,63.13,63.01,63.03,89714.0,59.2138,59.2138,59.1012,59.12,89714.0
2022-02-28 13:20:00,63.02,63.02,62.95,62.98,42740.0,59.1106,59.1106,59.0449,59.0731,42740.0
2022-02-28 13:25:00,62.97,63.05,62.96,63.02,53539.0,59.0637,59.1387,59.0543,59.1106,53539.0
2022-02-28 13:30:00,63.01,63.06,62.99,63.03,31146.0,59.1012,59.1481,59.0825,59.12,31146.0
2022-02-28 13:35:00,63.04,63.08,63.02,63.06,21232.0,59.1294,59.1669,59.1106,59.1481,21232.0
2022-02-28 13:40:00,63.06,63.1,63.03,63.05,20066.0,59.1481,59.1856,59.12,59.1387,20066.0
2022-02-28 13:45:00,63.05,63.09,63.02,63.09,12209.0,59.1387,59.1763,59.1106,59.1763,12209.0
2022-02-28 13:50:00,63.1,63.15,63.1,63.13,48910.0,59.1856,59.2325,59.1856,59.2138,48910.0
2022-02-28 13:55:00,63.12,63.14,63.1,63.12,16187.0,59.2044,59.2232,59.1856,59.2044,16187.0
2022-02-28 14:00:00,63.12,63.12,62.91,62.91,32682.0,59.2044,59.2044,59.0074,59.0074,32682.0
2022-02-28 14:05:00,62.91,62.92,62.81,62.83,41418.0,59.0074,59.0168,58.9136,58.9324,41418.0
2022-02-28 14:10:00,62.82,62.82,62.76,62.8,37049.0,58.923,58.923,58.8667,58.9042,37049.0
2022-02-28 14:15:00,62.79,62.84,62.76,62.81,54469.0,58.8949,58.9418,58.8667,58.9136,54469.0
2022-02-28 14:20:00,62.82,62.83,62.75,62.76,52155.0,58.923,58.9324,58.8574,58.8667,52155.0
2022-02-28 14:25:00,62.76,62.84,62.76,62.81,58829.0,58.8667,58.9418,58.8667,58.9136,58829.0
2022-02-28 14:30:00,62.82,62.83,62.78,62.81,34549.0,58.923,58.9324,58.8855,58.9136,34549.0
2022-02-28 14:35:00,62.81,62.86,62.8,62.81,60913.0,58.9136,58.9605,58.9042,58.9136,60913.0
2022-02-28 14:40:00,62.81,62.94,62.81,62.91,38787.0,58.9136,59.0356,58.9136,59.0074,38787.0
2022-02-28 14:45:00,62.91,62.93,62.88,62.9,27266.0,59.0074,59.0262,58.9793,58.998,27266.0
2022-02-28 14:50:00,62.91,62.96,62.88,62.96,60760.0,59.0074,59.0543,58.9793,59.0543,60760.0
2022-02-28 14:55:00,62.96,63.02,62.96,63.0,30363.0,59.0543,59.1106,59.0543,59.0918,30363.0
2022-02-28 15:00:00,63.0,63.0,62.94,62.94,40988.0,59.0918,59.0918,59.0356,59.0356,40988.0
2022-02-28 15:05:00,62.94,62.94,62.86,62.94,45919.0,59.0356,59.0356,58.9605,59.0356,45919.0
2022-02-28 15:10:00,62.94,62.94,62.87,62.89,45590.0,59.0356,59.0356,58.9699,58.9887,45590.0
2022-02-28 15:15:00,62.9,62.97,62.88,62.96,35333.0,58.998,59.0637,58.9793,59.0543,35333.0
2022-02-28 15:20:00,62.96,63.06,62.96,63.03,36895.0,59.0543,59.1481,59.0543,59.12,36895.0
2022-02-28 15:25:00,63.03,63.09,62.96,62.96,166985.0,59.12,59.1763,59.0543,59.0543,166985.0
2022-02-28 15:30:00,62.96,62.98,62.92,62.93,126474.0,59.0543,59.0731,59.0168,59.0262,126474.0
2022-02-28 15:35:00,62.92,62.93,62.82,62.85,121606.0,59.0168,59.0262,58.923,58.9511,121606.0
2022-02-28 15:40:00,62.86,63.01,62.85,62.99,59511.0,58.9605,59.1012,58.9511,59.0825,59511.0
2022-02-28 15:45:00,62.99,63.08,62.98,63.03,190775.0,59.0825,59.1669,59.0731,59.12,190775.0
2022-02-28 15:50:00,63.04,63.14,63.01,63.06,478304.0,59.1294,59.2232,59.1012,59.1481,478304.0
2022-02-28 15:55:00,63.07,63.1,62.93,62.94,538405.0,59.1575,59.1856,59.0262,59.0356,538405.0
2022-03-01 09:30:00,62.84,62.92,62.79,62.92,254250.0,58.9418,59.0168,58.8949,59.0168,254250.0
2022-03-01 09:35:00,62.92,62.97,62.9,62.92,127370.0,59.0168,59.0637,58.998,59.0168,127370.0
2022-03-01 09:40:00,62.92,62.94,62.85,62.86,148682.0,59.0168,59.0356,58.9511,58.9605,148682.0
2022-03-01 09:45:00,62.87,62.89,62.81,62.88,72014.0,58.9699,58.9887,58.9136,58.9793,72014.0
2022-03-01 09:50:00,62.89,62.89,62.73,62.76,177776.0,58.9887,58.9887,58.8386,58.8667,177776.0
2022-03-01 09:55:00,62.76,62.82,62.72,62.78,111352.0,58.8667,58.923,58.8292,58.8855,111352.0
2022-03-01 10:00:00,62.79,62.86,62.71,62.74,68235.0,58.8949,58.9605,58.8198,58.848,68235.0
2022-03-01 10:05:00,62.73,62.8,62.7,62.7,58107.0,58.8386,58.9042,58.8105,58.8105,58107.0
2022-03-01 10:10:00,62.69,62.69,62.57,62.6,93495.0,58.8011,58.8011,58.6885,58.7167,93495.0
2022-03-01 10:15:00,62.59,62.72,62.59,62.71,99080.0,58.7073,58.8292,58.7073,58.8198,99080.0
2022-03-01 10:20:00,62.71,62.77,62.69,62.72,93456.0,58.8198,58.8761,58.8011,58.8292,93456.0
2022-03-01 10:25:00,62.72,62.76,62.68,62.76,51274.0,58.8292,58.8667,58.7917,58.8667,51274.0
2022-03-01 10:30:00,62.77,62.85,62.73,62.77,185268.0,58.8761,58.9511,58.8386,58.8761,185268.0
2022-03-01 10:35:00,62.77,62.81,62.76,62.76,92637.0,58.8761,58.9136,58.8667,58.8667,92637.0
2022-03-01 10:40:00,62.76,62.76,62.6,62.62,132130.0,58.8667,58.8667,58.7167,58.7354,132130.0
2022-03-01 10:45:00,62.61,62.66,62.58,62.64,49919.0,58.726,58.7729,58.6979,58.7542,49919.0
2022-03-01 10:50:00,62.64,62.68,62.62,62.63,53477.0,58.7542,58.7917,58.7354,58.7448,53477.0
2022-03-01 10:55:00,62.63,62.63,62.58,62.6,61757.0,58.7448,58.7448,58.6979,58.7167,61757.0
2022-03-01 11:00:00,62.59,62.62,62.57,62.59,46659.0,58.7073,58.7354,58.6885,58.7073,46659.0
2022-03-01 11:05:00,62.6,62.61,62.5,62.51,89300.0,58.7167,58.726,58.6229,58.6322,89300.0
2022-03-01 11:10:00,62.51,62.54,62.46,62.48,142123.0,58.6322,58.6604,58.5853,58.6041,142123.0
2022-03-01 11:15:00,62.48,62.48,62.38,62.39,111177.0,58.6041,58.6041,58.5103,58.5197,111177.0
2022-03-01 11:20:00,62.4,62.51,62.38,62.47,52168.0,58.5291,58.6322,58.5103,58.5947,52168.0
2022-03-01 11:25:00,62.47,62.5,62.4,62.41,87686.0,58.5947,58.6229,58.5291,58.5384,87686.0
2022-03-01 11:30:00,62.43,62.43,62.31,62.34,90332.0,58.5572,58.5572,58.4446,58.4728,90332.0
2022-03-01 11:35:00,62.34,62.35,62.3,62.33,98219.0,58.4728,58.4822,58.4353,58.4634,98219.0
2022-03-01 11:40:00,62.33,62.39,62.32,62.35,228363.0,58.4634,58.5197,58.454,58.4822,228363.0
2022-03-01 11:45:00,62.35,62.35,62.19,62.24,164923.0,58.4822,58.4822,58.3321,58.379,164923.0
2022-03-01 11:50:00,62.25,62.3,62.2,62.29,172546.0,58.3884,58.4353,58.3415,58.4259,172546.0
2022-03-01 11:55:00,62.29,62.3,62.24,62.27,192052.0,58.4259,58.4353,58.379,58.4071,192052.0
2022-03-01 12:00:00,62.26,62.29,62.21,62.22,66748.0,58.3977,58.4259,58.3508,58.3602,66748.0
2022-03-01 12:05:00,62.23,62.25,62.11,62.13,106519.0,58.3696,58.3884,58.2571,58.2758,106519.0
2022-03-01 12:10:00,62.12,62.22,62.08,62.22,127257.0,58.2664,58.3602,58.2289,58.3602,127257.0
2022-03-01 12:15:00,62.22,62.3,62.19,62.29,55545.0,58.3602,58.4353,58.3321,58.4259,55545.0
2022-03-01 12:20:00,62.29,62.3,62.23,62.24,50522.0,58.4259,58.4353,58.3696,58.379,50522.0
2022-03-01 12:25:00,62.24,62.27,62.22,62.24,38049.0,58.379,58.4071,58.3602,58.379,38049.0
2022-03-01 12:30:00,62.25,62.28,62.19,62.23,75030.0,58.3884,58.4165,58.3321,58.3696,75030.0
2022-03-01 12:35:00,62.25,62.26,62.19,62.19,49268.0,58.3884,58.3977,58.3321,58.3321,49268.0
2022-03-01 12:40:00,62.2,62.29,62.2,62.29,30694.0,58.3415,58.4259,58.3415,58.4259,30694.0
2022-03-01 12:45:00,62.29,62.31,62.24,62.3,57112.0,58.4259,58.4446,58.379,58.4353,57112.0
2022-03-01 12:50:00,62.3,62.33,62.24,62.25,42841.0,58.4353,58.4634,58.379,58.3884,42841.0
2022-03-01 12:55:00,62.25,62.25,62.19,62.21,54851.0,58.3884,58.3884,58.3321,58.3508,54851.0
2022-03-01 13:00:00,62.21,62.27,62.19,62.23,51038.0,58.3508,58.4071,58.3321,58.3696,51038.0
2022-03-01 13:05:00,62.23,62.24,62.16,62.19,64059.0,58.3696,58.379,58.304,58.3321,64059.0
2022-03-01 13:10:00,62.19,62.19,62.08,62.12,91199.0,58.3321,58.3321,58.2289,58.2664,91199.0
2022-03-01 13:15:00,62.12,62.12,62.08,62.09,116228.0,58.2664,58.2664,58.2289,58.2383,116228.0
2022-03-01 13:20:00,62.09,62.12,62.06,62.06,74157.0,58.2383,58.2664,58.2102,58.2102,74157.0
2022-03-01 13:25:00,62.07,62.08,62.01,62.02,28947.0,58.2195,58.2289,58.1633,58.1726,28947.0
2022-03-01 13:30:00,62.03,62.11,62.03,62.07,119801.0,58.182,58.2571,58.182,58.2195,119801.0
2022-03-01 13:35:00,62.07,62.15,62.06,62.12,111466.0,58.2195,58.2946,58.2102,58.2664,111466.0
2022-03-01 13:40:00,62.12,62.13,62.08,62.09,64262.0,58.2664,58.2758,58.2289,58.2383,64262.0
2022-03-01 13:45:00,62.08,62.15,62.04,62.05,37538.0,58.2289,58.2946,58.1914,58.2008,37538.0
2022-03-01 13:50:00,62.05,62.09,62.03,62.06,76029.0,58.2008,58.2383,58.182,58.2102,76029.0
2022-03-01 13:55:00,62.05,62.06,62.03,62.03,31845.0,58.2008,58.2102,58.182,58.182,31845.0
2022-03-01 14:00:00,62.04,62.06,61.96,62.03,71883.0,58.1914,58.2102,58.1164,58.182,71883.0
2022-03-01 14:05:00,62.02,62.05,62.01,62.03,37242.0,58.1726,58.2008,58.1633,58.182,37242.0
2022-03-01 14:10:00,62.03,62.03,61.95,61.96,37684.0,58.182,58.182,58.107,58.1164,37684.0
2022-03-01 14:15:00,61.97,62.02,61.9,62.02,106451.0,58.1257,58.1726,58.0601,58.1726,106451.0
2022-03-01 14:20:00,62.02,62.1,62.0,62.08,81971.0,58.1726,58.2477,58.1539,58.2289,81971.0
2022-03-01 14:25:00,62.09,62.12,62.07,62.11,63947.0,58.2383,58.2664,58.2195,58.2571,63947.0
2022-03-01 14:30:00,62.12,62.12,62.07,62.08,113481.0,58.2664,58.2664,58.2195,58.2289,113481.0
2022-03-01 14:35:00,62.08,62.18,62.08,62.17,63014.0,58.2289,58.3227,58.2289,58.3133,63014.0
2022-03-01 14:40:00,62.17,62.18,62.13,62.14,35196.0,58.3133,58.3227,58.2758,58.2852,35196.0
2022-03-01 14:45:00,62.14,62.14,62.04,62.05,110975.0,58.2852,58.2852,58.1914,58.2008,110975.0
2022-03-01 14:50:00,62.05,62.06,61.96,61.97,49487.0,58.2008,58.2102,58.1164,58.1257,49487.0
2022-03-01 14:55:00,61.97,61.98,61.92,61.94,88450.0,58.1257,58.1351,58.0788,58.0976,88450.0
2022-03-01 15:00:00,61.94,62.1,61.93,62.1,105668.0,58.0976,58.2477,58.0882,58.2477,105668.0
2022-03-01 15:05:00,62.12,62.21,62.12,62.16,152805.0,58.2664,58.3508,58.2664,58.304,152805.0
2022-03-01 15:10:00,62.17,62.17,62.07,62.09,56935.0,58.3133,58.3133,58.2195,58.2383,56935.0
2022-03-01 15:15:00,62.1,62.12,62.0,62.01,57259.0,58.2477,58.2664,58.1539,58.1633,57259.0
2022-03-01 15:20:00,62.02,62.05,61.98,62.04,74746.0,58.1726,58.2008,58.1351,58.1914,74746.0
2022-03-01 15:25:00,62.04,62.06,62.0,62.01,83650.0,58.1914,58.2102,58.1539,58.1633,83650.0
2022-03-01 15:30:00,62.01,62.05,61.94,62.04,212528.0,58.1633,58.2008,58.0976,58.1914,212528.0
2022-03-01 15:35:00,62.03,62.06,61.98,62.02,189761.0,58.182,58.2102,58.1351,58.1726,189761.0
2022-03-01 15:40:00,62.01,62.05,61.93,61.94,201015.0,58.1633,58.2008,58.0882,58.0976,201015.0
2022-03-01 15:45:00,61.93,61.94,61.89,61.91,184465.0,58.0882,58.0976,58.0507,58.0695,184465.0
2022-03-01 15:50:00,61.91,62.06,61.86,62.05,406251.0,58.0695,58.2102,58.0226,58.2008,406251.0
2022-03-01 15:55:00,62.05,62.17,62.0,62.08,490455.0,58.2008,58.3133,58.1539,58.2289,490455.0
2022-03-02 09:30:00,62.01,62.08,61.93,61.95,84109.0,58.1633,58.2289,58.0882,58.107,84109.0
2022-03-02 09:35:00,61.95,62.0,61.94,61.98,54724.0,58.107,58.1539,58.0976,58.1351,54724.0
2022-03-02 09:40:00,61.99,62.1,61.98,62.08,85538.0,58.1445,58.2477,58.1351,58.2289,85538.0
2022-03-02 09:45:00,62.08,62.09,62.05,62.07,30778.0,58.2289,58.2383,58.2008,58.2195,30778.0
2022-03-02 09:50:00,62.07,62.09,62.01,62.03,24032.0,58.2195,58.2383,58.1633,58.182,24032.0
2022-03-02 09:55:00,62.03,62.06,61.98,62.04,69403.0,58.182,58.2102,58.1351,58.1914,69403.0
2022-03-02 10:00:00,62.03,62.11,62.0,62.1,164527.0,58.182,58.2571,58.1539,58.2477,164527.0
2022-03-02 10:05:00,62.08,62.09,61.89,61.91,255041.0,58.2289,58.2383,58.0507,58.0695,255041.0
2022-03-02 10:10:00,61.92,61.97,61.9,61.91,59722.0,58.0788,58.1257,58.0601,58.0695,59722.0
2022-03-02 10:15:00,61.91,61.96,61.9,61.96,30981.0,58.0695,58.1164,58.0601,58.1164,30981.0
2022-03-02 10:20:00,61.95,62.03,61.94,61.95,73255.0,58.107,58.182,58.0976,58.107,73255.0
2022-03-02 10:25:00,61.96,62.15,61.89,62.11,254218.0,58.1164,58.2946,58.0507,58.2571,254218.0
2022-03-02 10:30:00,62.1,62.16,61.94,62.0,222679.0,58.2477,58.304,58.0976,58.1539,222679.0
2022-03-02 10:35:00,62.0,62.11,61.97,62.08,51690.0,58.1539,58.2571,58.1257,58.2289,51690.0
2022-03-02 10:40:00,62.1,62.1,62.01,62.02,23542.0,58.2477,58.2477,58.1633,58.1726,23542.0
2022-03-02 10:45:00,62.03,62.05,61.95,62.03,59130.0,58.182,58.2008,58.107,58.182,59130.0
2022-03-02 10:50:00,62.04,62.05,61.9,61.91,43530.0,58.1914,58.2008,58.0601,58.0695,43530.0
2022-03-02 10:55:00,61.92,62.0,61.91,61.96,115554.0,58.0788,58.1539,58.0695,58.1164,115554.0
2022-03-02 11:00:00,61.96,62.21,61.92,62.18,161273.0,58.1164,58.3508,58.0788,58.3227,161273.0
2022-03-02 11:05:00,62.19,62.24,62.1,62.19,113628.0,58.3321,58.379,58.2477,58.3321,113628.0
2022-03-02 11:10:00,62.2,62.21,62.13,62.17,44033.0,58.3415,58.3508,58.2758,58.3133,44033.0
2022-03-02 11:15:00,62.17,62.21,62.16,62.17,55965.0,58.3133,58.3508,58.304,58.3133,55965.0
2022-03-02 11:20:00,62.17,62.19,62.12,62.17,24038.0,58.3133,58.3321,58.2664,58.3133,24038.0
2022-03-02 11:25:00,62.21,62.3,62.19,62.22,38001.0,58.3508,58.4353,58.3321,58.3602,38001.0
2022-03-02 11:30:00,62.23,62.34,62.23,62.27,64426.0,58.3696,58.4728,58.3696,58.4071,64426.0
2022-03-02 11:35:00,62.27,62.27,62.15,62.17,67742.0,58.4071,58.4071,58.2946,58.3133,67742.0
2022-03-02 11:40:00,62.16,62.18,62.06,62.07,31921.0,58.304,58.3227,58.2102,58.2195,31921.0
2022-03-02 11:45:00,62.07,62.12,62.07,62.08,44534.0,58.2195,58.2664,58.2195,58.2289,44534.0
2022-03-02 11:50:00,62.09,62.14,62.08,62.12,24797.0,58.2383,58.2852,58.2289,58.2664,24797.0
2022-03-02 11:55:00,62.12,62.16,62.11,62.11,41273.0,58.2664,58.304,58.2571,58.2571,41273.0
2022-03-02 12:00:00,62.11,62.16,62.1,62.13,55481.0,58.2571,58.304,58.2477,58.2758,55481.0
2022-03-02 12:05:00,62.13,62.15,62.08,62.15,42593.0,58.2758,58.2946,58.2289,58.2946,42593.0
2022-03-02 12:10:00,62.15,62.21,62.14,62.19,134109.0,58.2946,58.3508,58.2852,58.3321,134109.0
2022-03-02 12:15:00,62.19,62.22,62.17,62.18,41393.0,58.3321,58.3602,58.3133,58.3227,41393.0
2022-03-02 12:20:00,62.18,62.19,62.11,62.11,21367.0,58.3227,58.3321,58.2571,58.2571,21367.0
2022-03-02 12:25:00,62.11,62.17,62.09,62.15,26679.0,58.2571,58.3133,58.2383,58.2946,26679.0
2022-03-02 12:30:00,62.16,62.18,62.13,62.18,20613.0,58.304,58.3227,58.2758,58.3227,20613.0
2022-03-02 12:35:00,62.18,62.23,62.17,62.21,28189.0,58.3227,58.3696,58.3133,58.3508,28189.0
2022-03-02 12:40:00,62.21,62.22,62.18,62.22,11280.0,58.3508,58.3602,58.3227,58.3602,11280.0
2022-03-02 12:45:00,62.22,62.24,62.2,62.23,30423.0,58.3602,58.379,58.3415,58.3696,30423.0
2022-03-02 12:50:00,62.22,62.22,62.16,62.21,26478.0,58.3602,58.3602,58.304,58.3508,26478.0
2022-03-02 12:55:00,62.22,62.22,62.17,62.21,19555.0,58.3602,58.3602,58.3133,58.3508,19555.0
2022-03-02 13:00:00,62.21,62.26,62.21,62.26,29452.0,58.3508,58.3977,58.3508,58.3977,29452.0
2022-03-02 13:05:00,62.26,62.31,62.26,62.3,10307.0,58.3977,58.4446,58.3977,58.4353,10307.0
2022-03-02 13:10:00,62.3,62.34,62.3,62.32,12853.0,58.4353,58.4728,58.4353,58.454,12853.0
2022-03-02 13:15:00,62.32,62.32,62.27,62.28,12611.0,58.454,58.454,58.4071,58.4165,12611.0
2022-03-02 13:20:00,62.28,62.32,62.28,62.28,21418.0,58.4165,58.454,58.4165,58.4165,21418.0
2022-03-02 13:25:00,62.28,62.3,62.27,62.28,24109.0,58.4165,58.4353,58.4071,58.4165,24109.0
2022-03-02 13:30:00,62.28,62.33,62.28,62.32,19702.0,58.4165,58.4634,58.4165,58.454,19702.0
2022-03-02 13:35:00,62.31,62.32,62.3,62.31,16785.0,58.4446,58.454,58.4353,58.4446,16785.0
2022-03-02 13:40:00,62.31,62.31,62.28,62.3,30950.0,58.4446,58.4446,58.4165,58.4353,30950.0
2022-03-02 13:45:00,62.3,62.3,62.23,62.24,22767.0,58.4353,58.4353,58.3696,58.379,22767.0
2022-03-02 13:50:00,62.26,62.28,62.25,62.28,9620.0,58.3977,58.4165,58.3884,58.4165,9620.0
2022-03-02 13:55:00,62.27,62.3,62.26,62.28,39883.0,58.4071,58.4353,58.3977,58.4165,39883.0
2022-03-02 14:00:00,62.28,62.31,62.26,62.31,13188.0,58.4165,58.4446,58.3977,58.4446,13188.0
2022-03-02 14:05:00,62.31,62.32,62.29,62.3,19391.0,58.4446,58.454,58.4259,58.4353,19391.0
2022-03-02 14:10:00,62.3,62.33,62.29,62.3,10724.0,58.4353,58.4634,58.4259,58.4353,10724.0
2022-03-02 14:15:00,62.3,62.31,62.29,62.3,13093.0,58.4353,58.4446,58.4259,58.4353,13093.0
2022-03-02 14:20:00,62.3,62.32,62.21,62.21,45263.0,58.4353,58.454,58.3508,58.3508,45263.0
2022-03-02 14:25:00,62.21,62.21,62.17,62.2,17439.0,58.3508,58.3508,58.3133,58.3415,17439.0
2022-03-02 14:30:00,62.2,62.2,62.17,62.18,41683.0,58.3415,58.3415,58.3133,58.3227,41683.0
2022-03-02 14:35:00,62.19,62.21,62.18,62.18,43819.0,58.3321,58.3508,58.3227,58.3227,43819.0
2022-03-02 14:40:00,62.19,62.24,62.18,62.24,46540.0,58.3321,58.379,58.3227,58.379,46540.0
2022-03-02 14:45:00,62.25,62.25,62.16,62.19,66917.0,58.3884,58.3884,58.304,58.3321,66917.0
2022-03-02 14:50:00,62.2,62.23,62.1,62.12,75725.0,58.3415,58.3696,58.2477,58.2664,75725.0
2022-03-02 14:55:00,62.12,62.15,62.07,62.11,70124.0,58.2664,58.2946,58.2195,58.2571,70124.0
2022-03-02 15:00:00,62.1,62.19,62.09,62.18,46188.0,58.2477,58.3321,58.2383,58.3227,46188.0
2022-03-02 15:05:00,62.18,62.2,62.14,62.16,53641.0,58.3227,58.3415,58.2852,58.304,53641.0
2022-03-02 15:10:00,62.16,62.17,62.08,62.08,31800.0,58.304,58.3133,58.2289,58.2289,31800.0
2022-03-02 15:15:00,62.09,62.14,62.06,62.13,128948.0,58.2383,58.2852,58.2102,58.2758,128948.0
2022-03-02 15:20:00,62.14,62.17,62.09,62.15,69427.0,58.2852,58.3133,58.2383,58.2946,69427.0
2022-03-02 15:25:00,62.15,62.17,62.12,62.17,46080.0,58.2946,58.3133,58.2664,58.3133,46080.0
2022-03-02 15:30:00,62.17,62.23,62.16,62.22,34690.0,58.3133,58.3696,58.304,58.3602,34690.0
2022-03-02 15:35:00,62.21,62.26,62.21,62.23,36997.0,58.3508,58.3977,58.3508,58.3696,36997.0
2022-03-02 15:40:00,62.23,62.24,62.19,62.24,65539.0,58.3696,58.379,58.3321,58.379,65539.0
2022-03-02 15:45:00,62.25,62.32,62.25,62.32,105563.0,58.3884,58.454,58.3884,58.454,105563.0
2022-03-02 15:50:00,62.32,62.36,62.29,62.32,215666.0,58.454,58.4915,58.4259,58.454,215666.0
2022-03-02 15:55:00,62.32,62.32,62.22,62.28,345502.0,58.454,58.454,58.3602,58.4165,345502.0
2022-03-03 09:30:00,62.3,62.34,62.25,62.28,163196.0,58.4353,58.4728,58.3884,58.4165,163196.0
2022-03-03 09:35:00,62.28,62.28,62.23,62.27,91409.0,58.4165,58.4165,58.3696,58.4071,91409.0
2022-03-03 09:40:00,62.26,62.3,62.24,62.25,60070.0,58.3977,58.4353,58.379,58.3884,60070.0
2022-03-03 09:45:00,62.26,62.31,62.17,62.19,57291.0,58.3977,58.4446,58.3133,58.3321,57291.0
2022-03-03 09:50:00,62.18,62.22,62.15,62.18,35869.0,58.3227,58.3602,58.2946,58.3227,35869.0
2022-03-03 09:55:00,62.18,62.24,62.15,62.24,89690.0,58.3227,58.379,58.2946,58.379,89690.0
2022-03-03 10:00:00,62.24,62.27,62.19,62.19,166372.0,58.379,58.4071,58.3321,58.3321,166372.0
2022-03-03 10:05:00,62.18,62.19,62.14,62.19,39456.0,58.3227,58.3321,58.2852,58.3321,39456.0
2022-03-03 10:10:00,62.19,62.19,62.12,62.17,82515.0,58.3321,58.3321,58.2664,58.3133,82515.0
2022-03-03 10:15:00,62.16,62.16,62.09,62.11,39108.0,58.304,58.304,58.2383,58.2571,39108.0
2022-03-03 10:20:00,62.1,62.11,62.02,62.05,55468.0,58.2477,58.2571,58.1726,58.2008,55468.0
2022-03-03 10:25:00,62.04,62.08,62.02,62.08,42584.0,58.1914,58.2289,58.1726,58.2289,42584.0
2022-03-03 10:30:00,62.08,62.11,62.05,62.07,62065.0,58.2289,58.2571,58.2008,58.2195,62065.0
2022-03-03 10:35:00,62.06,62.09,61.97,61.98,58654.0,58.2102,58.2383,58.1257,58.1351,58654.0
2022-03-03 10:40:00,61.98,62.0,61.9,61.9,51572.0,58.1351,58.1539,58.0601,58.0601,51572.0
2022-03-03 10:45:00,61.91,61.97,61.89,61.96,48804.0,58.0695,58.1257,58.0507,58.1164,48804.0
2022-03-03 10:50:00,61.95,61.95,61.88,61.89,54868.0,58.107,58.107,58.0413,58.0507,54868.0
2022-03-03 10:55:00,61.89,61.9,61.83,61.83,50656.0,58.0507,58.0601,57.9944,57.9944,50656.0
2022-03-03 11:00:00,61.82,61.88,61.82,61.84,136557.0,57.985,58.0413,57.985,58.0038,136557.0
2022-03-03 11:05:00,61.85,61.88,61.8,61.87,88519.0,58.0132,58.0413,57.9663,58.0319,88519.0
2022-03-03 11:10:00,61.87,61.87,61.76,61.76,124430.0,58.0319,58.0319,57.9288,57.9288,124430.0
2022-03-03 11:15:00,61.75,61.82,61.73,61.81,90286.0,57.9194,57.985,57.9006,57.9757,90286.0
2022-03-03 11:20:00,61.81,61.9,61.81,61.89,51556.0,57.9757,58.0601,57.9757,58.0507,51556.0
2022-03-03 11:25:00,61.88,61.93,61.84,61.84,65456.0,58.0413,58.0882,58.0038,58.0038,65456.0
2022-03-03 11:30:00,61.85,61.87,61.8,61.86,28443.0,58.0132,58.0319,57.9663,58.0226,28443.0
2022-03-03 11:35:00,61.86,61.86,61.74,61.77,106889.0,58.0226,58.0226,57.91,57.9381,106889.0
2022-03-03 11:40:00,61.77,61.86,61.75,61.83,68234.0,57.9381,58.0226,57.9194,57.9944,68234.0
2022-03-03 11:45:00,61.82,61.83,61.74,61.75,30040.0,57.985,57.9944,57.91,57.9194,30040.0
2022-03-03 11:50:00,61.76,61.81,61.74,61.78,39005.0,57.9288,57.9757,57.91,57.9475,39005.0
2022-03-03 11:55:00,61.78,61.86,61.66,61.8,260652.0,57.9475,58.0226,57.835,57.9663,260652.0
2022-03-03 12:00:00,61.8,61.83,61.78,61.81,25067.0,57.9663,57.9944,57.9475,57.9757,25067.0
2022-03-03 12:05:00,61.81,61.86,61.79,61.85,31219.0,57.9757,58.0226,57.9569,58.0132,31219.0
2022-03-03 12:10:00,61.86,61.91,61.84,61.86,53529.0,58.0226,58.0695,58.0038,58.0226,53529.0
2022-03-03 12:15:00,61.87,61.89,61.85,61.85,17907.0,58.0319,58.0507,58.0132,58.0132,17907.0
2022-03-03 12:20:00,61.85,61.85,61.81,61.81,48632.0,58.0132,58.0132,57.9757,57.9757,48632.0
2022-03-03 12:25:00,61.81,61.82,61.74,61.76,43541.0,57.9757,57.985,57.91,57.9288,43541.0
2022-03-03 12:30:00,61.76,62.1,61.75,62.02,526914.0,57.9288,58.2477,57.9194,58.1726,526914.0
2022-03-03 12:35:00,62.01,62.06,61.92,61.94,138490.0,58.1633,58.2102,58.0788,58.0976,138490.0
2022-03-03 12:40:00,61.92,61.95,61.88,61.95,30286.0,58.0788,58.107,58.0413,58.107,30286.0
2022-03-03 12:45:00,61.94,61.98,61.89,61.97,42477.0,58.0976,58.1351,58.0507,58.1257,42477.0
2022-03-03 12:50:00,61.97,61.99,61.94,61.96,74016.0,58.1257,58.1445,58.0976,58.1164,74016.0
2022-03-03 12:55:00,61.96,62.01,61.95,61.99,17939.0,58.1164,58.1633,58.107,58.1445,17939.0
2022-03-03 13:00:00,61.99,62.04,61.96,62.03,26014.0,58.1445,58.1914,58.1164,58.182,26014.0
2022-03-03 13:05:00,62.02,62.07,61.98,62.0,25101.0,58.1726,58.2195,58.1351,58.1539,25101.0
2022-03-03 13:10:00,61.99,62.05,61.98,62.05,49519.0,58.1445,58.2008,58.1351,58.2008,49519.0
2022-03-03 13:15:00,62.05,62.1,62.04,62.06,26899.0,58.2008,58.2477,58.1914,58.2102,26899.0
2022-03-03 13:20:00,62.05,62.08,62.05,62.08,13447.0,58.2008,58.2289,58.2008,58.2289,13447.0
2022-03-03 13:25:00,62.08,62.08,62.05,62.08,14853.0,58.2289,58.2289,58.2008,58.2289,14853.0
2022-03-03 13:30:00,62.07,62.07,61.97,61.99,44347.0,58.2195,58.2195,58.1257,58.1445,44347.0
2022-03-03 13:35:00,62.0,62.02,61.97,61.98,18715.0,58.1539,58.1726,58.1257,58.1351,18715.0
2022-03-03 13:40:00,61.97,61.98,61.93,61.96,27432.0,58.1257,58.1351,58.0882,58.1164,27432.0
2022-03-03 13:45:00,61.97,62.03,61.96,62.02,34388.0,58.1257,58.182,58.1164,58.1726,34388.0
2022-03-03 13:50:00,62.02,62.04,62.0,62.02,13014.0,58.1726,58.1914,58.1539,58.1726,13014.0
2022-03-03 13:55:00,62.02,62.04,62.0,62.01,11225.0,58.1726,58.1914,58.1539,58.1633,11225.0
2022-03-03 14:00:00,62.0,62.04,62.0,62.01,49286.0,58.1539,58.1914,58.1539,58.1633,49286.0
2022-03-03 14:05:00,62.01,62.03,61.97,61.98,37303.0,58.1633,58.182,58.1257,58.1351,37303.0
2022-03-03 14:10:00,61.98,62.09,61.95,62.08,29164.0,58.1351,58.2383,58.107,58.2289,29164.0
2022-03-03 14:15:00,62.07,62.09,62.05,62.05,28089.0,58.2195,58.2383,58.2008,58.2008,28089.0
2022-03-03 14:20:00,62.04,62.05,61.99,62.0,48562.0,58.1914,58.2008,58.1445,58.1539,48562.0
2022-03-03 14:25:00,62.01,62.05,62.0,62.03,22693.0,58.1633,58.2008,58.1539,58.182,22693.0
2022-03-03 14:30:00,62.03,62.03,61.98,61.99,17237.0,58.182,58.182,58.1351,58.1445,17237.0
2022-03-03 14:35:00,61.99,62.0,61.96,61.97,40744.0,58.1445,58.1539,58.1164,58.1257,40744.0
2022-03-03 14:40:00,61.97,61.98,61.9,61.93,80715.0,58.1257,58.1351,58.0601,58.0882,80715.0
2022-03-03 14:45:00,61.93,61.93,61.87,61.89,24410.0,58.0882,58.0882,58.0319,58.0507,24410.0
2022-03-03 14:50:00,61.89,61.9,61.84,61.87,15521.0,58.0507,58.0601,58.0038,58.0319,15521.0
2022-03-03 14:55:00,61.87,61.89,61.85,61.88,20723.0,58.0319,58.0507,58.0132,58.0413,20723.0
2022-03-03 15:00:00,61.87,61.87,61.8,61.8,31104.0,58.0319,58.0319,57.9663,57.9663,31104.0
2022-03-03 15:05:00,61.81,61.87,61.79,61.81,37485.0,57.9757,58.0319,57.9569,57.9757,37485.0
2022-03-03 15:10:00,61.81,61.84,61.79,61.82,42016.0,57.9757,58.0038,57.9569,57.985,42016.0
2022-03-03 15:15:00,61.82,61.91,61.81,61.87,45320.0,57.985,58.0695,57.9757,58.0319,45320.0
2022-03-03 15:20:00,61.87,61.9,61.84,61.89,32142.0,58.0319,58.0601,58.0038,58.0507,32142.0
2022-03-03 15:25:00,61.89,61.98,61.89,61.97,78934.0,58.0507,58.1351,58.0507,58.1257,78934.0
2022-03-03 15:30:00,61.97,61.97,61.84,61.86,42366.0,58.1257,58.1257,58.0038,58.0226,42366.0
2022-03-03 15:35:00,61.87,61.93,61.84,61.91,148951.0,58.0319,58.0882,58.0038,58.0695,148951.0
2022-03-03 15:40:00,61.9,61.91,61.85,61.86,134750.0,58.0601,58.0695,58.0132,58.0226,134750.0
2022-03-03 15:45:00,61.85,61.89,61.84,61.89,99163.0,58.0132,58.0507,58.0038,58.0507,99163.0
2022-03-03 15:50:00,61.89,61.96,61.84,61.93,155035.0,58.0507,58.1164,58.0038,58.0882,155035.0
2022-03-03 15:55:00,61.93,62.02,61.88,61.98,612918.0,58.0882,58.1726,58.0413,58.1351,612918.0
2022-03-04 09:30:00,60.94,61.08,60.91,61.04,343371.0,57.1596,57.2909,57.1315,57.2534,343371.0
2022-03-04 09:35:00,61.03,61.1,61.0,61.0,169028.0,57.244,57.3097,57.2159,57.2159,169028.0
2022-03-04 09:40:00,61.0,61.01,60.93,60.97,95385.0,57.2159,57.2253,57.1503,57.1878,95385.0
2022-03-04 09:45:00,60.97,60.99,60.85,60.86,130961.0,57.1878,57.2065,57.0752,57.0846,130961.0
2022-03-04 09:50:00,60.85,60.97,60.85,60.92,65482.0,57.0752,57.1878,57.0752,57.1409,65482.0
2022-03-04 09:55:00,60.93,61.12,60.9,61.1,156575.0,57.1503,57.3285,57.1221,57.3097,156575.0
2022-03-04 10:00:00,61.1,61.16,61.07,61.08,72119.0,57.3097,57.366,57.2816,57.2909,72119.0
2022-03-04 10:05:00,61.08,61.1,60.99,61.0,84091.0,57.2909,57.3097,57.2065,57.2159,84091.0
2022-03-04 10:10:00,61.01,61.02,60.9,60.92,160328.0,57.2253,57.2347,57.1221,57.1409,160328.0
2022-03-04 10:15:00,60.93,60.97,60.9,60.94,29566.0,57.1503,57.1878,57.1221,57.1596,29566.0
2022-03-04 10:20:00,60.94,61.0,60.92,60.93,47374.0,57.1596,57.2159,57.1409,57.1503,47374.0
2022-03-04 10:25:00,60.92,61.0,60.91,61.0,28481.0,57.1409,57.2159,57.1315,57.2159,28481.0
2022-03-04 10:30:00,60.98,61.01,60.94,60.98,37783.0,57.1972,57.2253,57.1596,57.1972,37783.0
2022-03-04 10:35:00,60.98,61.09,60.98,61.03,42758.0,57.1972,57.3003,57.1972,57.244,42758.0
2022-03-04 10:40:00,61.02,61.04,60.95,60.95,31799.0,57.2347,57.2534,57.169,57.169,31799.0
2022-03-04 10:45:00,60.95,61.02,60.93,60.97,43139.0,57.169,57.2347,57.1503,57.1878,43139.0
2022-03-04 10:50:00,60.97,61.05,60.96,61.02,46726.0,57.1878,57.2628,57.1784,57.2347,46726.0
2022-03-04 10:55:00,61.01,61.02,60.97,60.98,23825.0,57.2253,57.2347,57.1878,57.1972,23825.0
2022-03-04 11:00:00,60.98,61.01,60.93,60.93,41429.0,57.1972,57.2253,57.1503,57.1503,41429.0
2022-03-04 11:05:00,60.93,60.99,60.93,60.96,73629.0,57.1503,57.2065,57.1503,57.1784,73629.0
2022-03-04 11:10:00,60.96,60.98,60.92,60.97,229870.0,57.1784,57.1972,57.1409,57.1878,229870.0
2022-03-04 11:15:00,60.98,61.04,60.96,61.02,181143.0,57.1972,57.2534,57.1784,57.2347,181143.0
2022-03-04 11:20:00,61.0,61.05,60.97,61.04,36940.0,57.2159,57.2628,57.1878,57.2534,36940.0
2022-03-04 11:25:00,61.05,61.09,61.01,61.04,59675.0,57.2628,57.3003,57.2253,57.2534,59675.0
2022-03-04 11:30:00,61.04,61.04,60.93,60.95,43439.0,57.2534,57.2534,57.1503,57.169,43439.0
2022-03-04 11:35:00,60.95,61.03,60.9,61.02,52572.0,57.169,57.244,57.1221,57.2347,52572.0
2022-03-04 11:40:00,61.02,61.07,60.99,61.03,39238.0,57.2347,57.2816,57.2065,57.244,39238.0
2022-03-04 11:45:00,61.04,61.07,61.02,61.05,31052.0,57.2534,57.2816,57.2347,57.2628,31052.0
2022-03-04 11:50:00,61.06,61.07,61.02,61.05,20298.0,57.2722,57.2816,57.2347,57.2628,20298.0
2022-03-04 11:55:00,61.04,61.08,61.03,61.06,15816.0,57.2534,57.2909,57.244,57.2722,15816.0
2022-03-04 12:00:00,61.06,61.07,61.0,61.07,20456.0,57.2722,57.2816,57.2159,57.2816,20456.0
2022-03-04 12:05:00,61.07,61.12,61.02,61.1,33112.0,57.2816,57.3285,57.2347,57.3097,33112.0
2022-03-04 12:10:00,61.1,61.2,61.1,61.19,56801.0,57.3097,57.4035,57.3097,57.3941,56801.0
2022-03-04 12:15:00,61.18,61.25,61.16,61.16,40386.0,57.3847,57.4504,57.366,57.366,40386.0
2022-03-04 12:20:00,61.15,61.16,61.07,61.07,45324.0,57.3566,57.366,57.2816,57.2816,45324.0
2022-03-04 12:25:00,61.07,61.15,61.04,61.14,22532.0,57.2816,57.3566,57.2534,57.3472,22532.0
2022-03-04 12:30:00,61.13,61.16,61.1,61.11,25632.0,57.3378,57.366,57.3097,57.3191,25632.0
2022-03-04 12:35:00,61.1,61.17,61.1,61.17,36616.0,57.3097,57.3754,57.3097,57.3754,36616.0
2022-03-04 12:40:00,61.18,61.18,61.08,61.09,22435.0,57.3847,57.3847,57.2909,57.3003,22435.0
2022-03-04 12:45:00,61.09,61.13,61.07,61.12,20481.0,57.3003,57.3378,57.2816,57.3285,20481.0
2022-03-04 12:50:00,61.12,61.18,61.12,61.15,14523.0,57.3285,57.3847,57.3285,57.3566,14523.0
2022-03-04 12:55:00,61.16,61.23,61.15,61.19,24033.0,57.366,57.4316,57.3566,57.3941,24033.0
2022-03-04 13:00:00,61.19,61.31,61.19,61.31,44280.0,57.3941,57.5067,57.3941,57.5067,44280.0
2022-03-04 13:05:00,61.31,61.33,61.28,61.31,26759.0,57.5067,57.5254,57.4785,57.5067,26759.0
2022-03-04 13:10:00,61.32,61.32,61.25,61.26,45264.0,57.5161,57.5161,57.4504,57.4598,45264.0
2022-03-04 13:15:00,61.25,61.28,61.15,61.16,134830.0,57.4504,57.4785,57.3566,57.366,134830.0
2022-03-04 13:20:00,61.17,61.22,61.16,61.18,131041.0,57.3754,57.4223,57.366,57.3847,131041.0
2022-03-04 13:25:00,61.19,61.21,61.16,61.17,49202.0,57.3941,57.4129,57.366,57.3754,49202.0
2022-03-04 13:30:00,61.17,61.23,61.17,61.21,83085.0,57.3754,57.4316,57.3754,57.4129,83085.0
2022-03-04 13:35:00,61.21,61.25,61.19,61.25,24994.0,57.4129,57.4504,57.3941,57.4504,24994.0
2022-03-04 13:40:00,61.25,61.25,61.12,61.13,130614.0,57.4504,57.4504,57.3285,57.3378,130614.0
2022-03-04 13:45:00,61.13,61.14,61.08,61.1,53666.0,57.3378,57.3472,57.2909,57.3097,53666.0
2022-03-04 13:50:00,61.1,61.12,61.09,61.11,25705.0,57.3097,57.3285,57.3003,57.3191,25705.0
2022-03-04 13:55:00,61.11,61.12,61.0,61.01,63861.0,57.3191,57.3285,57.2159,57.2253,63861.0
2022-03-04 14:00:00,61.02,61.04,60.94,61.0,45951.0,57.2347,57.2534,57.1596,57.2159,45951.0
2022-03-04 14:05:00,61.0,61.04,60.99,61.0,83593.0,57.2159,57.2534,57.2065,57.2159,83593.0
2022-03-04 14:10:00,61.0,61.0,60.94,60.96,38372.0,57.2159,57.2159,57.1596,57.1784,38372.0
2022-03-04 14:15:00,60.97,60.98,60.94,60.98,16533.0,57.1878,57.1972,57.1596,57.1972,16533.0
2022-03-04 14:20:00,60.98,61.06,60.97,61.05,96926.0,57.1972,57.2722,57.1878,57.2628,96926.0
2022-03-04 14:25:00,61.05,61.09,61.0,61.03,105662.0,57.2628,57.3003,57.2159,57.244,105662.0
2022-03-04 14:30:00,61.04,61.1,61.0,61.09,74874.0,57.2534,57.3097,57.2159,57.3003,74874.0
2022-03-04 14:35:00,61.09,61.1,61.03,61.06,31649.0,57.3003,57.3097,57.244,57.2722,31649.0
2022-03-04 14:40:00,61.06,61.06,60.96,60.97,32715.0,57.2722,57.2722,57.1784,57.1878,32715.0
2022-03-04 14:45:00,60.97,60.98,60.92,60.95,35055.0,57.1878,57.1972,57.1409,57.169,35055.0
2022-03-04 14:50:00,60.95,61.01,60.93,60.96,67931.0,57.169,57.2253,57.1503,57.1784,67931.0
2022-03-04 14:55:00,60.96,60.96,60.85,60.87,50966.0,57.1784,57.1784,57.0752,57.094,50966.0
2022-03-04 15:00:00,60.87,61.0,60.86,60.96,69662.0,57.094,57.2159,57.0846,57.1784,69662.0
2022-03-04 15:05:00,60.96,61.03,60.92,60.94,222347.0,57.1784,57.244,57.1409,57.1596,222347.0
2022-03-04 15:10:00,60.94,60.98,60.91,60.91,244403.0,57.1596,57.1972,57.1315,57.1315,244403.0
2022-03-04 15:15:00,60.92,60.97,60.9,60.91,97106.0,57.1409,57.1878,57.1221,57.1315,97106.0
2022-03-04 15:20:00,60.91,60.98,60.87,60.98,155366.0,57.1315,57.1972,57.094,57.1972,155366.0
2022-03-04 15:25:00,60.97,61.06,60.96,61.01,121289.0,57.1878,57.2722,57.1784,57.2253,121289.0
2022-03-04 15:30:00,61.01,61.05,60.96,60.97,76900.0,57.2253,57.2628,57.1784,57.1878,76900.0
2022-03-04 15:35:00,60.97,61.0,60.92,60.96,93615.0,57.1878,57.2159,57.1409,57.1784,93615.0
2022-03-04 15:40:00,60.96,60.99,60.93,60.98,132357.0,57.1784,57.2065,57.1503,57.1972,132357.0
2022-03-04 15:45:00,60.97,61.01,60.91,60.93,161740.0,57.1878,57.2253,57.1315,57.1503,161740.0
2022-03-04 15:50:00,60.93,61.11,60.91,61.11,299291.0,57.1503,57.3191,57.1315,57.3191,299291.0
2022-03-04 15:55:00,61.11,61.24,61.11,61.19,578096.0,57.3191,57.441,57.3191,57.3941,578096.0
2022-03-07 09:30:00,60.04,60.06,59.89,59.92,364143.0,56.3155,56.3342,56.1748,56.2029,364143.0
2022-03-07 09:35:00,59.92,59.95,59.87,59.92,130498.0,56.2029,56.231,56.156,56.2029,130498.0
2022-03-07 09:40:00,59.92,59.93,59.78,59.79,142315.0,56.2029,56.2123,56.0716,56.081,142315.0
2022-03-07 09:45:00,59.78,59.83,59.73,59.79,174813.0,56.0716,56.1185,56.0247,56.081,174813.0
2022-03-07 09:50:00,59.8,59.85,59.77,59.84,113098.0,56.0904,56.1372,56.0622,56.1279,113098.0
2022-03-07 09:55:00,59.83,59.9,59.76,59.76,119178.0,56.1185,56.1841,56.0528,56.0528,119178.0
2022-03-07 10:00:00,59.75,59.87,59.74,59.86,122807.0,56.0435,56.156,56.0341,56.1466,122807.0
2022-03-07 10:05:00,59.86,59.92,59.8,59.8,79928.0,56.1466,56.2029,56.0904,56.0904,79928.0
2022-03-07 10:10:00,59.78,59.82,59.65,59.66,130604.0,56.0716,56.1091,55.9497,55.959,130604.0
2022-03-07 10:15:00,59.67,59.72,59.66,59.67,54003.0,55.9684,56.0153,55.959,55.9684,54003.0
2022-03-07 10:20:00,59.68,59.73,59.47,59.51,124460.0,55.9778,56.0247,55.7808,55.8183,124460.0
2022-03-07 10:25:00,59.5,59.56,59.47,59.51,52697.0,55.809,55.8652,55.7808,55.8183,52697.0
2022-03-07 10:30:00,59.5,59.55,59.48,59.5,101197.0,55.809,55.8559,55.7902,55.809,101197.0
2022-03-07 10:35:00,59.51,59.54,59.48,59.5,60150.0,55.8183,55.8465,55.7902,55.809,60150.0
2022-03-07 10:40:00,59.5,59.53,59.42,59.48,32415.0,55.809,55.8371,55.7339,55.7902,32415.0
2022-03-07 10:45:00,59.47,59.49,59.4,59.42,83559.0,55.7808,55.7996,55.7152,55.7339,83559.0
2022-03-07 10:50:00,59.42,59.44,59.33,59.34,387987.0,55.7339,55.7527,55.6495,55.6589,387987.0
2022-03-07 10:55:00,59.34,59.38,59.29,59.36,268398.0,55.6589,55.6964,55.612,55.6776,268398.0
2022-03-07 11:00:00,59.35,59.44,59.34,59.43,156207.0,55.6683,55.7527,55.6589,55.7433,156207.0
2022-03-07 11:05:00,59.44,59.51,59.43,59.49,75310.0,55.7527,55.8183,55.7433,55.7996,75310.0
2022-03-07 11:10:00,59.48,59.51,59.43,59.44,55409.0,55.7902,55.8183,55.7433,55.7527,55409.0
2022-03-07 11:15:00,59.43,59.54,59.43,59.53,80931.0,55.7433,55.8465,55.7433,55.8371,80931.0
2022-03-07 11:20:00,59.52,59.54,59.45,59.48,110718.0,55.8277,55.8465,55.7621,55.7902,110718.0
2022-03-07 11:25:00,59.47,59.51,59.43,59.43,115356.0,55.7808,55.8183,55.7433,55.7433,115356.0
2022-03-07 11:30:00,59.43,59.45,59.3,59.31,224669.0,55.7433,55.7621,55.6214,55.6307,224669.0
2022-03-07 11:35:00,59.32,59.32,59.25,59.25,104534.0,55.6401,55.6401,55.5745,55.5745,104534.0
2022-03-07 11:40:00,59.23,59.35,59.2,59.3,159973.0,55.5557,55.6683,55.5276,55.6214,159973.0
2022-03-07 11:45:00,59.31,59.41,59.31,59.32,56971.0,55.6307,55.7245,55.6307,55.6401,56971.0
2022-03-07 11:50:00,59.32,59.32,59.26,59.27,93127.0,55.6401,55.6401,55.5838,55.5932,93127.0
2022-03-07 11:55:00,59.26,59.26,59.17,59.21,113059.0,55.5838,55.5838,55.4994,55.537,113059.0
2022-03-07 12:00:00,59.2,59.23,59.16,59.21,113974.0,55.5276,55.5557,55.4901,55.537,113974.0
2022-03-07 12:05:00,59.2,59.23,59.18,59.22,43867.0,55.5276,55.5557,55.5088,55.5463,43867.0
2022-03-07 12:10:00,59.24,59.26,59.21,59.22,17265.0,55.5651,55.5838,55.537,55.5463,17265.0
2022-03-07 12:15:00,59.21,59.27,59.16,59.18,45377.0,55.537,55.5932,55.4901,55.5088,45377.0
2022-03-07 12:20:00,59.19,59.2,59.1,59.13,37473.0,55.5182,55.5276,55.4338,55.4619,37473.0
2022-03-07 12:25:00,59.13,59.16,59.11,59.16,53056.0,55.4619,55.4901,55.4432,55.4901,53056.0
2022-03-07 12:30:00,59.16,59.16,59.09,59.13,55911.0,55.4901,55.4901,55.4244,55.4619,55911.0
2022-03-07 12:35:00,59.13,59.18,59.09,59.13,45248.0,55.4619,55.5088,55.4244,55.4619,45248.0
2022-03-07 12:40:00,59.12,59.17,59.11,59.15,42081.0,55.4525,55.4994,55.4432,55.4807,42081.0
2022-03-07 12:45:00,59.15,59.23,59.14,59.22,81291.0,55.4807,55.5557,55.4713,55.5463,81291.0
2022-03-07 12:50:00,59.22,59.32,59.17,59.22,210250.0,55.5463,55.6401,55.4994,55.5463,210250.0
2022-03-07 12:55:00,59.22,59.23,59.11,59.17,65548.0,55.5463,55.5557,55.4432,55.4994,65548.0
2022-03-07 13:00:00,59.16,59.29,59.16,59.22,96991.0,55.4901,55.612,55.4901,55.5463,96991.0
2022-03-07 13:05:00,59.22,59.28,59.19,59.2,64691.0,55.5463,55.6026,55.5182,55.5276,64691.0
2022-03-07 13:10:00,59.2,59.2,59.07,59.08,63465.0,55.5276,55.5276,55.4056,55.415,63465.0
2022-03-07 13:15:00,59.08,59.08,59.0,59.03,47000.0,55.415,55.415,55.34,55.3681,47000.0
2022-03-07 13:20:00,59.02,59.09,58.99,59.07,133718.0,55.3587,55.4244,55.3306,55.4056,133718.0
2022-03-07 13:25:00,59.08,59.2,59.08,59.16,69109.0,55.415,55.5276,55.415,55.4901,69109.0
2022-03-07 13:30:00,59.16,59.22,59.13,59.14,42939.0,55.4901,55.5463,55.4619,55.4713,42939.0
2022-03-07 13:35:00,59.15,59.24,59.13,59.2,128385.0,55.4807,55.5651,55.4619,55.5276,128385.0
2022-03-07 13:40:00,59.2,59.27,59.17,59.18,40310.0,55.5276,55.5932,55.4994,55.5088,40310.0
2022-03-07 13:45:00,59.18,59.21,59.14,59.19,36739.0,55.5088,55.537,55.4713,55.5182,36739.0
2022-03-07 13:50:00,59.2,59.24,59.16,59.18,62830.0,55.5276,55.5651,55.4901,55.5088,62830.0
2022-03-07 13:55:00,59.17,59.19,59.09,59.12,31201.0,55.4994,55.5182,55.4244,55.4525,31201.0
2022-03-07 14:00:00,59.12,59.18,59.06,59.08,40105.0,55.4525,55.5088,55.3963,55.415,40105.0
2022-03-07 14:05:00,59.09,59.1,59.04,59.08,88902.0,55.4244,55.4338,55.3775,55.415,88902.0
2022-03-07 14:10:00,59.08,59.16,59.08,59.14,89316.0,55.415,55.4901,55.415,55.4713,89316.0
2022-03-07 14:15:00,59.15,59.18,59.1,59.17,77694.0,55.4807,55.5088,55.4338,55.4994,77694.0
2022-03-07 14:20:00,59.16,59.16,59.01,59.03,70667.0,55.4901,55.4901,55.3494,55.3681,70667.0
2022-03-07 14:25:00,59.02,59.06,59.0,59.01,50465.0,55.3587,55.3963,55.34,55.3494,50465.0
2022-03-07 14:30:00,59.01,59.02,58.96,58.98,47057.0,55.3494,55.3587,55.3025,55.3212,47057.0
2022-03-07 14:35:00,58.98,59.05,58.98,59.05,38660.0,55.3212,55.3869,55.3212,55.3869,38660.0
2022-03-07 14:40:00,59.05,59.06,58.95,58.98,60452.0,55.3869,55.3963,55.2931,55.3212,60452.0
2022-03-07 14:45:00,58.97,59.1,58.95,59.1,147369.0,55.3118,55.4338,55.2931,55.4338,147369.0
2022-03-07 14:50:00,59.1,59.12,59.01,59.03,100747.0,55.4338,55.4525,55.3494,55.3681,100747.0
2022-03-07 14:55:00,59.04,59.11,59.0,59.02,154214.0,55.3775,55.4432,55.34,55.3587,154214.0
2022-03-07 15:00:00,59.03,59.07,58.99,59.02,80345.0,55.3681,55.4056,55.3306,55.3587,80345.0
2022-03-07 15:05:00,59.02,59.05,58.99,59.04,143422.0,55.3587,55.3869,55.3306,55.3775,143422.0
2022-03-07 15:10:00,59.04,59.08,58.98,59.01,155437.0,55.3775,55.415,55.3212,55.3494,155437.0
2022-03-07 15:15:00,59.01,59.05,58.95,59.04,111696.0,55.3494,55.3869,55.2931,55.3775,111696.0
2022-03-07 15:20:00,59.04,59.11,59.02,59.05,130710.0,55.3775,55.4432,55.3587,55.3869,130710.0
2022-03-07 15:25:00,59.05,59.13,59.05,59.09,129562.0,55.3869,55.4619,55.3869,55.4244,129562.0
2022-03-07 15:30:00,59.08,59.08,58.97,58.98,91213.0,55.415,55.415,55.3118,55.3212,91213.0
2022-03-07 15:35:00,58.99,59.0,58.93,58.94,169391.0,55.3306,55.34,55.2743,55.2837,169391.0
2022-03-07 15:40:00,58.94,59.17,58.93,59.17,181352.0,55.2837,55.4994,55.2743,55.4994,181352.0
2022-03-07 15:45:00,59.16,59.16,59.04,59.09,259833.0,55.4901,55.4901,55.3775,55.4244,259833.0
2022-03-07 15:50:00,59.1,59.14,59.06,59.08,238525.0,55.4338,55.4713,55.3963,55.415,238525.0
2022-03-07 15:55:00,59.08,59.1,58.97,59.03,632300.0,55.415,55.4338,55.3118,55.3681,632300.0
2022-03-08 09:30:00,58.43,58.51,58.35,58.38,165635.0,54.8053,54.8804,54.7303,54.7584,165635.0
2022-03-08 09:35:00,58.38,58.56,58.32,58.32,203959.0,54.7584,54.9273,54.7022,54.7022,203959.0
2022-03-08 09:40:00,58.33,58.51,58.26,58.48,206931.0,54.7115,54.8804,54.6459,54.8522,206931.0
2022-03-08 09:45:00,58.48,58.54,58.41,58.43,130064.0,54.8522,54.9085,54.7866,54.8053,130064.0
2022-03-08 09:50:00,58.42,58.48,58.3,58.32,121706.0,54.796,54.8522,54.6834,54.7022,121706.0
2022-03-08 09:55:00,58.31,58.37,58.27,58.34,100023.0,54.6928,54.7491,54.6553,54.7209,100023.0
2022-03-08 10:00:00,58.33,58.33,58.14,58.15,60313.0,54.7115,54.7115,54.5333,54.5427,60313.0
2022-03-08 10:05:00,58.14,58.2,58.09,58.12,93014.0,54.5333,54.5896,54.4864,54.5146,93014.0
2022-03-08 10:10:00,58.11,58.2,58.09,58.16,119158.0,54.5052,54.5896,54.4864,54.5521,119158.0
2022-03-08 10:15:00,58.15,58.39,58.14,58.39,453151.0,54.5427,54.7678,54.5333,54.7678,453151.0
2022-03-08 10:20:00,58.39,58.41,58.2,58.2,113152.0,54.7678,54.7866,54.5896,54.5896,113152.0
2022-03-08 10:25:00,58.19,58.19,58.08,58.08,106405.0,54.5802,54.5802,54.4771,54.4771,106405.0
2022-03-08 10:30:00,58.08,58.17,57.93,57.94,169939.0,54.4771,54.5615,54.3364,54.3457,169939.0
2022-03-08 10:35:00,57.94,58.07,57.93,58.05,171572.0,54.3457,54.4677,54.3364,54.4489,171572.0
2022-03-08 10:40:00,58.04,58.13,58.01,58.12,57011.0,54.4395,54.5239,54.4114,54.5146,57011.0
2022-03-08 10:45:00,58.12,58.18,58.08,58.17,101873.0,54.5146,54.5708,54.4771,54.5615,101873.0
2022-03-08 10:50:00,58.16,58.24,58.08,58.22,158327.0,54.5521,54.6271,54.4771,54.6084,158327.0
2022-03-08 10:55:00,58.22,58.28,58.12,58.26,168957.0,54.6084,54.6646,54.5146,54.6459,168957.0
2022-03-08 11:00:00,58.28,58.31,58.19,58.29,175208.0,54.6646,54.6928,54.5802,54.674,175208.0
2022-03-08 11:05:00,58.29,58.3,58.08,58.15,299764.0,54.674,54.6834,54.4771,54.5427,299764.0
2022-03-08 11:10:00,58.16,58.21,58.15,58.19,152906.0,54.5521,54.599,54.5427,54.5802,152906.0
2022-03-08 11:15:00,58.2,58.23,58.11,58.22,258177.0,54.5896,54.6177,54.5052,54.6084,258177.0
2022-03-08 11:20:00,58.22,58.24,58.04,58.07,106515.0,54.6084,54.6271,54.4395,54.4677,106515.0
2022-03-08 11:25:00,58.06,58.12,58.02,58.08,213562.0,54.4583,54.5146,54.4208,54.4771,213562.0
2022-03-08 11:30:00,58.09,58.09,57.96,58.04,150759.0,54.4864,54.4864,54.3645,54.4395,150759.0
2022-03-08 11:35:00,58.04,58.11,58.04,58.07,72592.0,54.4395,54.5052,54.4395,54.4677,72592.0
2022-03-08 11:40:00,58.07,58.13,58.04,58.1,77395.0,54.4677,54.5239,54.4395,54.4958,77395.0
2022-03-08 11:45:00,58.09,58.24,58.09,58.21,83427.0,54.4864,54.6271,54.4864,54.599,83427.0
2022-03-08 11:50:00,58.21,58.29,58.21,58.29,65191.0,54.599,54.674,54.599,54.674,65191.0
2022-03-08 11:55:00,58.3,58.34,58.24,58.29,133333.0,54.6834,54.7209,54.6271,54.674,133333.0
2022-03-08 12:00:00,58.3,58.4,58.26,58.38,88500.0,54.6834,54.7772,54.6459,54.7584,88500.0
2022-03-08 12:05:00,58.39,58.54,58.38,58.49,195957.0,54.7678,54.9085,54.7584,54.8616,195957.0
2022-03-08 12:10:00,58.49,58.66,58.48,58.66,246972.0,54.8616,55.0211,54.8522,55.0211,246972.0
2022-03-08 12:15:00,58.66,58.82,58.64,58.78,133294.0,55.0211,55.1711,55.0023,55.1336,133294.0
2022-03-08 12:20:00,58.78,58.89,58.68,58.75,194258.0,55.1336,55.2368,55.0398,55.1055,194258.0
2022-03-08 12:25:00,58.76,58.85,58.65,58.82,141014.0,55.1149,55.1993,55.0117,55.1711,141014.0
2022-03-08 12:30:00,58.83,58.91,58.74,58.89,106391.0,55.1805,55.2556,55.0961,55.2368,106391.0
2022-03-08 12:35:00,58.88,58.88,58.76,58.85,107407.0,55.2274,55.2274,55.1149,55.1993,107407.0
2022-03-08 12:40:00,58.85,58.9,58.77,58.88,175164.0,55.1993,55.2462,55.1242,55.2274,175164.0
2022-03-08 12:45:00,58.87,58.94,58.81,58.89,241900.0,55.218,55.2837,55.1618,55.2368,241900.0
2022-03-08 12:50:00,58.9,58.98,58.79,58.98,166530.0,55.2462,55.3212,55.143,55.3212,166530.0
2022-03-08 12:55:00,58.97,58.97,58.91,58.96,58437.0,55.3118,55.3118,55.2556,55.3025,58437.0
2022-03-08 13:00:00,58.96,59.03,58.96,59.03,127211.0,55.3025,55.3681,55.3025,55.3681,127211.0
2022-03-08 13:05:00,59.03,59.04,58.94,59.0,97525.0,55.3681,55.3775,55.2837,55.34,97525.0
2022-03-08 13:10:00,59.0,59.0,58.89,58.92,281716.0,55.34,55.34,55.2368,55.2649,281716.0
2022-03-08 13:15:00,58.92,59.0,58.91,58.98,168554.0,55.2649,55.34,55.2556,55.3212,168554.0
2022-03-08 13:20:00,58.97,58.97,58.83,58.84,99723.0,55.3118,55.3118,55.1805,55.1899,99723.0
2022-03-08 13:25:00,58.84,58.85,58.68,58.7,154889.0,55.1899,55.1993,55.0398,55.0586,154889.0
2022-03-08 13:30:00,58.7,58.7,58.52,58.55,219213.0,55.0586,55.0586,54.8898,54.9179,219213.0
2022-03-08 13:35:00,58.55,58.58,58.47,58.5,68846.0,54.9179,54.946,54.8429,54.871,68846.0
2022-03-08 13:40:00,58.5,58.56,58.41,58.55,133471.0,54.871,54.9273,54.7866,54.9179,133471.0
2022-03-08 13:45:00,58.56,58.56,58.43,58.45,83187.0,54.9273,54.9273,54.8053,54.8241,83187.0
2022-03-08 13:50:00,58.45,58.47,58.35,58.35,97105.0,54.8241,54.8429,54.7303,54.7303,97105.0
2022-03-08 13:55:00,58.35,58.38,58.29,58.31,114877.0,54.7303,54.7584,54.674,54.6928,114877.0
2022-03-08 14:00:00,58.3,58.31,58.13,58.23,157528.0,54.6834,54.6928,54.5239,54.6177,157528.0
2022-03-08 14:05:00,58.22,58.34,58.2,58.31,84801.0,54.6084,54.7209,54.5896,54.6928,84801.0
2022-03-08 14:10:00,58.3,58.31,58.15,58.24,80390.0,54.6834,54.6928,54.5427,54.6271,80390.0
2022-03-08 14:15:00,58.24,58.3,58.21,58.25,44934.0,54.6271,54.6834,54.599,54.6365,44934.0
2022-03-08 14:20:00,58.26,58.32,58.17,58.29,140424.0,54.6459,54.7022,54.5615,54.674,140424.0
2022-03-08 14:25:00,58.28,58.4,58.25,58.38,132247.0,54.6646,54.7772,54.6365,54.7584,132247.0
2022-03-08 14:30:00,58.38,58.42,58.28,58.31,111373.0,54.7584,54.796,54.6646,54.6928,111373.0
2022-03-08 14:35:00,58.32,58.52,58.28,58.48,231102.0,54.7022,54.8898,54.6646,54.8522,231102.0
2022-03-08 14:40:00,58.49,58.53,58.38,58.53,234797.0,54.8616,54.8991,54.7584,54.8991,234797.0
2022-03-08 14:45:00,58.54,58.68,58.54,58.66,152846.0,54.9085,55.0398,54.9085,55.0211,152846.0
2022-03-08 14:50:00,58.66,58.67,58.47,58.48,202044.0,55.0211,55.0304,54.8429,54.8522,202044.0
2022-03-08 14:55:00,58.48,58.49,58.36,58.42,124186.0,54.8522,54.8616,54.7397,54.796,124186.0
2022-03-08 15:00:00,58.42,58.66,58.4,58.62,197531.0,54.796,55.0211,54.7772,54.9836,197531.0
2022-03-08 15:05:00,58.61,58.71,58.61,58.66,110294.0,54.9742,55.068,54.9742,55.0211,110294.0
2022-03-08 15:10:00,58.66,58.69,58.42,58.47,279689.0,55.0211,55.0492,54.796,54.8429,279689.0
2022-03-08 15:15:00,58.48,58.5,58.42,58.44,130026.0,54.8522,54.871,54.796,54.8147,130026.0
2022-03-08 15:20:00,58.45,58.46,58.37,58.45,186965.0,54.8241,54.8335,54.7491,54.8241,186965.0
2022-03-08 15:25:00,58.45,58.46,58.28,58.29,266929.0,54.8241,54.8335,54.6646,54.674,266929.0
2022-03-08 15:30:00,58.29,58.3,58.18,58.2,202238.0,54.674,54.6834,54.5708,54.5896,202238.0
2022-03-08 15:35:00,58.19,58.25,58.16,58.24,245267.0,54.5802,54.6365,54.5521,54.6271,245267.0
2022-03-08 15:40:00,58.24,58.3,58.21,58.22,400744.0,54.6271,54.6834,54.599,54.6084,400744.0
2022-03-08 15:45:00,58.22,58.25,58.17,58.19,438230.0,54.6084,54.6365,54.5615,54.5802,438230.0
2022-03-08 15:50:00,58.19,58.34,58.18,58.25,572288.0,54.5802,54.7209,54.5708,54.6365,572288.0
2022-03-08 15:55:00,58.25,58.26,58.18,58.18,565320.0,54.6365,54.6459,54.5708,54.5708,565320.0
2022-03-09 09:30:00,59.42,59.42,59.2,59.21,201026.0,55.7339,55.7339,55.5276,55.537,201026.0
2022-03-09 09:35:00,59.21,59.23,59.14,59.22,97404.0,55.537,55.5557,55.4713,55.5463,97404.0
2022-03-09 09:40:00,59.23,59.32,59.22,59.23,92979.0,55.5557,55.6401,55.5463,55.5557,92979.0
2022-03-09 09:45:00,59.24,59.3,59.2,59.25,77049.0,55.5651,55.6214,55.5276,55.5745,77049.0
2022-03-09 09:50:00,59.24,59.25,59.11,59.15,84412.0,55.5651,55.5745,55.4432,55.4807,84412.0
2022-03-09 09:55:00,59.14,59.22,59.12,59.2,62877.0,55.4713,55.5463,55.4525,55.5276,62877.0
2022-03-09 10:00:00,59.2,59.34,59.18,59.28,75170.0,55.5276,55.6589,55.5088,55.6026,75170.0
2022-03-09 10:05:00,59.28,59.34,59.27,59.3,79786.0,55.6026,55.6589,55.5932,55.6214,79786.0
2022-03-09 10:10:00,59.3,59.38,59.3,59.38,67149.0,55.6214,55.6964,55.6214,55.6964,67149.0
2022-03-09 10:15:00,59.38,59.43,59.31,59.37,279675.0,55.6964,55.7433,55.6307,55.687,279675.0
2022-03-09 10:20:00,59.36,59.4,59.32,59.4,90089.0,55.6776,55.7152,55.6401,55.7152,90089.0
2022-03-09 10:25:00,59.4,59.44,59.35,59.37,123529.0,55.7152,55.7527,55.6683,55.687,123529.0
2022-03-09 10:30:00,59.38,59.39,59.33,59.39,67037.0,55.6964,55.7058,55.6495,55.7058,67037.0
2022-03-09 10:35:00,59.39,59.51,59.39,59.5,69209.0,55.7058,55.8183,55.7058,55.809,69209.0
2022-03-09 10:40:00,59.5,59.51,59.44,59.44,71110.0,55.809,55.8183,55.7527,55.7527,71110.0
2022-03-09 10:45:00,59.45,59.48,59.43,59.46,61743.0,55.7621,55.7902,55.7433,55.7714,61743.0
2022-03-09 10:50:00,59.46,59.48,59.42,59.44,71134.0,55.7714,55.7902,55.7339,55.7527,71134.0
2022-03-09 10:55:00,59.43,59.5,59.43,59.49,79216.0,55.7433,55.809,55.7433,55.7996,79216.0
2022-03-09 11:00:00,59.49,59.49,59.43,59.43,55623.0,55.7996,55.7996,55.7433,55.7433,55623.0
2022-03-09 11:05:00,59.44,59.52,59.44,59.48,62810.0,55.7527,55.8277,55.7527,55.7902,62810.0
2022-03-09 11:10:00,59.48,59.49,59.45,59.46,53968.0,55.7902,55.7996,55.7621,55.7714,53968.0
2022-03-09 11:15:00,59.47,59.5,59.42,59.5,84957.0,55.7808,55.809,55.7339,55.809,84957.0
2022-03-09 11:20:00,59.51,59.54,59.5,59.53,57526.0,55.8183,55.8465,55.809,55.8371,57526.0
2022-03-09 11:25:00,59.52,59.56,59.51,59.54,58540.0,55.8277,55.8652,55.8183,55.8465,58540.0
2022-03-09 11:30:00,59.54,59.63,59.52,59.62,79091.0,55.8465,55.9309,55.8277,55.9215,79091.0
2022-03-09 11:35:00,59.62,59.67,59.6,59.62,129625.0,55.9215,55.9684,55.9028,55.9215,129625.0
2022-03-09 11:40:00,59.62,59.71,59.59,59.7,126158.0,55.9215,56.0059,55.8934,55.9966,126158.0
2022-03-09 11:45:00,59.7,59.72,59.65,59.69,358757.0,55.9966,56.0153,55.9497,55.9872,358757.0
2022-03-09 11:50:00,59.69,59.69,59.6,59.62,222770.0,55.9872,55.9872,55.9028,55.9215,222770.0
2022-03-09 11:55:00,59.62,59.67,59.61,59.65,77069.0,55.9215,55.9684,55.9121,55.9497,77069.0
2022-03-09 12:00:00,59.65,59.72,59.64,59.68,40162.0,55.9497,56.0153,55.9403,55.9778,40162.0
2022-03-09 12:05:00,59.68,59.69,59.65,59.68,33927.0,55.9778,55.9872,55.9497,55.9778,33927.0
2022-03-09 12:10:00,59.7,59.75,59.68,59.74,51400.0,55.9966,56.0435,55.9778,56.0341,51400.0
2022-03-09 12:15:00,59.75,59.76,59.72,59.73,19949.0,56.0435,56.0528,56.0153,56.0247,19949.0
2022-03-09 12:20:00,59.73,59.77,59.66,59.67,172129.0,56.0247,56.0622,55.959,55.9684,172129.0
2022-03-09 12:25:00,59.67,59.73,59.63,59.72,23982.0,55.9684,56.0247,55.9309,56.0153,23982.0
2022-03-09 12:30:00,59.73,59.76,59.73,59.75,31260.0,56.0247,56.0528,56.0247,56.0435,31260.0
2022-03-09 12:35:00,59.76,59.84,59.75,59.83,35204.0,56.0528,56.1279,56.0435,56.1185,35204.0
2022-03-09 12:40:00,59.83,59.84,59.79,59.8,19605.0,56.1185,56.1279,56.081,56.0904,19605.0
2022-03-09 12:45:00,59.8,59.8,59.76,59.8,32592.0,56.0904,56.0904,56.0528,56.0904,32592.0
2022-03-09 12:50:00,59.8,59.84,59.79,59.83,32588.0,56.0904,56.1279,56.081,56.1185,32588.0
2022-03-09 12:55:00,59.83,59.84,59.8,59.82,52467.0,56.1185,56.1279,56.0904,56.1091,52467.0
2022-03-09 13:00:00,59.82,59.83,59.68,59.69,84063.0,56.1091,56.1185,55.9778,55.9872,84063.0
2022-03-09 13:05:00,59.68,59.72,59.67,59.7,58044.0,55.9778,56.0153,55.9684,55.9966,58044.0
2022-03-09 13:10:00,59.69,59.77,59.69,59.75,42500.0,55.9872,56.0622,55.9872,56.0435,42500.0
2022-03-09 13:15:00,59.75,59.77,59.71,59.71,23089.0,56.0435,56.0622,56.0059,56.0059,23089.0
2022-03-09 13:20:00,59.71,59.74,59.71,59.74,13737.0,56.0059,56.0341,56.0059,56.0341,13737.0
2022-03-09 13:25:00,59.75,59.79,59.73,59.76,55342.0,56.0435,56.081,56.0247,56.0528,55342.0
2022-03-09 13:30:00,59.76,59.77,59.69,59.7,35965.0,56.0528,56.0622,55.9872,55.9966,35965.0
2022-03-09 13:35:00,59.71,59.71,59.67,59.69,35977.0,56.0059,56.0059,55.9684,55.9872,35977.0
2022-03-09 13:40:00,59.7,59.71,59.64,59.64,46153.0,55.9966,56.0059,55.9403,55.9403,46153.0
2022-03-09 13:45:00,59.64,59.65,59.57,59.59,23707.0,55.9403,55.9497,55.8746,55.8934,23707.0
2022-03-09 13:50:00,59.58,59.63,59.56,59.61,28290.0,55.884,55.9309,55.8652,55.9121,28290.0
2022-03-09 13:55:00,59.61,59.61,59.56,59.57,91301.0,55.9121,55.9121,55.8652,55.8746,91301.0
2022-03-09 14:00:00,59.58,59.64,59.56,59.63,46218.0,55.884,55.9403,55.8652,55.9309,46218.0
2022-03-09 14:05:00,59.63,59.64,59.57,59.58,42539.0,55.9309,55.9403,55.8746,55.884,42539.0
2022-03-09 14:10:00,59.59,59.6,59.53,59.58,64348.0,55.8934,55.9028,55.8371,55.884,64348.0
2022-03-09 14:15:00,59.59,59.61,59.54,59.58,74624.0,55.8934,55.9121,55.8465,55.884,74624.0
2022-03-09 14:20:00,59.58,59.6,59.55,59.57,64172.0,55.884,55.9028,55.8559,55.8746,64172.0
2022-03-09 14:25:00,59.57,59.6,59.56,59.59,46620.0,55.8746,55.9028,55.8652,55.8934,46620.0
2022-03-09 14:30:00,59.59,59.64,59.58,59.63,60016.0,55.8934,55.9403,55.884,55.9309,60016.0
2022-03-09 14:35:00,59.63,59.66,59.62,59.64,60467.0,55.9309,55.959,55.9215,55.9403,60467.0
2022-03-09 14:40:00,59.64,59.66,59.6,59.65,90805.0,55.9403,55.959,55.9028,55.9497,90805.0
2022-03-09 14:45:00,59.65,59.66,59.59,59.61,61825.0,55.9497,55.959,55.8934,55.9121,61825.0
2022-03-09 14:50:00,59.62,59.66,59.6,59.6,68918.0,55.9215,55.959,55.9028,55.9028,68918.0
2022-03-09 14:55:00,59.6,59.64,59.59,59.62,50958.0,55.9028,55.9403,55.8934,55.9215,50958.0
2022-03-09 15:00:00,59.62,59.7,59.61,59.7,25881.0,55.9215,55.9966,55.9121,55.9966,25881.0
2022-03-09 15:05:00,59.7,59.76,59.68,59.76,43600.0,55.9966,56.0528,55.9778,56.0528,43600.0
2022-03-09 15:10:00,59.77,59.79,59.74,59.77,65303.0,56.0622,56.081,56.0341,56.0622,65303.0
2022-03-09 15:15:00,59.78,59.82,59.76,59.81,80925.0,56.0716,56.1091,56.0528,56.0997,80925.0
2022-03-09 15:20:00,59.81,59.84,59.8,59.81,60757.0,56.0997,56.1279,56.0904,56.0997,60757.0
2022-03-09 15:25:00,59.8,59.81,59.78,59.79,37769.0,56.0904,56.0997,56.0716,56.081,37769.0
2022-03-09 15:30:00,59.79,59.84,59.79,59.83,65236.0,56.081,56.1279,56.081,56.1185,65236.0
2022-03-09 15:35:00,59.83,59.83,59.77,59.78,71658.0,56.1185,56.1185,56.0622,56.0716,71658.0
2022-03-09 15:40:00,59.78,59.82,59.77,59.8,116207.0,56.0716,56.1091,56.0622,56.0904,116207.0
2022-03-09 15:45:00,59.8,59.82,59.71,59.73,232612.0,56.0904,56.1091,56.0059,56.0247,232612.0
2022-03-09 15:50:00,59.74,59.79,59.69,59.79,279040.0,56.0341,56.081,55.9872,56.081,279040.0
2022-03-09 15:55:00,59.79,59.81,59.7,59.8,579000.0,56.081,56.0997,55.9966,56.0904,579000.0
2022-03-10 09:30:00,59.64,59.65,59.5,59.6,149098.0,55.9403,55.9497,55.809,55.9028,149098.0
2022-03-10 09:35:00,59.6,59.62,59.52,59.54,133342.0,55.9028,55.9215,55.8277,55.8465,133342.0
2022-03-10 09:40:00,59.54,59.67,59.54,59.63,122788.0,55.8465,55.9684,55.8465,55.9309,122788.0
2022-03-10 09:45:00,59.63,59.68,59.61,59.64,39408.0,55.9309,55.9778,55.9121,55.9403,39408.0
2022-03-10 09:50:00,59.64,59.68,59.59,59.67,70580.0,55.9403,55.9778,55.8934,55.9684,70580.0
2022-03-10 09:55:00,59.67,59.87,59.67,59.83,114666.0,55.9684,56.156,55.9684,56.1185,114666.0
2022-03-10 10:00:00,59.83,59.84,59.69,59.72,124599.0,56.1185,56.1279,55.9872,56.0153,124599.0
2022-03-10 10:05:00,59.73,59.8,59.73,59.78,71643.0,56.0247,56.0904,56.0247,56.0716,71643.0
2022-03-10 10:10:00,59.79,59.82,59.74,59.8,37595.0,56.081,56.1091,56.0341,56.0904,37595.0
2022-03-10 10:15:00,59.79,59.88,59.79,59.86,76189.0,56.081,56.1654,56.081,56.1466,76189.0
2022-03-10 10:20:00,59.87,59.88,59.75,59.78,70990.0,56.156,56.1654,56.0435,56.0716,70990.0
2022-03-10 10:25:00,59.79,59.83,59.73,59.73,25500.0,56.081,56.1185,56.0247,56.0247,25500.0
2022-03-10 10:30:00,59.72,59.75,59.63,59.63,33018.0,56.0153,56.0435,55.9309,55.9309,33018.0
2022-03-10 10:35:00,59.63,59.67,59.62,59.66,64726.0,55.9309,55.9684,55.9215,55.959,64726.0
2022-03-10 10:40:00,59.66,59.69,59.65,59.67,31137.0,55.959,55.9872,55.9497,55.9684,31137.0
2022-03-10 10:45:00,59.67,59.76,59.66,59.74,33630.0,55.9684,56.0528,55.959,56.0341,33630.0
2022-03-10 10:50:00,59.74,59.74,59.63,59.63,34632.0,56.0341,56.0341,55.9309,55.9309,34632.0
2022-03-10 10:55:00,59.62,59.64,59.58,59.6,39651.0,55.9215,55.9403,55.884,55.9028,39651.0
2022-03-10 11:00:00,59.59,59.6,59.53,59.54,116421.0,55.8934,55.9028,55.8371,55.8465,116421.0
2022-03-10 11:05:00,59.54,59.55,59.46,59.49,27653.0,55.8465,55.8559,55.7714,55.7996,27653.0
2022-03-10 11:10:00,59.48,59.56,59.47,59.56,22905.0,55.7902,55.8652,55.7808,55.8652,22905.0
2022-03-10 11:15:00,59.55,59.55,59.49,59.49,42197.0,55.8559,55.8559,55.7996,55.7996,42197.0
2022-03-10 11:20:00,59.48,59.52,59.45,59.45,126245.0,55.7902,55.8277,55.7621,55.7621,126245.0
2022-03-10 11:25:00,59.45,59.46,59.36,59.41,298021.0,55.7621,55.7714,55.6776,55.7245,298021.0
2022-03-10 11:30:00,59.41,59.45,59.41,59.43,116397.0,55.7245,55.7621,55.7245,55.7433,116397.0
2022-03-10 11:35:00,59.44,59.46,59.38,59.4,37139.0,55.7527,55.7714,55.6964,55.7152,37139.0
2022-03-10 11:40:00,59.4,59.43,59.38,59.42,37884.0,55.7152,55.7433,55.6964,55.7339,37884.0
2022-03-10 11:45:00,59.41,59.43,59.38,59.43,36172.0,55.7245,55.7433,55.6964,55.7433,36172.0
2022-03-10 11:50:00,59.43,59.52,59.42,59.52,35156.0,55.7433,55.8277,55.7339,55.8277,35156.0
2022-03-10 11:55:00,59.52,59.54,59.49,59.53,59105.0,55.8277,55.8465,55.7996,55.8371,59105.0
2022-03-10 12:00:00,59.52,59.56,59.51,59.54,31854.0,55.8277,55.8652,55.8183,55.8465,31854.0
2022-03-10 12:05:00,59.54,59.58,59.51,59.52,14112.0,55.8465,55.884,55.8183,55.8277,14112.0
2022-03-10 12:10:00,59.52,59.52,59.44,59.47,143529.0,55.8277,55.8277,55.7527,55.7808,143529.0
2022-03-10 12:15:00,59.47,59.5,59.42,59.42,106215.0,55.7808,55.809,55.7339,55.7339,106215.0
2022-03-10 12:20:00,59.42,59.51,59.42,59.51,129074.0,55.7339,55.8183,55.7339,55.8183,129074.0
2022-03-10 12:25:00,59.52,59.52,59.49,59.5,185224.0,55.8277,55.8277,55.7996,55.809,185224.0
2022-03-10 12:30:00,59.5,59.5,59.44,59.44,141014.0,55.809,55.809,55.7527,55.7527,141014.0
2022-03-10 12:35:00,59.44,59.44,59.37,59.38,174208.0,55.7527,55.7527,55.687,55.6964,174208.0
2022-03-10 12:40:00,59.37,59.38,59.35,59.35,199109.0,55.687,55.6964,55.6683,55.6683,199109.0
2022-03-10 12:45:00,59.35,59.38,59.35,59.37,133162.0,55.6683,55.6964,55.6683,55.687,133162.0
2022-03-10 12:50:00,59.37,59.37,59.29,59.31,284271.0,55.687,55.687,55.612,55.6307,284271.0
2022-03-10 12:55:00,59.31,59.32,59.29,59.31,111217.0,55.6307,55.6401,55.612,55.6307,111217.0
2022-03-10 13:00:00,59.31,59.34,59.26,59.27,224611.0,55.6307,55.6589,55.5838,55.5932,224611.0
2022-03-10 13:05:00,59.27,59.32,59.26,59.29,69814.0,55.5932,55.6401,55.5838,55.612,69814.0
2022-03-10 13:10:00,59.29,59.35,59.29,59.3,153642.0,55.612,55.6683,55.612,55.6214,153642.0
2022-03-10 13:15:00,59.3,59.36,59.27,59.34,144460.0,55.6214,55.6776,55.5932,55.6589,144460.0
2022-03-10 13:20:00,59.34,59.39,59.33,59.39,131853.0,55.6589,55.7058,55.6495,55.7058,131853.0
2022-03-10 13:25:00,59.38,59.41,59.33,59.4,104887.0,55.6964,55.7245,55.6495,55.7152,104887.0
2022-03-10 13:30:00,59.39,59.43,59.35,59.42,157811.0,55.7058,55.7433,55.6683,55.7339,157811.0
2022-03-10 13:35:00,59.41,59.44,59.39,59.39,84212.0,55.7245,55.7527,55.7058,55.7058,84212.0
2022-03-10 13:40:00,59.39,59.41,59.34,59.37,132152.0,55.7058,55.7245,55.6589,55.687,132152.0
2022-03-10 13:45:00,59.37,59.46,59.37,59.46,189749.0,55.687,55.7714,55.687,55.7714,189749.0
2022-03-10 13:50:00,59.46,59.47,59.4,59.41,206232.0,55.7714,55.7808,55.7152,55.7245,206232.0
2022-03-10 13:55:00,59.41,59.43,59.39,59.41,278671.0,55.7245,55.7433,55.7058,55.7245,278671.0
2022-03-10 14:00:00,59.41,59.56,59.41,59.54,368151.0,55.7245,55.8652,55.7245,55.8465,368151.0
2022-03-10 14:05:00,59.54,59.57,59.45,59.45,306586.0,55.8465,55.8746,55.7621,55.7621,306586.0
2022-03-10 14:10:00,59.46,59.48,59.44,59.47,109828.0,55.7714,55.7902,55.7527,55.7808,109828.0
2022-03-10 14:15:00,59.47,59.54,59.46,59.5,166002.0,55.7808,55.8465,55.7714,55.809,166002.0
2022-03-10 14:20:00,59.5,59.52,59.46,59.46,230885.0,55.809,55.8277,55.7714,55.7714,230885.0
2022-03-10 14:25:00,59.46,59.54,59.46,59.52,206140.0,55.7714,55.8465,55.7714,55.8277,206140.0
2022-03-10 14:30:00,59.52,59.57,59.51,59.56,251379.0,55.8277,55.8746,55.8183,55.8652,251379.0
2022-03-10 14:35:00,59.57,59.58,59.53,59.56,204725.0,55.8746,55.884,55.8371,55.8652,204725.0
2022-03-10 14:40:00,59.56,59.58,59.49,59.52,358500.0,55.8652,55.884,55.7996,55.8277,358500.0
2022-03-10 14:45:00,59.52,59.67,59.51,59.66,171726.0,55.8277,55.9684,55.8183,55.959,171726.0
2022-03-10 14:50:00,59.67,59.77,59.65,59.65,370647.0,55.9684,56.0622,55.9497,55.9497,370647.0
2022-03-10 14:55:00,59.65,59.7,59.6,59.61,305705.0,55.9497,55.9966,55.9028,55.9121,305705.0
2022-03-10 15:00:00,59.61,59.61,59.5,59.52,299505.0,55.9121,55.9121,55.809,55.8277,299505.0
2022-03-10 15:05:00,59.52,59.55,59.45,59.52,114704.0,55.8277,55.8559,55.7621,55.8277,114704.0
2022-03-10 15:10:00,59.53,59.54,59.46,59.53,92823.0,55.8371,55.8465,55.7714,55.8371,92823.0
2022-03-10 15:15:00,59.53,59.55,59.47,59.5,67948.0,55.8371,55.8559,55.7808,55.809,67948.0
2022-03-10 15:20:00,59.5,59.52,59.41,59.45,184960.0,55.809,55.8277,55.7245,55.7621,184960.0
2022-03-10 15:25:00,59.44,59.5,59.44,59.49,123678.0,55.7527,55.809,55.7527,55.7996,123678.0
2022-03-10 15:30:00,59.49,59.52,59.44,59.47,160079.0,55.7996,55.8277,55.7527,55.7808,160079.0
2022-03-10 15:35:00,59.46,59.47,59.39,59.41,175744.0,55.7714,55.7808,55.7058,55.7245,175744.0
2022-03-10 15:40:00,59.42,59.47,59.39,59.39,154627.0,55.7339,55.7808,55.7058,55.7058,154627.0
2022-03-10 15:45:00,59.39,59.45,59.35,59.41,318783.0,55.7058,55.7621,55.6683,55.7245,318783.0
2022-03-10 15:50:00,59.42,59.54,59.42,59.51,332709.0,55.7339,55.8465,55.7339,55.8183,332709.0
2022-03-10 15:55:00,59.51,59.56,59.48,59.56,488580.0,55.8183,55.8652,55.7902,55.8652,488580.0
2022-03-11 09:30:00,59.6,59.65,59.53,59.54,103395.0,55.9028,55.9497,55.8371,55.8465,103395.0
2022-03-11 09:35:00,59.54,59.56,59.44,59.44,155317.0,55.8465,55.8652,55.7527,55.7527,155317.0
2022-03-11 09:40:00,59.43,59.46,59.38,59.4,59742.0,55.7433,55.7714,55.6964,55.7152,59742.0
2022-03-11 09:45:00,59.39,59.46,59.39,59.41,59509.0,55.7058,55.7714,55.7058,55.7245,59509.0
2022-03-11 09:50:00,59.41,59.45,59.32,59.32,62831.0,55.7245,55.7621,55.6401,55.6401,62831.0
2022-03-11 09:55:00,59.32,59.35,59.3,59.35,78405.0,55.6401,55.6683,55.6214,55.6683,78405.0
2022-03-11 10:00:00,59.34,59.34,59.22,59.25,88070.0,55.6589,55.6589,55.5463,55.5745,88070.0
2022-03-11 10:05:00,59.26,59.31,59.2,59.21,83586.0,55.5838,55.6307,55.5276,55.537,83586.0
2022-03-11 10:10:00,59.22,59.32,59.22,59.28,189771.0,55.5463,55.6401,55.5463,55.6026,189771.0
2022-03-11 10:15:00,59.28,59.29,59.22,59.24,74526.0,55.6026,55.612,55.5463,55.5651,74526.0
2022-03-11 10:20:00,59.24,59.25,59.18,59.22,49101.0,55.5651,55.5745,55.5088,55.5463,49101.0
2022-03-11 10:25:00,59.23,59.3,59.22,59.24,32311.0,55.5557,55.6214,55.5463,55.5651,32311.0
2022-03-11 10:30:00,59.23,59.23,59.16,59.18,53101.0,55.5557,55.5557,55.4901,55.5088,53101.0
2022-03-11 10:35:00,59.18,59.23,59.18,59.2,40824.0,55.5088,55.5557,55.5088,55.5276,40824.0
2022-03-11 10:40:00,59.2,59.25,59.18,59.2,57295.0,55.5276,55.5745,55.5088,55.5276,57295.0
2022-03-11 10:45:00,59.21,59.23,59.18,59.18,50121.0,55.537,55.5557,55.5088,55.5088,50121.0
2022-03-11 10:50:00,59.18,59.24,59.18,59.2,51024.0,55.5088,55.5651,55.5088,55.5276,51024.0
2022-03-11 10:55:00,59.2,59.24,59.19,59.23,66919.0,55.5276,55.5651,55.5182,55.5557,66919.0
2022-03-11 11:00:00,59.23,59.24,59.17,59.18,37248.0,55.5557,55.5651,55.4994,55.5088,37248.0
2022-03-11 11:05:00,59.19,59.19,59.09,59.09,89199.0,55.5182,55.5182,55.4244,55.4244,89199.0
2022-03-11 11:10:00,59.09,59.09,58.96,58.97,70820.0,55.4244,55.4244,55.3025,55.3118,70820.0
2022-03-11 11:15:00,58.97,59.02,58.96,59.0,24722.0,55.3118,55.3587,55.3025,55.34,24722.0
2022-03-11 11:20:00,59.01,59.03,58.96,59.0,37195.0,55.3494,55.3681,55.3025,55.34,37195.0
2022-03-11 11:25:00,58.99,59.01,58.94,58.95,27015.0,55.3306,55.3494,55.2837,55.2931,27015.0
2022-03-11 11:30:00,58.95,58.99,58.88,58.89,40859.0,55.2931,55.3306,55.2274,55.2368,40859.0
2022-03-11 11:35:00,58.88,58.92,58.88,58.88,66970.0,55.2274,55.2649,55.2274,55.2274,66970.0
2022-03-11 11:40:00,58.89,58.91,58.8,58.91,191970.0,55.2368,55.2556,55.1524,55.2556,191970.0
2022-03-11 11:45:00,58.91,58.95,58.9,58.92,98721.0,55.2556,55.2931,55.2462,55.2649,98721.0
2022-03-11 11:50:00,58.91,58.95,58.89,58.93,22117.0,55.2556,55.2931,55.2368,55.2743,22117.0
2022-03-11 11:55:00,58.93,58.95,58.88,58.89,29243.0,55.2743,55.2931,55.2274,55.2368,29243.0
2022-03-11 12:00:00,58.9,58.9,58.83,58.88,67373.0,55.2462,55.2462,55.1805,55.2274,67373.0
2022-03-11 12:05:00,58.88,58.9,58.79,58.8,45644.0,55.2274,55.2462,55.143,55.1524,45644.0
2022-03-11 12:10:00,58.81,58.85,58.81,58.84,19218.0,55.1618,55.1993,55.1618,55.1899,19218.0
2022-03-11 12:15:00,58.83,58.86,58.82,58.86,43174.0,55.1805,55.2087,55.1711,55.2087,43174.0
2022-03-11 12:20:00,58.86,58.88,58.81,58.83,32357.0,55.2087,55.2274,55.1618,55.1805,32357.0
2022-03-11 12:25:00,58.83,58.83,58.76,58.76,51629.0,55.1805,55.1805,55.1149,55.1149,51629.0
2022-03-11 12:30:00,58.76,58.79,58.75,58.77,39784.0,55.1149,55.143,55.1055,55.1242,39784.0
2022-03-11 12:35:00,58.77,58.78,58.74,58.76,22812.0,55.1242,55.1336,55.0961,55.1149,22812.0
2022-03-11 12:40:00,58.76,58.8,58.76,58.8,24652.0,55.1149,55.1524,55.1149,55.1524,24652.0
2022-03-11 12:45:00,58.79,58.81,58.78,58.8,26809.0,55.143,55.1618,55.1336,55.1524,26809.0
2022-03-11 12:50:00,58.8,58.82,58.8,58.82,15846.0,55.1524,55.1711,55.1524,55.1711,15846.0
2022-03-11 12:55:00,58.82,58.86,58.82,58.84,24189.0,55.1711,55.2087,55.1711,55.1899,24189.0
2022-03-11 13:00:00,58.84,58.88,58.81,58.86,26963.0,55.1899,55.2274,55.1618,55.2087,26963.0
2022-03-11 13:05:00,58.87,58.9,58.85,58.86,28032.0,55.218,55.2462,55.1993,55.2087,28032.0
2022-03-11 13:10:00,58.86,58.88,58.85,58.85,48566.0,55.2087,55.2274,55.1993,55.1993,48566.0
2022-03-11 13:15:00,58.86,58.9,58.86,58.89,29912.0,55.2087,55.2462,55.2087,55.2368,29912.0
2022-03-11 13:20:00,58.89,58.91,58.88,58.9,28800.0,55.2368,55.2556,55.2274,55.2462,28800.0
2022-03-11 13:25:00,58.91,58.91,58.87,58.87,45501.0,55.2556,55.2556,55.218,55.218,45501.0
2022-03-11 13:30:00,58.88,58.89,58.86,58.87,41428.0,55.2274,55.2368,55.2087,55.218,41428.0
2022-03-11 13:35:00,58.88,58.88,58.82,58.83,38457.0,55.2274,55.2274,55.1711,55.1805,38457.0
2022-03-11 13:40:00,58.83,58.83,58.77,58.78,36955.0,55.1805,55.1805,55.1242,55.1336,36955.0
2022-03-11 13:45:00,58.79,58.83,58.78,58.83,43068.0,55.143,55.1805,55.1336,55.1805,43068.0
2022-03-11 13:50:00,58.83,58.84,58.7,58.7,61834.0,55.1805,55.1899,55.0586,55.0586,61834.0
2022-03-11 13:55:00,58.7,58.75,58.68,58.68,23679.0,55.0586,55.1055,55.0398,55.0398,23679.0
2022-03-11 14:00:00,58.67,58.71,58.66,58.69,23364.0,55.0304,55.068,55.0211,55.0492,23364.0
2022-03-11 14:05:00,58.7,58.7,58.67,58.68,46526.0,55.0586,55.0586,55.0304,55.0398,46526.0
2022-03-11 14:10:00,58.68,58.7,58.66,58.68,19880.0,55.0398,55.0586,55.0211,55.0398,19880.0
2022-03-11 14:15:00,58.68,58.71,58.65,58.65,15203.0,55.0398,55.068,55.0117,55.0117,15203.0
2022-03-11 14:20:00,58.65,58.66,58.64,58.66,10860.0,55.0117,55.0211,55.0023,55.0211,10860.0
2022-03-11 14:25:00,58.66,58.71,58.63,58.7,44131.0,55.0211,55.068,54.9929,55.0586,44131.0
2022-03-11 14:30:00,58.7,58.71,58.67,58.69,27321.0,55.0586,55.068,55.0304,55.0492,27321.0
2022-03-11 14:35:00,58.67,58.7,58.65,58.68,16589.0,55.0304,55.0586,55.0117,55.0398,16589.0
2022-03-11 14:40:00,58.68,58.68,58.62,58.64,25488.0,55.0398,55.0398,54.9836,55.0023,25488.0
2022-03-11 14:45:00,58.63,58.65,58.6,58.65,10566.0,54.9929,55.0117,54.9648,55.0117,10566.0
2022-03-11 14:50:00,58.64,58.64,58.56,58.59,51324.0,55.0023,55.0023,54.9273,54.9554,51324.0
2022-03-11 14:55:00,58.59,58.61,58.56,58.57,28874.0,54.9554,54.9742,54.9273,54.9367,28874.0
2022-03-11 15:00:00,58.57,58.6,58.55,58.56,32784.0,54.9367,54.9648,54.9179,54.9273,32784.0
2022-03-11 15:05:00,58.57,58.6,58.53,58.55,25121.0,54.9367,54.9648,54.8991,54.9179,25121.0
2022-03-11 15:10:00,58.56,58.58,58.54,58.55,33548.0,54.9273,54.946,54.9085,54.9179,33548.0
2022-03-11 15:15:00,58.56,58.62,58.56,58.61,258554.0,54.9273,54.9836,54.9273,54.9742,258554.0
2022-03-11 15:20:00,58.61,58.62,58.57,58.58,38143.0,54.9742,54.9836,54.9367,54.946,38143.0
2022-03-11 15:25:00,58.57,58.59,58.55,58.57,43195.0,54.9367,54.9554,54.9179,54.9367,43195.0
2022-03-11 15:30:00,58.56,58.56,58.49,58.49,93914.0,54.9273,54.9273,54.8616,54.8616,93914.0
2022-03-11 15:35:00,58.5,58.56,58.5,58.52,49958.0,54.871,54.9273,54.871,54.8898,49958.0
2022-03-11 15:40:00,58.52,58.53,58.47,58.48,105848.0,54.8898,54.8991,54.8429,54.8522,105848.0
2022-03-11 15:45:00,58.49,58.5,58.46,58.49,131064.0,54.8616,54.871,54.8335,54.8616,131064.0
2022-03-11 15:50:00,58.49,58.57,58.48,58.54,278771.0,54.8616,54.9367,54.8522,54.9085,278771.0
2022-03-11 15:55:00,58.54,58.59,58.52,58.54,480735.0,54.9085,54.9554,54.8898,54.9085,480735.0
2022-03-14 09:30:00,58.91,58.98,58.84,58.86,177265.0,55.2556,55.3212,55.1899,55.2087,177265.0
2022-03-14 09:35:00,58.86,58.91,58.8,58.83,32408.0,55.2087,55.2556,55.1524,55.1805,32408.0
2022-03-14 09:40:00,58.83,58.98,58.78,58.95,120692.0,55.1805,55.3212,55.1336,55.2931,120692.0
2022-03-14 09:45:00,58.95,58.98,58.92,58.93,120594.0,55.2931,55.3212,55.2649,55.2743,120594.0
2022-03-14 09:50:00,58.94,58.96,58.9,58.9,37503.0,55.2837,55.3025,55.2462,55.2462,37503.0
2022-03-14 09:55:00,58.91,58.95,58.88,58.92,15320.0,55.2556,55.2931,55.2274,55.2649,15320.0
2022-03-14 10:00:00,58.92,59.01,58.87,58.92,27878.0,55.2649,55.3494,55.218,55.2649,27878.0
2022-03-14 10:05:00,58.93,59.0,58.92,59.0,23957.0,55.2743,55.34,55.2649,55.34,23957.0
2022-03-14 10:10:00,59.0,59.09,58.99,59.07,38051.0,55.34,55.4244,55.3306,55.4056,38051.0
2022-03-14 10:15:00,59.06,59.08,59.02,59.07,64579.0,55.3963,55.415,55.3587,55.4056,64579.0
2022-03-14 10:20:00,59.08,59.13,59.06,59.13,91141.0,55.415,55.4619,55.3963,55.4619,91141.0
2022-03-14 10:25:00,59.13,59.19,59.1,59.12,122625.0,55.4619,55.5182,55.4338,55.4525,122625.0
2022-03-14 10:30:00,59.12,59.12,59.02,59.04,42639.0,55.4525,55.4525,55.3587,55.3775,42639.0
2022-03-14 10:35:00,59.05,59.06,59.02,59.05,32967.0,55.3869,55.3963,55.3587,55.3869,32967.0
2022-03-14 10:40:00,59.05,59.08,59.03,59.04,48344.0,55.3869,55.415,55.3681,55.3775,48344.0
2022-03-14 10:45:00,59.03,59.08,59.02,59.05,23041.0,55.3681,55.415,55.3587,55.3869,23041.0
2022-03-14 10:50:00,59.04,59.14,59.02,59.14,33282.0,55.3775,55.4713,55.3587,55.4713,33282.0
2022-03-14 10:55:00,59.13,59.17,59.12,59.15,53080.0,55.4619,55.4994,55.4525,55.4807,53080.0
2022-03-14 11:00:00,59.15,59.16,59.11,59.14,92621.0,55.4807,55.4901,55.4432,55.4713,92621.0
2022-03-14 11:05:00,59.14,59.16,59.1,59.12,117381.0,55.4713,55.4901,55.4338,55.4525,117381.0
2022-03-14 11:10:00,59.12,59.13,59.05,59.07,170623.0,55.4525,55.4619,55.3869,55.4056,170623.0
2022-03-14 11:15:00,59.07,59.09,59.01,59.02,68325.0,55.4056,55.4244,55.3494,55.3587,68325.0
2022-03-14 11:20:00,59.01,59.02,58.97,59.0,41957.0,55.3494,55.3587,55.3118,55.34,41957.0
2022-03-14 11:25:00,59.0,59.02,58.99,59.0,41783.0,55.34,55.3587,55.3306,55.34,41783.0
2022-03-14 11:30:00,59.01,59.04,58.99,59.04,23708.0,55.3494,55.3775,55.3306,55.3775,23708.0
2022-03-14 11:35:00,59.03,59.04,58.97,59.0,68444.0,55.3681,55.3775,55.3118,55.34,68444.0
2022-03-14 11:40:00,59.0,59.01,58.95,58.96,38769.0,55.34,55.3494,55.2931,55.3025,38769.0
2022-03-14 11:45:00,58.97,58.97,58.9,58.9,61206.0,55.3118,55.3118,55.2462,55.2462,61206.0
2022-03-14 11:50:00,58.9,58.94,58.88,58.92,38975.0,55.2462,55.2837,55.2274,55.2649,38975.0
2022-03-14 11:55:00,58.91,58.91,58.87,58.89,39433.0,55.2556,55.2556,55.218,55.2368,39433.0
2022-03-14 12:00:00,58.9,58.9,58.85,58.86,55087.0,55.2462,55.2462,55.1993,55.2087,55087.0
2022-03-14 12:05:00,58.87,58.9,58.85,58.87,38747.0,55.218,55.2462,55.1993,55.218,38747.0
2022-03-14 12:10:00,58.86,58.88,58.83,58.86,53553.0,55.2087,55.2274,55.1805,55.2087,53553.0
2022-03-14 12:15:00,58.86,58.91,58.85,58.9,101421.0,55.2087,55.2556,55.1993,55.2462,101421.0
2022-03-14 12:20:00,58.9,58.9,58.86,58.89,106252.0,55.2462,55.2462,55.2087,55.2368,106252.0
2022-03-14 12:25:00,58.89,58.9,58.87,58.9,81106.0,55.2368,55.2462,55.218,55.2462,81106.0
2022-03-14 12:30:00,58.89,58.93,58.89,58.9,55856.0,55.2368,55.2743,55.2368,55.2462,55856.0
2022-03-14 12:35:00,58.9,58.93,58.87,58.91,18786.0,55.2462,55.2743,55.218,55.2556,18786.0
2022-03-14 12:40:00,58.89,58.94,58.88,58.88,16023.0,55.2368,55.2837,55.2274,55.2274,16023.0
2022-03-14 12:45:00,58.88,58.88,58.77,58.8,52176.0,55.2274,55.2274,55.1242,55.1524,52176.0
2022-03-14 12:50:00,58.8,58.81,58.71,58.71,52031.0,55.1524,55.1618,55.068,55.068,52031.0
2022-03-14 12:55:00,58.72,58.77,58.71,58.73,19538.0,55.0773,55.1242,55.068,55.0867,19538.0
2022-03-14 13:00:00,58.74,58.74,58.7,58.71,17774.0,55.0961,55.0961,55.0586,55.068,17774.0
2022-03-14 13:05:00,58.7,58.75,58.69,58.7,21009.0,55.0586,55.1055,55.0492,55.0586,21009.0
2022-03-14 13:10:00,58.7,58.72,58.69,58.71,11365.0,55.0586,55.0773,55.0492,55.068,11365.0
2022-03-14 13:15:00,58.71,58.77,58.7,58.76,9836.0,55.068,55.1242,55.0586,55.1149,9836.0
2022-03-14 13:20:00,58.77,58.77,58.71,58.76,27317.0,55.1242,55.1242,55.068,55.1149,27317.0
2022-03-14 13:25:00,58.76,58.76,58.71,58.71,18938.0,55.1149,55.1149,55.068,55.068,18938.0
2022-03-14 13:30:00,58.71,58.74,58.62,58.67,60923.0,55.068,55.0961,54.9836,55.0304,60923.0
2022-03-14 13:35:00,58.67,58.67,58.61,58.62,79620.0,55.0304,55.0304,54.9742,54.9836,79620.0
2022-03-14 13:40:00,58.62,58.63,58.58,58.6,29820.0,54.9836,54.9929,54.946,54.9648,29820.0
2022-03-14 13:45:00,58.6,58.63,58.57,58.58,12384.0,54.9648,54.9929,54.9367,54.946,12384.0
2022-03-14 13:50:00,58.58,58.65,58.58,58.63,30030.0,54.946,55.0117,54.946,54.9929,30030.0
2022-03-14 13:55:00,58.63,58.67,58.6,58.61,28729.0,54.9929,55.0304,54.9648,54.9742,28729.0
2022-03-14 14:00:00,58.61,58.62,58.59,58.6,18353.0,54.9742,54.9836,54.9554,54.9648,18353.0
2022-03-14 14:05:00,58.6,58.63,58.59,58.6,21121.0,54.9648,54.9929,54.9554,54.9648,21121.0
2022-03-14 14:10:00,58.61,58.61,58.58,58.6,18267.0,54.9742,54.9742,54.946,54.9648,18267.0
2022-03-14 14:15:00,58.59,58.6,58.52,58.53,29966.0,54.9554,54.9648,54.8898,54.8991,29966.0
2022-03-14 14:20:00,58.53,58.54,58.49,58.51,23915.0,54.8991,54.9085,54.8616,54.8804,23915.0
2022-03-14 14:25:00,58.51,58.53,58.48,58.51,18635.0,54.8804,54.8991,54.8522,54.8804,18635.0
2022-03-14 14:30:00,58.51,58.55,58.5,58.55,27352.0,54.8804,54.9179,54.871,54.9179,27352.0
2022-03-14 14:35:00,58.55,58.59,58.52,58.56,60911.0,54.9179,54.9554,54.8898,54.9273,60911.0
2022-03-14 14:40:00,58.55,58.56,58.48,58.5,18703.0,54.9179,54.9273,54.8522,54.871,18703.0
2022-03-14 14:45:00,58.5,58.5,58.48,58.48,13327.0,54.871,54.871,54.8522,54.8522,13327.0
2022-03-14 14:50:00,58.49,58.54,58.47,58.54,19425.0,54.8616,54.9085,54.8429,54.9085,19425.0
2022-03-14 14:55:00,58.55,58.58,58.54,58.56,30750.0,54.9179,54.946,54.9085,54.9273,30750.0
2022-03-14 15:00:00,58.56,58.63,58.53,58.61,28835.0,54.9273,54.9929,54.8991,54.9742,28835.0
2022-03-14 15:05:00,58.6,58.62,58.54,58.55,82150.0,54.9648,54.9836,54.9085,54.9179,82150.0
2022-03-14 15:10:00,58.54,58.6,58.54,58.59,16586.0,54.9085,54.9648,54.9085,54.9554,16586.0
2022-03-14 15:15:00,58.6,58.63,58.57,58.58,79655.0,54.9648,54.9929,54.9367,54.946,79655.0
2022-03-14 15:20:00,58.57,58.62,58.56,58.62,63128.0,54.9367,54.9836,54.9273,54.9836,63128.0
2022-03-14 15:25:00,58.61,58.62,58.56,58.57,63886.0,54.9742,54.9836,54.9273,54.9367,63886.0
2022-03-14 15:30:00,58.57,58.57,58.49,58.51,65378.0,54.9367,54.9367,54.8616,54.8804,65378.0
2022-03-14 15:35:00,58.51,58.58,58.5,58.58,59020.0,54.8804,54.946,54.871,54.946,59020.0
2022-03-14 15:40:00,58.57,58.6,58.53,58.59,101735.0,54.9367,54.9648,54.8991,54.9554,101735.0
2022-03-14 15:45:00,58.59,58.6,58.53,58.56,77825.0,54.9554,54.9648,54.8991,54.9273,77825.0
2022-03-14 15:50:00,58.55,58.56,58.5,58.52,145731.0,54.9179,54.9273,54.871,54.8898,145731.0
2022-03-14 15:55:00,58.52,58.64,58.52,58.61,336417.0,54.8898,55.0023,54.8898,54.9742,336417.0
2022-03-15 09:30:00,58.93,59.07,58.93,58.98,177784.0,55.2743,55.4056,55.2743,55.3212,177784.0
2022-03-15 09:35:00,58.99,59.02,58.95,58.96,93989.0,55.3306,55.3587,55.2931,55.3025,93989.0
2022-03-15 09:40:00,58.97,59.0,58.86,58.87,44966.0,55.3118,55.34,55.2087,55.218,44966.0
2022-03-15 09:45:00,58.88,58.92,58.84,58.91,36229.0,55.2274,55.2649,55.1899,55.2556,36229.0
2022-03-15 09:50:00,58.91,58.95,58.88,58.93,74194.0,55.2556,55.2931,55.2274,55.2743,74194.0
2022-03-15 09:55:00,58.93,59.01,58.93,59.0,62556.0,55.2743,55.3494,55.2743,55.34,62556.0
2022-03-15 10:00:00,59.0,59.04,58.96,59.03,50982.0,55.34,55.3775,55.3025,55.3681,50982.0
2022-03-15 10:05:00,59.03,59.03,58.94,58.95,60793.0,55.3681,55.3681,55.2837,55.2931,60793.0
2022-03-15 10:10:00,58.96,58.96,58.9,58.94,83381.0,55.3025,55.3025,55.2462,55.2837,83381.0
2022-03-15 10:15:00,58.93,58.96,58.9,58.95,57936.0,55.2743,55.3025,55.2462,55.2931,57936.0
2022-03-15 10:20:00,58.95,59.0,58.93,59.0,59864.0,55.2931,55.34,55.2743,55.34,59864.0
2022-03-15 10:25:00,59.01,59.08,58.99,59.05,132363.0,55.3494,55.415,55.3306,55.3869,132363.0
2022-03-15 10:30:00,59.05,59.1,59.03,59.05,41927.0,55.3869,55.4338,55.3681,55.3869,41927.0
2022-03-15 10:35:00,59.04,59.1,59.04,59.1,56697.0,55.3775,55.4338,55.3775,55.4338,56697.0
2022-03-15 10:40:00,59.11,59.13,59.08,59.13,41142.0,55.4432,55.4619,55.415,55.4619,41142.0
2022-03-15 10:45:00,59.13,59.17,59.13,59.14,73289.0,55.4619,55.4994,55.4619,55.4713,73289.0
2022-03-15 10:50:00,59.14,59.17,59.11,59.16,640297.0,55.4713,55.4994,55.4432,55.4901,640297.0
2022-03-15 10:55:00,59.16,59.17,59.1,59.11,78483.0,55.4901,55.4994,55.4338,55.4432,78483.0
2022-03-15 11:00:00,59.11,59.16,59.1,59.14,78657.0,55.4432,55.4901,55.4338,55.4713,78657.0
2022-03-15 11:05:00,59.15,59.15,59.11,59.12,118779.0,55.4807,55.4807,55.4432,55.4525,118779.0
2022-03-15 11:10:00,59.12,59.14,59.08,59.12,141405.0,55.4525,55.4713,55.415,55.4525,141405.0
2022-03-15 11:15:00,59.12,59.12,59.06,59.11,89223.0,55.4525,55.4525,55.3963,55.4432,89223.0
2022-03-15 11:20:00,59.11,59.11,59.05,59.1,45701.0,55.4432,55.4432,55.3869,55.4338,45701.0
2022-03-15 11:25:00,59.09,59.15,59.08,59.15,206154.0,55.4244,55.4807,55.415,55.4807,206154.0
2022-03-15 11:30:00,59.15,59.17,59.11,59.17,73141.0,55.4807,55.4994,55.4432,55.4994,73141.0
2022-03-15 11:35:00,59.16,59.2,59.16,59.18,41268.0,55.4901,55.5276,55.4901,55.5088,41268.0
2022-03-15 11:40:00,59.18,59.19,59.14,59.18,36846.0,55.5088,55.5182,55.4713,55.5088,36846.0
2022-03-15 11:45:00,59.19,59.24,59.17,59.22,81390.0,55.5182,55.5651,55.4994,55.5463,81390.0
2022-03-15 11:50:00,59.23,59.27,59.14,59.17,147898.0,55.5557,55.5932,55.4713,55.4994,147898.0
2022-03-15 11:55:00,59.17,59.18,59.02,59.18,176905.0,55.4994,55.5088,55.3587,55.5088,176905.0
2022-03-15 12:00:00,59.18,59.18,59.1,59.11,91610.0,55.5088,55.5088,55.4338,55.4432,91610.0
2022-03-15 12:05:00,59.1,59.21,59.08,59.17,151235.0,55.4338,55.537,55.415,55.4994,151235.0
2022-03-15 12:10:00,59.17,59.18,59.14,59.16,60636.0,55.4994,55.5088,55.4713,55.4901,60636.0
2022-03-15 12:15:00,59.16,59.2,59.15,59.18,434243.0,55.4901,55.5276,55.4807,55.5088,434243.0
2022-03-15 12:20:00,59.18,59.31,59.18,59.31,327836.0,55.5088,55.6307,55.5088,55.6307,327836.0
2022-03-15 12:25:00,59.3,59.41,59.3,59.4,356269.0,55.6214,55.7245,55.6214,55.7152,356269.0
2022-03-15 12:30:00,59.4,59.43,59.39,59.4,214603.0,55.7152,55.7433,55.7058,55.7152,214603.0
2022-03-15 12:35:00,59.4,59.46,59.39,59.44,180948.0,55.7152,55.7714,55.7058,55.7527,180948.0
2022-03-15 12:40:00,59.45,59.45,59.41,59.42,119613.0,55.7621,55.7621,55.7245,55.7339,119613.0
2022-03-15 12:45:00,59.42,59.46,59.37,59.37,63929.0,55.7339,55.7714,55.687,55.687,63929.0
2022-03-15 12:50:00,59.37,59.38,59.21,59.26,297356.0,55.687,55.6964,55.537,55.5838,297356.0
2022-03-15 12:55:00,59.26,59.34,59.26,59.34,77904.0,55.5838,55.6589,55.5838,55.6589,77904.0
2022-03-15 13:00:00,59.34,59.37,59.33,59.34,103801.0,55.6589,55.687,55.6495,55.6589,103801.0
2022-03-15 13:05:00,59.33,59.33,59.27,59.3,29231.0,55.6495,55.6495,55.5932,55.6214,29231.0
2022-03-15 13:10:00,59.3,59.33,59.26,59.27,39367.0,55.6214,55.6495,55.5838,55.5932,39367.0
2022-03-15 13:15:00,59.28,59.31,59.26,59.28,57899.0,55.6026,55.6307,55.5838,55.6026,57899.0
2022-03-15 13:20:00,59.27,59.35,59.27,59.33,114019.0,55.5932,55.6683,55.5932,55.6495,114019.0
2022-03-15 13:25:00,59.34,59.36,59.28,59.28,115334.0,55.6589,55.6776,55.6026,55.6026,115334.0
2022-03-15 13:30:00,59.27,59.32,59.26,59.3,272475.0,55.5932,55.6401,55.5838,55.6214,272475.0
2022-03-15 13:35:00,59.3,59.35,59.29,59.33,102767.0,55.6214,55.6683,55.612,55.6495,102767.0
2022-03-15 13:40:00,59.33,59.38,59.3,59.36,51362.0,55.6495,55.6964,55.6214,55.6776,51362.0
2022-03-15 13:45:00,59.37,59.37,59.33,59.34,57484.0,55.687,55.687,55.6495,55.6589,57484.0
2022-03-15 13:50:00,59.35,59.36,59.33,59.34,88467.0,55.6683,55.6776,55.6495,55.6589,88467.0
2022-03-15 13:55:00,59.33,59.37,59.33,59.36,65436.0,55.6495,55.687,55.6495,55.6776,65436.0
2022-03-15 14:00:00,59.36,59.38,59.3,59.3,69956.0,55.6776,55.6964,55.6214,55.6214,69956.0
2022-03-15 14:05:00,59.3,59.34,59.28,59.32,49430.0,55.6214,55.6589,55.6026,55.6401,49430.0
2022-03-15 14:10:00,59.33,59.34,59.28,59.29,32222.0,55.6495,55.6589,55.6026,55.612,32222.0
2022-03-15 14:15:00,59.28,59.3,59.22,59.23,68578.0,55.6026,55.6214,55.5463,55.5557,68578.0
2022-03-15 14:20:00,59.23,59.25,59.2,59.24,44988.0,55.5557,55.5745,55.5276,55.5651,44988.0
2022-03-15 14:25:00,59.25,59.28,59.25,59.27,48734.0,55.5745,55.6026,55.5745,55.5932,48734.0
2022-03-15 14:30:00,59.26,59.3,59.23,59.28,49328.0,55.5838,55.6214,55.5557,55.6026,49328.0
2022-03-15 14:35:00,59.28,59.3,59.27,59.3,36680.0,55.6026,55.6214,55.5932,55.6214,36680.0
2022-03-15 14:40:00,59.3,59.34,59.29,59.34,57788.0,55.6214,55.6589,55.612,55.6589,57788.0
2022-03-15 14:45:00,59.34,59.43,59.34,59.43,68137.0,55.6589,55.7433,55.6589,55.7433,68137.0
2022-03-15 14:50:00,59.43,59.48,59.43,59.45,119683.0,55.7433,55.7902,55.7433,55.7621,119683.0
2022-03-15 14:55:00,59.44,59.49,59.44,59.48,102444.0,55.7527,55.7996,55.7527,55.7902,102444.0
2022-03-15 15:00:00,59.48,59.48,59.44,59.45,56195.0,55.7902,55.7902,55.7527,55.7621,56195.0
2022-03-15 15:05:00,59.44,59.49,59.44,59.47,128673.0,55.7527,55.7996,55.7527,55.7808,128673.0
2022-03-15 15:10:00,59.47,59.5,59.46,59.49,83241.0,55.7808,55.809,55.7714,55.7996,83241.0
2022-03-15 15:15:00,59.49,59.55,59.49,59.54,89546.0,55.7996,55.8559,55.7996,55.8465,89546.0
2022-03-15 15:20:00,59.54,59.56,59.52,59.55,126541.0,55.8465,55.8652,55.8277,55.8559,126541.0
2022-03-15 15:25:00,59.55,59.59,59.54,59.59,77439.0,55.8559,55.8934,55.8465,55.8934,77439.0
2022-03-15 15:30:00,59.59,59.64,59.59,59.61,140610.0,55.8934,55.9403,55.8934,55.9121,140610.0
2022-03-15 15:35:00,59.61,59.62,59.58,59.61,118736.0,55.9121,55.9215,55.884,55.9121,118736.0
2022-03-15 15:40:00,59.61,59.64,59.58,59.61,219468.0,55.9121,55.9403,55.884,55.9121,219468.0
2022-03-15 15:45:00,59.61,59.68,59.57,59.67,210753.0,55.9121,55.9778,55.8746,55.9684,210753.0
2022-03-15 15:50:00,59.67,59.73,59.62,59.63,396261.0,55.9684,56.0247,55.9215,55.9309,396261.0
2022-03-15 15:55:00,59.62,59.66,59.52,59.62,1412626.0,55.9215,55.959,55.8277,55.9215,1412626.0
2022-03-16 09:30:00,60.46,60.46,60.38,60.43,104500.0,56.7094,56.7094,56.6344,56.6813,104500.0
2022-03-16 09:35:00,60.43,60.53,60.43,60.52,85775.0,56.6813,56.7751,56.6813,56.7657,85775.0
2022-03-16 09:40:00,60.52,60.58,60.5,60.55,48750.0,56.7657,56.822,56.7469,56.7938,48750.0
2022-03-16 09:45:00,60.55,60.62,60.55,60.6,80362.0,56.7938,56.8595,56.7938,56.8407,80362.0
2022-03-16 09:50:00,60.61,60.61,60.51,60.52,62487.0,56.8501,56.8501,56.7563,56.7657,62487.0
2022-03-16 09:55:00,60.52,60.58,60.51,60.53,35509.0,56.7657,56.822,56.7563,56.7751,35509.0
2022-03-16 10:00:00,60.53,60.56,60.44,60.47,42162.0,56.7751,56.8032,56.6906,56.7188,42162.0
2022-03-16 10:05:00,60.47,60.47,60.41,60.42,40262.0,56.7188,56.7188,56.6625,56.6719,40262.0
2022-03-16 10:10:00,60.42,60.65,60.42,60.64,118375.0,56.6719,56.8876,56.6719,56.8782,118375.0
2022-03-16 10:15:00,60.64,60.86,60.63,60.78,120611.0,56.8782,57.0846,56.8689,57.0096,120611.0
2022-03-16 10:20:00,60.76,60.91,60.75,60.83,429356.0,56.9908,57.1315,56.9814,57.0565,429356.0
2022-03-16 10:25:00,60.82,60.83,60.77,60.78,103066.0,57.0471,57.0565,57.0002,57.0096,103066.0
2022-03-16 10:30:00,60.78,60.83,60.78,60.8,59742.0,57.0096,57.0565,57.0096,57.0283,59742.0
2022-03-16 10:35:00,60.8,60.8,60.56,60.74,281448.0,57.0283,57.0283,56.8032,56.972,281448.0
2022-03-16 10:40:00,60.74,60.76,60.52,60.53,276795.0,56.972,56.9908,56.7657,56.7751,276795.0
2022-03-16 10:45:00,60.53,60.58,60.49,60.57,334080.0,56.7751,56.822,56.7375,56.8126,334080.0
2022-03-16 10:50:00,60.57,60.63,60.55,60.59,134712.0,56.8126,56.8689,56.7938,56.8313,134712.0
2022-03-16 10:55:00,60.6,60.62,60.52,60.57,184701.0,56.8407,56.8595,56.7657,56.8126,184701.0
2022-03-16 11:00:00,60.57,60.68,60.52,60.62,303397.0,56.8126,56.9158,56.7657,56.8595,303397.0
2022-03-16 11:05:00,60.62,60.62,60.44,60.46,156681.0,56.8595,56.8595,56.6906,56.7094,156681.0
2022-03-16 11:10:00,60.47,60.54,60.46,60.5,101626.0,56.7188,56.7844,56.7094,56.7469,101626.0
2022-03-16 11:15:00,60.5,60.55,60.48,60.55,83879.0,56.7469,56.7938,56.7282,56.7938,83879.0
2022-03-16 11:20:00,60.56,60.57,60.52,60.56,61132.0,56.8032,56.8126,56.7657,56.8032,61132.0
2022-03-16 11:25:00,60.56,60.57,60.51,60.51,35458.0,56.8032,56.8126,56.7563,56.7563,35458.0
2022-03-16 11:30:00,60.52,60.53,60.47,60.48,31897.0,56.7657,56.7751,56.7188,56.7282,31897.0
2022-03-16 11:35:00,60.49,60.51,60.41,60.44,58603.0,56.7375,56.7563,56.6625,56.6906,58603.0
2022-03-16 11:40:00,60.45,60.46,60.4,60.45,49161.0,56.7,56.7094,56.6531,56.7,49161.0
2022-03-16 11:45:00,60.45,60.46,60.43,60.46,33304.0,56.7,56.7094,56.6813,56.7094,33304.0
2022-03-16 11:50:00,60.46,60.51,60.44,60.49,34342.0,56.7094,56.7563,56.6906,56.7375,34342.0
2022-03-16 11:55:00,60.5,60.51,60.45,60.49,43812.0,56.7469,56.7563,56.7,56.7375,43812.0
2022-03-16 12:00:00,60.49,60.61,60.48,60.61,123668.0,56.7375,56.8501,56.7282,56.8501,123668.0
2022-03-16 12:05:00,60.61,60.61,60.54,60.54,54804.0,56.8501,56.8501,56.7844,56.7844,54804.0
2022-03-16 12:10:00,60.53,60.54,60.51,60.52,101891.0,56.7751,56.7844,56.7563,56.7657,101891.0
2022-03-16 12:15:00,60.52,60.55,60.48,60.49,150891.0,56.7657,56.7938,56.7282,56.7375,150891.0
2022-03-16 12:20:00,60.49,60.53,60.48,60.51,127399.0,56.7375,56.7751,56.7282,56.7563,127399.0
2022-03-16 12:25:00,60.5,60.51,60.45,60.51,79855.0,56.7469,56.7563,56.7,56.7563,79855.0
2022-03-16 12:30:00,60.51,60.55,60.49,60.52,61000.0,56.7563,56.7938,56.7375,56.7657,61000.0
2022-03-16 12:35:00,60.53,60.53,60.47,60.48,73447.0,56.7751,56.7751,56.7188,56.7282,73447.0
2022-03-16 12:40:00,60.47,60.53,60.46,60.52,41368.0,56.7188,56.7751,56.7094,56.7657,41368.0
2022-03-16 12:45:00,60.51,60.52,60.33,60.35,114248.0,56.7563,56.7657,56.5875,56.6062,114248.0
2022-03-16 12:50:00,60.35,60.44,60.34,60.43,79324.0,56.6062,56.6906,56.5969,56.6813,79324.0
2022-03-16 12:55:00,60.42,60.43,60.4,60.41,22035.0,56.6719,56.6813,56.6531,56.6625,22035.0
2022-03-16 13:00:00,60.41,60.42,60.36,60.38,33414.0,56.6625,56.6719,56.6156,56.6344,33414.0
2022-03-16 13:05:00,60.37,60.39,60.26,60.27,44858.0,56.625,56.6438,56.5218,56.5312,44858.0
2022-03-16 13:10:00,60.26,60.29,60.2,60.28,41859.0,56.5218,56.55,56.4655,56.5406,41859.0
2022-03-16 13:15:00,60.28,60.3,60.25,60.28,25479.0,56.5406,56.5593,56.5124,56.5406,25479.0
2022-03-16 13:20:00,60.28,60.32,60.24,60.31,33579.0,56.5406,56.5781,56.5031,56.5687,33579.0
2022-03-16 13:25:00,60.3,60.32,60.27,60.29,63879.0,56.5593,56.5781,56.5312,56.55,63879.0
2022-03-16 13:30:00,60.3,60.38,60.3,60.37,16279.0,56.5593,56.6344,56.5593,56.625,16279.0
2022-03-16 13:35:00,60.37,60.4,60.36,60.37,28711.0,56.625,56.6531,56.6156,56.625,28711.0
2022-03-16 13:40:00,60.37,60.37,60.32,60.37,27538.0,56.625,56.625,56.5781,56.625,27538.0
2022-03-16 13:45:00,60.37,60.4,60.35,60.36,10481.0,56.625,56.6531,56.6062,56.6156,10481.0
2022-03-16 13:50:00,60.35,60.39,60.34,60.39,25293.0,56.6062,56.6438,56.5969,56.6438,25293.0
2022-03-16 13:55:00,60.39,60.43,60.38,60.42,64858.0,56.6438,56.6813,56.6344,56.6719,64858.0
2022-03-16 14:00:00,60.42,60.42,60.17,60.19,189085.0,56.6719,56.6719,56.4374,56.4562,189085.0
2022-03-16 14:05:00,60.2,60.25,60.02,60.02,49284.0,56.4655,56.5124,56.2967,56.2967,49284.0
2022-03-16 14:10:00,60.02,60.05,59.89,59.92,96087.0,56.2967,56.3248,56.1748,56.2029,96087.0
2022-03-16 14:15:00,59.92,60.15,59.89,60.15,85730.0,56.2029,56.4186,56.1748,56.4186,85730.0
2022-03-16 14:20:00,60.16,60.16,59.9,59.92,61949.0,56.428,56.428,56.1841,56.2029,61949.0
2022-03-16 14:25:00,59.93,60.06,59.92,59.95,87026.0,56.2123,56.3342,56.2029,56.231,87026.0
2022-03-16 14:30:00,59.95,59.95,59.75,59.82,148435.0,56.231,56.231,56.0435,56.1091,148435.0
2022-03-16 14:35:00,59.83,60.13,59.79,60.12,60540.0,56.1185,56.3999,56.081,56.3905,60540.0
2022-03-16 14:40:00,60.12,60.23,60.1,60.2,135010.0,56.3905,56.4937,56.3717,56.4655,135010.0
2022-03-16 14:45:00,60.2,60.28,60.13,60.24,131004.0,56.4655,56.5406,56.3999,56.5031,131004.0
2022-03-16 14:50:00,60.24,60.39,60.17,60.39,107144.0,56.5031,56.6438,56.4374,56.6438,107144.0
2022-03-16 14:55:00,60.39,60.53,60.38,60.43,123484.0,56.6438,56.7751,56.6344,56.6813,123484.0
2022-03-16 15:00:00,60.43,60.51,60.33,60.48,107609.0,56.6813,56.7563,56.5875,56.7282,107609.0
2022-03-16 15:05:00,60.49,60.57,60.4,60.41,148133.0,56.7375,56.8126,56.6531,56.6625,148133.0
2022-03-16 15:10:00,60.41,60.51,60.4,60.51,79490.0,56.6625,56.7563,56.6531,56.7563,79490.0
2022-03-16 15:15:00,60.51,60.7,60.46,60.7,169802.0,56.7563,56.9345,56.7094,56.9345,169802.0
2022-03-16 15:20:00,60.71,60.75,60.65,60.68,165604.0,56.9439,56.9814,56.8876,56.9158,165604.0
2022-03-16 15:25:00,60.69,60.73,60.66,60.71,71402.0,56.9251,56.9627,56.897,56.9439,71402.0
2022-03-16 15:30:00,60.71,60.73,60.59,60.66,157646.0,56.9439,56.9627,56.8313,56.897,157646.0
2022-03-16 15:35:00,60.65,60.71,60.62,60.7,76385.0,56.8876,56.9439,56.8595,56.9345,76385.0
2022-03-16 15:40:00,60.7,60.75,60.68,60.73,190452.0,56.9345,56.9814,56.9158,56.9627,190452.0
2022-03-16 15:45:00,60.73,60.84,60.72,60.83,291607.0,56.9627,57.0658,56.9533,57.0565,291607.0
2022-03-16 15:50:00,60.84,60.91,60.83,60.88,590062.0,57.0658,57.1315,57.0565,57.1034,590062.0
2022-03-16 15:55:00,60.89,60.99,60.86,60.99,693990.0,57.1127,57.2065,57.0846,57.2065,693990.0
2022-03-17 09:30:00,61.04,61.06,60.93,61.04,74263.0,57.2534,57.2722,57.1503,57.2534,74263.0
2022-03-17 09:35:00,61.03,61.07,60.97,61.07,76489.0,57.244,57.2816,57.1878,57.2816,76489.0
2022-03-17 09:40:00,61.07,61.09,61.03,61.07,63155.0,57.2816,57.3003,57.244,57.2816,63155.0
2022-03-17 09:45:00,61.07,61.2,61.07,61.11,337449.0,57.2816,57.4035,57.2816,57.3191,337449.0
2022-03-17 09:50:00,61.12,61.13,61.05,61.08,105137.0,57.3285,57.3378,57.2628,57.2909,105137.0
2022-03-17 09:55:00,61.08,61.19,61.07,61.18,160627.0,57.2909,57.3941,57.2816,57.3847,160627.0
2022-03-17 10:00:00,61.18,61.19,61.13,61.15,61954.0,57.3847,57.3941,57.3378,57.3566,61954.0
2022-03-17 10:05:00,61.16,61.21,61.15,61.18,60372.0,57.366,57.4129,57.3566,57.3847,60372.0
2022-03-17 10:10:00,61.18,61.25,61.13,61.17,189261.0,57.3847,57.4504,57.3378,57.3754,189261.0
2022-03-17 10:15:00,61.17,61.19,61.12,61.15,92393.0,57.3754,57.3941,57.3285,57.3566,92393.0
2022-03-17 10:20:00,61.15,61.22,61.15,61.2,37241.0,57.3566,57.4223,57.3566,57.4035,37241.0
2022-03-17 10:25:00,61.21,61.23,61.18,61.21,84104.0,57.4129,57.4316,57.3847,57.4129,84104.0
2022-03-17 10:30:00,61.21,61.21,61.13,61.16,45301.0,57.4129,57.4129,57.3378,57.366,45301.0
2022-03-17 10:35:00,61.17,61.17,61.12,61.17,26390.0,57.3754,57.3754,57.3285,57.3754,26390.0
2022-03-17 10:40:00,61.17,61.19,61.1,61.14,20123.0,57.3754,57.3941,57.3097,57.3472,20123.0
2022-03-17 10:45:00,61.13,61.14,60.97,61.01,188863.0,57.3378,57.3472,57.1878,57.2253,188863.0
2022-03-17 10:50:00,61.01,61.02,60.95,60.97,36896.0,57.2253,57.2347,57.169,57.1878,36896.0
2022-03-17 10:55:00,60.97,61.03,60.97,61.01,19550.0,57.1878,57.244,57.1878,57.2253,19550.0
2022-03-17 11:00:00,61.0,61.03,60.97,61.0,39656.0,57.2159,57.244,57.1878,57.2159,39656.0
2022-03-17 11:05:00,61.0,61.08,61.0,61.06,26152.0,57.2159,57.2909,57.2159,57.2722,26152.0
2022-03-17 11:10:00,61.06,61.08,61.02,61.02,33085.0,57.2722,57.2909,57.2347,57.2347,33085.0
2022-03-17 11:15:00,61.02,61.09,61.02,61.08,49595.0,57.2347,57.3003,57.2347,57.2909,49595.0
2022-03-17 11:20:00,61.07,61.09,61.06,61.09,17099.0,57.2816,57.3003,57.2722,57.3003,17099.0
2022-03-17 11:25:00,61.08,61.09,61.05,61.07,73085.0,57.2909,57.3003,57.2628,57.2816,73085.0
2022-03-17 11:30:00,61.07,61.12,61.05,61.12,52316.0,57.2816,57.3285,57.2628,57.3285,52316.0
2022-03-17 11:35:00,61.12,61.16,61.09,61.16,19730.0,57.3285,57.366,57.3003,57.366,19730.0
2022-03-17 11:40:00,61.16,61.18,61.14,61.15,16129.0,57.366,57.3847,57.3472,57.3566,16129.0
2022-03-17 11:45:00,61.15,61.15,61.08,61.08,17976.0,57.3566,57.3566,57.2909,57.2909,17976.0
2022-03-17 11:50:00,61.09,61.17,61.07,61.17,95168.0,57.3003,57.3754,57.2816,57.3754,95168.0
2022-03-17 11:55:00,61.17,61.24,61.17,61.22,86224.0,57.3754,57.441,57.3754,57.4223,86224.0
2022-03-17 12:00:00,61.22,61.24,61.17,61.21,22665.0,57.4223,57.441,57.3754,57.4129,22665.0
2022-03-17 12:05:00,61.21,61.26,61.2,61.26,30147.0,57.4129,57.4598,57.4035,57.4598,30147.0
2022-03-17 12:10:00,61.26,61.27,61.23,61.23,31286.0,57.4598,57.4692,57.4316,57.4316,31286.0
2022-03-17 12:15:00,61.24,61.27,61.22,61.27,20413.0,57.441,57.4692,57.4223,57.4692,20413.0
2022-03-17 12:20:00,61.28,61.35,61.28,61.33,40471.0,57.4785,57.5442,57.4785,57.5254,40471.0
2022-03-17 12:25:00,61.33,61.34,61.3,61.34,12640.0,57.5254,57.5348,57.4973,57.5348,12640.0
2022-03-17 12:30:00,61.34,61.36,61.3,61.34,73515.0,57.5348,57.5536,57.4973,57.5348,73515.0
2022-03-17 12:35:00,61.34,61.35,61.33,61.34,14168.0,57.5348,57.5442,57.5254,57.5348,14168.0
2022-03-17 12:40:00,61.34,61.35,61.31,61.34,10828.0,57.5348,57.5442,57.5067,57.5348,10828.0
2022-03-17 12:45:00,61.34,61.36,61.33,61.35,33322.0,57.5348,57.5536,57.5254,57.5442,33322.0
2022-03-17 12:50:00,61.35,61.38,61.35,61.36,39733.0,57.5442,57.5723,57.5442,57.5536,39733.0
2022-03-17 12:55:00,61.36,61.39,61.36,61.37,71704.0,57.5536,57.5817,57.5536,57.563,71704.0
2022-03-17 13:00:00,61.37,61.37,61.31,61.32,104252.0,57.563,57.563,57.5067,57.5161,104252.0
2022-03-17 13:05:00,61.32,61.34,61.3,61.31,42518.0,57.5161,57.5348,57.4973,57.5067,42518.0
2022-03-17 13:10:00,61.31,61.31,61.26,61.28,43352.0,57.5067,57.5067,57.4598,57.4785,43352.0
2022-03-17 13:15:00,61.29,61.31,61.26,61.31,24621.0,57.4879,57.5067,57.4598,57.5067,24621.0
2022-03-17 13:20:00,61.31,61.38,61.31,61.36,25965.0,57.5067,57.5723,57.5067,57.5536,25965.0
2022-03-17 13:25:00,61.36,61.41,61.35,61.4,31000.0,57.5536,57.6005,57.5442,57.5911,31000.0
2022-03-17 13:30:00,61.4,61.43,61.39,61.42,43320.0,57.5911,57.6192,57.5817,57.6099,43320.0
2022-03-17 13:35:00,61.42,61.42,61.38,61.39,26248.0,57.6099,57.6099,57.5723,57.5817,26248.0
2022-03-17 13:40:00,61.39,61.49,61.39,61.48,68176.0,57.5817,57.6755,57.5817,57.6661,68176.0
2022-03-17 13:45:00,61.48,61.5,61.44,61.46,72270.0,57.6661,57.6849,57.6286,57.6474,72270.0
2022-03-17 13:50:00,61.47,61.5,61.46,61.49,214835.0,57.6568,57.6849,57.6474,57.6755,214835.0
2022-03-17 13:55:00,61.49,61.51,61.47,61.47,123075.0,57.6755,57.6943,57.6568,57.6568,123075.0
2022-03-17 14:00:00,61.47,61.48,61.43,61.45,70635.0,57.6568,57.6661,57.6192,57.638,70635.0
2022-03-17 14:05:00,61.45,61.47,61.44,61.46,15158.0,57.638,57.6568,57.6286,57.6474,15158.0
2022-03-17 14:10:00,61.45,61.46,61.38,61.41,42550.0,57.638,57.6474,57.5723,57.6005,42550.0
2022-03-17 14:15:00,61.41,61.42,61.39,61.41,19469.0,57.6005,57.6099,57.5817,57.6005,19469.0
2022-03-17 14:20:00,61.41,61.43,61.37,61.38,47954.0,57.6005,57.6192,57.563,57.5723,47954.0
2022-03-17 14:25:00,61.38,61.4,61.33,61.33,131394.0,57.5723,57.5911,57.5254,57.5254,131394.0
2022-03-17 14:30:00,61.33,61.39,61.32,61.38,55988.0,57.5254,57.5817,57.5161,57.5723,55988.0
2022-03-17 14:35:00,61.38,61.39,61.35,61.35,14751.0,57.5723,57.5817,57.5442,57.5442,14751.0
2022-03-17 14:40:00,61.36,61.39,61.34,61.39,36091.0,57.5536,57.5817,57.5348,57.5817,36091.0
2022-03-17 14:45:00,61.39,61.4,61.36,61.4,10194.0,57.5817,57.5911,57.5536,57.5911,10194.0
2022-03-17 14:50:00,61.4,61.41,61.38,61.41,46074.0,57.5911,57.6005,57.5723,57.6005,46074.0
2022-03-17 14:55:00,61.41,61.44,61.39,61.43,50030.0,57.6005,57.6286,57.5817,57.6192,50030.0
2022-03-17 15:00:00,61.42,61.46,61.41,61.45,24217.0,57.6099,57.6474,57.6005,57.638,24217.0
2022-03-17 15:05:00,61.45,61.45,61.33,61.34,146850.0,57.638,57.638,57.5254,57.5348,146850.0
2022-03-17 15:10:00,61.33,61.33,61.26,61.31,153312.0,57.5254,57.5254,57.4598,57.5067,153312.0
2022-03-17 15:15:00,61.31,61.39,61.31,61.38,22348.0,57.5067,57.5817,57.5067,57.5723,22348.0
2022-03-17 15:20:00,61.38,61.38,61.31,61.32,46391.0,57.5723,57.5723,57.5067,57.5161,46391.0
2022-03-17 15:25:00,61.32,61.39,61.32,61.38,66879.0,57.5161,57.5817,57.5161,57.5723,66879.0
2022-03-17 15:30:00,61.38,61.39,61.35,61.37,78253.0,57.5723,57.5817,57.5442,57.563,78253.0
2022-03-17 15:35:00,61.37,61.41,61.37,61.41,34475.0,57.563,57.6005,57.563,57.6005,34475.0
2022-03-17 15:40:00,61.41,61.51,61.4,61.48,92132.0,57.6005,57.6943,57.5911,57.6661,92132.0
2022-03-17 15:45:00,61.48,61.49,61.42,61.44,150718.0,57.6661,57.6755,57.6099,57.6286,150718.0
2022-03-17 15:50:00,61.44,61.44,61.34,61.39,434052.0,57.6286,57.6286,57.5348,57.5817,434052.0
2022-03-17 15:55:00,61.39,61.5,61.36,61.49,637631.0,57.5817,57.6849,57.5536,57.6755,637631.0
2022-03-18 09:30:00,61.59,61.62,61.52,61.56,73160.0,57.7693,57.7974,57.7037,57.7412,73160.0
2022-03-18 09:35:00,61.55,61.69,61.55,61.63,60934.0,57.7318,57.8631,57.7318,57.8068,60934.0
2022-03-18 09:40:00,61.62,61.69,61.6,61.68,96058.0,57.7974,57.8631,57.7787,57.8537,96058.0
2022-03-18 09:45:00,61.67,61.82,61.67,61.81,139494.0,57.8443,57.985,57.8443,57.9757,139494.0
2022-03-18 09:50:00,61.8,61.82,61.73,61.73,40687.0,57.9663,57.985,57.9006,57.9006,40687.0
2022-03-18 09:55:00,61.73,61.83,61.73,61.83,66004.0,57.9006,57.9944,57.9006,57.9944,66004.0
2022-03-18 10:00:00,61.83,61.97,61.81,61.97,120106.0,57.9944,58.1257,57.9757,58.1257,120106.0
2022-03-18 10:05:00,61.96,62.0,61.94,62.0,9476.0,58.1164,58.1539,58.0976,58.1539,9476.0
2022-03-18 10:10:00,62.0,62.06,61.99,62.0,99452.0,58.1539,58.2102,58.1445,58.1539,99452.0
2022-03-18 10:15:00,62.01,62.01,61.92,61.95,126919.0,58.1633,58.1633,58.0788,58.107,126919.0
2022-03-18 10:20:00,61.95,61.97,61.92,61.94,110795.0,58.107,58.1257,58.0788,58.0976,110795.0
2022-03-18 10:25:00,61.93,61.97,61.92,61.94,299677.0,58.0882,58.1257,58.0788,58.0976,299677.0
2022-03-18 10:30:00,61.93,61.95,61.86,61.88,139025.0,58.0882,58.107,58.0226,58.0413,139025.0
2022-03-18 10:35:00,61.87,61.89,61.81,61.83,144766.0,58.0319,58.0507,57.9757,57.9944,144766.0
2022-03-18 10:40:00,61.84,61.9,61.8,61.87,91900.0,58.0038,58.0601,57.9663,58.0319,91900.0
2022-03-18 10:45:00,61.87,61.93,61.87,61.91,90384.0,58.0319,58.0882,58.0319,58.0695,90384.0
2022-03-18 10:50:00,61.9,61.93,61.87,61.92,269244.0,58.0601,58.0882,58.0319,58.0788,269244.0
2022-03-18 10:55:00,61.92,61.94,61.89,61.94,259438.0,58.0788,58.0976,58.0507,58.0976,259438.0
2022-03-18 11:00:00,61.94,62.0,61.91,61.97,197478.0,58.0976,58.1539,58.0695,58.1257,197478.0
2022-03-18 11:05:00,61.96,61.98,61.95,61.95,66255.0,58.1164,58.1351,58.107,58.107,66255.0
2022-03-18 11:10:00,61.94,61.97,61.93,61.95,37821.0,58.0976,58.1257,58.0882,58.107,37821.0
2022-03-18 11:15:00,61.92,61.93,61.89,61.93,63921.0,58.0788,58.0882,58.0507,58.0882,63921.0
2022-03-18 11:20:00,61.93,61.93,61.86,61.87,73343.0,58.0882,58.0882,58.0226,58.0319,73343.0
2022-03-18 11:25:00,61.87,61.87,61.82,61.87,58653.0,58.0319,58.0319,57.985,58.0319,58653.0
2022-03-18 11:30:00,61.86,61.91,61.86,61.9,43012.0,58.0226,58.0695,58.0226,58.0601,43012.0
2022-03-18 11:35:00,61.91,61.98,61.91,61.93,452319.0,58.0695,58.1351,58.0695,58.0882,452319.0
2022-03-18 11:40:00,61.92,61.94,61.89,61.94,49364.0,58.0788,58.0976,58.0507,58.0976,49364.0
2022-03-18 11:45:00,61.95,61.98,61.91,61.92,76534.0,58.107,58.1351,58.0695,58.0788,76534.0
2022-03-18 11:50:00,61.92,61.99,61.91,61.91,93587.0,58.0788,58.1445,58.0695,58.0695,93587.0
2022-03-18 11:55:00,61.91,62.01,61.91,61.97,72066.0,58.0695,58.1633,58.0695,58.1257,72066.0
2022-03-18 12:00:00,61.96,61.97,61.93,61.96,32950.0,58.1164,58.1257,58.0882,58.1164,32950.0
2022-03-18 12:05:00,61.97,62.01,61.96,62.01,39414.0,58.1257,58.1633,58.1164,58.1633,39414.0
2022-03-18 12:10:00,62.01,62.02,61.99,62.0,52637.0,58.1633,58.1726,58.1445,58.1539,52637.0
2022-03-18 12:15:00,62.01,62.07,62.01,62.04,131767.0,58.1633,58.2195,58.1633,58.1914,131767.0
2022-03-18 12:20:00,62.03,62.06,62.02,62.05,192062.0,58.182,58.2102,58.1726,58.2008,192062.0
2022-03-18 12:25:00,62.05,62.11,62.04,62.11,74419.0,58.2008,58.2571,58.1914,58.2571,74419.0
2022-03-18 12:30:00,62.11,62.13,62.08,62.11,124692.0,58.2571,58.2758,58.2289,58.2571,124692.0
2022-03-18 12:35:00,62.11,62.16,62.1,62.16,47612.0,58.2571,58.304,58.2477,58.304,47612.0
2022-03-18 12:40:00,62.16,62.22,62.16,62.22,115609.0,58.304,58.3602,58.304,58.3602,115609.0
2022-03-18 12:45:00,62.21,62.21,62.15,62.16,29339.0,58.3508,58.3508,58.2946,58.304,29339.0
2022-03-18 12:50:00,62.16,62.19,62.16,62.18,42164.0,58.304,58.3321,58.304,58.3227,42164.0
2022-03-18 12:55:00,62.17,62.19,62.15,62.17,33654.0,58.3133,58.3321,58.2946,58.3133,33654.0
2022-03-18 13:00:00,62.17,62.18,62.11,62.13,32177.0,58.3133,58.3227,58.2571,58.2758,32177.0
2022-03-18 13:05:00,62.13,62.19,62.11,62.17,39121.0,58.2758,58.3321,58.2571,58.3133,39121.0
2022-03-18 13:10:00,62.16,62.16,62.13,62.15,30363.0,58.304,58.304,58.2758,58.2946,30363.0
2022-03-18 13:15:00,62.14,62.17,62.13,62.14,40171.0,58.2852,58.3133,58.2758,58.2852,40171.0
2022-03-18 13:20:00,62.13,62.16,62.13,62.16,38201.0,58.2758,58.304,58.2758,58.304,38201.0
2022-03-18 13:25:00,62.15,62.2,62.15,62.2,25935.0,58.2946,58.3415,58.2946,58.3415,25935.0
2022-03-18 13:30:00,62.19,62.2,62.17,62.19,37379.0,58.3321,58.3415,58.3133,58.3321,37379.0
2022-03-18 13:35:00,62.19,62.2,62.17,62.18,30429.0,58.3321,58.3415,58.3133,58.3227,30429.0
2022-03-18 13:40:00,62.18,62.18,62.14,62.14,62005.0,58.3227,58.3227,58.2852,58.2852,62005.0
2022-03-18 13:45:00,62.15,62.17,62.13,62.17,92505.0,58.2946,58.3133,58.2758,58.3133,92505.0
2022-03-18 13:50:00,62.17,62.17,62.11,62.15,54617.0,58.3133,58.3133,58.2571,58.2946,54617.0
2022-03-18 13:55:00,62.14,62.17,62.1,62.12,81887.0,58.2852,58.3133,58.2477,58.2664,81887.0
2022-03-18 14:00:00,62.12,62.14,62.11,62.11,44545.0,58.2664,58.2852,58.2571,58.2571,44545.0
2022-03-18 14:05:00,62.11,62.11,62.07,62.08,61397.0,58.2571,58.2571,58.2195,58.2289,61397.0
2022-03-18 14:10:00,62.07,62.12,62.06,62.12,69841.0,58.2195,58.2664,58.2102,58.2664,69841.0
2022-03-18 14:15:00,62.12,62.15,62.12,62.13,43344.0,58.2664,58.2946,58.2664,58.2758,43344.0
2022-03-18 14:20:00,62.13,62.13,62.11,62.12,40852.0,58.2758,58.2758,58.2571,58.2664,40852.0
2022-03-18 14:25:00,62.12,62.12,62.08,62.11,146033.0,58.2664,58.2664,58.2289,58.2571,146033.0
2022-03-18 14:30:00,62.11,62.11,62.08,62.11,86671.0,58.2571,58.2571,58.2289,58.2571,86671.0
2022-03-18 14:35:00,62.12,62.16,62.12,62.15,44380.0,58.2664,58.304,58.2664,58.2946,44380.0
2022-03-18 14:40:00,62.15,62.15,62.1,62.12,57620.0,58.2946,58.2946,58.2477,58.2664,57620.0
2022-03-18 14:45:00,62.13,62.17,62.13,62.16,43310.0,58.2758,58.3133,58.2758,58.304,43310.0
2022-03-18 14:50:00,62.17,62.19,62.16,62.17,40828.0,58.3133,58.3321,58.304,58.3133,40828.0
2022-03-18 14:55:00,62.18,62.2,62.16,62.19,45231.0,58.3227,58.3415,58.304,58.3321,45231.0
2022-03-18 15:00:00,62.2,62.22,62.18,62.2,69863.0,58.3415,58.3602,58.3227,58.3415,69863.0
2022-03-18 15:05:00,62.2,62.21,62.18,62.21,200434.0,58.3415,58.3508,58.3227,58.3508,200434.0
2022-03-18 15:10:00,62.21,62.23,62.2,62.2,45606.0,58.3508,58.3696,58.3415,58.3415,45606.0
2022-03-18 15:15:00,62.21,62.24,62.2,62.24,63002.0,58.3508,58.379,58.3415,58.379,63002.0
2022-03-18 15:20:00,62.24,62.28,62.22,62.26,222535.0,58.379,58.4165,58.3602,58.3977,222535.0
2022-03-18 15:25:00,62.26,62.29,62.25,62.26,96560.0,58.3977,58.4259,58.3884,58.3977,96560.0
2022-03-18 15:30:00,62.26,62.34,62.25,62.34,158628.0,58.3977,58.4728,58.3884,58.4728,158628.0
2022-03-18 15:35:00,62.34,62.36,62.25,62.26,96257.0,58.4728,58.4915,58.3884,58.3977,96257.0
2022-03-18 15:40:00,62.27,62.32,62.26,62.32,156433.0,58.4071,58.454,58.3977,58.454,156433.0
2022-03-18 15:45:00,62.31,62.32,62.27,62.29,205993.0,58.4446,58.454,58.4071,58.4259,205993.0
2022-03-18 15:50:00,62.29,62.32,62.27,62.29,373819.0,58.4259,58.454,58.4071,58.4259,373819.0
2022-03-18 15:55:00,62.3,62.36,62.25,62.26,611511.0,58.4353,58.4915,58.3884,58.3977,611511.0
2022-03-21 09:30:00,62.37,62.45,62.33,62.45,340226.0,58.5009,58.576,58.4634,58.576,340226.0
2022-03-21 09:35:00,62.46,62.49,62.45,62.48,120066.0,58.5853,58.6135,58.576,58.6041,120066.0
2022-03-21 09:40:00,62.49,62.51,62.41,62.42,208072.0,58.6135,58.6322,58.5384,58.5478,208072.0
2022-03-21 09:45:00,62.43,62.44,62.31,62.32,88064.0,58.5572,58.5666,58.4446,58.454,88064.0
2022-03-21 09:50:00,62.34,62.38,62.29,62.3,155645.0,58.4728,58.5103,58.4259,58.4353,155645.0
2022-03-21 09:55:00,62.32,62.33,62.29,62.3,192562.0,58.454,58.4634,58.4259,58.4353,192562.0
2022-03-21 10:00:00,62.3,62.33,62.28,62.28,98285.0,58.4353,58.4634,58.4165,58.4165,98285.0
2022-03-21 10:05:00,62.28,62.31,62.26,62.29,53148.0,58.4165,58.4446,58.3977,58.4259,53148.0
2022-03-21 10:10:00,62.3,62.32,62.26,62.27,64616.0,58.4353,58.454,58.3977,58.4071,64616.0
2022-03-21 10:15:00,62.29,62.34,62.27,62.32,60098.0,58.4259,58.4728,58.4071,58.454,60098.0
2022-03-21 10:20:00,62.29,62.29,62.23,62.26,59547.0,58.4259,58.4259,58.3696,58.3977,59547.0
2022-03-21 10:25:00,62.25,62.27,62.21,62.24,18674.0,58.3884,58.4071,58.3508,58.379,18674.0
2022-03-21 10:30:00,62.24,62.28,62.21,62.25,124187.0,58.379,58.4165,58.3508,58.3884,124187.0
2022-03-21 10:35:00,62.26,62.31,62.25,62.31,24942.0,58.3977,58.4446,58.3884,58.4446,24942.0
2022-03-21 10:40:00,62.32,62.34,62.27,62.32,45961.0,58.454,58.4728,58.4071,58.454,45961.0
2022-03-21 10:45:00,62.32,62.38,62.3,62.37,21786.0,58.454,58.5103,58.4353,58.5009,21786.0
2022-03-21 10:50:00,62.38,62.43,62.38,62.43,108546.0,58.5103,58.5572,58.5103,58.5572,108546.0
2022-03-21 10:55:00,62.43,62.5,62.42,62.5,77395.0,58.5572,58.6229,58.5478,58.6229,77395.0
2022-03-21 11:00:00,62.5,62.53,62.47,62.5,88248.0,58.6229,58.651,58.5947,58.6229,88248.0
2022-03-21 11:05:00,62.48,62.5,62.39,62.4,57711.0,58.6041,58.6229,58.5197,58.5291,57711.0
2022-03-21 11:10:00,62.4,62.45,62.4,62.44,16409.0,58.5291,58.576,58.5291,58.5666,16409.0
2022-03-21 11:15:00,62.45,62.5,62.42,62.47,28235.0,58.576,58.6229,58.5478,58.5947,28235.0
2022-03-21 11:20:00,62.46,62.54,62.44,62.53,53111.0,58.5853,58.6604,58.5666,58.651,53111.0
2022-03-21 11:25:00,62.53,62.56,62.53,62.53,20263.0,58.651,58.6791,58.651,58.651,20263.0
2022-03-21 11:30:00,62.54,62.56,62.51,62.56,47356.0,58.6604,58.6791,58.6322,58.6791,47356.0
2022-03-21 11:35:00,62.56,62.59,62.51,62.57,30164.0,58.6791,58.7073,58.6322,58.6885,30164.0
2022-03-21 11:40:00,62.57,62.6,62.49,62.5,46585.0,58.6885,58.7167,58.6135,58.6229,46585.0
2022-03-21 11:45:00,62.5,62.55,62.5,62.5,14716.0,58.6229,58.6698,58.6229,58.6229,14716.0
2022-03-21 11:50:00,62.52,62.57,62.5,62.55,16762.0,58.6416,58.6885,58.6229,58.6698,16762.0
2022-03-21 11:55:00,62.55,62.58,62.53,62.55,19178.0,58.6698,58.6979,58.651,58.6698,19178.0
2022-03-21 12:00:00,62.55,62.56,62.51,62.52,53889.0,58.6698,58.6791,58.6322,58.6416,53889.0
2022-03-21 12:05:00,62.52,62.55,62.49,62.54,24886.0,58.6416,58.6698,58.6135,58.6604,24886.0
2022-03-21 12:10:00,62.53,62.54,62.5,62.53,28207.0,58.651,58.6604,58.6229,58.651,28207.0
2022-03-21 12:15:00,62.54,62.55,62.48,62.53,37174.0,58.6604,58.6698,58.6041,58.651,37174.0
2022-03-21 12:20:00,62.52,62.57,62.51,62.55,74147.0,58.6416,58.6885,58.6322,58.6698,74147.0
2022-03-21 12:25:00,62.55,62.56,62.5,62.53,34216.0,58.6698,58.6791,58.6229,58.651,34216.0
2022-03-21 12:30:00,62.52,62.52,62.3,62.33,139061.0,58.6416,58.6416,58.4353,58.4634,139061.0
2022-03-21 12:35:00,62.3,62.3,62.21,62.28,98326.0,58.4353,58.4353,58.3508,58.4165,98326.0
2022-03-21 12:40:00,62.29,62.33,62.27,62.33,27971.0,58.4259,58.4634,58.4071,58.4634,27971.0
2022-03-21 12:45:00,62.34,62.37,62.29,62.35,65063.0,58.4728,58.5009,58.4259,58.4822,65063.0
2022-03-21 12:50:00,62.35,62.35,62.22,62.22,41126.0,58.4822,58.4822,58.3602,58.3602,41126.0
2022-03-21 12:55:00,62.21,62.27,62.18,62.2,70717.0,58.3508,58.4071,58.3227,58.3415,70717.0
2022-03-21 13:00:00,62.21,62.24,62.17,62.18,153066.0,58.3508,58.379,58.3133,58.3227,153066.0
2022-03-21 13:05:00,62.18,62.24,62.17,62.23,39910.0,58.3227,58.379,58.3133,58.3696,39910.0
2022-03-21 13:10:00,62.22,62.22,62.15,62.16,84392.0,58.3602,58.3602,58.2946,58.304,84392.0
2022-03-21 13:15:00,62.15,62.16,62.04,62.04,32057.0,58.2946,58.304,58.1914,58.1914,32057.0
2022-03-21 13:20:00,62.04,62.09,62.03,62.09,35422.0,58.1914,58.2383,58.182,58.2383,35422.0
2022-03-21 13:25:00,62.08,62.15,62.06,62.13,20611.0,58.2289,58.2946,58.2102,58.2758,20611.0
2022-03-21 13:30:00,62.12,62.24,62.12,62.22,31241.0,58.2664,58.379,58.2664,58.3602,31241.0
2022-03-21 13:35:00,62.22,62.25,62.18,62.23,21954.0,58.3602,58.3884,58.3227,58.3696,21954.0
2022-03-21 13:40:00,62.22,62.23,62.14,62.18,14087.0,58.3602,58.3696,58.2852,58.3227,14087.0
2022-03-21 13:45:00,62.19,62.25,62.17,62.23,14694.0,58.3321,58.3884,58.3133,58.3696,14694.0
2022-03-21 13:50:00,62.24,62.25,62.2,62.23,29265.0,58.379,58.3884,58.3415,58.3696,29265.0
2022-03-21 13:55:00,62.23,62.25,62.19,62.25,19271.0,58.3696,58.3884,58.3321,58.3884,19271.0
2022-03-21 14:00:00,62.25,62.28,62.21,62.21,33826.0,58.3884,58.4165,58.3508,58.3508,33826.0
2022-03-21 14:05:00,62.21,62.25,62.18,62.24,43125.0,58.3508,58.3884,58.3227,58.379,43125.0
2022-03-21 14:10:00,62.24,62.24,62.17,62.18,17384.0,58.379,58.379,58.3133,58.3227,17384.0
2022-03-21 14:15:00,62.19,62.2,62.17,62.19,27185.0,58.3321,58.3415,58.3133,58.3321,27185.0
2022-03-21 14:20:00,62.2,62.34,62.2,62.32,85091.0,58.3415,58.4728,58.3415,58.454,85091.0
2022-03-21 14:25:00,62.33,62.38,62.31,62.37,67019.0,58.4634,58.5103,58.4446,58.5009,67019.0
2022-03-21 14:30:00,62.37,62.37,62.3,62.31,41729.0,58.5009,58.5009,58.4353,58.4446,41729.0
2022-03-21 14:35:00,62.32,62.35,62.28,62.33,80998.0,58.454,58.4822,58.4165,58.4634,80998.0
2022-03-21 14:40:00,62.33,62.36,62.27,62.34,46493.0,58.4634,58.4915,58.4071,58.4728,46493.0
2022-03-21 14:45:00,62.34,62.37,62.29,62.29,43138.0,58.4728,58.5009,58.4259,58.4259,43138.0
2022-03-21 14:50:00,62.29,62.33,62.27,62.27,61544.0,58.4259,58.4634,58.4071,58.4071,61544.0
2022-03-21 14:55:00,62.27,62.27,62.11,62.12,138445.0,58.4071,58.4071,58.2571,58.2664,138445.0
2022-03-21 15:00:00,62.12,62.15,62.1,62.12,40619.0,58.2664,58.2946,58.2477,58.2664,40619.0
2022-03-21 15:05:00,62.12,62.15,62.1,62.13,102361.0,58.2664,58.2946,58.2477,58.2758,102361.0
2022-03-21 15:10:00,62.13,62.19,62.13,62.18,36116.0,58.2758,58.3321,58.2758,58.3227,36116.0
2022-03-21 15:15:00,62.2,62.25,62.18,62.18,65520.0,58.3415,58.3884,58.3227,58.3227,65520.0
2022-03-21 15:20:00,62.18,62.25,62.17,62.24,59554.0,58.3227,58.3884,58.3133,58.379,59554.0
2022-03-21 15:25:00,62.24,62.28,62.23,62.28,43738.0,58.379,58.4165,58.3696,58.4165,43738.0
2022-03-21 15:30:00,62.29,62.33,62.26,62.27,101360.0,58.4259,58.4634,58.3977,58.4071,101360.0
2022-03-21 15:35:00,62.28,62.3,62.21,62.22,137623.0,58.4165,58.4353,58.3508,58.3602,137623.0
2022-03-21 15:40:00,62.21,62.26,62.18,62.2,122537.0,58.3508,58.3977,58.3227,58.3415,122537.0
2022-03-21 15:45:00,62.2,62.22,62.13,62.14,99194.0,58.3415,58.3602,58.2758,58.2852,99194.0
2022-03-21 15:50:00,62.14,62.28,62.14,62.25,171854.0,58.2852,58.4165,58.2852,58.3884,171854.0
2022-03-21 15:55:00,62.24,62.27,62.2,62.26,358249.0,58.379,58.4071,58.3415,58.3977,358249.0
2022-03-22 09:30:00,62.16,62.28,62.14,62.26,184651.0,58.304,58.4165,58.2852,58.3977,184651.0
2022-03-22 09:35:00,62.26,62.4,62.25,62.38,235292.0,58.3977,58.5291,58.3884,58.5103,235292.0
2022-03-22 09:40:00,62.39,62.41,62.36,62.38,50892.0,58.5197,58.5384,58.4915,58.5103,50892.0
2022-03-22 09:45:00,62.37,62.38,62.32,62.37,121620.0,58.5009,58.5103,58.454,58.5009,121620.0
2022-03-22 09:50:00,62.38,62.38,62.3,62.35,120519.0,58.5103,58.5103,58.4353,58.4822,120519.0
2022-03-22 09:55:00,62.35,62.38,62.35,62.36,45211.0,58.4822,58.5103,58.4822,58.4915,45211.0
2022-03-22 10:00:00,62.36,62.41,62.36,62.39,78435.0,58.4915,58.5384,58.4915,58.5197,78435.0
2022-03-22 10:05:00,62.4,62.4,62.35,62.39,81300.0,58.5291,58.5291,58.4822,58.5197,81300.0
2022-03-22 10:10:00,62.39,62.4,62.36,62.37,49053.0,58.5197,58.5291,58.4915,58.5009,49053.0
2022-03-22 10:15:00,62.37,62.38,62.34,62.38,25889.0,58.5009,58.5103,58.4728,58.5103,25889.0
2022-03-22 10:20:00,62.39,62.44,62.35,62.4,60552.0,58.5197,58.5666,58.4822,58.5291,60552.0
2022-03-22 10:25:00,62.39,62.42,62.39,62.41,38985.0,58.5197,58.5478,58.5197,58.5384,38985.0
2022-03-22 10:30:00,62.42,62.44,62.4,62.43,40168.0,58.5478,58.5666,58.5291,58.5572,40168.0
2022-03-22 10:35:00,62.44,62.45,62.42,62.43,37440.0,58.5666,58.576,58.5478,58.5572,37440.0
2022-03-22 10:40:00,62.43,62.45,62.41,62.41,36672.0,58.5572,58.576,58.5384,58.5384,36672.0
2022-03-22 10:45:00,62.4,62.46,62.39,62.45,59350.0,58.5291,58.5853,58.5197,58.576,59350.0
2022-03-22 10:50:00,62.44,62.44,62.4,62.41,44182.0,58.5666,58.5666,58.5291,58.5384,44182.0
2022-03-22 10:55:00,62.41,62.41,62.35,62.38,50820.0,58.5384,58.5384,58.4822,58.5103,50820.0
2022-03-22 11:00:00,62.38,62.4,62.31,62.31,84074.0,58.5103,58.5291,58.4446,58.4446,84074.0
2022-03-22 11:05:00,62.31,62.35,62.3,62.35,25286.0,58.4446,58.4822,58.4353,58.4822,25286.0
2022-03-22 11:10:00,62.35,62.36,62.31,62.34,22784.0,58.4822,58.4915,58.4446,58.4728,22784.0
2022-03-22 11:15:00,62.34,62.38,62.33,62.37,47086.0,58.4728,58.5103,58.4634,58.5009,47086.0
2022-03-22 11:20:00,62.38,62.38,62.34,62.36,23072.0,58.5103,58.5103,58.4728,58.4915,23072.0
2022-03-22 11:25:00,62.37,62.37,62.34,62.35,50743.0,58.5009,58.5009,58.4728,58.4822,50743.0
2022-03-22 11:30:00,62.35,62.36,62.29,62.32,66472.0,58.4822,58.4915,58.4259,58.454,66472.0
2022-03-22 11:35:00,62.31,62.33,62.3,62.31,42616.0,58.4446,58.4634,58.4353,58.4446,42616.0
2022-03-22 11:40:00,62.31,62.33,62.27,62.28,107737.0,58.4446,58.4634,58.4071,58.4165,107737.0
2022-03-22 11:45:00,62.28,62.35,62.27,62.33,63951.0,58.4165,58.4822,58.4071,58.4634,63951.0
2022-03-22 11:50:00,62.33,62.35,62.3,62.34,81235.0,58.4634,58.4822,58.4353,58.4728,81235.0
2022-03-22 11:55:00,62.34,62.35,62.33,62.34,27147.0,58.4728,58.4822,58.4634,58.4728,27147.0
2022-03-22 12:00:00,62.34,62.35,62.31,62.33,17515.0,58.4728,58.4822,58.4446,58.4634,17515.0
2022-03-22 12:05:00,62.34,62.38,62.33,62.37,58989.0,58.4728,58.5103,58.4634,58.5009,58989.0
2022-03-22 12:10:00,62.38,62.39,62.35,62.38,55870.0,58.5103,58.5197,58.4822,58.5103,55870.0
2022-03-22 12:15:00,62.38,62.39,62.35,62.36,14048.0,58.5103,58.5197,58.4822,58.4915,14048.0
2022-03-22 12:20:00,62.36,62.36,62.29,62.32,10600.0,58.4915,58.4915,58.4259,58.454,10600.0
2022-03-22 12:25:00,62.32,62.33,62.29,62.32,33886.0,58.454,58.4634,58.4259,58.454,33886.0
2022-03-22 12:30:00,62.31,62.34,62.27,62.34,34341.0,58.4446,58.4728,58.4071,58.4728,34341.0
2022-03-22 12:35:00,62.34,62.37,62.33,62.36,43731.0,58.4728,58.5009,58.4634,58.4915,43731.0
2022-03-22 12:40:00,62.36,62.38,62.33,62.37,17126.0,58.4915,58.5103,58.4634,58.5009,17126.0
2022-03-22 12:45:00,62.36,62.39,62.34,62.39,23047.0,58.4915,58.5197,58.4728,58.5197,23047.0
2022-03-22 12:50:00,62.39,62.4,62.37,62.39,15765.0,58.5197,58.5291,58.5009,58.5197,15765.0
2022-03-22 12:55:00,62.39,62.4,62.38,62.4,24496.0,58.5197,58.5291,58.5103,58.5291,24496.0
2022-03-22 13:00:00,62.4,62.41,62.38,62.41,50359.0,58.5291,58.5384,58.5103,58.5384,50359.0
2022-03-22 13:05:00,62.41,62.42,62.4,62.4,7541.0,58.5384,58.5478,58.5291,58.5291,7541.0
2022-03-22 13:10:00,62.39,62.43,62.38,62.43,30173.0,58.5197,58.5572,58.5103,58.5572,30173.0
2022-03-22 13:15:00,62.44,62.45,62.42,62.44,98447.0,58.5666,58.576,58.5478,58.5666,98447.0
2022-03-22 13:20:00,62.44,62.44,62.39,62.42,229375.0,58.5666,58.5666,58.5197,58.5478,229375.0
2022-03-22 13:25:00,62.43,62.45,62.41,62.45,14263.0,58.5572,58.576,58.5384,58.576,14263.0
2022-03-22 13:30:00,62.45,62.46,62.42,62.44,98819.0,58.576,58.5853,58.5478,58.5666,98819.0
2022-03-22 13:35:00,62.44,62.45,62.42,62.42,59655.0,58.5666,58.576,58.5478,58.5478,59655.0
2022-03-22 13:40:00,62.42,62.43,62.39,62.42,26354.0,58.5478,58.5572,58.5197,58.5478,26354.0
2022-03-22 13:45:00,62.42,62.43,62.38,62.39,79889.0,58.5478,58.5572,58.5103,58.5197,79889.0
2022-03-22 13:50:00,62.4,62.43,62.39,62.43,259258.0,58.5291,58.5572,58.5197,58.5572,259258.0
2022-03-22 13:55:00,62.42,62.43,62.39,62.4,23597.0,58.5478,58.5572,58.5197,58.5291,23597.0
2022-03-22 14:00:00,62.4,62.41,62.37,62.38,59810.0,58.5291,58.5384,58.5009,58.5103,59810.0
2022-03-22 14:05:00,62.37,62.39,62.36,62.38,18817.0,58.5009,58.5197,58.4915,58.5103,18817.0
2022-03-22 14:10:00,62.38,62.42,62.37,62.4,201464.0,58.5103,58.5478,58.5009,58.5291,201464.0
2022-03-22 14:15:00,62.4,62.43,62.39,62.41,66949.0,58.5291,58.5572,58.5197,58.5384,66949.0
2022-03-22 14:20:00,62.42,62.42,62.36,62.36,207828.0,58.5478,58.5478,58.4915,58.4915,207828.0
2022-03-22 14:25:00,62.36,62.36,62.27,62.3,54823.0,58.4915,58.4915,58.4071,58.4353,54823.0
2022-03-22 14:30:00,62.3,62.37,62.25,62.37,44652.0,58.4353,58.5009,58.3884,58.5009,44652.0
2022-03-22 14:35:00,62.37,62.37,62.34,62.35,55731.0,58.5009,58.5009,58.4728,58.4822,55731.0
2022-03-22 14:40:00,62.35,62.36,62.33,62.34,10021.0,58.4822,58.4915,58.4634,58.4728,10021.0
2022-03-22 14:45:00,62.34,62.36,62.32,62.35,16111.0,58.4728,58.4915,58.454,58.4822,16111.0
2022-03-22 14:50:00,62.34,62.39,62.34,62.39,16339.0,58.4728,58.5197,58.4728,58.5197,16339.0
2022-03-22 14:55:00,62.4,62.44,62.39,62.41,21532.0,58.5291,58.5666,58.5197,58.5384,21532.0
2022-03-22 15:00:00,62.4,62.42,62.39,62.42,25322.0,58.5291,58.5478,58.5197,58.5478,25322.0
2022-03-22 15:05:00,62.43,62.43,62.39,62.41,41419.0,58.5572,58.5572,58.5197,58.5384,41419.0
2022-03-22 15:10:00,62.42,62.43,62.38,62.41,320353.0,58.5478,58.5572,58.5103,58.5384,320353.0
2022-03-22 15:15:00,62.41,62.44,62.4,62.4,88291.0,58.5384,58.5666,58.5291,58.5291,88291.0
2022-03-22 15:20:00,62.41,62.42,62.37,62.41,77646.0,58.5384,58.5478,58.5009,58.5384,77646.0
2022-03-22 15:25:00,62.4,62.43,62.38,62.41,611585.0,58.5291,58.5572,58.5103,58.5384,611585.0
2022-03-22 15:30:00,62.41,62.45,62.4,62.43,261642.0,58.5384,58.576,58.5291,58.5572,261642.0
2022-03-22 15:35:00,62.44,62.46,62.43,62.46,114586.0,58.5666,58.5853,58.5572,58.5853,114586.0
2022-03-22 15:40:00,62.46,62.52,62.45,62.52,164211.0,58.5853,58.6416,58.576,58.6416,164211.0
2022-03-22 15:45:00,62.52,62.56,62.5,62.54,223033.0,58.6416,58.6791,58.6229,58.6604,223033.0
2022-03-22 15:50:00,62.54,62.57,62.45,62.45,243368.0,58.6604,58.6885,58.576,58.576,243368.0
2022-03-22 15:55:00,62.46,62.48,62.41,62.44,448202.0,58.5853,58.6041,58.5384,58.5666,448202.0
2022-03-23 09:30:00,62.42,62.46,62.39,62.4,93122.0,58.5478,58.5853,58.5197,58.5291,93122.0
2022-03-23 09:35:00,62.4,62.45,62.36,62.38,58051.0,58.5291,58.576,58.4915,58.5103,58051.0
2022-03-23 09:40:00,62.36,62.45,62.36,62.41,72951.0,58.4915,58.576,58.4915,58.5384,72951.0
2022-03-23 09:45:00,62.41,62.41,62.34,62.36,69487.0,58.5384,58.5384,58.4728,58.4915,69487.0
2022-03-23 09:50:00,62.35,62.39,62.33,62.39,39118.0,58.4822,58.5197,58.4634,58.5197,39118.0
2022-03-23 09:55:00,62.39,62.45,62.38,62.38,79314.0,58.5197,58.576,58.5103,58.5103,79314.0
2022-03-23 10:00:00,62.38,62.44,62.37,62.42,204687.0,58.5103,58.5666,58.5009,58.5478,204687.0
2022-03-23 10:05:00,62.42,62.52,62.42,62.5,276759.0,58.5478,58.6416,58.5478,58.6229,276759.0
2022-03-23 10:10:00,62.5,62.54,62.49,62.54,117657.0,58.6229,58.6604,58.6135,58.6604,117657.0
2022-03-23 10:15:00,62.55,62.59,62.54,62.56,121161.0,58.6698,58.7073,58.6604,58.6791,121161.0
2022-03-23 10:20:00,62.56,62.56,62.5,62.55,45848.0,58.6791,58.6791,58.6229,58.6698,45848.0
2022-03-23 10:25:00,62.54,62.54,62.46,62.49,119443.0,58.6604,58.6604,58.5853,58.6135,119443.0
2022-03-23 10:30:00,62.49,62.51,62.45,62.46,107723.0,58.6135,58.6322,58.576,58.5853,107723.0
2022-03-23 10:35:00,62.46,62.47,62.43,62.46,37752.0,58.5853,58.5947,58.5572,58.5853,37752.0
2022-03-23 10:40:00,62.44,62.45,62.36,62.37,29709.0,58.5666,58.576,58.4915,58.5009,29709.0
2022-03-23 10:45:00,62.36,62.36,62.31,62.34,32225.0,58.4915,58.4915,58.4446,58.4728,32225.0
2022-03-23 10:50:00,62.34,62.37,62.31,62.34,46481.0,58.4728,58.5009,58.4446,58.4728,46481.0
2022-03-23 10:55:00,62.35,62.38,62.33,62.36,13214.0,58.4822,58.5103,58.4634,58.4915,13214.0
2022-03-23 11:00:00,62.37,62.42,62.37,62.39,19475.0,58.5009,58.5478,58.5009,58.5197,19475.0
2022-03-23 11:05:00,62.39,62.4,62.36,62.37,13964.0,58.5197,58.5291,58.4915,58.5009,13964.0
2022-03-23 11:10:00,62.36,62.38,62.34,62.37,24699.0,58.4915,58.5103,58.4728,58.5009,24699.0
2022-03-23 11:15:00,62.37,62.37,62.32,62.34,44215.0,58.5009,58.5009,58.454,58.4728,44215.0
2022-03-23 11:20:00,62.33,62.39,62.33,62.35,24104.0,58.4634,58.5197,58.4634,58.4822,24104.0
2022-03-23 11:25:00,62.37,62.4,62.37,62.4,35455.0,58.5009,58.5291,58.5009,58.5291,35455.0
2022-03-23 11:30:00,62.4,62.4,62.35,62.37,13744.0,58.5291,58.5291,58.4822,58.5009,13744.0
2022-03-23 11:35:00,62.36,62.38,62.35,62.38,29497.0,58.4915,58.5103,58.4822,58.5103,29497.0
2022-03-23 11:40:00,62.38,62.44,62.38,62.44,119854.0,58.5103,58.5666,58.5103,58.5666,119854.0
2022-03-23 11:45:00,62.44,62.5,62.41,62.41,243874.0,58.5666,58.6229,58.5384,58.5384,243874.0
2022-03-23 11:50:00,62.42,62.46,62.41,62.45,97785.0,58.5478,58.5853,58.5384,58.576,97785.0
2022-03-23 11:55:00,62.46,62.47,62.41,62.43,41593.0,58.5853,58.5947,58.5384,58.5572,41593.0
2022-03-23 12:00:00,62.43,62.49,62.43,62.47,64296.0,58.5572,58.6135,58.5572,58.5947,64296.0
2022-03-23 12:05:00,62.47,62.47,62.39,62.4,19495.0,58.5947,58.5947,58.5197,58.5291,19495.0
2022-03-23 12:10:00,62.4,62.4,62.28,62.32,96671.0,58.5291,58.5291,58.4165,58.454,96671.0
2022-03-23 12:15:00,62.32,62.38,62.32,62.38,16458.0,58.454,58.5103,58.454,58.5103,16458.0
2022-03-23 12:20:00,62.38,62.38,62.33,62.34,17805.0,58.5103,58.5103,58.4634,58.4728,17805.0
2022-03-23 12:25:00,62.35,62.38,62.34,62.37,60894.0,58.4822,58.5103,58.4728,58.5009,60894.0
2022-03-23 12:30:00,62.37,62.4,62.36,62.39,11083.0,58.5009,58.5291,58.4915,58.5197,11083.0
2022-03-23 12:35:00,62.39,62.39,62.33,62.35,40296.0,58.5197,58.5197,58.4634,58.4822,40296.0
2022-03-23 12:40:00,62.34,62.34,62.28,62.28,23146.0,58.4728,58.4728,58.4165,58.4165,23146.0
2022-03-23 12:45:00,62.29,62.29,62.23,62.24,84905.0,58.4259,58.4259,58.3696,58.379,84905.0
2022-03-23 12:50:00,62.23,62.27,62.22,62.25,19877.0,58.3696,58.4071,58.3602,58.3884,19877.0
2022-03-23 12:55:00,62.25,62.28,62.24,62.27,27750.0,58.3884,58.4165,58.379,58.4071,27750.0
2022-03-23 13:00:00,62.28,62.28,62.22,62.23,12740.0,58.4165,58.4165,58.3602,58.3696,12740.0
2022-03-23 13:05:00,62.23,62.29,62.23,62.29,26850.0,58.3696,58.4259,58.3696,58.4259,26850.0
2022-03-23 13:10:00,62.29,62.3,62.27,62.28,18379.0,58.4259,58.4353,58.4071,58.4165,18379.0
2022-03-23 13:15:00,62.28,62.28,62.17,62.18,72088.0,58.4165,58.4165,58.3133,58.3227,72088.0
2022-03-23 13:20:00,62.19,62.21,62.16,62.18,29348.0,58.3321,58.3508,58.304,58.3227,29348.0
2022-03-23 13:25:00,62.17,62.17,62.09,62.1,50219.0,58.3133,58.3133,58.2383,58.2477,50219.0
2022-03-23 13:30:00,62.1,62.17,62.1,62.16,60683.0,58.2477,58.3133,58.2477,58.304,60683.0
2022-03-23 13:35:00,62.16,62.2,62.15,62.18,96819.0,58.304,58.3415,58.2946,58.3227,96819.0
2022-03-23 13:40:00,62.19,62.19,62.15,62.15,55561.0,58.3321,58.3321,58.2946,58.2946,55561.0
2022-03-23 13:45:00,62.15,62.15,62.12,62.15,27749.0,58.2946,58.2946,58.2664,58.2946,27749.0
2022-03-23 13:50:00,62.14,62.19,62.12,62.19,35233.0,58.2852,58.3321,58.2664,58.3321,35233.0
2022-03-23 13:55:00,62.19,62.19,62.15,62.18,96759.0,58.3321,58.3321,58.2946,58.3227,96759.0
2022-03-23 14:00:00,62.18,62.2,62.15,62.19,132183.0,58.3227,58.3415,58.2946,58.3321,132183.0
2022-03-23 14:05:00,62.19,62.19,62.1,62.11,143788.0,58.3321,58.3321,58.2477,58.2571,143788.0
2022-03-23 14:10:00,62.11,62.12,62.09,62.1,126863.0,58.2571,58.2664,58.2383,58.2477,126863.0
2022-03-23 14:15:00,62.09,62.18,62.08,62.17,20538.0,58.2383,58.3227,58.2289,58.3133,20538.0
2022-03-23 14:20:00,62.17,62.17,62.14,62.15,59581.0,58.3133,58.3133,58.2852,58.2946,59581.0
2022-03-23 14:25:00,62.15,62.21,62.15,62.21,21192.0,58.2946,58.3508,58.2946,58.3508,21192.0
2022-03-23 14:30:00,62.21,62.23,62.16,62.17,46885.0,58.3508,58.3696,58.304,58.3133,46885.0
2022-03-23 14:35:00,62.17,62.19,62.14,62.19,27543.0,58.3133,58.3321,58.2852,58.3321,27543.0
2022-03-23 14:40:00,62.19,62.2,62.17,62.19,16245.0,58.3321,58.3415,58.3133,58.3321,16245.0
2022-03-23 14:45:00,62.18,62.23,62.18,62.23,9982.0,58.3227,58.3696,58.3227,58.3696,9982.0
2022-03-23 14:50:00,62.23,62.24,62.21,62.23,7154.0,58.3696,58.379,58.3508,58.3696,7154.0
2022-03-23 14:55:00,62.24,62.24,62.17,62.17,43669.0,58.379,58.379,58.3133,58.3133,43669.0
2022-03-23 15:00:00,62.17,62.22,62.15,62.2,25059.0,58.3133,58.3602,58.2946,58.3415,25059.0
2022-03-23 15:05:00,62.19,62.19,62.13,62.14,18453.0,58.3321,58.3321,58.2758,58.2852,18453.0
2022-03-23 15:10:00,62.14,62.16,62.13,62.14,20778.0,58.2852,58.304,58.2758,58.2852,20778.0
2022-03-23 15:15:00,62.14,62.17,62.11,62.12,21287.0,58.2852,58.3133,58.2571,58.2664,21287.0
2022-03-23 15:20:00,62.12,62.18,62.11,62.18,51118.0,58.2664,58.3227,58.2571,58.3227,51118.0
2022-03-23 15:25:00,62.18,62.2,62.15,62.18,63664.0,58.3227,58.3415,58.2946,58.3227,63664.0
2022-03-23 15:30:00,62.18,62.19,62.14,62.14,21841.0,58.3227,58.3321,58.2852,58.2852,21841.0
2022-03-23 15:35:00,62.14,62.16,62.12,62.13,17312.0,58.2852,58.304,58.2664,58.2758,17312.0
2022-03-23 15:40:00,62.12,62.16,62.07,62.16,52466.0,58.2664,58.304,58.2195,58.304,52466.0
2022-03-23 15:45:00,62.16,62.2,62.14,62.15,213222.0,58.304,58.3415,58.2852,58.2946,213222.0
2022-03-23 15:50:00,62.14,62.14,62.04,62.05,178865.0,58.2852,58.2852,58.1914,58.2008,178865.0
2022-03-23 15:55:00,62.05,62.09,62.02,62.05,341626.0,58.2008,58.2383,58.1726,58.2008,341626.0
2022-03-24 09:30:00,62.5,62.51,62.42,62.45,31654.0,58.6229,58.6322,58.5478,58.576,31654.0
2022-03-24 09:35:00,62.45,62.5,62.4,62.47,38723.0,58.576,58.6229,58.5291,58.5947,38723.0
2022-03-24 09:40:00,62.48,62.58,62.48,62.55,56010.0,58.6041,58.6979,58.6041,58.6698,56010.0
2022-03-24 09:45:00,62.55,62.56,62.5,62.52,54362.0,58.6698,58.6791,58.6229,58.6416,54362.0
2022-03-24 09:50:00,62.51,62.55,62.48,62.52,71039.0,58.6322,58.6698,58.6041,58.6416,71039.0
2022-03-24 09:55:00,62.52,62.53,62.48,62.48,33109.0,58.6416,58.651,58.6041,58.6041,33109.0
2022-03-24 10:00:00,62.48,62.58,62.48,62.55,18373.0,58.6041,58.6979,58.6041,58.6698,18373.0
2022-03-24 10:05:00,62.56,62.6,62.53,62.55,29863.0,58.6791,58.7167,58.651,58.6698,29863.0
2022-03-24 10:10:00,62.56,62.57,62.52,62.54,24253.0,58.6791,58.6885,58.6416,58.6604,24253.0
2022-03-24 10:15:00,62.54,62.54,62.46,62.49,45897.0,58.6604,58.6604,58.5853,58.6135,45897.0
2022-03-24 10:20:00,62.5,62.51,62.46,62.46,8228.0,58.6229,58.6322,58.5853,58.5853,8228.0
2022-03-24 10:25:00,62.46,62.5,62.44,62.47,30578.0,58.5853,58.6229,58.5666,58.5947,30578.0
2022-03-24 10:30:00,62.47,62.56,62.44,62.54,37408.0,58.5947,58.6791,58.5666,58.6604,37408.0
2022-03-24 10:35:00,62.53,62.55,62.48,62.49,27382.0,58.651,58.6698,58.6041,58.6135,27382.0
2022-03-24 10:40:00,62.49,62.55,62.46,62.55,19243.0,58.6135,58.6698,58.5853,58.6698,19243.0
2022-03-24 10:45:00,62.55,62.56,62.54,62.55,41417.0,58.6698,58.6791,58.6604,58.6698,41417.0
2022-03-24 10:50:00,62.54,62.57,62.52,62.55,54896.0,58.6604,58.6885,58.6416,58.6698,54896.0
2022-03-24 10:55:00,62.55,62.56,62.51,62.53,42574.0,58.6698,58.6791,58.6322,58.651,42574.0
2022-03-24 11:00:00,62.53,62.65,62.52,62.57,225975.0,58.651,58.7636,58.6416,58.6885,225975.0
2022-03-24 11:05:00,62.57,62.62,62.54,62.56,42962.0,58.6885,58.7354,58.6604,58.6791,42962.0
2022-03-24 11:10:00,62.56,62.63,62.55,62.63,17032.0,58.6791,58.7448,58.6698,58.7448,17032.0
2022-03-24 11:15:00,62.64,62.66,62.63,62.66,36581.0,58.7542,58.7729,58.7448,58.7729,36581.0
2022-03-24 11:20:00,62.66,62.67,62.63,62.66,30344.0,58.7729,58.7823,58.7448,58.7729,30344.0
2022-03-24 11:25:00,62.66,62.75,62.65,62.73,71035.0,58.7729,58.8574,58.7636,58.8386,71035.0
2022-03-24 11:30:00,62.73,62.76,62.7,62.7,58026.0,58.8386,58.8667,58.8105,58.8105,58026.0
2022-03-24 11:35:00,62.71,62.74,62.7,62.73,36237.0,58.8198,58.848,58.8105,58.8386,36237.0
2022-03-24 11:40:00,62.73,62.79,62.72,62.78,79211.0,58.8386,58.8949,58.8292,58.8855,79211.0
2022-03-24 11:45:00,62.78,62.78,62.7,62.7,32948.0,58.8855,58.8855,58.8105,58.8105,32948.0
2022-03-24 11:50:00,62.71,62.72,62.66,62.67,26897.0,58.8198,58.8292,58.7729,58.7823,26897.0
2022-03-24 11:55:00,62.67,62.7,62.66,62.68,33212.0,58.7823,58.8105,58.7729,58.7917,33212.0
2022-03-24 12:00:00,62.68,62.69,62.6,62.61,10804.0,58.7917,58.8011,58.7167,58.726,10804.0
2022-03-24 12:05:00,62.6,62.62,62.58,62.59,4361.0,58.7167,58.7354,58.6979,58.7073,4361.0
2022-03-24 12:10:00,62.6,62.62,62.59,62.61,29922.0,58.7167,58.7354,58.7073,58.726,29922.0
2022-03-24 12:15:00,62.62,62.62,62.57,62.61,10568.0,58.7354,58.7354,58.6885,58.726,10568.0
2022-03-24 12:20:00,62.61,62.65,62.61,62.61,12216.0,58.726,58.7636,58.726,58.726,12216.0
2022-03-24 12:25:00,62.61,62.63,62.56,62.57,16923.0,58.726,58.7448,58.6791,58.6885,16923.0
2022-03-24 12:30:00,62.56,62.6,62.49,62.51,41911.0,58.6791,58.7167,58.6135,58.6322,41911.0
2022-03-24 12:35:00,62.5,62.54,62.44,62.53,50052.0,58.6229,58.6604,58.5666,58.651,50052.0
2022-03-24 12:40:00,62.53,62.55,62.52,62.55,21365.0,58.651,58.6698,58.6416,58.6698,21365.0
2022-03-24 12:45:00,62.54,62.55,62.51,62.51,12640.0,58.6604,58.6698,58.6322,58.6322,12640.0
2022-03-24 12:50:00,62.52,62.54,62.51,62.52,5830.0,58.6416,58.6604,58.6322,58.6416,5830.0
2022-03-24 12:55:00,62.52,62.55,62.52,62.54,9726.0,58.6416,58.6698,58.6416,58.6604,9726.0
2022-03-24 13:00:00,62.54,62.58,62.53,62.54,20227.0,58.6604,58.6979,58.651,58.6604,20227.0
2022-03-24 13:05:00,62.54,62.58,62.54,62.56,20829.0,58.6604,58.6979,58.6604,58.6791,20829.0
2022-03-24 13:10:00,62.56,62.6,62.55,62.59,20311.0,58.6791,58.7167,58.6698,58.7073,20311.0
2022-03-24 13:15:00,62.59,62.61,62.59,62.61,9224.0,58.7073,58.726,58.7073,58.726,9224.0
2022-03-24 13:20:00,62.62,62.62,62.58,62.59,7255.0,58.7354,58.7354,58.6979,58.7073,7255.0
2022-03-24 13:25:00,62.59,62.61,62.58,62.58,9206.0,58.7073,58.726,58.6979,58.6979,9206.0
2022-03-24 13:30:00,62.59,62.61,62.56,62.58,17946.0,58.7073,58.726,58.6791,58.6979,17946.0
2022-03-24 13:35:00,62.59,62.61,62.58,62.61,7206.0,58.7073,58.726,58.6979,58.726,7206.0
2022-03-24 13:40:00,62.61,62.67,62.6,62.65,29178.0,58.726,58.7823,58.7167,58.7636,29178.0
2022-03-24 13:45:00,62.65,62.71,62.65,62.69,54952.0,58.7636,58.8198,58.7636,58.8011,54952.0
2022-03-24 13:50:00,62.69,62.69,62.64,62.64,11338.0,58.8011,58.8011,58.7542,58.7542,11338.0
2022-03-24 13:55:00,62.64,62.69,62.62,62.67,24123.0,58.7542,58.8011,58.7354,58.7823,24123.0
2022-03-24 14:00:00,62.68,62.72,62.67,62.69,21368.0,58.7917,58.8292,58.7823,58.8011,21368.0
2022-03-24 14:05:00,62.68,62.69,62.64,62.66,13410.0,58.7917,58.8011,58.7542,58.7729,13410.0
2022-03-24 14:10:00,62.64,62.67,62.61,62.66,11245.0,58.7542,58.7823,58.726,58.7729,11245.0
2022-03-24 14:15:00,62.66,62.67,62.63,62.63,15772.0,58.7729,58.7823,58.7448,58.7448,15772.0
2022-03-24 14:20:00,62.64,62.66,62.62,62.64,26804.0,58.7542,58.7729,58.7354,58.7542,26804.0
2022-03-24 14:25:00,62.64,62.66,62.61,62.62,18972.0,58.7542,58.7729,58.726,58.7354,18972.0
2022-03-24 14:30:00,62.62,62.63,62.6,62.62,22637.0,58.7354,58.7448,58.7167,58.7354,22637.0
2022-03-24 14:35:00,62.62,62.66,62.61,62.66,43192.0,58.7354,58.7729,58.726,58.7729,43192.0
2022-03-24 14:40:00,62.66,62.67,62.64,62.66,16033.0,58.7729,58.7823,58.7542,58.7729,16033.0
2022-03-24 14:45:00,62.65,62.65,62.61,62.64,16243.0,58.7636,58.7636,58.726,58.7542,16243.0
2022-03-24 14:50:00,62.64,62.69,62.63,62.69,86864.0,58.7542,58.8011,58.7448,58.8011,86864.0
2022-03-24 14:55:00,62.69,62.69,62.65,62.67,12278.0,58.8011,58.8011,58.7636,58.7823,12278.0
2022-03-24 15:00:00,62.67,62.67,62.61,62.63,33933.0,58.7823,58.7823,58.726,58.7448,33933.0
2022-03-24 15:05:00,62.63,62.69,62.61,62.67,55236.0,58.7448,58.8011,58.726,58.7823,55236.0
2022-03-24 15:10:00,62.67,62.69,62.65,62.66,18864.0,58.7823,58.8011,58.7636,58.7729,18864.0
2022-03-24 15:15:00,62.65,62.67,62.63,62.67,16623.0,58.7636,58.7823,58.7448,58.7823,16623.0
2022-03-24 15:20:00,62.67,62.74,62.66,62.73,44158.0,58.7823,58.848,58.7729,58.8386,44158.0
2022-03-24 15:25:00,62.74,62.77,62.7,62.72,94807.0,58.848,58.8761,58.8105,58.8292,94807.0
2022-03-24 15:30:00,62.72,62.73,62.67,62.7,72917.0,58.8292,58.8386,58.7823,58.8105,72917.0
2022-03-24 15:35:00,62.7,62.71,62.68,62.71,51201.0,58.8105,58.8198,58.7917,58.8198,51201.0
2022-03-24 15:40:00,62.71,62.73,62.67,62.71,46895.0,58.8198,58.8386,58.7823,58.8198,46895.0
2022-03-24 15:45:00,62.71,62.77,62.7,62.76,56882.0,58.8198,58.8761,58.8105,58.8667,56882.0
2022-03-24 15:50:00,62.77,62.79,62.72,62.73,147106.0,58.8761,58.8949,58.8292,58.8386,147106.0
2022-03-24 15:55:00,62.74,62.76,62.7,62.75,212006.0,58.848,58.8667,58.8105,58.8574,212006.0
2022-03-25 09:30:00,62.56,62.61,62.52,62.54,76392.0,58.6791,58.726,58.6416,58.6604,76392.0
2022-03-25 09:35:00,62.53,62.58,62.51,62.52,67712.0,58.651,58.6979,58.6322,58.6416,67712.0
2022-03-25 09:40:00,62.51,62.56,62.47,62.55,32018.0,58.6322,58.6791,58.5947,58.6698,32018.0
2022-03-25 09:45:00,62.55,62.67,62.53,62.65,18286.0,58.6698,58.7823,58.651,58.7636,18286.0
2022-03-25 09:50:00,62.65,62.67,62.61,62.64,36404.0,58.7636,58.7823,58.726,58.7542,36404.0
2022-03-25 09:55:00,62.64,62.64,62.57,62.58,31694.0,58.7542,58.7542,58.6885,58.6979,31694.0
2022-03-25 10:00:00,62.6,62.6,62.55,62.59,45683.0,58.7167,58.7167,58.6698,58.7073,45683.0
2022-03-25 10:05:00,62.6,62.63,62.55,62.63,64588.0,58.7167,58.7448,58.6698,58.7448,64588.0
2022-03-25 10:10:00,62.62,62.66,62.61,62.63,19054.0,58.7354,58.7729,58.726,58.7448,19054.0
2022-03-25 10:15:00,62.62,62.66,62.62,62.66,38299.0,58.7354,58.7729,58.7354,58.7729,38299.0
2022-03-25 10:20:00,62.66,62.72,62.66,62.71,35298.0,58.7729,58.8292,58.7729,58.8198,35298.0
2022-03-25 10:25:00,62.71,62.71,62.65,62.65,17395.0,58.8198,58.8198,58.7636,58.7636,17395.0
2022-03-25 10:30:00,62.66,62.72,62.65,62.71,31768.0,58.7729,58.8292,58.7636,58.8198,31768.0
2022-03-25 10:35:00,62.72,62.8,62.72,62.77,49713.0,58.8292,58.9042,58.8292,58.8761,49713.0
2022-03-25 10:40:00,62.78,62.83,62.77,62.8,15983.0,58.8855,58.9324,58.8761,58.9042,15983.0
2022-03-25 10:45:00,62.8,62.8,62.76,62.77,27609.0,58.9042,58.9042,58.8667,58.8761,27609.0
2022-03-25 10:50:00,62.77,62.77,62.71,62.73,19885.0,58.8761,58.8761,58.8198,58.8386,19885.0
2022-03-25 10:55:00,62.72,62.75,62.7,62.75,33905.0,58.8292,58.8574,58.8105,58.8574,33905.0
2022-03-25 11:00:00,62.75,62.77,62.69,62.73,60427.0,58.8574,58.8761,58.8011,58.8386,60427.0
2022-03-25 11:05:00,62.73,62.73,62.61,62.62,101771.0,58.8386,58.8386,58.726,58.7354,101771.0
2022-03-25 11:10:00,62.62,62.62,62.52,62.54,59421.0,58.7354,58.7354,58.6416,58.6604,59421.0
2022-03-25 11:15:00,62.54,62.57,62.49,62.49,36205.0,58.6604,58.6885,58.6135,58.6135,36205.0
2022-03-25 11:20:00,62.49,62.51,62.46,62.48,78247.0,58.6135,58.6322,58.5853,58.6041,78247.0
2022-03-25 11:25:00,62.47,62.5,62.37,62.45,59798.0,58.5947,58.6229,58.5009,58.576,59798.0
2022-03-25 11:30:00,62.44,62.46,62.38,62.44,35431.0,58.5666,58.5853,58.5103,58.5666,35431.0
2022-03-25 11:35:00,62.45,62.46,62.4,62.43,51404.0,58.576,58.5853,58.5291,58.5572,51404.0
2022-03-25 11:40:00,62.43,62.53,62.41,62.53,36170.0,58.5572,58.651,58.5384,58.651,36170.0
2022-03-25 11:45:00,62.54,62.54,62.48,62.49,44369.0,58.6604,58.6604,58.6041,58.6135,44369.0
2022-03-25 11:50:00,62.49,62.52,62.44,62.45,38498.0,58.6135,58.6416,58.5666,58.576,38498.0
2022-03-25 11:55:00,62.44,62.45,62.39,62.42,33813.0,58.5666,58.576,58.5197,58.5478,33813.0
2022-03-25 12:00:00,62.41,62.43,62.4,62.42,27674.0,58.5384,58.5572,58.5291,58.5478,27674.0
2022-03-25 12:05:00,62.42,62.48,62.42,62.47,28957.0,58.5478,58.6041,58.5478,58.5947,28957.0
2022-03-25 12:10:00,62.47,62.51,62.45,62.51,49811.0,58.5947,58.6322,58.576,58.6322,49811.0
2022-03-25 12:15:00,62.51,62.55,62.5,62.54,82636.0,58.6322,58.6698,58.6229,58.6604,82636.0
2022-03-25 12:20:00,62.55,62.55,62.5,62.52,40855.0,58.6698,58.6698,58.6229,58.6416,40855.0
2022-03-25 12:25:00,62.54,62.57,62.49,62.55,39357.0,58.6604,58.6885,58.6135,58.6698,39357.0
2022-03-25 12:30:00,62.55,62.56,62.51,62.54,19462.0,58.6698,58.6791,58.6322,58.6604,19462.0
2022-03-25 12:35:00,62.53,62.53,62.44,62.45,59904.0,58.651,58.651,58.5666,58.576,59904.0
2022-03-25 12:40:00,62.45,62.49,62.45,62.49,9521.0,58.576,58.6135,58.576,58.6135,9521.0
2022-03-25 12:45:00,62.5,62.54,62.48,62.54,11030.0,58.6229,58.6604,58.6041,58.6604,11030.0
2022-03-25 12:50:00,62.55,62.58,62.5,62.52,95284.0,58.6698,58.6979,58.6229,58.6416,95284.0
2022-03-25 12:55:00,62.52,62.56,62.5,62.55,22716.0,58.6416,58.6791,58.6229,58.6698,22716.0
2022-03-25 13:00:00,62.55,62.56,62.53,62.55,31967.0,58.6698,58.6791,58.651,58.6698,31967.0
2022-03-25 13:05:00,62.55,62.57,62.52,62.56,13699.0,58.6698,58.6885,58.6416,58.6791,13699.0
2022-03-25 13:10:00,62.55,62.56,62.51,62.51,17591.0,58.6698,58.6791,58.6322,58.6322,17591.0
2022-03-25 13:15:00,62.52,62.58,62.52,62.57,4770.0,58.6416,58.6979,58.6416,58.6885,4770.0
2022-03-25 13:20:00,62.57,62.59,62.52,62.52,48594.0,58.6885,58.7073,58.6416,58.6416,48594.0
2022-03-25 13:25:00,62.52,62.55,62.51,62.55,9257.0,58.6416,58.6698,58.6322,58.6698,9257.0
2022-03-25 13:30:00,62.56,62.59,62.55,62.59,13400.0,58.6791,58.7073,58.6698,58.7073,13400.0
2022-03-25 13:35:00,62.59,62.6,62.56,62.57,28406.0,58.7073,58.7167,58.6791,58.6885,28406.0
2022-03-25 13:40:00,62.57,62.58,62.52,62.58,27553.0,58.6885,58.6979,58.6416,58.6979,27553.0
2022-03-25 13:45:00,62.59,62.6,62.57,62.59,11212.0,58.7073,58.7167,58.6885,58.7073,11212.0
2022-03-25 13:50:00,62.59,62.61,62.58,62.6,28506.0,58.7073,58.726,58.6979,58.7167,28506.0
2022-03-25 13:55:00,62.6,62.68,62.6,62.65,19817.0,58.7167,58.7917,58.7167,58.7636,19817.0
2022-03-25 14:00:00,62.65,62.68,62.63,62.65,21997.0,58.7636,58.7917,58.7448,58.7636,21997.0
2022-03-25 14:05:00,62.66,62.69,62.66,62.69,16330.0,58.7729,58.8011,58.7729,58.8011,16330.0
2022-03-25 14:10:00,62.69,62.7,62.67,62.68,7712.0,58.8011,58.8105,58.7823,58.7917,7712.0
2022-03-25 14:15:00,62.69,62.71,62.68,62.68,9656.0,58.8011,58.8198,58.7917,58.7917,9656.0
2022-03-25 14:20:00,62.69,62.71,62.68,62.69,30265.0,58.8011,58.8198,58.7917,58.8011,30265.0
2022-03-25 14:25:00,62.69,62.72,62.67,62.7,18842.0,58.8011,58.8292,58.7823,58.8105,18842.0
2022-03-25 14:30:00,62.7,62.73,62.69,62.72,25613.0,58.8105,58.8386,58.8011,58.8292,25613.0
2022-03-25 14:35:00,62.71,62.73,62.69,62.72,17575.0,58.8198,58.8386,58.8011,58.8292,17575.0
2022-03-25 14:40:00,62.72,62.73,62.7,62.73,29094.0,58.8292,58.8386,58.8105,58.8386,29094.0
2022-03-25 14:45:00,62.74,62.74,62.71,62.73,7507.0,58.848,58.848,58.8198,58.8386,7507.0
2022-03-25 14:50:00,62.73,62.75,62.72,62.74,44384.0,58.8386,58.8574,58.8292,58.848,44384.0
2022-03-25 14:55:00,62.74,62.75,62.68,62.69,27383.0,58.848,58.8574,58.7917,58.8011,27383.0
2022-03-25 15:00:00,62.69,62.7,62.6,62.64,26026.0,58.8011,58.8105,58.7167,58.7542,26026.0
2022-03-25 15:05:00,62.64,62.65,62.55,62.55,30577.0,58.7542,58.7636,58.6698,58.6698,30577.0
2022-03-25 15:10:00,62.55,62.66,62.55,62.65,21950.0,58.6698,58.7729,58.6698,58.7636,21950.0
2022-03-25 15:15:00,62.66,62.67,62.61,62.63,27434.0,58.7729,58.7823,58.726,58.7448,27434.0
2022-03-25 15:20:00,62.63,62.63,62.58,62.61,24033.0,58.7448,58.7448,58.6979,58.726,24033.0
2022-03-25 15:25:00,62.61,62.62,62.56,62.57,24915.0,58.726,58.7354,58.6791,58.6885,24915.0
2022-03-25 15:30:00,62.58,62.6,62.54,62.58,14954.0,58.6979,58.7167,58.6604,58.6979,14954.0
2022-03-25 15:35:00,62.58,62.61,62.56,62.59,32541.0,58.6979,58.726,58.6791,58.7073,32541.0
2022-03-25 15:40:00,62.59,62.64,62.58,62.61,76789.0,58.7073,58.7542,58.6979,58.726,76789.0
2022-03-25 15:45:00,62.61,62.68,62.6,62.66,122387.0,58.726,58.7917,58.7167,58.7729,122387.0
2022-03-25 15:50:00,62.67,62.71,62.66,62.69,131511.0,58.7823,58.8198,58.7729,58.8011,131511.0
2022-03-25 15:55:00,62.69,62.76,62.67,62.75,226151.0,58.8011,58.8667,58.7823,58.8574,226151.0
2022-03-28 09:30:00,61.63,61.66,61.58,61.65,79134.0,57.8068,57.835,57.7599,57.8256,79134.0
2022-03-28 09:35:00,61.64,61.7,61.63,61.66,68607.0,57.8162,57.8725,57.8068,57.835,68607.0
2022-03-28 09:40:00,61.65,61.71,61.64,61.67,51960.0,57.8256,57.8819,57.8162,57.8443,51960.0
2022-03-28 09:45:00,61.67,61.68,61.62,61.64,94198.0,57.8443,57.8537,57.7974,57.8162,94198.0
2022-03-28 09:50:00,61.65,61.68,61.63,61.67,33594.0,57.8256,57.8537,57.8068,57.8443,33594.0
2022-03-28 09:55:00,61.67,61.7,61.65,61.67,13909.0,57.8443,57.8725,57.8256,57.8443,13909.0
2022-03-28 10:00:00,61.68,61.68,61.61,61.66,42334.0,57.8537,57.8537,57.7881,57.835,42334.0
2022-03-28 10:05:00,61.65,61.68,61.63,61.66,49685.0,57.8256,57.8537,57.8068,57.835,49685.0
2022-03-28 10:10:00,61.66,61.66,61.63,61.65,44681.0,57.835,57.835,57.8068,57.8256,44681.0
2022-03-28 10:15:00,61.66,61.67,61.61,61.65,66409.0,57.835,57.8443,57.7881,57.8256,66409.0
2022-03-28 10:20:00,61.65,61.68,61.62,61.67,137803.0,57.8256,57.8537,57.7974,57.8443,137803.0
2022-03-28 10:25:00,61.67,61.67,61.62,61.65,44982.0,57.8443,57.8443,57.7974,57.8256,44982.0
2022-03-28 10:30:00,61.65,61.66,61.62,61.64,31239.0,57.8256,57.835,57.7974,57.8162,31239.0
2022-03-28 10:35:00,61.65,61.67,61.63,61.66,37975.0,57.8256,57.8443,57.8068,57.835,37975.0
2022-03-28 10:40:00,61.67,61.69,61.65,61.68,15947.0,57.8443,57.8631,57.8256,57.8537,15947.0
2022-03-28 10:45:00,61.69,61.74,61.69,61.73,34583.0,57.8631,57.91,57.8631,57.9006,34583.0
2022-03-28 10:50:00,61.72,61.77,61.72,61.75,39263.0,57.8912,57.9381,57.8912,57.9194,39263.0
2022-03-28 10:55:00,61.75,61.77,61.73,61.77,21276.0,57.9194,57.9381,57.9006,57.9381,21276.0
2022-03-28 11:00:00,61.78,61.78,61.63,61.73,303209.0,57.9475,57.9475,57.8068,57.9006,303209.0
2022-03-28 11:05:00,61.73,61.79,61.7,61.77,62987.0,57.9006,57.9569,57.8725,57.9381,62987.0
2022-03-28 11:10:00,61.77,61.79,61.76,61.77,22232.0,57.9381,57.9569,57.9288,57.9381,22232.0
2022-03-28 11:15:00,61.77,61.81,61.75,61.8,26555.0,57.9381,57.9757,57.9194,57.9663,26555.0
2022-03-28 11:20:00,61.8,61.81,61.73,61.73,58758.0,57.9663,57.9757,57.9006,57.9006,58758.0
2022-03-28 11:25:00,61.73,61.74,61.68,61.73,65721.0,57.9006,57.91,57.8537,57.9006,65721.0
2022-03-28 11:30:00,61.73,61.73,61.59,61.61,60647.0,57.9006,57.9006,57.7693,57.7881,60647.0
2022-03-28 11:35:00,61.6,61.63,61.58,61.63,68862.0,57.7787,57.8068,57.7599,57.8068,68862.0
2022-03-28 11:40:00,61.63,61.66,61.62,61.66,35356.0,57.8068,57.835,57.7974,57.835,35356.0
2022-03-28 11:45:00,61.65,61.65,61.55,61.57,42939.0,57.8256,57.8256,57.7318,57.7506,42939.0
2022-03-28 11:50:00,61.56,61.6,61.54,61.57,74116.0,57.7412,57.7787,57.7224,57.7506,74116.0
2022-03-28 11:55:00,61.56,61.61,61.55,61.59,46005.0,57.7412,57.7881,57.7318,57.7693,46005.0
2022-03-28 12:00:00,61.59,61.65,61.57,61.64,76143.0,57.7693,57.8256,57.7506,57.8162,76143.0
2022-03-28 12:05:00,61.64,61.65,61.58,61.59,20496.0,57.8162,57.8256,57.7599,57.7693,20496.0
2022-03-28 12:10:00,61.58,61.6,61.56,61.6,56528.0,57.7599,57.7787,57.7412,57.7787,56528.0
2022-03-28 12:15:00,61.59,61.6,61.54,61.55,32279.0,57.7693,57.7787,57.7224,57.7318,32279.0
2022-03-28 12:20:00,61.55,61.6,61.55,61.58,10538.0,57.7318,57.7787,57.7318,57.7599,10538.0
2022-03-28 12:25:00,61.58,61.6,61.55,61.57,24681.0,57.7599,57.7787,57.7318,57.7506,24681.0
2022-03-28 12:30:00,61.57,61.59,61.57,61.59,18632.0,57.7506,57.7693,57.7506,57.7693,18632.0
2022-03-28 12:35:00,61.6,61.61,61.58,61.6,40170.0,57.7787,57.7881,57.7599,57.7787,40170.0
2022-03-28 12:40:00,61.6,61.62,61.59,61.6,35790.0,57.7787,57.7974,57.7693,57.7787,35790.0
2022-03-28 12:45:00,61.6,61.62,61.59,61.62,25127.0,57.7787,57.7974,57.7693,57.7974,25127.0
2022-03-28 12:50:00,61.61,61.64,61.61,61.62,53891.0,57.7881,57.8162,57.7881,57.7974,53891.0
2022-03-28 12:55:00,61.63,61.65,61.62,61.64,30112.0,57.8068,57.8256,57.7974,57.8162,30112.0
2022-03-28 13:00:00,61.64,61.66,61.64,61.65,17135.0,57.8162,57.835,57.8162,57.8256,17135.0
2022-03-28 13:05:00,61.65,61.66,61.63,61.63,47740.0,57.8256,57.835,57.8068,57.8068,47740.0
2022-03-28 13:10:00,61.64,61.65,61.61,61.63,16211.0,57.8162,57.8256,57.7881,57.8068,16211.0
2022-03-28 13:15:00,61.63,61.65,61.62,61.64,18785.0,57.8068,57.8256,57.7974,57.8162,18785.0
2022-03-28 13:20:00,61.64,61.68,61.63,61.66,36073.0,57.8162,57.8537,57.8068,57.835,36073.0
2022-03-28 13:25:00,61.66,61.69,61.65,61.66,32617.0,57.835,57.8631,57.8256,57.835,32617.0
2022-03-28 13:30:00,61.66,61.68,61.64,61.66,32128.0,57.835,57.8537,57.8162,57.835,32128.0
2022-03-28 13:35:00,61.67,61.68,61.65,61.66,30507.0,57.8443,57.8537,57.8256,57.835,30507.0
2022-03-28 13:40:00,61.66,61.66,61.63,61.64,9191.0,57.835,57.835,57.8068,57.8162,9191.0
2022-03-28 13:45:00,61.64,61.64,61.62,61.63,35067.0,57.8162,57.8162,57.7974,57.8068,35067.0
2022-03-28 13:50:00,61.63,61.65,61.6,61.6,21824.0,57.8068,57.8256,57.7787,57.7787,21824.0
2022-03-28 13:55:00,61.61,61.62,61.59,61.59,68859.0,57.7881,57.7974,57.7693,57.7693,68859.0
2022-03-28 14:00:00,61.6,61.62,61.57,61.57,73674.0,57.7787,57.7974,57.7506,57.7506,73674.0
2022-03-28 14:05:00,61.58,61.59,61.55,61.59,64553.0,57.7599,57.7693,57.7318,57.7693,64553.0
2022-03-28 14:10:00,61.6,61.62,61.56,61.58,53077.0,57.7787,57.7974,57.7412,57.7599,53077.0
2022-03-28 14:15:00,61.58,61.58,61.54,61.54,46988.0,57.7599,57.7599,57.7224,57.7224,46988.0
2022-03-28 14:20:00,61.54,61.57,61.54,61.57,37620.0,57.7224,57.7506,57.7224,57.7506,37620.0
2022-03-28 14:25:00,61.57,61.59,61.55,61.58,47484.0,57.7506,57.7693,57.7318,57.7599,47484.0
2022-03-28 14:30:00,61.58,61.6,61.57,61.6,16404.0,57.7599,57.7787,57.7506,57.7787,16404.0
2022-03-28 14:35:00,61.6,61.61,61.58,61.59,15656.0,57.7787,57.7881,57.7599,57.7693,15656.0
2022-03-28 14:40:00,61.59,61.66,61.59,61.64,110724.0,57.7693,57.835,57.7693,57.8162,110724.0
2022-03-28 14:45:00,61.64,61.66,61.64,61.65,23837.0,57.8162,57.835,57.8162,57.8256,23837.0
2022-03-28 14:50:00,61.65,61.69,61.65,61.69,52705.0,57.8256,57.8631,57.8256,57.8631,52705.0
2022-03-28 14:55:00,61.69,61.75,61.69,61.75,58264.0,57.8631,57.9194,57.8631,57.9194,58264.0
2022-03-28 15:00:00,61.75,61.75,61.67,61.68,45772.0,57.9194,57.9194,57.8443,57.8537,45772.0
2022-03-28 15:05:00,61.69,61.72,61.68,61.7,38877.0,57.8631,57.8912,57.8537,57.8725,38877.0
2022-03-28 15:10:00,61.7,61.72,61.7,61.71,29339.0,57.8725,57.8912,57.8725,57.8819,29339.0
2022-03-28 15:15:00,61.7,61.72,61.68,61.69,24710.0,57.8725,57.8912,57.8537,57.8631,24710.0
2022-03-28 15:20:00,61.69,61.74,61.69,61.73,57608.0,57.8631,57.91,57.8631,57.9006,57608.0
2022-03-28 15:25:00,61.73,61.76,61.71,61.73,58693.0,57.9006,57.9288,57.8819,57.9006,58693.0
2022-03-28 15:30:00,61.73,61.77,61.73,61.77,62457.0,57.9006,57.9381,57.9006,57.9381,62457.0
2022-03-28 15:35:00,61.76,61.76,61.69,61.7,22419.0,57.9288,57.9288,57.8631,57.8725,22419.0
2022-03-28 15:40:00,61.69,61.74,61.69,61.72,87506.0,57.8631,57.91,57.8631,57.8912,87506.0
2022-03-28 15:45:00,61.71,61.73,61.69,61.72,52182.0,57.8819,57.9006,57.8631,57.8912,52182.0
2022-03-28 15:50:00,61.71,61.73,61.69,61.73,274700.0,57.8819,57.9006,57.8631,57.9006,274700.0
2022-03-28 15:55:00,61.73,61.82,61.72,61.8,277586.0,57.9006,57.985,57.8912,57.9663,277586.0
2022-03-29 09:30:00,62.98,63.23,62.98,63.21,117919.0,59.0731,59.3076,59.0731,59.2888,117919.0
2022-03-29 09:35:00,63.21,63.23,63.12,63.12,86904.0,59.2888,59.3076,59.2044,59.2044,86904.0
2022-03-29 09:40:00,63.12,63.16,63.08,63.12,42363.0,59.2044,59.2419,59.1669,59.2044,42363.0
2022-03-29 09:45:00,63.12,63.12,63.01,63.03,40809.0,59.2044,59.2044,59.1012,59.12,40809.0
2022-03-29 09:50:00,63.03,63.11,63.03,63.07,126724.0,59.12,59.195,59.12,59.1575,126724.0
2022-03-29 09:55:00,63.08,63.15,63.07,63.09,51015.0,59.1669,59.2325,59.1575,59.1763,51015.0
2022-03-29 10:00:00,63.08,63.12,63.01,63.01,118725.0,59.1669,59.2044,59.1012,59.1012,118725.0
2022-03-29 10:05:00,63.02,63.09,62.98,62.99,86632.0,59.1106,59.1763,59.0731,59.0825,86632.0
2022-03-29 10:10:00,62.99,63.04,62.78,62.8,124321.0,59.0825,59.1294,58.8855,58.9042,124321.0
2022-03-29 10:15:00,62.8,62.86,62.78,62.78,53899.0,58.9042,58.9605,58.8855,58.8855,53899.0
2022-03-29 10:20:00,62.78,62.85,62.74,62.84,148875.0,58.8855,58.9511,58.848,58.9418,148875.0
2022-03-29 10:25:00,62.81,62.84,62.77,62.82,78101.0,58.9136,58.9418,58.8761,58.923,78101.0
2022-03-29 10:30:00,62.83,62.85,62.76,62.8,98507.0,58.9324,58.9511,58.8667,58.9042,98507.0
2022-03-29 10:35:00,62.79,62.83,62.79,62.82,22387.0,58.8949,58.9324,58.8949,58.923,22387.0
2022-03-29 10:40:00,62.84,62.9,62.81,62.86,135836.0,58.9418,58.998,58.9136,58.9605,135836.0
2022-03-29 10:45:00,62.87,62.9,62.83,62.87,110094.0,58.9699,58.998,58.9324,58.9699,110094.0
2022-03-29 10:50:00,62.88,62.88,62.79,62.83,50988.0,58.9793,58.9793,58.8949,58.9324,50988.0
2022-03-29 10:55:00,62.84,62.88,62.8,62.84,310819.0,58.9418,58.9793,58.9042,58.9418,310819.0
2022-03-29 11:00:00,62.85,62.88,62.8,62.83,53579.0,58.9511,58.9793,58.9042,58.9324,53579.0
2022-03-29 11:05:00,62.84,62.88,62.83,62.87,16793.0,58.9418,58.9793,58.9324,58.9699,16793.0
2022-03-29 11:10:00,62.86,62.9,62.85,62.87,13386.0,58.9605,58.998,58.9511,58.9699,13386.0
2022-03-29 11:15:00,62.87,62.88,62.82,62.83,24971.0,58.9699,58.9793,58.923,58.9324,24971.0
2022-03-29 11:20:00,62.83,62.85,62.77,62.81,58660.0,58.9324,58.9511,58.8761,58.9136,58660.0
2022-03-29 11:25:00,62.81,62.88,62.81,62.88,81326.0,58.9136,58.9793,58.9136,58.9793,81326.0
2022-03-29 11:30:00,62.88,62.93,62.86,62.92,57859.0,58.9793,59.0262,58.9605,59.0168,57859.0
2022-03-29 11:35:00,62.92,62.92,62.87,62.9,75685.0,59.0168,59.0168,58.9699,58.998,75685.0
2022-03-29 11:40:00,62.9,62.94,62.85,62.93,16840.0,58.998,59.0356,58.9511,59.0262,16840.0
2022-03-29 11:45:00,62.93,62.97,62.91,62.97,16988.0,59.0262,59.0637,59.0074,59.0637,16988.0
2022-03-29 11:50:00,62.96,62.97,62.91,62.94,23925.0,59.0543,59.0637,59.0074,59.0356,23925.0
2022-03-29 11:55:00,62.95,62.95,62.89,62.9,18288.0,59.0449,59.0449,58.9887,58.998,18288.0
2022-03-29 12:00:00,62.9,62.9,62.79,62.81,52634.0,58.998,58.998,58.8949,58.9136,52634.0
2022-03-29 12:05:00,62.8,62.81,62.76,62.77,37051.0,58.9042,58.9136,58.8667,58.8761,37051.0
2022-03-29 12:10:00,62.77,62.78,62.74,62.75,45075.0,58.8761,58.8855,58.848,58.8574,45075.0
2022-03-29 12:15:00,62.75,62.76,62.73,62.75,15663.0,58.8574,58.8667,58.8386,58.8574,15663.0
2022-03-29 12:20:00,62.77,62.77,62.7,62.71,24550.0,58.8761,58.8761,58.8105,58.8198,24550.0
2022-03-29 12:25:00,62.7,62.71,62.67,62.69,12909.0,58.8105,58.8198,58.7823,58.8011,12909.0
2022-03-29 12:30:00,62.69,62.69,62.62,62.63,37637.0,58.8011,58.8011,58.7354,58.7448,37637.0
2022-03-29 12:35:00,62.64,62.69,62.63,62.68,10190.0,58.7542,58.8011,58.7448,58.7917,10190.0
2022-03-29 12:40:00,62.68,62.71,62.67,62.71,13130.0,58.7917,58.8198,58.7823,58.8198,13130.0
2022-03-29 12:45:00,62.71,62.73,62.69,62.71,22481.0,58.8198,58.8386,58.8011,58.8198,22481.0
2022-03-29 12:50:00,62.71,62.72,62.65,62.67,15534.0,58.8198,58.8292,58.7636,58.7823,15534.0
2022-03-29 12:55:00,62.67,62.7,62.65,62.67,16499.0,58.7823,58.8105,58.7636,58.7823,16499.0
2022-03-29 13:00:00,62.68,62.68,62.58,62.61,39077.0,58.7917,58.7917,58.6979,58.726,39077.0
2022-03-29 13:05:00,62.6,62.61,62.57,62.58,16235.0,58.7167,58.726,58.6885,58.6979,16235.0
2022-03-29 13:10:00,62.58,62.63,62.57,62.62,19833.0,58.6979,58.7448,58.6885,58.7354,19833.0
2022-03-29 13:15:00,62.62,62.64,62.62,62.63,8437.0,58.7354,58.7542,58.7354,58.7448,8437.0
2022-03-29 13:20:00,62.63,62.63,62.59,62.61,6307.0,58.7448,58.7448,58.7073,58.726,6307.0
2022-03-29 13:25:00,62.61,62.65,62.6,62.63,14519.0,58.726,58.7636,58.7167,58.7448,14519.0
2022-03-29 13:30:00,62.63,62.64,62.6,62.61,25796.0,58.7448,58.7542,58.7167,58.726,25796.0
2022-03-29 13:35:00,62.61,62.65,62.61,62.64,12758.0,58.726,58.7636,58.726,58.7542,12758.0
2022-03-29 13:40:00,62.64,62.66,62.63,62.66,18248.0,58.7542,58.7729,58.7448,58.7729,18248.0
2022-03-29 13:45:00,62.66,62.71,62.64,62.7,53865.0,58.7729,58.8198,58.7542,58.8105,53865.0
2022-03-29 13:50:00,62.7,62.7,62.67,62.7,7737.0,58.8105,58.8105,58.7823,58.8105,7737.0
2022-03-29 13:55:00,62.69,62.73,62.67,62.72,26318.0,58.8011,58.8386,58.7823,58.8292,26318.0
2022-03-29 14:00:00,62.73,62.76,62.72,62.73,79787.0,58.8386,58.8667,58.8292,58.8386,79787.0
2022-03-29 14:05:00,62.73,62.77,62.72,62.76,50181.0,58.8386,58.8761,58.8292,58.8667,50181.0
2022-03-29 14:10:00,62.76,62.81,62.76,62.8,41766.0,58.8667,58.9136,58.8667,58.9042,41766.0
2022-03-29 14:15:00,62.8,62.81,62.74,62.75,18164.0,58.9042,58.9136,58.848,58.8574,18164.0
2022-03-29 14:20:00,62.76,62.77,62.73,62.76,29216.0,58.8667,58.8761,58.8386,58.8667,29216.0
2022-03-29 14:25:00,62.75,62.78,62.74,62.78,17684.0,58.8574,58.8855,58.848,58.8855,17684.0
2022-03-29 14:30:00,62.79,62.8,62.78,62.8,11495.0,58.8949,58.9042,58.8855,58.9042,11495.0
2022-03-29 14:35:00,62.8,62.83,62.8,62.81,11661.0,58.9042,58.9324,58.9042,58.9136,11661.0
2022-03-29 14:40:00,62.8,62.83,62.8,62.82,10483.0,58.9042,58.9324,58.9042,58.923,10483.0
2022-03-29 14:45:00,62.83,62.83,62.8,62.81,11100.0,58.9324,58.9324,58.9042,58.9136,11100.0
2022-03-29 14:50:00,62.81,62.84,62.8,62.82,14704.0,58.9136,58.9418,58.9042,58.923,14704.0
2022-03-29 14:55:00,62.81,62.82,62.8,62.8,12978.0,58.9136,58.923,58.9042,58.9042,12978.0
2022-03-29 15:00:00,62.8,62.81,62.78,62.8,20562.0,58.9042,58.9136,58.8855,58.9042,20562.0
2022-03-29 15:05:00,62.79,62.83,62.79,62.81,38645.0,58.8949,58.9324,58.8949,58.9136,38645.0
2022-03-29 15:10:00,62.81,62.87,62.81,62.83,25043.0,58.9136,58.9699,58.9136,58.9324,25043.0
2022-03-29 15:15:00,62.83,62.87,62.82,62.86,59794.0,58.9324,58.9699,58.923,58.9605,59794.0
2022-03-29 15:20:00,62.87,62.87,62.84,62.85,83509.0,58.9699,58.9699,58.9418,58.9511,83509.0
2022-03-29 15:25:00,62.85,62.91,62.84,62.9,27657.0,58.9511,59.0074,58.9418,58.998,27657.0
2022-03-29 15:30:00,62.91,62.91,62.87,62.9,28161.0,59.0074,59.0074,58.9699,58.998,28161.0
2022-03-29 15:35:00,62.9,62.93,62.89,62.9,24611.0,58.998,59.0262,58.9887,58.998,24611.0
2022-03-29 15:40:00,62.9,62.92,62.88,62.91,78193.0,58.998,59.0168,58.9793,59.0074,78193.0
2022-03-29 15:45:00,62.9,62.93,62.89,62.9,51903.0,58.998,59.0262,58.9887,58.998,51903.0
2022-03-29 15:50:00,62.91,62.93,62.87,62.9,265542.0,59.0074,59.0262,58.9699,58.998,265542.0
2022-03-29 15:55:00,62.9,63.04,62.89,63.03,409815.0,58.998,59.1294,58.9887,59.12,409815.0
2022-03-30 09:30:00,62.54,62.65,62.54,62.63,300655.0,58.6604,58.7636,58.6604,58.7448,300655.0
2022-03-30 09:35:00,62.64,62.66,62.6,62.66,58302.0,58.7542,58.7729,58.7167,58.7729,58302.0
2022-03-30 09:40:00,62.67,62.74,62.66,62.73,59187.0,58.7823,58.848,58.7729,58.8386,59187.0
2022-03-30 09:45:00,62.74,62.75,62.7,62.74,105156.0,58.848,58.8574,58.8105,58.848,105156.0
2022-03-30 09:50:00,62.75,62.76,62.69,62.69,48889.0,58.8574,58.8667,58.8011,58.8011,48889.0
2022-03-30 09:55:00,62.7,62.72,62.68,62.71,111358.0,58.8105,58.8292,58.7917,58.8198,111358.0
2022-03-30 10:00:00,62.72,62.73,62.68,62.72,41203.0,58.8292,58.8386,58.7917,58.8292,41203.0
2022-03-30 10:05:00,62.72,62.73,62.65,62.67,25199.0,58.8292,58.8386,58.7636,58.7823,25199.0
2022-03-30 10:10:00,62.67,62.72,62.67,62.71,23174.0,58.7823,58.8292,58.7823,58.8198,23174.0
2022-03-30 10:15:00,62.71,62.74,62.68,62.7,29296.0,58.8198,58.848,58.7917,58.8105,29296.0
2022-03-30 10:20:00,62.71,62.76,62.71,62.76,61399.0,58.8198,58.8667,58.8198,58.8667,61399.0
2022-03-30 10:25:00,62.77,62.79,62.74,62.77,85913.0,58.8761,58.8949,58.848,58.8761,85913.0
2022-03-30 10:30:00,62.77,62.78,62.73,62.77,46490.0,58.8761,58.8855,58.8386,58.8761,46490.0
2022-03-30 10:35:00,62.77,62.79,62.74,62.78,45809.0,58.8761,58.8949,58.848,58.8855,45809.0
2022-03-30 10:40:00,62.77,62.77,62.73,62.77,20584.0,58.8761,58.8761,58.8386,58.8761,20584.0
2022-03-30 10:45:00,62.77,62.84,62.74,62.82,59026.0,58.8761,58.9418,58.848,58.923,59026.0
2022-03-30 10:50:00,62.83,62.85,62.79,62.8,72443.0,58.9324,58.9511,58.8949,58.9042,72443.0
2022-03-30 10:55:00,62.8,62.8,62.67,62.68,71372.0,58.9042,58.9042,58.7823,58.7917,71372.0
2022-03-30 11:00:00,62.68,62.73,62.67,62.68,26242.0,58.7917,58.8386,58.7823,58.7917,26242.0
2022-03-30 11:05:00,62.69,62.7,62.64,62.64,23616.0,58.8011,58.8105,58.7542,58.7542,23616.0
2022-03-30 11:10:00,62.64,62.67,62.6,62.67,26781.0,58.7542,58.7823,58.7167,58.7823,26781.0
2022-03-30 11:15:00,62.67,62.7,62.65,62.7,38980.0,58.7823,58.8105,58.7636,58.8105,38980.0
2022-03-30 11:20:00,62.69,62.7,62.66,62.69,19068.0,58.8011,58.8105,58.7729,58.8011,19068.0
2022-03-30 11:25:00,62.69,62.69,62.6,62.6,116612.0,58.8011,58.8011,58.7167,58.7167,116612.0
2022-03-30 11:30:00,62.61,62.65,62.59,62.65,77782.0,58.726,58.7636,58.7073,58.7636,77782.0
2022-03-30 11:35:00,62.64,62.68,62.64,62.66,36819.0,58.7542,58.7917,58.7542,58.7729,36819.0
2022-03-30 11:40:00,62.66,62.66,62.62,62.66,28246.0,58.7729,58.7729,58.7354,58.7729,28246.0
2022-03-30 11:45:00,62.65,62.66,62.62,62.65,39790.0,58.7636,58.7729,58.7354,58.7636,39790.0
2022-03-30 11:50:00,62.65,62.67,62.63,62.64,22025.0,58.7636,58.7823,58.7448,58.7542,22025.0
2022-03-30 11:55:00,62.63,62.67,62.61,62.67,10189.0,58.7448,58.7823,58.726,58.7823,10189.0
2022-03-30 12:00:00,62.67,62.7,62.67,62.69,13495.0,58.7823,58.8105,58.7823,58.8011,13495.0
2022-03-30 12:05:00,62.68,62.69,62.62,62.63,19573.0,58.7917,58.8011,58.7354,58.7448,19573.0
2022-03-30 12:10:00,62.64,62.65,62.62,62.64,13284.0,58.7542,58.7636,58.7354,58.7542,13284.0
2022-03-30 12:15:00,62.64,62.65,62.62,62.65,12674.0,58.7542,58.7636,58.7354,58.7636,12674.0
2022-03-30 12:20:00,62.65,62.66,62.61,62.63,10441.0,58.7636,58.7729,58.726,58.7448,10441.0
2022-03-30 12:25:00,62.63,62.65,62.62,62.65,18283.0,58.7448,58.7636,58.7354,58.7636,18283.0
2022-03-30 12:30:00,62.65,62.67,62.63,62.66,33123.0,58.7636,58.7823,58.7448,58.7729,33123.0
2022-03-30 12:35:00,62.67,62.69,62.66,62.69,35139.0,58.7823,58.8011,58.7729,58.8011,35139.0
2022-03-30 12:40:00,62.69,62.7,62.64,62.67,289944.0,58.8011,58.8105,58.7542,58.7823,289944.0
2022-03-30 12:45:00,62.67,62.68,62.65,62.67,61999.0,58.7823,58.7917,58.7636,58.7823,61999.0
2022-03-30 12:50:00,62.67,62.67,62.66,62.67,92285.0,58.7823,58.7823,58.7729,58.7823,92285.0
2022-03-30 12:55:00,62.66,62.67,62.64,62.65,74030.0,58.7729,58.7823,58.7542,58.7636,74030.0
2022-03-30 13:00:00,62.65,62.65,62.59,62.6,134890.0,58.7636,58.7636,58.7073,58.7167,134890.0
2022-03-30 13:05:00,62.6,62.6,62.55,62.55,143008.0,58.7167,58.7167,58.6698,58.6698,143008.0
2022-03-30 13:10:00,62.56,62.59,62.55,62.58,159856.0,58.6791,58.7073,58.6698,58.6979,159856.0
2022-03-30 13:15:00,62.59,62.59,62.51,62.52,169723.0,58.7073,58.7073,58.6322,58.6416,169723.0
2022-03-30 13:20:00,62.51,62.53,62.49,62.51,172437.0,58.6322,58.651,58.6135,58.6322,172437.0
2022-03-30 13:25:00,62.51,62.51,62.49,62.49,136999.0,58.6322,58.6322,58.6135,58.6135,136999.0
2022-03-30 13:30:00,62.49,62.51,62.48,62.48,223016.0,58.6135,58.6322,58.6041,58.6041,223016.0
2022-03-30 13:35:00,62.48,62.5,62.46,62.48,223203.0,58.6041,58.6229,58.5853,58.6041,223203.0
2022-03-30 13:40:00,62.48,62.48,62.45,62.46,122404.0,58.6041,58.6041,58.576,58.5853,122404.0
2022-03-30 13:45:00,62.46,62.48,62.44,62.48,168207.0,58.5853,58.6041,58.5666,58.6041,168207.0
2022-03-30 13:50:00,62.48,62.48,62.45,62.46,218493.0,58.6041,58.6041,58.576,58.5853,218493.0
2022-03-30 13:55:00,62.46,62.47,62.42,62.42,113216.0,58.5853,58.5947,58.5478,58.5478,113216.0
2022-03-30 14:00:00,62.42,62.5,62.41,62.49,170020.0,58.5478,58.6229,58.5384,58.6135,170020.0
2022-03-30 14:05:00,62.49,62.5,62.46,62.48,108373.0,58.6135,58.6229,58.5853,58.6041,108373.0
2022-03-30 14:10:00,62.49,62.49,62.46,62.47,108656.0,58.6135,58.6135,58.5853,58.5947,108656.0
2022-03-30 14:15:00,62.47,62.47,62.41,62.42,232476.0,58.5947,58.5947,58.5384,58.5478,232476.0
2022-03-30 14:20:00,62.42,62.42,62.39,62.4,119395.0,58.5478,58.5478,58.5197,58.5291,119395.0
2022-03-30 14:25:00,62.4,62.42,62.38,62.41,204949.0,58.5291,58.5478,58.5103,58.5384,204949.0
2022-03-30 14:30:00,62.4,62.44,62.4,62.42,112436.0,58.5291,58.5666,58.5291,58.5478,112436.0
2022-03-30 14:35:00,62.42,62.44,62.41,62.42,176041.0,58.5478,58.5666,58.5384,58.5478,176041.0
2022-03-30 14:40:00,62.42,62.42,62.33,62.34,143902.0,58.5478,58.5478,58.4634,58.4728,143902.0
2022-03-30 14:45:00,62.34,62.34,62.3,62.33,245510.0,58.4728,58.4728,58.4353,58.4634,245510.0
2022-03-30 14:50:00,62.33,62.35,62.3,62.31,136717.0,58.4634,58.4822,58.4353,58.4446,136717.0
2022-03-30 14:55:00,62.31,62.33,62.27,62.29,291013.0,58.4446,58.4634,58.4071,58.4259,291013.0
2022-03-30 15:00:00,62.29,62.3,62.27,62.27,148146.0,58.4259,58.4353,58.4071,58.4071,148146.0
2022-03-30 15:05:00,62.27,62.27,62.22,62.23,232748.0,58.4071,58.4071,58.3602,58.3696,232748.0
2022-03-30 15:10:00,62.23,62.26,62.2,62.22,492942.0,58.3696,58.3977,58.3415,58.3602,492942.0
2022-03-30 15:15:00,62.22,62.23,62.17,62.18,185398.0,58.3602,58.3696,58.3133,58.3227,185398.0
2022-03-30 15:20:00,62.18,62.18,62.09,62.1,298530.0,58.3227,58.3227,58.2383,58.2477,298530.0
2022-03-30 15:25:00,62.1,62.14,62.08,62.12,187165.0,58.2477,58.2852,58.2289,58.2664,187165.0
2022-03-30 15:30:00,62.12,62.21,62.09,62.2,123402.0,58.2664,58.3508,58.2383,58.3415,123402.0
2022-03-30 15:35:00,62.2,62.26,62.19,62.2,102369.0,58.3415,58.3977,58.3321,58.3415,102369.0
2022-03-30 15:40:00,62.2,62.22,62.15,62.21,66385.0,58.3415,58.3602,58.2946,58.3508,66385.0
2022-03-30 15:45:00,62.21,62.28,62.2,62.25,101248.0,58.3508,58.4165,58.3415,58.3884,101248.0
2022-03-30 15:50:00,62.25,62.25,62.12,62.14,153478.0,58.3884,58.3884,58.2664,58.2852,153478.0
2022-03-30 15:55:00,62.14,62.39,62.13,62.38,462782.0,58.2852,58.5197,58.2758,58.5103,462782.0
2022-03-31 09:30:00,62.14,62.19,62.13,62.15,64258.0,58.2852,58.3321,58.2758,58.2946,64258.0
2022-03-31 09:35:00,62.15,62.16,62.09,62.14,38445.0,58.2946,58.304,58.2383,58.2852,38445.0
2022-03-31 09:40:00,62.14,62.15,62.08,62.14,146209.0,58.2852,58.2946,58.2289,58.2852,146209.0
2022-03-31 09:45:00,62.14,62.21,62.12,62.21,34390.0,58.2852,58.3508,58.2664,58.3508,34390.0
2022-03-31 09:50:00,62.2,62.24,62.17,62.21,71837.0,58.3415,58.379,58.3133,58.3508,71837.0
2022-03-31 09:55:00,62.21,62.22,62.16,62.18,53098.0,58.3508,58.3602,58.304,58.3227,53098.0
2022-03-31 10:00:00,62.18,62.18,62.09,62.1,250629.0,58.3227,58.3227,58.2383,58.2477,250629.0
2022-03-31 10:05:00,62.1,62.12,62.07,62.08,110814.0,58.2477,58.2664,58.2195,58.2289,110814.0
2022-03-31 10:10:00,62.09,62.13,62.03,62.12,75842.0,58.2383,58.2758,58.182,58.2664,75842.0
2022-03-31 10:15:00,62.13,62.14,62.07,62.12,60046.0,58.2758,58.2852,58.2195,58.2664,60046.0
2022-03-31 10:20:00,62.11,62.14,62.03,62.07,37108.0,58.2571,58.2852,58.182,58.2195,37108.0
2022-03-31 10:25:00,62.07,62.08,62.04,62.06,33349.0,58.2195,58.2289,58.1914,58.2102,33349.0
2022-03-31 10:30:00,62.07,62.09,62.02,62.07,89443.0,58.2195,58.2383,58.1726,58.2195,89443.0
2022-03-31 10:35:00,62.07,62.08,62.05,62.08,107405.0,58.2195,58.2289,58.2008,58.2289,107405.0
2022-03-31 10:40:00,62.08,62.16,62.07,62.15,36153.0,58.2289,58.304,58.2195,58.2946,36153.0
2022-03-31 10:45:00,62.16,62.28,62.15,62.26,80220.0,58.304,58.4165,58.2946,58.3977,80220.0
2022-03-31 10:50:00,62.26,62.28,62.21,62.26,60787.0,58.3977,58.4165,58.3508,58.3977,60787.0
2022-03-31 10:55:00,62.27,62.39,62.27,62.34,69346.0,58.4071,58.5197,58.4071,58.4728,69346.0
2022-03-31 11:00:00,62.34,62.37,62.28,62.31,60109.0,58.4728,58.5009,58.4165,58.4446,60109.0
2022-03-31 11:05:00,62.3,62.3,62.22,62.25,49416.0,58.4353,58.4353,58.3602,58.3884,49416.0
2022-03-31 11:10:00,62.25,62.3,62.24,62.28,104378.0,58.3884,58.4353,58.379,58.4165,104378.0
2022-03-31 11:15:00,62.28,62.29,62.24,62.27,27975.0,58.4165,58.4259,58.379,58.4071,27975.0
2022-03-31 11:20:00,62.27,62.29,62.25,62.26,50879.0,58.4071,58.4259,58.3884,58.3977,50879.0
2022-03-31 11:25:00,62.26,62.26,62.2,62.21,78271.0,58.3977,58.3977,58.3415,58.3508,78271.0
2022-03-31 11:30:00,62.21,62.26,62.19,62.25,54891.0,58.3508,58.3977,58.3321,58.3884,54891.0
2022-03-31 11:35:00,62.26,62.3,62.23,62.27,113950.0,58.3977,58.4353,58.3696,58.4071,113950.0
2022-03-31 11:40:00,62.27,62.29,62.22,62.23,27210.0,58.4071,58.4259,58.3602,58.3696,27210.0
2022-03-31 11:45:00,62.23,62.23,62.21,62.22,30441.0,58.3696,58.3696,58.3508,58.3602,30441.0
2022-03-31 11:50:00,62.22,62.24,62.2,62.22,25942.0,58.3602,58.379,58.3415,58.3602,25942.0
2022-03-31 11:55:00,62.22,62.25,62.22,62.24,27506.0,58.3602,58.3884,58.3602,58.379,27506.0
2022-03-31 12:00:00,62.24,62.25,62.18,62.19,35481.0,58.379,58.3884,58.3227,58.3321,35481.0
2022-03-31 12:05:00,62.19,62.19,62.15,62.15,21585.0,58.3321,58.3321,58.2946,58.2946,21585.0
2022-03-31 12:10:00,62.15,62.15,62.08,62.08,43316.0,58.2946,58.2946,58.2289,58.2289,43316.0
2022-03-31 12:15:00,62.07,62.1,62.05,62.06,43897.0,58.2195,58.2477,58.2008,58.2102,43897.0
2022-03-31 12:20:00,62.06,62.06,62.02,62.03,50846.0,58.2102,58.2102,58.1726,58.182,50846.0
2022-03-31 12:25:00,62.02,62.03,61.97,62.01,31304.0,58.1726,58.182,58.1257,58.1633,31304.0
2022-03-31 12:30:00,62.01,62.05,61.99,62.0,64633.0,58.1633,58.2008,58.1445,58.1539,64633.0
2022-03-31 12:35:00,62.0,62.01,61.98,61.99,39735.0,58.1539,58.1633,58.1351,58.1445,39735.0
2022-03-31 12:40:00,62.0,62.04,61.99,62.04,23731.0,58.1539,58.1914,58.1445,58.1914,23731.0
2022-03-31 12:45:00,62.03,62.04,62.01,62.01,26112.0,58.182,58.1914,58.1633,58.1633,26112.0
2022-03-31 12:50:00,62.02,62.02,61.98,61.99,40971.0,58.1726,58.1726,58.1351,58.1445,40971.0
2022-03-31 12:55:00,61.98,62.01,61.98,62.01,11112.0,58.1351,58.1633,58.1351,58.1633,11112.0
2022-03-31 13:00:00,62.01,62.05,62.01,62.04,21237.0,58.1633,58.2008,58.1633,58.1914,21237.0
2022-03-31 13:05:00,62.04,62.04,62.01,62.01,23107.0,58.1914,58.1914,58.1633,58.1633,23107.0
2022-03-31 13:10:00,62.0,62.01,61.98,62.0,24428.0,58.1539,58.1633,58.1351,58.1539,24428.0
2022-03-31 13:15:00,61.99,62.04,61.98,62.04,22236.0,58.1445,58.1914,58.1351,58.1914,22236.0
2022-03-31 13:20:00,62.03,62.03,62.0,62.0,12032.0,58.182,58.182,58.1539,58.1539,12032.0
2022-03-31 13:25:00,62.0,62.01,61.97,62.01,13824.0,58.1539,58.1633,58.1257,58.1633,13824.0
2022-03-31 13:30:00,62.01,62.01,61.97,61.98,31026.0,58.1633,58.1633,58.1257,58.1351,31026.0
2022-03-31 13:35:00,61.98,61.98,61.96,61.97,24321.0,58.1351,58.1351,58.1164,58.1257,24321.0
2022-03-31 13:40:00,61.98,62.01,61.98,62.0,49257.0,58.1351,58.1633,58.1351,58.1539,49257.0
2022-03-31 13:45:00,62.01,62.02,61.99,62.0,36491.0,58.1633,58.1726,58.1445,58.1539,36491.0
2022-03-31 13:50:00,62.01,62.04,62.01,62.03,16573.0,58.1633,58.1914,58.1633,58.182,16573.0
2022-03-31 13:55:00,62.02,62.03,62.0,62.0,12633.0,58.1726,58.182,58.1539,58.1539,12633.0
2022-03-31 14:00:00,61.99,62.0,61.93,61.93,32416.0,58.1445,58.1539,58.0882,58.0882,32416.0
2022-03-31 14:05:00,61.92,61.95,61.91,61.93,13726.0,58.0788,58.107,58.0695,58.0882,13726.0
2022-03-31 14:10:00,61.93,61.94,61.9,61.92,26318.0,58.0882,58.0976,58.0601,58.0788,26318.0
2022-03-31 14:15:00,61.92,61.93,61.89,61.9,72360.0,58.0788,58.0882,58.0507,58.0601,72360.0
2022-03-31 14:20:00,61.9,61.94,61.89,61.93,22728.0,58.0601,58.0976,58.0507,58.0882,22728.0
2022-03-31 14:25:00,61.93,61.93,61.89,61.92,126297.0,58.0882,58.0882,58.0507,58.0788,126297.0
2022-03-31 14:30:00,61.92,61.93,61.89,61.89,38489.0,58.0788,58.0882,58.0507,58.0507,38489.0
2022-03-31 14:35:00,61.9,61.94,61.87,61.92,32159.0,58.0601,58.0976,58.0319,58.0788,32159.0
2022-03-31 14:40:00,61.92,61.93,61.89,61.92,15832.0,58.0788,58.0882,58.0507,58.0788,15832.0
2022-03-31 14:45:00,61.91,61.95,61.9,61.93,24968.0,58.0695,58.107,58.0601,58.0882,24968.0
2022-03-31 14:50:00,61.94,61.94,61.92,61.94,8441.0,58.0976,58.0976,58.0788,58.0976,8441.0
2022-03-31 14:55:00,61.93,61.98,61.93,61.98,15943.0,58.0882,58.1351,58.0882,58.1351,15943.0
2022-03-31 15:00:00,61.99,62.06,61.99,62.03,68760.0,58.1445,58.2102,58.1445,58.182,68760.0
2022-03-31 15:05:00,62.02,62.04,62.0,62.01,32536.0,58.1726,58.1914,58.1539,58.1633,32536.0
2022-03-31 15:10:00,62.01,62.01,61.96,61.97,32700.0,58.1633,58.1633,58.1164,58.1257,32700.0
2022-03-31 15:15:00,61.97,61.97,61.92,61.93,35243.0,58.1257,58.1257,58.0788,58.0882,35243.0
2022-03-31 15:20:00,61.93,61.93,61.86,61.87,43588.0,58.0882,58.0882,58.0226,58.0319,43588.0
2022-03-31 15:25:00,61.86,61.87,61.81,61.82,52204.0,58.0226,58.0319,57.9757,57.985,52204.0
2022-03-31 15:30:00,61.82,61.85,61.77,61.79,49843.0,57.985,58.0132,57.9381,57.9569,49843.0
2022-03-31 15:35:00,61.79,61.85,61.78,61.82,115139.0,57.9569,58.0132,57.9475,57.985,115139.0
2022-03-31 15:40:00,61.82,61.82,61.73,61.74,82631.0,57.985,57.985,57.9006,57.91,82631.0
2022-03-31 15:45:00,61.75,61.81,61.74,61.77,59725.0,57.9194,57.9757,57.91,57.9381,59725.0
2022-03-31 15:50:00,61.77,61.78,61.66,61.66,270104.0,57.9381,57.9475,57.835,57.835,270104.0
2022-03-31 15:55:00,61.65,61.67,61.56,61.61,934137.0,57.8256,57.8443,57.7412,57.7881,934137.0
2022-04-01 09:30:00,61.67,61.87,61.67,61.85,386541.0,57.8443,58.0319,57.8443,58.0132,386541.0
2022-04-01 09:35:00,61.84,61.88,61.83,61.87,323280.0,58.0038,58.0413,57.9944,58.0319,323280.0
2022-04-01 09:40:00,61.87,61.87,61.83,61.85,437966.0,58.0319,58.0319,57.9944,58.0132,437966.0
2022-04-01 09:45:00,61.85,61.88,61.83,61.86,69287.0,58.0132,58.0413,57.9944,58.0226,69287.0
2022-04-01 09:50:00,61.86,61.86,61.74,61.77,439944.0,58.0226,58.0226,57.91,57.9381,439944.0
2022-04-01 09:55:00,61.77,61.82,61.74,61.8,39863.0,57.9381,57.985,57.91,57.9663,39863.0
2022-04-01 10:00:00,61.81,61.81,61.73,61.78,84096.0,57.9757,57.9757,57.9006,57.9475,84096.0
2022-04-01 10:05:00,61.78,61.82,61.77,61.81,20465.0,57.9475,57.985,57.9381,57.9757,20465.0
2022-04-01 10:10:00,61.82,61.88,61.82,61.88,30148.0,57.985,58.0413,57.985,58.0413,30148.0
2022-04-01 10:15:00,61.86,61.89,61.8,61.81,147856.0,58.0226,58.0507,57.9663,57.9757,147856.0
2022-04-01 10:20:00,61.82,61.82,61.7,61.71,45795.0,57.985,57.985,57.8725,57.8819,45795.0
2022-04-01 10:25:00,61.71,61.73,61.69,61.7,194461.0,57.8819,57.9006,57.8631,57.8725,194461.0
2022-04-01 10:30:00,61.71,61.73,61.69,61.73,54502.0,57.8819,57.9006,57.8631,57.9006,54502.0
2022-04-01 10:35:00,61.73,61.76,61.71,61.72,58869.0,57.9006,57.9288,57.8819,57.8912,58869.0
2022-04-01 10:40:00,61.72,61.73,61.68,61.72,32992.0,57.8912,57.9006,57.8537,57.8912,32992.0
2022-04-01 10:45:00,61.72,61.78,61.7,61.77,36434.0,57.8912,57.9475,57.8725,57.9381,36434.0
2022-04-01 10:50:00,61.79,61.82,61.79,61.82,20433.0,57.9569,57.985,57.9569,57.985,20433.0
2022-04-01 10:55:00,61.81,61.82,61.79,61.82,48485.0,57.9757,57.985,57.9569,57.985,48485.0
2022-04-01 11:00:00,61.81,61.82,61.77,61.79,31251.0,57.9757,57.985,57.9381,57.9569,31251.0
2022-04-01 11:05:00,61.78,61.81,61.77,61.79,27211.0,57.9475,57.9757,57.9381,57.9569,27211.0
2022-04-01 11:10:00,61.78,61.83,61.78,61.78,48997.0,57.9475,57.9944,57.9475,57.9475,48997.0
2022-04-01 11:15:00,61.77,61.8,61.76,61.77,19232.0,57.9381,57.9663,57.9288,57.9381,19232.0
2022-04-01 11:20:00,61.77,61.82,61.76,61.78,24838.0,57.9381,57.985,57.9288,57.9475,24838.0
2022-04-01 11:25:00,61.79,61.82,61.72,61.73,19554.0,57.9569,57.985,57.8912,57.9006,19554.0
2022-04-01 11:30:00,61.72,61.74,61.7,61.72,18975.0,57.8912,57.91,57.8725,57.8912,18975.0
2022-04-01 11:35:00,61.71,61.71,61.66,61.71,17549.0,57.8819,57.8819,57.835,57.8819,17549.0
2022-04-01 11:40:00,61.69,61.69,61.6,61.61,70421.0,57.8631,57.8631,57.7787,57.7881,70421.0
2022-04-01 11:45:00,61.61,61.65,61.6,61.63,65553.0,57.7881,57.8256,57.7787,57.8068,65553.0
2022-04-01 11:50:00,61.63,61.68,61.61,61.66,156816.0,57.8068,57.8537,57.7881,57.835,156816.0
2022-04-01 11:55:00,61.65,61.65,61.6,61.62,34062.0,57.8256,57.8256,57.7787,57.7974,34062.0
2022-04-01 12:00:00,61.61,61.62,61.58,61.58,15759.0,57.7881,57.7974,57.7599,57.7599,15759.0
2022-04-01 12:05:00,61.58,61.59,61.57,61.59,6580.0,57.7599,57.7693,57.7506,57.7693,6580.0
2022-04-01 12:10:00,61.6,61.6,61.57,61.59,6286.0,57.7787,57.7787,57.7506,57.7693,6286.0
2022-04-01 12:15:00,61.6,61.6,61.56,61.58,8820.0,57.7787,57.7787,57.7412,57.7599,8820.0
2022-04-01 12:20:00,61.59,61.63,61.59,61.61,8247.0,57.7693,57.8068,57.7693,57.7881,8247.0
2022-04-01 12:25:00,61.62,61.64,61.61,61.63,7200.0,57.7974,57.8162,57.7881,57.8068,7200.0
2022-04-01 12:30:00,61.62,61.63,61.56,61.58,11978.0,57.7974,57.8068,57.7412,57.7599,11978.0
2022-04-01 12:35:00,61.56,61.6,61.54,61.59,16132.0,57.7412,57.7787,57.7224,57.7693,16132.0
2022-04-01 12:40:00,61.58,61.62,61.57,61.62,24417.0,57.7599,57.7974,57.7506,57.7974,24417.0
2022-04-01 12:45:00,61.62,61.67,61.61,61.65,14914.0,57.7974,57.8443,57.7881,57.8256,14914.0
2022-04-01 12:50:00,61.65,61.67,61.63,61.67,10135.0,57.8256,57.8443,57.8068,57.8443,10135.0
2022-04-01 12:55:00,61.68,61.69,61.63,61.65,20978.0,57.8537,57.8631,57.8068,57.8256,20978.0
2022-04-01 13:00:00,61.65,61.65,61.62,61.63,24752.0,57.8256,57.8256,57.7974,57.8068,24752.0
2022-04-01 13:05:00,61.63,61.65,61.62,61.63,60185.0,57.8068,57.8256,57.7974,57.8068,60185.0
2022-04-01 13:10:00,61.63,61.63,61.61,61.61,7325.0,57.8068,57.8068,57.7881,57.7881,7325.0
2022-04-01 13:15:00,61.61,61.63,61.6,61.6,16259.0,57.7881,57.8068,57.7787,57.7787,16259.0
2022-04-01 13:20:00,61.6,61.65,61.59,61.65,4282.0,57.7787,57.8256,57.7693,57.8256,4282.0
2022-04-01 13:25:00,61.65,61.66,61.63,61.64,145071.0,57.8256,57.835,57.8068,57.8162,145071.0
2022-04-01 13:30:00,61.64,61.66,61.63,61.63,46523.0,57.8162,57.835,57.8068,57.8068,46523.0
2022-04-01 13:35:00,61.64,61.74,61.64,61.72,118650.0,57.8162,57.91,57.8162,57.8912,118650.0
2022-04-01 13:40:00,61.72,61.76,61.71,61.73,121123.0,57.8912,57.9288,57.8819,57.9006,121123.0
2022-04-01 13:45:00,61.72,61.73,61.7,61.71,9315.0,57.8912,57.9006,57.8725,57.8819,9315.0
2022-04-01 13:50:00,61.71,61.72,61.7,61.7,7713.0,57.8819,57.8912,57.8725,57.8725,7713.0
2022-04-01 13:55:00,61.7,61.73,61.69,61.73,8993.0,57.8725,57.9006,57.8631,57.9006,8993.0
2022-04-01 14:00:00,61.72,61.78,61.72,61.77,49846.0,57.8912,57.9475,57.8912,57.9381,49846.0
2022-04-01 14:05:00,61.78,61.8,61.73,61.73,38467.0,57.9475,57.9663,57.9006,57.9006,38467.0
2022-04-01 14:10:00,61.73,61.76,61.71,61.75,54859.0,57.9006,57.9288,57.8819,57.9194,54859.0
2022-04-01 14:15:00,61.76,61.78,61.75,61.75,12889.0,57.9288,57.9475,57.9194,57.9194,12889.0
2022-04-01 14:20:00,61.75,61.79,61.74,61.76,55177.0,57.9194,57.9569,57.91,57.9288,55177.0
2022-04-01 14:25:00,61.76,61.81,61.75,61.8,36203.0,57.9288,57.9757,57.9194,57.9663,36203.0
2022-04-01 14:30:00,61.81,61.86,61.81,61.85,85410.0,57.9757,58.0226,57.9757,58.0132,85410.0
2022-04-01 14:35:00,61.85,61.85,61.79,61.79,27351.0,58.0132,58.0132,57.9569,57.9569,27351.0
2022-04-01 14:40:00,61.8,61.83,61.79,61.82,33736.0,57.9663,57.9944,57.9569,57.985,33736.0
2022-04-01 14:45:00,61.81,61.83,61.79,61.79,9357.0,57.9757,57.9944,57.9569,57.9569,9357.0
2022-04-01 14:50:00,61.78,61.78,61.76,61.76,10075.0,57.9475,57.9475,57.9288,57.9288,10075.0
2022-04-01 14:55:00,61.77,61.79,61.73,61.73,22425.0,57.9381,57.9569,57.9006,57.9006,22425.0
2022-04-01 15:00:00,61.74,61.8,61.74,61.78,23152.0,57.91,57.9663,57.91,57.9475,23152.0
2022-04-01 15:05:00,61.78,61.81,61.75,61.76,17533.0,57.9475,57.9757,57.9194,57.9288,17533.0
2022-04-01 15:10:00,61.76,61.77,61.73,61.76,50582.0,57.9288,57.9381,57.9006,57.9288,50582.0
2022-04-01 15:15:00,61.77,61.79,61.74,61.74,20366.0,57.9381,57.9569,57.91,57.91,20366.0
2022-04-01 15:20:00,61.72,61.74,61.71,61.72,21184.0,57.8912,57.91,57.8819,57.8912,21184.0
2022-04-01 15:25:00,61.72,61.74,61.71,61.73,15689.0,57.8912,57.91,57.8819,57.9006,15689.0
2022-04-01 15:30:00,61.73,61.73,61.66,61.67,66654.0,57.9006,57.9006,57.835,57.8443,66654.0
2022-04-01 15:35:00,61.68,61.68,61.64,61.68,25198.0,57.8537,57.8537,57.8162,57.8537,25198.0
2022-04-01 15:40:00,61.68,61.71,61.65,61.66,157163.0,57.8537,57.8819,57.8256,57.835,157163.0
2022-04-01 15:45:00,61.66,61.74,61.64,61.74,55918.0,57.835,57.91,57.8162,57.91,55918.0
2022-04-01 15:50:00,61.73,61.95,61.73,61.93,277485.0,57.9006,58.107,57.9006,58.0882,277485.0
2022-04-01 15:55:00,61.92,61.97,61.88,61.95,550917.0,58.0788,58.1257,58.0413,58.107,550917.0
2022-04-04 09:30:00,62.0,62.05,61.94,61.96,113868.0,58.1539,58.2008,58.0976,58.1164,113868.0
2022-04-04 09:35:00,61.95,62.02,61.94,62.01,48827.0,58.107,58.1726,58.0976,58.1633,48827.0
2022-04-04 09:40:00,62.03,62.07,62.03,62.06,14046.0,58.182,58.2195,58.182,58.2102,14046.0
2022-04-04 09:45:00,62.08,62.15,62.06,62.14,162330.0,58.2289,58.2946,58.2102,58.2852,162330.0
2022-04-04 09:50:00,62.15,62.18,62.11,62.14,72077.0,58.2946,58.3227,58.2571,58.2852,72077.0
2022-04-04 09:55:00,62.15,62.24,62.15,62.21,180687.0,58.2946,58.379,58.2946,58.3508,180687.0
2022-04-04 10:00:00,62.21,62.23,62.16,62.2,101421.0,58.3508,58.3696,58.304,58.3415,101421.0
2022-04-04 10:05:00,62.21,62.21,62.14,62.15,65205.0,58.3508,58.3508,58.2852,58.2946,65205.0
2022-04-04 10:10:00,62.15,62.22,62.15,62.18,257185.0,58.2946,58.3602,58.2946,58.3227,257185.0
2022-04-04 10:15:00,62.17,62.18,62.13,62.17,109525.0,58.3133,58.3227,58.2758,58.3133,109525.0
2022-04-04 10:20:00,62.18,62.23,62.17,62.23,103513.0,58.3227,58.3696,58.3133,58.3696,103513.0
2022-04-04 10:25:00,62.23,62.28,62.22,62.28,49490.0,58.3696,58.4165,58.3602,58.4165,49490.0
2022-04-04 10:30:00,62.28,62.29,62.2,62.21,31462.0,58.4165,58.4259,58.3415,58.3508,31462.0
2022-04-04 10:35:00,62.21,62.28,62.2,62.26,27226.0,58.3508,58.4165,58.3415,58.3977,27226.0
2022-04-04 10:40:00,62.27,62.27,62.24,62.25,26082.0,58.4071,58.4071,58.379,58.3884,26082.0
2022-04-04 10:45:00,62.25,62.32,62.25,62.3,31170.0,58.3884,58.454,58.3884,58.4353,31170.0
2022-04-04 10:50:00,62.3,62.32,62.29,62.3,38761.0,58.4353,58.454,58.4259,58.4353,38761.0
2022-04-04 10:55:00,62.29,62.31,62.29,62.29,21336.0,58.4259,58.4446,58.4259,58.4259,21336.0
2022-04-04 11:00:00,62.3,62.38,62.3,62.38,25225.0,58.4353,58.5103,58.4353,58.5103,25225.0
2022-04-04 11:05:00,62.37,62.38,62.33,62.36,155135.0,58.5009,58.5103,58.4634,58.4915,155135.0
2022-04-04 11:10:00,62.35,62.38,62.34,62.37,107114.0,58.4822,58.5103,58.4728,58.5009,107114.0
2022-04-04 11:15:00,62.37,62.38,62.34,62.36,30292.0,58.5009,58.5103,58.4728,58.4915,30292.0
2022-04-04 11:20:00,62.35,62.35,62.33,62.34,19285.0,58.4822,58.4822,58.4634,58.4728,19285.0
2022-04-04 11:25:00,62.34,62.38,62.34,62.38,9854.0,58.4728,58.5103,58.4728,58.5103,9854.0
2022-04-04 11:30:00,62.38,62.4,62.37,62.37,24297.0,58.5103,58.5291,58.5009,58.5009,24297.0
2022-04-04 11:35:00,62.37,62.4,62.37,62.4,38116.0,58.5009,58.5291,58.5009,58.5291,38116.0
2022-04-04 11:40:00,62.41,62.43,62.4,62.41,21093.0,58.5384,58.5572,58.5291,58.5384,21093.0
2022-04-04 11:45:00,62.4,62.44,62.39,62.43,181985.0,58.5291,58.5666,58.5197,58.5572,181985.0
2022-04-04 11:50:00,62.42,62.43,62.39,62.42,48352.0,58.5478,58.5572,58.5197,58.5478,48352.0
2022-04-04 11:55:00,62.42,62.43,62.4,62.42,17858.0,58.5478,58.5572,58.5291,58.5478,17858.0
2022-04-04 12:00:00,62.42,62.42,62.36,62.36,40670.0,58.5478,58.5478,58.4915,58.4915,40670.0
2022-04-04 12:05:00,62.36,62.36,62.32,62.33,32495.0,58.4915,58.4915,58.454,58.4634,32495.0
2022-04-04 12:10:00,62.34,62.38,62.33,62.38,32738.0,58.4728,58.5103,58.4634,58.5103,32738.0
2022-04-04 12:15:00,62.38,62.39,62.35,62.38,27851.0,58.5103,58.5197,58.4822,58.5103,27851.0
2022-04-04 12:20:00,62.37,62.38,62.35,62.38,31925.0,58.5009,58.5103,58.4822,58.5103,31925.0
2022-04-04 12:25:00,62.38,62.39,62.37,62.37,37439.0,58.5103,58.5197,58.5009,58.5009,37439.0
2022-04-04 12:30:00,62.38,62.39,62.37,62.37,22532.0,58.5103,58.5197,58.5009,58.5009,22532.0
2022-04-04 12:35:00,62.38,62.38,62.33,62.33,13233.0,58.5103,58.5103,58.4634,58.4634,13233.0
2022-04-04 12:40:00,62.34,62.35,62.31,62.33,10746.0,58.4728,58.4822,58.4446,58.4634,10746.0
2022-04-04 12:45:00,62.34,62.34,62.33,62.34,78275.0,58.4728,58.4728,58.4634,58.4728,78275.0
2022-04-04 12:50:00,62.34,62.38,62.34,62.38,63235.0,58.4728,58.5103,58.4728,58.5103,63235.0
2022-04-04 12:55:00,62.38,62.39,62.37,62.38,92902.0,58.5103,58.5197,58.5009,58.5103,92902.0
2022-04-04 13:00:00,62.38,62.38,62.32,62.37,71870.0,58.5103,58.5103,58.454,58.5009,71870.0
2022-04-04 13:05:00,62.37,62.38,62.34,62.38,89306.0,58.5009,58.5103,58.4728,58.5103,89306.0
2022-04-04 13:10:00,62.38,62.38,62.36,62.38,56144.0,58.5103,58.5103,58.4915,58.5103,56144.0
2022-04-04 13:15:00,62.38,62.39,62.37,62.39,63806.0,58.5103,58.5197,58.5009,58.5197,63806.0
2022-04-04 13:20:00,62.39,62.39,62.34,62.35,84347.0,58.5197,58.5197,58.4728,58.4822,84347.0
2022-04-04 13:25:00,62.36,62.36,62.34,62.35,53796.0,58.4915,58.4915,58.4728,58.4822,53796.0
2022-04-04 13:30:00,62.35,62.36,62.34,62.35,28850.0,58.4822,58.4915,58.4728,58.4822,28850.0
2022-04-04 13:35:00,62.35,62.35,62.34,62.34,3951.0,58.4822,58.4822,58.4728,58.4728,3951.0
2022-04-04 13:40:00,62.35,62.36,62.34,62.36,12266.0,58.4822,58.4915,58.4728,58.4915,12266.0
2022-04-04 13:45:00,62.36,62.37,62.36,62.36,4733.0,58.4915,58.5009,58.4915,58.4915,4733.0
2022-04-04 13:50:00,62.35,62.38,62.35,62.37,8621.0,58.4822,58.5103,58.4822,58.5009,8621.0
2022-04-04 13:55:00,62.37,62.41,62.36,62.41,40642.0,58.5009,58.5384,58.4915,58.5384,40642.0
2022-04-04 14:00:00,62.41,62.41,62.38,62.39,14574.0,58.5384,58.5384,58.5103,58.5197,14574.0
2022-04-04 14:05:00,62.4,62.4,62.35,62.36,32278.0,58.5291,58.5291,58.4822,58.4915,32278.0
2022-04-04 14:10:00,62.35,62.36,62.34,62.35,13762.0,58.4822,58.4915,58.4728,58.4822,13762.0
2022-04-04 14:15:00,62.34,62.4,62.34,62.38,107369.0,58.4728,58.5291,58.4728,58.5103,107369.0
2022-04-04 14:20:00,62.38,62.4,62.38,62.4,19590.0,58.5103,58.5291,58.5103,58.5291,19590.0
2022-04-04 14:25:00,62.4,62.43,62.39,62.42,16070.0,58.5291,58.5572,58.5197,58.5478,16070.0
2022-04-04 14:30:00,62.42,62.43,62.39,62.42,175944.0,58.5478,58.5572,58.5197,58.5478,175944.0
2022-04-04 14:35:00,62.43,62.43,62.41,62.42,9223.0,58.5572,58.5572,58.5384,58.5478,9223.0
2022-04-04 14:40:00,62.41,62.41,62.39,62.41,29035.0,58.5384,58.5384,58.5197,58.5384,29035.0
2022-04-04 14:45:00,62.41,62.43,62.4,62.42,16268.0,58.5384,58.5572,58.5291,58.5478,16268.0
2022-04-04 14:50:00,62.42,62.44,62.41,62.43,16886.0,58.5478,58.5666,58.5384,58.5572,16886.0
2022-04-04 14:55:00,62.43,62.44,62.43,62.43,31492.0,58.5572,58.5666,58.5572,58.5572,31492.0
2022-04-04 15:00:00,62.42,62.42,62.39,62.42,105559.0,58.5478,58.5478,58.5197,58.5478,105559.0
2022-04-04 15:05:00,62.43,62.44,62.42,62.42,12463.0,58.5572,58.5666,58.5478,58.5478,12463.0
2022-04-04 15:10:00,62.43,62.44,62.42,62.44,122071.0,58.5572,58.5666,58.5478,58.5666,122071.0
2022-04-04 15:15:00,62.44,62.47,62.43,62.45,41469.0,58.5666,58.5947,58.5572,58.576,41469.0
2022-04-04 15:20:00,62.46,62.49,62.46,62.48,19826.0,58.5853,58.6135,58.5853,58.6041,19826.0
2022-04-04 15:25:00,62.48,62.49,62.45,62.46,21555.0,58.6041,58.6135,58.576,58.5853,21555.0
2022-04-04 15:30:00,62.46,62.47,62.43,62.46,23179.0,58.5853,58.5947,58.5572,58.5853,23179.0
2022-04-04 15:35:00,62.46,62.47,62.45,62.45,36685.0,58.5853,58.5947,58.576,58.576,36685.0
2022-04-04 15:40:00,62.46,62.47,62.42,62.43,30059.0,58.5853,58.5947,58.5478,58.5572,30059.0
2022-04-04 15:45:00,62.42,62.48,62.42,62.43,198938.0,58.5478,58.6041,58.5478,58.5572,198938.0
2022-04-04 15:50:00,62.44,62.49,62.43,62.44,198721.0,58.5666,58.6135,58.5572,58.5666,198721.0
2022-04-04 15:55:00,62.45,62.45,62.36,62.43,349998.0,58.576,58.576,58.4915,58.5572,349998.0
2022-04-05 09:30:00,61.47,61.53,61.41,61.49,157560.0,57.6568,57.713,57.6005,57.6755,157560.0
2022-04-05 09:35:00,61.5,61.53,61.44,61.49,45647.0,57.6849,57.713,57.6286,57.6755,45647.0
2022-04-05 09:40:00,61.5,61.51,61.46,61.47,45955.0,57.6849,57.6943,57.6474,57.6568,45955.0
2022-04-05 09:45:00,61.48,61.51,61.46,61.47,119627.0,57.6661,57.6943,57.6474,57.6568,119627.0
2022-04-05 09:50:00,61.47,61.47,61.38,61.43,41279.0,57.6568,57.6568,57.5723,57.6192,41279.0
2022-04-05 09:55:00,61.43,61.45,61.42,61.44,23611.0,57.6192,57.638,57.6099,57.6286,23611.0
2022-04-05 10:00:00,61.43,61.53,61.43,61.45,64816.0,57.6192,57.713,57.6192,57.638,64816.0
2022-04-05 10:05:00,61.44,61.44,61.21,61.25,156650.0,57.6286,57.6286,57.4129,57.4504,156650.0
2022-04-05 10:10:00,61.24,61.26,61.09,61.11,104967.0,57.441,57.4598,57.3003,57.3191,104967.0
2022-04-05 10:15:00,61.1,61.1,60.98,61.0,82325.0,57.3097,57.3097,57.1972,57.2159,82325.0
2022-04-05 10:20:00,60.99,61.04,60.95,61.01,65773.0,57.2065,57.2534,57.169,57.2253,65773.0
2022-04-05 10:25:00,61.01,61.05,60.99,61.01,44315.0,57.2253,57.2628,57.2065,57.2253,44315.0
2022-04-05 10:30:00,61.0,61.05,60.91,60.91,71029.0,57.2159,57.2628,57.1315,57.1315,71029.0
2022-04-05 10:35:00,60.92,60.98,60.87,60.89,45746.0,57.1409,57.1972,57.094,57.1127,45746.0
2022-04-05 10:40:00,60.89,60.97,60.88,60.96,96746.0,57.1127,57.1878,57.1034,57.1784,96746.0
2022-04-05 10:45:00,60.96,61.05,60.93,61.04,48517.0,57.1784,57.2628,57.1503,57.2534,48517.0
2022-04-05 10:50:00,61.04,61.15,61.04,61.14,42423.0,57.2534,57.3566,57.2534,57.3472,42423.0
2022-04-05 10:55:00,61.13,61.16,61.11,61.12,35139.0,57.3378,57.366,57.3191,57.3285,35139.0
2022-04-05 11:00:00,61.12,61.13,61.07,61.11,37612.0,57.3285,57.3378,57.2816,57.3191,37612.0
2022-04-05 11:05:00,61.11,61.13,61.09,61.1,21863.0,57.3191,57.3378,57.3003,57.3097,21863.0
2022-04-05 11:10:00,61.1,61.1,61.04,61.06,31550.0,57.3097,57.3097,57.2534,57.2722,31550.0
2022-04-05 11:15:00,61.06,61.07,60.99,61.02,53777.0,57.2722,57.2816,57.2065,57.2347,53777.0
2022-04-05 11:20:00,61.02,61.06,60.98,60.98,17851.0,57.2347,57.2722,57.1972,57.1972,17851.0
2022-04-05 11:25:00,60.99,61.0,60.95,60.96,43187.0,57.2065,57.2159,57.169,57.1784,43187.0
2022-04-05 11:30:00,60.97,61.05,60.96,61.05,42143.0,57.1878,57.2628,57.1784,57.2628,42143.0
2022-04-05 11:35:00,61.05,61.06,60.94,60.95,62490.0,57.2628,57.2722,57.1596,57.169,62490.0
2022-04-05 11:40:00,60.95,60.99,60.93,60.97,39579.0,57.169,57.2065,57.1503,57.1878,39579.0
2022-04-05 11:45:00,60.97,60.97,60.92,60.95,30042.0,57.1878,57.1878,57.1409,57.169,30042.0
2022-04-05 11:50:00,60.95,60.98,60.91,60.93,67981.0,57.169,57.1972,57.1315,57.1503,67981.0
2022-04-05 11:55:00,60.93,60.94,60.88,60.89,25322.0,57.1503,57.1596,57.1034,57.1127,25322.0
2022-04-05 12:00:00,60.89,60.91,60.84,60.86,63512.0,57.1127,57.1315,57.0658,57.0846,63512.0
2022-04-05 12:05:00,60.87,60.9,60.86,60.87,17836.0,57.094,57.1221,57.0846,57.094,17836.0
2022-04-05 12:10:00,60.87,60.89,60.85,60.88,27344.0,57.094,57.1127,57.0752,57.1034,27344.0
2022-04-05 12:15:00,60.87,60.88,60.81,60.81,41094.0,57.094,57.1034,57.0377,57.0377,41094.0
2022-04-05 12:20:00,60.8,60.83,60.76,60.79,43887.0,57.0283,57.0565,56.9908,57.0189,43887.0
2022-04-05 12:25:00,60.79,60.8,60.75,60.78,32404.0,57.0189,57.0283,56.9814,57.0096,32404.0
2022-04-05 12:30:00,60.78,60.79,60.75,60.78,17223.0,57.0096,57.0189,56.9814,57.0096,17223.0
2022-04-05 12:35:00,60.78,60.83,60.76,60.83,14633.0,57.0096,57.0565,56.9908,57.0565,14633.0
2022-04-05 12:40:00,60.82,60.84,60.79,60.79,49179.0,57.0471,57.0658,57.0189,57.0189,49179.0
2022-04-05 12:45:00,60.8,60.84,60.79,60.84,12045.0,57.0283,57.0658,57.0189,57.0658,12045.0
2022-04-05 12:50:00,60.85,60.89,60.84,60.88,22313.0,57.0752,57.1127,57.0658,57.1034,22313.0
2022-04-05 12:55:00,60.88,60.89,60.84,60.88,38787.0,57.1034,57.1127,57.0658,57.1034,38787.0
2022-04-05 13:00:00,60.87,60.89,60.84,60.88,19516.0,57.094,57.1127,57.0658,57.1034,19516.0
2022-04-05 13:05:00,60.87,60.95,60.87,60.94,18532.0,57.094,57.169,57.094,57.1596,18532.0
2022-04-05 13:10:00,60.95,60.96,60.91,60.95,19994.0,57.169,57.1784,57.1315,57.169,19994.0
2022-04-05 13:15:00,60.95,61.0,60.95,60.98,40773.0,57.169,57.2159,57.169,57.1972,40773.0
2022-04-05 13:20:00,60.99,61.0,60.96,60.97,36332.0,57.2065,57.2159,57.1784,57.1878,36332.0
2022-04-05 13:25:00,60.97,60.99,60.96,60.97,14537.0,57.1878,57.2065,57.1784,57.1878,14537.0
2022-04-05 13:30:00,60.98,60.99,60.92,60.93,12630.0,57.1972,57.2065,57.1409,57.1503,12630.0
2022-04-05 13:35:00,60.93,60.95,60.93,60.94,10795.0,57.1503,57.169,57.1503,57.1596,10795.0
2022-04-05 13:40:00,60.93,60.93,60.86,60.87,9694.0,57.1503,57.1503,57.0846,57.094,9694.0
2022-04-05 13:45:00,60.87,60.87,60.84,60.85,16858.0,57.094,57.094,57.0658,57.0752,16858.0
2022-04-05 13:50:00,60.85,60.88,60.81,60.83,22982.0,57.0752,57.1034,57.0377,57.0565,22982.0
2022-04-05 13:55:00,60.84,60.87,60.83,60.85,24281.0,57.0658,57.094,57.0565,57.0752,24281.0
2022-04-05 14:00:00,60.84,60.87,60.83,60.87,87294.0,57.0658,57.094,57.0565,57.094,87294.0
2022-04-05 14:05:00,60.86,60.9,60.85,60.86,12575.0,57.0846,57.1221,57.0752,57.0846,12575.0
2022-04-05 14:10:00,60.86,60.9,60.85,60.89,16758.0,57.0846,57.1221,57.0752,57.1127,16758.0
2022-04-05 14:15:00,60.89,60.92,60.86,60.92,20569.0,57.1127,57.1409,57.0846,57.1409,20569.0
2022-04-05 14:20:00,60.93,60.96,60.91,60.93,29164.0,57.1503,57.1784,57.1315,57.1503,29164.0
2022-04-05 14:25:00,60.93,60.96,60.88,60.89,28119.0,57.1503,57.1784,57.1034,57.1127,28119.0
2022-04-05 14:30:00,60.88,60.9,60.87,60.88,12414.0,57.1034,57.1221,57.094,57.1034,12414.0
2022-04-05 14:35:00,60.89,60.93,60.87,60.87,12748.0,57.1127,57.1503,57.094,57.094,12748.0
2022-04-05 14:40:00,60.88,60.91,60.87,60.91,121963.0,57.1034,57.1315,57.094,57.1315,121963.0
2022-04-05 14:45:00,60.91,60.92,60.88,60.89,46552.0,57.1315,57.1409,57.1034,57.1127,46552.0
2022-04-05 14:50:00,60.89,60.93,60.89,60.91,223961.0,57.1127,57.1503,57.1127,57.1315,223961.0
2022-04-05 14:55:00,60.92,60.94,60.85,60.87,56407.0,57.1409,57.1596,57.0752,57.094,56407.0
2022-04-05 15:00:00,60.88,60.9,60.83,60.84,37112.0,57.1034,57.1221,57.0565,57.0658,37112.0
2022-04-05 15:05:00,60.83,60.83,60.79,60.8,67429.0,57.0565,57.0565,57.0189,57.0283,67429.0
2022-04-05 15:10:00,60.81,60.82,60.74,60.76,65120.0,57.0377,57.0471,56.972,56.9908,65120.0
2022-04-05 15:15:00,60.75,60.79,60.73,60.74,88302.0,56.9814,57.0189,56.9627,56.972,88302.0
2022-04-05 15:20:00,60.74,60.79,60.73,60.79,36259.0,56.972,57.0189,56.9627,57.0189,36259.0
2022-04-05 15:25:00,60.8,60.8,60.74,60.76,34251.0,57.0283,57.0283,56.972,56.9908,34251.0
2022-04-05 15:30:00,60.75,60.75,60.7,60.71,37246.0,56.9814,56.9814,56.9345,56.9439,37246.0
2022-04-05 15:35:00,60.71,60.71,60.67,60.69,71524.0,56.9439,56.9439,56.9064,56.9251,71524.0
2022-04-05 15:40:00,60.69,60.74,60.68,60.72,124255.0,56.9251,56.972,56.9158,56.9533,124255.0
2022-04-05 15:45:00,60.72,60.73,60.67,60.69,312311.0,56.9533,56.9627,56.9064,56.9251,312311.0
2022-04-05 15:50:00,60.68,60.8,60.67,60.78,475051.0,56.9158,57.0283,56.9064,57.0096,475051.0
2022-04-05 15:55:00,60.79,60.83,60.77,60.81,461020.0,57.0189,57.0565,57.0002,57.0377,461020.0
2022-04-06 09:30:00,59.95,60.0,59.88,59.9,104662.0,56.231,56.2779,56.1654,56.1841,104662.0
2022-04-06 09:35:00,59.9,59.91,59.79,59.82,185032.0,56.1841,56.1935,56.081,56.1091,185032.0
2022-04-06 09:40:00,59.81,59.82,59.75,59.75,24087.0,56.0997,56.1091,56.0435,56.0435,24087.0
2022-04-06 09:45:00,59.75,59.78,59.72,59.73,64645.0,56.0435,56.0716,56.0153,56.0247,64645.0
2022-04-06 09:50:00,59.73,59.77,59.71,59.73,96383.0,56.0247,56.0622,56.0059,56.0247,96383.0
2022-04-06 09:55:00,59.73,59.77,59.69,59.69,45571.0,56.0247,56.0622,55.9872,55.9872,45571.0
2022-04-06 10:00:00,59.7,59.73,59.65,59.67,62651.0,55.9966,56.0247,55.9497,55.9684,62651.0
2022-04-06 10:05:00,59.67,59.71,59.63,59.66,59694.0,55.9684,56.0059,55.9309,55.959,59694.0
2022-04-06 10:10:00,59.64,59.71,59.62,59.66,60359.0,55.9403,56.0059,55.9215,55.959,60359.0
2022-04-06 10:15:00,59.67,59.74,59.66,59.73,44856.0,55.9684,56.0341,55.959,56.0247,44856.0
2022-04-06 10:20:00,59.72,59.79,59.71,59.76,23366.0,56.0153,56.081,56.0059,56.0528,23366.0
2022-04-06 10:25:00,59.77,59.77,59.69,59.69,24485.0,56.0622,56.0622,55.9872,55.9872,24485.0
2022-04-06 10:30:00,59.69,59.76,59.69,59.75,32929.0,55.9872,56.0528,55.9872,56.0435,32929.0
2022-04-06 10:35:00,59.76,59.79,59.74,59.78,60323.0,56.0528,56.081,56.0341,56.0716,60323.0
2022-04-06 10:40:00,59.78,59.87,59.76,59.85,46297.0,56.0716,56.156,56.0528,56.1372,46297.0
2022-04-06 10:45:00,59.85,59.89,59.84,59.89,32613.0,56.1372,56.1748,56.1279,56.1748,32613.0
2022-04-06 10:50:00,59.88,59.89,59.82,59.85,19964.0,56.1654,56.1748,56.1091,56.1372,19964.0
2022-04-06 10:55:00,59.85,59.87,59.83,59.84,20471.0,56.1372,56.156,56.1185,56.1279,20471.0
2022-04-06 11:00:00,59.83,59.9,59.82,59.9,40399.0,56.1185,56.1841,56.1091,56.1841,40399.0
2022-04-06 11:05:00,59.89,59.9,59.83,59.83,23274.0,56.1748,56.1841,56.1185,56.1185,23274.0
2022-04-06 11:10:00,59.83,59.84,59.81,59.83,159503.0,56.1185,56.1279,56.0997,56.1185,159503.0
2022-04-06 11:15:00,59.83,59.85,59.75,59.77,352343.0,56.1185,56.1372,56.0435,56.0622,352343.0
2022-04-06 11:20:00,59.76,59.85,59.76,59.83,38709.0,56.0528,56.1372,56.0528,56.1185,38709.0
2022-04-06 11:25:00,59.82,59.84,59.79,59.84,61345.0,56.1091,56.1279,56.081,56.1279,61345.0
2022-04-06 11:30:00,59.84,59.85,59.8,59.84,17698.0,56.1279,56.1372,56.0904,56.1279,17698.0
2022-04-06 11:35:00,59.84,59.86,59.82,59.85,84604.0,56.1279,56.1466,56.1091,56.1372,84604.0
2022-04-06 11:40:00,59.85,59.91,59.85,59.9,34602.0,56.1372,56.1935,56.1372,56.1841,34602.0
2022-04-06 11:45:00,59.92,59.97,59.89,59.94,119769.0,56.2029,56.2498,56.1748,56.2217,119769.0
2022-04-06 11:50:00,59.94,59.98,59.93,59.95,24752.0,56.2217,56.2592,56.2123,56.231,24752.0
2022-04-06 11:55:00,59.95,59.99,59.92,59.93,40453.0,56.231,56.2686,56.2029,56.2123,40453.0
2022-04-06 12:00:00,59.94,59.97,59.93,59.94,15774.0,56.2217,56.2498,56.2123,56.2217,15774.0
2022-04-06 12:05:00,59.93,59.97,59.92,59.93,18444.0,56.2123,56.2498,56.2029,56.2123,18444.0
2022-04-06 12:10:00,59.93,59.94,59.87,59.87,35960.0,56.2123,56.2217,56.156,56.156,35960.0
2022-04-06 12:15:00,59.87,59.87,59.82,59.83,70331.0,56.156,56.156,56.1091,56.1185,70331.0
2022-04-06 12:20:00,59.83,59.83,59.8,59.82,67321.0,56.1185,56.1185,56.0904,56.1091,67321.0
2022-04-06 12:25:00,59.82,59.84,59.81,59.83,32562.0,56.1091,56.1279,56.0997,56.1185,32562.0
2022-04-06 12:30:00,59.82,59.85,59.81,59.83,16156.0,56.1091,56.1372,56.0997,56.1185,16156.0
2022-04-06 12:35:00,59.83,59.84,59.82,59.83,14741.0,56.1185,56.1279,56.1091,56.1185,14741.0
2022-04-06 12:40:00,59.82,59.84,59.81,59.83,16291.0,56.1091,56.1279,56.0997,56.1185,16291.0
2022-04-06 12:45:00,59.84,59.86,59.8,59.84,63409.0,56.1279,56.1466,56.0904,56.1279,63409.0
2022-04-06 12:50:00,59.84,59.84,59.8,59.83,48165.0,56.1279,56.1279,56.0904,56.1185,48165.0
2022-04-06 12:55:00,59.83,59.84,59.81,59.82,17151.0,56.1185,56.1279,56.0997,56.1091,17151.0
2022-04-06 13:00:00,59.82,59.83,59.81,59.82,9142.0,56.1091,56.1185,56.0997,56.1091,9142.0
2022-04-06 13:05:00,59.82,59.86,59.81,59.84,28621.0,56.1091,56.1466,56.0997,56.1279,28621.0
2022-04-06 13:10:00,59.84,59.86,59.82,59.85,27053.0,56.1279,56.1466,56.1091,56.1372,27053.0
2022-04-06 13:15:00,59.85,59.89,59.84,59.85,14711.0,56.1372,56.1748,56.1279,56.1372,14711.0
2022-04-06 13:20:00,59.85,59.89,59.84,59.89,9500.0,56.1372,56.1748,56.1279,56.1748,9500.0
2022-04-06 13:25:00,59.89,59.9,59.87,59.88,18971.0,56.1748,56.1841,56.156,56.1654,18971.0
2022-04-06 13:30:00,59.88,59.92,59.87,59.91,31097.0,56.1654,56.2029,56.156,56.1935,31097.0
2022-04-06 13:35:00,59.91,59.91,59.88,59.91,88728.0,56.1935,56.1935,56.1654,56.1935,88728.0
2022-04-06 13:40:00,59.92,59.98,59.91,59.97,25910.0,56.2029,56.2592,56.1935,56.2498,25910.0
2022-04-06 13:45:00,59.96,59.97,59.92,59.97,14231.0,56.2404,56.2498,56.2029,56.2498,14231.0
2022-04-06 13:50:00,59.97,59.98,59.94,59.98,27195.0,56.2498,56.2592,56.2217,56.2592,27195.0
2022-04-06 13:55:00,59.97,59.98,59.86,59.86,54641.0,56.2498,56.2592,56.1466,56.1466,54641.0
2022-04-06 14:00:00,59.87,60.16,59.81,60.02,518026.0,56.156,56.428,56.0997,56.2967,518026.0
2022-04-06 14:05:00,60.03,60.03,59.81,59.83,191297.0,56.3061,56.3061,56.0997,56.1185,191297.0
2022-04-06 14:10:00,59.81,59.84,59.74,59.75,32547.0,56.0997,56.1279,56.0341,56.0435,32547.0
2022-04-06 14:15:00,59.74,59.74,59.59,59.65,91111.0,56.0341,56.0341,55.8934,55.9497,91111.0
2022-04-06 14:20:00,59.65,59.74,59.63,59.68,63230.0,55.9497,56.0341,55.9309,55.9778,63230.0
2022-04-06 14:25:00,59.68,59.76,59.65,59.72,72871.0,55.9778,56.0528,55.9497,56.0153,72871.0
2022-04-06 14:30:00,59.72,59.97,59.71,59.92,96470.0,56.0153,56.2498,56.0059,56.2029,96470.0
2022-04-06 14:35:00,59.93,59.97,59.81,59.85,63197.0,56.2123,56.2498,56.0997,56.1372,63197.0
2022-04-06 14:40:00,59.85,59.94,59.84,59.91,94375.0,56.1372,56.2217,56.1279,56.1935,94375.0
2022-04-06 14:45:00,59.91,59.98,59.89,59.91,73463.0,56.1935,56.2592,56.1748,56.1935,73463.0
2022-04-06 14:50:00,59.91,60.01,59.91,60.01,58784.0,56.1935,56.2873,56.1935,56.2873,58784.0
2022-04-06 14:55:00,60.01,60.07,60.0,60.05,44096.0,56.2873,56.3436,56.2779,56.3248,44096.0
2022-04-06 15:00:00,60.06,60.15,60.06,60.12,57482.0,56.3342,56.4186,56.3342,56.3905,57482.0
2022-04-06 15:05:00,60.11,60.11,60.04,60.07,54694.0,56.3811,56.3811,56.3155,56.3436,54694.0
2022-04-06 15:10:00,60.08,60.12,60.03,60.09,184449.0,56.353,56.3905,56.3061,56.3624,184449.0
2022-04-06 15:15:00,60.09,60.13,59.99,60.0,90403.0,56.3624,56.3999,56.2686,56.2779,90403.0
2022-04-06 15:20:00,60.0,60.01,59.91,59.92,38319.0,56.2779,56.2873,56.1935,56.2029,38319.0
2022-04-06 15:25:00,59.92,59.93,59.86,59.87,44700.0,56.2029,56.2123,56.1466,56.156,44700.0
2022-04-06 15:30:00,59.85,59.9,59.82,59.83,56364.0,56.1372,56.1841,56.1091,56.1185,56364.0
2022-04-06 15:35:00,59.84,59.93,59.83,59.91,96088.0,56.1279,56.2123,56.1185,56.1935,96088.0
2022-04-06 15:40:00,59.91,59.94,59.85,59.92,61382.0,56.1935,56.2217,56.1372,56.2029,61382.0
2022-04-06 15:45:00,59.91,60.03,59.89,59.99,109566.0,56.1935,56.3061,56.1748,56.2686,109566.0
2022-04-06 15:50:00,59.99,60.02,59.9,59.91,197704.0,56.2686,56.2967,56.1841,56.1935,197704.0
2022-04-06 15:55:00,59.91,60.01,59.86,59.89,413858.0,56.1935,56.2873,56.1466,56.1748,413858.0
2022-04-07 09:30:00,59.49,59.63,59.46,59.63,117889.0,55.7996,55.9309,55.7714,55.9309,117889.0
2022-04-07 09:35:00,59.64,59.68,59.6,59.65,50002.0,55.9403,55.9778,55.9028,55.9497,50002.0
2022-04-07 09:40:00,59.65,59.69,59.59,59.59,41130.0,55.9497,55.9872,55.8934,55.8934,41130.0
2022-04-07 09:45:00,59.59,59.61,59.53,59.54,32589.0,55.8934,55.9121,55.8371,55.8465,32589.0
2022-04-07 09:50:00,59.54,59.62,59.53,59.59,74295.0,55.8465,55.9215,55.8371,55.8934,74295.0
2022-04-07 09:55:00,59.59,59.59,59.55,59.59,66261.0,55.8934,55.8934,55.8559,55.8934,66261.0
2022-04-07 10:00:00,59.59,59.62,59.46,59.46,93147.0,55.8934,55.9215,55.7714,55.7714,93147.0
2022-04-07 10:05:00,59.47,59.49,59.41,59.45,52069.0,55.7808,55.7996,55.7245,55.7621,52069.0
2022-04-07 10:10:00,59.44,59.51,59.42,59.49,53368.0,55.7527,55.8183,55.7339,55.7996,53368.0
2022-04-07 10:15:00,59.48,59.48,59.44,59.46,24325.0,55.7902,55.7902,55.7527,55.7714,24325.0
2022-04-07 10:20:00,59.45,59.45,59.39,59.4,43076.0,55.7621,55.7621,55.7058,55.7152,43076.0
2022-04-07 10:25:00,59.41,59.45,59.38,59.41,48908.0,55.7245,55.7621,55.6964,55.7245,48908.0
2022-04-07 10:30:00,59.41,59.52,59.4,59.51,32901.0,55.7245,55.8277,55.7152,55.8183,32901.0
2022-04-07 10:35:00,59.52,59.53,59.45,59.45,47695.0,55.8277,55.8371,55.7621,55.7621,47695.0
2022-04-07 10:40:00,59.45,59.45,59.36,59.38,55271.0,55.7621,55.7621,55.6776,55.6964,55271.0
2022-04-07 10:45:00,59.38,59.4,59.32,59.34,35434.0,55.6964,55.7152,55.6401,55.6589,35434.0
2022-04-07 10:50:00,59.34,59.4,59.34,59.4,151750.0,55.6589,55.7152,55.6589,55.7152,151750.0
2022-04-07 10:55:00,59.4,59.45,59.4,59.42,88294.0,55.7152,55.7621,55.7152,55.7339,88294.0
2022-04-07 11:00:00,59.42,59.49,59.42,59.46,301074.0,55.7339,55.7996,55.7339,55.7714,301074.0
2022-04-07 11:05:00,59.46,59.47,59.42,59.43,33153.0,55.7714,55.7808,55.7339,55.7433,33153.0
2022-04-07 11:10:00,59.43,59.45,59.4,59.43,32365.0,55.7433,55.7621,55.7152,55.7433,32365.0
2022-04-07 11:15:00,59.43,59.43,59.38,59.4,45110.0,55.7433,55.7433,55.6964,55.7152,45110.0
2022-04-07 11:20:00,59.39,59.44,59.38,59.44,13809.0,55.7058,55.7527,55.6964,55.7527,13809.0
2022-04-07 11:25:00,59.44,59.44,59.35,59.37,32991.0,55.7527,55.7527,55.6683,55.687,32991.0
2022-04-07 11:30:00,59.38,59.39,59.33,59.38,51051.0,55.6964,55.7058,55.6495,55.6964,51051.0
2022-04-07 11:35:00,59.39,59.47,59.38,59.43,37830.0,55.7058,55.7808,55.6964,55.7433,37830.0
2022-04-07 11:40:00,59.43,59.45,59.4,59.42,15325.0,55.7433,55.7621,55.7152,55.7339,15325.0
2022-04-07 11:45:00,59.42,59.49,59.41,59.45,23727.0,55.7339,55.7996,55.7245,55.7621,23727.0
2022-04-07 11:50:00,59.44,59.46,59.4,59.4,29425.0,55.7527,55.7714,55.7152,55.7152,29425.0
2022-04-07 11:55:00,59.41,59.46,59.4,59.46,15855.0,55.7245,55.7714,55.7152,55.7714,15855.0
2022-04-07 12:00:00,59.46,59.48,59.45,59.45,18216.0,55.7714,55.7902,55.7621,55.7621,18216.0
2022-04-07 12:05:00,59.45,59.5,59.45,59.49,22244.0,55.7621,55.809,55.7621,55.7996,22244.0
2022-04-07 12:10:00,59.5,59.52,59.47,59.5,22959.0,55.809,55.8277,55.7808,55.809,22959.0
2022-04-07 12:15:00,59.5,59.5,59.46,59.48,17075.0,55.809,55.809,55.7714,55.7902,17075.0
2022-04-07 12:20:00,59.47,59.51,59.45,59.48,20036.0,55.7808,55.8183,55.7621,55.7902,20036.0
2022-04-07 12:25:00,59.47,59.5,59.45,59.48,14144.0,55.7808,55.809,55.7621,55.7902,14144.0
2022-04-07 12:30:00,59.47,59.48,59.46,59.47,23009.0,55.7808,55.7902,55.7714,55.7808,23009.0
2022-04-07 12:35:00,59.46,59.47,59.42,59.43,24261.0,55.7714,55.7808,55.7339,55.7433,24261.0
2022-04-07 12:40:00,59.43,59.43,59.4,59.41,6666.0,55.7433,55.7433,55.7152,55.7245,6666.0
2022-04-07 12:45:00,59.41,59.42,59.37,59.38,35145.0,55.7245,55.7339,55.687,55.6964,35145.0
2022-04-07 12:50:00,59.38,59.41,59.37,59.4,8333.0,55.6964,55.7245,55.687,55.7152,8333.0
2022-04-07 12:55:00,59.4,59.46,59.39,59.46,33928.0,55.7152,55.7714,55.7058,55.7714,33928.0
2022-04-07 13:00:00,59.46,59.53,59.45,59.52,23841.0,55.7714,55.8371,55.7621,55.8277,23841.0
2022-04-07 13:05:00,59.51,59.53,59.5,59.52,9241.0,55.8183,55.8371,55.809,55.8277,9241.0
2022-04-07 13:10:00,59.53,59.6,59.53,59.57,103103.0,55.8371,55.9028,55.8371,55.8746,103103.0
2022-04-07 13:15:00,59.57,59.59,59.55,59.58,24703.0,55.8746,55.8934,55.8559,55.884,24703.0
2022-04-07 13:20:00,59.58,59.62,59.57,59.6,15199.0,55.884,55.9215,55.8746,55.9028,15199.0
2022-04-07 13:25:00,59.6,59.68,59.6,59.67,16258.0,55.9028,55.9778,55.9028,55.9684,16258.0
2022-04-07 13:30:00,59.67,59.68,59.64,59.65,20017.0,55.9684,55.9778,55.9403,55.9497,20017.0
2022-04-07 13:35:00,59.65,59.67,59.62,59.62,12016.0,55.9497,55.9684,55.9215,55.9215,12016.0
2022-04-07 13:40:00,59.62,59.64,59.61,59.62,16020.0,55.9215,55.9403,55.9121,55.9215,16020.0
2022-04-07 13:45:00,59.61,59.65,59.57,59.6,28241.0,55.9121,55.9497,55.8746,55.9028,28241.0
2022-04-07 13:50:00,59.6,59.62,59.58,59.6,11358.0,55.9028,55.9215,55.884,55.9028,11358.0
2022-04-07 13:55:00,59.6,59.72,59.59,59.7,68326.0,55.9028,56.0153,55.8934,55.9966,68326.0
2022-04-07 14:00:00,59.7,59.72,59.68,59.69,28225.0,55.9966,56.0153,55.9778,55.9872,28225.0
2022-04-07 14:05:00,59.69,59.7,59.64,59.7,25418.0,55.9872,55.9966,55.9403,55.9966,25418.0
2022-04-07 14:10:00,59.69,59.7,59.66,59.68,18754.0,55.9872,55.9966,55.959,55.9778,18754.0
2022-04-07 14:15:00,59.68,59.68,59.61,59.63,103648.0,55.9778,55.9778,55.9121,55.9309,103648.0
2022-04-07 14:20:00,59.63,59.66,59.62,59.66,16908.0,55.9309,55.959,55.9215,55.959,16908.0
2022-04-07 14:25:00,59.67,59.74,59.66,59.66,21103.0,55.9684,56.0341,55.959,55.959,21103.0
2022-04-07 14:30:00,59.66,59.69,59.66,59.68,62203.0,55.959,55.9872,55.959,55.9778,62203.0
2022-04-07 14:35:00,59.67,59.7,59.66,59.7,16578.0,55.9684,55.9966,55.959,55.9966,16578.0
2022-04-07 14:40:00,59.7,59.74,59.67,59.72,43717.0,55.9966,56.0341,55.9684,56.0153,43717.0
2022-04-07 14:45:00,59.73,59.79,59.7,59.77,40320.0,56.0247,56.081,55.9966,56.0622,40320.0
2022-04-07 14:50:00,59.76,59.84,59.75,59.83,54438.0,56.0528,56.1279,56.0435,56.1185,54438.0
2022-04-07 14:55:00,59.83,59.88,59.82,59.87,76612.0,56.1185,56.1654,56.1091,56.156,76612.0
2022-04-07 15:00:00,59.86,59.92,59.84,59.9,493140.0,56.1466,56.2029,56.1279,56.1841,493140.0
2022-04-07 15:05:00,59.89,59.92,59.88,59.92,102084.0,56.1748,56.2029,56.1654,56.2029,102084.0
2022-04-07 15:10:00,59.91,59.94,59.9,59.92,41468.0,56.1935,56.2217,56.1841,56.2029,41468.0
2022-04-07 15:15:00,59.93,59.96,59.88,59.9,63231.0,56.2123,56.2404,56.1654,56.1841,63231.0
2022-04-07 15:20:00,59.9,59.9,59.81,59.82,95029.0,56.1841,56.1841,56.0997,56.1091,95029.0
2022-04-07 15:25:00,59.83,59.86,59.79,59.8,83329.0,56.1185,56.1466,56.081,56.0904,83329.0
2022-04-07 15:30:00,59.8,59.85,59.78,59.84,104156.0,56.0904,56.1372,56.0716,56.1279,104156.0
2022-04-07 15:35:00,59.84,59.85,59.82,59.84,96367.0,56.1279,56.1372,56.1091,56.1279,96367.0
2022-04-07 15:40:00,59.84,59.91,59.83,59.89,207369.0,56.1279,56.1935,56.1185,56.1748,207369.0
2022-04-07 15:45:00,59.89,59.92,59.8,59.81,186829.0,56.1748,56.2029,56.0904,56.0997,186829.0
2022-04-07 15:50:00,59.81,59.83,59.71,59.73,316600.0,56.0997,56.1185,56.0059,56.0247,316600.0
2022-04-07 15:55:00,59.73,59.78,59.68,59.68,390960.0,56.0247,56.0716,55.9778,55.9778,390960.0
2022-04-08 09:30:00,59.3,59.37,59.27,59.32,131601.0,55.6214,55.687,55.5932,55.6401,131601.0
2022-04-08 09:35:00,59.32,59.35,59.3,59.31,62813.0,55.6401,55.6683,55.6214,55.6307,62813.0
2022-04-08 09:40:00,59.31,59.32,59.25,59.28,62395.0,55.6307,55.6401,55.5745,55.6026,62395.0
2022-04-08 09:45:00,59.28,59.31,59.26,59.29,37573.0,55.6026,55.6307,55.5838,55.612,37573.0
2022-04-08 09:50:00,59.28,59.31,59.26,59.28,130031.0,55.6026,55.6307,55.5838,55.6026,130031.0
2022-04-08 09:55:00,59.28,59.31,59.25,59.28,112241.0,55.6026,55.6307,55.5745,55.6026,112241.0
2022-04-08 10:00:00,59.27,59.37,59.26,59.36,41163.0,55.5932,55.687,55.5838,55.6776,41163.0
2022-04-08 10:05:00,59.36,59.44,59.35,59.43,144648.0,55.6776,55.7527,55.6683,55.7433,144648.0
2022-04-08 10:10:00,59.42,59.43,59.33,59.36,210189.0,55.7339,55.7433,55.6495,55.6776,210189.0
2022-04-08 10:15:00,59.37,59.37,59.3,59.37,117266.0,55.687,55.687,55.6214,55.687,117266.0
2022-04-08 10:20:00,59.37,59.43,59.36,59.42,41060.0,55.687,55.7433,55.6776,55.7339,41060.0
2022-04-08 10:25:00,59.42,59.48,59.41,59.47,27013.0,55.7339,55.7902,55.7245,55.7808,27013.0
2022-04-08 10:30:00,59.48,59.53,59.48,59.5,34850.0,55.7902,55.8371,55.7902,55.809,34850.0
2022-04-08 10:35:00,59.51,59.51,59.47,59.5,24863.0,55.8183,55.8183,55.7808,55.809,24863.0
2022-04-08 10:40:00,59.5,59.53,59.49,59.5,20400.0,55.809,55.8371,55.7996,55.809,20400.0
2022-04-08 10:45:00,59.5,59.52,59.46,59.47,20597.0,55.809,55.8277,55.7714,55.7808,20597.0
2022-04-08 10:50:00,59.46,59.58,59.46,59.56,53367.0,55.7714,55.884,55.7714,55.8652,53367.0
2022-04-08 10:55:00,59.55,59.61,59.54,59.61,102565.0,55.8559,55.9121,55.8465,55.9121,102565.0
2022-04-08 11:00:00,59.61,59.67,59.6,59.65,57593.0,55.9121,55.9684,55.9028,55.9497,57593.0
2022-04-08 11:05:00,59.65,59.67,59.63,59.64,173435.0,55.9497,55.9684,55.9309,55.9403,173435.0
2022-04-08 11:10:00,59.64,59.65,59.62,59.63,94793.0,55.9403,55.9497,55.9215,55.9309,94793.0
2022-04-08 11:15:00,59.63,59.63,59.58,59.61,105828.0,55.9309,55.9309,55.884,55.9121,105828.0
2022-04-08 11:20:00,59.61,59.61,59.56,59.58,54304.0,55.9121,55.9121,55.8652,55.884,54304.0
2022-04-08 11:25:00,59.6,59.6,59.56,59.56,15548.0,55.9028,55.9028,55.8652,55.8652,15548.0
2022-04-08 11:30:00,59.56,59.62,59.56,59.59,50951.0,55.8652,55.9215,55.8652,55.8934,50951.0
2022-04-08 11:35:00,59.59,59.59,59.55,59.57,18376.0,55.8934,55.8934,55.8559,55.8746,18376.0
2022-04-08 11:40:00,59.58,59.58,59.55,59.55,58655.0,55.884,55.884,55.8559,55.8559,58655.0
2022-04-08 11:45:00,59.55,59.58,59.54,59.55,46197.0,55.8559,55.884,55.8465,55.8559,46197.0
2022-04-08 11:50:00,59.55,59.59,59.55,59.56,32142.0,55.8559,55.8934,55.8559,55.8652,32142.0
2022-04-08 11:55:00,59.55,59.57,59.54,59.57,14475.0,55.8559,55.8746,55.8465,55.8746,14475.0
2022-04-08 12:00:00,59.56,59.58,59.56,59.56,17363.0,55.8652,55.884,55.8652,55.8652,17363.0
2022-04-08 12:05:00,59.56,59.57,59.53,59.55,25268.0,55.8652,55.8746,55.8371,55.8559,25268.0
2022-04-08 12:10:00,59.54,59.57,59.53,59.54,25051.0,55.8465,55.8746,55.8371,55.8465,25051.0
2022-04-08 12:15:00,59.55,59.58,59.54,59.58,73451.0,55.8559,55.884,55.8465,55.884,73451.0
2022-04-08 12:20:00,59.59,59.61,59.57,59.59,76885.0,55.8934,55.9121,55.8746,55.8934,76885.0
2022-04-08 12:25:00,59.6,59.63,59.59,59.61,29258.0,55.9028,55.9309,55.8934,55.9121,29258.0
2022-04-08 12:30:00,59.6,59.61,59.55,59.55,39927.0,55.9028,55.9121,55.8559,55.8559,39927.0
2022-04-08 12:35:00,59.55,59.57,59.54,59.57,29150.0,55.8559,55.8746,55.8465,55.8746,29150.0
2022-04-08 12:40:00,59.56,59.59,59.55,59.56,54144.0,55.8652,55.8934,55.8559,55.8652,54144.0
2022-04-08 12:45:00,59.55,59.57,59.53,59.53,24891.0,55.8559,55.8746,55.8371,55.8371,24891.0
2022-04-08 12:50:00,59.54,59.58,59.53,59.56,21895.0,55.8465,55.884,55.8371,55.8652,21895.0
2022-04-08 12:55:00,59.56,59.57,59.55,59.56,9496.0,55.8652,55.8746,55.8559,55.8652,9496.0
2022-04-08 13:00:00,59.56,59.56,59.52,59.55,5565.0,55.8652,55.8652,55.8277,55.8559,5565.0
2022-04-08 13:05:00,59.54,59.54,59.51,59.52,14995.0,55.8465,55.8465,55.8183,55.8277,14995.0
2022-04-08 13:10:00,59.53,59.53,59.5,59.5,16328.0,55.8371,55.8371,55.809,55.809,16328.0
2022-04-08 13:15:00,59.5,59.5,59.48,59.49,7303.0,55.809,55.809,55.7902,55.7996,7303.0
2022-04-08 13:20:00,59.49,59.5,59.48,59.48,23330.0,55.7996,55.809,55.7902,55.7902,23330.0
2022-04-08 13:25:00,59.47,59.47,59.45,59.46,11966.0,55.7808,55.7808,55.7621,55.7714,11966.0
2022-04-08 13:30:00,59.45,59.46,59.43,59.44,29430.0,55.7621,55.7714,55.7433,55.7527,29430.0
2022-04-08 13:35:00,59.43,59.45,59.43,59.44,12741.0,55.7433,55.7621,55.7433,55.7527,12741.0
2022-04-08 13:40:00,59.45,59.46,59.43,59.45,32321.0,55.7621,55.7714,55.7433,55.7621,32321.0
2022-04-08 13:45:00,59.44,59.45,59.41,59.42,48217.0,55.7527,55.7621,55.7245,55.7339,48217.0
2022-04-08 13:50:00,59.41,59.46,59.41,59.44,17685.0,55.7245,55.7714,55.7245,55.7527,17685.0
2022-04-08 13:55:00,59.44,59.45,59.43,59.44,11419.0,55.7527,55.7621,55.7433,55.7527,11419.0
2022-04-08 14:00:00,59.43,59.46,59.41,59.43,60488.0,55.7433,55.7714,55.7245,55.7433,60488.0
2022-04-08 14:05:00,59.42,59.46,59.42,59.46,18592.0,55.7339,55.7714,55.7339,55.7714,18592.0
2022-04-08 14:10:00,59.46,59.49,59.46,59.48,13200.0,55.7714,55.7996,55.7714,55.7902,13200.0
2022-04-08 14:15:00,59.48,59.49,59.45,59.46,33792.0,55.7902,55.7996,55.7621,55.7714,33792.0
2022-04-08 14:20:00,59.47,59.5,59.44,59.44,43897.0,55.7808,55.809,55.7527,55.7527,43897.0
2022-04-08 14:25:00,59.43,59.43,59.36,59.41,331275.0,55.7433,55.7433,55.6776,55.7245,331275.0
2022-04-08 14:30:00,59.41,59.41,59.38,59.4,49523.0,55.7245,55.7245,55.6964,55.7152,49523.0
2022-04-08 14:35:00,59.39,59.42,59.38,59.41,85279.0,55.7058,55.7339,55.6964,55.7245,85279.0
2022-04-08 14:40:00,59.41,59.42,59.39,59.39,11108.0,55.7245,55.7339,55.7058,55.7058,11108.0
2022-04-08 14:45:00,59.39,59.43,59.38,59.42,24427.0,55.7058,55.7433,55.6964,55.7339,24427.0
2022-04-08 14:50:00,59.42,59.5,59.42,59.5,38438.0,55.7339,55.809,55.7339,55.809,38438.0
2022-04-08 14:55:00,59.5,59.5,59.46,59.46,34975.0,55.809,55.809,55.7714,55.7714,34975.0
2022-04-08 15:00:00,59.46,59.48,59.44,59.44,20881.0,55.7714,55.7902,55.7527,55.7527,20881.0
2022-04-08 15:05:00,59.45,59.46,59.42,59.45,18681.0,55.7621,55.7714,55.7339,55.7621,18681.0
2022-04-08 15:10:00,59.45,59.54,59.43,59.5,38241.0,55.7621,55.8465,55.7433,55.809,38241.0
2022-04-08 15:15:00,59.5,59.56,59.49,59.5,23291.0,55.809,55.8652,55.7996,55.809,23291.0
2022-04-08 15:20:00,59.5,59.52,59.48,59.52,21488.0,55.809,55.8277,55.7902,55.8277,21488.0
2022-04-08 15:25:00,59.52,59.55,59.51,59.55,19504.0,55.8277,55.8559,55.8183,55.8559,19504.0
2022-04-08 15:30:00,59.55,59.57,59.51,59.51,44056.0,55.8559,55.8746,55.8183,55.8183,44056.0
2022-04-08 15:35:00,59.5,59.51,59.47,59.5,59222.0,55.809,55.8183,55.7808,55.809,59222.0
2022-04-08 15:40:00,59.49,59.53,59.48,59.53,51832.0,55.7996,55.8371,55.7902,55.8371,51832.0
2022-04-08 15:45:00,59.52,59.54,59.47,59.48,91485.0,55.8277,55.8465,55.7808,55.7902,91485.0
2022-04-08 15:50:00,59.47,59.5,59.41,59.41,268091.0,55.7808,55.809,55.7245,55.7245,268091.0
2022-04-08 15:55:00,59.41,59.45,59.36,59.44,255487.0,55.7245,55.7621,55.6776,55.7527,255487.0
2022-04-11 09:30:00,58.71,58.76,58.65,58.7,119962.0,55.068,55.1149,55.0117,55.0586,119962.0
2022-04-11 09:35:00,58.71,58.76,58.66,58.67,55955.0,55.068,55.1149,55.0211,55.0304,55955.0
2022-04-11 09:40:00,58.67,58.79,58.65,58.77,50543.0,55.0304,55.143,55.0117,55.1242,50543.0
2022-04-11 09:45:00,58.77,58.8,58.73,58.77,73360.0,55.1242,55.1524,55.0867,55.1242,73360.0
2022-04-11 09:50:00,58.77,58.81,58.73,58.81,44902.0,55.1242,55.1618,55.0867,55.1618,44902.0
2022-04-11 09:55:00,58.81,58.85,58.78,58.84,83191.0,55.1618,55.1993,55.1336,55.1899,83191.0
2022-04-11 10:00:00,58.83,58.83,58.76,58.77,287967.0,55.1805,55.1805,55.1149,55.1242,287967.0
2022-04-11 10:05:00,58.76,58.86,58.75,58.82,53422.0,55.1149,55.2087,55.1055,55.1711,53422.0
2022-04-11 10:10:00,58.82,58.86,58.79,58.81,64907.0,55.1711,55.2087,55.143,55.1618,64907.0
2022-04-11 10:15:00,58.82,58.85,58.77,58.79,57712.0,55.1711,55.1993,55.1242,55.143,57712.0
2022-04-11 10:20:00,58.78,58.8,58.77,58.79,39960.0,55.1336,55.1524,55.1242,55.143,39960.0
2022-04-11 10:25:00,58.8,58.8,58.73,58.75,29947.0,55.1524,55.1524,55.0867,55.1055,29947.0
2022-04-11 10:30:00,58.74,58.76,58.73,58.76,21097.0,55.0961,55.1149,55.0867,55.1149,21097.0
2022-04-11 10:35:00,58.75,58.75,58.71,58.71,10610.0,55.1055,55.1055,55.068,55.068,10610.0
2022-04-11 10:40:00,58.7,58.71,58.66,58.68,24414.0,55.0586,55.068,55.0211,55.0398,24414.0
2022-04-11 10:45:00,58.68,58.71,58.68,58.7,40416.0,55.0398,55.068,55.0398,55.0586,40416.0
2022-04-11 10:50:00,58.7,58.74,58.69,58.73,69552.0,55.0586,55.0961,55.0492,55.0867,69552.0
2022-04-11 10:55:00,58.73,58.75,58.71,58.71,15339.0,55.0867,55.1055,55.068,55.068,15339.0
2022-04-11 11:00:00,58.71,58.73,58.68,58.73,21877.0,55.068,55.0867,55.0398,55.0867,21877.0
2022-04-11 11:05:00,58.73,58.74,58.68,58.7,41326.0,55.0867,55.0961,55.0398,55.0586,41326.0
2022-04-11 11:10:00,58.7,58.73,58.66,58.67,17979.0,55.0586,55.0867,55.0211,55.0304,17979.0
2022-04-11 11:15:00,58.67,58.69,58.65,58.68,83431.0,55.0304,55.0492,55.0117,55.0398,83431.0
2022-04-11 11:20:00,58.68,58.68,58.63,58.63,17825.0,55.0398,55.0398,54.9929,54.9929,17825.0
2022-04-11 11:25:00,58.62,58.65,58.61,58.63,41155.0,54.9836,55.0117,54.9742,54.9929,41155.0
2022-04-11 11:30:00,58.63,58.7,58.63,58.69,54600.0,54.9929,55.0586,54.9929,55.0492,54600.0
2022-04-11 11:35:00,58.69,58.71,58.68,58.69,26373.0,55.0492,55.068,55.0398,55.0492,26373.0
2022-04-11 11:40:00,58.68,58.7,58.67,58.69,40113.0,55.0398,55.0586,55.0304,55.0492,40113.0
2022-04-11 11:45:00,58.69,58.71,58.66,58.68,23017.0,55.0492,55.068,55.0211,55.0398,23017.0
2022-04-11 11:50:00,58.68,58.71,58.66,58.7,21510.0,55.0398,55.068,55.0211,55.0586,21510.0
2022-04-11 11:55:00,58.69,58.7,58.65,58.67,11666.0,55.0492,55.0586,55.0117,55.0304,11666.0
2022-04-11 12:00:00,58.67,58.68,58.65,58.67,108301.0,55.0304,55.0398,55.0117,55.0304,108301.0
2022-04-11 12:05:00,58.67,58.69,58.65,58.66,39209.0,55.0304,55.0492,55.0117,55.0211,39209.0
2022-04-11 12:10:00,58.66,58.67,58.63,58.64,65756.0,55.0211,55.0304,54.9929,55.0023,65756.0
2022-04-11 12:15:00,58.64,58.65,58.62,58.65,61026.0,55.0023,55.0117,54.9836,55.0117,61026.0
2022-04-11 12:20:00,58.65,58.66,58.63,58.64,43176.0,55.0117,55.0211,54.9929,55.0023,43176.0
2022-04-11 12:25:00,58.63,58.64,58.62,58.64,38646.0,54.9929,55.0023,54.9836,55.0023,38646.0
2022-04-11 12:30:00,58.64,58.65,58.62,58.65,13391.0,55.0023,55.0117,54.9836,55.0117,13391.0
2022-04-11 12:35:00,58.65,58.66,58.64,58.65,11955.0,55.0117,55.0211,55.0023,55.0117,11955.0
2022-04-11 12:40:00,58.65,58.65,58.62,58.63,34889.0,55.0117,55.0117,54.9836,54.9929,34889.0
2022-04-11 12:45:00,58.63,58.66,58.62,58.66,69761.0,54.9929,55.0211,54.9836,55.0211,69761.0
2022-04-11 12:50:00,58.65,58.66,58.6,58.61,40706.0,55.0117,55.0211,54.9648,54.9742,40706.0
2022-04-11 12:55:00,58.61,58.64,58.6,58.64,55638.0,54.9742,55.0023,54.9648,55.0023,55638.0
2022-04-11 13:00:00,58.64,58.68,58.64,58.68,24608.0,55.0023,55.0398,55.0023,55.0398,24608.0
2022-04-11 13:05:00,58.68,58.7,58.67,58.68,17551.0,55.0398,55.0586,55.0304,55.0398,17551.0
2022-04-11 13:10:00,58.68,58.69,58.65,58.67,69559.0,55.0398,55.0492,55.0117,55.0304,69559.0
2022-04-11 13:15:00,58.67,58.67,58.62,58.63,32874.0,55.0304,55.0304,54.9836,54.9929,32874.0
2022-04-11 13:20:00,58.63,58.63,58.59,58.6,16387.0,54.9929,54.9929,54.9554,54.9648,16387.0
2022-04-11 13:25:00,58.6,58.62,58.59,58.61,16684.0,54.9648,54.9836,54.9554,54.9742,16684.0
2022-04-11 13:30:00,58.62,58.64,58.62,58.64,17526.0,54.9836,55.0023,54.9836,55.0023,17526.0
2022-04-11 13:35:00,58.65,58.66,58.61,58.63,18785.0,55.0117,55.0211,54.9742,54.9929,18785.0
2022-04-11 13:40:00,58.62,58.66,58.62,58.64,25357.0,54.9836,55.0211,54.9836,55.0023,25357.0
2022-04-11 13:45:00,58.65,58.66,58.63,58.65,15635.0,55.0117,55.0211,54.9929,55.0117,15635.0
2022-04-11 13:50:00,58.65,58.65,58.63,58.64,15888.0,55.0117,55.0117,54.9929,55.0023,15888.0
2022-04-11 13:55:00,58.64,58.66,58.62,58.66,33132.0,55.0023,55.0211,54.9836,55.0211,33132.0
2022-04-11 14:00:00,58.66,58.67,58.63,58.66,71805.0,55.0211,55.0304,54.9929,55.0211,71805.0
2022-04-11 14:05:00,58.66,58.73,58.65,58.72,127837.0,55.0211,55.0867,55.0117,55.0773,127837.0
2022-04-11 14:10:00,58.71,58.72,58.63,58.64,85294.0,55.068,55.0773,54.9929,55.0023,85294.0
2022-04-11 14:15:00,58.63,58.63,58.6,58.61,48312.0,54.9929,54.9929,54.9648,54.9742,48312.0
2022-04-11 14:20:00,58.61,58.64,58.61,58.64,110364.0,54.9742,55.0023,54.9742,55.0023,110364.0
2022-04-11 14:25:00,58.64,58.65,58.63,58.65,16437.0,55.0023,55.0117,54.9929,55.0117,16437.0
2022-04-11 14:30:00,58.64,58.68,58.61,58.68,53189.0,55.0023,55.0398,54.9742,55.0398,53189.0
2022-04-11 14:35:00,58.68,58.69,58.66,58.68,36553.0,55.0398,55.0492,55.0211,55.0398,36553.0
2022-04-11 14:40:00,58.68,58.7,58.67,58.69,16910.0,55.0398,55.0586,55.0304,55.0492,16910.0
2022-04-11 14:45:00,58.7,58.75,58.68,58.75,54341.0,55.0586,55.1055,55.0398,55.1055,54341.0
2022-04-11 14:50:00,58.75,58.78,58.73,58.74,38426.0,55.1055,55.1336,55.0867,55.0961,38426.0
2022-04-11 14:55:00,58.75,58.75,58.71,58.74,17808.0,55.1055,55.1055,55.068,55.0961,17808.0
2022-04-11 15:00:00,58.73,58.8,58.72,58.72,35311.0,55.0867,55.1524,55.0773,55.0773,35311.0
2022-04-11 15:05:00,58.72,58.74,58.7,58.73,25103.0,55.0773,55.0961,55.0586,55.0867,25103.0
2022-04-11 15:10:00,58.74,58.75,58.7,58.71,25819.0,55.0961,55.1055,55.0586,55.068,25819.0
2022-04-11 15:15:00,58.71,58.71,58.64,58.66,68556.0,55.068,55.068,55.0023,55.0211,68556.0
2022-04-11 15:20:00,58.65,58.67,58.63,58.65,36827.0,55.0117,55.0304,54.9929,55.0117,36827.0
2022-04-11 15:25:00,58.65,58.66,58.58,58.59,47150.0,55.0117,55.0211,54.946,54.9554,47150.0
2022-04-11 15:30:00,58.59,58.6,58.53,58.53,104313.0,54.9554,54.9648,54.8991,54.8991,104313.0
2022-04-11 15:35:00,58.52,58.53,58.5,58.52,82524.0,54.8898,54.8991,54.871,54.8898,82524.0
2022-04-11 15:40:00,58.52,58.54,58.5,58.51,211033.0,54.8898,54.9085,54.871,54.8804,211033.0
2022-04-11 15:45:00,58.5,58.52,58.47,58.48,148418.0,54.871,54.8898,54.8429,54.8522,148418.0
2022-04-11 15:50:00,58.47,58.51,58.43,58.44,267193.0,54.8429,54.8804,54.8053,54.8147,267193.0
2022-04-11 15:55:00,58.44,58.51,58.39,58.5,536572.0,54.8147,54.8804,54.7678,54.871,536572.0
2022-04-12 09:30:00,58.26,58.29,58.11,58.14,133980.0,54.6459,54.674,54.5052,54.5333,133980.0
2022-04-12 09:35:00,58.15,58.17,58.08,58.12,188673.0,54.5427,54.5615,54.4771,54.5146,188673.0
2022-04-12 09:40:00,58.12,58.14,58.07,58.14,87900.0,54.5146,54.5333,54.4677,54.5333,87900.0
2022-04-12 09:45:00,58.14,58.29,58.11,58.21,151177.0,54.5333,54.674,54.5052,54.599,151177.0
2022-04-12 09:50:00,58.21,58.31,58.2,58.29,185527.0,54.599,54.6928,54.5896,54.674,185527.0
2022-04-12 09:55:00,58.29,58.32,58.27,58.31,71060.0,54.674,54.7022,54.6553,54.6928,71060.0
2022-04-12 10:00:00,58.31,58.33,58.23,58.26,60814.0,54.6928,54.7115,54.6177,54.6459,60814.0
2022-04-12 10:05:00,58.26,58.27,58.2,58.23,62319.0,54.6459,54.6553,54.5896,54.6177,62319.0
2022-04-12 10:10:00,58.23,58.27,58.22,58.26,38226.0,54.6177,54.6553,54.6084,54.6459,38226.0
2022-04-12 10:15:00,58.26,58.26,58.15,58.16,64772.0,54.6459,54.6459,54.5427,54.5521,64772.0
2022-04-12 10:20:00,58.16,58.21,58.13,58.15,18091.0,54.5521,54.599,54.5239,54.5427,18091.0
2022-04-12 10:25:00,58.15,58.15,58.08,58.09,22781.0,54.5427,54.5427,54.4771,54.4864,22781.0
2022-04-12 10:30:00,58.09,58.12,58.06,58.11,20253.0,54.4864,54.5146,54.4583,54.5052,20253.0
2022-04-12 10:35:00,58.12,58.14,58.06,58.08,30908.0,54.5146,54.5333,54.4583,54.4771,30908.0
2022-04-12 10:40:00,58.08,58.11,58.07,58.08,13682.0,54.4771,54.5052,54.4677,54.4771,13682.0
2022-04-12 10:45:00,58.08,58.12,58.07,58.09,22383.0,54.4771,54.5146,54.4677,54.4864,22383.0
2022-04-12 10:50:00,58.09,58.14,58.06,58.12,42072.0,54.4864,54.5333,54.4583,54.5146,42072.0
2022-04-12 10:55:00,58.13,58.15,58.12,58.14,13865.0,54.5239,54.5427,54.5146,54.5333,13865.0
2022-04-12 11:00:00,58.13,58.18,58.09,58.18,20934.0,54.5239,54.5708,54.4864,54.5708,20934.0
2022-04-12 11:05:00,58.18,58.18,58.11,58.12,18196.0,54.5708,54.5708,54.5052,54.5146,18196.0
2022-04-12 11:10:00,58.12,58.14,58.12,58.14,25351.0,54.5146,54.5333,54.5146,54.5333,25351.0
2022-04-12 11:15:00,58.14,58.19,58.14,58.16,21210.0,54.5333,54.5802,54.5333,54.5521,21210.0
2022-04-12 11:20:00,58.17,58.22,58.17,58.2,11961.0,54.5615,54.6084,54.5615,54.5896,11961.0
2022-04-12 11:25:00,58.21,58.25,58.21,58.21,28375.0,54.599,54.6365,54.599,54.599,28375.0
2022-04-12 11:30:00,58.21,58.26,58.21,58.25,30093.0,54.599,54.6459,54.599,54.6365,30093.0
2022-04-12 11:35:00,58.26,58.28,58.23,58.25,19077.0,54.6459,54.6646,54.6177,54.6365,19077.0
2022-04-12 11:40:00,58.26,58.27,58.21,58.22,31581.0,54.6459,54.6553,54.599,54.6084,31581.0
2022-04-12 11:45:00,58.23,58.25,58.18,58.19,27480.0,54.6177,54.6365,54.5708,54.5802,27480.0
2022-04-12 11:50:00,58.19,58.19,58.16,58.18,38080.0,54.5802,54.5802,54.5521,54.5708,38080.0
2022-04-12 11:55:00,58.17,58.23,58.16,58.19,315131.0,54.5615,54.6177,54.5521,54.5802,315131.0
2022-04-12 12:00:00,58.18,58.18,58.14,58.15,23336.0,54.5708,54.5708,54.5333,54.5427,23336.0
2022-04-12 12:05:00,58.14,58.15,58.06,58.1,321400.0,54.5333,54.5427,54.4583,54.4958,321400.0
2022-04-12 12:10:00,58.1,58.1,58.05,58.07,75441.0,54.4958,54.4958,54.4489,54.4677,75441.0
2022-04-12 12:15:00,58.08,58.17,58.07,58.14,22634.0,54.4771,54.5615,54.4677,54.5333,22634.0
2022-04-12 12:20:00,58.13,58.15,58.08,58.08,15827.0,54.5239,54.5427,54.4771,54.4771,15827.0
2022-04-12 12:25:00,58.08,58.08,58.04,58.07,12067.0,54.4771,54.4771,54.4395,54.4677,12067.0
2022-04-12 12:30:00,58.06,58.1,58.05,58.05,18789.0,54.4583,54.4958,54.4489,54.4489,18789.0
2022-04-12 12:35:00,58.04,58.07,58.02,58.06,13536.0,54.4395,54.4677,54.4208,54.4583,13536.0
2022-04-12 12:40:00,58.05,58.06,58.01,58.02,13926.0,54.4489,54.4583,54.4114,54.4208,13926.0
2022-04-12 12:45:00,58.03,58.06,58.01,58.06,13205.0,54.4302,54.4583,54.4114,54.4583,13205.0
2022-04-12 12:50:00,58.05,58.09,58.05,58.06,9118.0,54.4489,54.4864,54.4489,54.4583,9118.0
2022-04-12 12:55:00,58.07,58.08,58.04,58.06,413366.0,54.4677,54.4771,54.4395,54.4583,413366.0
2022-04-12 13:00:00,58.06,58.08,58.0,58.04,31645.0,54.4583,54.4771,54.402,54.4395,31645.0
2022-04-12 13:05:00,58.04,58.09,58.04,58.05,30770.0,54.4395,54.4864,54.4395,54.4489,30770.0
2022-04-12 13:10:00,58.07,58.12,58.04,58.1,49380.0,54.4677,54.5146,54.4395,54.4958,49380.0
2022-04-12 13:15:00,58.09,58.11,58.05,58.1,38400.0,54.4864,54.5052,54.4489,54.4958,38400.0
2022-04-12 13:20:00,58.11,58.16,58.08,58.1,44021.0,54.5052,54.5521,54.4771,54.4958,44021.0
2022-04-12 13:25:00,58.1,58.1,58.06,58.08,30199.0,54.4958,54.4958,54.4583,54.4771,30199.0
2022-04-12 13:30:00,58.08,58.1,58.04,58.09,33567.0,54.4771,54.4958,54.4395,54.4864,33567.0
2022-04-12 13:35:00,58.09,58.1,58.03,58.03,27633.0,54.4864,54.4958,54.4302,54.4302,27633.0
2022-04-12 13:40:00,58.03,58.05,57.98,57.99,35047.0,54.4302,54.4489,54.3833,54.3926,35047.0
2022-04-12 13:45:00,57.99,58.0,57.94,57.97,41617.0,54.3926,54.402,54.3457,54.3739,41617.0
2022-04-12 13:50:00,57.97,57.98,57.9,57.91,38210.0,54.3739,54.3833,54.3082,54.3176,38210.0
2022-04-12 13:55:00,57.92,57.92,57.89,57.9,22396.0,54.327,54.327,54.2988,54.3082,22396.0
2022-04-12 14:00:00,57.9,57.93,57.88,57.93,14198.0,54.3082,54.3364,54.2895,54.3364,14198.0
2022-04-12 14:05:00,57.92,57.95,57.9,57.92,157586.0,54.327,54.3551,54.3082,54.327,157586.0
2022-04-12 14:10:00,57.92,57.92,57.82,57.82,133572.0,54.327,54.327,54.2332,54.2332,133572.0
2022-04-12 14:15:00,57.82,57.82,57.78,57.8,77606.0,54.2332,54.2332,54.1957,54.2144,77606.0
2022-04-12 14:20:00,57.79,57.82,57.77,57.78,21881.0,54.205,54.2332,54.1863,54.1957,21881.0
2022-04-12 14:25:00,57.78,57.79,57.77,57.78,13359.0,54.1957,54.205,54.1863,54.1957,13359.0
2022-04-12 14:30:00,57.77,57.8,57.74,57.79,55248.0,54.1863,54.2144,54.1581,54.205,55248.0
2022-04-12 14:35:00,57.78,57.8,57.76,57.76,104143.0,54.1957,54.2144,54.1769,54.1769,104143.0
2022-04-12 14:40:00,57.76,57.77,57.74,57.75,17187.0,54.1769,54.1863,54.1581,54.1675,17187.0
2022-04-12 14:45:00,57.77,57.81,57.76,57.78,28717.0,54.1863,54.2238,54.1769,54.1957,28717.0
2022-04-12 14:50:00,57.78,57.8,57.74,57.78,20768.0,54.1957,54.2144,54.1581,54.1957,20768.0
2022-04-12 14:55:00,57.8,57.82,57.78,57.81,19915.0,54.2144,54.2332,54.1957,54.2238,19915.0
2022-04-12 15:00:00,57.8,57.81,57.72,57.73,29950.0,54.2144,54.2238,54.1394,54.1488,29950.0
2022-04-12 15:05:00,57.72,57.74,57.67,57.67,19692.0,54.1394,54.1581,54.0925,54.0925,19692.0
2022-04-12 15:10:00,57.67,57.68,57.63,57.65,41292.0,54.0925,54.1019,54.055,54.0737,41292.0
2022-04-12 15:15:00,57.65,57.67,57.63,57.67,18231.0,54.0737,54.0925,54.055,54.0925,18231.0
2022-04-12 15:20:00,57.68,57.71,57.67,57.69,54179.0,54.1019,54.13,54.0925,54.1112,54179.0
2022-04-12 15:25:00,57.67,57.67,57.62,57.64,39892.0,54.0925,54.0925,54.0456,54.0643,39892.0
2022-04-12 15:30:00,57.64,57.66,57.62,57.65,34713.0,54.0643,54.0831,54.0456,54.0737,34713.0
2022-04-12 15:35:00,57.64,57.72,57.63,57.71,47170.0,54.0643,54.1394,54.055,54.13,47170.0
2022-04-12 15:40:00,57.7,57.74,57.67,57.69,239064.0,54.1206,54.1581,54.0925,54.1112,239064.0
2022-04-12 15:45:00,57.68,57.78,57.65,57.73,345421.0,54.1019,54.1957,54.0737,54.1488,345421.0
2022-04-12 15:50:00,57.72,57.75,57.67,57.72,219101.0,54.1394,54.1675,54.0925,54.1394,219101.0
2022-04-12 15:55:00,57.73,57.77,57.68,57.73,277533.0,54.1488,54.1863,54.1019,54.1488,277533.0
2022-04-13 09:30:00,58.08,58.13,58.05,58.13,99555.0,54.4771,54.5239,54.4489,54.5239,99555.0
2022-04-13 09:35:00,58.12,58.21,58.11,58.17,120481.0,54.5146,54.599,54.5052,54.5615,120481.0
2022-04-13 09:40:00,58.17,58.29,58.15,58.28,139999.0,54.5615,54.674,54.5427,54.6646,139999.0
2022-04-13 09:45:00,58.27,58.33,58.24,58.31,28144.0,54.6553,54.7115,54.6271,54.6928,28144.0
2022-04-13 09:50:00,58.32,58.35,58.29,58.29,68669.0,54.7022,54.7303,54.674,54.674,68669.0
2022-04-13 09:55:00,58.29,58.3,58.23,58.23,90386.0,54.674,54.6834,54.6177,54.6177,90386.0
2022-04-13 10:00:00,58.24,58.24,58.15,58.2,70194.0,54.6271,54.6271,54.5427,54.5896,70194.0
2022-04-13 10:05:00,58.21,58.27,58.2,58.2,67298.0,54.599,54.6553,54.5896,54.5896,67298.0
2022-04-13 10:10:00,58.19,58.25,58.18,58.25,21092.0,54.5802,54.6365,54.5708,54.6365,21092.0
2022-04-13 10:15:00,58.24,58.34,58.24,58.3,136103.0,54.6271,54.7209,54.6271,54.6834,136103.0
2022-04-13 10:20:00,58.29,58.31,58.28,58.3,47882.0,54.674,54.6928,54.6646,54.6834,47882.0
2022-04-13 10:25:00,58.3,58.31,58.22,58.23,46513.0,54.6834,54.6928,54.6084,54.6177,46513.0
2022-04-13 10:30:00,58.22,58.28,58.22,58.27,43680.0,54.6084,54.6646,54.6084,54.6553,43680.0
2022-04-13 10:35:00,58.26,58.26,58.21,58.21,17617.0,54.6459,54.6459,54.599,54.599,17617.0
2022-04-13 10:40:00,58.22,58.27,58.18,58.27,29806.0,54.6084,54.6553,54.5708,54.6553,29806.0
2022-04-13 10:45:00,58.28,58.3,58.26,58.27,27991.0,54.6646,54.6834,54.6459,54.6553,27991.0
2022-04-13 10:50:00,58.27,58.34,58.27,58.32,19184.0,54.6553,54.7209,54.6553,54.7022,19184.0
2022-04-13 10:55:00,58.31,58.32,58.29,58.32,16236.0,54.6928,54.7022,54.674,54.7022,16236.0
2022-04-13 11:00:00,58.33,58.41,58.31,58.39,35374.0,54.7115,54.7866,54.6928,54.7678,35374.0
2022-04-13 11:05:00,58.39,58.39,58.34,58.34,30458.0,54.7678,54.7678,54.7209,54.7209,30458.0
2022-04-13 11:10:00,58.34,58.39,58.34,58.38,43607.0,54.7209,54.7678,54.7209,54.7584,43607.0
2022-04-13 11:15:00,58.38,58.41,58.38,58.4,14031.0,54.7584,54.7866,54.7584,54.7772,14031.0
2022-04-13 11:20:00,58.39,58.41,58.38,58.41,27762.0,54.7678,54.7866,54.7584,54.7866,27762.0
2022-04-13 11:25:00,58.41,58.47,58.4,58.46,27432.0,54.7866,54.8429,54.7772,54.8335,27432.0
2022-04-13 11:30:00,58.46,58.51,58.45,58.5,80615.0,54.8335,54.8804,54.8241,54.871,80615.0
2022-04-13 11:35:00,58.5,58.5,58.44,58.45,21475.0,54.871,54.871,54.8147,54.8241,21475.0
2022-04-13 11:40:00,58.46,58.47,58.45,58.46,16988.0,54.8335,54.8429,54.8241,54.8335,16988.0
2022-04-13 11:45:00,58.45,58.46,58.43,58.46,16493.0,54.8241,54.8335,54.8053,54.8335,16493.0
2022-04-13 11:50:00,58.45,58.47,58.43,58.46,23369.0,54.8241,54.8429,54.8053,54.8335,23369.0
2022-04-13 11:55:00,58.45,58.48,58.44,58.46,44428.0,54.8241,54.8522,54.8147,54.8335,44428.0
2022-04-13 12:00:00,58.46,58.48,58.44,58.48,43887.0,54.8335,54.8522,54.8147,54.8522,43887.0
2022-04-13 12:05:00,58.48,58.52,58.47,58.52,28481.0,54.8522,54.8898,54.8429,54.8898,28481.0
2022-04-13 12:10:00,58.51,58.53,58.46,58.49,70122.0,54.8804,54.8991,54.8335,54.8616,70122.0
2022-04-13 12:15:00,58.5,58.52,58.47,58.5,35914.0,54.871,54.8898,54.8429,54.871,35914.0
2022-04-13 12:20:00,58.49,58.52,58.48,58.52,73449.0,54.8616,54.8898,54.8522,54.8898,73449.0
2022-04-13 12:25:00,58.52,58.53,58.48,58.49,56550.0,54.8898,54.8991,54.8522,54.8616,56550.0
2022-04-13 12:30:00,58.5,58.53,58.49,58.52,21199.0,54.871,54.8991,54.8616,54.8898,21199.0
2022-04-13 12:35:00,58.52,58.53,58.5,58.5,39352.0,54.8898,54.8991,54.871,54.871,39352.0
2022-04-13 12:40:00,58.51,58.56,58.5,58.55,57735.0,54.8804,54.9273,54.871,54.9179,57735.0
2022-04-13 12:45:00,58.55,58.55,58.53,58.54,20274.0,54.9179,54.9179,54.8991,54.9085,20274.0
2022-04-13 12:50:00,58.54,58.55,58.52,58.53,36574.0,54.9085,54.9179,54.8898,54.8991,36574.0
2022-04-13 12:55:00,58.53,58.54,58.5,58.51,53018.0,54.8991,54.9085,54.871,54.8804,53018.0
2022-04-13 13:00:00,58.5,58.53,58.47,58.5,49300.0,54.871,54.8991,54.8429,54.871,49300.0
2022-04-13 13:05:00,58.5,58.55,58.49,58.54,13608.0,54.871,54.9179,54.8616,54.9085,13608.0
2022-04-13 13:10:00,58.54,58.56,58.53,58.54,40106.0,54.9085,54.9273,54.8991,54.9085,40106.0
2022-04-13 13:15:00,58.54,58.56,58.54,58.55,7468.0,54.9085,54.9273,54.9085,54.9179,7468.0
2022-04-13 13:20:00,58.55,58.58,58.54,58.57,15379.0,54.9179,54.946,54.9085,54.9367,15379.0
2022-04-13 13:25:00,58.56,58.56,58.52,58.54,192681.0,54.9273,54.9273,54.8898,54.9085,192681.0
2022-04-13 13:30:00,58.54,58.55,58.51,58.51,15802.0,54.9085,54.9179,54.8804,54.8804,15802.0
2022-04-13 13:35:00,58.51,58.51,58.48,58.5,15890.0,54.8804,54.8804,54.8522,54.871,15890.0
2022-04-13 13:40:00,58.49,58.51,58.48,58.49,13891.0,54.8616,54.8804,54.8522,54.8616,13891.0
2022-04-13 13:45:00,58.5,58.5,58.46,58.47,29197.0,54.871,54.871,54.8335,54.8429,29197.0
2022-04-13 13:50:00,58.47,58.47,58.44,58.44,30073.0,54.8429,54.8429,54.8147,54.8147,30073.0
2022-04-13 13:55:00,58.45,58.5,58.44,58.5,48184.0,54.8241,54.871,54.8147,54.871,48184.0
2022-04-13 14:00:00,58.49,58.49,58.46,58.48,60543.0,54.8616,54.8616,54.8335,54.8522,60543.0
2022-04-13 14:05:00,58.47,58.53,58.47,58.52,14599.0,54.8429,54.8991,54.8429,54.8898,14599.0
2022-04-13 14:10:00,58.52,58.52,58.45,58.49,67897.0,54.8898,54.8898,54.8241,54.8616,67897.0
2022-04-13 14:15:00,58.5,58.51,58.49,58.51,19441.0,54.871,54.8804,54.8616,54.8804,19441.0
2022-04-13 14:20:00,58.51,58.53,58.5,58.51,25834.0,54.8804,54.8991,54.871,54.8804,25834.0
2022-04-13 14:25:00,58.52,58.52,58.48,58.51,59513.0,54.8898,54.8898,54.8522,54.8804,59513.0
2022-04-13 14:30:00,58.51,58.52,58.49,58.5,14814.0,54.8804,54.8898,54.8616,54.871,14814.0
2022-04-13 14:35:00,58.5,58.51,58.48,58.49,17018.0,54.871,54.8804,54.8522,54.8616,17018.0
2022-04-13 14:40:00,58.49,58.52,58.49,58.52,13066.0,54.8616,54.8898,54.8616,54.8898,13066.0
2022-04-13 14:45:00,58.52,58.55,58.51,58.54,21805.0,54.8898,54.9179,54.8804,54.9085,21805.0
2022-04-13 14:50:00,58.55,58.57,58.54,58.55,31575.0,54.9179,54.9367,54.9085,54.9179,31575.0
2022-04-13 14:55:00,58.55,58.55,58.53,58.53,42745.0,54.9179,54.9179,54.8991,54.8991,42745.0
2022-04-13 15:00:00,58.54,58.55,58.48,58.5,49842.0,54.9085,54.9179,54.8522,54.871,49842.0
2022-04-13 15:05:00,58.5,58.57,58.5,58.56,71990.0,54.871,54.9367,54.871,54.9273,71990.0
2022-04-13 15:10:00,58.55,58.55,58.52,58.55,37040.0,54.9179,54.9179,54.8898,54.9179,37040.0
2022-04-13 15:15:00,58.55,58.56,58.53,58.55,61052.0,54.9179,54.9273,54.8991,54.9179,61052.0
2022-04-13 15:20:00,58.54,58.55,58.53,58.55,36193.0,54.9085,54.9179,54.8991,54.9179,36193.0
2022-04-13 15:25:00,58.56,58.59,58.55,58.56,52807.0,54.9273,54.9554,54.9179,54.9273,52807.0
2022-04-13 15:30:00,58.57,58.61,58.55,58.6,85575.0,54.9367,54.9742,54.9179,54.9648,85575.0
2022-04-13 15:35:00,58.6,58.61,58.58,58.6,206102.0,54.9648,54.9742,54.946,54.9648,206102.0
2022-04-13 15:40:00,58.61,58.61,58.58,58.6,195498.0,54.9742,54.9742,54.946,54.9648,195498.0
2022-04-13 15:45:00,58.6,58.62,58.58,58.62,86827.0,54.9648,54.9836,54.946,54.9836,86827.0
2022-04-13 15:50:00,58.63,58.63,58.54,58.55,232382.0,54.9929,54.9929,54.9085,54.9179,232382.0
2022-04-13 15:55:00,58.55,58.58,58.52,58.54,816898.0,54.9179,54.946,54.8898,54.9085,816898.0
2022-04-14 09:30:00,58.92,59.04,58.9,59.04,310678.0,55.2649,55.3775,55.2462,55.3775,310678.0
2022-04-14 09:35:00,59.05,59.08,58.96,58.97,203319.0,55.3869,55.415,55.3025,55.3118,203319.0
2022-04-14 09:40:00,58.97,58.97,58.84,58.85,79942.0,55.3118,55.3118,55.1899,55.1993,79942.0
2022-04-14 09:45:00,58.85,58.87,58.79,58.81,50133.0,55.1993,55.218,55.143,55.1618,50133.0
2022-04-14 09:50:00,58.81,58.81,58.68,58.73,76116.0,55.1618,55.1618,55.0398,55.0867,76116.0
2022-04-14 09:55:00,58.73,58.77,58.71,58.74,27940.0,55.0867,55.1242,55.068,55.0961,27940.0
2022-04-14 10:00:00,58.75,58.85,58.74,58.83,65514.0,55.1055,55.1993,55.0961,55.1805,65514.0
2022-04-14 10:05:00,58.83,58.83,58.66,58.71,166703.0,55.1805,55.1805,55.0211,55.068,166703.0
2022-04-14 10:10:00,58.72,58.8,58.71,58.76,40855.0,55.0773,55.1524,55.068,55.1149,40855.0
2022-04-14 10:15:00,58.76,58.78,58.72,58.74,31294.0,55.1149,55.1336,55.0773,55.0961,31294.0
2022-04-14 10:20:00,58.74,58.79,58.7,58.75,28978.0,55.0961,55.143,55.0586,55.1055,28978.0
2022-04-14 10:25:00,58.75,58.78,58.73,58.74,36422.0,55.1055,55.1336,55.0867,55.0961,36422.0
2022-04-14 10:30:00,58.74,58.78,58.71,58.76,58003.0,55.0961,55.1336,55.068,55.1149,58003.0
2022-04-14 10:35:00,58.75,58.76,58.65,58.69,34007.0,55.1055,55.1149,55.0117,55.0492,34007.0
2022-04-14 10:40:00,58.69,58.74,58.67,58.73,22201.0,55.0492,55.0961,55.0304,55.0867,22201.0
2022-04-14 10:45:00,58.73,58.78,58.69,58.71,18154.0,55.0867,55.1336,55.0492,55.068,18154.0
2022-04-14 10:50:00,58.7,58.7,58.62,58.65,24594.0,55.0586,55.0586,54.9836,55.0117,24594.0
2022-04-14 10:55:00,58.64,58.7,58.64,58.68,33090.0,55.0023,55.0586,55.0023,55.0398,33090.0
2022-04-14 11:00:00,58.67,58.74,58.66,58.73,27555.0,55.0304,55.0961,55.0211,55.0867,27555.0
2022-04-14 11:05:00,58.73,58.74,58.68,58.74,39071.0,55.0867,55.0961,55.0398,55.0961,39071.0
2022-04-14 11:10:00,58.73,58.74,58.68,58.71,23780.0,55.0867,55.0961,55.0398,55.068,23780.0
2022-04-14 11:15:00,58.71,58.75,58.67,58.69,39410.0,55.068,55.1055,55.0304,55.0492,39410.0
2022-04-14 11:20:00,58.7,58.72,58.63,58.72,24510.0,55.0586,55.0773,54.9929,55.0773,24510.0
2022-04-14 11:25:00,58.72,58.74,58.7,58.73,71595.0,55.0773,55.0961,55.0586,55.0867,71595.0
2022-04-14 11:30:00,58.73,58.75,58.69,58.69,59191.0,55.0867,55.1055,55.0492,55.0492,59191.0
2022-04-14 11:35:00,58.68,58.69,58.63,58.63,23709.0,55.0398,55.0492,54.9929,54.9929,23709.0
2022-04-14 11:40:00,58.63,58.65,58.6,58.61,49168.0,54.9929,55.0117,54.9648,54.9742,49168.0
2022-04-14 11:45:00,58.62,58.63,58.58,58.6,110337.0,54.9836,54.9929,54.946,54.9648,110337.0
2022-04-14 11:50:00,58.6,58.61,58.48,58.48,118324.0,54.9648,54.9742,54.8522,54.8522,118324.0
2022-04-14 11:55:00,58.48,58.51,58.46,58.47,30534.0,54.8522,54.8804,54.8335,54.8429,30534.0
2022-04-14 12:00:00,58.46,58.55,58.45,58.5,91363.0,54.8335,54.9179,54.8241,54.871,91363.0
2022-04-14 12:05:00,58.5,58.58,58.49,58.57,56957.0,54.871,54.946,54.8616,54.9367,56957.0
2022-04-14 12:10:00,58.56,58.56,58.52,58.52,25510.0,54.9273,54.9273,54.8898,54.8898,25510.0
2022-04-14 12:15:00,58.53,58.55,58.49,58.52,45599.0,54.8991,54.9179,54.8616,54.8898,45599.0
2022-04-14 12:20:00,58.52,58.52,58.47,58.51,43684.0,54.8898,54.8898,54.8429,54.8804,43684.0
2022-04-14 12:25:00,58.51,58.52,58.45,58.46,72928.0,54.8804,54.8898,54.8241,54.8335,72928.0
2022-04-14 12:30:00,58.46,58.49,58.44,58.48,22618.0,54.8335,54.8616,54.8147,54.8522,22618.0
2022-04-14 12:35:00,58.48,58.5,58.47,58.47,28673.0,54.8522,54.871,54.8429,54.8429,28673.0
2022-04-14 12:40:00,58.46,58.47,58.42,58.43,33401.0,54.8335,54.8429,54.796,54.8053,33401.0
2022-04-14 12:45:00,58.43,58.44,58.42,58.42,21474.0,54.8053,54.8147,54.796,54.796,21474.0
2022-04-14 12:50:00,58.43,58.44,58.41,58.42,68071.0,54.8053,54.8147,54.7866,54.796,68071.0
2022-04-14 12:55:00,58.42,58.48,58.41,58.48,39913.0,54.796,54.8522,54.7866,54.8522,39913.0
2022-04-14 13:00:00,58.48,58.51,58.47,58.48,60388.0,54.8522,54.8804,54.8429,54.8522,60388.0
2022-04-14 13:05:00,58.48,58.48,58.44,58.46,49246.0,54.8522,54.8522,54.8147,54.8335,49246.0
2022-04-14 13:10:00,58.46,58.49,58.44,58.44,81384.0,54.8335,54.8616,54.8147,54.8147,81384.0
2022-04-14 13:15:00,58.44,58.46,58.42,58.44,46832.0,54.8147,54.8335,54.796,54.8147,46832.0
2022-04-14 13:20:00,58.44,58.46,58.43,58.44,40532.0,54.8147,54.8335,54.8053,54.8147,40532.0
2022-04-14 13:25:00,58.44,58.46,58.43,58.43,19064.0,54.8147,54.8335,54.8053,54.8053,19064.0
2022-04-14 13:30:00,58.44,58.49,58.43,58.48,62043.0,54.8147,54.8616,54.8053,54.8522,62043.0
2022-04-14 13:35:00,58.48,58.53,58.48,58.5,27039.0,54.8522,54.8991,54.8522,54.871,27039.0
2022-04-14 13:40:00,58.49,58.54,58.49,58.53,39499.0,54.8616,54.9085,54.8616,54.8991,39499.0
2022-04-14 13:45:00,58.53,58.58,58.53,58.56,35589.0,54.8991,54.946,54.8991,54.9273,35589.0
2022-04-14 13:50:00,58.56,58.57,58.54,58.54,66379.0,54.9273,54.9367,54.9085,54.9085,66379.0
2022-04-14 13:55:00,58.54,58.59,58.54,58.59,67356.0,54.9085,54.9554,54.9085,54.9554,67356.0
2022-04-14 14:00:00,58.59,58.63,58.57,58.6,110786.0,54.9554,54.9929,54.9367,54.9648,110786.0
2022-04-14 14:05:00,58.6,58.6,58.57,58.57,66657.0,54.9648,54.9648,54.9367,54.9367,66657.0
2022-04-14 14:10:00,58.57,58.62,58.57,58.62,30609.0,54.9367,54.9836,54.9367,54.9836,30609.0
2022-04-14 14:15:00,58.62,58.64,58.6,58.62,31246.0,54.9836,55.0023,54.9648,54.9836,31246.0
2022-04-14 14:20:00,58.61,58.62,58.55,58.55,86815.0,54.9742,54.9836,54.9179,54.9179,86815.0
2022-04-14 14:25:00,58.56,58.6,58.54,58.59,31488.0,54.9273,54.9648,54.9085,54.9554,31488.0
2022-04-14 14:30:00,58.59,58.61,58.54,58.55,48039.0,54.9554,54.9742,54.9085,54.9179,48039.0
2022-04-14 14:35:00,58.55,58.57,58.53,58.54,66994.0,54.9179,54.9367,54.8991,54.9085,66994.0
2022-04-14 14:40:00,58.53,58.56,58.53,58.55,25526.0,54.8991,54.9273,54.8991,54.9179,25526.0
2022-04-14 14:45:00,58.54,58.57,58.53,58.54,33037.0,54.9085,54.9367,54.8991,54.9085,33037.0
2022-04-14 14:50:00,58.54,58.55,58.46,58.47,178606.0,54.9085,54.9179,54.8335,54.8429,178606.0
2022-04-14 14:55:00,58.46,58.47,58.43,58.45,98004.0,54.8335,54.8429,54.8053,54.8241,98004.0
2022-04-14 15:00:00,58.46,58.48,58.43,58.46,69842.0,54.8335,54.8522,54.8053,54.8335,69842.0
2022-04-14 15:05:00,58.47,58.48,58.41,58.42,72090.0,54.8429,54.8522,54.7866,54.796,72090.0
2022-04-14 15:10:00,58.42,58.44,58.4,58.44,45489.0,54.796,54.8147,54.7772,54.8147,45489.0
2022-04-14 15:15:00,58.44,58.49,58.44,58.48,108274.0,54.8147,54.8616,54.8147,54.8522,108274.0
2022-04-14 15:20:00,58.49,58.51,58.46,58.47,89446.0,54.8616,54.8804,54.8335,54.8429,89446.0
2022-04-14 15:25:00,58.47,58.47,58.43,58.45,69709.0,54.8429,54.8429,54.8053,54.8241,69709.0
2022-04-14 15:30:00,58.45,58.45,58.39,58.4,103193.0,54.8241,54.8241,54.7678,54.7772,103193.0
2022-04-14 15:35:00,58.4,58.43,58.37,58.38,94690.0,54.7772,54.8053,54.7491,54.7584,94690.0
2022-04-14 15:40:00,58.37,58.44,58.36,58.44,209689.0,54.7491,54.8147,54.7397,54.8147,209689.0
2022-04-14 15:45:00,58.44,58.45,58.4,58.44,282805.0,54.8147,54.8241,54.7772,54.8147,282805.0
2022-04-14 15:50:00,58.45,58.45,58.38,58.45,224880.0,54.8241,54.8241,54.7584,54.8241,224880.0
2022-04-14 15:55:00,58.45,58.47,58.38,58.41,422119.0,54.8241,54.8429,54.7584,54.7866,422119.0
2022-04-18 09:30:00,57.79,57.89,57.77,57.85,102528.0,54.205,54.2988,54.1863,54.2613,102528.0
2022-04-18 09:35:00,57.83,57.99,57.82,57.9,88998.0,54.2426,54.3926,54.2332,54.3082,88998.0
2022-04-18 09:40:00,57.88,57.94,57.84,57.92,50251.0,54.2895,54.3457,54.2519,54.327,50251.0
2022-04-18 09:45:00,57.92,57.92,57.85,57.92,29980.0,54.327,54.327,54.2613,54.327,29980.0
2022-04-18 09:50:00,57.94,57.94,57.77,57.82,147768.0,54.3457,54.3457,54.1863,54.2332,147768.0
2022-04-18 09:55:00,57.82,57.83,57.79,57.8,64361.0,54.2332,54.2426,54.205,54.2144,64361.0
2022-04-18 10:00:00,57.81,57.85,57.76,57.85,45197.0,54.2238,54.2613,54.1769,54.2613,45197.0
2022-04-18 10:05:00,57.85,57.85,57.73,57.73,42186.0,54.2613,54.2613,54.1488,54.1488,42186.0
2022-04-18 10:10:00,57.73,57.82,57.73,57.81,36999.0,54.1488,54.2332,54.1488,54.2238,36999.0
2022-04-18 10:15:00,57.8,57.81,57.78,57.81,89535.0,54.2144,54.2238,54.1957,54.2238,89535.0
2022-04-18 10:20:00,57.81,57.97,57.8,57.95,59314.0,54.2238,54.3739,54.2144,54.3551,59314.0
2022-04-18 10:25:00,57.95,57.95,57.86,57.87,78146.0,54.3551,54.3551,54.2707,54.2801,78146.0
2022-04-18 10:30:00,57.88,57.9,57.88,57.9,21688.0,54.2895,54.3082,54.2895,54.3082,21688.0
2022-04-18 10:35:00,57.91,57.92,57.89,57.92,16567.0,54.3176,54.327,54.2988,54.327,16567.0
2022-04-18 10:40:00,57.93,57.99,57.93,57.95,45587.0,54.3364,54.3926,54.3364,54.3551,45587.0
2022-04-18 10:45:00,57.95,57.99,57.93,57.96,44197.0,54.3551,54.3926,54.3364,54.3645,44197.0
2022-04-18 10:50:00,57.96,57.96,57.89,57.89,23724.0,54.3645,54.3645,54.2988,54.2988,23724.0
2022-04-18 10:55:00,57.89,57.92,57.86,57.92,32393.0,54.2988,54.327,54.2707,54.327,32393.0
2022-04-18 11:00:00,57.91,57.94,57.9,57.93,21261.0,54.3176,54.3457,54.3082,54.3364,21261.0
2022-04-18 11:05:00,57.93,57.96,57.92,57.92,9789.0,54.3364,54.3645,54.327,54.327,9789.0
2022-04-18 11:10:00,57.92,57.93,57.9,57.91,34889.0,54.327,54.3364,54.3082,54.3176,34889.0
2022-04-18 11:15:00,57.9,57.91,57.86,57.88,17858.0,54.3082,54.3176,54.2707,54.2895,17858.0
2022-04-18 11:20:00,57.88,57.89,57.79,57.8,87024.0,54.2895,54.2988,54.205,54.2144,87024.0
2022-04-18 11:25:00,57.79,57.82,57.78,57.81,148069.0,54.205,54.2332,54.1957,54.2238,148069.0
2022-04-18 11:30:00,57.81,57.85,57.8,57.82,33237.0,54.2238,54.2613,54.2144,54.2332,33237.0
2022-04-18 11:35:00,57.82,57.84,57.78,57.79,59975.0,54.2332,54.2519,54.1957,54.205,59975.0
2022-04-18 11:40:00,57.78,57.8,57.78,57.79,19593.0,54.1957,54.2144,54.1957,54.205,19593.0
2022-04-18 11:45:00,57.79,57.8,57.72,57.72,20233.0,54.205,54.2144,54.1394,54.1394,20233.0
2022-04-18 11:50:00,57.72,57.78,57.71,57.78,25015.0,54.1394,54.1957,54.13,54.1957,25015.0
2022-04-18 11:55:00,57.77,57.81,57.77,57.8,16046.0,54.1863,54.2238,54.1863,54.2144,16046.0
2022-04-18 12:00:00,57.8,57.8,57.75,57.77,22632.0,54.2144,54.2144,54.1675,54.1863,22632.0
2022-04-18 12:05:00,57.77,57.77,57.73,57.74,16628.0,54.1863,54.1863,54.1488,54.1581,16628.0
2022-04-18 12:10:00,57.73,57.73,57.67,57.69,11593.0,54.1488,54.1488,54.0925,54.1112,11593.0
2022-04-18 12:15:00,57.68,57.69,57.65,57.66,16074.0,54.1019,54.1112,54.0737,54.0831,16074.0
2022-04-18 12:20:00,57.66,57.67,57.63,57.64,38301.0,54.0831,54.0925,54.055,54.0643,38301.0
2022-04-18 12:25:00,57.64,57.66,57.62,57.64,11573.0,54.0643,54.0831,54.0456,54.0643,11573.0
2022-04-18 12:30:00,57.63,57.66,57.63,57.65,20528.0,54.055,54.0831,54.055,54.0737,20528.0
2022-04-18 12:35:00,57.66,57.67,57.64,57.66,11220.0,54.0831,54.0925,54.0643,54.0831,11220.0
2022-04-18 12:40:00,57.66,57.67,57.62,57.67,16418.0,54.0831,54.0925,54.0456,54.0925,16418.0
2022-04-18 12:45:00,57.68,57.69,57.64,57.66,16794.0,54.1019,54.1112,54.0643,54.0831,16794.0
2022-04-18 12:50:00,57.66,57.69,57.65,57.68,18715.0,54.0831,54.1112,54.0737,54.1019,18715.0
2022-04-18 12:55:00,57.69,57.69,57.66,57.67,21431.0,54.1112,54.1112,54.0831,54.0925,21431.0
2022-04-18 13:00:00,57.67,57.69,57.65,57.68,10970.0,54.0925,54.1112,54.0737,54.1019,10970.0
2022-04-18 13:05:00,57.68,57.73,57.67,57.73,10848.0,54.1019,54.1488,54.0925,54.1488,10848.0
2022-04-18 13:10:00,57.73,57.77,57.72,57.74,26008.0,54.1488,54.1863,54.1394,54.1581,26008.0
2022-04-18 13:15:00,57.74,57.74,57.68,57.69,21357.0,54.1581,54.1581,54.1019,54.1112,21357.0
2022-04-18 13:20:00,57.69,57.74,57.68,57.73,13919.0,54.1112,54.1581,54.1019,54.1488,13919.0
2022-04-18 13:25:00,57.73,57.73,57.7,57.73,15270.0,54.1488,54.1488,54.1206,54.1488,15270.0
2022-04-18 13:30:00,57.73,57.82,57.72,57.82,31836.0,54.1488,54.2332,54.1394,54.2332,31836.0
2022-04-18 13:35:00,57.83,57.86,57.81,57.85,44374.0,54.2426,54.2707,54.2238,54.2613,44374.0
2022-04-18 13:40:00,57.86,57.88,57.85,57.87,14681.0,54.2707,54.2895,54.2613,54.2801,14681.0
2022-04-18 13:45:00,57.87,57.92,57.85,57.92,48668.0,54.2801,54.327,54.2613,54.327,48668.0
2022-04-18 13:50:00,57.91,57.98,57.91,57.93,191566.0,54.3176,54.3833,54.3176,54.3364,191566.0
2022-04-18 13:55:00,57.94,58.0,57.94,57.98,163062.0,54.3457,54.402,54.3457,54.3833,163062.0
2022-04-18 14:00:00,57.98,58.02,57.97,58.0,78198.0,54.3833,54.4208,54.3739,54.402,78198.0
2022-04-18 14:05:00,58.0,58.0,57.95,57.98,46101.0,54.402,54.402,54.3551,54.3833,46101.0
2022-04-18 14:10:00,57.97,57.98,57.94,57.96,46158.0,54.3739,54.3833,54.3457,54.3645,46158.0
2022-04-18 14:15:00,57.96,58.0,57.91,57.93,99797.0,54.3645,54.402,54.3176,54.3364,99797.0
2022-04-18 14:20:00,57.93,58.01,57.91,58.01,36322.0,54.3364,54.4114,54.3176,54.4114,36322.0
2022-04-18 14:25:00,58.01,58.03,57.91,57.92,122077.0,54.4114,54.4302,54.3176,54.327,122077.0
2022-04-18 14:30:00,57.93,57.96,57.92,57.94,71193.0,54.3364,54.3645,54.327,54.3457,71193.0
2022-04-18 14:35:00,57.95,57.97,57.93,57.94,78199.0,54.3551,54.3739,54.3364,54.3457,78199.0
2022-04-18 14:40:00,57.95,57.96,57.91,57.91,20572.0,54.3551,54.3645,54.3176,54.3176,20572.0
2022-04-18 14:45:00,57.91,57.91,57.88,57.9,16252.0,54.3176,54.3176,54.2895,54.3082,16252.0
2022-04-18 14:50:00,57.9,57.94,57.89,57.93,21043.0,54.3082,54.3457,54.2988,54.3364,21043.0
2022-04-18 14:55:00,57.92,57.92,57.86,57.87,19187.0,54.327,54.327,54.2707,54.2801,19187.0
2022-04-18 15:00:00,57.86,57.89,57.78,57.79,150360.0,54.2707,54.2988,54.1957,54.205,150360.0
2022-04-18 15:05:00,57.79,57.84,57.77,57.8,112356.0,54.205,54.2519,54.1863,54.2144,112356.0
2022-04-18 15:10:00,57.8,57.84,57.76,57.78,71880.0,54.2144,54.2519,54.1769,54.1957,71880.0
2022-04-18 15:15:00,57.78,57.81,57.76,57.77,78507.0,54.1957,54.2238,54.1769,54.1863,78507.0
2022-04-18 15:20:00,57.77,57.79,57.74,57.75,32795.0,54.1863,54.205,54.1581,54.1675,32795.0
2022-04-18 15:25:00,57.75,57.75,57.72,57.73,47587.0,54.1675,54.1675,54.1394,54.1488,47587.0
2022-04-18 15:30:00,57.72,57.72,57.66,57.67,52786.0,54.1394,54.1394,54.0831,54.0925,52786.0
2022-04-18 15:35:00,57.66,57.67,57.62,57.64,55439.0,54.0831,54.0925,54.0456,54.0643,55439.0
2022-04-18 15:40:00,57.64,57.67,57.61,57.66,77478.0,54.0643,54.0925,54.0362,54.0831,77478.0
2022-04-18 15:45:00,57.65,57.65,57.55,57.57,204558.0,54.0737,54.0737,53.9799,53.9987,204558.0
2022-04-18 15:50:00,57.56,57.62,57.54,57.61,287906.0,53.9893,54.0456,53.9705,54.0362,287906.0
2022-04-18 15:55:00,57.61,57.72,57.6,57.71,454275.0,54.0362,54.1394,54.0268,54.13,454275.0
2022-04-19 09:30:00,57.15,57.24,57.14,57.21,66274.0,53.6047,53.6892,53.5954,53.661,66274.0
2022-04-19 09:35:00,57.21,57.22,57.14,57.14,77835.0,53.661,53.6704,53.5954,53.5954,77835.0
2022-04-19 09:40:00,57.14,57.26,57.12,57.24,110484.0,53.5954,53.7079,53.5766,53.6892,110484.0
2022-04-19 09:45:00,57.24,57.32,57.23,57.26,67558.0,53.6892,53.7642,53.6798,53.7079,67558.0
2022-04-19 09:50:00,57.26,57.36,57.23,57.35,62337.0,53.7079,53.8017,53.6798,53.7923,62337.0
2022-04-19 09:55:00,57.35,57.41,57.34,57.41,30468.0,53.7923,53.8486,53.783,53.8486,30468.0
2022-04-19 10:00:00,57.43,57.44,57.37,57.43,31364.0,53.8674,53.8768,53.8111,53.8674,31364.0
2022-04-19 10:05:00,57.43,57.48,57.43,57.48,21486.0,53.8674,53.9143,53.8674,53.9143,21486.0
2022-04-19 10:10:00,57.48,57.53,57.47,57.48,76918.0,53.9143,53.9612,53.9049,53.9143,76918.0
2022-04-19 10:15:00,57.48,57.5,57.43,57.48,37847.0,53.9143,53.933,53.8674,53.9143,37847.0
2022-04-19 10:20:00,57.48,57.54,57.47,57.54,48733.0,53.9143,53.9705,53.9049,53.9705,48733.0
2022-04-19 10:25:00,57.54,57.59,57.53,57.57,30136.0,53.9705,54.0174,53.9612,53.9987,30136.0
2022-04-19 10:30:00,57.58,57.58,57.53,57.55,30402.0,54.0081,54.0081,53.9612,53.9799,30402.0
2022-04-19 10:35:00,57.55,57.59,57.53,57.57,38782.0,53.9799,54.0174,53.9612,53.9987,38782.0
2022-04-19 10:40:00,57.56,57.6,57.56,57.59,50040.0,53.9893,54.0268,53.9893,54.0174,50040.0
2022-04-19 10:45:00,57.59,57.65,57.59,57.61,55231.0,54.0174,54.0737,54.0174,54.0362,55231.0
2022-04-19 10:50:00,57.6,57.61,57.57,57.57,27358.0,54.0268,54.0362,53.9987,53.9987,27358.0
2022-04-19 10:55:00,57.56,57.58,57.51,57.52,31475.0,53.9893,54.0081,53.9424,53.9518,31475.0
2022-04-19 11:00:00,57.53,57.53,57.46,57.51,51408.0,53.9612,53.9612,53.8955,53.9424,51408.0
2022-04-19 11:05:00,57.51,57.56,57.49,57.52,40703.0,53.9424,53.9893,53.9237,53.9518,40703.0
2022-04-19 11:10:00,57.52,57.52,57.49,57.51,30700.0,53.9518,53.9518,53.9237,53.9424,30700.0
2022-04-19 11:15:00,57.51,57.57,57.5,57.55,58615.0,53.9424,53.9987,53.933,53.9799,58615.0
2022-04-19 11:20:00,57.56,57.6,57.54,57.6,56205.0,53.9893,54.0268,53.9705,54.0268,56205.0
2022-04-19 11:25:00,57.6,57.61,57.56,57.57,69003.0,54.0268,54.0362,53.9893,53.9987,69003.0
2022-04-19 11:30:00,57.57,57.58,57.54,57.55,132314.0,53.9987,54.0081,53.9705,53.9799,132314.0
2022-04-19 11:35:00,57.56,57.59,57.54,57.59,80488.0,53.9893,54.0174,53.9705,54.0174,80488.0
2022-04-19 11:40:00,57.59,57.59,57.55,57.56,51929.0,54.0174,54.0174,53.9799,53.9893,51929.0
2022-04-19 11:45:00,57.57,57.61,57.56,57.6,106170.0,53.9987,54.0362,53.9893,54.0268,106170.0
2022-04-19 11:50:00,57.6,57.65,57.59,57.62,37007.0,54.0268,54.0737,54.0174,54.0456,37007.0
2022-04-19 11:55:00,57.61,57.61,57.59,57.6,36057.0,54.0362,54.0362,54.0174,54.0268,36057.0
2022-04-19 12:00:00,57.59,57.59,57.53,57.55,22607.0,54.0174,54.0174,53.9612,53.9799,22607.0
2022-04-19 12:05:00,57.55,57.57,57.52,57.57,200965.0,53.9799,53.9987,53.9518,53.9987,200965.0
2022-04-19 12:10:00,57.57,57.58,57.54,57.55,91532.0,53.9987,54.0081,53.9705,53.9799,91532.0
2022-04-19 12:15:00,57.55,57.57,57.54,57.55,12995.0,53.9799,53.9987,53.9705,53.9799,12995.0
2022-04-19 12:20:00,57.55,57.58,57.55,57.58,25417.0,53.9799,54.0081,53.9799,54.0081,25417.0
2022-04-19 12:25:00,57.56,57.58,57.55,57.55,26949.0,53.9893,54.0081,53.9799,53.9799,26949.0
2022-04-19 12:30:00,57.55,57.57,57.55,57.57,26835.0,53.9799,53.9987,53.9799,53.9987,26835.0
2022-04-19 12:35:00,57.56,57.57,57.51,57.52,41037.0,53.9893,53.9987,53.9424,53.9518,41037.0
2022-04-19 12:40:00,57.52,57.54,57.51,57.53,19982.0,53.9518,53.9705,53.9424,53.9612,19982.0
2022-04-19 12:45:00,57.53,57.55,57.51,57.53,14075.0,53.9612,53.9799,53.9424,53.9612,14075.0
2022-04-19 12:50:00,57.54,57.56,57.52,57.55,24151.0,53.9705,53.9893,53.9518,53.9799,24151.0
2022-04-19 12:55:00,57.56,57.56,57.53,57.53,10548.0,53.9893,53.9893,53.9612,53.9612,10548.0
2022-04-19 13:00:00,57.53,57.57,57.53,57.54,20266.0,53.9612,53.9987,53.9612,53.9705,20266.0
2022-04-19 13:05:00,57.54,57.56,57.53,57.53,31648.0,53.9705,53.9893,53.9612,53.9612,31648.0
2022-04-19 13:10:00,57.53,57.55,57.51,57.54,21976.0,53.9612,53.9799,53.9424,53.9705,21976.0
2022-04-19 13:15:00,57.55,57.57,57.54,57.56,45954.0,53.9799,53.9987,53.9705,53.9893,45954.0
2022-04-19 13:20:00,57.55,57.56,57.53,57.54,17090.0,53.9799,53.9893,53.9612,53.9705,17090.0
2022-04-19 13:25:00,57.54,57.54,57.47,57.48,30871.0,53.9705,53.9705,53.9049,53.9143,30871.0
2022-04-19 13:30:00,57.48,57.52,57.47,57.51,17879.0,53.9143,53.9518,53.9049,53.9424,17879.0
2022-04-19 13:35:00,57.52,57.52,57.5,57.52,33428.0,53.9518,53.9518,53.933,53.9518,33428.0
2022-04-19 13:40:00,57.51,57.52,57.49,57.5,61255.0,53.9424,53.9518,53.9237,53.933,61255.0
2022-04-19 13:45:00,57.49,57.55,57.48,57.54,82384.0,53.9237,53.9799,53.9143,53.9705,82384.0
2022-04-19 13:50:00,57.54,57.58,57.54,57.58,69742.0,53.9705,54.0081,53.9705,54.0081,69742.0
2022-04-19 13:55:00,57.58,57.58,57.55,57.55,71946.0,54.0081,54.0081,53.9799,53.9799,71946.0
2022-04-19 14:00:00,57.55,57.57,57.54,57.56,50803.0,53.9799,53.9987,53.9705,53.9893,50803.0
2022-04-19 14:05:00,57.57,57.59,57.54,57.54,85596.0,53.9987,54.0174,53.9705,53.9705,85596.0
2022-04-19 14:10:00,57.54,57.54,57.46,57.5,64621.0,53.9705,53.9705,53.8955,53.933,64621.0
2022-04-19 14:15:00,57.49,57.51,57.48,57.5,37860.0,53.9237,53.9424,53.9143,53.933,37860.0
2022-04-19 14:20:00,57.5,57.51,57.47,57.51,86616.0,53.933,53.9424,53.9049,53.9424,86616.0
2022-04-19 14:25:00,57.51,57.55,57.46,57.54,79774.0,53.9424,53.9799,53.8955,53.9705,79774.0
2022-04-19 14:30:00,57.54,57.55,57.51,57.51,24583.0,53.9705,53.9799,53.9424,53.9424,24583.0
2022-04-19 14:35:00,57.52,57.56,57.5,57.55,23572.0,53.9518,53.9893,53.933,53.9799,23572.0
2022-04-19 14:40:00,57.55,57.57,57.54,57.55,28881.0,53.9799,53.9987,53.9705,53.9799,28881.0
2022-04-19 14:45:00,57.56,57.56,57.54,57.55,39629.0,53.9893,53.9893,53.9705,53.9799,39629.0
2022-04-19 14:50:00,57.56,57.58,57.52,57.53,24166.0,53.9893,54.0081,53.9518,53.9612,24166.0
2022-04-19 14:55:00,57.53,57.55,57.52,57.54,39427.0,53.9612,53.9799,53.9518,53.9705,39427.0
2022-04-19 15:00:00,57.54,57.57,57.53,57.55,14258.0,53.9705,53.9987,53.9612,53.9799,14258.0
2022-04-19 15:05:00,57.55,57.58,57.53,57.57,20846.0,53.9799,54.0081,53.9612,53.9987,20846.0
2022-04-19 15:10:00,57.57,57.62,57.56,57.62,111701.0,53.9987,54.0456,53.9893,54.0456,111701.0
2022-04-19 15:15:00,57.61,57.64,57.6,57.63,101411.0,54.0362,54.0643,54.0268,54.055,101411.0
2022-04-19 15:20:00,57.62,57.63,57.59,57.63,48683.0,54.0456,54.055,54.0174,54.055,48683.0
2022-04-19 15:25:00,57.63,57.64,57.56,57.57,87411.0,54.055,54.0643,53.9893,53.9987,87411.0
2022-04-19 15:30:00,57.57,57.63,57.56,57.6,104798.0,53.9987,54.055,53.9893,54.0268,104798.0
2022-04-19 15:35:00,57.6,57.65,57.59,57.63,46386.0,54.0268,54.0737,54.0174,54.055,46386.0
2022-04-19 15:40:00,57.63,57.63,57.58,57.6,71036.0,54.055,54.055,54.0081,54.0268,71036.0
2022-04-19 15:45:00,57.59,57.64,57.58,57.61,174857.0,54.0174,54.0643,54.0081,54.0362,174857.0
2022-04-19 15:50:00,57.61,57.71,57.61,57.66,260017.0,54.0362,54.13,54.0362,54.0831,260017.0
2022-04-19 15:55:00,57.65,57.75,57.6,57.75,631193.0,54.0737,54.1675,54.0268,54.1675,631193.0
2022-04-20 09:30:00,58.35,58.37,58.25,58.28,256798.0,54.7303,54.7491,54.6365,54.6646,256798.0
2022-04-20 09:35:00,58.28,58.38,58.28,58.34,217714.0,54.6646,54.7584,54.6646,54.7209,217714.0
2022-04-20 09:40:00,58.33,58.33,58.27,58.27,80350.0,54.7115,54.7115,54.6553,54.6553,80350.0
2022-04-20 09:45:00,58.26,58.28,58.23,58.26,239605.0,54.6459,54.6646,54.6177,54.6459,239605.0
2022-04-20 09:50:00,58.26,58.28,58.24,58.25,50085.0,54.6459,54.6646,54.6271,54.6365,50085.0
2022-04-20 09:55:00,58.25,58.26,58.2,58.25,31713.0,54.6365,54.6459,54.5896,54.6365,31713.0
2022-04-20 10:00:00,58.25,58.31,58.25,58.31,65227.0,54.6365,54.6928,54.6365,54.6928,65227.0
2022-04-20 10:05:00,58.31,58.34,58.3,58.33,50650.0,54.6928,54.7209,54.6834,54.7115,50650.0
2022-04-20 10:10:00,58.33,58.37,58.33,58.36,87563.0,54.7115,54.7491,54.7115,54.7397,87563.0
2022-04-20 10:15:00,58.36,58.43,58.36,58.4,76735.0,54.7397,54.8053,54.7397,54.7772,76735.0
2022-04-20 10:20:00,58.41,58.45,58.31,58.31,55529.0,54.7866,54.8241,54.6928,54.6928,55529.0
2022-04-20 10:25:00,58.3,58.35,58.29,58.34,69972.0,54.6834,54.7303,54.674,54.7209,69972.0
2022-04-20 10:30:00,58.35,58.37,58.31,58.36,42869.0,54.7303,54.7491,54.6928,54.7397,42869.0
2022-04-20 10:35:00,58.35,58.38,58.33,58.37,23881.0,54.7303,54.7584,54.7115,54.7491,23881.0
2022-04-20 10:40:00,58.38,58.4,58.35,58.36,58140.0,54.7584,54.7772,54.7303,54.7397,58140.0
2022-04-20 10:45:00,58.36,58.39,58.36,58.37,28399.0,54.7397,54.7678,54.7397,54.7491,28399.0
2022-04-20 10:50:00,58.36,58.41,58.35,58.41,33881.0,54.7397,54.7866,54.7303,54.7866,33881.0
2022-04-20 10:55:00,58.41,58.43,58.37,58.4,52334.0,54.7866,54.8053,54.7491,54.7772,52334.0
2022-04-20 11:00:00,58.41,58.41,58.32,58.32,61399.0,54.7866,54.7866,54.7022,54.7022,61399.0
2022-04-20 11:05:00,58.31,58.34,58.3,58.3,49123.0,54.6928,54.7209,54.6834,54.6834,49123.0
2022-04-20 11:10:00,58.29,58.29,58.24,58.27,54361.0,54.674,54.674,54.6271,54.6553,54361.0
2022-04-20 11:15:00,58.27,58.27,58.22,58.25,42166.0,54.6553,54.6553,54.6084,54.6365,42166.0
2022-04-20 11:20:00,58.24,58.26,58.23,58.24,70919.0,54.6271,54.6459,54.6177,54.6271,70919.0
2022-04-20 11:25:00,58.24,58.27,58.23,58.26,76226.0,54.6271,54.6553,54.6177,54.6459,76226.0
2022-04-20 11:30:00,58.26,58.32,58.24,58.28,117459.0,54.6459,54.7022,54.6271,54.6646,117459.0
2022-04-20 11:35:00,58.28,58.3,58.28,58.28,124486.0,54.6646,54.6834,54.6646,54.6646,124486.0
2022-04-20 11:40:00,58.28,58.32,58.27,58.32,24134.0,54.6646,54.7022,54.6553,54.7022,24134.0
2022-04-20 11:45:00,58.32,58.33,58.26,58.27,16092.0,54.7022,54.7115,54.6459,54.6553,16092.0
2022-04-20 11:50:00,58.28,58.28,58.24,58.28,39570.0,54.6646,54.6646,54.6271,54.6646,39570.0
2022-04-20 11:55:00,58.28,58.32,58.28,58.28,32655.0,54.6646,54.7022,54.6646,54.6646,32655.0
2022-04-20 12:00:00,58.28,58.31,58.27,58.29,29279.0,54.6646,54.6928,54.6553,54.674,29279.0
2022-04-20 12:05:00,58.29,58.31,58.25,58.26,36772.0,54.674,54.6928,54.6365,54.6459,36772.0
2022-04-20 12:10:00,58.26,58.26,58.22,58.23,58762.0,54.6459,54.6459,54.6084,54.6177,58762.0
2022-04-20 12:15:00,58.24,58.25,58.22,58.24,21974.0,54.6271,54.6365,54.6084,54.6271,21974.0
2022-04-20 12:20:00,58.24,58.24,58.21,58.21,20266.0,54.6271,54.6271,54.599,54.599,20266.0
2022-04-20 12:25:00,58.21,58.22,58.19,58.22,12133.0,54.599,54.6084,54.5802,54.6084,12133.0
2022-04-20 12:30:00,58.22,58.28,58.22,58.28,41201.0,54.6084,54.6646,54.6084,54.6646,41201.0
2022-04-20 12:35:00,58.28,58.32,58.27,58.3,151381.0,54.6646,54.7022,54.6553,54.6834,151381.0
2022-04-20 12:40:00,58.29,58.3,58.26,58.28,9010.0,54.674,54.6834,54.6459,54.6646,9010.0
2022-04-20 12:45:00,58.28,58.3,58.27,58.28,32737.0,54.6646,54.6834,54.6553,54.6646,32737.0
2022-04-20 12:50:00,58.28,58.32,58.28,58.3,71415.0,54.6646,54.7022,54.6646,54.6834,71415.0
2022-04-20 12:55:00,58.3,58.31,58.27,58.28,23275.0,54.6834,54.6928,54.6553,54.6646,23275.0
2022-04-20 13:00:00,58.28,58.32,58.27,58.31,61241.0,54.6646,54.7022,54.6553,54.6928,61241.0
2022-04-20 13:05:00,58.31,58.32,58.27,58.29,108266.0,54.6928,54.7022,54.6553,54.674,108266.0
2022-04-20 13:10:00,58.29,58.33,58.28,58.32,63218.0,54.674,54.7115,54.6646,54.7022,63218.0
2022-04-20 13:15:00,58.31,58.35,58.28,58.3,37858.0,54.6928,54.7303,54.6646,54.6834,37858.0
2022-04-20 13:20:00,58.3,58.34,58.29,58.34,24583.0,54.6834,54.7209,54.674,54.7209,24583.0
2022-04-20 13:25:00,58.34,58.34,58.3,58.31,45199.0,54.7209,54.7209,54.6834,54.6928,45199.0
2022-04-20 13:30:00,58.31,58.32,58.28,58.3,13727.0,54.6928,54.7022,54.6646,54.6834,13727.0
2022-04-20 13:35:00,58.31,58.33,58.31,58.32,14266.0,54.6928,54.7115,54.6928,54.7022,14266.0
2022-04-20 13:40:00,58.32,58.37,58.32,58.37,12820.0,54.7022,54.7491,54.7022,54.7491,12820.0
2022-04-20 13:45:00,58.37,58.4,58.35,58.35,23305.0,54.7491,54.7772,54.7303,54.7303,23305.0
2022-04-20 13:50:00,58.34,58.34,58.3,58.33,20434.0,54.7209,54.7209,54.6834,54.7115,20434.0
2022-04-20 13:55:00,58.32,58.34,58.31,58.33,31118.0,54.7022,54.7209,54.6928,54.7115,31118.0
2022-04-20 14:00:00,58.33,58.37,58.32,58.35,151173.0,54.7115,54.7491,54.7022,54.7303,151173.0
2022-04-20 14:05:00,58.35,58.36,58.33,58.34,31925.0,54.7303,54.7397,54.7115,54.7209,31925.0
2022-04-20 14:10:00,58.34,58.35,58.29,58.29,32941.0,54.7209,54.7303,54.674,54.674,32941.0
2022-04-20 14:15:00,58.3,58.31,58.23,58.24,59391.0,54.6834,54.6928,54.6177,54.6271,59391.0
2022-04-20 14:20:00,58.23,58.24,58.21,58.22,65588.0,54.6177,54.6271,54.599,54.6084,65588.0
2022-04-20 14:25:00,58.21,58.22,58.18,58.19,35596.0,54.599,54.6084,54.5708,54.5802,35596.0
2022-04-20 14:30:00,58.19,58.2,58.17,58.17,66488.0,54.5802,54.5896,54.5615,54.5615,66488.0
2022-04-20 14:35:00,58.16,58.17,58.11,58.13,45297.0,54.5521,54.5615,54.5052,54.5239,45297.0
2022-04-20 14:40:00,58.12,58.14,58.1,58.13,63587.0,54.5146,54.5333,54.4958,54.5239,63587.0
2022-04-20 14:45:00,58.12,58.15,58.1,58.15,18452.0,54.5146,54.5427,54.4958,54.5427,18452.0
2022-04-20 14:50:00,58.14,58.14,58.07,58.08,51056.0,54.5333,54.5333,54.4677,54.4771,51056.0
2022-04-20 14:55:00,58.07,58.11,58.05,58.11,64673.0,54.4677,54.5052,54.4489,54.5052,64673.0
2022-04-20 15:00:00,58.11,58.17,58.11,58.15,90719.0,54.5052,54.5615,54.5052,54.5427,90719.0
2022-04-20 15:05:00,58.14,58.15,58.12,58.15,170032.0,54.5333,54.5427,54.5146,54.5427,170032.0
2022-04-20 15:10:00,58.16,58.2,58.14,58.19,152340.0,54.5521,54.5896,54.5333,54.5802,152340.0
2022-04-20 15:15:00,58.2,58.23,58.18,58.2,31190.0,54.5896,54.6177,54.5708,54.5896,31190.0
2022-04-20 15:20:00,58.21,58.22,58.18,58.22,30246.0,54.599,54.6084,54.5708,54.6084,30246.0
2022-04-20 15:25:00,58.21,58.26,58.21,58.22,87298.0,54.599,54.6459,54.599,54.6084,87298.0
2022-04-20 15:30:00,58.23,58.23,58.17,58.17,65091.0,54.6177,54.6177,54.5615,54.5615,65091.0
2022-04-20 15:35:00,58.18,58.21,58.15,58.19,96734.0,54.5708,54.599,54.5427,54.5802,96734.0
2022-04-20 15:40:00,58.18,58.24,58.18,58.23,114831.0,54.5708,54.6271,54.5708,54.6177,114831.0
2022-04-20 15:45:00,58.24,58.3,58.23,58.26,195709.0,54.6271,54.6834,54.6177,54.6459,195709.0
2022-04-20 15:50:00,58.27,58.29,58.18,58.21,276312.0,54.6553,54.674,54.5708,54.599,276312.0
2022-04-20 15:55:00,58.22,58.26,58.18,58.24,374055.0,54.6084,54.6459,54.5708,54.6271,374055.0
2022-04-21 09:30:00,58.73,58.88,58.73,58.86,201203.0,55.0867,55.2274,55.0867,55.2087,201203.0
2022-04-21 09:35:00,58.86,58.88,58.71,58.72,128316.0,55.2087,55.2274,55.068,55.0773,128316.0
2022-04-21 09:40:00,58.72,58.76,58.71,58.73,35653.0,55.0773,55.1149,55.068,55.0867,35653.0
2022-04-21 09:45:00,58.73,58.73,58.68,58.71,100940.0,55.0867,55.0867,55.0398,55.068,100940.0
2022-04-21 09:50:00,58.71,58.75,58.67,58.69,218333.0,55.068,55.1055,55.0304,55.0492,218333.0
2022-04-21 09:55:00,58.69,58.71,58.63,58.63,37475.0,55.0492,55.068,54.9929,54.9929,37475.0
2022-04-21 10:00:00,58.63,58.65,58.61,58.65,38503.0,54.9929,55.0117,54.9742,55.0117,38503.0
2022-04-21 10:05:00,58.65,58.65,58.58,58.6,77819.0,55.0117,55.0117,54.946,54.9648,77819.0
2022-04-21 10:10:00,58.59,58.65,58.58,58.59,28275.0,54.9554,55.0117,54.946,54.9554,28275.0
2022-04-21 10:15:00,58.58,58.63,58.57,58.59,50367.0,54.946,54.9929,54.9367,54.9554,50367.0
2022-04-21 10:20:00,58.59,58.59,58.55,58.59,84609.0,54.9554,54.9554,54.9179,54.9554,84609.0
2022-04-21 10:25:00,58.58,58.65,58.57,58.64,39108.0,54.946,55.0117,54.9367,55.0023,39108.0
2022-04-21 10:30:00,58.63,58.64,58.6,58.64,28918.0,54.9929,55.0023,54.9648,55.0023,28918.0
2022-04-21 10:35:00,58.65,58.66,58.57,58.59,49830.0,55.0117,55.0211,54.9367,54.9554,49830.0
2022-04-21 10:40:00,58.59,58.59,58.53,58.57,83055.0,54.9554,54.9554,54.8991,54.9367,83055.0
2022-04-21 10:45:00,58.57,58.57,58.5,58.51,25983.0,54.9367,54.9367,54.871,54.8804,25983.0
2022-04-21 10:50:00,58.52,58.53,58.48,58.5,72497.0,54.8898,54.8991,54.8522,54.871,72497.0
2022-04-21 10:55:00,58.5,58.53,58.48,58.52,29420.0,54.871,54.8991,54.8522,54.8898,29420.0
2022-04-21 11:00:00,58.52,58.53,58.5,58.53,27447.0,54.8898,54.8991,54.871,54.8991,27447.0
2022-04-21 11:05:00,58.54,58.54,58.47,58.52,83499.0,54.9085,54.9085,54.8429,54.8898,83499.0
2022-04-21 11:10:00,58.51,58.56,58.5,58.55,140177.0,54.8804,54.9273,54.871,54.9179,140177.0
2022-04-21 11:15:00,58.54,58.54,58.5,58.53,147253.0,54.9085,54.9085,54.871,54.8991,147253.0
2022-04-21 11:20:00,58.53,58.53,58.45,58.49,344574.0,54.8991,54.8991,54.8241,54.8616,344574.0
2022-04-21 11:25:00,58.5,58.53,58.46,58.48,140654.0,54.871,54.8991,54.8335,54.8522,140654.0
2022-04-21 11:30:00,58.47,58.47,58.37,58.38,218507.0,54.8429,54.8429,54.7491,54.7584,218507.0
2022-04-21 11:35:00,58.38,58.4,58.35,58.36,91079.0,54.7584,54.7772,54.7303,54.7397,91079.0
2022-04-21 11:40:00,58.35,58.35,58.27,58.27,57867.0,54.7303,54.7303,54.6553,54.6553,57867.0
2022-04-21 11:45:00,58.27,58.28,58.23,58.26,34507.0,54.6553,54.6646,54.6177,54.6459,34507.0
2022-04-21 11:50:00,58.26,58.27,58.23,58.25,23927.0,54.6459,54.6553,54.6177,54.6365,23927.0
2022-04-21 11:55:00,58.23,58.23,58.18,58.21,40094.0,54.6177,54.6177,54.5708,54.599,40094.0
2022-04-21 12:00:00,58.21,58.25,58.15,58.15,134105.0,54.599,54.6365,54.5427,54.5427,134105.0
2022-04-21 12:05:00,58.14,58.2,58.12,58.13,59768.0,54.5333,54.5896,54.5146,54.5239,59768.0
2022-04-21 12:10:00,58.13,58.14,58.08,58.12,81861.0,54.5239,54.5333,54.4771,54.5146,81861.0
2022-04-21 12:15:00,58.11,58.14,58.1,58.13,79840.0,54.5052,54.5333,54.4958,54.5239,79840.0
2022-04-21 12:20:00,58.14,58.15,58.1,58.1,131832.0,54.5333,54.5427,54.4958,54.4958,131832.0
2022-04-21 12:25:00,58.1,58.13,58.07,58.09,46356.0,54.4958,54.5239,54.4677,54.4864,46356.0
2022-04-21 12:30:00,58.09,58.15,58.08,58.13,24104.0,54.4864,54.5427,54.4771,54.5239,24104.0
2022-04-21 12:35:00,58.12,58.15,58.1,58.12,25573.0,54.5146,54.5427,54.4958,54.5146,25573.0
2022-04-21 12:40:00,58.12,58.16,58.12,58.15,39007.0,54.5146,54.5521,54.5146,54.5427,39007.0
2022-04-21 12:45:00,58.14,58.14,58.07,58.08,52092.0,54.5333,54.5333,54.4677,54.4771,52092.0
2022-04-21 12:50:00,58.07,58.07,58.0,58.01,59551.0,54.4677,54.4677,54.402,54.4114,59551.0
2022-04-21 12:55:00,58.01,58.04,58.01,58.01,16370.0,54.4114,54.4395,54.4114,54.4114,16370.0
2022-04-21 13:00:00,58.0,58.03,57.98,58.01,99991.0,54.402,54.4302,54.3833,54.4114,99991.0
2022-04-21 13:05:00,58.01,58.02,57.97,58.01,22677.0,54.4114,54.4208,54.3739,54.4114,22677.0
2022-04-21 13:10:00,58.01,58.04,58.0,58.03,39300.0,54.4114,54.4395,54.402,54.4302,39300.0
2022-04-21 13:15:00,58.03,58.03,57.91,57.93,83174.0,54.4302,54.4302,54.3176,54.3364,83174.0
2022-04-21 13:20:00,57.92,58.08,57.91,58.05,71925.0,54.327,54.4771,54.3176,54.4489,71925.0
2022-04-21 13:25:00,58.04,58.11,57.99,58.1,62708.0,54.4395,54.5052,54.3926,54.4958,62708.0
2022-04-21 13:30:00,58.1,58.14,58.05,58.06,66926.0,54.4958,54.5333,54.4489,54.4583,66926.0
2022-04-21 13:35:00,58.06,58.06,57.98,58.03,335443.0,54.4583,54.4583,54.3833,54.4302,335443.0
2022-04-21 13:40:00,58.03,58.06,58.0,58.04,67556.0,54.4302,54.4583,54.402,54.4395,67556.0
2022-04-21 13:45:00,58.04,58.12,58.0,58.09,49535.0,54.4395,54.5146,54.402,54.4864,49535.0
2022-04-21 13:50:00,58.08,58.09,58.06,58.06,23859.0,54.4771,54.4864,54.4583,54.4583,23859.0
2022-04-21 13:55:00,58.07,58.11,58.06,58.07,124852.0,54.4677,54.5052,54.4583,54.4677,124852.0
2022-04-21 14:00:00,58.06,58.06,57.94,57.95,97139.0,54.4583,54.4583,54.3457,54.3551,97139.0
2022-04-21 14:05:00,57.95,58.01,57.94,57.98,57692.0,54.3551,54.4114,54.3457,54.3833,57692.0
2022-04-21 14:10:00,57.97,57.99,57.95,57.96,37661.0,54.3739,54.3926,54.3551,54.3645,37661.0
2022-04-21 14:15:00,57.96,57.97,57.93,57.95,33815.0,54.3645,54.3739,54.3364,54.3551,33815.0
2022-04-21 14:20:00,57.96,58.0,57.93,57.93,118153.0,54.3645,54.402,54.3364,54.3364,118153.0
2022-04-21 14:25:00,57.94,58.0,57.93,57.97,23672.0,54.3457,54.402,54.3364,54.3739,23672.0
2022-04-21 14:30:00,57.96,58.03,57.92,58.02,110747.0,54.3645,54.4302,54.327,54.4208,110747.0
2022-04-21 14:35:00,58.01,58.08,57.96,57.97,53341.0,54.4114,54.4771,54.3645,54.3739,53341.0
2022-04-21 14:40:00,57.97,57.97,57.88,57.88,271328.0,54.3739,54.3739,54.2895,54.2895,271328.0
2022-04-21 14:45:00,57.88,57.89,57.84,57.88,148877.0,54.2895,54.2988,54.2519,54.2895,148877.0
2022-04-21 14:50:00,57.88,57.89,57.86,57.86,68550.0,54.2895,54.2988,54.2707,54.2707,68550.0
2022-04-21 14:55:00,57.85,57.87,57.82,57.87,164483.0,54.2613,54.2801,54.2332,54.2801,164483.0
2022-04-21 15:00:00,57.86,57.86,57.78,57.8,108487.0,54.2707,54.2707,54.1957,54.2144,108487.0
2022-04-21 15:05:00,57.8,57.83,57.77,57.78,90809.0,54.2144,54.2426,54.1863,54.1957,90809.0
2022-04-21 15:10:00,57.77,57.78,57.74,57.77,92356.0,54.1863,54.1957,54.1581,54.1863,92356.0
2022-04-21 15:15:00,57.78,57.8,57.74,57.77,138361.0,54.1957,54.2144,54.1581,54.1863,138361.0
2022-04-21 15:20:00,57.77,57.81,57.74,57.81,72605.0,54.1863,54.2238,54.1581,54.2238,72605.0
2022-04-21 15:25:00,57.82,57.89,57.77,57.88,194668.0,54.2332,54.2988,54.1863,54.2895,194668.0
2022-04-21 15:30:00,57.87,57.87,57.78,57.8,135164.0,54.2801,54.2801,54.1957,54.2144,135164.0
2022-04-21 15:35:00,57.78,57.78,57.73,57.77,150133.0,54.1957,54.1957,54.1488,54.1863,150133.0
2022-04-21 15:40:00,57.77,57.82,57.77,57.81,261434.0,54.1863,54.2332,54.1863,54.2238,261434.0
2022-04-21 15:45:00,57.81,57.82,57.73,57.74,320788.0,54.2238,54.2332,54.1488,54.1581,320788.0
2022-04-21 15:50:00,57.73,57.84,57.73,57.81,526556.0,54.1488,54.2519,54.1488,54.2238,526556.0
2022-04-21 15:55:00,57.82,57.82,57.74,57.79,563948.0,54.2332,54.2332,54.1581,54.205,563948.0
2022-04-22 09:30:00,57.7,57.78,57.68,57.75,62202.0,54.1206,54.1957,54.1019,54.1675,62202.0
2022-04-22 09:35:00,57.75,57.75,57.61,57.61,72429.0,54.1675,54.1675,54.0362,54.0362,72429.0
2022-04-22 09:40:00,57.6,57.61,57.51,57.58,142096.0,54.0268,54.0362,53.9424,54.0081,142096.0
2022-04-22 09:45:00,57.58,57.64,57.57,57.64,104196.0,54.0081,54.0643,53.9987,54.0643,104196.0
2022-04-22 09:50:00,57.64,57.69,57.62,57.65,41745.0,54.0643,54.1112,54.0456,54.0737,41745.0
2022-04-22 09:55:00,57.64,57.68,57.57,57.58,59551.0,54.0643,54.1019,53.9987,54.0081,59551.0
2022-04-22 10:00:00,57.58,57.69,57.57,57.64,89098.0,54.0081,54.1112,53.9987,54.0643,89098.0
2022-04-22 10:05:00,57.65,57.79,57.65,57.76,101774.0,54.0737,54.205,54.0737,54.1769,101774.0
2022-04-22 10:10:00,57.75,57.77,57.69,57.71,61517.0,54.1675,54.1863,54.1112,54.13,61517.0
2022-04-22 10:15:00,57.71,57.73,57.61,57.61,168238.0,54.13,54.1488,54.0362,54.0362,168238.0
2022-04-22 10:20:00,57.6,57.61,57.55,57.58,47387.0,54.0268,54.0362,53.9799,54.0081,47387.0
2022-04-22 10:25:00,57.58,57.58,57.53,57.54,30700.0,54.0081,54.0081,53.9612,53.9705,30700.0
2022-04-22 10:30:00,57.53,57.55,57.48,57.51,79214.0,53.9612,53.9799,53.9143,53.9424,79214.0
2022-04-22 10:35:00,57.51,57.55,57.42,57.42,133134.0,53.9424,53.9799,53.858,53.858,133134.0
2022-04-22 10:40:00,57.41,57.43,57.37,57.4,59962.0,53.8486,53.8674,53.8111,53.8392,59962.0
2022-04-22 10:45:00,57.41,57.44,57.38,57.4,103907.0,53.8486,53.8768,53.8205,53.8392,103907.0
2022-04-22 10:50:00,57.4,57.41,57.35,57.35,52645.0,53.8392,53.8486,53.7923,53.7923,52645.0
2022-04-22 10:55:00,57.35,57.41,57.35,57.36,47076.0,53.7923,53.8486,53.7923,53.8017,47076.0
2022-04-22 11:00:00,57.36,57.4,57.27,57.29,162691.0,53.8017,53.8392,53.7173,53.7361,162691.0
2022-04-22 11:05:00,57.29,57.41,57.28,57.4,84019.0,53.7361,53.8486,53.7267,53.8392,84019.0
2022-04-22 11:10:00,57.4,57.4,57.24,57.26,159492.0,53.8392,53.8392,53.6892,53.7079,159492.0
2022-04-22 11:15:00,57.26,57.32,57.21,57.29,122521.0,53.7079,53.7642,53.661,53.7361,122521.0
2022-04-22 11:20:00,57.29,57.34,57.26,57.28,65522.0,53.7361,53.783,53.7079,53.7267,65522.0
2022-04-22 11:25:00,57.27,57.33,57.26,57.31,49470.0,53.7173,53.7736,53.7079,53.7548,49470.0
2022-04-22 11:30:00,57.31,57.33,57.27,57.29,133576.0,53.7548,53.7736,53.7173,53.7361,133576.0
2022-04-22 11:35:00,57.29,57.3,57.22,57.23,45379.0,53.7361,53.7454,53.6704,53.6798,45379.0
2022-04-22 11:40:00,57.23,57.25,57.15,57.15,109190.0,53.6798,53.6985,53.6047,53.6047,109190.0
2022-04-22 11:45:00,57.15,57.2,57.15,57.15,34512.0,53.6047,53.6516,53.6047,53.6047,34512.0
2022-04-22 11:50:00,57.15,57.17,57.12,57.13,12854.0,53.6047,53.6235,53.5766,53.586,12854.0
2022-04-22 11:55:00,57.12,57.14,57.1,57.11,18749.0,53.5766,53.5954,53.5578,53.5672,18749.0
2022-04-22 12:00:00,57.11,57.12,57.08,57.1,40967.0,53.5672,53.5766,53.5391,53.5578,40967.0
2022-04-22 12:05:00,57.1,57.14,57.09,57.09,44780.0,53.5578,53.5954,53.5485,53.5485,44780.0
2022-04-22 12:10:00,57.09,57.09,57.05,57.08,85146.0,53.5485,53.5485,53.5109,53.5391,85146.0
2022-04-22 12:15:00,57.08,57.11,57.06,57.08,46003.0,53.5391,53.5672,53.5203,53.5391,46003.0
2022-04-22 12:20:00,57.09,57.12,57.09,57.12,35039.0,53.5485,53.5766,53.5485,53.5766,35039.0
2022-04-22 12:25:00,57.12,57.14,57.11,57.12,26610.0,53.5766,53.5954,53.5672,53.5766,26610.0
2022-04-22 12:30:00,57.11,57.18,57.11,57.17,47475.0,53.5672,53.6329,53.5672,53.6235,47475.0
2022-04-22 12:35:00,57.18,57.22,57.16,57.17,57044.0,53.6329,53.6704,53.6141,53.6235,57044.0
2022-04-22 12:40:00,57.18,57.19,57.15,57.17,24133.0,53.6329,53.6423,53.6047,53.6235,24133.0
2022-04-22 12:45:00,57.17,57.18,57.15,57.16,25338.0,53.6235,53.6329,53.6047,53.6141,25338.0
2022-04-22 12:50:00,57.17,57.17,57.09,57.1,27246.0,53.6235,53.6235,53.5485,53.5578,27246.0
2022-04-22 12:55:00,57.1,57.12,57.08,57.09,18263.0,53.5578,53.5766,53.5391,53.5485,18263.0
2022-04-22 13:00:00,57.1,57.1,57.06,57.08,51149.0,53.5578,53.5578,53.5203,53.5391,51149.0
2022-04-22 13:05:00,57.08,57.13,57.08,57.12,25166.0,53.5391,53.586,53.5391,53.5766,25166.0
2022-04-22 13:10:00,57.11,57.14,57.11,57.12,18307.0,53.5672,53.5954,53.5672,53.5766,18307.0
2022-04-22 13:15:00,57.12,57.15,57.11,57.12,37095.0,53.5766,53.6047,53.5672,53.5766,37095.0
2022-04-22 13:20:00,57.13,57.13,57.01,57.02,60669.0,53.586,53.586,53.4734,53.4828,60669.0
2022-04-22 13:25:00,57.02,57.08,57.01,57.06,54782.0,53.4828,53.5391,53.4734,53.5203,54782.0
2022-04-22 13:30:00,57.06,57.08,57.04,57.07,17890.0,53.5203,53.5391,53.5016,53.5297,17890.0
2022-04-22 13:35:00,57.08,57.14,57.08,57.1,74156.0,53.5391,53.5954,53.5391,53.5578,74156.0
2022-04-22 13:40:00,57.09,57.14,57.08,57.13,100628.0,53.5485,53.5954,53.5391,53.586,100628.0
2022-04-22 13:45:00,57.13,57.16,57.12,57.13,71365.0,53.586,53.6141,53.5766,53.586,71365.0
2022-04-22 13:50:00,57.12,57.12,57.08,57.08,33980.0,53.5766,53.5766,53.5391,53.5391,33980.0
2022-04-22 13:55:00,57.07,57.09,57.06,57.06,39176.0,53.5297,53.5485,53.5203,53.5203,39176.0
2022-04-22 14:00:00,57.06,57.08,57.05,57.06,32947.0,53.5203,53.5391,53.5109,53.5203,32947.0
2022-04-22 14:05:00,57.07,57.09,57.06,57.06,23312.0,53.5297,53.5485,53.5203,53.5203,23312.0
2022-04-22 14:10:00,57.06,57.1,57.05,57.07,15799.0,53.5203,53.5578,53.5109,53.5297,15799.0
2022-04-22 14:15:00,57.07,57.14,57.06,57.13,29283.0,53.5297,53.5954,53.5203,53.586,29283.0
2022-04-22 14:20:00,57.13,57.14,57.09,57.09,134783.0,53.586,53.5954,53.5485,53.5485,134783.0
2022-04-22 14:25:00,57.09,57.09,57.06,57.07,21185.0,53.5485,53.5485,53.5203,53.5297,21185.0
2022-04-22 14:30:00,57.07,57.09,57.02,57.02,41230.0,53.5297,53.5485,53.4828,53.4828,41230.0
2022-04-22 14:35:00,57.01,57.03,57.01,57.02,51366.0,53.4734,53.4922,53.4734,53.4828,51366.0
2022-04-22 14:40:00,57.02,57.05,57.02,57.03,81441.0,53.4828,53.5109,53.4828,53.4922,81441.0
2022-04-22 14:45:00,57.04,57.05,56.99,57.01,43468.0,53.5016,53.5109,53.4547,53.4734,43468.0
2022-04-22 14:50:00,57.01,57.01,56.95,56.95,43262.0,53.4734,53.4734,53.4171,53.4171,43262.0
2022-04-22 14:55:00,56.96,56.98,56.92,56.97,36919.0,53.4265,53.4453,53.389,53.4359,36919.0
2022-04-22 15:00:00,56.97,56.98,56.92,56.95,40903.0,53.4359,53.4453,53.389,53.4171,40903.0
2022-04-22 15:05:00,56.95,56.98,56.94,56.95,178637.0,53.4171,53.4453,53.4078,53.4171,178637.0
2022-04-22 15:10:00,56.95,57.06,56.92,57.01,332523.0,53.4171,53.5203,53.389,53.4734,332523.0
2022-04-22 15:15:00,57.01,57.1,56.99,57.07,232544.0,53.4734,53.5578,53.4547,53.5297,232544.0
2022-04-22 15:20:00,57.06,57.08,57.01,57.03,214332.0,53.5203,53.5391,53.4734,53.4922,214332.0
2022-04-22 15:25:00,57.03,57.09,57.02,57.06,116868.0,53.4922,53.5485,53.4828,53.5203,116868.0
2022-04-22 15:30:00,57.06,57.19,57.05,57.17,130772.0,53.5203,53.6423,53.5109,53.6235,130772.0
2022-04-22 15:35:00,57.17,57.2,57.15,57.18,149541.0,53.6235,53.6516,53.6047,53.6329,149541.0
2022-04-22 15:40:00,57.18,57.21,57.1,57.12,246478.0,53.6329,53.661,53.5578,53.5766,246478.0
2022-04-22 15:45:00,57.12,57.12,57.0,57.01,235459.0,53.5766,53.5766,53.464,53.4734,235459.0
2022-04-22 15:50:00,57.01,57.02,56.91,56.96,389785.0,53.4734,53.4828,53.3796,53.4265,389785.0
2022-04-22 15:55:00,56.96,56.97,56.85,56.92,817339.0,53.4265,53.4359,53.3234,53.389,817339.0
2022-04-25 09:30:00,56.88,56.9,56.78,56.89,305670.0,53.3515,53.3703,53.2577,53.3609,305670.0
2022-04-25 09:35:00,56.9,57.0,56.9,56.94,107557.0,53.3703,53.464,53.3703,53.4078,107557.0
2022-04-25 09:40:00,56.93,56.98,56.91,56.93,137848.0,53.3984,53.4453,53.3796,53.3984,137848.0
2022-04-25 09:45:00,56.93,56.97,56.88,56.97,259103.0,53.3984,53.4359,53.3515,53.4359,259103.0
2022-04-25 09:50:00,56.97,57.03,56.95,56.96,144126.0,53.4359,53.4922,53.4171,53.4265,144126.0
2022-04-25 09:55:00,56.97,57.02,56.85,56.85,213423.0,53.4359,53.4828,53.3234,53.3234,213423.0
2022-04-25 10:00:00,56.85,56.87,56.81,56.84,79752.0,53.3234,53.3421,53.2858,53.314,79752.0
2022-04-25 10:05:00,56.83,56.91,56.8,56.89,146729.0,53.3046,53.3796,53.2765,53.3609,146729.0
2022-04-25 10:10:00,56.89,56.94,56.82,56.86,116581.0,53.3609,53.4078,53.2952,53.3327,116581.0
2022-04-25 10:15:00,56.86,56.88,56.81,56.85,126462.0,53.3327,53.3515,53.2858,53.3234,126462.0
2022-04-25 10:20:00,56.86,56.89,56.78,56.89,109302.0,53.3327,53.3609,53.2577,53.3609,109302.0
2022-04-25 10:25:00,56.9,56.94,56.9,56.9,60227.0,53.3703,53.4078,53.3703,53.3703,60227.0
2022-04-25 10:30:00,56.89,57.01,56.89,57.01,105522.0,53.3609,53.4734,53.3609,53.4734,105522.0
2022-04-25 10:35:00,57.01,57.05,56.91,56.91,133552.0,53.4734,53.5109,53.3796,53.3796,133552.0
2022-04-25 10:40:00,56.91,56.91,56.83,56.85,64775.0,53.3796,53.3796,53.3046,53.3234,64775.0
2022-04-25 10:45:00,56.84,56.91,56.83,56.91,46910.0,53.314,53.3796,53.3046,53.3796,46910.0
2022-04-25 10:50:00,56.9,56.9,56.77,56.78,52123.0,53.3703,53.3703,53.2483,53.2577,52123.0
2022-04-25 10:55:00,56.78,56.78,56.69,56.69,72115.0,53.2577,53.2577,53.1733,53.1733,72115.0
2022-04-25 11:00:00,56.69,56.71,56.64,56.7,62819.0,53.1733,53.192,53.1264,53.1827,62819.0
2022-04-25 11:05:00,56.69,56.71,56.64,56.65,65981.0,53.1733,53.192,53.1264,53.1358,65981.0
2022-04-25 11:10:00,56.65,56.74,56.63,56.69,27014.0,53.1358,53.2202,53.117,53.1733,27014.0
2022-04-25 11:15:00,56.69,56.74,56.65,56.74,55544.0,53.1733,53.2202,53.1358,53.2202,55544.0
2022-04-25 11:20:00,56.75,56.79,56.75,56.78,52284.0,53.2296,53.2671,53.2296,53.2577,52284.0
2022-04-25 11:25:00,56.79,56.85,56.73,56.75,65747.0,53.2671,53.3234,53.2108,53.2296,65747.0
2022-04-25 11:30:00,56.78,56.78,56.7,56.73,65710.0,53.2577,53.2577,53.1827,53.2108,65710.0
2022-04-25 11:35:00,56.75,56.85,56.75,56.79,65814.0,53.2296,53.3234,53.2296,53.2671,65814.0
2022-04-25 11:40:00,56.81,56.81,56.76,56.76,25056.0,53.2858,53.2858,53.2389,53.2389,25056.0
2022-04-25 11:45:00,56.76,56.76,56.69,56.69,73479.0,53.2389,53.2389,53.1733,53.1733,73479.0
2022-04-25 11:50:00,56.69,56.73,56.67,56.71,96062.0,53.1733,53.2108,53.1545,53.192,96062.0
2022-04-25 11:55:00,56.7,56.75,56.68,56.74,49273.0,53.1827,53.2296,53.1639,53.2202,49273.0
2022-04-25 12:00:00,56.73,56.74,56.68,56.74,55473.0,53.2108,53.2202,53.1639,53.2202,55473.0
2022-04-25 12:05:00,56.75,56.85,56.75,56.8,88573.0,53.2296,53.3234,53.2296,53.2765,88573.0
2022-04-25 12:10:00,56.8,56.86,56.79,56.85,86380.0,53.2765,53.3327,53.2671,53.3234,86380.0
2022-04-25 12:15:00,56.86,56.9,56.79,56.82,93465.0,53.3327,53.3703,53.2671,53.2952,93465.0
2022-04-25 12:20:00,56.82,56.88,56.81,56.88,70980.0,53.2952,53.3515,53.2858,53.3515,70980.0
2022-04-25 12:25:00,56.88,56.91,56.82,56.82,47297.0,53.3515,53.3796,53.2952,53.2952,47297.0
2022-04-25 12:30:00,56.83,56.89,56.81,56.87,53250.0,53.3046,53.3609,53.2858,53.3421,53250.0
2022-04-25 12:35:00,56.87,56.93,56.86,56.86,103489.0,53.3421,53.3984,53.3327,53.3327,103489.0
2022-04-25 12:40:00,56.86,56.88,56.83,56.84,59999.0,53.3327,53.3515,53.3046,53.314,59999.0
2022-04-25 12:45:00,56.85,56.93,56.84,56.92,52400.0,53.3234,53.3984,53.314,53.389,52400.0
2022-04-25 12:50:00,56.92,56.95,56.84,56.84,83147.0,53.389,53.4171,53.314,53.314,83147.0
2022-04-25 12:55:00,56.84,56.88,56.83,56.86,52083.0,53.314,53.3515,53.3046,53.3327,52083.0
2022-04-25 13:00:00,56.86,56.89,56.79,56.8,87838.0,53.3327,53.3609,53.2671,53.2765,87838.0
2022-04-25 13:05:00,56.81,56.89,56.8,56.88,69634.0,53.2858,53.3609,53.2765,53.3515,69634.0
2022-04-25 13:10:00,56.89,56.93,56.87,56.92,109835.0,53.3609,53.3984,53.3421,53.389,109835.0
2022-04-25 13:15:00,56.93,57.0,56.88,56.88,244267.0,53.3984,53.464,53.3515,53.3515,244267.0
2022-04-25 13:20:00,56.89,56.93,56.89,56.91,46223.0,53.3609,53.3984,53.3609,53.3796,46223.0
2022-04-25 13:25:00,56.91,56.94,56.86,56.9,51088.0,53.3796,53.4078,53.3327,53.3703,51088.0
2022-04-25 13:30:00,56.91,56.95,56.84,56.86,65097.0,53.3796,53.4171,53.314,53.3327,65097.0
2022-04-25 13:35:00,56.85,56.87,56.82,56.83,32260.0,53.3234,53.3421,53.2952,53.3046,32260.0
2022-04-25 13:40:00,56.84,56.9,56.84,56.89,123778.0,53.314,53.3703,53.314,53.3609,123778.0
2022-04-25 13:45:00,56.89,56.9,56.87,56.9,27560.0,53.3609,53.3703,53.3421,53.3703,27560.0
2022-04-25 13:50:00,56.9,56.91,56.83,56.88,61574.0,53.3703,53.3796,53.3046,53.3515,61574.0
2022-04-25 13:55:00,56.88,56.89,56.84,56.85,59992.0,53.3515,53.3609,53.314,53.3234,59992.0
2022-04-25 14:00:00,56.86,56.86,56.8,56.81,43118.0,53.3327,53.3327,53.2765,53.2858,43118.0
2022-04-25 14:05:00,56.8,56.94,56.8,56.93,77526.0,53.2765,53.4078,53.2765,53.3984,77526.0
2022-04-25 14:10:00,56.93,56.95,56.86,56.91,93791.0,53.3984,53.4171,53.3327,53.3796,93791.0
2022-04-25 14:15:00,56.91,57.02,56.91,56.98,216745.0,53.3796,53.4828,53.3796,53.4453,216745.0
2022-04-25 14:20:00,56.98,57.03,56.96,57.03,358430.0,53.4453,53.4922,53.4265,53.4922,358430.0
2022-04-25 14:25:00,57.03,57.08,57.01,57.07,72652.0,53.4922,53.5391,53.4734,53.5297,72652.0
2022-04-25 14:30:00,57.07,57.13,57.07,57.1,108585.0,53.5297,53.586,53.5297,53.5578,108585.0
2022-04-25 14:35:00,57.11,57.11,57.07,57.07,38465.0,53.5672,53.5672,53.5297,53.5297,38465.0
2022-04-25 14:40:00,57.07,57.08,57.02,57.02,92558.0,53.5297,53.5391,53.4828,53.4828,92558.0
2022-04-25 14:45:00,57.03,57.14,57.01,57.13,165750.0,53.4922,53.5954,53.4734,53.586,165750.0
2022-04-25 14:50:00,57.13,57.18,57.11,57.18,98511.0,53.586,53.6329,53.5672,53.6329,98511.0
2022-04-25 14:55:00,57.17,57.18,57.03,57.03,64890.0,53.6235,53.6329,53.4922,53.4922,64890.0
2022-04-25 15:00:00,57.03,57.03,56.89,56.93,309094.0,53.4922,53.4922,53.3609,53.3984,309094.0
2022-04-25 15:05:00,56.93,56.96,56.9,56.94,72128.0,53.3984,53.4265,53.3703,53.4078,72128.0
2022-04-25 15:10:00,56.95,56.98,56.95,56.98,96687.0,53.4171,53.4453,53.4171,53.4453,96687.0
2022-04-25 15:15:00,56.99,57.09,56.99,57.09,238941.0,53.4547,53.5485,53.4547,53.5485,238941.0
2022-04-25 15:20:00,57.09,57.22,57.09,57.19,136086.0,53.5485,53.6704,53.5485,53.6423,136086.0
2022-04-25 15:25:00,57.19,57.22,57.12,57.22,136817.0,53.6423,53.6704,53.5766,53.6704,136817.0
2022-04-25 15:30:00,57.21,57.23,57.19,57.22,158076.0,53.661,53.6798,53.6423,53.6704,158076.0
2022-04-25 15:35:00,57.21,57.27,57.21,57.26,105799.0,53.661,53.7173,53.661,53.7079,105799.0
2022-04-25 15:40:00,57.26,57.29,57.19,57.27,145649.0,53.7079,53.7361,53.6423,53.7173,145649.0
2022-04-25 15:45:00,57.27,57.29,57.19,57.22,159629.0,53.7173,53.7361,53.6423,53.6704,159629.0
2022-04-25 15:50:00,57.21,57.28,57.18,57.26,413376.0,53.661,53.7267,53.6329,53.7079,413376.0
2022-04-25 15:55:00,57.25,57.29,57.21,57.29,445343.0,53.6985,53.7361,53.661,53.7361,445343.0
2022-04-26 09:30:00,56.92,56.94,56.85,56.85,103842.0,53.389,53.4078,53.3234,53.3234,103842.0
2022-04-26 09:35:00,56.84,56.89,56.81,56.84,201488.0,53.314,53.3609,53.2858,53.314,201488.0
2022-04-26 09:40:00,56.85,56.85,56.78,56.79,94167.0,53.3234,53.3234,53.2577,53.2671,94167.0
2022-04-26 09:45:00,56.79,56.84,56.77,56.8,104179.0,53.2671,53.314,53.2483,53.2765,104179.0
2022-04-26 09:50:00,56.8,56.81,56.76,56.76,65743.0,53.2765,53.2858,53.2389,53.2389,65743.0
2022-04-26 09:55:00,56.76,56.77,56.71,56.76,103799.0,53.2389,53.2483,53.192,53.2389,103799.0
2022-04-26 10:00:00,56.75,56.76,56.7,56.75,112324.0,53.2296,53.2389,53.1827,53.2296,112324.0
2022-04-26 10:05:00,56.74,56.81,56.73,56.79,59281.0,53.2202,53.2858,53.2108,53.2671,59281.0
2022-04-26 10:10:00,56.78,56.79,56.74,56.74,164197.0,53.2577,53.2671,53.2202,53.2202,164197.0
2022-04-26 10:15:00,56.74,56.74,56.65,56.68,339364.0,53.2202,53.2202,53.1358,53.1639,339364.0
2022-04-26 10:20:00,56.67,56.69,56.61,56.64,154944.0,53.1545,53.1733,53.0982,53.1264,154944.0
2022-04-26 10:25:00,56.63,56.7,56.6,56.7,147794.0,53.117,53.1827,53.0889,53.1827,147794.0
2022-04-26 10:30:00,56.7,56.72,56.63,56.64,78642.0,53.1827,53.2014,53.117,53.1264,78642.0
2022-04-26 10:35:00,56.63,56.69,56.61,56.62,119764.0,53.117,53.1733,53.0982,53.1076,119764.0
2022-04-26 10:40:00,56.62,56.64,56.56,56.58,138308.0,53.1076,53.1264,53.0513,53.0701,138308.0
2022-04-26 10:45:00,56.58,56.66,56.57,56.65,145492.0,53.0701,53.1451,53.0607,53.1358,145492.0
2022-04-26 10:50:00,56.64,56.67,56.6,56.62,65930.0,53.1264,53.1545,53.0889,53.1076,65930.0
2022-04-26 10:55:00,56.61,56.62,56.58,56.59,84359.0,53.0982,53.1076,53.0701,53.0795,84359.0
2022-04-26 11:00:00,56.58,56.58,56.53,56.53,106619.0,53.0701,53.0701,53.0232,53.0232,106619.0
2022-04-26 11:05:00,56.53,56.56,56.51,56.54,97017.0,53.0232,53.0513,53.0044,53.0326,97017.0
2022-04-26 11:10:00,56.54,56.56,56.52,56.55,23189.0,53.0326,53.0513,53.0138,53.042,23189.0
2022-04-26 11:15:00,56.55,56.55,56.45,56.46,62437.0,53.042,53.042,52.9482,52.9575,62437.0
2022-04-26 11:20:00,56.46,56.55,56.45,56.5,176647.0,52.9575,53.042,52.9482,52.9951,176647.0
2022-04-26 11:25:00,56.5,56.53,56.47,56.48,75594.0,52.9951,53.0232,52.9669,52.9763,75594.0
2022-04-26 11:30:00,56.48,56.52,56.43,56.46,118368.0,52.9763,53.0138,52.9294,52.9575,118368.0
2022-04-26 11:35:00,56.46,56.48,56.41,56.48,151388.0,52.9575,52.9763,52.9106,52.9763,151388.0
2022-04-26 11:40:00,56.47,56.47,56.4,56.44,152328.0,52.9669,52.9669,52.9013,52.9388,152328.0
2022-04-26 11:45:00,56.44,56.45,56.4,56.42,97734.0,52.9388,52.9482,52.9013,52.92,97734.0
2022-04-26 11:50:00,56.42,56.44,56.4,56.4,87978.0,52.92,52.9388,52.9013,52.9013,87978.0
2022-04-26 11:55:00,56.39,56.39,56.31,56.32,50161.0,52.8919,52.8919,52.8169,52.8262,50161.0
2022-04-26 12:00:00,56.33,56.38,56.32,56.36,98718.0,52.8356,52.8825,52.8262,52.8637,98718.0
2022-04-26 12:05:00,56.37,56.39,56.33,56.39,63183.0,52.8731,52.8919,52.8356,52.8919,63183.0
2022-04-26 12:10:00,56.4,56.41,56.37,56.39,19053.0,52.9013,52.9106,52.8731,52.8919,19053.0
2022-04-26 12:15:00,56.39,56.44,56.39,56.43,40533.0,52.8919,52.9388,52.8919,52.9294,40533.0
2022-04-26 12:20:00,56.43,56.49,56.43,56.46,50001.0,52.9294,52.9857,52.9294,52.9575,50001.0
2022-04-26 12:25:00,56.45,56.54,56.45,56.52,30592.0,52.9482,53.0326,52.9482,53.0138,30592.0
2022-04-26 12:30:00,56.53,56.54,56.46,56.47,29044.0,53.0232,53.0326,52.9575,52.9669,29044.0
2022-04-26 12:35:00,56.47,56.49,56.42,56.43,63815.0,52.9669,52.9857,52.92,52.9294,63815.0
2022-04-26 12:40:00,56.44,56.46,56.41,56.45,35140.0,52.9388,52.9575,52.9106,52.9482,35140.0
2022-04-26 12:45:00,56.45,56.45,56.41,56.42,38047.0,52.9482,52.9482,52.9106,52.92,38047.0
2022-04-26 12:50:00,56.43,56.5,56.42,56.46,71666.0,52.9294,52.9951,52.92,52.9575,71666.0
2022-04-26 12:55:00,56.47,56.59,56.45,56.55,83694.0,52.9669,53.0795,52.9482,53.042,83694.0
2022-04-26 13:00:00,56.56,56.57,56.4,56.42,148215.0,53.0513,53.0607,52.9013,52.92,148215.0
2022-04-26 13:05:00,56.42,56.43,56.39,56.4,68631.0,52.92,52.9294,52.8919,52.9013,68631.0
2022-04-26 13:10:00,56.39,56.41,56.35,56.35,20169.0,52.8919,52.9106,52.8544,52.8544,20169.0
2022-04-26 13:15:00,56.35,56.38,56.33,56.33,74091.0,52.8544,52.8825,52.8356,52.8356,74091.0
2022-04-26 13:20:00,56.33,56.36,56.31,56.31,53907.0,52.8356,52.8637,52.8169,52.8169,53907.0
2022-04-26 13:25:00,56.31,56.32,56.27,56.31,70358.0,52.8169,52.8262,52.7793,52.8169,70358.0
2022-04-26 13:30:00,56.3,56.34,56.28,56.32,62834.0,52.8075,52.845,52.7887,52.8262,62834.0
2022-04-26 13:35:00,56.31,56.33,56.29,56.33,50736.0,52.8169,52.8356,52.7981,52.8356,50736.0
2022-04-26 13:40:00,56.33,56.39,56.31,56.37,54183.0,52.8356,52.8919,52.8169,52.8731,54183.0
2022-04-26 13:45:00,56.37,56.38,56.32,56.33,41384.0,52.8731,52.8825,52.8262,52.8356,41384.0
2022-04-26 13:50:00,56.33,56.33,56.28,56.29,27858.0,52.8356,52.8356,52.7887,52.7981,27858.0
2022-04-26 13:55:00,56.29,56.32,56.27,56.29,61024.0,52.7981,52.8262,52.7793,52.7981,61024.0
2022-04-26 14:00:00,56.29,56.31,56.26,56.3,49471.0,52.7981,52.8169,52.77,52.8075,49471.0
2022-04-26 14:05:00,56.29,56.32,56.27,56.29,31742.0,52.7981,52.8262,52.7793,52.7981,31742.0
2022-04-26 14:10:00,56.28,56.35,56.28,56.33,30839.0,52.7887,52.8544,52.7887,52.8356,30839.0
2022-04-26 14:15:00,56.34,56.37,56.29,56.31,67767.0,52.845,52.8731,52.7981,52.8169,67767.0
2022-04-26 14:20:00,56.31,56.4,56.3,56.36,66882.0,52.8169,52.9013,52.8075,52.8637,66882.0
2022-04-26 14:25:00,56.36,56.39,56.34,56.36,48369.0,52.8637,52.8919,52.845,52.8637,48369.0
2022-04-26 14:30:00,56.36,56.37,56.3,56.35,42122.0,52.8637,52.8731,52.8075,52.8544,42122.0
2022-04-26 14:35:00,56.35,56.39,56.34,56.36,89551.0,52.8544,52.8919,52.845,52.8637,89551.0
2022-04-26 14:40:00,56.36,56.36,56.27,56.27,115831.0,52.8637,52.8637,52.7793,52.7793,115831.0
2022-04-26 14:45:00,56.27,56.31,56.25,56.27,75940.0,52.7793,52.8169,52.7606,52.7793,75940.0
2022-04-26 14:50:00,56.28,56.33,56.28,56.32,73482.0,52.7887,52.8356,52.7887,52.8262,73482.0
2022-04-26 14:55:00,56.33,56.39,56.33,56.38,111067.0,52.8356,52.8919,52.8356,52.8825,111067.0
2022-04-26 15:00:00,56.38,56.4,56.32,56.33,116729.0,52.8825,52.9013,52.8262,52.8356,116729.0
2022-04-26 15:05:00,56.33,56.33,56.27,56.29,157643.0,52.8356,52.8356,52.7793,52.7981,157643.0
2022-04-26 15:10:00,56.29,56.31,56.21,56.22,121949.0,52.7981,52.8169,52.7231,52.7324,121949.0
2022-04-26 15:15:00,56.22,56.22,56.14,56.16,185594.0,52.7324,52.7324,52.6574,52.6762,185594.0
2022-04-26 15:20:00,56.16,56.2,56.15,56.17,191211.0,52.6762,52.7137,52.6668,52.6855,191211.0
2022-04-26 15:25:00,56.17,56.2,56.14,56.16,374469.0,52.6855,52.7137,52.6574,52.6762,374469.0
2022-04-26 15:30:00,56.16,56.18,56.1,56.11,225224.0,52.6762,52.6949,52.6199,52.6293,225224.0
2022-04-26 15:35:00,56.11,56.14,56.07,56.14,116211.0,52.6293,52.6574,52.5917,52.6574,116211.0
2022-04-26 15:40:00,56.13,56.16,56.06,56.12,123634.0,52.648,52.6762,52.5824,52.6386,123634.0
2022-04-26 15:45:00,56.11,56.14,56.06,56.07,109507.0,52.6293,52.6574,52.5824,52.5917,109507.0
2022-04-26 15:50:00,56.06,56.11,56.04,56.06,369469.0,52.5824,52.6293,52.5636,52.5824,369469.0
2022-04-26 15:55:00,56.05,56.1,56.03,56.05,1084528.0,52.573,52.6199,52.5542,52.573,1084528.0
2022-04-27 09:30:00,56.41,56.48,56.37,56.45,97212.0,52.9106,52.9763,52.8731,52.9482,97212.0
2022-04-27 09:35:00,56.45,56.48,56.41,56.46,74373.0,52.9482,52.9763,52.9106,52.9575,74373.0
2022-04-27 09:40:00,56.47,56.62,56.47,56.62,125695.0,52.9669,53.1076,52.9669,53.1076,125695.0
2022-04-27 09:45:00,56.62,56.69,56.6,56.68,193931.0,53.1076,53.1733,53.0889,53.1639,193931.0
2022-04-27 09:50:00,56.69,56.76,56.6,56.61,289510.0,53.1733,53.2389,53.0889,53.0982,289510.0
2022-04-27 09:55:00,56.61,56.63,56.57,56.6,70790.0,53.0982,53.117,53.0607,53.0889,70790.0
2022-04-27 10:00:00,56.6,56.66,56.51,56.54,148105.0,53.0889,53.1451,53.0044,53.0326,148105.0
2022-04-27 10:05:00,56.54,56.57,56.5,56.53,152500.0,53.0326,53.0607,52.9951,53.0232,152500.0
2022-04-27 10:10:00,56.54,56.54,56.42,56.42,262987.0,53.0326,53.0326,52.92,52.92,262987.0
2022-04-27 10:15:00,56.42,56.43,56.34,56.36,192069.0,52.92,52.9294,52.845,52.8637,192069.0
2022-04-27 10:20:00,56.35,56.41,56.33,56.35,198414.0,52.8544,52.9106,52.8356,52.8544,198414.0
2022-04-27 10:25:00,56.35,56.4,56.27,56.27,151685.0,52.8544,52.9013,52.7793,52.7793,151685.0
2022-04-27 10:30:00,56.27,56.29,56.21,56.28,166716.0,52.7793,52.7981,52.7231,52.7887,166716.0
2022-04-27 10:35:00,56.28,56.38,56.27,56.36,130954.0,52.7887,52.8825,52.7793,52.8637,130954.0
2022-04-27 10:40:00,56.37,56.41,56.35,56.37,45047.0,52.8731,52.9106,52.8544,52.8731,45047.0
2022-04-27 10:45:00,56.38,56.45,56.35,56.45,221470.0,52.8825,52.9482,52.8544,52.9482,221470.0
2022-04-27 10:50:00,56.44,56.45,56.36,56.36,107294.0,52.9388,52.9482,52.8637,52.8637,107294.0
2022-04-27 10:55:00,56.36,56.39,56.31,56.32,64913.0,52.8637,52.8919,52.8169,52.8262,64913.0
2022-04-27 11:00:00,56.32,56.47,56.31,56.35,150367.0,52.8262,52.9669,52.8169,52.8544,150367.0
2022-04-27 11:05:00,56.35,56.37,56.29,56.29,196244.0,52.8544,52.8731,52.7981,52.7981,196244.0
2022-04-27 11:10:00,56.29,56.33,56.24,56.27,249428.0,52.7981,52.8356,52.7512,52.7793,249428.0
2022-04-27 11:15:00,56.28,56.36,56.28,56.34,465184.0,52.7887,52.8637,52.7887,52.845,465184.0
2022-04-27 11:20:00,56.35,56.36,56.27,56.34,195977.0,52.8544,52.8637,52.7793,52.845,195977.0
2022-04-27 11:25:00,56.33,56.37,56.31,56.37,108726.0,52.8356,52.8731,52.8169,52.8731,108726.0
2022-04-27 11:30:00,56.37,56.45,56.37,56.41,135640.0,52.8731,52.9482,52.8731,52.9106,135640.0
2022-04-27 11:35:00,56.41,56.44,56.39,56.4,194329.0,52.9106,52.9388,52.8919,52.9013,194329.0
2022-04-27 11:40:00,56.39,56.45,56.38,56.41,46043.0,52.8919,52.9482,52.8825,52.9106,46043.0
2022-04-27 11:45:00,56.41,56.42,56.38,56.39,31426.0,52.9106,52.92,52.8825,52.8919,31426.0
2022-04-27 11:50:00,56.39,56.4,56.32,56.33,86702.0,52.8919,52.9013,52.8262,52.8356,86702.0
2022-04-27 11:55:00,56.33,56.38,56.32,56.38,32442.0,52.8356,52.8825,52.8262,52.8825,32442.0
2022-04-27 12:00:00,56.38,56.4,56.32,56.38,125913.0,52.8825,52.9013,52.8262,52.8825,125913.0
2022-04-27 12:05:00,56.39,56.48,56.39,56.47,54168.0,52.8919,52.9763,52.8919,52.9669,54168.0
2022-04-27 12:10:00,56.47,56.47,56.43,56.44,36786.0,52.9669,52.9669,52.9294,52.9388,36786.0
2022-04-27 12:15:00,56.44,56.47,56.41,56.45,74365.0,52.9388,52.9669,52.9106,52.9482,74365.0
2022-04-27 12:20:00,56.47,56.62,56.44,56.62,189877.0,52.9669,53.1076,52.9388,53.1076,189877.0
2022-04-27 12:25:00,56.61,56.65,56.6,56.64,97930.0,53.0982,53.1358,53.0889,53.1264,97930.0
2022-04-27 12:30:00,56.65,56.67,56.61,56.62,40543.0,53.1358,53.1545,53.0982,53.1076,40543.0
2022-04-27 12:35:00,56.63,56.63,56.56,56.59,44171.0,53.117,53.117,53.0513,53.0795,44171.0
2022-04-27 12:40:00,56.6,56.68,56.58,56.64,22923.0,53.0889,53.1639,53.0701,53.1264,22923.0
2022-04-27 12:45:00,56.64,56.66,56.6,56.64,151783.0,53.1264,53.1451,53.0889,53.1264,151783.0
2022-04-27 12:50:00,56.65,56.65,56.62,56.63,32449.0,53.1358,53.1358,53.1076,53.117,32449.0
2022-04-27 12:55:00,56.64,56.66,56.62,56.64,78657.0,53.1264,53.1451,53.1076,53.1264,78657.0
2022-04-27 13:00:00,56.64,56.66,56.52,56.66,304435.0,53.1264,53.1451,53.0138,53.1451,304435.0
2022-04-27 13:05:00,56.65,56.67,56.58,56.58,169526.0,53.1358,53.1545,53.0701,53.0701,169526.0
2022-04-27 13:10:00,56.59,56.61,56.54,56.57,142378.0,53.0795,53.0982,53.0326,53.0607,142378.0
2022-04-27 13:15:00,56.57,56.57,56.53,56.54,48136.0,53.0607,53.0607,53.0232,53.0326,48136.0
2022-04-27 13:20:00,56.54,56.59,56.53,56.55,40210.0,53.0326,53.0795,53.0232,53.042,40210.0
2022-04-27 13:25:00,56.55,56.62,56.49,56.62,146766.0,53.042,53.1076,52.9857,53.1076,146766.0
2022-04-27 13:30:00,56.63,56.64,56.59,56.63,73814.0,53.117,53.1264,53.0795,53.117,73814.0
2022-04-27 13:35:00,56.64,56.65,56.57,56.59,53136.0,53.1264,53.1358,53.0607,53.0795,53136.0
2022-04-27 13:40:00,56.6,56.6,56.56,56.59,35791.0,53.0889,53.0889,53.0513,53.0795,35791.0
2022-04-27 13:45:00,56.58,56.64,56.56,56.61,59034.0,53.0701,53.1264,53.0513,53.0982,59034.0
2022-04-27 13:50:00,56.61,56.68,56.6,56.66,68781.0,53.0982,53.1639,53.0889,53.1451,68781.0
2022-04-27 13:55:00,56.65,56.67,56.62,56.67,94723.0,53.1358,53.1545,53.1076,53.1545,94723.0
2022-04-27 14:00:00,56.66,56.68,56.62,56.63,111925.0,53.1451,53.1639,53.1076,53.117,111925.0
2022-04-27 14:05:00,56.63,56.66,56.62,56.64,43265.0,53.117,53.1451,53.1076,53.1264,43265.0
2022-04-27 14:10:00,56.64,56.67,56.6,56.67,56762.0,53.1264,53.1545,53.0889,53.1545,56762.0
2022-04-27 14:15:00,56.64,56.64,56.55,56.56,34002.0,53.1264,53.1264,53.042,53.0513,34002.0
2022-04-27 14:20:00,56.56,56.59,56.54,56.54,53841.0,53.0513,53.0795,53.0326,53.0326,53841.0
2022-04-27 14:25:00,56.53,56.54,56.48,56.5,42125.0,53.0232,53.0326,52.9763,52.9951,42125.0
2022-04-27 14:30:00,56.5,56.55,56.48,56.54,69022.0,52.9951,53.042,52.9763,53.0326,69022.0
2022-04-27 14:35:00,56.54,56.54,56.42,56.5,85352.0,53.0326,53.0326,52.92,52.9951,85352.0
2022-04-27 14:40:00,56.51,56.6,56.51,56.58,54825.0,53.0044,53.0889,53.0044,53.0701,54825.0
2022-04-27 14:45:00,56.58,56.61,56.5,56.54,65182.0,53.0701,53.0982,52.9951,53.0326,65182.0
2022-04-27 14:50:00,56.54,56.54,56.45,56.45,96389.0,53.0326,53.0326,52.9482,52.9482,96389.0
2022-04-27 14:55:00,56.45,56.45,56.34,56.38,101755.0,52.9482,52.9482,52.845,52.8825,101755.0
2022-04-27 15:00:00,56.39,56.41,56.31,56.34,114147.0,52.8919,52.9106,52.8169,52.845,114147.0
2022-04-27 15:05:00,56.34,56.37,56.3,56.34,56850.0,52.845,52.8731,52.8075,52.845,56850.0
2022-04-27 15:10:00,56.34,56.37,56.29,56.35,120605.0,52.845,52.8731,52.7981,52.8544,120605.0
2022-04-27 15:15:00,56.35,56.38,56.29,56.31,153940.0,52.8544,52.8825,52.7981,52.8169,153940.0
2022-04-27 15:20:00,56.32,56.33,56.25,56.29,123397.0,52.8262,52.8356,52.7606,52.7981,123397.0
2022-04-27 15:25:00,56.29,56.35,56.29,56.3,146490.0,52.7981,52.8544,52.7981,52.8075,146490.0
2022-04-27 15:30:00,56.31,56.34,56.28,56.31,209584.0,52.8169,52.845,52.7887,52.8169,209584.0
2022-04-27 15:35:00,56.3,56.33,56.25,56.25,226222.0,52.8075,52.8356,52.7606,52.7606,226222.0
2022-04-27 15:40:00,56.26,56.36,56.24,56.35,332804.0,52.77,52.8637,52.7512,52.8544,332804.0
2022-04-27 15:45:00,56.34,56.38,56.28,56.28,204949.0,52.845,52.8825,52.7887,52.7887,204949.0
2022-04-27 15:50:00,56.28,56.35,56.23,56.31,562487.0,52.7887,52.8544,52.7418,52.8169,562487.0
2022-04-27 15:55:00,56.32,56.36,56.27,56.29,707450.0,52.8262,52.8637,52.7793,52.7981,707450.0
2022-04-28 09:30:00,56.85,56.88,56.73,56.74,300512.0,53.3234,53.3515,53.2108,53.2202,300512.0
2022-04-28 09:35:00,56.73,56.81,56.71,56.77,57615.0,53.2108,53.2858,53.192,53.2483,57615.0
2022-04-28 09:40:00,56.77,56.82,56.69,56.71,84863.0,53.2483,53.2952,53.1733,53.192,84863.0
2022-04-28 09:45:00,56.71,56.78,56.68,56.69,111959.0,53.192,53.2577,53.1639,53.1733,111959.0
2022-04-28 09:50:00,56.7,56.73,56.67,56.72,77516.0,53.1827,53.2108,53.1545,53.2014,77516.0
2022-04-28 09:55:00,56.71,56.72,56.64,56.64,48996.0,53.192,53.2014,53.1264,53.1264,48996.0
2022-04-28 10:00:00,56.64,56.64,56.56,56.57,99939.0,53.1264,53.1264,53.0513,53.0607,99939.0
2022-04-28 10:05:00,56.57,56.64,56.55,56.6,46246.0,53.0607,53.1264,53.042,53.0889,46246.0
2022-04-28 10:10:00,56.6,56.65,56.57,56.59,49212.0,53.0889,53.1358,53.0607,53.0795,49212.0
2022-04-28 10:15:00,56.57,56.62,56.49,56.61,146630.0,53.0607,53.1076,52.9857,53.0982,146630.0
2022-04-28 10:20:00,56.61,56.64,56.57,56.57,85415.0,53.0982,53.1264,53.0607,53.0607,85415.0
2022-04-28 10:25:00,56.56,56.56,56.48,56.49,226161.0,53.0513,53.0513,52.9763,52.9857,226161.0
2022-04-28 10:30:00,56.48,56.5,56.41,56.41,135365.0,52.9763,52.9951,52.9106,52.9106,135365.0
2022-04-28 10:35:00,56.41,56.46,56.4,56.44,94443.0,52.9106,52.9575,52.9013,52.9388,94443.0
2022-04-28 10:40:00,56.43,56.47,56.42,56.45,79908.0,52.9294,52.9669,52.92,52.9482,79908.0
2022-04-28 10:45:00,56.45,56.48,56.41,56.43,67765.0,52.9482,52.9763,52.9106,52.9294,67765.0
2022-04-28 10:50:00,56.42,56.5,56.41,56.5,135078.0,52.92,52.9951,52.9106,52.9951,135078.0
2022-04-28 10:55:00,56.52,56.61,56.51,56.57,184512.0,53.0138,53.0982,53.0044,53.0607,184512.0
2022-04-28 11:00:00,56.58,56.63,56.55,56.62,38592.0,53.0701,53.117,53.042,53.1076,38592.0
2022-04-28 11:05:00,56.62,56.71,56.58,56.67,114565.0,53.1076,53.192,53.0701,53.1545,114565.0
2022-04-28 11:10:00,56.67,56.67,56.62,56.65,181313.0,53.1545,53.1545,53.1076,53.1358,181313.0
2022-04-28 11:15:00,56.66,56.7,56.61,56.69,151506.0,53.1451,53.1827,53.0982,53.1733,151506.0
2022-04-28 11:20:00,56.69,56.74,56.65,56.72,100849.0,53.1733,53.2202,53.1358,53.2014,100849.0
2022-04-28 11:25:00,56.72,56.76,56.71,56.75,145647.0,53.2014,53.2389,53.192,53.2296,145647.0
2022-04-28 11:30:00,56.75,56.78,56.68,56.77,153600.0,53.2296,53.2577,53.1639,53.2483,153600.0
2022-04-28 11:35:00,56.77,56.8,56.71,56.71,133703.0,53.2483,53.2765,53.192,53.192,133703.0
2022-04-28 11:40:00,56.72,56.75,56.7,56.7,124933.0,53.2014,53.2296,53.1827,53.1827,124933.0
2022-04-28 11:45:00,56.69,56.71,56.67,56.69,56270.0,53.1733,53.192,53.1545,53.1733,56270.0
2022-04-28 11:50:00,56.69,56.72,56.64,56.7,100200.0,53.1733,53.2014,53.1264,53.1827,100200.0
2022-04-28 11:55:00,56.7,56.7,56.65,56.69,69815.0,53.1827,53.1827,53.1358,53.1733,69815.0
2022-04-28 12:00:00,56.7,56.73,56.66,56.71,66899.0,53.1827,53.2108,53.1451,53.192,66899.0
2022-04-28 12:05:00,56.71,56.71,56.65,56.67,43626.0,53.192,53.192,53.1358,53.1545,43626.0
2022-04-28 12:10:00,56.68,56.76,56.68,56.75,47790.0,53.1639,53.2389,53.1639,53.2296,47790.0
2022-04-28 12:15:00,56.76,56.83,56.75,56.8,153044.0,53.2389,53.3046,53.2296,53.2765,153044.0
2022-04-28 12:20:00,56.81,56.86,56.79,56.84,49266.0,53.2858,53.3327,53.2671,53.314,49266.0
2022-04-28 12:25:00,56.85,56.9,56.85,56.9,65794.0,53.3234,53.3703,53.3234,53.3703,65794.0
2022-04-28 12:30:00,56.91,56.95,56.89,56.95,32546.0,53.3796,53.4171,53.3609,53.4171,32546.0
2022-04-28 12:35:00,56.95,56.99,56.94,56.97,70432.0,53.4171,53.4547,53.4078,53.4359,70432.0
2022-04-28 12:40:00,56.98,57.03,56.98,57.03,71452.0,53.4453,53.4922,53.4453,53.4922,71452.0
2022-04-28 12:45:00,57.03,57.14,57.03,57.09,136451.0,53.4922,53.5954,53.4922,53.5485,136451.0
2022-04-28 12:50:00,57.09,57.09,57.0,57.06,162270.0,53.5485,53.5485,53.464,53.5203,162270.0
2022-04-28 12:55:00,57.05,57.11,57.04,57.11,67928.0,53.5109,53.5672,53.5016,53.5672,67928.0
2022-04-28 13:00:00,57.11,57.13,57.05,57.09,76367.0,53.5672,53.586,53.5109,53.5485,76367.0
2022-04-28 13:05:00,57.1,57.13,57.06,57.12,94953.0,53.5578,53.586,53.5203,53.5766,94953.0
2022-04-28 13:10:00,57.12,57.18,57.11,57.17,100004.0,53.5766,53.6329,53.5672,53.6235,100004.0
2022-04-28 13:15:00,57.17,57.18,57.11,57.16,37633.0,53.6235,53.6329,53.5672,53.6141,37633.0
2022-04-28 13:20:00,57.17,57.17,57.1,57.13,152216.0,53.6235,53.6235,53.5578,53.586,152216.0
2022-04-28 13:25:00,57.14,57.17,57.12,57.16,48438.0,53.5954,53.6235,53.5766,53.6141,48438.0
2022-04-28 13:30:00,57.16,57.16,57.1,57.14,61486.0,53.6141,53.6141,53.5578,53.5954,61486.0
2022-04-28 13:35:00,57.15,57.21,57.13,57.2,109008.0,53.6047,53.661,53.586,53.6516,109008.0
2022-04-28 13:40:00,57.2,57.23,57.13,57.16,71890.0,53.6516,53.6798,53.586,53.6141,71890.0
2022-04-28 13:45:00,57.15,57.22,57.12,57.2,44423.0,53.6047,53.6704,53.5766,53.6516,44423.0
2022-04-28 13:50:00,57.2,57.21,57.15,57.16,69843.0,53.6516,53.661,53.6047,53.6141,69843.0
2022-04-28 13:55:00,57.16,57.21,57.15,57.21,126165.0,53.6141,53.661,53.6047,53.661,126165.0
2022-04-28 14:00:00,57.2,57.23,57.17,57.23,56815.0,53.6516,53.6798,53.6235,53.6798,56815.0
2022-04-28 14:05:00,57.23,57.24,57.19,57.23,28661.0,53.6798,53.6892,53.6423,53.6798,28661.0
2022-04-28 14:10:00,57.24,57.27,57.23,57.25,70031.0,53.6892,53.7173,53.6798,53.6985,70031.0
2022-04-28 14:15:00,57.25,57.29,57.22,57.28,12640.0,53.6985,53.7361,53.6704,53.7267,12640.0
2022-04-28 14:20:00,57.29,57.33,57.26,57.33,45159.0,53.7361,53.7736,53.7079,53.7736,45159.0
2022-04-28 14:25:00,57.34,57.34,57.3,57.31,56085.0,53.783,53.783,53.7454,53.7548,56085.0
2022-04-28 14:30:00,57.31,57.34,57.29,57.32,33493.0,53.7548,53.783,53.7361,53.7642,33493.0
2022-04-28 14:35:00,57.32,57.32,57.3,57.31,26760.0,53.7642,53.7642,53.7454,53.7548,26760.0
2022-04-28 14:40:00,57.31,57.34,57.3,57.34,33431.0,53.7548,53.783,53.7454,53.783,33431.0
2022-04-28 14:45:00,57.34,57.37,57.32,57.37,76203.0,53.783,53.8111,53.7642,53.8111,76203.0
2022-04-28 14:50:00,57.37,57.39,57.34,57.34,57416.0,53.8111,53.8299,53.783,53.783,57416.0
2022-04-28 14:55:00,57.33,57.36,57.32,57.36,22034.0,53.7736,53.8017,53.7642,53.8017,22034.0
2022-04-28 15:00:00,57.36,57.39,57.34,57.37,94044.0,53.8017,53.8299,53.783,53.8111,94044.0
2022-04-28 15:05:00,57.37,57.4,57.37,57.37,43075.0,53.8111,53.8392,53.8111,53.8111,43075.0
2022-04-28 15:10:00,57.37,57.37,57.33,57.35,75910.0,53.8111,53.8111,53.7736,53.7923,75910.0
2022-04-28 15:15:00,57.34,57.37,57.31,57.37,67048.0,53.783,53.8111,53.7548,53.8111,67048.0
2022-04-28 15:20:00,57.37,57.41,57.35,57.41,109427.0,53.8111,53.8486,53.7923,53.8486,109427.0
2022-04-28 15:25:00,57.4,57.42,57.34,57.34,234758.0,53.8392,53.858,53.783,53.783,234758.0
2022-04-28 15:30:00,57.34,57.35,57.3,57.31,155109.0,53.783,53.7923,53.7454,53.7548,155109.0
2022-04-28 15:35:00,57.3,57.33,57.27,57.29,407757.0,53.7454,53.7736,53.7173,53.7361,407757.0
2022-04-28 15:40:00,57.29,57.31,57.23,57.25,211115.0,53.7361,53.7548,53.6798,53.6985,211115.0
2022-04-28 15:45:00,57.24,57.28,57.22,57.26,410090.0,53.6892,53.7267,53.6704,53.7079,410090.0
2022-04-28 15:50:00,57.26,57.29,57.19,57.27,372943.0,53.7079,53.7361,53.6423,53.7173,372943.0
2022-04-28 15:55:00,57.26,57.31,57.19,57.3,861212.0,53.7079,53.7548,53.6423,53.7454,861212.0
2022-04-29 09:30:00,57.5,57.66,57.45,57.62,207750.0,53.933,54.0831,53.8861,54.0456,207750.0
2022-04-29 09:35:00,57.62,57.64,57.55,57.59,142809.0,54.0456,54.0643,53.9799,54.0174,142809.0
2022-04-29 09:40:00,57.59,57.66,57.58,57.59,154844.0,54.0174,54.0831,54.0081,54.0174,154844.0
2022-04-29 09:45:00,57.59,57.73,57.59,57.71,128156.0,54.0174,54.1488,54.0174,54.13,128156.0
2022-04-29 09:50:00,57.71,57.74,57.67,57.72,173010.0,54.13,54.1581,54.0925,54.1394,173010.0
2022-04-29 09:55:00,57.73,57.92,57.73,57.89,176959.0,54.1488,54.327,54.1488,54.2988,176959.0
2022-04-29 10:00:00,57.9,57.94,57.88,57.9,235329.0,54.3082,54.3457,54.2895,54.3082,235329.0
2022-04-29 10:05:00,57.91,57.92,57.81,57.86,159749.0,54.3176,54.327,54.2238,54.2707,159749.0
2022-04-29 10:10:00,57.86,57.88,57.82,57.84,138439.0,54.2707,54.2895,54.2332,54.2519,138439.0
2022-04-29 10:15:00,57.84,57.9,57.62,57.65,378645.0,54.2519,54.3082,54.0456,54.0737,378645.0
2022-04-29 10:20:00,57.65,57.69,57.63,57.66,146662.0,54.0737,54.1112,54.055,54.0831,146662.0
2022-04-29 10:25:00,57.65,57.67,57.54,57.55,123725.0,54.0737,54.0925,53.9705,53.9799,123725.0
2022-04-29 10:30:00,57.55,57.6,57.53,57.57,143267.0,53.9799,54.0268,53.9612,53.9987,143267.0
2022-04-29 10:35:00,57.57,57.57,57.49,57.55,126510.0,53.9987,53.9987,53.9237,53.9799,126510.0
2022-04-29 10:40:00,57.55,57.57,57.51,57.54,131978.0,53.9799,53.9987,53.9424,53.9705,131978.0
2022-04-29 10:45:00,57.53,57.53,57.49,57.5,48089.0,53.9612,53.9612,53.9237,53.933,48089.0
2022-04-29 10:50:00,57.49,57.54,57.45,57.52,160856.0,53.9237,53.9705,53.8861,53.9518,160856.0
2022-04-29 10:55:00,57.52,57.63,57.52,57.61,365923.0,53.9518,54.055,53.9518,54.0362,365923.0
2022-04-29 11:00:00,57.6,57.61,57.53,57.58,246711.0,54.0268,54.0362,53.9612,54.0081,246711.0
2022-04-29 11:05:00,57.58,57.62,57.53,57.53,130245.0,54.0081,54.0456,53.9612,53.9612,130245.0
2022-04-29 11:10:00,57.54,57.55,57.45,57.51,186603.0,53.9705,53.9799,53.8861,53.9424,186603.0
2022-04-29 11:15:00,57.5,57.51,57.47,57.49,104793.0,53.933,53.9424,53.9049,53.9237,104793.0
2022-04-29 11:20:00,57.48,57.54,57.45,57.52,200186.0,53.9143,53.9705,53.8861,53.9518,200186.0
2022-04-29 11:25:00,57.52,57.52,57.45,57.49,135026.0,53.9518,53.9518,53.8861,53.9237,135026.0
2022-04-29 11:30:00,57.48,57.59,57.46,57.54,126023.0,53.9143,54.0174,53.8955,53.9705,126023.0
2022-04-29 11:35:00,57.54,57.57,57.52,57.53,202843.0,53.9705,53.9987,53.9518,53.9612,202843.0
2022-04-29 11:40:00,57.53,57.59,57.51,57.59,143460.0,53.9612,54.0174,53.9424,54.0174,143460.0
2022-04-29 11:45:00,57.58,57.61,57.56,57.57,118556.0,54.0081,54.0362,53.9893,53.9987,118556.0
2022-04-29 11:50:00,57.56,57.59,57.54,57.55,161895.0,53.9893,54.0174,53.9705,53.9799,161895.0
2022-04-29 11:55:00,57.55,57.57,57.46,57.46,82405.0,53.9799,53.9987,53.8955,53.8955,82405.0
2022-04-29 12:00:00,57.46,57.46,57.33,57.35,188347.0,53.8955,53.8955,53.7736,53.7923,188347.0
2022-04-29 12:05:00,57.34,57.36,57.3,57.31,104952.0,53.783,53.8017,53.7454,53.7548,104952.0
2022-04-29 12:10:00,57.3,57.34,57.29,57.33,84125.0,53.7454,53.783,53.7361,53.7736,84125.0
2022-04-29 12:15:00,57.33,57.34,57.29,57.3,152473.0,53.7736,53.783,53.7361,53.7454,152473.0
2022-04-29 12:20:00,57.3,57.36,57.28,57.35,202987.0,53.7454,53.8017,53.7267,53.7923,202987.0
2022-04-29 12:25:00,57.35,57.36,57.29,57.3,115820.0,53.7923,53.8017,53.7361,53.7454,115820.0
2022-04-29 12:30:00,57.3,57.32,57.28,57.3,117332.0,53.7454,53.7642,53.7267,53.7454,117332.0
2022-04-29 12:35:00,57.3,57.32,57.27,57.29,56134.0,53.7454,53.7642,53.7173,53.7361,56134.0
2022-04-29 12:40:00,57.28,57.28,57.23,57.23,43676.0,53.7267,53.7267,53.6798,53.6798,43676.0
2022-04-29 12:45:00,57.23,57.26,57.23,57.25,27371.0,53.6798,53.7079,53.6798,53.6985,27371.0
2022-04-29 12:50:00,57.25,57.25,57.17,57.18,50490.0,53.6985,53.6985,53.6235,53.6329,50490.0
2022-04-29 12:55:00,57.19,57.22,57.19,57.2,91070.0,53.6423,53.6704,53.6423,53.6516,91070.0
2022-04-29 13:00:00,57.19,57.26,57.19,57.24,60702.0,53.6423,53.7079,53.6423,53.6892,60702.0
2022-04-29 13:05:00,57.23,57.23,57.18,57.2,92429.0,53.6798,53.6798,53.6329,53.6516,92429.0
2022-04-29 13:10:00,57.2,57.22,57.2,57.21,66502.0,53.6516,53.6704,53.6516,53.661,66502.0
2022-04-29 13:15:00,57.22,57.27,57.21,57.27,167159.0,53.6704,53.7173,53.661,53.7173,167159.0
2022-04-29 13:20:00,57.27,57.29,57.25,57.28,152893.0,53.7173,53.7361,53.6985,53.7267,152893.0
2022-04-29 13:25:00,57.29,57.32,57.29,57.3,29644.0,53.7361,53.7642,53.7361,53.7454,29644.0
2022-04-29 13:30:00,57.3,57.35,57.3,57.33,61939.0,53.7454,53.7923,53.7454,53.7736,61939.0
2022-04-29 13:35:00,57.33,57.36,57.31,57.32,50742.0,53.7736,53.8017,53.7548,53.7642,50742.0
2022-04-29 13:40:00,57.32,57.32,57.25,57.26,70106.0,53.7642,53.7642,53.6985,53.7079,70106.0
2022-04-29 13:45:00,57.26,57.27,57.22,57.26,49405.0,53.7079,53.7173,53.6704,53.7079,49405.0
2022-04-29 13:50:00,57.25,57.27,57.23,57.23,39011.0,53.6985,53.7173,53.6798,53.6798,39011.0
2022-04-29 13:55:00,57.22,57.23,57.19,57.2,72800.0,53.6704,53.6798,53.6423,53.6516,72800.0
2022-04-29 14:00:00,57.2,57.2,57.16,57.18,17672.0,53.6516,53.6516,53.6141,53.6329,17672.0
2022-04-29 14:05:00,57.18,57.18,57.14,57.15,26829.0,53.6329,53.6329,53.5954,53.6047,26829.0
2022-04-29 14:10:00,57.14,57.16,57.13,57.15,36075.0,53.5954,53.6141,53.586,53.6047,36075.0
2022-04-29 14:15:00,57.16,57.22,57.16,57.19,47974.0,53.6141,53.6704,53.6141,53.6423,47974.0
2022-04-29 14:20:00,57.18,57.18,57.13,57.14,15035.0,53.6329,53.6329,53.586,53.5954,15035.0
2022-04-29 14:25:00,57.15,57.16,57.13,57.14,17213.0,53.6047,53.6141,53.586,53.5954,17213.0
2022-04-29 14:30:00,57.14,57.16,57.12,57.13,29049.0,53.5954,53.6141,53.5766,53.586,29049.0
2022-04-29 14:35:00,57.13,57.15,57.08,57.09,105101.0,53.586,53.6047,53.5391,53.5485,105101.0
2022-04-29 14:40:00,57.09,57.11,57.07,57.11,26642.0,53.5485,53.5672,53.5297,53.5672,26642.0
2022-04-29 14:45:00,57.12,57.12,57.04,57.04,69580.0,53.5766,53.5766,53.5016,53.5016,69580.0
2022-04-29 14:50:00,57.04,57.06,57.01,57.01,82773.0,53.5016,53.5203,53.4734,53.4734,82773.0
2022-04-29 14:55:00,57.0,57.07,56.99,57.07,66372.0,53.464,53.5297,53.4547,53.5297,66372.0
2022-04-29 15:00:00,57.06,57.08,57.01,57.05,65189.0,53.5203,53.5391,53.4734,53.5109,65189.0
2022-04-29 15:05:00,57.05,57.05,56.97,56.98,45994.0,53.5109,53.5109,53.4359,53.4453,45994.0
2022-04-29 15:10:00,56.98,57.0,56.92,56.93,55200.0,53.4453,53.464,53.389,53.3984,55200.0
2022-04-29 15:15:00,56.94,57.0,56.93,56.98,77238.0,53.4078,53.464,53.3984,53.4453,77238.0
2022-04-29 15:20:00,56.99,56.99,56.93,56.96,49245.0,53.4547,53.4547,53.3984,53.4265,49245.0
2022-04-29 15:25:00,56.96,56.97,56.83,56.84,159959.0,53.4265,53.4359,53.3046,53.314,159959.0
2022-04-29 15:30:00,56.84,56.89,56.8,56.85,311865.0,53.314,53.3609,53.2765,53.3234,311865.0
2022-04-29 15:35:00,56.85,56.85,56.78,56.8,293532.0,53.3234,53.3234,53.2577,53.2765,293532.0
2022-04-29 15:40:00,56.8,56.83,56.75,56.76,255173.0,53.2765,53.3046,53.2296,53.2389,255173.0
2022-04-29 15:45:00,56.75,56.77,56.68,56.69,394410.0,53.2296,53.2483,53.1639,53.1733,394410.0
2022-04-29 15:50:00,56.68,56.69,56.59,56.62,237376.0,53.1639,53.1733,53.0795,53.1076,237376.0
2022-04-29 15:55:00,56.61,56.64,56.53,56.59,1461322.0,53.0982,53.1264,53.0232,53.0795,1461322.0
2022-05-02 09:30:00,56.45,56.51,56.34,56.36,178094.0,52.9482,53.0044,52.845,52.8637,178094.0
2022-05-02 09:35:00,56.37,56.37,56.24,56.35,157088.0,52.8731,52.8731,52.7512,52.8544,157088.0
2022-05-02 09:40:00,56.35,56.5,56.26,56.44,206357.0,52.8544,52.9951,52.77,52.9388,206357.0
2022-05-02 09:45:00,56.43,56.53,56.41,56.44,98956.0,52.9294,53.0232,52.9106,52.9388,98956.0
2022-05-02 09:50:00,56.43,56.53,56.4,56.53,59466.0,52.9294,53.0232,52.9013,53.0232,59466.0
2022-05-02 09:55:00,56.52,56.57,56.48,56.49,116678.0,53.0138,53.0607,52.9763,52.9857,116678.0
2022-05-02 10:00:00,56.49,56.62,56.49,56.6,248628.0,52.9857,53.1076,52.9857,53.0889,248628.0
2022-05-02 10:05:00,56.59,56.59,56.37,56.37,124605.0,53.0795,53.0795,52.8731,52.8731,124605.0
2022-05-02 10:10:00,56.36,56.41,56.33,56.34,148025.0,52.8637,52.9106,52.8356,52.845,148025.0
2022-05-02 10:15:00,56.34,56.41,56.29,56.39,285065.0,52.845,52.9106,52.7981,52.8919,285065.0
2022-05-02 10:20:00,56.38,56.48,56.37,56.46,120830.0,52.8825,52.9763,52.8731,52.9575,120830.0
2022-05-02 10:25:00,56.46,56.55,56.44,56.52,191790.0,52.9575,53.042,52.9388,53.0138,191790.0
2022-05-02 10:30:00,56.52,56.66,56.51,56.65,127873.0,53.0138,53.1451,53.0044,53.1358,127873.0
2022-05-02 10:35:00,56.65,56.67,56.56,56.6,152212.0,53.1358,53.1545,53.0513,53.0889,152212.0
2022-05-02 10:40:00,56.6,56.67,56.55,56.57,68476.0,53.0889,53.1545,53.042,53.0607,68476.0
2022-05-02 10:45:00,56.57,56.58,56.5,56.52,92366.0,53.0607,53.0701,52.9951,53.0138,92366.0
2022-05-02 10:50:00,56.52,56.52,56.45,56.46,69736.0,53.0138,53.0138,52.9482,52.9575,69736.0
2022-05-02 10:55:00,56.45,56.5,56.39,56.39,80572.0,52.9482,52.9951,52.8919,52.8919,80572.0
2022-05-02 11:00:00,56.39,56.4,56.27,56.28,128291.0,52.8919,52.9013,52.7793,52.7887,128291.0
2022-05-02 11:05:00,56.28,56.35,56.28,56.33,57739.0,52.7887,52.8544,52.7887,52.8356,57739.0
2022-05-02 11:10:00,56.34,56.39,56.32,56.39,39581.0,52.845,52.8919,52.8262,52.8919,39581.0
2022-05-02 11:15:00,56.38,56.38,56.22,56.26,39517.0,52.8825,52.8825,52.7324,52.77,39517.0
2022-05-02 11:20:00,56.26,56.29,56.22,56.28,44594.0,52.77,52.7981,52.7324,52.7887,44594.0
2022-05-02 11:25:00,56.28,56.31,56.21,56.25,84301.0,52.7887,52.8169,52.7231,52.7606,84301.0
2022-05-02 11:30:00,56.27,56.3,56.19,56.3,196323.0,52.7793,52.8075,52.7043,52.8075,196323.0
2022-05-02 11:35:00,56.3,56.34,56.22,56.23,88834.0,52.8075,52.845,52.7324,52.7418,88834.0
2022-05-02 11:40:00,56.22,56.31,56.19,56.25,51988.0,52.7324,52.8169,52.7043,52.7606,51988.0
2022-05-02 11:45:00,56.25,56.32,56.24,56.26,56375.0,52.7606,52.8262,52.7512,52.77,56375.0
2022-05-02 11:50:00,56.25,56.35,56.24,56.35,68976.0,52.7606,52.8544,52.7512,52.8544,68976.0
2022-05-02 11:55:00,56.34,56.4,56.32,56.38,142332.0,52.845,52.9013,52.8262,52.8825,142332.0
2022-05-02 12:00:00,56.38,56.42,56.24,56.28,129056.0,52.8825,52.92,52.7512,52.7887,129056.0
2022-05-02 12:05:00,56.27,56.31,56.26,56.31,49647.0,52.7793,52.8169,52.77,52.8169,49647.0
2022-05-02 12:10:00,56.31,56.37,56.3,56.36,75543.0,52.8169,52.8731,52.8075,52.8637,75543.0
2022-05-02 12:15:00,56.35,56.42,56.33,56.42,82296.0,52.8544,52.92,52.8356,52.92,82296.0
2022-05-02 12:20:00,56.42,56.48,56.38,56.39,57794.0,52.92,52.9763,52.8825,52.8919,57794.0
2022-05-02 12:25:00,56.38,56.39,56.34,56.39,44526.0,52.8825,52.8919,52.845,52.8919,44526.0
2022-05-02 12:30:00,56.4,56.42,56.35,56.42,32087.0,52.9013,52.92,52.8544,52.92,32087.0
2022-05-02 12:35:00,56.43,56.44,56.34,56.35,68308.0,52.9294,52.9388,52.845,52.8544,68308.0
2022-05-02 12:40:00,56.36,56.39,56.31,56.32,61894.0,52.8637,52.8919,52.8169,52.8262,61894.0
2022-05-02 12:45:00,56.31,56.35,56.28,56.34,87790.0,52.8169,52.8544,52.7887,52.845,87790.0
2022-05-02 12:50:00,56.33,56.33,56.24,56.25,45778.0,52.8356,52.8356,52.7512,52.7606,45778.0
2022-05-02 12:55:00,56.26,56.3,56.18,56.21,132417.0,52.77,52.8075,52.6949,52.7231,132417.0
2022-05-02 13:00:00,56.22,56.22,56.14,56.18,84189.0,52.7324,52.7324,52.6574,52.6949,84189.0
2022-05-02 13:05:00,56.18,56.26,56.17,56.24,100141.0,52.6949,52.77,52.6855,52.7512,100141.0
2022-05-02 13:10:00,56.22,56.27,56.2,56.24,50161.0,52.7324,52.7793,52.7137,52.7512,50161.0
2022-05-02 13:15:00,56.23,56.24,56.19,56.21,24260.0,52.7418,52.7512,52.7043,52.7231,24260.0
2022-05-02 13:20:00,56.21,56.21,56.17,56.18,30935.0,52.7231,52.7231,52.6855,52.6949,30935.0
2022-05-02 13:25:00,56.18,56.22,56.17,56.2,82714.0,52.6949,52.7324,52.6855,52.7137,82714.0
2022-05-02 13:30:00,56.2,56.25,56.17,56.19,48024.0,52.7137,52.7606,52.6855,52.7043,48024.0
2022-05-02 13:35:00,56.18,56.22,56.17,56.18,54394.0,52.6949,52.7324,52.6855,52.6949,54394.0
2022-05-02 13:40:00,56.19,56.22,56.16,56.16,68721.0,52.7043,52.7324,52.6762,52.6762,68721.0
2022-05-02 13:45:00,56.16,56.18,56.1,56.11,54893.0,52.6762,52.6949,52.6199,52.6293,54893.0
2022-05-02 13:50:00,56.11,56.14,56.11,56.11,54745.0,52.6293,52.6574,52.6293,52.6293,54745.0
2022-05-02 13:55:00,56.12,56.17,56.12,56.16,42163.0,52.6386,52.6855,52.6386,52.6762,42163.0
2022-05-02 14:00:00,56.16,56.24,56.12,56.24,67215.0,52.6762,52.7512,52.6386,52.7512,67215.0
2022-05-02 14:05:00,56.24,56.26,56.19,56.19,30527.0,52.7512,52.77,52.7043,52.7043,30527.0
2022-05-02 14:10:00,56.2,56.2,56.09,56.09,67977.0,52.7137,52.7137,52.6105,52.6105,67977.0
2022-05-02 14:15:00,56.09,56.1,56.07,56.08,138570.0,52.6105,52.6199,52.5917,52.6011,138570.0
2022-05-02 14:20:00,56.08,56.13,56.06,56.11,82289.0,52.6011,52.648,52.5824,52.6293,82289.0
2022-05-02 14:25:00,56.11,56.14,56.08,56.12,48844.0,52.6293,52.6574,52.6011,52.6386,48844.0
2022-05-02 14:30:00,56.12,56.19,56.1,56.18,121999.0,52.6386,52.7043,52.6199,52.6949,121999.0
2022-05-02 14:35:00,56.17,56.2,56.12,56.15,83440.0,52.6855,52.7137,52.6386,52.6668,83440.0
2022-05-02 14:40:00,56.15,56.17,56.03,56.07,73074.0,52.6668,52.6855,52.5542,52.5917,73074.0
2022-05-02 14:45:00,56.07,56.2,56.07,56.19,135601.0,52.5917,52.7137,52.5917,52.7043,135601.0
2022-05-02 14:50:00,56.19,56.22,56.13,56.19,59041.0,52.7043,52.7324,52.648,52.7043,59041.0
2022-05-02 14:55:00,56.19,56.21,56.12,56.15,98730.0,52.7043,52.7231,52.6386,52.6668,98730.0
2022-05-02 15:00:00,56.15,56.24,56.14,56.22,98754.0,52.6668,52.7512,52.6574,52.7324,98754.0
2022-05-02 15:05:00,56.23,56.32,56.22,56.3,81924.0,52.7418,52.8262,52.7324,52.8075,81924.0
2022-05-02 15:10:00,56.29,56.4,56.29,56.38,96802.0,52.7981,52.9013,52.7981,52.8825,96802.0
2022-05-02 15:15:00,56.37,56.41,56.34,56.39,83906.0,52.8731,52.9106,52.845,52.8919,83906.0
2022-05-02 15:20:00,56.39,56.52,56.39,56.51,77654.0,52.8919,53.0138,52.8919,53.0044,77654.0
2022-05-02 15:25:00,56.5,56.52,56.46,56.48,109783.0,52.9951,53.0138,52.9575,52.9763,109783.0
2022-05-02 15:30:00,56.47,56.59,56.47,56.59,129497.0,52.9669,53.0795,52.9669,53.0795,129497.0
2022-05-02 15:35:00,56.6,56.61,56.53,56.54,152350.0,53.0889,53.0982,53.0232,53.0326,152350.0
2022-05-02 15:40:00,56.54,56.59,56.49,56.49,204338.0,53.0326,53.0795,52.9857,52.9857,204338.0
2022-05-02 15:45:00,56.49,56.6,56.48,56.6,328011.0,52.9857,53.0889,52.9763,53.0889,328011.0
2022-05-02 15:50:00,56.6,56.66,56.57,56.64,368563.0,53.0889,53.1451,53.0607,53.1264,368563.0
2022-05-02 15:55:00,56.63,56.67,56.6,56.61,440902.0,53.117,53.1545,53.0889,53.0982,440902.0
2022-05-03 09:30:00,56.82,56.9,56.69,56.84,191710.0,53.2952,53.3703,53.1733,53.314,191710.0
2022-05-03 09:35:00,56.83,56.84,56.73,56.75,181956.0,53.3046,53.314,53.2108,53.2296,181956.0
2022-05-03 09:40:00,56.76,56.81,56.73,56.73,83087.0,53.2389,53.2858,53.2108,53.2108,83087.0
2022-05-03 09:45:00,56.72,56.72,56.64,56.7,41602.0,53.2014,53.2014,53.1264,53.1827,41602.0
2022-05-03 09:50:00,56.69,56.79,56.68,56.78,117235.0,53.1733,53.2671,53.1639,53.2577,117235.0
2022-05-03 09:55:00,56.79,56.84,56.75,56.83,43757.0,53.2671,53.314,53.2296,53.3046,43757.0
2022-05-03 10:00:00,56.85,56.88,56.83,56.86,25713.0,53.3234,53.3515,53.3046,53.3327,25713.0
2022-05-03 10:05:00,56.88,56.88,56.7,56.72,79277.0,53.3515,53.3515,53.1827,53.2014,79277.0
2022-05-03 10:10:00,56.71,56.82,56.69,56.81,50154.0,53.192,53.2952,53.1733,53.2858,50154.0
2022-05-03 10:15:00,56.81,56.81,56.7,56.8,38859.0,53.2858,53.2858,53.1827,53.2765,38859.0
2022-05-03 10:20:00,56.79,56.83,56.75,56.78,39448.0,53.2671,53.3046,53.2296,53.2577,39448.0
2022-05-03 10:25:00,56.78,56.88,56.77,56.87,58645.0,53.2577,53.3515,53.2483,53.3421,58645.0
2022-05-03 10:30:00,56.88,56.93,56.85,56.9,65402.0,53.3515,53.3984,53.3234,53.3703,65402.0
2022-05-03 10:35:00,56.91,56.92,56.81,56.81,33695.0,53.3796,53.389,53.2858,53.2858,33695.0
2022-05-03 10:40:00,56.8,56.81,56.75,56.75,29167.0,53.2765,53.2858,53.2296,53.2296,29167.0
2022-05-03 10:45:00,56.75,56.77,56.71,56.74,52713.0,53.2296,53.2483,53.192,53.2202,52713.0
2022-05-03 10:50:00,56.74,56.81,56.73,56.8,33910.0,53.2202,53.2858,53.2108,53.2765,33910.0
2022-05-03 10:55:00,56.8,56.86,56.8,56.84,36813.0,53.2765,53.3327,53.2765,53.314,36813.0
2022-05-03 11:00:00,56.84,56.9,56.81,56.9,74989.0,53.314,53.3703,53.2858,53.3703,74989.0
2022-05-03 11:05:00,56.91,57.04,56.89,57.04,167190.0,53.3796,53.5016,53.3609,53.5016,167190.0
2022-05-03 11:10:00,57.04,57.04,56.97,57.02,104364.0,53.5016,53.5016,53.4359,53.4828,104364.0
2022-05-03 11:15:00,57.03,57.05,56.95,57.0,97588.0,53.4922,53.5109,53.4171,53.464,97588.0
2022-05-03 11:20:00,57.0,57.08,56.99,57.07,62446.0,53.464,53.5391,53.4547,53.5297,62446.0
2022-05-03 11:25:00,57.07,57.08,57.01,57.02,46379.0,53.5297,53.5391,53.4734,53.4828,46379.0
2022-05-03 11:30:00,57.03,57.08,57.01,57.08,75119.0,53.4922,53.5391,53.4734,53.5391,75119.0
2022-05-03 11:35:00,57.07,57.07,56.96,56.96,114478.0,53.5297,53.5297,53.4265,53.4265,114478.0
2022-05-03 11:40:00,56.97,57.0,56.95,56.96,110834.0,53.4359,53.464,53.4171,53.4265,110834.0
2022-05-03 11:45:00,56.96,56.99,56.94,56.98,53152.0,53.4265,53.4547,53.4078,53.4453,53152.0
2022-05-03 11:50:00,56.98,56.99,56.94,56.96,86093.0,53.4453,53.4547,53.4078,53.4265,86093.0
2022-05-03 11:55:00,56.95,57.02,56.95,57.0,77203.0,53.4171,53.4828,53.4171,53.464,77203.0
2022-05-03 12:00:00,56.99,57.04,56.97,57.01,210991.0,53.4547,53.5016,53.4359,53.4734,210991.0
2022-05-03 12:05:00,57.01,57.01,56.83,56.84,121096.0,53.4734,53.4734,53.3046,53.314,121096.0
2022-05-03 12:10:00,56.83,56.88,56.83,56.87,49728.0,53.3046,53.3515,53.3046,53.3421,49728.0
2022-05-03 12:15:00,56.88,56.89,56.83,56.88,95889.0,53.3515,53.3609,53.3046,53.3515,95889.0
2022-05-03 12:20:00,56.88,56.97,56.87,56.96,73478.0,53.3515,53.4359,53.3421,53.4265,73478.0
2022-05-03 12:25:00,56.96,56.97,56.89,56.9,64704.0,53.4265,53.4359,53.3609,53.3703,64704.0
2022-05-03 12:30:00,56.89,56.91,56.83,56.88,71125.0,53.3609,53.3796,53.3046,53.3515,71125.0
2022-05-03 12:35:00,56.88,56.95,56.87,56.92,73902.0,53.3515,53.4171,53.3421,53.389,73902.0
2022-05-03 12:40:00,56.91,56.96,56.9,56.94,53921.0,53.3796,53.4265,53.3703,53.4078,53921.0
2022-05-03 12:45:00,56.93,56.97,56.89,56.93,127654.0,53.3984,53.4359,53.3609,53.3984,127654.0
2022-05-03 12:50:00,56.93,56.96,56.9,56.91,62464.0,53.3984,53.4265,53.3703,53.3796,62464.0
2022-05-03 12:55:00,56.91,56.97,56.87,56.96,83200.0,53.3796,53.4359,53.3421,53.4265,83200.0
2022-05-03 13:00:00,56.96,57.04,56.96,57.0,143468.0,53.4265,53.5016,53.4265,53.464,143468.0
2022-05-03 13:05:00,56.99,57.06,56.97,57.05,56524.0,53.4547,53.5203,53.4359,53.5109,56524.0
2022-05-03 13:10:00,57.04,57.08,57.02,57.08,38390.0,53.5016,53.5391,53.4828,53.5391,38390.0
2022-05-03 13:15:00,57.09,57.13,57.09,57.11,56727.0,53.5485,53.586,53.5485,53.5672,56727.0
2022-05-03 13:20:00,57.11,57.17,57.06,57.09,92724.0,53.5672,53.6235,53.5203,53.5485,92724.0
2022-05-03 13:25:00,57.08,57.09,57.03,57.06,55664.0,53.5391,53.5485,53.4922,53.5203,55664.0
2022-05-03 13:30:00,57.06,57.12,57.06,57.12,76178.0,53.5203,53.5766,53.5203,53.5766,76178.0
2022-05-03 13:35:00,57.12,57.16,57.1,57.15,39175.0,53.5766,53.6141,53.5578,53.6047,39175.0
2022-05-03 13:40:00,57.15,57.17,57.11,57.17,66029.0,53.6047,53.6235,53.5672,53.6235,66029.0
2022-05-03 13:45:00,57.17,57.19,57.15,57.17,53843.0,53.6235,53.6423,53.6047,53.6235,53843.0
2022-05-03 13:50:00,57.17,57.17,57.11,57.12,34170.0,53.6235,53.6235,53.5672,53.5766,34170.0
2022-05-03 13:55:00,57.12,57.13,57.1,57.12,17869.0,53.5766,53.586,53.5578,53.5766,17869.0
2022-05-03 14:00:00,57.12,57.12,57.02,57.04,93228.0,53.5766,53.5766,53.4828,53.5016,93228.0
2022-05-03 14:05:00,57.03,57.03,56.99,57.02,37449.0,53.4922,53.4922,53.4547,53.4828,37449.0
2022-05-03 14:10:00,57.02,57.02,56.94,56.96,45574.0,53.4828,53.4828,53.4078,53.4265,45574.0
2022-05-03 14:15:00,56.95,56.95,56.92,56.93,96346.0,53.4171,53.4171,53.389,53.3984,96346.0
2022-05-03 14:20:00,56.94,56.95,56.9,56.94,50740.0,53.4078,53.4171,53.3703,53.4078,50740.0
2022-05-03 14:25:00,56.94,56.94,56.9,56.91,37292.0,53.4078,53.4078,53.3703,53.3796,37292.0
2022-05-03 14:30:00,56.92,56.97,56.91,56.96,69470.0,53.389,53.4359,53.3796,53.4265,69470.0
2022-05-03 14:35:00,56.96,57.02,56.93,56.93,96857.0,53.4265,53.4828,53.3984,53.3984,96857.0
2022-05-03 14:40:00,56.94,56.96,56.84,56.95,154981.0,53.4078,53.4265,53.314,53.4171,154981.0
2022-05-03 14:45:00,56.95,56.99,56.88,56.98,85329.0,53.4171,53.4547,53.3515,53.4453,85329.0
2022-05-03 14:50:00,56.98,57.09,56.97,57.07,61321.0,53.4453,53.5485,53.4359,53.5297,61321.0
2022-05-03 14:55:00,57.07,57.15,57.05,57.15,89584.0,53.5297,53.6047,53.5109,53.6047,89584.0
2022-05-03 15:00:00,57.15,57.17,57.12,57.14,90848.0,53.6047,53.6235,53.5766,53.5954,90848.0
2022-05-03 15:05:00,57.14,57.22,57.13,57.21,119175.0,53.5954,53.6704,53.586,53.661,119175.0
2022-05-03 15:10:00,57.21,57.23,57.19,57.22,110978.0,53.661,53.6798,53.6423,53.6704,110978.0
2022-05-03 15:15:00,57.22,57.23,57.13,57.14,153897.0,53.6704,53.6798,53.586,53.5954,153897.0
2022-05-03 15:20:00,57.14,57.21,57.07,57.11,204520.0,53.5954,53.661,53.5297,53.5672,204520.0
2022-05-03 15:25:00,57.11,57.14,57.07,57.12,88467.0,53.5672,53.5954,53.5297,53.5766,88467.0
2022-05-03 15:30:00,57.12,57.16,57.08,57.15,164138.0,53.5766,53.6141,53.5391,53.6047,164138.0
2022-05-03 15:35:00,57.15,57.16,57.05,57.07,136896.0,53.6047,53.6141,53.5109,53.5297,136896.0
2022-05-03 15:40:00,57.07,57.07,56.94,56.97,119883.0,53.5297,53.5297,53.4078,53.4359,119883.0
2022-05-03 15:45:00,56.96,57.05,56.94,56.99,123722.0,53.4265,53.5109,53.4078,53.4547,123722.0
2022-05-03 15:50:00,56.99,57.08,56.96,57.06,268329.0,53.4547,53.5391,53.4265,53.5203,268329.0
2022-05-03 15:55:00,57.06,57.08,57.04,57.05,335439.0,53.5203,53.5391,53.5016,53.5109,335439.0
2022-05-04 09:30:00,57.05,57.09,56.96,56.96,103159.0,53.5109,53.5485,53.4265,53.4265,103159.0
2022-05-04 09:35:00,56.96,56.99,56.91,56.91,89780.0,53.4265,53.4547,53.3796,53.3796,89780.0
2022-05-04 09:40:00,56.91,56.96,56.9,56.93,142625.0,53.3796,53.4265,53.3703,53.3984,142625.0
2022-05-04 09:45:00,56.94,56.96,56.91,56.94,118139.0,53.4078,53.4265,53.3796,53.4078,118139.0
2022-05-04 09:50:00,56.94,56.94,56.84,56.84,205530.0,53.4078,53.4078,53.314,53.314,205530.0
2022-05-04 09:55:00,56.84,56.87,56.81,56.82,94318.0,53.314,53.3421,53.2858,53.2952,94318.0
2022-05-04 10:00:00,56.81,56.83,56.78,56.78,136804.0,53.2858,53.3046,53.2577,53.2577,136804.0
2022-05-04 10:05:00,56.78,56.79,56.72,56.73,75620.0,53.2577,53.2671,53.2014,53.2108,75620.0
2022-05-04 10:10:00,56.72,56.76,56.68,56.68,118138.0,53.2014,53.2389,53.1639,53.1639,118138.0
2022-05-04 10:15:00,56.67,56.7,56.63,56.67,100694.0,53.1545,53.1827,53.117,53.1545,100694.0
2022-05-04 10:20:00,56.66,56.71,56.65,56.68,97073.0,53.1451,53.192,53.1358,53.1639,97073.0
2022-05-04 10:25:00,56.68,56.7,56.66,56.69,53677.0,53.1639,53.1827,53.1451,53.1733,53677.0
2022-05-04 10:30:00,56.68,56.7,56.62,56.63,100704.0,53.1639,53.1827,53.1076,53.117,100704.0
2022-05-04 10:35:00,56.64,56.69,56.64,56.68,68703.0,53.1264,53.1733,53.1264,53.1639,68703.0
2022-05-04 10:40:00,56.68,56.7,56.67,56.7,35163.0,53.1639,53.1827,53.1545,53.1827,35163.0
2022-05-04 10:45:00,56.7,56.73,56.69,56.71,100585.0,53.1827,53.2108,53.1733,53.192,100585.0
2022-05-04 10:50:00,56.71,56.71,56.66,56.67,90769.0,53.192,53.192,53.1451,53.1545,90769.0
2022-05-04 10:55:00,56.67,56.7,56.67,56.68,51389.0,53.1545,53.1827,53.1545,53.1639,51389.0
2022-05-04 11:00:00,56.68,56.69,56.63,56.64,28477.0,53.1639,53.1733,53.117,53.1264,28477.0
2022-05-04 11:05:00,56.64,56.66,56.61,56.66,63455.0,53.1264,53.1451,53.0982,53.1451,63455.0
2022-05-04 11:10:00,56.66,56.66,56.58,56.59,60013.0,53.1451,53.1451,53.0701,53.0795,60013.0
2022-05-04 11:15:00,56.58,56.61,56.57,56.61,60737.0,53.0701,53.0982,53.0607,53.0982,60737.0
2022-05-04 11:20:00,56.62,56.63,56.6,56.62,22496.0,53.1076,53.117,53.0889,53.1076,22496.0
2022-05-04 11:25:00,56.62,56.63,56.58,56.59,11241.0,53.1076,53.117,53.0701,53.0795,11241.0
2022-05-04 11:30:00,56.59,56.6,56.53,56.53,34421.0,53.0795,53.0889,53.0232,53.0232,34421.0
2022-05-04 11:35:00,56.54,56.58,56.54,56.58,75386.0,53.0326,53.0701,53.0326,53.0701,75386.0
2022-05-04 11:40:00,56.58,56.6,56.57,56.59,22635.0,53.0701,53.0889,53.0607,53.0795,22635.0
2022-05-04 11:45:00,56.59,56.65,56.58,56.65,42138.0,53.0795,53.1358,53.0701,53.1358,42138.0
2022-05-04 11:50:00,56.65,56.68,56.63,56.68,111188.0,53.1358,53.1639,53.117,53.1639,111188.0
2022-05-04 11:55:00,56.69,56.7,56.65,56.67,33095.0,53.1733,53.1827,53.1358,53.1545,33095.0
2022-05-04 12:00:00,56.67,56.69,56.63,56.64,36377.0,53.1545,53.1733,53.117,53.1264,36377.0
2022-05-04 12:05:00,56.64,56.7,56.64,56.7,48338.0,53.1264,53.1827,53.1264,53.1827,48338.0
2022-05-04 12:10:00,56.69,56.69,56.66,56.68,17965.0,53.1733,53.1733,53.1451,53.1639,17965.0
2022-05-04 12:15:00,56.68,56.72,56.65,56.71,58333.0,53.1639,53.2014,53.1358,53.192,58333.0
2022-05-04 12:20:00,56.72,56.8,56.72,56.78,24759.0,53.2014,53.2765,53.2014,53.2577,24759.0
2022-05-04 12:25:00,56.78,56.82,56.77,56.82,23796.0,53.2577,53.2952,53.2483,53.2952,23796.0
2022-05-04 12:30:00,56.82,56.84,56.8,56.82,27435.0,53.2952,53.314,53.2765,53.2952,27435.0
2022-05-04 12:35:00,56.82,56.85,56.81,56.85,49865.0,53.2952,53.3234,53.2858,53.3234,49865.0
2022-05-04 12:40:00,56.86,56.87,56.83,56.85,20074.0,53.3327,53.3421,53.3046,53.3234,20074.0
2022-05-04 12:45:00,56.85,56.85,56.8,56.83,24864.0,53.3234,53.3234,53.2765,53.3046,24864.0
2022-05-04 12:50:00,56.83,56.86,56.8,56.86,18463.0,53.3046,53.3327,53.2765,53.3327,18463.0
2022-05-04 12:55:00,56.87,56.89,56.84,56.89,76234.0,53.3421,53.3609,53.314,53.3609,76234.0
2022-05-04 13:00:00,56.89,56.92,56.87,56.9,76452.0,53.3609,53.389,53.3421,53.3703,76452.0
2022-05-04 13:05:00,56.9,56.9,56.85,56.86,40036.0,53.3703,53.3703,53.3234,53.3327,40036.0
2022-05-04 13:10:00,56.86,56.86,56.79,56.82,30512.0,53.3327,53.3327,53.2671,53.2952,30512.0
2022-05-04 13:15:00,56.82,56.84,56.81,56.82,18021.0,53.2952,53.314,53.2858,53.2952,18021.0
2022-05-04 13:20:00,56.83,56.85,56.8,56.84,49359.0,53.3046,53.3234,53.2765,53.314,49359.0
2022-05-04 13:25:00,56.84,56.84,56.8,56.81,35763.0,53.314,53.314,53.2765,53.2858,35763.0
2022-05-04 13:30:00,56.81,56.84,56.78,56.84,18108.0,53.2858,53.314,53.2577,53.314,18108.0
2022-05-04 13:35:00,56.85,56.85,56.78,56.8,44351.0,53.3234,53.3234,53.2577,53.2765,44351.0
2022-05-04 13:40:00,56.8,56.82,56.79,56.82,52872.0,53.2765,53.2952,53.2671,53.2952,52872.0
2022-05-04 13:45:00,56.81,56.81,56.78,56.79,17437.0,53.2858,53.2858,53.2577,53.2671,17437.0
2022-05-04 13:50:00,56.78,56.79,56.77,56.79,17776.0,53.2577,53.2671,53.2483,53.2671,17776.0
2022-05-04 13:55:00,56.8,56.9,56.79,56.86,100124.0,53.2765,53.3703,53.2671,53.3327,100124.0
2022-05-04 14:00:00,56.88,57.08,56.8,56.98,215057.0,53.3515,53.5391,53.2765,53.4453,215057.0
2022-05-04 14:05:00,56.99,57.05,56.76,56.84,58895.0,53.4547,53.5109,53.2389,53.314,58895.0
2022-05-04 14:10:00,56.85,56.93,56.77,56.88,76946.0,53.3234,53.3984,53.2483,53.3515,76946.0
2022-05-04 14:15:00,56.86,56.89,56.74,56.78,87543.0,53.3327,53.3609,53.2202,53.2577,87543.0
2022-05-04 14:20:00,56.77,56.85,56.69,56.82,112878.0,53.2483,53.3234,53.1733,53.2952,112878.0
2022-05-04 14:25:00,56.82,57.02,56.78,56.97,94065.0,53.2952,53.4828,53.2577,53.4359,94065.0
2022-05-04 14:30:00,56.97,57.01,56.5,56.5,227319.0,53.4359,53.4734,52.9951,52.9951,227319.0
2022-05-04 14:35:00,56.49,56.77,56.42,56.71,149147.0,52.9857,53.2483,52.92,53.192,149147.0
2022-05-04 14:40:00,56.7,57.08,56.65,57.0,256293.0,53.1827,53.5391,53.1358,53.464,256293.0
2022-05-04 14:45:00,57.01,57.35,57.0,57.21,157473.0,53.4734,53.7923,53.464,53.661,157473.0
2022-05-04 14:50:00,57.23,57.54,57.23,57.53,181578.0,53.6798,53.9705,53.6798,53.9612,181578.0
2022-05-04 14:55:00,57.55,57.7,57.48,57.65,143412.0,53.9799,54.1206,53.9143,54.0737,143412.0
2022-05-04 15:00:00,57.64,57.74,57.51,57.65,150455.0,54.0643,54.1581,53.9424,54.0737,150455.0
2022-05-04 15:05:00,57.66,57.79,57.61,57.73,163267.0,54.0831,54.205,54.0362,54.1488,163267.0
2022-05-04 15:10:00,57.74,57.9,57.74,57.86,139623.0,54.1581,54.3082,54.1581,54.2707,139623.0
2022-05-04 15:15:00,57.85,57.92,57.7,57.73,213560.0,54.2613,54.327,54.1206,54.1488,213560.0
2022-05-04 15:20:00,57.73,57.89,57.73,57.87,160307.0,54.1488,54.2988,54.1488,54.2801,160307.0
2022-05-04 15:25:00,57.87,57.97,57.84,57.95,96108.0,54.2801,54.3739,54.2519,54.3551,96108.0
2022-05-04 15:30:00,57.95,58.12,57.89,58.11,202367.0,54.3551,54.5146,54.2988,54.5052,202367.0
2022-05-04 15:35:00,58.1,58.11,58.04,58.08,366394.0,54.4958,54.5052,54.4395,54.4771,366394.0
2022-05-04 15:40:00,58.08,58.08,57.96,58.06,246248.0,54.4771,54.4771,54.3645,54.4583,246248.0
2022-05-04 15:45:00,58.06,58.12,58.0,58.12,515552.0,54.4583,54.5146,54.402,54.5146,515552.0
2022-05-04 15:50:00,58.13,58.2,58.08,58.13,547679.0,54.5239,54.5896,54.4771,54.5239,547679.0
2022-05-04 15:55:00,58.13,58.15,57.98,58.08,442652.0,54.5239,54.5427,54.3833,54.4771,442652.0
2022-05-05 09:30:00,57.41,57.46,57.31,57.35,486155.0,53.8486,53.8955,53.7548,53.7923,486155.0
2022-05-05 09:35:00,57.36,57.38,57.31,57.37,228509.0,53.8017,53.8205,53.7548,53.8111,228509.0
2022-05-05 09:40:00,57.37,57.42,57.27,57.27,152262.0,53.8111,53.858,53.7173,53.7173,152262.0
2022-05-05 09:45:00,57.27,57.28,57.2,57.2,122725.0,53.7173,53.7267,53.6516,53.6516,122725.0
2022-05-05 09:50:00,57.19,57.21,57.13,57.13,95190.0,53.6423,53.661,53.586,53.586,95190.0
2022-05-05 09:55:00,57.14,57.18,57.07,57.13,63280.0,53.5954,53.6329,53.5297,53.586,63280.0
2022-05-05 10:00:00,57.12,57.12,57.0,57.0,83162.0,53.5766,53.5766,53.464,53.464,83162.0
2022-05-05 10:05:00,57.0,57.02,56.9,56.94,162312.0,53.464,53.4828,53.3703,53.4078,162312.0
2022-05-05 10:10:00,56.95,57.0,56.86,56.99,166566.0,53.4171,53.464,53.3327,53.4547,166566.0
2022-05-05 10:15:00,56.99,57.03,56.92,56.98,260666.0,53.4547,53.4922,53.389,53.4453,260666.0
2022-05-05 10:20:00,56.98,56.98,56.83,56.84,119112.0,53.4453,53.4453,53.3046,53.314,119112.0
2022-05-05 10:25:00,56.85,56.86,56.78,56.81,112986.0,53.3234,53.3327,53.2577,53.2858,112986.0
2022-05-05 10:30:00,56.8,56.82,56.71,56.74,181210.0,53.2765,53.2952,53.192,53.2202,181210.0
2022-05-05 10:35:00,56.75,56.79,56.7,56.71,179013.0,53.2296,53.2671,53.1827,53.192,179013.0
2022-05-05 10:40:00,56.71,56.73,56.62,56.73,113151.0,53.192,53.2108,53.1076,53.2108,113151.0
2022-05-05 10:45:00,56.74,56.76,56.58,56.59,129296.0,53.2202,53.2389,53.0701,53.0795,129296.0
2022-05-05 10:50:00,56.58,56.65,56.54,56.58,113233.0,53.0701,53.1358,53.0326,53.0701,113233.0
2022-05-05 10:55:00,56.58,56.64,56.57,56.63,78207.0,53.0701,53.1264,53.0607,53.117,78207.0
2022-05-05 11:00:00,56.63,56.65,56.47,56.5,250419.0,53.117,53.1358,52.9669,52.9951,250419.0
2022-05-05 11:05:00,56.49,56.52,56.36,56.42,207980.0,52.9857,53.0138,52.8637,52.92,207980.0
2022-05-05 11:10:00,56.41,56.43,56.36,56.42,348382.0,52.9106,52.9294,52.8637,52.92,348382.0
2022-05-05 11:15:00,56.42,56.43,56.33,56.34,209506.0,52.92,52.9294,52.8356,52.845,209506.0
2022-05-05 11:20:00,56.33,56.35,56.26,56.26,189855.0,52.8356,52.8544,52.77,52.77,189855.0
2022-05-05 11:25:00,56.27,56.38,56.26,56.38,117739.0,52.7793,52.8825,52.77,52.8825,117739.0
2022-05-05 11:30:00,56.38,56.5,56.34,56.41,102995.0,52.8825,52.9951,52.845,52.9106,102995.0
2022-05-05 11:35:00,56.41,56.52,56.41,56.47,60633.0,52.9106,53.0138,52.9106,52.9669,60633.0
2022-05-05 11:40:00,56.48,56.51,56.44,56.48,62072.0,52.9763,53.0044,52.9388,52.9763,62072.0
2022-05-05 11:45:00,56.48,56.48,56.35,56.37,47740.0,52.9763,52.9763,52.8544,52.8731,47740.0
2022-05-05 11:50:00,56.38,56.38,56.19,56.2,112585.0,52.8825,52.8825,52.7043,52.7137,112585.0
2022-05-05 11:55:00,56.2,56.25,56.17,56.21,98335.0,52.7137,52.7606,52.6855,52.7231,98335.0
2022-05-05 12:00:00,56.2,56.2,56.11,56.18,85865.0,52.7137,52.7137,52.6293,52.6949,85865.0
2022-05-05 12:05:00,56.19,56.26,56.18,56.23,119810.0,52.7043,52.77,52.6949,52.7418,119810.0
2022-05-05 12:10:00,56.22,56.29,56.17,56.24,108021.0,52.7324,52.7981,52.6855,52.7512,108021.0
2022-05-05 12:15:00,56.24,56.29,56.19,56.28,121364.0,52.7512,52.7981,52.7043,52.7887,121364.0
2022-05-05 12:20:00,56.29,56.32,56.21,56.23,178672.0,52.7981,52.8262,52.7231,52.7418,178672.0
2022-05-05 12:25:00,56.23,56.35,56.23,56.3,94122.0,52.7418,52.8544,52.7418,52.8075,94122.0
2022-05-05 12:30:00,56.29,56.35,56.27,56.27,87475.0,52.7981,52.8544,52.7793,52.7793,87475.0
2022-05-05 12:35:00,56.26,56.26,56.16,56.2,104246.0,52.77,52.77,52.6762,52.7137,104246.0
2022-05-05 12:40:00,56.21,56.21,56.16,56.19,91151.0,52.7231,52.7231,52.6762,52.7043,91151.0
2022-05-05 12:45:00,56.19,56.22,56.15,56.18,92279.0,52.7043,52.7324,52.6668,52.6949,92279.0
2022-05-05 12:50:00,56.18,56.33,56.17,56.31,95274.0,52.6949,52.8356,52.6855,52.8169,95274.0
2022-05-05 12:55:00,56.32,56.35,56.28,56.34,85719.0,52.8262,52.8544,52.7887,52.845,85719.0
2022-05-05 13:00:00,56.35,56.48,56.35,56.43,123369.0,52.8544,52.9763,52.8544,52.9294,123369.0
2022-05-05 13:05:00,56.44,56.51,56.43,56.47,122820.0,52.9388,53.0044,52.9294,52.9669,122820.0
2022-05-05 13:10:00,56.48,56.48,56.38,56.39,491311.0,52.9763,52.9763,52.8825,52.8919,491311.0
2022-05-05 13:15:00,56.4,56.42,56.32,56.4,312084.0,52.9013,52.92,52.8262,52.9013,312084.0
2022-05-05 13:20:00,56.39,56.4,56.35,56.38,46739.0,52.8919,52.9013,52.8544,52.8825,46739.0
2022-05-05 13:25:00,56.38,56.41,56.36,56.4,80897.0,52.8825,52.9106,52.8637,52.9013,80897.0
2022-05-05 13:30:00,56.39,56.39,56.32,56.37,157610.0,52.8919,52.8919,52.8262,52.8731,157610.0
2022-05-05 13:35:00,56.37,56.5,56.37,56.41,236385.0,52.8731,52.9951,52.8731,52.9106,236385.0
2022-05-05 13:40:00,56.4,56.48,56.38,56.41,62961.0,52.9013,52.9763,52.8825,52.9106,62961.0
2022-05-05 13:45:00,56.41,56.46,56.35,56.35,79265.0,52.9106,52.9575,52.8544,52.8544,79265.0
2022-05-05 13:50:00,56.34,56.34,56.27,56.31,50610.0,52.845,52.845,52.7793,52.8169,50610.0
2022-05-05 13:55:00,56.32,56.32,56.26,56.3,46861.0,52.8262,52.8262,52.77,52.8075,46861.0
2022-05-05 14:00:00,56.29,56.32,56.26,56.28,90572.0,52.7981,52.8262,52.77,52.7887,90572.0
2022-05-05 14:05:00,56.29,56.36,56.27,56.32,88983.0,52.7981,52.8637,52.7793,52.8262,88983.0
2022-05-05 14:10:00,56.34,56.35,56.27,56.33,45937.0,52.845,52.8544,52.7793,52.8356,45937.0
2022-05-05 14:15:00,56.32,56.44,56.3,56.44,111724.0,52.8262,52.9388,52.8075,52.9388,111724.0
2022-05-05 14:20:00,56.45,56.45,56.27,56.28,57599.0,52.9482,52.9482,52.7793,52.7887,57599.0
2022-05-05 14:25:00,56.28,56.29,56.21,56.21,59261.0,52.7887,52.7981,52.7231,52.7231,59261.0
2022-05-05 14:30:00,56.2,56.23,56.17,56.19,49551.0,52.7137,52.7418,52.6855,52.7043,49551.0
2022-05-05 14:35:00,56.18,56.24,56.17,56.23,45995.0,52.6949,52.7512,52.6855,52.7418,45995.0
2022-05-05 14:40:00,56.23,56.27,56.2,56.24,50736.0,52.7418,52.7793,52.7137,52.7512,50736.0
2022-05-05 14:45:00,56.26,56.31,56.24,56.29,55119.0,52.77,52.8169,52.7512,52.7981,55119.0
2022-05-05 14:50:00,56.28,56.39,56.28,56.32,88487.0,52.7887,52.8919,52.7887,52.8262,88487.0
2022-05-05 14:55:00,56.3,56.31,56.26,56.29,72964.0,52.8075,52.8169,52.77,52.7981,72964.0
2022-05-05 15:00:00,56.29,56.32,56.21,56.22,74703.0,52.7981,52.8262,52.7231,52.7324,74703.0
2022-05-05 15:05:00,56.23,56.27,56.19,56.23,130812.0,52.7418,52.7793,52.7043,52.7418,130812.0
2022-05-05 15:10:00,56.24,56.25,56.17,56.17,116019.0,52.7512,52.7606,52.6855,52.6855,116019.0
2022-05-05 15:15:00,56.17,56.22,56.15,56.2,180940.0,52.6855,52.7324,52.6668,52.7137,180940.0
2022-05-05 15:20:00,56.21,56.22,56.14,56.19,139759.0,52.7231,52.7324,52.6574,52.7043,139759.0
2022-05-05 15:25:00,56.18,56.24,56.12,56.16,260695.0,52.6949,52.7512,52.6386,52.6762,260695.0
2022-05-05 15:30:00,56.16,56.25,56.12,56.23,316125.0,52.6762,52.7606,52.6386,52.7418,316125.0
2022-05-05 15:35:00,56.23,56.33,56.22,56.28,353784.0,52.7418,52.8356,52.7324,52.7887,353784.0
2022-05-05 15:40:00,56.29,56.33,56.27,56.29,372823.0,52.7981,52.8356,52.7793,52.7981,372823.0
2022-05-05 15:45:00,56.29,56.33,56.16,56.19,610889.0,52.7981,52.8356,52.6762,52.7043,610889.0
2022-05-05 15:50:00,56.2,56.49,56.19,56.36,631278.0,52.7137,52.9857,52.7043,52.8637,631278.0
2022-05-05 15:55:00,56.37,56.51,56.36,56.48,748535.0,52.8731,53.0044,52.8637,52.9763,748535.0
2022-05-06 09:30:00,56.63,56.69,56.52,56.54,228240.0,53.117,53.1733,53.0138,53.0326,228240.0
2022-05-06 09:35:00,56.53,56.53,56.37,56.4,169310.0,53.0232,53.0232,52.8731,52.9013,169310.0
2022-05-06 09:40:00,56.39,56.49,56.38,56.39,123707.0,52.8919,52.9857,52.8825,52.8919,123707.0
2022-05-06 09:45:00,56.39,56.44,56.31,56.42,308346.0,52.8919,52.9388,52.8169,52.92,308346.0
2022-05-06 09:50:00,56.42,56.45,56.36,56.39,174399.0,52.92,52.9482,52.8637,52.8919,174399.0
2022-05-06 09:55:00,56.39,56.41,56.3,56.34,184032.0,52.8919,52.9106,52.8075,52.845,184032.0
2022-05-06 10:00:00,56.34,56.41,56.32,56.4,287511.0,52.845,52.9106,52.8262,52.9013,287511.0
2022-05-06 10:05:00,56.4,56.51,56.4,56.4,201196.0,52.9013,53.0044,52.9013,52.9013,201196.0
2022-05-06 10:10:00,56.4,56.5,56.37,56.44,126095.0,52.9013,52.9951,52.8731,52.9388,126095.0
2022-05-06 10:15:00,56.45,56.65,56.45,56.58,160347.0,52.9482,53.1358,52.9482,53.0701,160347.0
2022-05-06 10:20:00,56.57,56.59,56.51,56.56,214755.0,53.0607,53.0795,53.0044,53.0513,214755.0
2022-05-06 10:25:00,56.56,56.63,56.5,56.5,194310.0,53.0513,53.117,52.9951,52.9951,194310.0
2022-05-06 10:30:00,56.5,56.55,56.41,56.42,155906.0,52.9951,53.042,52.9106,52.92,155906.0
2022-05-06 10:35:00,56.42,56.44,56.32,56.38,120652.0,52.92,52.9388,52.8262,52.8825,120652.0
2022-05-06 10:40:00,56.39,56.48,56.35,56.44,76882.0,52.8919,52.9763,52.8544,52.9388,76882.0
2022-05-06 10:45:00,56.43,56.61,56.41,56.6,252546.0,52.9294,53.0982,52.9106,53.0889,252546.0
2022-05-06 10:50:00,56.6,56.68,56.55,56.67,104206.0,53.0889,53.1639,53.042,53.1545,104206.0
2022-05-06 10:55:00,56.66,56.76,56.62,56.73,187904.0,53.1451,53.2389,53.1076,53.2108,187904.0
2022-05-06 11:00:00,56.72,56.74,56.62,56.63,212557.0,53.2014,53.2202,53.1076,53.117,212557.0
2022-05-06 11:05:00,56.63,56.66,56.59,56.66,124443.0,53.117,53.1451,53.0795,53.1451,124443.0
2022-05-06 11:10:00,56.66,56.69,56.57,56.69,177125.0,53.1451,53.1733,53.0607,53.1733,177125.0
2022-05-06 11:15:00,56.69,56.81,56.68,56.79,439630.0,53.1733,53.2858,53.1639,53.2671,439630.0
2022-05-06 11:20:00,56.79,56.9,56.76,56.88,159244.0,53.2671,53.3703,53.2389,53.3515,159244.0
2022-05-06 11:25:00,56.88,56.89,56.8,56.82,135577.0,53.3515,53.3609,53.2765,53.2952,135577.0
2022-05-06 11:30:00,56.83,56.85,56.67,56.7,303793.0,53.3046,53.3234,53.1545,53.1827,303793.0
2022-05-06 11:35:00,56.7,56.7,56.59,56.59,180762.0,53.1827,53.1827,53.0795,53.0795,180762.0
2022-05-06 11:40:00,56.59,56.63,56.58,56.59,161008.0,53.0795,53.117,53.0701,53.0795,161008.0
2022-05-06 11:45:00,56.58,56.61,56.54,56.6,98857.0,53.0701,53.0982,53.0326,53.0889,98857.0
2022-05-06 11:50:00,56.6,56.66,56.54,56.56,129593.0,53.0889,53.1451,53.0326,53.0513,129593.0
2022-05-06 11:55:00,56.57,56.57,56.48,56.5,203287.0,53.0607,53.0607,52.9763,52.9951,203287.0
2022-05-06 12:00:00,56.5,56.65,56.48,56.64,77773.0,52.9951,53.1358,52.9763,53.1264,77773.0
2022-05-06 12:05:00,56.64,56.76,56.63,56.67,105238.0,53.1264,53.2389,53.117,53.1545,105238.0
2022-05-06 12:10:00,56.67,56.67,56.55,56.59,105936.0,53.1545,53.1545,53.042,53.0795,105936.0
2022-05-06 12:15:00,56.58,56.66,56.55,56.57,115910.0,53.0701,53.1451,53.042,53.0607,115910.0
2022-05-06 12:20:00,56.58,56.75,56.57,56.7,93390.0,53.0701,53.2296,53.0607,53.1827,93390.0
2022-05-06 12:25:00,56.71,56.76,56.69,56.74,86215.0,53.192,53.2389,53.1733,53.2202,86215.0
2022-05-06 12:30:00,56.74,56.78,56.68,56.77,91572.0,53.2202,53.2577,53.1639,53.2483,91572.0
2022-05-06 12:35:00,56.78,56.8,56.68,56.75,67438.0,53.2577,53.2765,53.1639,53.2296,67438.0
2022-05-06 12:40:00,56.76,56.77,56.71,56.75,59143.0,53.2389,53.2483,53.192,53.2296,59143.0
2022-05-06 12:45:00,56.75,56.78,56.73,56.73,54232.0,53.2296,53.2577,53.2108,53.2108,54232.0
2022-05-06 12:50:00,56.74,56.82,56.68,56.79,81505.0,53.2202,53.2952,53.1639,53.2671,81505.0
2022-05-06 12:55:00,56.78,56.88,56.78,56.87,96009.0,53.2577,53.3515,53.2577,53.3421,96009.0
2022-05-06 13:00:00,56.87,56.95,56.84,56.95,170794.0,53.3421,53.4171,53.314,53.4171,170794.0
2022-05-06 13:05:00,56.95,56.95,56.83,56.84,116374.0,53.4171,53.4171,53.3046,53.314,116374.0
2022-05-06 13:10:00,56.84,56.86,56.78,56.79,45095.0,53.314,53.3327,53.2577,53.2671,45095.0
2022-05-06 13:15:00,56.79,56.8,56.69,56.7,74905.0,53.2671,53.2765,53.1733,53.1827,74905.0
2022-05-06 13:20:00,56.7,56.79,56.68,56.74,57388.0,53.1827,53.2671,53.1639,53.2202,57388.0
2022-05-06 13:25:00,56.74,56.78,56.7,56.75,105179.0,53.2202,53.2577,53.1827,53.2296,105179.0
2022-05-06 13:30:00,56.75,56.8,56.75,56.78,104992.0,53.2296,53.2765,53.2296,53.2577,104992.0
2022-05-06 13:35:00,56.78,56.81,56.66,56.69,104049.0,53.2577,53.2858,53.1451,53.1733,104049.0
2022-05-06 13:40:00,56.69,56.75,56.65,56.73,301981.0,53.1733,53.2296,53.1358,53.2108,301981.0
2022-05-06 13:45:00,56.72,56.76,56.65,56.69,127481.0,53.2014,53.2389,53.1358,53.1733,127481.0
2022-05-06 13:50:00,56.69,56.7,56.59,56.6,37804.0,53.1733,53.1827,53.0795,53.0889,37804.0
2022-05-06 13:55:00,56.6,56.61,56.57,56.59,21512.0,53.0889,53.0982,53.0607,53.0795,21512.0
2022-05-06 14:00:00,56.58,56.64,56.56,56.58,62460.0,53.0701,53.1264,53.0513,53.0701,62460.0
2022-05-06 14:05:00,56.57,56.57,56.48,56.48,78377.0,53.0607,53.0607,52.9763,52.9763,78377.0
2022-05-06 14:10:00,56.48,56.57,56.48,56.54,109708.0,52.9763,53.0607,52.9763,53.0326,109708.0
2022-05-06 14:15:00,56.54,56.59,56.53,56.54,92782.0,53.0326,53.0795,53.0232,53.0326,92782.0
2022-05-06 14:20:00,56.54,56.56,56.51,56.52,89548.0,53.0326,53.0513,53.0044,53.0138,89548.0
2022-05-06 14:25:00,56.51,56.52,56.46,56.52,79723.0,53.0044,53.0138,52.9575,53.0138,79723.0
2022-05-06 14:30:00,56.5,56.53,56.44,56.47,91239.0,52.9951,53.0232,52.9388,52.9669,91239.0
2022-05-06 14:35:00,56.47,56.5,56.43,56.46,110574.0,52.9669,52.9951,52.9294,52.9575,110574.0
2022-05-06 14:40:00,56.46,56.5,56.44,56.44,93069.0,52.9575,52.9951,52.9388,52.9388,93069.0
2022-05-06 14:45:00,56.44,56.54,56.44,56.53,91016.0,52.9388,53.0326,52.9388,53.0232,91016.0
2022-05-06 14:50:00,56.53,56.62,56.52,56.6,140801.0,53.0232,53.1076,53.0138,53.0889,140801.0
2022-05-06 14:55:00,56.6,56.63,56.49,56.49,110309.0,53.0889,53.117,52.9857,52.9857,110309.0
2022-05-06 15:00:00,56.49,56.53,56.45,56.53,105297.0,52.9857,53.0232,52.9482,53.0232,105297.0
2022-05-06 15:05:00,56.52,56.54,56.42,56.45,72676.0,53.0138,53.0326,52.92,52.9482,72676.0
2022-05-06 15:10:00,56.46,56.5,56.45,56.46,64690.0,52.9575,52.9951,52.9482,52.9575,64690.0
2022-05-06 15:15:00,56.47,56.5,56.41,56.47,247677.0,52.9669,52.9951,52.9106,52.9669,247677.0
2022-05-06 15:20:00,56.48,56.48,56.37,56.38,145117.0,52.9763,52.9763,52.8731,52.8825,145117.0
2022-05-06 15:25:00,56.39,56.48,56.36,56.47,175252.0,52.8919,52.9763,52.8637,52.9669,175252.0
2022-05-06 15:30:00,56.47,56.56,56.46,56.54,244491.0,52.9669,53.0513,52.9575,53.0326,244491.0
2022-05-06 15:35:00,56.54,56.71,56.53,56.7,446433.0,53.0326,53.192,53.0232,53.1827,446433.0
2022-05-06 15:40:00,56.69,56.72,56.64,56.66,389284.0,53.1733,53.2014,53.1264,53.1451,389284.0
2022-05-06 15:45:00,56.66,56.75,56.62,56.72,351270.0,53.1451,53.2296,53.1076,53.2014,351270.0
2022-05-06 15:50:00,56.73,56.81,56.67,56.67,316789.0,53.2108,53.2858,53.1545,53.1545,316789.0
2022-05-06 15:55:00,56.68,56.71,56.64,56.69,306971.0,53.1639,53.192,53.1264,53.1733,306971.0
2022-05-09 09:30:00,55.6,55.66,55.55,55.61,148189.0,52.1509,52.2072,52.104,52.1603,148189.0
2022-05-09 09:35:00,55.61,55.68,55.58,55.62,58386.0,52.1603,52.2259,52.1321,52.1697,58386.0
2022-05-09 09:40:00,55.61,55.63,55.5,55.53,215619.0,52.1603,52.179,52.0571,52.0852,215619.0
2022-05-09 09:45:00,55.53,55.54,55.38,55.43,200754.0,52.0852,52.0946,51.9445,51.9914,200754.0
2022-05-09 09:50:00,55.43,55.56,55.4,55.55,191670.0,51.9914,52.1134,51.9633,52.104,191670.0
2022-05-09 09:55:00,55.55,55.56,55.45,55.49,137810.0,52.104,52.1134,52.0102,52.0477,137810.0
2022-05-09 10:00:00,55.49,55.53,55.43,55.46,167692.0,52.0477,52.0852,51.9914,52.0196,167692.0
2022-05-09 10:05:00,55.46,55.49,55.36,55.38,154760.0,52.0196,52.0477,51.9258,51.9445,154760.0
2022-05-09 10:10:00,55.38,55.48,55.37,55.46,227843.0,51.9445,52.0383,51.9352,52.0196,227843.0
2022-05-09 10:15:00,55.45,55.48,55.39,55.4,103514.0,52.0102,52.0383,51.9539,51.9633,103514.0
2022-05-09 10:20:00,55.39,55.45,55.37,55.37,151853.0,51.9539,52.0102,51.9352,51.9352,151853.0
2022-05-09 10:25:00,55.37,55.41,55.32,55.33,135584.0,51.9352,51.9727,51.8883,51.8976,135584.0
2022-05-09 10:30:00,55.32,55.34,55.27,55.34,125130.0,51.8883,51.907,51.8414,51.907,125130.0
2022-05-09 10:35:00,55.34,55.36,55.28,55.28,58441.0,51.907,51.9258,51.8507,51.8507,58441.0
2022-05-09 10:40:00,55.29,55.38,55.29,55.38,116789.0,51.8601,51.9445,51.8601,51.9445,116789.0
2022-05-09 10:45:00,55.38,55.41,55.35,55.37,74043.0,51.9445,51.9727,51.9164,51.9352,74043.0
2022-05-09 10:50:00,55.37,55.4,55.31,55.31,86173.0,51.9352,51.9633,51.8789,51.8789,86173.0
2022-05-09 10:55:00,55.3,55.35,55.27,55.3,153208.0,51.8695,51.9164,51.8414,51.8695,153208.0
2022-05-09 11:00:00,55.29,55.34,55.28,55.31,90409.0,51.8601,51.907,51.8507,51.8789,90409.0
2022-05-09 11:05:00,55.3,55.32,55.25,55.32,152496.0,51.8695,51.8883,51.8226,51.8883,152496.0
2022-05-09 11:10:00,55.32,55.35,55.29,55.3,115034.0,51.8883,51.9164,51.8601,51.8695,115034.0
2022-05-09 11:15:00,55.3,55.36,55.3,55.33,121735.0,51.8695,51.9258,51.8695,51.8976,121735.0
2022-05-09 11:20:00,55.33,55.33,55.27,55.27,69741.0,51.8976,51.8976,51.8414,51.8414,69741.0
2022-05-09 11:25:00,55.27,55.29,55.23,55.24,99622.0,51.8414,51.8601,51.8038,51.8132,99622.0
2022-05-09 11:30:00,55.24,55.28,55.18,55.26,142778.0,51.8132,51.8507,51.7569,51.832,142778.0
2022-05-09 11:35:00,55.26,55.36,55.24,55.36,63121.0,51.832,51.9258,51.8132,51.9258,63121.0
2022-05-09 11:40:00,55.36,55.4,55.33,55.37,54397.0,51.9258,51.9633,51.8976,51.9352,54397.0
2022-05-09 11:45:00,55.37,55.4,55.36,55.37,32716.0,51.9352,51.9633,51.9258,51.9352,32716.0
2022-05-09 11:50:00,55.37,55.45,55.37,55.45,34798.0,51.9352,52.0102,51.9352,52.0102,34798.0
2022-05-09 11:55:00,55.43,55.46,55.38,55.41,66245.0,51.9914,52.0196,51.9445,51.9727,66245.0
2022-05-09 12:00:00,55.41,55.41,55.32,55.33,38422.0,51.9727,51.9727,51.8883,51.8976,38422.0
2022-05-09 12:05:00,55.33,55.5,55.32,55.47,68888.0,51.8976,52.0571,51.8883,52.029,68888.0
2022-05-09 12:10:00,55.48,55.58,55.48,55.56,42396.0,52.0383,52.1321,52.0383,52.1134,42396.0
2022-05-09 12:15:00,55.56,55.63,55.56,55.57,46742.0,52.1134,52.179,52.1134,52.1228,46742.0
2022-05-09 12:20:00,55.58,55.6,55.54,55.57,48664.0,52.1321,52.1509,52.0946,52.1228,48664.0
2022-05-09 12:25:00,55.58,55.59,55.51,55.55,59597.0,52.1321,52.1415,52.0665,52.104,59597.0
2022-05-09 12:30:00,55.55,55.6,55.51,55.58,93889.0,52.104,52.1509,52.0665,52.1321,93889.0
2022-05-09 12:35:00,55.58,55.58,55.48,55.48,44431.0,52.1321,52.1321,52.0383,52.0383,44431.0
2022-05-09 12:40:00,55.48,55.49,55.43,55.44,37247.0,52.0383,52.0477,51.9914,52.0008,37247.0
2022-05-09 12:45:00,55.43,55.44,55.37,55.41,88450.0,51.9914,52.0008,51.9352,51.9727,88450.0
2022-05-09 12:50:00,55.4,55.4,55.35,55.36,26789.0,51.9633,51.9633,51.9164,51.9258,26789.0
2022-05-09 12:55:00,55.36,55.37,55.33,55.33,20907.0,51.9258,51.9352,51.8976,51.8976,20907.0
2022-05-09 13:00:00,55.33,55.37,55.32,55.33,19262.0,51.8976,51.9352,51.8883,51.8976,19262.0
2022-05-09 13:05:00,55.33,55.34,55.3,55.31,51769.0,51.8976,51.907,51.8695,51.8789,51769.0
2022-05-09 13:10:00,55.3,55.3,55.25,55.25,25036.0,51.8695,51.8695,51.8226,51.8226,25036.0
2022-05-09 13:15:00,55.25,55.34,55.25,55.33,20797.0,51.8226,51.907,51.8226,51.8976,20797.0
2022-05-09 13:20:00,55.32,55.32,55.26,55.28,31445.0,51.8883,51.8883,51.832,51.8507,31445.0
2022-05-09 13:25:00,55.28,55.37,55.28,55.36,36197.0,51.8507,51.9352,51.8507,51.9258,36197.0
2022-05-09 13:30:00,55.36,55.39,55.27,55.28,40853.0,51.9258,51.9539,51.8414,51.8507,40853.0
2022-05-09 13:35:00,55.28,55.28,55.23,55.24,40635.0,51.8507,51.8507,51.8038,51.8132,40635.0
2022-05-09 13:40:00,55.24,55.33,55.23,55.33,45132.0,51.8132,51.8976,51.8038,51.8976,45132.0
2022-05-09 13:45:00,55.33,55.33,55.26,55.27,47558.0,51.8976,51.8976,51.832,51.8414,47558.0
2022-05-09 13:50:00,55.26,55.28,55.15,55.19,42412.0,51.832,51.8507,51.7288,51.7663,42412.0
2022-05-09 13:55:00,55.19,55.27,55.18,55.25,53827.0,51.7663,51.8414,51.7569,51.8226,53827.0
2022-05-09 14:00:00,55.25,55.3,55.25,55.27,36881.0,51.8226,51.8695,51.8226,51.8414,36881.0
2022-05-09 14:05:00,55.28,55.29,55.22,55.23,38473.0,51.8507,51.8601,51.7945,51.8038,38473.0
2022-05-09 14:10:00,55.22,55.28,55.22,55.24,38404.0,51.7945,51.8507,51.7945,51.8132,38404.0
2022-05-09 14:15:00,55.25,55.31,55.24,55.28,221416.0,51.8226,51.8789,51.8132,51.8507,221416.0
2022-05-09 14:20:00,55.28,55.28,55.2,55.22,102848.0,51.8507,51.8507,51.7757,51.7945,102848.0
2022-05-09 14:25:00,55.22,55.23,55.19,55.22,80663.0,51.7945,51.8038,51.7663,51.7945,80663.0
2022-05-09 14:30:00,55.2,55.22,55.14,55.2,34921.0,51.7757,51.7945,51.7194,51.7757,34921.0
2022-05-09 14:35:00,55.2,55.25,55.18,55.2,42856.0,51.7757,51.8226,51.7569,51.7757,42856.0
2022-05-09 14:40:00,55.2,55.24,55.19,55.22,70829.0,51.7757,51.8132,51.7663,51.7945,70829.0
2022-05-09 14:45:00,55.22,55.29,55.22,55.22,33031.0,51.7945,51.8601,51.7945,51.7945,33031.0
2022-05-09 14:50:00,55.21,55.29,55.17,55.28,180251.0,51.7851,51.8601,51.7476,51.8507,180251.0
2022-05-09 14:55:00,55.28,55.36,55.28,55.33,52219.0,51.8507,51.9258,51.8507,51.8976,52219.0
2022-05-09 15:00:00,55.34,55.41,55.31,55.35,132801.0,51.907,51.9727,51.8789,51.9164,132801.0
2022-05-09 15:05:00,55.34,55.44,55.33,55.34,236417.0,51.907,52.0008,51.8976,51.907,236417.0
2022-05-09 15:10:00,55.35,55.45,55.35,55.43,158056.0,51.9164,52.0102,51.9164,51.9914,158056.0
2022-05-09 15:15:00,55.43,55.45,55.34,55.37,114744.0,51.9914,52.0102,51.907,51.9352,114744.0
2022-05-09 15:20:00,55.37,55.37,55.26,55.28,170585.0,51.9352,51.9352,51.832,51.8507,170585.0
2022-05-09 15:25:00,55.27,55.29,55.21,55.23,129355.0,51.8414,51.8601,51.7851,51.8038,129355.0
2022-05-09 15:30:00,55.23,55.24,55.17,55.21,255093.0,51.8038,51.8132,51.7476,51.7851,255093.0
2022-05-09 15:35:00,55.21,55.23,55.17,55.21,214828.0,51.7851,51.8038,51.7476,51.7851,214828.0
2022-05-09 15:40:00,55.21,55.23,55.14,55.16,278715.0,51.7851,51.8038,51.7194,51.7382,278715.0
2022-05-09 15:45:00,55.16,55.17,55.06,55.08,198085.0,51.7382,51.7476,51.6444,51.6632,198085.0
2022-05-09 15:50:00,55.08,55.09,54.99,55.03,471840.0,51.6632,51.6725,51.5787,51.6163,471840.0
2022-05-09 15:55:00,55.04,55.2,55.03,55.11,541516.0,51.6256,51.7757,51.6163,51.6913,541516.0
2022-05-10 09:30:00,55.68,55.77,55.68,55.69,172940.0,52.2259,52.3103,52.2259,52.2353,172940.0
2022-05-10 09:35:00,55.68,55.69,55.63,55.64,172752.0,52.2259,52.2353,52.179,52.1884,172752.0
2022-05-10 09:40:00,55.64,55.65,55.56,55.56,136230.0,52.1884,52.1978,52.1134,52.1134,136230.0
2022-05-10 09:45:00,55.56,55.56,55.49,55.51,282957.0,52.1134,52.1134,52.0477,52.0665,282957.0
2022-05-10 09:50:00,55.51,55.55,55.47,55.53,98639.0,52.0665,52.104,52.029,52.0852,98639.0
2022-05-10 09:55:00,55.53,55.64,55.53,55.63,102476.0,52.0852,52.1884,52.0852,52.179,102476.0
2022-05-10 10:00:00,55.64,55.64,55.55,55.63,97794.0,52.1884,52.1884,52.104,52.179,97794.0
2022-05-10 10:05:00,55.64,55.71,55.62,55.64,112004.0,52.1884,52.2541,52.1697,52.1884,112004.0
2022-05-10 10:10:00,55.64,55.69,55.57,55.63,168977.0,52.1884,52.2353,52.1228,52.179,168977.0
2022-05-10 10:15:00,55.63,55.69,55.63,55.66,91914.0,52.179,52.2353,52.179,52.2072,91914.0
2022-05-10 10:20:00,55.65,55.69,55.56,55.6,114876.0,52.1978,52.2353,52.1134,52.1509,114876.0
2022-05-10 10:25:00,55.59,55.6,55.5,55.54,166513.0,52.1415,52.1509,52.0571,52.0946,166513.0
2022-05-10 10:30:00,55.54,55.57,55.47,55.49,79453.0,52.0946,52.1228,52.029,52.0477,79453.0
2022-05-10 10:35:00,55.49,55.49,55.4,55.4,56673.0,52.0477,52.0477,51.9633,51.9633,56673.0
2022-05-10 10:40:00,55.39,55.4,55.33,55.38,108829.0,51.9539,51.9633,51.8976,51.9445,108829.0
2022-05-10 10:45:00,55.39,55.39,55.25,55.26,89050.0,51.9539,51.9539,51.8226,51.832,89050.0
2022-05-10 10:50:00,55.26,55.33,55.21,55.32,105160.0,51.832,51.8976,51.7851,51.8883,105160.0
2022-05-10 10:55:00,55.32,55.32,55.24,55.25,54612.0,51.8883,51.8883,51.8132,51.8226,54612.0
2022-05-10 11:00:00,55.25,55.28,55.15,55.17,59616.0,51.8226,51.8507,51.7288,51.7476,59616.0
2022-05-10 11:05:00,55.17,55.17,55.04,55.04,45912.0,51.7476,51.7476,51.6256,51.6256,45912.0
2022-05-10 11:10:00,55.05,55.11,55.03,55.03,89984.0,51.635,51.6913,51.6163,51.6163,89984.0
2022-05-10 11:15:00,55.03,55.14,55.01,55.14,89707.0,51.6163,51.7194,51.5975,51.7194,89707.0
2022-05-10 11:20:00,55.14,55.14,55.04,55.04,50857.0,51.7194,51.7194,51.6256,51.6256,50857.0
2022-05-10 11:25:00,55.05,55.1,54.99,55.08,85991.0,51.635,51.6819,51.5787,51.6632,85991.0
2022-05-10 11:30:00,55.08,55.15,55.02,55.08,151940.0,51.6632,51.7288,51.6069,51.6632,151940.0
2022-05-10 11:35:00,55.1,55.22,55.09,55.21,86494.0,51.6819,51.7945,51.6725,51.7851,86494.0
2022-05-10 11:40:00,55.2,55.24,55.11,55.14,58245.0,51.7757,51.8132,51.6913,51.7194,58245.0
2022-05-10 11:45:00,55.14,55.14,55.06,55.08,102422.0,51.7194,51.7194,51.6444,51.6632,102422.0
2022-05-10 11:50:00,55.08,55.09,55.02,55.09,53286.0,51.6632,51.6725,51.6069,51.6725,53286.0
2022-05-10 11:55:00,55.09,55.12,54.99,55.08,74364.0,51.6725,51.7007,51.5787,51.6632,74364.0
2022-05-10 12:00:00,55.09,55.16,55.07,55.16,90867.0,51.6725,51.7382,51.6538,51.7382,90867.0
2022-05-10 12:05:00,55.16,55.16,55.04,55.04,114786.0,51.7382,51.7382,51.6256,51.6256,114786.0
2022-05-10 12:10:00,55.04,55.12,55.01,55.08,59065.0,51.6256,51.7007,51.5975,51.6632,59065.0
2022-05-10 12:15:00,55.07,55.13,55.03,55.04,31496.0,51.6538,51.7101,51.6163,51.6256,31496.0
2022-05-10 12:20:00,55.03,55.06,55.0,55.01,39460.0,51.6163,51.6444,51.5881,51.5975,39460.0
2022-05-10 12:25:00,55.01,55.03,54.99,55.01,34640.0,51.5975,51.6163,51.5787,51.5975,34640.0
2022-05-10 12:30:00,55.01,55.04,54.89,54.94,70085.0,51.5975,51.6256,51.4849,51.5318,70085.0
2022-05-10 12:35:00,54.93,54.98,54.92,54.94,69010.0,51.5225,51.5694,51.5131,51.5318,69010.0
2022-05-10 12:40:00,54.93,55.0,54.92,55.0,89566.0,51.5225,51.5881,51.5131,51.5881,89566.0
2022-05-10 12:45:00,55.01,55.06,54.97,55.02,81468.0,51.5975,51.6444,51.56,51.6069,81468.0
2022-05-10 12:50:00,55.01,55.01,54.89,54.9,27434.0,51.5975,51.5975,51.4849,51.4943,27434.0
2022-05-10 12:55:00,54.9,54.96,54.89,54.91,39046.0,51.4943,51.5506,51.4849,51.5037,39046.0
2022-05-10 13:00:00,54.89,55.03,54.87,55.01,66176.0,51.4849,51.6163,51.4662,51.5975,66176.0
2022-05-10 13:05:00,55.01,55.07,55.01,55.04,88126.0,51.5975,51.6538,51.5975,51.6256,88126.0
2022-05-10 13:10:00,55.03,55.03,54.95,54.98,46986.0,51.6163,51.6163,51.5412,51.5694,46986.0
2022-05-10 13:15:00,54.98,55.0,54.9,54.93,84425.0,51.5694,51.5881,51.4943,51.5225,84425.0
2022-05-10 13:20:00,54.94,54.96,54.87,54.91,35278.0,51.5318,51.5506,51.4662,51.5037,35278.0
2022-05-10 13:25:00,54.93,55.05,54.92,55.05,86769.0,51.5225,51.635,51.5131,51.635,86769.0
2022-05-10 13:30:00,55.06,55.14,55.05,55.14,49628.0,51.6444,51.7194,51.635,51.7194,49628.0
2022-05-10 13:35:00,55.15,55.23,55.14,55.2,147934.0,51.7288,51.8038,51.7194,51.7757,147934.0
2022-05-10 13:40:00,55.22,55.31,55.22,55.26,52747.0,51.7945,51.8789,51.7945,51.832,52747.0
2022-05-10 13:45:00,55.26,55.35,55.26,55.34,41979.0,51.832,51.9164,51.832,51.907,41979.0
2022-05-10 13:50:00,55.35,55.37,55.29,55.33,78990.0,51.9164,51.9352,51.8601,51.8976,78990.0
2022-05-10 13:55:00,55.34,55.41,55.32,55.4,21165.0,51.907,51.9727,51.8883,51.9633,21165.0
2022-05-10 14:00:00,55.4,55.41,55.35,55.4,49608.0,51.9633,51.9727,51.9164,51.9633,49608.0
2022-05-10 14:05:00,55.4,55.4,55.32,55.32,34511.0,51.9633,51.9633,51.8883,51.8883,34511.0
2022-05-10 14:10:00,55.32,55.41,55.3,55.39,35420.0,51.8883,51.9727,51.8695,51.9539,35420.0
2022-05-10 14:15:00,55.39,55.4,55.24,55.31,49585.0,51.9539,51.9633,51.8132,51.8789,49585.0
2022-05-10 14:20:00,55.31,55.35,55.25,55.27,39635.0,51.8789,51.9164,51.8226,51.8414,39635.0
2022-05-10 14:25:00,55.27,55.27,55.18,55.24,43078.0,51.8414,51.8414,51.7569,51.8132,43078.0
2022-05-10 14:30:00,55.25,55.26,55.21,55.23,31099.0,51.8226,51.832,51.7851,51.8038,31099.0
2022-05-10 14:35:00,55.24,55.3,55.23,55.25,47199.0,51.8132,51.8695,51.8038,51.8226,47199.0
2022-05-10 14:40:00,55.24,55.37,55.19,55.35,115284.0,51.8132,51.9352,51.7663,51.9164,115284.0
2022-05-10 14:45:00,55.35,55.35,55.2,55.24,55166.0,51.9164,51.9164,51.7757,51.8132,55166.0
2022-05-10 14:50:00,55.24,55.29,55.23,55.28,59075.0,51.8132,51.8601,51.8038,51.8507,59075.0
2022-05-10 14:55:00,55.29,55.29,55.19,55.28,63542.0,51.8601,51.8601,51.7663,51.8507,63542.0
2022-05-10 15:00:00,55.28,55.33,55.25,55.3,63058.0,51.8507,51.8976,51.8226,51.8695,63058.0
2022-05-10 15:05:00,55.3,55.39,55.3,55.3,93742.0,51.8695,51.9539,51.8695,51.8695,93742.0
2022-05-10 15:10:00,55.3,55.33,55.28,55.32,67009.0,51.8695,51.8976,51.8507,51.8883,67009.0
2022-05-10 15:15:00,55.32,55.36,55.26,55.3,81470.0,51.8883,51.9258,51.832,51.8695,81470.0
2022-05-10 15:20:00,55.3,55.31,55.2,55.21,142374.0,51.8695,51.8789,51.7757,51.7851,142374.0
2022-05-10 15:25:00,55.21,55.23,55.13,55.17,84731.0,51.7851,51.8038,51.7101,51.7476,84731.0
2022-05-10 15:30:00,55.17,55.17,55.11,55.14,113373.0,51.7476,51.7476,51.6913,51.7194,113373.0
2022-05-10 15:35:00,55.14,55.17,55.08,55.1,109415.0,51.7194,51.7476,51.6632,51.6819,109415.0
2022-05-10 15:40:00,55.1,55.11,55.06,55.06,149550.0,51.6819,51.6913,51.6444,51.6444,149550.0
2022-05-10 15:45:00,55.06,55.16,55.04,55.12,171051.0,51.6444,51.7382,51.6256,51.7007,171051.0
2022-05-10 15:50:00,55.12,55.16,55.07,55.15,193177.0,51.7007,51.7382,51.6538,51.7288,193177.0
2022-05-10 15:55:00,55.15,55.2,55.1,55.19,209653.0,51.7288,51.7757,51.6819,51.7663,209653.0
2022-05-11 09:30:00,54.9,55.08,54.86,54.88,100752.0,51.4943,51.6632,51.4568,51.4756,100752.0
2022-05-11 09:35:00,54.87,54.93,54.81,54.89,174285.0,51.4662,51.5225,51.4099,51.4849,174285.0
2022-05-11 09:40:00,54.87,55.18,54.83,55.17,149427.0,51.4662,51.7569,51.4287,51.7476,149427.0
2022-05-11 09:45:00,55.18,55.41,55.14,55.37,140912.0,51.7569,51.9727,51.7194,51.9352,140912.0
2022-05-11 09:50:00,55.38,55.4,55.29,55.3,135945.0,51.9445,51.9633,51.8601,51.8695,135945.0
2022-05-11 09:55:00,55.3,55.3,55.21,55.29,110950.0,51.8695,51.8695,51.7851,51.8601,110950.0
2022-05-11 10:00:00,55.29,55.36,55.21,55.35,165919.0,51.8601,51.9258,51.7851,51.9164,165919.0
2022-05-11 10:05:00,55.35,55.35,55.17,55.18,175055.0,51.9164,51.9164,51.7476,51.7569,175055.0
2022-05-11 10:10:00,55.18,55.28,55.14,55.23,201516.0,51.7569,51.8507,51.7194,51.8038,201516.0
2022-05-11 10:15:00,55.23,55.3,55.16,55.29,150253.0,51.8038,51.8695,51.7382,51.8601,150253.0
2022-05-11 10:20:00,55.3,55.43,55.24,55.41,202771.0,51.8695,51.9914,51.8132,51.9727,202771.0
2022-05-11 10:25:00,55.41,55.46,55.36,55.43,138271.0,51.9727,52.0196,51.9258,51.9914,138271.0
2022-05-11 10:30:00,55.42,55.45,55.3,55.33,160964.0,51.9821,52.0102,51.8695,51.8976,160964.0
2022-05-11 10:35:00,55.33,55.44,55.27,55.42,148131.0,51.8976,52.0008,51.8414,51.9821,148131.0
2022-05-11 10:40:00,55.41,55.5,55.4,55.49,92975.0,51.9727,52.0571,51.9633,52.0477,92975.0
2022-05-11 10:45:00,55.49,55.53,55.42,55.45,45940.0,52.0477,52.0852,51.9821,52.0102,45940.0
2022-05-11 10:50:00,55.44,55.44,55.28,55.31,142971.0,52.0008,52.0008,51.8507,51.8789,142971.0
2022-05-11 10:55:00,55.31,55.32,55.25,55.3,167301.0,51.8789,51.8883,51.8226,51.8695,167301.0
2022-05-11 11:00:00,55.28,55.3,55.23,55.27,98564.0,51.8507,51.8695,51.8038,51.8414,98564.0
2022-05-11 11:05:00,55.27,55.29,55.23,55.25,28800.0,51.8414,51.8601,51.8038,51.8226,28800.0
2022-05-11 11:10:00,55.26,55.33,55.24,55.32,48183.0,51.832,51.8976,51.8132,51.8883,48183.0
2022-05-11 11:15:00,55.32,55.33,55.17,55.19,60995.0,51.8883,51.8976,51.7476,51.7663,60995.0
2022-05-11 11:20:00,55.2,55.31,55.2,55.29,58554.0,51.7757,51.8789,51.7757,51.8601,58554.0
2022-05-11 11:25:00,55.29,55.33,55.24,55.31,92874.0,51.8601,51.8976,51.8132,51.8789,92874.0
2022-05-11 11:30:00,55.32,55.4,55.29,55.35,43734.0,51.8883,51.9633,51.8601,51.9164,43734.0
2022-05-11 11:35:00,55.36,55.51,55.33,55.45,101225.0,51.9258,52.0665,51.8976,52.0102,101225.0
2022-05-11 11:40:00,55.45,55.49,55.43,55.44,69399.0,52.0102,52.0477,51.9914,52.0008,69399.0
2022-05-11 11:45:00,55.45,55.46,55.37,55.39,44794.0,52.0102,52.0196,51.9352,51.9539,44794.0
2022-05-11 11:50:00,55.4,55.41,55.32,55.34,95808.0,51.9633,51.9727,51.8883,51.907,95808.0
2022-05-11 11:55:00,55.34,55.35,55.27,55.34,174884.0,51.907,51.9164,51.8414,51.907,174884.0
2022-05-11 12:00:00,55.34,55.34,55.26,55.3,59407.0,51.907,51.907,51.832,51.8695,59407.0
2022-05-11 12:05:00,55.29,55.34,55.27,55.27,27572.0,51.8601,51.907,51.8414,51.8414,27572.0
2022-05-11 12:10:00,55.26,55.3,55.21,55.27,25228.0,51.832,51.8695,51.7851,51.8414,25228.0
2022-05-11 12:15:00,55.26,55.3,55.2,55.21,71631.0,51.832,51.8695,51.7757,51.7851,71631.0
2022-05-11 12:20:00,55.2,55.32,55.19,55.3,58444.0,51.7757,51.8883,51.7663,51.8695,58444.0
2022-05-11 12:25:00,55.31,55.31,55.09,55.1,142135.0,51.8789,51.8789,51.6725,51.6819,142135.0
2022-05-11 12:30:00,55.09,55.1,55.04,55.07,35714.0,51.6725,51.6819,51.6256,51.6538,35714.0
2022-05-11 12:35:00,55.07,55.13,55.05,55.09,43791.0,51.6538,51.7101,51.635,51.6725,43791.0
2022-05-11 12:40:00,55.08,55.13,55.03,55.07,33562.0,51.6632,51.7101,51.6163,51.6538,33562.0
2022-05-11 12:45:00,55.07,55.09,55.02,55.08,81131.0,51.6538,51.6725,51.6069,51.6632,81131.0
2022-05-11 12:50:00,55.08,55.08,55.0,55.0,28277.0,51.6632,51.6632,51.5881,51.5881,28277.0
2022-05-11 12:55:00,54.99,55.0,54.93,54.96,29057.0,51.5787,51.5881,51.5225,51.5506,29057.0
2022-05-11 13:00:00,54.95,54.99,54.93,54.94,124505.0,51.5412,51.5787,51.5225,51.5318,124505.0
2022-05-11 13:05:00,54.92,54.96,54.9,54.92,95853.0,51.5131,51.5506,51.4943,51.5131,95853.0
2022-05-11 13:10:00,54.91,54.99,54.91,54.96,66200.0,51.5037,51.5787,51.5037,51.5506,66200.0
2022-05-11 13:15:00,54.96,55.01,54.94,54.95,62178.0,51.5506,51.5975,51.5318,51.5412,62178.0
2022-05-11 13:20:00,54.96,55.0,54.88,55.0,140301.0,51.5506,51.5881,51.4756,51.5881,140301.0
2022-05-11 13:25:00,54.99,55.01,54.89,54.92,85674.0,51.5787,51.5975,51.4849,51.5131,85674.0
2022-05-11 13:30:00,54.91,54.99,54.88,54.98,110994.0,51.5037,51.5787,51.4756,51.5694,110994.0
2022-05-11 13:35:00,54.98,54.99,54.89,54.9,111079.0,51.5694,51.5787,51.4849,51.4943,111079.0
2022-05-11 13:40:00,54.89,54.92,54.87,54.88,48782.0,51.4849,51.5131,51.4662,51.4756,48782.0
2022-05-11 13:45:00,54.88,54.88,54.79,54.86,122473.0,51.4756,51.4756,51.3911,51.4568,122473.0
2022-05-11 13:50:00,54.85,54.89,54.82,54.83,47438.0,51.4474,51.4849,51.4193,51.4287,47438.0
2022-05-11 13:55:00,54.84,54.86,54.77,54.79,80735.0,51.438,51.4568,51.3724,51.3911,80735.0
2022-05-11 14:00:00,54.79,54.95,54.79,54.95,159698.0,51.3911,51.5412,51.3911,51.5412,159698.0
2022-05-11 14:05:00,54.95,54.95,54.83,54.84,96190.0,51.5412,51.5412,51.4287,51.438,96190.0
2022-05-11 14:10:00,54.83,54.9,54.8,54.9,79619.0,51.4287,51.4943,51.4005,51.4943,79619.0
2022-05-11 14:15:00,54.9,54.93,54.85,54.89,82807.0,51.4943,51.5225,51.4474,51.4849,82807.0
2022-05-11 14:20:00,54.89,54.95,54.81,54.93,129451.0,51.4849,51.5412,51.4099,51.5225,129451.0
2022-05-11 14:25:00,54.94,55.01,54.9,54.91,75739.0,51.5318,51.5975,51.4943,51.5037,75739.0
2022-05-11 14:30:00,54.91,54.95,54.86,54.95,146748.0,51.5037,51.5412,51.4568,51.5412,146748.0
2022-05-11 14:35:00,54.95,54.98,54.9,54.92,95910.0,51.5412,51.5694,51.4943,51.5131,95910.0
2022-05-11 14:40:00,54.93,55.05,54.9,55.04,69167.0,51.5225,51.635,51.4943,51.6256,69167.0
2022-05-11 14:45:00,55.04,55.08,54.91,54.92,124670.0,51.6256,51.6632,51.5037,51.5131,124670.0
2022-05-11 14:50:00,54.92,54.94,54.86,54.9,124127.0,51.5131,51.5318,51.4568,51.4943,124127.0
2022-05-11 14:55:00,54.9,54.93,54.86,54.9,46974.0,51.4943,51.5225,51.4568,51.4943,46974.0
2022-05-11 15:00:00,54.9,54.9,54.83,54.83,52151.0,51.4943,51.4943,51.4287,51.4287,52151.0
2022-05-11 15:05:00,54.82,54.88,54.8,54.88,54384.0,51.4193,51.4756,51.4005,51.4756,54384.0
2022-05-11 15:10:00,54.87,54.91,54.84,54.86,115360.0,51.4662,51.5037,51.438,51.4568,115360.0
2022-05-11 15:15:00,54.86,54.89,54.79,54.86,134820.0,51.4568,51.4849,51.3911,51.4568,134820.0
2022-05-11 15:20:00,54.86,54.87,54.79,54.82,169559.0,51.4568,51.4662,51.3911,51.4193,169559.0
2022-05-11 15:25:00,54.82,54.88,54.77,54.8,111770.0,51.4193,51.4756,51.3724,51.4005,111770.0
2022-05-11 15:30:00,54.81,54.86,54.78,54.8,270566.0,51.4099,51.4568,51.3818,51.4005,270566.0
2022-05-11 15:35:00,54.79,54.8,54.7,54.71,294603.0,51.3911,51.4005,51.3067,51.3161,294603.0
2022-05-11 15:40:00,54.71,54.74,54.7,54.71,173675.0,51.3161,51.3442,51.3067,51.3161,173675.0
2022-05-11 15:45:00,54.71,54.72,54.64,54.65,340319.0,51.3161,51.3255,51.2504,51.2598,340319.0
2022-05-11 15:50:00,54.66,54.68,54.58,54.63,292541.0,51.2692,51.288,51.1942,51.2411,292541.0
2022-05-11 15:55:00,54.63,54.63,54.54,54.59,615645.0,51.2411,51.2411,51.1567,51.2035,615645.0
2022-05-12 09:30:00,55.09,55.16,55.02,55.08,222259.0,51.6725,51.7382,51.6069,51.6632,222259.0
2022-05-12 09:35:00,55.08,55.16,55.07,55.09,239361.0,51.6632,51.7382,51.6538,51.6725,239361.0
2022-05-12 09:40:00,55.09,55.23,55.08,55.22,139368.0,51.6725,51.8038,51.6632,51.7945,139368.0
2022-05-12 09:45:00,55.22,55.33,55.19,55.26,161691.0,51.7945,51.8976,51.7663,51.832,161691.0
2022-05-12 09:50:00,55.25,55.29,55.18,55.25,142537.0,51.8226,51.8601,51.7569,51.8226,142537.0
2022-05-12 09:55:00,55.24,55.24,55.1,55.14,236610.0,51.8132,51.8132,51.6819,51.7194,236610.0
2022-05-12 10:00:00,55.14,55.19,55.08,55.18,153648.0,51.7194,51.7663,51.6632,51.7569,153648.0
2022-05-12 10:05:00,55.18,55.29,55.17,55.26,184311.0,51.7569,51.8601,51.7476,51.832,184311.0
2022-05-12 10:10:00,55.26,55.28,55.22,55.23,314215.0,51.832,51.8507,51.7945,51.8038,314215.0
2022-05-12 10:15:00,55.24,55.27,55.19,55.25,142726.0,51.8132,51.8414,51.7663,51.8226,142726.0
2022-05-12 10:20:00,55.26,55.4,55.23,55.35,308074.0,51.832,51.9633,51.8038,51.9164,308074.0
2022-05-12 10:25:00,55.35,55.36,55.2,55.23,283924.0,51.9164,51.9258,51.7757,51.8038,283924.0
2022-05-12 10:30:00,55.23,55.29,55.2,55.23,158635.0,51.8038,51.8601,51.7757,51.8038,158635.0
2022-05-12 10:35:00,55.23,55.28,55.2,55.27,99537.0,51.8038,51.8507,51.7757,51.8414,99537.0
2022-05-12 10:40:00,55.27,55.27,55.17,55.2,216179.0,51.8414,51.8414,51.7476,51.7757,216179.0
2022-05-12 10:45:00,55.2,55.27,55.15,55.24,104858.0,51.7757,51.8414,51.7288,51.8132,104858.0
2022-05-12 10:50:00,55.24,55.35,55.24,55.35,71856.0,51.8132,51.9164,51.8132,51.9164,71856.0
2022-05-12 10:55:00,55.35,55.43,55.33,55.4,68050.0,51.9164,51.9914,51.8976,51.9633,68050.0
2022-05-12 11:00:00,55.4,55.41,55.33,55.41,94293.0,51.9633,51.9727,51.8976,51.9727,94293.0
2022-05-12 11:05:00,55.42,55.53,55.4,55.52,97914.0,51.9821,52.0852,51.9633,52.0759,97914.0
2022-05-12 11:10:00,55.53,55.54,55.41,55.41,187134.0,52.0852,52.0946,51.9727,51.9727,187134.0
2022-05-12 11:15:00,55.41,55.42,55.37,55.38,152530.0,51.9727,51.9821,51.9352,51.9445,152530.0
2022-05-12 11:20:00,55.39,55.4,55.32,55.33,45993.0,51.9539,51.9633,51.8883,51.8976,45993.0
2022-05-12 11:25:00,55.34,55.38,55.32,55.34,54548.0,51.907,51.9445,51.8883,51.907,54548.0
2022-05-12 11:30:00,55.35,55.37,55.24,55.27,77599.0,51.9164,51.9352,51.8132,51.8414,77599.0
2022-05-12 11:35:00,55.28,55.29,55.23,55.28,152598.0,51.8507,51.8601,51.8038,51.8507,152598.0
2022-05-12 11:40:00,55.29,55.29,55.21,55.21,93384.0,51.8601,51.8601,51.7851,51.7851,93384.0
2022-05-12 11:45:00,55.2,55.21,55.12,55.13,84029.0,51.7757,51.7851,51.7007,51.7101,84029.0
2022-05-12 11:50:00,55.13,55.14,55.08,55.13,89735.0,51.7101,51.7194,51.6632,51.7101,89735.0
2022-05-12 11:55:00,55.13,55.13,55.07,55.08,26074.0,51.7101,51.7101,51.6538,51.6632,26074.0
2022-05-12 12:00:00,55.07,55.09,55.02,55.08,36878.0,51.6538,51.6725,51.6069,51.6632,36878.0
2022-05-12 12:05:00,55.08,55.09,55.04,55.05,72697.0,51.6632,51.6725,51.6256,51.635,72697.0
2022-05-12 12:10:00,55.05,55.09,55.0,55.07,66072.0,51.635,51.6725,51.5881,51.6538,66072.0
2022-05-12 12:15:00,55.06,55.09,54.99,55.06,40147.0,51.6444,51.6725,51.5787,51.6444,40147.0
2022-05-12 12:20:00,55.06,55.11,55.02,55.1,34534.0,51.6444,51.6913,51.6069,51.6819,34534.0
2022-05-12 12:25:00,55.1,55.17,55.1,55.16,50715.0,51.6819,51.7476,51.6819,51.7382,50715.0
2022-05-12 12:30:00,55.16,55.29,55.16,55.26,69154.0,51.7382,51.8601,51.7382,51.832,69154.0
2022-05-12 12:35:00,55.27,55.3,55.22,55.22,60240.0,51.8414,51.8695,51.7945,51.7945,60240.0
2022-05-12 12:40:00,55.21,55.27,55.13,55.27,39192.0,51.7851,51.8414,51.7101,51.8414,39192.0
2022-05-12 12:45:00,55.28,55.29,55.19,55.21,29991.0,51.8507,51.8601,51.7663,51.7851,29991.0
2022-05-12 12:50:00,55.21,55.24,55.17,55.2,50167.0,51.7851,51.8132,51.7476,51.7757,50167.0
2022-05-12 12:55:00,55.21,55.24,55.12,55.12,30139.0,51.7851,51.8132,51.7007,51.7007,30139.0
2022-05-12 13:00:00,55.13,55.18,55.09,55.09,62520.0,51.7101,51.7569,51.6725,51.6725,62520.0
2022-05-12 13:05:00,55.09,55.11,55.05,55.07,59481.0,51.6725,51.6913,51.635,51.6538,59481.0
2022-05-12 13:10:00,55.07,55.17,55.07,55.11,49579.0,51.6538,51.7476,51.6538,51.6913,49579.0
2022-05-12 13:15:00,55.11,55.16,55.08,55.1,39096.0,51.6913,51.7382,51.6632,51.6819,39096.0
2022-05-12 13:20:00,55.1,55.14,55.07,55.09,26397.0,51.6819,51.7194,51.6538,51.6725,26397.0
2022-05-12 13:25:00,55.09,55.12,55.05,55.09,29765.0,51.6725,51.7007,51.635,51.6725,29765.0
2022-05-12 13:30:00,55.09,55.11,55.02,55.04,23575.0,51.6725,51.6913,51.6069,51.6256,23575.0
2022-05-12 13:35:00,55.04,55.06,54.97,54.98,17397.0,51.6256,51.6444,51.56,51.5694,17397.0
2022-05-12 13:40:00,54.98,54.98,54.95,54.97,20112.0,51.5694,51.5694,51.5412,51.56,20112.0
2022-05-12 13:45:00,54.97,54.97,54.89,54.89,26854.0,51.56,51.56,51.4849,51.4849,26854.0
2022-05-12 13:50:00,54.89,54.92,54.88,54.91,22058.0,51.4849,51.5131,51.4756,51.5037,22058.0
2022-05-12 13:55:00,54.91,54.96,54.9,54.95,121338.0,51.5037,51.5506,51.4943,51.5412,121338.0
2022-05-12 14:00:00,54.95,55.0,54.93,54.99,78334.0,51.5412,51.5881,51.5225,51.5787,78334.0
2022-05-12 14:05:00,54.98,54.98,54.88,54.88,35420.0,51.5694,51.5694,51.4756,51.4756,35420.0
2022-05-12 14:10:00,54.88,54.95,54.87,54.95,37644.0,51.4756,51.5412,51.4662,51.5412,37644.0
2022-05-12 14:15:00,54.94,54.96,54.9,54.95,25028.0,51.5318,51.5506,51.4943,51.5412,25028.0
2022-05-12 14:20:00,54.95,54.99,54.92,54.94,37962.0,51.5412,51.5787,51.5131,51.5318,37962.0
2022-05-12 14:25:00,54.93,54.98,54.91,54.97,39324.0,51.5225,51.5694,51.5037,51.56,39324.0
2022-05-12 14:30:00,54.96,54.99,54.88,54.91,100155.0,51.5506,51.5787,51.4756,51.5037,100155.0
2022-05-12 14:35:00,54.91,54.91,54.85,54.85,40847.0,51.5037,51.5037,51.4474,51.4474,40847.0
2022-05-12 14:40:00,54.85,54.87,54.82,54.86,61212.0,51.4474,51.4662,51.4193,51.4568,61212.0
2022-05-12 14:45:00,54.87,54.91,54.86,54.86,61306.0,51.4662,51.5037,51.4568,51.4568,61306.0
2022-05-12 14:50:00,54.85,54.91,54.82,54.87,82145.0,51.4474,51.5037,51.4193,51.4662,82145.0
2022-05-12 14:55:00,54.87,54.89,54.82,54.85,51036.0,51.4662,51.4849,51.4193,51.4474,51036.0
2022-05-12 15:00:00,54.85,54.92,54.82,54.92,62329.0,51.4474,51.5131,51.4193,51.5131,62329.0
2022-05-12 15:05:00,54.91,54.92,54.84,54.87,62900.0,51.5037,51.5131,51.438,51.4662,62900.0
2022-05-12 15:10:00,54.87,54.88,54.8,54.86,88327.0,51.4662,51.4756,51.4005,51.4568,88327.0
2022-05-12 15:15:00,54.87,55.0,54.86,54.98,99961.0,51.4662,51.5881,51.4568,51.5694,99961.0
2022-05-12 15:20:00,54.98,55.14,54.98,55.08,151737.0,51.5694,51.7194,51.5694,51.6632,151737.0
2022-05-12 15:25:00,55.08,55.13,54.97,54.98,126962.0,51.6632,51.7101,51.56,51.5694,126962.0
2022-05-12 15:30:00,54.97,55.11,54.97,55.06,139398.0,51.56,51.6913,51.56,51.6444,139398.0
2022-05-12 15:35:00,55.05,55.09,55.01,55.09,150975.0,51.635,51.6725,51.5975,51.6725,150975.0
2022-05-12 15:40:00,55.11,55.16,55.04,55.09,200010.0,51.6913,51.7382,51.6256,51.6725,200010.0
2022-05-12 15:45:00,55.08,55.15,55.06,55.07,112345.0,51.6632,51.7288,51.6444,51.6538,112345.0
2022-05-12 15:50:00,55.08,55.21,55.08,55.11,306535.0,51.6632,51.7851,51.6632,51.6913,306535.0
2022-05-12 15:55:00,55.11,55.2,55.08,55.18,454033.0,51.6913,51.7757,51.6632,51.7569,454033.0
2022-05-13 09:30:00,55.96,56.01,55.92,55.97,94810.0,52.4886,52.5355,52.451,52.4979,94810.0
2022-05-13 09:35:00,55.97,56.07,55.94,56.02,64135.0,52.4979,52.5917,52.4698,52.5448,64135.0
2022-05-13 09:40:00,56.04,56.1,55.99,56.06,173435.0,52.5636,52.6199,52.5167,52.5824,173435.0
2022-05-13 09:45:00,56.07,56.09,56.02,56.04,161449.0,52.5917,52.6105,52.5448,52.5636,161449.0
2022-05-13 09:50:00,56.04,56.15,56.03,56.14,130646.0,52.5636,52.6668,52.5542,52.6574,130646.0
2022-05-13 09:55:00,56.14,56.14,56.03,56.07,61997.0,52.6574,52.6574,52.5542,52.5917,61997.0
2022-05-13 10:00:00,56.07,56.23,56.07,56.22,162706.0,52.5917,52.7418,52.5917,52.7324,162706.0
2022-05-13 10:05:00,56.23,56.23,56.16,56.2,54744.0,52.7418,52.7418,52.6762,52.7137,54744.0
2022-05-13 10:10:00,56.2,56.24,56.15,56.2,259883.0,52.7137,52.7512,52.6668,52.7137,259883.0
2022-05-13 10:15:00,56.2,56.2,56.14,56.16,113767.0,52.7137,52.7137,52.6574,52.6762,113767.0
2022-05-13 10:20:00,56.16,56.26,56.16,56.24,32037.0,52.6762,52.77,52.6762,52.7512,32037.0
2022-05-13 10:25:00,56.25,56.28,56.23,56.25,25905.0,52.7606,52.7887,52.7418,52.7606,25905.0
2022-05-13 10:30:00,56.25,56.26,56.22,56.25,60952.0,52.7606,52.77,52.7324,52.7606,60952.0
2022-05-13 10:35:00,56.26,56.27,56.23,56.25,25441.0,52.77,52.7793,52.7418,52.7606,25441.0
2022-05-13 10:40:00,56.25,56.26,56.19,56.21,33004.0,52.7606,52.77,52.7043,52.7231,33004.0
2022-05-13 10:45:00,56.2,56.2,56.15,56.15,43212.0,52.7137,52.7137,52.6668,52.6668,43212.0
2022-05-13 10:50:00,56.16,56.18,56.12,56.17,50482.0,52.6762,52.6949,52.6386,52.6855,50482.0
2022-05-13 10:55:00,56.18,56.19,56.14,56.16,133942.0,52.6949,52.7043,52.6574,52.6762,133942.0
2022-05-13 11:00:00,56.17,56.2,56.14,56.16,131403.0,52.6855,52.7137,52.6574,52.6762,131403.0
2022-05-13 11:05:00,56.17,56.22,56.16,56.21,35118.0,52.6855,52.7324,52.6762,52.7231,35118.0
2022-05-13 11:10:00,56.21,56.23,56.2,56.22,67416.0,52.7231,52.7418,52.7137,52.7324,67416.0
2022-05-13 11:15:00,56.21,56.21,56.17,56.18,67599.0,52.7231,52.7231,52.6855,52.6949,67599.0
2022-05-13 11:20:00,56.19,56.23,56.19,56.23,19774.0,52.7043,52.7418,52.7043,52.7418,19774.0
2022-05-13 11:25:00,56.21,56.27,56.21,56.26,25380.0,52.7231,52.7793,52.7231,52.77,25380.0
2022-05-13 11:30:00,56.26,56.28,56.23,56.24,17655.0,52.77,52.7887,52.7418,52.7512,17655.0
2022-05-13 11:35:00,56.23,56.26,56.22,56.24,31603.0,52.7418,52.77,52.7324,52.7512,31603.0
2022-05-13 11:40:00,56.25,56.25,56.18,56.22,36399.0,52.7606,52.7606,52.6949,52.7324,36399.0
2022-05-13 11:45:00,56.22,56.24,56.21,56.22,51070.0,52.7324,52.7512,52.7231,52.7324,51070.0
2022-05-13 11:50:00,56.23,56.26,56.22,56.26,20585.0,52.7418,52.77,52.7324,52.77,20585.0
2022-05-13 11:55:00,56.25,56.28,56.24,56.27,31101.0,52.7606,52.7887,52.7512,52.7793,31101.0
2022-05-13 12:00:00,56.27,56.3,56.25,56.3,10975.0,52.7793,52.8075,52.7606,52.8075,10975.0
2022-05-13 12:05:00,56.3,56.31,56.28,56.3,40519.0,52.8075,52.8169,52.7887,52.8075,40519.0
2022-05-13 12:10:00,56.3,56.35,56.3,56.33,34903.0,52.8075,52.8544,52.8075,52.8356,34903.0
2022-05-13 12:15:00,56.33,56.35,56.3,56.3,14198.0,52.8356,52.8544,52.8075,52.8075,14198.0
2022-05-13 12:20:00,56.3,56.33,56.3,56.32,13779.0,52.8075,52.8356,52.8075,52.8262,13779.0
2022-05-13 12:25:00,56.32,56.33,56.29,56.31,32511.0,52.8262,52.8356,52.7981,52.8169,32511.0
2022-05-13 12:30:00,56.32,56.35,56.31,56.32,15102.0,52.8262,52.8544,52.8169,52.8262,15102.0
2022-05-13 12:35:00,56.32,56.33,56.29,56.3,17311.0,52.8262,52.8356,52.7981,52.8075,17311.0
2022-05-13 12:40:00,56.3,56.35,56.3,56.33,49676.0,52.8075,52.8544,52.8075,52.8356,49676.0
2022-05-13 12:45:00,56.33,56.34,56.3,56.31,31785.0,52.8356,52.845,52.8075,52.8169,31785.0
2022-05-13 12:50:00,56.3,56.3,56.23,56.27,31963.0,52.8075,52.8075,52.7418,52.7793,31963.0
2022-05-13 12:55:00,56.27,56.29,56.26,56.28,25047.0,52.7793,52.7981,52.77,52.7887,25047.0
2022-05-13 13:00:00,56.28,56.3,56.26,56.29,18710.0,52.7887,52.8075,52.77,52.7981,18710.0
2022-05-13 13:05:00,56.29,56.29,56.23,56.25,43508.0,52.7981,52.7981,52.7418,52.7606,43508.0
2022-05-13 13:10:00,56.26,56.28,56.24,56.28,21761.0,52.77,52.7887,52.7512,52.7887,21761.0
2022-05-13 13:15:00,56.27,56.28,56.24,56.25,15852.0,52.7793,52.7887,52.7512,52.7606,15852.0
2022-05-13 13:20:00,56.24,56.26,56.21,56.26,15450.0,52.7512,52.77,52.7231,52.77,15450.0
2022-05-13 13:25:00,56.27,56.29,56.24,56.24,19662.0,52.7793,52.7981,52.7512,52.7512,19662.0
2022-05-13 13:30:00,56.24,56.26,56.22,56.25,27632.0,52.7512,52.77,52.7324,52.7606,27632.0
2022-05-13 13:35:00,56.25,56.25,56.21,56.22,38917.0,52.7606,52.7606,52.7231,52.7324,38917.0
2022-05-13 13:40:00,56.21,56.22,56.17,56.2,32264.0,52.7231,52.7324,52.6855,52.7137,32264.0
2022-05-13 13:45:00,56.19,56.19,56.14,56.18,20770.0,52.7043,52.7043,52.6574,52.6949,20770.0
2022-05-13 13:50:00,56.18,56.19,56.14,56.14,41016.0,52.6949,52.7043,52.6574,52.6574,41016.0
2022-05-13 13:55:00,56.14,56.14,56.08,56.1,56300.0,52.6574,52.6574,52.6011,52.6199,56300.0
2022-05-13 14:00:00,56.1,56.1,55.98,56.0,153581.0,52.6199,52.6199,52.5073,52.5261,153581.0
2022-05-13 14:05:00,56.0,56.01,55.97,56.01,65820.0,52.5261,52.5355,52.4979,52.5355,65820.0
2022-05-13 14:10:00,56.01,56.04,55.97,55.98,56373.0,52.5355,52.5636,52.4979,52.5073,56373.0
2022-05-13 14:15:00,55.98,56.03,55.97,56.03,67774.0,52.5073,52.5542,52.4979,52.5542,67774.0
2022-05-13 14:20:00,56.03,56.03,55.97,56.0,44281.0,52.5542,52.5542,52.4979,52.5261,44281.0
2022-05-13 14:25:00,56.0,56.01,55.97,56.0,31256.0,52.5261,52.5355,52.4979,52.5261,31256.0
2022-05-13 14:30:00,56.0,56.09,55.99,56.04,57295.0,52.5261,52.6105,52.5167,52.5636,57295.0
2022-05-13 14:35:00,56.04,56.04,55.99,56.03,42462.0,52.5636,52.5636,52.5167,52.5542,42462.0
2022-05-13 14:40:00,56.03,56.08,56.02,56.07,28751.0,52.5542,52.6011,52.5448,52.5917,28751.0
2022-05-13 14:45:00,56.07,56.08,56.04,56.06,19407.0,52.5917,52.6011,52.5636,52.5824,19407.0
2022-05-13 14:50:00,56.06,56.18,56.06,56.17,33200.0,52.5824,52.6949,52.5824,52.6855,33200.0
2022-05-13 14:55:00,56.18,56.19,56.15,56.18,33706.0,52.6949,52.7043,52.6668,52.6949,33706.0
2022-05-13 15:00:00,56.19,56.22,56.14,56.15,31333.0,52.7043,52.7324,52.6574,52.6668,31333.0
2022-05-13 15:05:00,56.16,56.22,56.15,56.21,26695.0,52.6762,52.7324,52.6668,52.7231,26695.0
2022-05-13 15:10:00,56.22,56.25,56.19,56.25,27002.0,52.7324,52.7606,52.7043,52.7606,27002.0
2022-05-13 15:15:00,56.26,56.27,56.21,56.25,19465.0,52.77,52.7793,52.7231,52.7606,19465.0
2022-05-13 15:20:00,56.24,56.28,56.21,56.26,40982.0,52.7512,52.7887,52.7231,52.77,40982.0
2022-05-13 15:25:00,56.27,56.29,56.25,56.28,29467.0,52.7793,52.7981,52.7606,52.7887,29467.0
2022-05-13 15:30:00,56.28,56.31,56.19,56.2,78493.0,52.7887,52.8169,52.7043,52.7137,78493.0
2022-05-13 15:35:00,56.2,56.23,56.16,56.21,70693.0,52.7137,52.7418,52.6762,52.7231,70693.0
2022-05-13 15:40:00,56.2,56.27,56.19,56.24,64817.0,52.7137,52.7793,52.7043,52.7512,64817.0
2022-05-13 15:45:00,56.24,56.28,56.2,56.25,163604.0,52.7512,52.7887,52.7137,52.7606,163604.0
2022-05-13 15:50:00,56.26,56.29,56.19,56.29,256223.0,52.77,52.7981,52.7043,52.7981,256223.0
2022-05-13 15:55:00,56.28,56.33,56.23,56.33,577903.0,52.7887,52.8356,52.7418,52.8356,577903.0
2022-05-16 09:30:00,56.0,56.0,55.92,55.94,54469.0,52.5261,52.5261,52.451,52.4698,54469.0
2022-05-16 09:35:00,55.94,56.04,55.89,56.04,33368.0,52.4698,52.5636,52.4229,52.5636,33368.0
2022-05-16 09:40:00,56.05,56.06,55.96,55.97,28017.0,52.573,52.5824,52.4886,52.4979,28017.0
2022-05-16 09:45:00,55.95,55.98,55.87,55.88,25519.0,52.4792,52.5073,52.4041,52.4135,25519.0
2022-05-16 09:50:00,55.9,55.99,55.88,55.96,44416.0,52.4323,52.5167,52.4135,52.4886,44416.0
2022-05-16 09:55:00,55.96,55.98,55.9,55.91,41367.0,52.4886,52.5073,52.4323,52.4417,41367.0
2022-05-16 10:00:00,55.91,55.93,55.84,55.87,24921.0,52.4417,52.4604,52.376,52.4041,24921.0
2022-05-16 10:05:00,55.88,56.02,55.88,56.02,29618.0,52.4135,52.5448,52.4135,52.5448,29618.0
2022-05-16 10:10:00,56.01,56.07,56.01,56.02,24359.0,52.5355,52.5917,52.5355,52.5448,24359.0
2022-05-16 10:15:00,56.0,56.04,56.0,56.01,38363.0,52.5261,52.5636,52.5261,52.5355,38363.0
2022-05-16 10:20:00,56.02,56.06,56.01,56.04,26843.0,52.5448,52.5824,52.5355,52.5636,26843.0
2022-05-16 10:25:00,56.04,56.09,56.0,56.08,28032.0,52.5636,52.6105,52.5261,52.6011,28032.0
2022-05-16 10:30:00,56.07,56.07,55.95,55.96,18736.0,52.5917,52.5917,52.4792,52.4886,18736.0
2022-05-16 10:35:00,55.96,55.98,55.95,55.97,31635.0,52.4886,52.5073,52.4792,52.4979,31635.0
2022-05-16 10:40:00,55.96,55.96,55.91,55.95,23096.0,52.4886,52.4886,52.4417,52.4792,23096.0
2022-05-16 10:45:00,55.95,55.96,55.9,55.91,72041.0,52.4792,52.4886,52.4323,52.4417,72041.0
2022-05-16 10:50:00,55.91,55.93,55.88,55.91,30196.0,52.4417,52.4604,52.4135,52.4417,30196.0
2022-05-16 10:55:00,55.9,55.91,55.88,55.9,21661.0,52.4323,52.4417,52.4135,52.4323,21661.0
2022-05-16 11:00:00,55.89,55.91,55.87,55.89,46228.0,52.4229,52.4417,52.4041,52.4229,46228.0
2022-05-16 11:05:00,55.89,55.91,55.84,55.91,27242.0,52.4229,52.4417,52.376,52.4417,27242.0
2022-05-16 11:10:00,55.9,55.92,55.88,55.9,72133.0,52.4323,52.451,52.4135,52.4323,72133.0
2022-05-16 11:15:00,55.9,55.95,55.9,55.93,14160.0,52.4323,52.4792,52.4323,52.4604,14160.0
2022-05-16 11:20:00,55.93,55.94,55.88,55.91,18115.0,52.4604,52.4698,52.4135,52.4417,18115.0
2022-05-16 11:25:00,55.91,55.94,55.88,55.93,27723.0,52.4417,52.4698,52.4135,52.4604,27723.0
2022-05-16 11:30:00,55.93,55.94,55.88,55.94,96918.0,52.4604,52.4698,52.4135,52.4698,96918.0
2022-05-16 11:35:00,55.95,55.97,55.85,55.96,25097.0,52.4792,52.4979,52.3854,52.4886,25097.0
2022-05-16 11:40:00,55.96,56.01,55.93,56.01,37730.0,52.4886,52.5355,52.4604,52.5355,37730.0
2022-05-16 11:45:00,56.01,56.04,56.0,56.03,52771.0,52.5355,52.5636,52.5261,52.5542,52771.0
2022-05-16 11:50:00,56.03,56.08,56.0,56.08,36890.0,52.5542,52.6011,52.5261,52.6011,36890.0
2022-05-16 11:55:00,56.07,56.09,56.06,56.07,19486.0,52.5917,52.6105,52.5824,52.5917,19486.0
2022-05-16 12:00:00,56.08,56.1,56.05,56.06,44498.0,52.6011,52.6199,52.573,52.5824,44498.0
2022-05-16 12:05:00,56.05,56.06,56.01,56.02,49200.0,52.573,52.5824,52.5355,52.5448,49200.0
2022-05-16 12:10:00,56.02,56.02,55.96,55.96,107757.0,52.5448,52.5448,52.4886,52.4886,107757.0
2022-05-16 12:15:00,55.97,55.97,55.93,55.95,18423.0,52.4979,52.4979,52.4604,52.4792,18423.0
2022-05-16 12:20:00,55.96,55.97,55.92,55.93,22550.0,52.4886,52.4979,52.451,52.4604,22550.0
2022-05-16 12:25:00,55.94,55.97,55.93,55.95,19037.0,52.4698,52.4979,52.4604,52.4792,19037.0
2022-05-16 12:30:00,55.94,55.97,55.92,55.96,29296.0,52.4698,52.4979,52.451,52.4886,29296.0
2022-05-16 12:35:00,55.97,56.0,55.92,55.92,28827.0,52.4979,52.5261,52.451,52.451,28827.0
2022-05-16 12:40:00,55.92,55.95,55.91,55.93,23190.0,52.451,52.4792,52.4417,52.4604,23190.0
2022-05-16 12:45:00,55.93,55.98,55.92,55.97,15775.0,52.4604,52.5073,52.451,52.4979,15775.0
2022-05-16 12:50:00,55.98,55.99,55.93,55.94,20569.0,52.5073,52.5167,52.4604,52.4698,20569.0
2022-05-16 12:55:00,55.94,55.96,55.93,55.95,38551.0,52.4698,52.4886,52.4604,52.4792,38551.0
2022-05-16 13:00:00,55.95,55.96,55.92,55.95,12616.0,52.4792,52.4886,52.451,52.4792,12616.0
2022-05-16 13:05:00,55.95,55.99,55.94,55.99,24727.0,52.4792,52.5167,52.4698,52.5167,24727.0
2022-05-16 13:10:00,55.98,56.05,55.98,56.02,12565.0,52.5073,52.573,52.5073,52.5448,12565.0
2022-05-16 13:15:00,56.02,56.02,55.95,55.95,17735.0,52.5448,52.5448,52.4792,52.4792,17735.0
2022-05-16 13:20:00,55.95,56.05,55.95,56.03,26018.0,52.4792,52.573,52.4792,52.5542,26018.0
2022-05-16 13:25:00,56.02,56.07,56.02,56.07,27406.0,52.5448,52.5917,52.5448,52.5917,27406.0
2022-05-16 13:30:00,56.09,56.11,56.08,56.08,98100.0,52.6105,52.6293,52.6011,52.6011,98100.0
2022-05-16 13:35:00,56.08,56.1,56.06,56.07,46800.0,52.6011,52.6199,52.5824,52.5917,46800.0
2022-05-16 13:40:00,56.08,56.11,56.04,56.1,76737.0,52.6011,52.6293,52.5636,52.6199,76737.0
2022-05-16 13:45:00,56.09,56.1,56.05,56.05,50707.0,52.6105,52.6199,52.573,52.573,50707.0
2022-05-16 13:50:00,56.05,56.07,56.04,56.05,22121.0,52.573,52.5917,52.5636,52.573,22121.0
2022-05-16 13:55:00,56.07,56.08,56.04,56.06,17706.0,52.5917,52.6011,52.5636,52.5824,17706.0
2022-05-16 14:00:00,56.06,56.08,56.02,56.07,31155.0,52.5824,52.6011,52.5448,52.5917,31155.0
2022-05-16 14:05:00,56.07,56.11,56.07,56.1,75250.0,52.5917,52.6293,52.5917,52.6199,75250.0
2022-05-16 14:10:00,56.1,56.1,56.06,56.08,112114.0,52.6199,52.6199,52.5824,52.6011,112114.0
2022-05-16 14:15:00,56.08,56.1,56.06,56.07,39190.0,52.6011,52.6199,52.5824,52.5917,39190.0
2022-05-16 14:20:00,56.08,56.12,56.07,56.12,35256.0,52.6011,52.6386,52.5917,52.6386,35256.0
2022-05-16 14:25:00,56.12,56.17,56.1,56.16,123201.0,52.6386,52.6855,52.6199,52.6762,123201.0
2022-05-16 14:30:00,56.17,56.22,56.17,56.21,130243.0,52.6855,52.7324,52.6855,52.7231,130243.0
2022-05-16 14:35:00,56.2,56.21,56.17,56.2,37254.0,52.7137,52.7231,52.6855,52.7137,37254.0
2022-05-16 14:40:00,56.21,56.23,56.19,56.2,106224.0,52.7231,52.7418,52.7043,52.7137,106224.0
2022-05-16 14:45:00,56.2,56.21,56.16,56.17,46426.0,52.7137,52.7231,52.6762,52.6855,46426.0
2022-05-16 14:50:00,56.17,56.22,56.15,56.2,22111.0,52.6855,52.7324,52.6668,52.7137,22111.0
2022-05-16 14:55:00,56.19,56.24,56.19,56.22,71559.0,52.7043,52.7512,52.7043,52.7324,71559.0
2022-05-16 15:00:00,56.22,56.23,56.2,56.22,66370.0,52.7324,52.7418,52.7137,52.7324,66370.0
2022-05-16 15:05:00,56.23,56.25,56.19,56.19,50236.0,52.7418,52.7606,52.7043,52.7043,50236.0
2022-05-16 15:10:00,56.19,56.19,56.1,56.11,62795.0,52.7043,52.7043,52.6199,52.6293,62795.0
2022-05-16 15:15:00,56.12,56.16,56.08,56.12,60780.0,52.6386,52.6762,52.6011,52.6386,60780.0
2022-05-16 15:20:00,56.12,56.12,56.06,56.08,27313.0,52.6386,52.6386,52.5824,52.6011,27313.0
2022-05-16 15:25:00,56.09,56.11,56.08,56.1,52585.0,52.6105,52.6293,52.6011,52.6199,52585.0
2022-05-16 15:30:00,56.11,56.12,56.04,56.05,82304.0,52.6293,52.6386,52.5636,52.573,82304.0
2022-05-16 15:35:00,56.04,56.07,56.02,56.06,78361.0,52.5636,52.5917,52.5448,52.5824,78361.0
2022-05-16 15:40:00,56.06,56.08,56.01,56.02,23288.0,52.5824,52.6011,52.5355,52.5448,23288.0
2022-05-16 15:45:00,56.02,56.03,55.99,56.02,54604.0,52.5448,52.5542,52.5167,52.5448,54604.0
2022-05-16 15:50:00,56.02,56.09,56.01,56.03,166936.0,52.5448,52.6105,52.5355,52.5542,166936.0
2022-05-16 15:55:00,56.03,56.05,55.96,56.04,228948.0,52.5542,52.573,52.4886,52.5636,228948.0
2022-05-17 09:30:00,56.24,56.28,56.18,56.26,166753.0,52.7512,52.7887,52.6949,52.77,166753.0
2022-05-17 09:35:00,56.26,56.26,56.2,56.21,310519.0,52.77,52.77,52.7137,52.7231,310519.0
2022-05-17 09:40:00,56.22,56.3,56.21,56.28,203476.0,52.7324,52.8075,52.7231,52.7887,203476.0
2022-05-17 09:45:00,56.29,56.29,56.14,56.14,115000.0,52.7981,52.7981,52.6574,52.6574,115000.0
2022-05-17 09:50:00,56.14,56.18,56.14,56.16,42331.0,52.6574,52.6949,52.6574,52.6762,42331.0
2022-05-17 09:55:00,56.16,56.2,56.15,56.19,42188.0,52.6762,52.7137,52.6668,52.7043,42188.0
2022-05-17 10:00:00,56.21,56.26,56.2,56.25,87690.0,52.7231,52.77,52.7137,52.7606,87690.0
2022-05-17 10:05:00,56.26,56.26,56.18,56.18,78833.0,52.77,52.77,52.6949,52.6949,78833.0
2022-05-17 10:10:00,56.18,56.24,56.16,56.24,27128.0,52.6949,52.7512,52.6762,52.7512,27128.0
2022-05-17 10:15:00,56.23,56.31,56.23,56.29,22812.0,52.7418,52.8169,52.7418,52.7981,22812.0
2022-05-17 10:20:00,56.3,56.31,56.26,56.3,61370.0,52.8075,52.8169,52.77,52.8075,61370.0
2022-05-17 10:25:00,56.31,56.32,56.2,56.2,26211.0,52.8169,52.8262,52.7137,52.7137,26211.0
2022-05-17 10:30:00,56.21,56.25,56.2,56.21,31030.0,52.7231,52.7606,52.7137,52.7231,31030.0
2022-05-17 10:35:00,56.21,56.21,56.17,56.19,39313.0,52.7231,52.7231,52.6855,52.7043,39313.0
2022-05-17 10:40:00,56.19,56.2,56.16,56.17,63078.0,52.7043,52.7137,52.6762,52.6855,63078.0
2022-05-17 10:45:00,56.16,56.18,56.13,56.17,40163.0,52.6762,52.6949,52.648,52.6855,40163.0
2022-05-17 10:50:00,56.17,56.18,56.15,56.16,27641.0,52.6855,52.6949,52.6668,52.6762,27641.0
2022-05-17 10:55:00,56.16,56.2,56.16,56.19,9703.0,52.6762,52.7137,52.6762,52.7043,9703.0
2022-05-17 11:00:00,56.2,56.24,56.2,56.24,10361.0,52.7137,52.7512,52.7137,52.7512,10361.0
2022-05-17 11:05:00,56.24,56.25,56.21,56.22,14635.0,52.7512,52.7606,52.7231,52.7324,14635.0
2022-05-17 11:10:00,56.22,56.25,56.21,56.24,18106.0,52.7324,52.7606,52.7231,52.7512,18106.0
2022-05-17 11:15:00,56.25,56.26,56.19,56.24,21707.0,52.7606,52.77,52.7043,52.7512,21707.0
2022-05-17 11:20:00,56.23,56.26,56.23,56.25,21479.0,52.7418,52.77,52.7418,52.7606,21479.0
2022-05-17 11:25:00,56.25,56.28,56.23,56.28,44240.0,52.7606,52.7887,52.7418,52.7887,44240.0
2022-05-17 11:30:00,56.28,56.32,56.28,56.32,37334.0,52.7887,52.8262,52.7887,52.8262,37334.0
2022-05-17 11:35:00,56.32,56.32,56.28,56.28,108095.0,52.8262,52.8262,52.7887,52.7887,108095.0
2022-05-17 11:40:00,56.28,56.3,56.26,56.26,23884.0,52.7887,52.8075,52.77,52.77,23884.0
2022-05-17 11:45:00,56.27,56.28,56.25,56.25,24392.0,52.7793,52.7887,52.7606,52.7606,24392.0
2022-05-17 11:50:00,56.26,56.31,56.26,56.3,20901.0,52.77,52.8169,52.77,52.8075,20901.0
2022-05-17 11:55:00,56.3,56.31,56.28,56.3,19345.0,52.8075,52.8169,52.7887,52.8075,19345.0
2022-05-17 12:00:00,56.3,56.31,56.28,56.29,13948.0,52.8075,52.8169,52.7887,52.7981,13948.0
2022-05-17 12:05:00,56.28,56.29,56.24,56.27,13085.0,52.7887,52.7981,52.7512,52.7793,13085.0
2022-05-17 12:10:00,56.26,56.27,56.23,56.26,11311.0,52.77,52.7793,52.7418,52.77,11311.0
2022-05-17 12:15:00,56.26,56.33,56.25,56.31,17258.0,52.77,52.8356,52.7606,52.8169,17258.0
2022-05-17 12:20:00,56.31,56.33,56.3,56.33,11151.0,52.8169,52.8356,52.8075,52.8356,11151.0
2022-05-17 12:25:00,56.33,56.38,56.33,56.36,9510.0,52.8356,52.8825,52.8356,52.8637,9510.0
2022-05-17 12:30:00,56.36,56.37,56.34,56.36,9004.0,52.8637,52.8731,52.845,52.8637,9004.0
2022-05-17 12:35:00,56.36,56.37,56.33,56.33,16602.0,52.8637,52.8731,52.8356,52.8356,16602.0
2022-05-17 12:40:00,56.33,56.36,56.32,56.35,10062.0,52.8356,52.8637,52.8262,52.8544,10062.0
2022-05-17 12:45:00,56.35,56.37,56.34,56.34,69001.0,52.8544,52.8731,52.845,52.845,69001.0
2022-05-17 12:50:00,56.33,56.34,56.31,56.32,5332.0,52.8356,52.845,52.8169,52.8262,5332.0
2022-05-17 12:55:00,56.32,56.32,56.29,56.3,26856.0,52.8262,52.8262,52.7981,52.8075,26856.0
2022-05-17 13:00:00,56.3,56.31,56.25,56.28,18394.0,52.8075,52.8169,52.7606,52.7887,18394.0
2022-05-17 13:05:00,56.28,56.33,56.28,56.32,16953.0,52.7887,52.8356,52.7887,52.8262,16953.0
2022-05-17 13:10:00,56.33,56.36,56.32,56.36,8085.0,52.8356,52.8637,52.8262,52.8637,8085.0
2022-05-17 13:15:00,56.36,56.4,56.36,56.38,10247.0,52.8637,52.9013,52.8637,52.8825,10247.0
2022-05-17 13:20:00,56.37,56.38,56.35,56.35,10384.0,52.8731,52.8825,52.8544,52.8544,10384.0
2022-05-17 13:25:00,56.34,56.37,56.34,56.34,11857.0,52.845,52.8731,52.845,52.845,11857.0
2022-05-17 13:30:00,56.34,56.38,56.34,56.37,11066.0,52.845,52.8825,52.845,52.8731,11066.0
2022-05-17 13:35:00,56.37,56.39,56.35,56.37,11152.0,52.8731,52.8919,52.8544,52.8731,11152.0
2022-05-17 13:40:00,56.37,56.37,56.34,56.36,34995.0,52.8731,52.8731,52.845,52.8637,34995.0
2022-05-17 13:45:00,56.36,56.38,56.33,56.38,12971.0,52.8637,52.8825,52.8356,52.8825,12971.0
2022-05-17 13:50:00,56.38,56.39,56.36,56.37,7264.0,52.8825,52.8919,52.8637,52.8731,7264.0
2022-05-17 13:55:00,56.37,56.39,56.33,56.33,28969.0,52.8731,52.8919,52.8356,52.8356,28969.0
2022-05-17 14:00:00,56.34,56.35,56.3,56.33,16820.0,52.845,52.8544,52.8075,52.8356,16820.0
2022-05-17 14:05:00,56.33,56.46,56.32,56.43,71082.0,52.8356,52.9575,52.8262,52.9294,71082.0
2022-05-17 14:10:00,56.43,56.43,56.16,56.21,190076.0,52.9294,52.9294,52.6762,52.7231,190076.0
2022-05-17 14:15:00,56.23,56.28,56.18,56.23,85116.0,52.7418,52.7887,52.6949,52.7418,85116.0
2022-05-17 14:20:00,56.23,56.23,56.11,56.2,89831.0,52.7418,52.7418,52.6293,52.7137,89831.0
2022-05-17 14:25:00,56.2,56.28,56.16,56.24,39711.0,52.7137,52.7887,52.6762,52.7512,39711.0
2022-05-17 14:30:00,56.23,56.26,56.16,56.16,34010.0,52.7418,52.77,52.6762,52.6762,34010.0
2022-05-17 14:35:00,56.15,56.25,56.12,56.25,27660.0,52.6668,52.7606,52.6386,52.7606,27660.0
2022-05-17 14:40:00,56.25,56.32,56.24,56.3,84367.0,52.7606,52.8262,52.7512,52.8075,84367.0
2022-05-17 14:45:00,56.3,56.41,56.3,56.41,67532.0,52.8075,52.9106,52.8075,52.9106,67532.0
2022-05-17 14:50:00,56.41,56.41,56.35,56.37,72181.0,52.9106,52.9106,52.8544,52.8731,72181.0
2022-05-17 14:55:00,56.37,56.4,56.34,56.37,34636.0,52.8731,52.9013,52.845,52.8731,34636.0
2022-05-17 15:00:00,56.37,56.43,56.36,56.41,62924.0,52.8731,52.9294,52.8637,52.9106,62924.0
2022-05-17 15:05:00,56.41,56.44,56.38,56.41,88908.0,52.9106,52.9388,52.8825,52.9106,88908.0
2022-05-17 15:10:00,56.4,56.41,56.37,56.39,31361.0,52.9013,52.9106,52.8731,52.8919,31361.0
2022-05-17 15:15:00,56.39,56.43,56.38,56.42,36255.0,52.8919,52.9294,52.8825,52.92,36255.0
2022-05-17 15:20:00,56.42,56.45,56.39,56.42,26091.0,52.92,52.9482,52.8919,52.92,26091.0
2022-05-17 15:25:00,56.42,56.43,56.4,56.42,27853.0,52.92,52.9294,52.9013,52.92,27853.0
2022-05-17 15:30:00,56.42,56.47,56.41,56.42,40995.0,52.92,52.9669,52.9106,52.92,40995.0
2022-05-17 15:35:00,56.43,56.44,56.39,56.4,44627.0,52.9294,52.9388,52.8919,52.9013,44627.0
2022-05-17 15:40:00,56.39,56.44,56.37,56.42,48745.0,52.8919,52.9388,52.8731,52.92,48745.0
2022-05-17 15:45:00,56.42,56.42,56.35,56.36,154629.0,52.92,52.92,52.8544,52.8637,154629.0
2022-05-17 15:50:00,56.36,56.42,56.36,56.41,152836.0,52.8637,52.92,52.8637,52.9106,152836.0
2022-05-17 15:55:00,56.41,56.45,56.38,56.45,502307.0,52.9106,52.9482,52.8825,52.9482,502307.0
2022-05-18 09:30:00,56.49,56.58,56.49,56.57,101998.0,52.9857,53.0701,52.9857,53.0607,101998.0
2022-05-18 09:35:00,56.57,56.6,56.52,56.54,97784.0,53.0607,53.0889,53.0138,53.0326,97784.0
2022-05-18 09:40:00,56.53,56.55,56.5,56.53,46944.0,53.0232,53.042,52.9951,53.0232,46944.0
2022-05-18 09:45:00,56.53,56.58,56.52,56.57,49442.0,53.0232,53.0701,53.0138,53.0607,49442.0
2022-05-18 09:50:00,56.57,56.6,56.53,56.57,44759.0,53.0607,53.0889,53.0232,53.0607,44759.0
2022-05-18 09:55:00,56.56,56.56,56.46,56.48,48169.0,53.0513,53.0513,52.9575,52.9763,48169.0
2022-05-18 10:00:00,56.47,56.54,56.46,56.52,53735.0,52.9669,53.0326,52.9575,53.0138,53735.0
2022-05-18 10:05:00,56.52,56.57,56.51,56.52,27431.0,53.0138,53.0607,53.0044,53.0138,27431.0
2022-05-18 10:10:00,56.51,56.52,56.48,56.51,58035.0,53.0044,53.0138,52.9763,53.0044,58035.0
2022-05-18 10:15:00,56.52,56.53,56.45,56.47,23971.0,53.0138,53.0232,52.9482,52.9669,23971.0
2022-05-18 10:20:00,56.48,56.5,56.43,56.45,34662.0,52.9763,52.9951,52.9294,52.9482,34662.0
2022-05-18 10:25:00,56.46,56.48,56.4,56.4,23230.0,52.9575,52.9763,52.9013,52.9013,23230.0
2022-05-18 10:30:00,56.39,56.43,56.39,56.41,16112.0,52.8919,52.9294,52.8919,52.9106,16112.0
2022-05-18 10:35:00,56.41,56.41,56.37,56.4,26383.0,52.9106,52.9106,52.8731,52.9013,26383.0
2022-05-18 10:40:00,56.4,56.43,56.37,56.42,16834.0,52.9013,52.9294,52.8731,52.92,16834.0
2022-05-18 10:45:00,56.42,56.49,56.4,56.48,50209.0,52.92,52.9857,52.9013,52.9763,50209.0
2022-05-18 10:50:00,56.49,56.51,56.47,56.49,23802.0,52.9857,53.0044,52.9669,52.9857,23802.0
2022-05-18 10:55:00,56.49,56.55,56.47,56.55,17655.0,52.9857,53.042,52.9669,53.042,17655.0
2022-05-18 11:00:00,56.55,56.55,56.48,56.49,17194.0,53.042,53.042,52.9763,52.9857,17194.0
2022-05-18 11:05:00,56.48,56.49,56.45,56.47,31497.0,52.9763,52.9857,52.9482,52.9669,31497.0
2022-05-18 11:10:00,56.47,56.47,56.43,56.45,61146.0,52.9669,52.9669,52.9294,52.9482,61146.0
2022-05-18 11:15:00,56.45,56.45,56.36,56.38,32972.0,52.9482,52.9482,52.8637,52.8825,32972.0
2022-05-18 11:20:00,56.37,56.38,56.32,56.34,33973.0,52.8731,52.8825,52.8262,52.845,33973.0
2022-05-18 11:25:00,56.35,56.37,56.32,56.33,20699.0,52.8544,52.8731,52.8262,52.8356,20699.0
2022-05-18 11:30:00,56.34,56.37,56.3,56.36,78573.0,52.845,52.8731,52.8075,52.8637,78573.0
2022-05-18 11:35:00,56.36,56.37,56.33,56.34,81308.0,52.8637,52.8731,52.8356,52.845,81308.0
2022-05-18 11:40:00,56.34,56.39,56.34,56.38,88209.0,52.845,52.8919,52.845,52.8825,88209.0
2022-05-18 11:45:00,56.38,56.38,56.31,56.33,44501.0,52.8825,52.8825,52.8169,52.8356,44501.0
2022-05-18 11:50:00,56.33,56.34,56.25,56.25,61460.0,52.8356,52.845,52.7606,52.7606,61460.0
2022-05-18 11:55:00,56.25,56.29,56.24,56.26,34913.0,52.7606,52.7981,52.7512,52.77,34913.0
2022-05-18 12:00:00,56.25,56.25,56.2,56.21,28622.0,52.7606,52.7606,52.7137,52.7231,28622.0
2022-05-18 12:05:00,56.2,56.2,56.17,56.18,17291.0,52.7137,52.7137,52.6855,52.6949,17291.0
2022-05-18 12:10:00,56.18,56.2,56.15,56.2,141805.0,52.6949,52.7137,52.6668,52.7137,141805.0
2022-05-18 12:15:00,56.2,56.23,56.19,56.22,21733.0,52.7137,52.7418,52.7043,52.7324,21733.0
2022-05-18 12:20:00,56.22,56.23,56.16,56.18,38352.0,52.7324,52.7418,52.6762,52.6949,38352.0
2022-05-18 12:25:00,56.18,56.19,56.17,56.19,19975.0,52.6949,52.7043,52.6855,52.7043,19975.0
2022-05-18 12:30:00,56.18,56.22,56.15,56.22,12640.0,52.6949,52.7324,52.6668,52.7324,12640.0
2022-05-18 12:35:00,56.22,56.26,56.21,56.24,50967.0,52.7324,52.77,52.7231,52.7512,50967.0
2022-05-18 12:40:00,56.24,56.24,56.21,56.22,21904.0,52.7512,52.7512,52.7231,52.7324,21904.0
2022-05-18 12:45:00,56.22,56.27,56.21,56.27,15258.0,52.7324,52.7793,52.7231,52.7793,15258.0
2022-05-18 12:50:00,56.28,56.29,56.27,56.29,42034.0,52.7887,52.7981,52.7793,52.7981,42034.0
2022-05-18 12:55:00,56.29,56.3,56.26,56.3,16213.0,52.7981,52.8075,52.77,52.8075,16213.0
2022-05-18 13:00:00,56.29,56.29,56.24,56.26,25252.0,52.7981,52.7981,52.7512,52.77,25252.0
2022-05-18 13:05:00,56.25,56.26,56.17,56.17,44937.0,52.7606,52.77,52.6855,52.6855,44937.0
2022-05-18 13:10:00,56.17,56.18,56.15,56.16,25400.0,52.6855,52.6949,52.6668,52.6762,25400.0
2022-05-18 13:15:00,56.15,56.16,56.13,56.13,29650.0,52.6668,52.6762,52.648,52.648,29650.0
2022-05-18 13:20:00,56.13,56.18,56.12,56.14,35226.0,52.648,52.6949,52.6386,52.6574,35226.0
2022-05-18 13:25:00,56.15,56.17,56.12,56.16,18840.0,52.6668,52.6855,52.6386,52.6762,18840.0
2022-05-18 13:30:00,56.15,56.17,56.13,56.16,38058.0,52.6668,52.6855,52.648,52.6762,38058.0
2022-05-18 13:35:00,56.17,56.18,56.15,56.18,34023.0,52.6855,52.6949,52.6668,52.6949,34023.0
2022-05-18 13:40:00,56.18,56.18,56.12,56.14,31590.0,52.6949,52.6949,52.6386,52.6574,31590.0
2022-05-18 13:45:00,56.14,56.15,56.1,56.12,63430.0,52.6574,52.6668,52.6199,52.6386,63430.0
2022-05-18 13:50:00,56.13,56.14,56.1,56.14,47793.0,52.648,52.6574,52.6199,52.6574,47793.0
2022-05-18 13:55:00,56.14,56.14,56.11,56.12,46597.0,52.6574,52.6574,52.6293,52.6386,46597.0
2022-05-18 14:00:00,56.12,56.13,56.09,56.11,87212.0,52.6386,52.648,52.6105,52.6293,87212.0
2022-05-18 14:05:00,56.11,56.13,56.09,56.13,62172.0,52.6293,52.648,52.6105,52.648,62172.0
2022-05-18 14:10:00,56.13,56.15,56.09,56.09,21162.0,52.648,52.6668,52.6105,52.6105,21162.0
2022-05-18 14:15:00,56.09,56.13,56.08,56.12,421382.0,52.6105,52.648,52.6011,52.6386,421382.0
2022-05-18 14:20:00,56.12,56.16,56.1,56.13,109124.0,52.6386,52.6762,52.6199,52.648,109124.0
2022-05-18 14:25:00,56.14,56.16,56.13,56.15,29276.0,52.6574,52.6762,52.648,52.6668,29276.0
2022-05-18 14:30:00,56.15,56.16,56.08,56.08,52547.0,52.6668,52.6762,52.6011,52.6011,52547.0
2022-05-18 14:35:00,56.08,56.08,56.01,56.03,46700.0,52.6011,52.6011,52.5355,52.5542,46700.0
2022-05-18 14:40:00,56.04,56.06,56.01,56.03,95424.0,52.5636,52.5824,52.5355,52.5542,95424.0
2022-05-18 14:45:00,56.02,56.05,55.98,56.03,56917.0,52.5448,52.573,52.5073,52.5542,56917.0
2022-05-18 14:50:00,56.03,56.04,55.98,56.0,77593.0,52.5542,52.5636,52.5073,52.5261,77593.0
2022-05-18 14:55:00,56.0,56.03,55.97,55.99,36845.0,52.5261,52.5542,52.4979,52.5167,36845.0
2022-05-18 15:00:00,55.99,56.04,55.99,56.01,35504.0,52.5167,52.5636,52.5167,52.5355,35504.0
2022-05-18 15:05:00,56.01,56.07,56.0,56.02,25046.0,52.5355,52.5917,52.5261,52.5448,25046.0
2022-05-18 15:10:00,56.02,56.07,56.01,56.01,93340.0,52.5448,52.5917,52.5355,52.5355,93340.0
2022-05-18 15:15:00,56.01,56.04,56.0,56.01,46441.0,52.5355,52.5636,52.5261,52.5355,46441.0
2022-05-18 15:20:00,56.01,56.03,55.94,55.96,79251.0,52.5355,52.5542,52.4698,52.4886,79251.0
2022-05-18 15:25:00,55.96,55.97,55.92,55.93,47921.0,52.4886,52.4979,52.451,52.4604,47921.0
2022-05-18 15:30:00,55.93,55.94,55.89,55.89,27516.0,52.4604,52.4698,52.4229,52.4229,27516.0
2022-05-18 15:35:00,55.89,55.98,55.88,55.95,162848.0,52.4229,52.5073,52.4135,52.4792,162848.0
2022-05-18 15:40:00,55.95,55.98,55.88,55.9,86835.0,52.4792,52.5073,52.4135,52.4323,86835.0
2022-05-18 15:45:00,55.9,55.93,55.83,55.84,134220.0,52.4323,52.4604,52.3666,52.376,134220.0
2022-05-18 15:50:00,55.84,55.91,55.77,55.8,435854.0,52.376,52.4417,52.3103,52.3385,435854.0
2022-05-18 15:55:00,55.8,55.89,55.79,55.89,585238.0,52.3385,52.4229,52.3291,52.4229,585238.0
2022-05-19 09:30:00,56.1,56.29,56.1,56.24,76908.0,52.6199,52.7981,52.6199,52.7512,76908.0
2022-05-19 09:35:00,56.24,56.32,56.22,56.31,86127.0,52.7512,52.8262,52.7324,52.8169,86127.0
2022-05-19 09:40:00,56.31,56.33,56.22,56.22,63685.0,52.8169,52.8356,52.7324,52.7324,63685.0
2022-05-19 09:45:00,56.22,56.23,56.11,56.13,45271.0,52.7324,52.7418,52.6293,52.648,45271.0
2022-05-19 09:50:00,56.13,56.25,56.11,56.23,63300.0,52.648,52.7606,52.6293,52.7418,63300.0
2022-05-19 09:55:00,56.23,56.33,56.22,56.26,156270.0,52.7418,52.8356,52.7324,52.77,156270.0
2022-05-19 10:00:00,56.26,56.42,56.25,56.38,150193.0,52.77,52.92,52.7606,52.8825,150193.0
2022-05-19 10:05:00,56.38,56.41,56.31,56.33,132210.0,52.8825,52.9106,52.8169,52.8356,132210.0
2022-05-19 10:10:00,56.33,56.42,56.32,56.36,90805.0,52.8356,52.92,52.8262,52.8637,90805.0
2022-05-19 10:15:00,56.37,56.47,56.37,56.42,65364.0,52.8731,52.9669,52.8731,52.92,65364.0
2022-05-19 10:20:00,56.42,56.5,56.41,56.49,46208.0,52.92,52.9951,52.9106,52.9857,46208.0
2022-05-19 10:25:00,56.48,56.49,56.37,56.39,50888.0,52.9763,52.9857,52.8731,52.8919,50888.0
2022-05-19 10:30:00,56.38,56.44,56.33,56.43,89002.0,52.8825,52.9388,52.8356,52.9294,89002.0
2022-05-19 10:35:00,56.43,56.46,56.31,56.34,96280.0,52.9294,52.9575,52.8169,52.845,96280.0
2022-05-19 10:40:00,56.34,56.35,56.28,56.3,48434.0,52.845,52.8544,52.7887,52.8075,48434.0
2022-05-19 10:45:00,56.31,56.38,56.3,56.32,50869.0,52.8169,52.8825,52.8075,52.8262,50869.0
2022-05-19 10:50:00,56.32,56.42,56.29,56.42,145506.0,52.8262,52.92,52.7981,52.92,145506.0
2022-05-19 10:55:00,56.42,56.45,56.36,56.39,158581.0,52.92,52.9482,52.8637,52.8919,158581.0
2022-05-19 11:00:00,56.39,56.42,56.38,56.38,48557.0,52.8919,52.92,52.8825,52.8825,48557.0
2022-05-19 11:05:00,56.38,56.39,56.3,56.36,83433.0,52.8825,52.8919,52.8075,52.8637,83433.0
2022-05-19 11:10:00,56.36,56.43,56.35,56.35,31311.0,52.8637,52.9294,52.8544,52.8544,31311.0
2022-05-19 11:15:00,56.34,56.38,56.31,56.38,38858.0,52.845,52.8825,52.8169,52.8825,38858.0
2022-05-19 11:20:00,56.37,56.45,56.35,56.44,54175.0,52.8731,52.9482,52.8544,52.9388,54175.0
2022-05-19 11:25:00,56.44,56.44,56.38,56.41,36117.0,52.9388,52.9388,52.8825,52.9106,36117.0
2022-05-19 11:30:00,56.42,56.5,56.42,56.49,37530.0,52.92,52.9951,52.92,52.9857,37530.0
2022-05-19 11:35:00,56.49,56.59,56.47,56.58,206126.0,52.9857,53.0795,52.9669,53.0701,206126.0
2022-05-19 11:40:00,56.58,56.63,56.58,56.6,72095.0,53.0701,53.117,53.0701,53.0889,72095.0
2022-05-19 11:45:00,56.6,56.64,56.58,56.62,55520.0,53.0889,53.1264,53.0701,53.1076,55520.0
2022-05-19 11:50:00,56.62,56.63,56.57,56.59,29517.0,53.1076,53.117,53.0607,53.0795,29517.0
2022-05-19 11:55:00,56.59,56.6,56.55,56.6,42907.0,53.0795,53.0889,53.042,53.0889,42907.0
2022-05-19 12:00:00,56.59,56.61,56.56,56.6,56576.0,53.0795,53.0982,53.0513,53.0889,56576.0
2022-05-19 12:05:00,56.59,56.63,56.58,56.59,72468.0,53.0795,53.117,53.0701,53.0795,72468.0
2022-05-19 12:10:00,56.59,56.63,56.59,56.62,54376.0,53.0795,53.117,53.0795,53.1076,54376.0
2022-05-19 12:15:00,56.62,56.64,56.57,56.59,58745.0,53.1076,53.1264,53.0607,53.0795,58745.0
2022-05-19 12:20:00,56.59,56.59,56.49,56.51,139219.0,53.0795,53.0795,52.9857,53.0044,139219.0
2022-05-19 12:25:00,56.51,56.55,56.49,56.55,175900.0,53.0044,53.042,52.9857,53.042,175900.0
2022-05-19 12:30:00,56.55,56.56,56.48,56.5,120270.0,53.042,53.0513,52.9763,52.9951,120270.0
2022-05-19 12:35:00,56.5,56.5,56.37,56.38,60943.0,52.9951,52.9951,52.8731,52.8825,60943.0
2022-05-19 12:40:00,56.38,56.39,56.33,56.35,48944.0,52.8825,52.8919,52.8356,52.8544,48944.0
2022-05-19 12:45:00,56.34,56.37,56.31,56.35,30258.0,52.845,52.8731,52.8169,52.8544,30258.0
2022-05-19 12:50:00,56.36,56.39,56.35,56.36,32895.0,52.8637,52.8919,52.8544,52.8637,32895.0
2022-05-19 12:55:00,56.35,56.42,56.34,56.41,35049.0,52.8544,52.92,52.845,52.9106,35049.0
2022-05-19 13:00:00,56.42,56.43,56.36,56.39,44083.0,52.92,52.9294,52.8637,52.8919,44083.0
2022-05-19 13:05:00,56.39,56.46,56.37,56.4,67977.0,52.8919,52.9575,52.8731,52.9013,67977.0
2022-05-19 13:10:00,56.4,56.4,56.3,56.32,58644.0,52.9013,52.9013,52.8075,52.8262,58644.0
2022-05-19 13:15:00,56.33,56.42,56.3,56.41,61903.0,52.8356,52.92,52.8075,52.9106,61903.0
2022-05-19 13:20:00,56.41,56.44,56.39,56.44,110206.0,52.9106,52.9388,52.8919,52.9388,110206.0
2022-05-19 13:25:00,56.43,56.46,56.4,56.42,49028.0,52.9294,52.9575,52.9013,52.92,49028.0
2022-05-19 13:30:00,56.43,56.51,56.4,56.44,52542.0,52.9294,53.0044,52.9013,52.9388,52542.0
2022-05-19 13:35:00,56.45,56.48,56.43,56.48,40857.0,52.9482,52.9763,52.9294,52.9763,40857.0
2022-05-19 13:40:00,56.48,56.51,56.45,56.49,41508.0,52.9763,53.0044,52.9482,52.9857,41508.0
2022-05-19 13:45:00,56.49,56.52,56.35,56.36,93882.0,52.9857,53.0138,52.8544,52.8637,93882.0
2022-05-19 13:50:00,56.36,56.53,56.35,56.52,59836.0,52.8637,53.0232,52.8544,53.0138,59836.0
2022-05-19 13:55:00,56.53,56.64,56.53,56.61,116297.0,53.0232,53.1264,53.0232,53.0982,116297.0
2022-05-19 14:00:00,56.61,56.61,56.51,56.54,101102.0,53.0982,53.0982,53.0044,53.0326,101102.0
2022-05-19 14:05:00,56.53,56.55,56.48,56.53,96973.0,53.0232,53.042,52.9763,53.0232,96973.0
2022-05-19 14:10:00,56.53,56.58,56.5,56.54,54616.0,53.0232,53.0701,52.9951,53.0326,54616.0
2022-05-19 14:15:00,56.55,56.57,56.49,56.5,62682.0,53.042,53.0607,52.9857,52.9951,62682.0
2022-05-19 14:20:00,56.49,56.55,56.48,56.49,66738.0,52.9857,53.042,52.9763,52.9857,66738.0
2022-05-19 14:25:00,56.49,56.5,56.43,56.46,45437.0,52.9857,52.9951,52.9294,52.9575,45437.0
2022-05-19 14:30:00,56.46,56.49,56.44,56.46,57825.0,52.9575,52.9857,52.9388,52.9575,57825.0
2022-05-19 14:35:00,56.46,56.57,56.44,56.52,65893.0,52.9575,53.0607,52.9388,53.0138,65893.0
2022-05-19 14:40:00,56.51,56.51,56.43,56.51,53633.0,53.0044,53.0044,52.9294,53.0044,53633.0
2022-05-19 14:45:00,56.51,56.59,56.49,56.59,224183.0,53.0044,53.0795,52.9857,53.0795,224183.0
2022-05-19 14:50:00,56.59,56.62,56.55,56.61,103543.0,53.0795,53.1076,53.042,53.0982,103543.0
2022-05-19 14:55:00,56.61,56.61,56.54,56.6,46066.0,53.0982,53.0982,53.0326,53.0889,46066.0
2022-05-19 15:00:00,56.6,56.67,56.57,56.63,174301.0,53.0889,53.1545,53.0607,53.117,174301.0
2022-05-19 15:05:00,56.65,56.65,56.56,56.56,66321.0,53.1358,53.1358,53.0513,53.0513,66321.0
2022-05-19 15:10:00,56.56,56.58,56.49,56.54,114271.0,53.0513,53.0701,52.9857,53.0326,114271.0
2022-05-19 15:15:00,56.54,56.54,56.46,56.48,62917.0,53.0326,53.0326,52.9575,52.9763,62917.0
2022-05-19 15:20:00,56.49,56.49,56.41,56.41,54835.0,52.9857,52.9857,52.9106,52.9106,54835.0
2022-05-19 15:25:00,56.4,56.44,56.36,56.37,86083.0,52.9013,52.9388,52.8637,52.8731,86083.0
2022-05-19 15:30:00,56.37,56.43,56.36,56.37,92721.0,52.8731,52.9294,52.8637,52.8731,92721.0
2022-05-19 15:35:00,56.36,56.38,56.33,56.34,81956.0,52.8637,52.8825,52.8356,52.845,81956.0
2022-05-19 15:40:00,56.34,56.44,56.31,56.44,87991.0,52.845,52.9388,52.8169,52.9388,87991.0
2022-05-19 15:45:00,56.44,56.46,56.34,56.41,133333.0,52.9388,52.9575,52.845,52.9106,133333.0
2022-05-19 15:50:00,56.42,56.42,56.33,56.36,187479.0,52.92,52.92,52.8356,52.8637,187479.0
2022-05-19 15:55:00,56.36,56.4,56.32,56.37,481574.0,52.8637,52.9013,52.8262,52.8731,481574.0
2022-05-20 09:30:00,57.25,57.27,57.16,57.18,119444.0,53.6985,53.7173,53.6141,53.6329,119444.0
2022-05-20 09:35:00,57.18,57.21,57.11,57.21,97848.0,53.6329,53.661,53.5672,53.661,97848.0
2022-05-20 09:40:00,57.2,57.25,57.18,57.23,189806.0,53.6516,53.6985,53.6329,53.6798,189806.0
2022-05-20 09:45:00,57.23,57.24,57.13,57.14,96663.0,53.6798,53.6892,53.586,53.5954,96663.0
2022-05-20 09:50:00,57.14,57.16,57.11,57.14,101828.0,53.5954,53.6141,53.5672,53.5954,101828.0
2022-05-20 09:55:00,57.15,57.16,57.12,57.15,75524.0,53.6047,53.6141,53.5766,53.6047,75524.0
2022-05-20 10:00:00,57.15,57.16,57.08,57.08,148483.0,53.6047,53.6141,53.5391,53.5391,148483.0
2022-05-20 10:05:00,57.08,57.09,56.97,56.98,311458.0,53.5391,53.5485,53.4359,53.4453,311458.0
2022-05-20 10:10:00,56.97,57.01,56.95,57.01,183127.0,53.4359,53.4734,53.4171,53.4734,183127.0
2022-05-20 10:15:00,57.01,57.08,57.01,57.05,43921.0,53.4734,53.5391,53.4734,53.5109,43921.0
2022-05-20 10:20:00,57.05,57.05,56.99,57.03,50477.0,53.5109,53.5109,53.4547,53.4922,50477.0
2022-05-20 10:25:00,57.04,57.08,56.99,57.06,34505.0,53.5016,53.5391,53.4547,53.5203,34505.0
2022-05-20 10:30:00,57.07,57.1,57.03,57.06,67436.0,53.5297,53.5578,53.4922,53.5203,67436.0
2022-05-20 10:35:00,57.05,57.05,57.0,57.0,22276.0,53.5109,53.5109,53.464,53.464,22276.0
2022-05-20 10:40:00,57.0,57.07,56.99,57.05,57075.0,53.464,53.5297,53.4547,53.5109,57075.0
2022-05-20 10:45:00,57.04,57.07,56.99,57.01,37642.0,53.5016,53.5297,53.4547,53.4734,37642.0
2022-05-20 10:50:00,57.02,57.03,56.93,56.93,50366.0,53.4828,53.4922,53.3984,53.3984,50366.0
2022-05-20 10:55:00,56.93,56.94,56.86,56.86,38692.0,53.3984,53.4078,53.3327,53.3327,38692.0
2022-05-20 11:00:00,56.86,56.9,56.86,56.89,63323.0,53.3327,53.3703,53.3327,53.3609,63323.0
2022-05-20 11:05:00,56.9,56.9,56.84,56.87,65817.0,53.3703,53.3703,53.314,53.3421,65817.0
2022-05-20 11:10:00,56.86,56.86,56.8,56.85,53367.0,53.3327,53.3327,53.2765,53.3234,53367.0
2022-05-20 11:15:00,56.86,56.86,56.78,56.79,61211.0,53.3327,53.3327,53.2577,53.2671,61211.0
2022-05-20 11:20:00,56.8,56.81,56.78,56.79,52814.0,53.2765,53.2858,53.2577,53.2671,52814.0
2022-05-20 11:25:00,56.8,56.88,56.79,56.86,65242.0,53.2765,53.3515,53.2671,53.3327,65242.0
2022-05-20 11:30:00,56.86,56.93,56.85,56.89,24411.0,53.3327,53.3984,53.3234,53.3609,24411.0
2022-05-20 11:35:00,56.89,56.89,56.78,56.81,26114.0,53.3609,53.3609,53.2577,53.2858,26114.0
2022-05-20 11:40:00,56.8,56.86,56.79,56.79,35807.0,53.2765,53.3327,53.2671,53.2671,35807.0
2022-05-20 11:45:00,56.79,56.87,56.79,56.87,64320.0,53.2671,53.3421,53.2671,53.3421,64320.0
2022-05-20 11:50:00,56.86,56.91,56.84,56.87,87319.0,53.3327,53.3796,53.314,53.3421,87319.0
2022-05-20 11:55:00,56.87,56.89,56.84,56.84,106556.0,53.3421,53.3609,53.314,53.314,106556.0
2022-05-20 12:00:00,56.83,56.86,56.81,56.84,100679.0,53.3046,53.3327,53.2858,53.314,100679.0
2022-05-20 12:05:00,56.84,56.87,56.72,56.72,83630.0,53.314,53.3421,53.2014,53.2014,83630.0
2022-05-20 12:10:00,56.71,56.79,56.68,56.78,153462.0,53.192,53.2671,53.1639,53.2577,153462.0
2022-05-20 12:15:00,56.78,56.78,56.73,56.73,103537.0,53.2577,53.2577,53.2108,53.2108,103537.0
2022-05-20 12:20:00,56.73,56.81,56.73,56.81,100996.0,53.2108,53.2858,53.2108,53.2858,100996.0
2022-05-20 12:25:00,56.8,56.8,56.73,56.75,147959.0,53.2765,53.2765,53.2108,53.2296,147959.0
2022-05-20 12:30:00,56.73,56.76,56.7,56.7,884654.0,53.2108,53.2389,53.1827,53.1827,884654.0
2022-05-20 12:35:00,56.7,56.71,56.63,56.66,297835.0,53.1827,53.192,53.117,53.1451,297835.0
2022-05-20 12:40:00,56.65,56.65,56.58,56.6,63864.0,53.1358,53.1358,53.0701,53.0889,63864.0
2022-05-20 12:45:00,56.6,56.67,56.57,56.66,60371.0,53.0889,53.1545,53.0607,53.1451,60371.0
2022-05-20 12:50:00,56.66,56.66,56.59,56.61,144202.0,53.1451,53.1451,53.0795,53.0982,144202.0
2022-05-20 12:55:00,56.61,56.65,56.6,56.62,163903.0,53.0982,53.1358,53.0889,53.1076,163903.0
2022-05-20 13:00:00,56.63,56.63,56.55,56.61,85426.0,53.117,53.117,53.042,53.0982,85426.0
2022-05-20 13:05:00,56.6,56.63,56.55,56.56,67023.0,53.0889,53.117,53.042,53.0513,67023.0
2022-05-20 13:10:00,56.56,56.58,56.53,56.56,62530.0,53.0513,53.0701,53.0232,53.0513,62530.0
2022-05-20 13:15:00,56.57,56.57,56.51,56.52,62438.0,53.0607,53.0607,53.0044,53.0138,62438.0
2022-05-20 13:20:00,56.52,56.54,56.5,56.51,49094.0,53.0138,53.0326,52.9951,53.0044,49094.0
2022-05-20 13:25:00,56.5,56.52,56.47,56.48,73738.0,52.9951,53.0138,52.9669,52.9763,73738.0
2022-05-20 13:30:00,56.47,56.6,56.46,56.6,117507.0,52.9669,53.0889,52.9575,53.0889,117507.0
2022-05-20 13:35:00,56.6,56.63,56.55,56.58,92460.0,53.0889,53.117,53.042,53.0701,92460.0
2022-05-20 13:40:00,56.57,56.63,56.55,56.62,59113.0,53.0607,53.117,53.042,53.1076,59113.0
2022-05-20 13:45:00,56.61,56.66,56.59,56.63,47132.0,53.0982,53.1451,53.0795,53.117,47132.0
2022-05-20 13:50:00,56.63,56.65,56.58,56.61,63791.0,53.117,53.1358,53.0701,53.0982,63791.0
2022-05-20 13:55:00,56.61,56.64,56.59,56.62,66045.0,53.0982,53.1264,53.0795,53.1076,66045.0
2022-05-20 14:00:00,56.62,56.64,56.59,56.61,86140.0,53.1076,53.1264,53.0795,53.0982,86140.0
2022-05-20 14:05:00,56.61,56.62,56.53,56.57,64539.0,53.0982,53.1076,53.0232,53.0607,64539.0
2022-05-20 14:10:00,56.6,56.61,56.55,56.58,44124.0,53.0889,53.0982,53.042,53.0701,44124.0
2022-05-20 14:15:00,56.57,56.6,56.51,56.55,29638.0,53.0607,53.0889,53.0044,53.042,29638.0
2022-05-20 14:20:00,56.55,56.59,56.52,56.57,44209.0,53.042,53.0795,53.0138,53.0607,44209.0
2022-05-20 14:25:00,56.56,56.58,56.54,56.57,70865.0,53.0513,53.0701,53.0326,53.0607,70865.0
2022-05-20 14:30:00,56.56,56.59,56.49,56.51,99232.0,53.0513,53.0795,52.9857,53.0044,99232.0
2022-05-20 14:35:00,56.5,56.57,56.5,56.55,85056.0,52.9951,53.0607,52.9951,53.042,85056.0
2022-05-20 14:40:00,56.54,56.65,56.54,56.64,24634.0,53.0326,53.1358,53.0326,53.1264,24634.0
2022-05-20 14:45:00,56.63,56.64,56.59,56.63,61201.0,53.117,53.1264,53.0795,53.117,61201.0
2022-05-20 14:50:00,56.63,56.72,56.61,56.68,45958.0,53.117,53.2014,53.0982,53.1639,45958.0
2022-05-20 14:55:00,56.69,56.69,56.61,56.61,40766.0,53.1733,53.1733,53.0982,53.0982,40766.0
2022-05-20 15:00:00,56.62,56.67,56.57,56.6,42410.0,53.1076,53.1545,53.0607,53.0889,42410.0
2022-05-20 15:05:00,56.6,56.63,56.57,56.59,57800.0,53.0889,53.117,53.0607,53.0795,57800.0
2022-05-20 15:10:00,56.59,56.6,56.56,56.58,48562.0,53.0795,53.0889,53.0513,53.0701,48562.0
2022-05-20 15:15:00,56.6,56.68,56.6,56.66,64318.0,53.0889,53.1639,53.0889,53.1451,64318.0
2022-05-20 15:20:00,56.68,56.72,56.64,56.68,42254.0,53.1639,53.2014,53.1264,53.1639,42254.0
2022-05-20 15:25:00,56.68,56.79,56.67,56.78,30093.0,53.1639,53.2671,53.1545,53.2577,30093.0
2022-05-20 15:30:00,56.79,56.83,56.72,56.81,67899.0,53.2671,53.3046,53.2014,53.2858,67899.0
2022-05-20 15:35:00,56.8,56.93,56.78,56.88,260927.0,53.2765,53.3984,53.2577,53.3515,260927.0
2022-05-20 15:40:00,56.88,57.02,56.88,56.95,236519.0,53.3515,53.4828,53.3515,53.4171,236519.0
2022-05-20 15:45:00,56.96,57.0,56.9,56.98,349729.0,53.4265,53.464,53.3703,53.4453,349729.0
2022-05-20 15:50:00,56.98,57.04,56.94,57.0,1109400.0,53.4453,53.5016,53.4078,53.464,1109400.0
2022-05-20 15:55:00,57.0,57.09,56.96,57.07,701332.0,53.464,53.5485,53.4265,53.5297,701332.0
2022-05-23 09:30:00,57.41,57.47,57.39,57.47,72027.0,53.8486,53.9049,53.8299,53.9049,72027.0
2022-05-23 09:35:00,57.48,57.49,57.41,57.43,50119.0,53.9143,53.9237,53.8486,53.8674,50119.0
2022-05-23 09:40:00,57.43,57.53,57.41,57.53,41774.0,53.8674,53.9612,53.8486,53.9612,41774.0
2022-05-23 09:45:00,57.52,57.59,57.5,57.57,65330.0,53.9518,54.0174,53.933,53.9987,65330.0
2022-05-23 09:50:00,57.57,57.61,57.55,57.55,82241.0,53.9987,54.0362,53.9799,53.9799,82241.0
2022-05-23 09:55:00,57.56,57.56,57.48,57.49,37150.0,53.9893,53.9893,53.9143,53.9237,37150.0
2022-05-23 10:00:00,57.49,57.49,57.39,57.41,75741.0,53.9237,53.9237,53.8299,53.8486,75741.0
2022-05-23 10:05:00,57.42,57.48,57.41,57.46,87437.0,53.858,53.9143,53.8486,53.8955,87437.0
2022-05-23 10:10:00,57.47,57.53,57.45,57.51,70684.0,53.9049,53.9612,53.8861,53.9424,70684.0
2022-05-23 10:15:00,57.52,57.59,57.49,57.58,47748.0,53.9518,54.0174,53.9237,54.0081,47748.0
2022-05-23 10:20:00,57.57,57.6,57.54,57.56,97686.0,53.9987,54.0268,53.9705,53.9893,97686.0
2022-05-23 10:25:00,57.56,57.6,57.49,57.6,76592.0,53.9893,54.0268,53.9237,54.0268,76592.0
2022-05-23 10:30:00,57.61,57.64,57.57,57.61,51908.0,54.0362,54.0643,53.9987,54.0362,51908.0
2022-05-23 10:35:00,57.62,57.65,57.58,57.64,84119.0,54.0456,54.0737,54.0081,54.0643,84119.0
2022-05-23 10:40:00,57.64,57.67,57.6,57.62,66601.0,54.0643,54.0925,54.0268,54.0456,66601.0
2022-05-23 10:45:00,57.62,57.64,57.57,57.58,103521.0,54.0456,54.0643,53.9987,54.0081,103521.0
2022-05-23 10:50:00,57.57,57.57,57.51,57.54,22053.0,53.9987,53.9987,53.9424,53.9705,22053.0
2022-05-23 10:55:00,57.53,57.57,57.51,57.57,55622.0,53.9612,53.9987,53.9424,53.9987,55622.0
2022-05-23 11:00:00,57.57,57.64,57.55,57.63,100029.0,53.9987,54.0643,53.9799,54.055,100029.0
2022-05-23 11:05:00,57.63,57.64,57.61,57.61,131214.0,54.055,54.0643,54.0362,54.0362,131214.0
2022-05-23 11:10:00,57.61,57.64,57.58,57.64,64710.0,54.0362,54.0643,54.0081,54.0643,64710.0
2022-05-23 11:15:00,57.64,57.66,57.62,57.62,82380.0,54.0643,54.0831,54.0456,54.0456,82380.0
2022-05-23 11:20:00,57.62,57.65,57.59,57.65,55367.0,54.0456,54.0737,54.0174,54.0737,55367.0
2022-05-23 11:25:00,57.65,57.69,57.64,57.68,19521.0,54.0737,54.1112,54.0643,54.1019,19521.0
2022-05-23 11:30:00,57.68,57.75,57.67,57.74,59475.0,54.1019,54.1675,54.0925,54.1581,59475.0
2022-05-23 11:35:00,57.75,57.77,57.73,57.76,23079.0,54.1675,54.1863,54.1488,54.1769,23079.0
2022-05-23 11:40:00,57.77,57.77,57.72,57.74,18234.0,54.1863,54.1863,54.1394,54.1581,18234.0
2022-05-23 11:45:00,57.73,57.73,57.67,57.7,39734.0,54.1488,54.1488,54.0925,54.1206,39734.0
2022-05-23 11:50:00,57.71,57.73,57.69,57.72,27858.0,54.13,54.1488,54.1112,54.1394,27858.0
2022-05-23 11:55:00,57.73,57.76,57.72,57.73,33760.0,54.1488,54.1769,54.1394,54.1488,33760.0
2022-05-23 12:00:00,57.72,57.78,57.71,57.78,44129.0,54.1394,54.1957,54.13,54.1957,44129.0
2022-05-23 12:05:00,57.77,57.81,57.76,57.78,19278.0,54.1863,54.2238,54.1769,54.1957,19278.0
2022-05-23 12:10:00,57.79,57.79,57.73,57.74,146086.0,54.205,54.205,54.1488,54.1581,146086.0
2022-05-23 12:15:00,57.74,57.75,57.7,57.73,60327.0,54.1581,54.1675,54.1206,54.1488,60327.0
2022-05-23 12:20:00,57.73,57.75,57.73,57.74,18899.0,54.1488,54.1675,54.1488,54.1581,18899.0
2022-05-23 12:25:00,57.74,57.74,57.67,57.67,38316.0,54.1581,54.1581,54.0925,54.0925,38316.0
2022-05-23 12:30:00,57.67,57.67,57.62,57.65,26347.0,54.0925,54.0925,54.0456,54.0737,26347.0
2022-05-23 12:35:00,57.66,57.71,57.65,57.71,23965.0,54.0831,54.13,54.0737,54.13,23965.0
2022-05-23 12:40:00,57.71,57.71,57.67,57.7,13652.0,54.13,54.13,54.0925,54.1206,13652.0
2022-05-23 12:45:00,57.7,57.71,57.64,57.65,34769.0,54.1206,54.13,54.0643,54.0737,34769.0
2022-05-23 12:50:00,57.66,57.67,57.63,57.64,15396.0,54.0831,54.0925,54.055,54.0643,15396.0
2022-05-23 12:55:00,57.65,57.66,57.62,57.66,16582.0,54.0737,54.0831,54.0456,54.0831,16582.0
2022-05-23 13:00:00,57.65,57.66,57.61,57.62,59381.0,54.0737,54.0831,54.0362,54.0456,59381.0
2022-05-23 13:05:00,57.62,57.63,57.58,57.62,30497.0,54.0456,54.055,54.0081,54.0456,30497.0
2022-05-23 13:10:00,57.62,57.64,57.59,57.64,11633.0,54.0456,54.0643,54.0174,54.0643,11633.0
2022-05-23 13:15:00,57.63,57.63,57.55,57.56,53815.0,54.055,54.055,53.9799,53.9893,53815.0
2022-05-23 13:20:00,57.57,57.6,57.52,57.6,39991.0,53.9987,54.0268,53.9518,54.0268,39991.0
2022-05-23 13:25:00,57.59,57.62,57.58,57.61,9565.0,54.0174,54.0456,54.0081,54.0362,9565.0
2022-05-23 13:30:00,57.61,57.65,57.58,57.64,23067.0,54.0362,54.0737,54.0081,54.0643,23067.0
2022-05-23 13:35:00,57.63,57.65,57.61,57.63,27934.0,54.055,54.0737,54.0362,54.055,27934.0
2022-05-23 13:40:00,57.63,57.66,57.62,57.65,14754.0,54.055,54.0831,54.0456,54.0737,14754.0
2022-05-23 13:45:00,57.64,57.7,57.64,57.67,12905.0,54.0643,54.1206,54.0643,54.0925,12905.0
2022-05-23 13:50:00,57.67,57.68,57.61,57.62,26398.0,54.0925,54.1019,54.0362,54.0456,26398.0
2022-05-23 13:55:00,57.63,57.66,57.62,57.66,30331.0,54.055,54.0831,54.0456,54.0831,30331.0
2022-05-23 14:00:00,57.67,57.68,57.61,57.63,32180.0,54.0925,54.1019,54.0362,54.055,32180.0
2022-05-23 14:05:00,57.63,57.66,57.62,57.64,20996.0,54.055,54.0831,54.0456,54.0643,20996.0
2022-05-23 14:10:00,57.65,57.69,57.65,57.68,32581.0,54.0737,54.1112,54.0737,54.1019,32581.0
2022-05-23 14:15:00,57.67,57.68,57.65,57.68,12992.0,54.0925,54.1019,54.0737,54.1019,12992.0
2022-05-23 14:20:00,57.69,57.69,57.65,57.66,14317.0,54.1112,54.1112,54.0737,54.0831,14317.0
2022-05-23 14:25:00,57.67,57.67,57.63,57.65,32272.0,54.0925,54.0925,54.055,54.0737,32272.0
2022-05-23 14:30:00,57.65,57.67,57.63,57.65,50587.0,54.0737,54.0925,54.055,54.0737,50587.0
2022-05-23 14:35:00,57.64,57.67,57.63,57.66,25251.0,54.0643,54.0925,54.055,54.0831,25251.0
2022-05-23 14:40:00,57.66,57.71,57.63,57.71,16058.0,54.0831,54.13,54.055,54.13,16058.0
2022-05-23 14:45:00,57.7,57.71,57.62,57.63,66565.0,54.1206,54.13,54.0456,54.055,66565.0
2022-05-23 14:50:00,57.63,57.65,57.61,57.65,223741.0,54.055,54.0737,54.0362,54.0737,223741.0
2022-05-23 14:55:00,57.65,57.65,57.61,57.63,188078.0,54.0737,54.0737,54.0362,54.055,188078.0
2022-05-23 15:00:00,57.63,57.65,57.61,57.65,113451.0,54.055,54.0737,54.0362,54.0737,113451.0
2022-05-23 15:05:00,57.65,57.69,57.63,57.68,16708.0,54.0737,54.1112,54.055,54.1019,16708.0
2022-05-23 15:10:00,57.68,57.69,57.6,57.62,459494.0,54.1019,54.1112,54.0268,54.0456,459494.0
2022-05-23 15:15:00,57.61,57.63,57.6,57.62,98302.0,54.0362,54.055,54.0268,54.0456,98302.0
2022-05-23 15:20:00,57.62,57.64,57.57,57.6,230446.0,54.0456,54.0643,53.9987,54.0268,230446.0
2022-05-23 15:25:00,57.6,57.62,57.57,57.58,138310.0,54.0268,54.0456,53.9987,54.0081,138310.0
2022-05-23 15:30:00,57.58,57.63,57.57,57.62,1302757.0,54.0081,54.055,53.9987,54.0456,1302757.0
2022-05-23 15:35:00,57.62,57.66,57.57,57.58,136863.0,54.0456,54.0831,53.9987,54.0081,136863.0
2022-05-23 15:40:00,57.57,57.61,57.55,57.57,110462.0,53.9987,54.0362,53.9799,53.9987,110462.0
2022-05-23 15:45:00,57.57,57.57,57.53,57.55,167356.0,53.9987,53.9987,53.9612,53.9799,167356.0
2022-05-23 15:50:00,57.55,57.64,57.55,57.59,254191.0,53.9799,54.0643,53.9799,54.0174,254191.0
2022-05-23 15:55:00,57.59,57.68,57.58,57.66,443698.0,54.0174,54.1019,54.0081,54.0831,443698.0
2022-05-24 09:30:00,57.38,57.48,57.35,57.42,202065.0,53.8205,53.9143,53.7923,53.858,202065.0
2022-05-24 09:35:00,57.42,57.47,57.38,57.39,89074.0,53.858,53.9049,53.8205,53.8299,89074.0
2022-05-24 09:40:00,57.38,57.45,57.38,57.45,51486.0,53.8205,53.8861,53.8205,53.8861,51486.0
2022-05-24 09:45:00,57.45,57.54,57.43,57.51,101384.0,53.8861,53.9705,53.8674,53.9424,101384.0
2022-05-24 09:50:00,57.51,57.55,57.45,57.45,105235.0,53.9424,53.9799,53.8861,53.8861,105235.0
2022-05-24 09:55:00,57.46,57.48,57.41,57.41,51521.0,53.8955,53.9143,53.8486,53.8486,51521.0
2022-05-24 10:00:00,57.42,57.43,57.35,57.41,129057.0,53.858,53.8674,53.7923,53.8486,129057.0
2022-05-24 10:05:00,57.41,57.43,57.33,57.33,104767.0,53.8486,53.8674,53.7736,53.7736,104767.0
2022-05-24 10:10:00,57.32,57.34,57.26,57.29,97856.0,53.7642,53.783,53.7079,53.7361,97856.0
2022-05-24 10:15:00,57.28,57.29,57.24,57.26,59836.0,53.7267,53.7361,53.6892,53.7079,59836.0
2022-05-24 10:20:00,57.26,57.32,57.25,57.26,25911.0,53.7079,53.7642,53.6985,53.7079,25911.0
2022-05-24 10:25:00,57.28,57.36,57.27,57.36,35760.0,53.7267,53.8017,53.7173,53.8017,35760.0
2022-05-24 10:30:00,57.35,57.37,57.32,57.32,71147.0,53.7923,53.8111,53.7642,53.7642,71147.0
2022-05-24 10:35:00,57.32,57.35,57.29,57.31,30649.0,53.7642,53.7923,53.7361,53.7548,30649.0
2022-05-24 10:40:00,57.32,57.32,57.25,57.28,100992.0,53.7642,53.7642,53.6985,53.7267,100992.0
2022-05-24 10:45:00,57.27,57.3,57.21,57.21,67762.0,53.7173,53.7454,53.661,53.661,67762.0
2022-05-24 10:50:00,57.21,57.25,57.21,57.25,52296.0,53.661,53.6985,53.661,53.6985,52296.0
2022-05-24 10:55:00,57.24,57.29,57.23,57.28,97434.0,53.6892,53.7361,53.6798,53.7267,97434.0
2022-05-24 11:00:00,57.28,57.28,57.25,57.25,109565.0,53.7267,53.7267,53.6985,53.6985,109565.0
2022-05-24 11:05:00,57.26,57.28,57.22,57.26,146099.0,53.7079,53.7267,53.6704,53.7079,146099.0
2022-05-24 11:10:00,57.26,57.27,57.2,57.23,114027.0,53.7079,53.7173,53.6516,53.6798,114027.0
2022-05-24 11:15:00,57.22,57.28,57.18,57.2,119296.0,53.6704,53.7267,53.6329,53.6516,119296.0
2022-05-24 11:20:00,57.2,57.23,57.16,57.22,56165.0,53.6516,53.6798,53.6141,53.6704,56165.0
2022-05-24 11:25:00,57.22,57.27,57.22,57.26,90732.0,53.6704,53.7173,53.6704,53.7079,90732.0
2022-05-24 11:30:00,57.27,57.29,57.22,57.27,33772.0,53.7173,53.7361,53.6704,53.7173,33772.0
2022-05-24 11:35:00,57.26,57.29,57.24,57.28,24361.0,53.7079,53.7361,53.6892,53.7267,24361.0
2022-05-24 11:40:00,57.28,57.33,57.26,57.32,74159.0,53.7267,53.7736,53.7079,53.7642,74159.0
2022-05-24 11:45:00,57.32,57.37,57.32,57.35,120987.0,53.7642,53.8111,53.7642,53.7923,120987.0
2022-05-24 11:50:00,57.35,57.35,57.32,57.33,20235.0,53.7923,53.7923,53.7642,53.7736,20235.0
2022-05-24 11:55:00,57.33,57.39,57.32,57.34,47879.0,53.7736,53.8299,53.7642,53.783,47879.0
2022-05-24 12:00:00,57.33,57.36,57.29,57.35,34331.0,53.7736,53.8017,53.7361,53.7923,34331.0
2022-05-24 12:05:00,57.35,57.39,57.33,57.39,31451.0,53.7923,53.8299,53.7736,53.8299,31451.0
2022-05-24 12:10:00,57.38,57.43,57.37,57.43,33812.0,53.8205,53.8674,53.8111,53.8674,33812.0
2022-05-24 12:15:00,57.44,57.52,57.44,57.46,80572.0,53.8768,53.9518,53.8768,53.8955,80572.0
2022-05-24 12:20:00,57.45,57.45,57.38,57.4,35693.0,53.8861,53.8861,53.8205,53.8392,35693.0
2022-05-24 12:25:00,57.41,57.43,57.39,57.39,46888.0,53.8486,53.8674,53.8299,53.8299,46888.0
2022-05-24 12:30:00,57.39,57.42,57.36,57.37,25210.0,53.8299,53.858,53.8017,53.8111,25210.0
2022-05-24 12:35:00,57.37,57.38,57.32,57.33,18474.0,53.8111,53.8205,53.7642,53.7736,18474.0
2022-05-24 12:40:00,57.34,57.34,57.32,57.34,34638.0,53.783,53.783,53.7642,53.783,34638.0
2022-05-24 12:45:00,57.34,57.36,57.32,57.35,82318.0,53.783,53.8017,53.7642,53.7923,82318.0
2022-05-24 12:50:00,57.36,57.36,57.32,57.34,26669.0,53.8017,53.8017,53.7642,53.783,26669.0
2022-05-24 12:55:00,57.35,57.41,57.34,57.36,21562.0,53.7923,53.8486,53.783,53.8017,21562.0
2022-05-24 13:00:00,57.36,57.36,57.27,57.27,52673.0,53.8017,53.8017,53.7173,53.7173,52673.0
2022-05-24 13:05:00,57.28,57.31,57.28,57.3,15807.0,53.7267,53.7548,53.7267,53.7454,15807.0
2022-05-24 13:10:00,57.29,57.32,57.29,57.3,19960.0,53.7361,53.7642,53.7361,53.7454,19960.0
2022-05-24 13:15:00,57.3,57.34,57.29,57.31,14103.0,53.7454,53.783,53.7361,53.7548,14103.0
2022-05-24 13:20:00,57.3,57.32,57.27,57.3,17078.0,53.7454,53.7642,53.7173,53.7454,17078.0
2022-05-24 13:25:00,57.29,57.35,57.28,57.35,10282.0,53.7361,53.7923,53.7267,53.7923,10282.0
2022-05-24 13:30:00,57.34,57.34,57.29,57.31,14698.0,53.783,53.783,53.7361,53.7548,14698.0
2022-05-24 13:35:00,57.32,57.37,57.31,57.36,27059.0,53.7642,53.8111,53.7548,53.8017,27059.0
2022-05-24 13:40:00,57.37,57.44,57.37,57.37,53165.0,53.8111,53.8768,53.8111,53.8111,53165.0
2022-05-24 13:45:00,57.38,57.43,57.37,57.4,13133.0,53.8205,53.8674,53.8111,53.8392,13133.0
2022-05-24 13:50:00,57.4,57.42,57.38,57.4,14338.0,53.8392,53.858,53.8205,53.8392,14338.0
2022-05-24 13:55:00,57.39,57.42,57.36,57.37,21349.0,53.8299,53.858,53.8017,53.8111,21349.0
2022-05-24 14:00:00,57.38,57.38,57.34,57.34,29547.0,53.8205,53.8205,53.783,53.783,29547.0
2022-05-24 14:05:00,57.34,57.47,57.33,57.43,87052.0,53.783,53.9049,53.7736,53.8674,87052.0
2022-05-24 14:10:00,57.43,57.5,57.42,57.42,66270.0,53.8674,53.933,53.858,53.858,66270.0
2022-05-24 14:15:00,57.43,57.44,57.35,57.36,28302.0,53.8674,53.8768,53.7923,53.8017,28302.0
2022-05-24 14:20:00,57.35,57.38,57.33,57.38,26187.0,53.7923,53.8205,53.7736,53.8205,26187.0
2022-05-24 14:25:00,57.38,57.41,57.36,57.36,24649.0,53.8205,53.8486,53.8017,53.8017,24649.0
2022-05-24 14:30:00,57.36,57.4,57.34,57.4,19416.0,53.8017,53.8392,53.783,53.8392,19416.0
2022-05-24 14:35:00,57.4,57.42,57.37,57.4,30133.0,53.8392,53.858,53.8111,53.8392,30133.0
2022-05-24 14:40:00,57.4,57.41,57.3,57.3,24233.0,53.8392,53.8486,53.7454,53.7454,24233.0
2022-05-24 14:45:00,57.3,57.3,57.21,57.22,35014.0,53.7454,53.7454,53.661,53.6704,35014.0
2022-05-24 14:50:00,57.21,57.23,57.18,57.19,15853.0,53.661,53.6798,53.6329,53.6423,15853.0
2022-05-24 14:55:00,57.18,57.22,57.16,57.22,18726.0,53.6329,53.6704,53.6141,53.6704,18726.0
2022-05-24 15:00:00,57.22,57.3,57.21,57.29,53545.0,53.6704,53.7454,53.661,53.7361,53545.0
2022-05-24 15:05:00,57.29,57.34,57.29,57.3,25498.0,53.7361,53.783,53.7361,53.7454,25498.0
2022-05-24 15:10:00,57.32,57.36,57.3,57.31,68015.0,53.7642,53.8017,53.7454,53.7548,68015.0
2022-05-24 15:15:00,57.33,57.36,57.3,57.3,33567.0,53.7736,53.8017,53.7454,53.7454,33567.0
2022-05-24 15:20:00,57.3,57.35,57.25,57.34,69645.0,53.7454,53.7923,53.6985,53.783,69645.0
2022-05-24 15:25:00,57.33,57.37,57.32,57.34,25295.0,53.7736,53.8111,53.7642,53.783,25295.0
2022-05-24 15:30:00,57.36,57.38,57.34,57.38,57376.0,53.8017,53.8205,53.783,53.8205,57376.0
2022-05-24 15:35:00,57.41,57.57,57.39,57.53,263689.0,53.8486,53.9987,53.8299,53.9612,263689.0
2022-05-24 15:40:00,57.53,57.55,57.47,57.47,128004.0,53.9612,53.9799,53.9049,53.9049,128004.0
2022-05-24 15:45:00,57.47,57.55,57.46,57.51,159661.0,53.9049,53.9799,53.8955,53.9424,159661.0
2022-05-24 15:50:00,57.52,57.54,57.39,57.4,141047.0,53.9518,53.9705,53.8299,53.8392,141047.0
2022-05-24 15:55:00,57.4,57.43,57.37,57.43,259564.0,53.8392,53.8674,53.8111,53.8674,259564.0
2022-05-25 09:30:00,57.1,57.26,57.1,57.23,128601.0,53.5578,53.7079,53.5578,53.6798,128601.0
2022-05-25 09:35:00,57.24,57.33,57.23,57.28,77601.0,53.6892,53.7736,53.6798,53.7267,77601.0
2022-05-25 09:40:00,57.28,57.3,57.24,57.28,29144.0,53.7267,53.7454,53.6892,53.7267,29144.0
2022-05-25 09:45:00,57.3,57.32,57.23,57.24,27750.0,53.7454,53.7642,53.6798,53.6892,27750.0
2022-05-25 09:50:00,57.24,57.27,57.23,57.26,13498.0,53.6892,53.7173,53.6798,53.7079,13498.0
2022-05-25 09:55:00,57.26,57.3,57.25,57.27,28801.0,53.7079,53.7454,53.6985,53.7173,28801.0
2022-05-25 10:00:00,57.27,57.3,57.23,57.29,30008.0,53.7173,53.7454,53.6798,53.7361,30008.0
2022-05-25 10:05:00,57.28,57.28,57.21,57.23,85019.0,53.7267,53.7267,53.661,53.6798,85019.0
2022-05-25 10:10:00,57.23,57.3,57.21,57.3,27462.0,53.6798,53.7454,53.661,53.7454,27462.0
2022-05-25 10:15:00,57.3,57.36,57.28,57.34,77962.0,53.7454,53.8017,53.7267,53.783,77962.0
2022-05-25 10:20:00,57.33,57.39,57.33,57.38,18829.0,53.7736,53.8299,53.7736,53.8205,18829.0
2022-05-25 10:25:00,57.38,57.42,57.35,57.42,22351.0,53.8205,53.858,53.7923,53.858,22351.0
2022-05-25 10:30:00,57.42,57.43,57.35,57.41,72731.0,53.858,53.8674,53.7923,53.8486,72731.0
2022-05-25 10:35:00,57.41,57.46,57.4,57.44,57762.0,53.8486,53.8955,53.8392,53.8768,57762.0
2022-05-25 10:40:00,57.44,57.45,57.38,57.39,46616.0,53.8768,53.8861,53.8205,53.8299,46616.0
2022-05-25 10:45:00,57.39,57.4,57.35,57.36,15074.0,53.8299,53.8392,53.7923,53.8017,15074.0
2022-05-25 10:50:00,57.37,57.39,57.35,57.35,40250.0,53.8111,53.8299,53.7923,53.7923,40250.0
2022-05-25 10:55:00,57.35,57.38,57.34,57.38,20581.0,53.7923,53.8205,53.783,53.8205,20581.0
2022-05-25 11:00:00,57.37,57.41,57.35,57.35,39940.0,53.8111,53.8486,53.7923,53.7923,39940.0
2022-05-25 11:05:00,57.36,57.4,57.36,57.39,9033.0,53.8017,53.8392,53.8017,53.8299,9033.0
2022-05-25 11:10:00,57.38,57.41,57.38,57.4,16632.0,53.8205,53.8486,53.8205,53.8392,16632.0
2022-05-25 11:15:00,57.4,57.44,57.39,57.44,21124.0,53.8392,53.8768,53.8299,53.8768,21124.0
2022-05-25 11:20:00,57.44,57.45,57.4,57.44,21822.0,53.8768,53.8861,53.8392,53.8768,21822.0
2022-05-25 11:25:00,57.45,57.46,57.42,57.45,16556.0,53.8861,53.8955,53.858,53.8861,16556.0
2022-05-25 11:30:00,57.44,57.44,57.37,57.37,9959.0,53.8768,53.8768,53.8111,53.8111,9959.0
2022-05-25 11:35:00,57.37,57.39,57.31,57.34,40649.0,53.8111,53.8299,53.7548,53.783,40649.0
2022-05-25 11:40:00,57.34,57.39,57.32,57.37,39216.0,53.783,53.8299,53.7642,53.8111,39216.0
2022-05-25 11:45:00,57.37,57.38,57.35,57.37,10687.0,53.8111,53.8205,53.7923,53.8111,10687.0
2022-05-25 11:50:00,57.36,57.37,57.33,57.34,18225.0,53.8017,53.8111,53.7736,53.783,18225.0
2022-05-25 11:55:00,57.35,57.38,57.35,57.35,8063.0,53.7923,53.8205,53.7923,53.7923,8063.0
2022-05-25 12:00:00,57.36,57.39,57.35,57.37,7728.0,53.8017,53.8299,53.7923,53.8111,7728.0
2022-05-25 12:05:00,57.37,57.38,57.3,57.31,41897.0,53.8111,53.8205,53.7454,53.7548,41897.0
2022-05-25 12:10:00,57.3,57.34,57.29,57.32,24189.0,53.7454,53.783,53.7361,53.7642,24189.0
2022-05-25 12:15:00,57.32,57.32,57.26,57.28,21678.0,53.7642,53.7642,53.7079,53.7267,21678.0
2022-05-25 12:20:00,57.27,57.27,57.23,57.25,22053.0,53.7173,53.7173,53.6798,53.6985,22053.0
2022-05-25 12:25:00,57.24,57.24,57.19,57.23,15628.0,53.6892,53.6892,53.6423,53.6798,15628.0
2022-05-25 12:30:00,57.23,57.27,57.23,57.25,25006.0,53.6798,53.7173,53.6798,53.6985,25006.0
2022-05-25 12:35:00,57.24,57.24,57.19,57.22,13484.0,53.6892,53.6892,53.6423,53.6704,13484.0
2022-05-25 12:40:00,57.22,57.26,57.22,57.26,10641.0,53.6704,53.7079,53.6704,53.7079,10641.0
2022-05-25 12:45:00,57.26,57.31,57.24,57.29,13507.0,53.7079,53.7548,53.6892,53.7361,13507.0
2022-05-25 12:50:00,57.28,57.28,57.26,57.26,7145.0,53.7267,53.7267,53.7079,53.7079,7145.0
2022-05-25 12:55:00,57.26,57.31,57.25,57.3,6501.0,53.7079,53.7548,53.6985,53.7454,6501.0
2022-05-25 13:00:00,57.3,57.3,57.25,57.26,4102.0,53.7454,53.7454,53.6985,53.7079,4102.0
2022-05-25 13:05:00,57.27,57.28,57.25,57.27,15411.0,53.7173,53.7267,53.6985,53.7173,15411.0
2022-05-25 13:10:00,57.27,57.27,57.21,57.26,23960.0,53.7173,53.7173,53.661,53.7079,23960.0
2022-05-25 13:15:00,57.26,57.3,57.26,57.28,12547.0,53.7079,53.7454,53.7079,53.7267,12547.0
2022-05-25 13:20:00,57.27,57.29,57.26,57.27,9498.0,53.7173,53.7361,53.7079,53.7173,9498.0
2022-05-25 13:25:00,57.28,57.32,57.25,57.3,26082.0,53.7267,53.7642,53.6985,53.7454,26082.0
2022-05-25 13:30:00,57.29,57.31,57.29,57.3,4919.0,53.7361,53.7548,53.7361,53.7454,4919.0
2022-05-25 13:35:00,57.31,57.35,57.31,57.32,16665.0,53.7548,53.7923,53.7548,53.7642,16665.0
2022-05-25 13:40:00,57.33,57.34,57.29,57.33,27851.0,53.7736,53.783,53.7361,53.7736,27851.0
2022-05-25 13:45:00,57.35,57.35,57.32,57.34,7992.0,53.7923,53.7923,53.7642,53.783,7992.0
2022-05-25 13:50:00,57.34,57.35,57.29,57.3,25696.0,53.783,53.7923,53.7361,53.7454,25696.0
2022-05-25 13:55:00,57.3,57.36,57.29,57.34,17597.0,53.7454,53.8017,53.7361,53.783,17597.0
2022-05-25 14:00:00,57.33,57.53,57.32,57.44,90892.0,53.7736,53.9612,53.7642,53.8768,90892.0
2022-05-25 14:05:00,57.45,57.48,57.19,57.3,65661.0,53.8861,53.9143,53.6423,53.7454,65661.0
2022-05-25 14:10:00,57.31,57.43,57.31,57.4,56797.0,53.7548,53.8674,53.7548,53.8392,56797.0
2022-05-25 14:15:00,57.41,57.48,57.38,57.4,32424.0,53.8486,53.9143,53.8205,53.8392,32424.0
2022-05-25 14:20:00,57.4,57.46,57.37,57.43,58212.0,53.8392,53.8955,53.8111,53.8674,58212.0
2022-05-25 14:25:00,57.42,57.5,57.42,57.5,39169.0,53.858,53.933,53.858,53.933,39169.0
2022-05-25 14:30:00,57.5,57.53,57.46,57.51,21360.0,53.933,53.9612,53.8955,53.9424,21360.0
2022-05-25 14:35:00,57.5,57.53,57.47,57.48,35189.0,53.933,53.9612,53.9049,53.9143,35189.0
2022-05-25 14:40:00,57.49,57.56,57.48,57.51,21855.0,53.9237,53.9893,53.9143,53.9424,21855.0
2022-05-25 14:45:00,57.5,57.54,57.49,57.51,28138.0,53.933,53.9705,53.9237,53.9424,28138.0
2022-05-25 14:50:00,57.51,57.59,57.51,57.59,42201.0,53.9424,54.0174,53.9424,54.0174,42201.0
2022-05-25 14:55:00,57.59,57.61,57.56,57.59,27469.0,54.0174,54.0362,53.9893,54.0174,27469.0
2022-05-25 15:00:00,57.59,57.68,57.57,57.66,27361.0,54.0174,54.1019,53.9987,54.0831,27361.0
2022-05-25 15:05:00,57.66,57.67,57.63,57.67,37251.0,54.0831,54.0925,54.055,54.0925,37251.0
2022-05-25 15:10:00,57.66,57.7,57.66,57.69,54540.0,54.0831,54.1206,54.0831,54.1112,54540.0
2022-05-25 15:15:00,57.69,57.7,57.63,57.65,67278.0,54.1112,54.1206,54.055,54.0737,67278.0
2022-05-25 15:20:00,57.65,57.66,57.63,57.64,14065.0,54.0737,54.0831,54.055,54.0643,14065.0
2022-05-25 15:25:00,57.64,57.66,57.62,57.63,20333.0,54.0643,54.0831,54.0456,54.055,20333.0
2022-05-25 15:30:00,57.64,57.66,57.6,57.61,14706.0,54.0643,54.0831,54.0268,54.0362,14706.0
2022-05-25 15:35:00,57.6,57.61,57.56,57.56,22614.0,54.0268,54.0362,53.9893,53.9893,22614.0
2022-05-25 15:40:00,57.56,57.59,57.53,57.59,21684.0,53.9893,54.0174,53.9612,54.0174,21684.0
2022-05-25 15:45:00,57.58,57.59,57.53,57.55,36226.0,54.0081,54.0174,53.9612,53.9799,36226.0
2022-05-25 15:50:00,57.55,57.56,57.46,57.54,151983.0,53.9799,53.9893,53.8955,53.9705,151983.0
2022-05-25 15:55:00,57.53,57.56,57.49,57.52,145790.0,53.9612,53.9893,53.9237,53.9518,145790.0
2022-05-26 09:30:00,57.55,57.67,57.55,57.67,47661.0,53.9799,54.0925,53.9799,54.0925,47661.0
2022-05-26 09:35:00,57.67,57.77,57.67,57.73,25697.0,54.0925,54.1863,54.0925,54.1488,25697.0
2022-05-26 09:40:00,57.73,57.81,57.71,57.78,58954.0,54.1488,54.2238,54.13,54.1957,58954.0
2022-05-26 09:45:00,57.79,57.85,57.75,57.8,76112.0,54.205,54.2613,54.1675,54.2144,76112.0
2022-05-26 09:50:00,57.8,57.85,57.8,57.83,119111.0,54.2144,54.2613,54.2144,54.2426,119111.0
2022-05-26 09:55:00,57.83,57.86,57.82,57.84,34241.0,54.2426,54.2707,54.2332,54.2519,34241.0
2022-05-26 10:00:00,57.84,57.88,57.81,57.82,70482.0,54.2519,54.2895,54.2238,54.2332,70482.0
2022-05-26 10:05:00,57.82,57.86,57.81,57.85,36409.0,54.2332,54.2707,54.2238,54.2613,36409.0
2022-05-26 10:10:00,57.85,57.91,57.83,57.88,67801.0,54.2613,54.3176,54.2426,54.2895,67801.0
2022-05-26 10:15:00,57.88,57.89,57.87,57.88,21541.0,54.2895,54.2988,54.2801,54.2895,21541.0
2022-05-26 10:20:00,57.89,57.93,57.88,57.91,39682.0,54.2988,54.3364,54.2895,54.3176,39682.0
2022-05-26 10:25:00,57.91,57.91,57.84,57.85,23826.0,54.3176,54.3176,54.2519,54.2613,23826.0
2022-05-26 10:30:00,57.86,57.86,57.81,57.83,34830.0,54.2707,54.2707,54.2238,54.2426,34830.0
2022-05-26 10:35:00,57.83,57.86,57.82,57.84,26803.0,54.2426,54.2707,54.2332,54.2519,26803.0
2022-05-26 10:40:00,57.84,57.84,57.8,57.82,19101.0,54.2519,54.2519,54.2144,54.2332,19101.0
2022-05-26 10:45:00,57.82,57.86,57.8,57.86,17046.0,54.2332,54.2707,54.2144,54.2707,17046.0
2022-05-26 10:50:00,57.86,57.88,57.84,57.86,13952.0,54.2707,54.2895,54.2519,54.2707,13952.0
2022-05-26 10:55:00,57.86,57.86,57.83,57.86,33418.0,54.2707,54.2707,54.2426,54.2707,33418.0
2022-05-26 11:00:00,57.86,57.9,57.86,57.89,51588.0,54.2707,54.3082,54.2707,54.2988,51588.0
2022-05-26 11:05:00,57.89,57.89,57.84,57.85,121068.0,54.2988,54.2988,54.2519,54.2613,121068.0
2022-05-26 11:10:00,57.85,57.89,57.85,57.89,14250.0,54.2613,54.2988,54.2613,54.2988,14250.0
2022-05-26 11:15:00,57.9,57.91,57.87,57.88,40482.0,54.3082,54.3176,54.2801,54.2895,40482.0
2022-05-26 11:20:00,57.87,57.92,57.87,57.91,15804.0,54.2801,54.327,54.2801,54.3176,15804.0
2022-05-26 11:25:00,57.9,57.92,57.87,57.88,16273.0,54.3082,54.327,54.2801,54.2895,16273.0
2022-05-26 11:30:00,57.88,57.9,57.84,57.84,29375.0,54.2895,54.3082,54.2519,54.2519,29375.0
2022-05-26 11:35:00,57.84,57.9,57.83,57.89,26310.0,54.2519,54.3082,54.2426,54.2988,26310.0
2022-05-26 11:40:00,57.9,57.9,57.86,57.88,12591.0,54.3082,54.3082,54.2707,54.2895,12591.0
2022-05-26 11:45:00,57.89,57.89,57.86,57.88,20890.0,54.2988,54.2988,54.2707,54.2895,20890.0
2022-05-26 11:50:00,57.88,57.9,57.86,57.9,300722.0,54.2895,54.3082,54.2707,54.3082,300722.0
2022-05-26 11:55:00,57.9,57.94,57.9,57.92,10467.0,54.3082,54.3457,54.3082,54.327,10467.0
2022-05-26 12:00:00,57.93,57.97,57.92,57.97,25618.0,54.3364,54.3739,54.327,54.3739,25618.0
2022-05-26 12:05:00,57.96,57.97,57.92,57.95,10606.0,54.3645,54.3739,54.327,54.3551,10606.0
2022-05-26 12:10:00,57.95,57.99,57.95,57.98,6589.0,54.3551,54.3926,54.3551,54.3833,6589.0
2022-05-26 12:15:00,57.97,57.97,57.94,57.97,7538.0,54.3739,54.3739,54.3457,54.3739,7538.0
2022-05-26 12:20:00,57.97,57.99,57.97,57.98,6990.0,54.3739,54.3926,54.3739,54.3833,6990.0
2022-05-26 12:25:00,57.98,58.0,57.97,57.99,11914.0,54.3833,54.402,54.3739,54.3926,11914.0
2022-05-26 12:30:00,58.0,58.01,57.99,58.0,11012.0,54.402,54.4114,54.3926,54.402,11012.0
2022-05-26 12:35:00,58.0,58.02,57.98,58.01,15588.0,54.402,54.4208,54.3833,54.4114,15588.0
2022-05-26 12:40:00,58.0,58.01,57.98,57.99,8066.0,54.402,54.4114,54.3833,54.3926,8066.0
2022-05-26 12:45:00,57.99,58.01,57.98,58.01,53156.0,54.3926,54.4114,54.3833,54.4114,53156.0
2022-05-26 12:50:00,58.0,58.02,57.99,58.02,20664.0,54.402,54.4208,54.3926,54.4208,20664.0
2022-05-26 12:55:00,58.02,58.04,58.02,58.03,5940.0,54.4208,54.4395,54.4208,54.4302,5940.0
2022-05-26 13:00:00,58.04,58.07,58.04,58.07,12554.0,54.4395,54.4677,54.4395,54.4677,12554.0
2022-05-26 13:05:00,58.07,58.09,58.05,58.09,14564.0,54.4677,54.4864,54.4489,54.4864,14564.0
2022-05-26 13:10:00,58.09,58.1,58.01,58.04,60272.0,54.4864,54.4958,54.4114,54.4395,60272.0
2022-05-26 13:15:00,58.04,58.04,58.01,58.03,8798.0,54.4395,54.4395,54.4114,54.4302,8798.0
2022-05-26 13:20:00,58.03,58.04,57.99,57.99,9182.0,54.4302,54.4395,54.3926,54.3926,9182.0
2022-05-26 13:25:00,57.98,58.02,57.98,58.01,49232.0,54.3833,54.4208,54.3833,54.4114,49232.0
2022-05-26 13:30:00,58.02,58.04,58.01,58.04,17112.0,54.4208,54.4395,54.4114,54.4395,17112.0
2022-05-26 13:35:00,58.03,58.04,58.01,58.03,49671.0,54.4302,54.4395,54.4114,54.4302,49671.0
2022-05-26 13:40:00,58.03,58.05,58.01,58.02,33927.0,54.4302,54.4489,54.4114,54.4208,33927.0
2022-05-26 13:45:00,58.03,58.05,58.01,58.03,35487.0,54.4302,54.4489,54.4114,54.4302,35487.0
2022-05-26 13:50:00,58.03,58.03,58.01,58.02,13729.0,54.4302,54.4302,54.4114,54.4208,13729.0
2022-05-26 13:55:00,58.03,58.05,57.99,58.04,27324.0,54.4302,54.4489,54.3926,54.4395,27324.0
2022-05-26 14:00:00,58.05,58.05,58.01,58.04,42600.0,54.4489,54.4489,54.4114,54.4395,42600.0
2022-05-26 14:05:00,58.04,58.04,58.0,58.03,20552.0,54.4395,54.4395,54.402,54.4302,20552.0
2022-05-26 14:10:00,58.03,58.05,58.0,58.04,32258.0,54.4302,54.4489,54.402,54.4395,32258.0
2022-05-26 14:15:00,58.04,58.06,58.02,58.03,18728.0,54.4395,54.4583,54.4208,54.4302,18728.0
2022-05-26 14:20:00,58.03,58.08,58.03,58.07,19094.0,54.4302,54.4771,54.4302,54.4677,19094.0
2022-05-26 14:25:00,58.07,58.07,58.02,58.03,20372.0,54.4677,54.4677,54.4208,54.4302,20372.0
2022-05-26 14:30:00,58.02,58.03,58.0,58.01,8095.0,54.4208,54.4302,54.402,54.4114,8095.0
2022-05-26 14:35:00,58.01,58.01,57.96,57.98,7480.0,54.4114,54.4114,54.3645,54.3833,7480.0
2022-05-26 14:40:00,57.98,58.03,57.97,58.02,17594.0,54.3833,54.4302,54.3739,54.4208,17594.0
2022-05-26 14:45:00,58.02,58.02,58.0,58.02,8232.0,54.4208,54.4208,54.402,54.4208,8232.0
2022-05-26 14:50:00,58.03,58.04,58.01,58.03,5755.0,54.4302,54.4395,54.4114,54.4302,5755.0
2022-05-26 14:55:00,58.02,58.06,58.02,58.04,12226.0,54.4208,54.4583,54.4208,54.4395,12226.0
2022-05-26 15:00:00,58.04,58.04,57.96,57.98,22895.0,54.4395,54.4395,54.3645,54.3833,22895.0
2022-05-26 15:05:00,57.99,58.08,57.99,58.07,15877.0,54.3926,54.4771,54.3926,54.4677,15877.0
2022-05-26 15:10:00,58.07,58.07,58.03,58.03,10579.0,54.4677,54.4677,54.4302,54.4302,10579.0
2022-05-26 15:15:00,58.04,58.05,57.97,58.01,28587.0,54.4395,54.4489,54.3739,54.4114,28587.0
2022-05-26 15:20:00,58.01,58.01,57.97,58.0,28759.0,54.4114,54.4114,54.3739,54.402,28759.0
2022-05-26 15:25:00,58.0,58.03,57.98,58.01,28617.0,54.402,54.4302,54.3833,54.4114,28617.0
2022-05-26 15:30:00,58.01,58.04,58.0,58.03,33789.0,54.4114,54.4395,54.402,54.4302,33789.0
2022-05-26 15:35:00,58.03,58.06,58.01,58.05,35242.0,54.4302,54.4583,54.4114,54.4489,35242.0
2022-05-26 15:40:00,58.06,58.09,58.05,58.09,49053.0,54.4583,54.4864,54.4489,54.4864,49053.0
2022-05-26 15:45:00,58.11,58.12,58.08,58.11,33969.0,54.5052,54.5146,54.4771,54.5052,33969.0
2022-05-26 15:50:00,58.12,58.14,58.03,58.03,80165.0,54.5146,54.5333,54.4302,54.4302,80165.0
2022-05-26 15:55:00,58.03,58.04,57.98,57.99,183955.0,54.4302,54.4395,54.3833,54.3926,183955.0
2022-05-27 09:30:00,58.08,58.11,58.04,58.07,34462.0,54.4771,54.5052,54.4395,54.4677,34462.0
2022-05-27 09:35:00,58.06,58.12,58.06,58.11,70563.0,54.4583,54.5146,54.4583,54.5052,70563.0
2022-05-27 09:40:00,58.11,58.13,58.04,58.05,60458.0,54.5052,54.5239,54.4395,54.4489,60458.0
2022-05-27 09:45:00,58.05,58.16,58.05,58.15,34758.0,54.4489,54.5521,54.4489,54.5427,34758.0
2022-05-27 09:50:00,58.15,58.25,58.12,58.25,99493.0,54.5427,54.6365,54.5146,54.6365,99493.0
2022-05-27 09:55:00,58.25,58.26,58.22,58.23,64816.0,54.6365,54.6459,54.6084,54.6177,64816.0
2022-05-27 10:00:00,58.23,58.23,58.18,58.22,69030.0,54.6177,54.6177,54.5708,54.6084,69030.0
2022-05-27 10:05:00,58.22,58.23,58.18,58.22,27283.0,54.6084,54.6177,54.5708,54.6084,27283.0
2022-05-27 10:10:00,58.23,58.28,58.22,58.25,85217.0,54.6177,54.6646,54.6084,54.6365,85217.0
2022-05-27 10:15:00,58.26,58.27,58.25,58.26,17863.0,54.6459,54.6553,54.6365,54.6459,17863.0
2022-05-27 10:20:00,58.27,58.3,58.26,58.29,21855.0,54.6553,54.6834,54.6459,54.674,21855.0
2022-05-27 10:25:00,58.29,58.3,58.22,58.23,24703.0,54.674,54.6834,54.6084,54.6177,24703.0
2022-05-27 10:30:00,58.23,58.27,58.23,58.26,24093.0,54.6177,54.6553,54.6177,54.6459,24093.0
2022-05-27 10:35:00,58.27,58.28,58.25,58.25,18488.0,54.6553,54.6646,54.6365,54.6365,18488.0
2022-05-27 10:40:00,58.25,58.26,58.23,58.24,39932.0,54.6365,54.6459,54.6177,54.6271,39932.0
2022-05-27 10:45:00,58.25,58.26,58.22,58.26,47966.0,54.6365,54.6459,54.6084,54.6459,47966.0
2022-05-27 10:50:00,58.26,58.26,58.21,58.24,29770.0,54.6459,54.6459,54.599,54.6271,29770.0
2022-05-27 10:55:00,58.24,58.25,58.18,58.18,31682.0,54.6271,54.6365,54.5708,54.5708,31682.0
2022-05-27 11:00:00,58.19,58.19,58.12,58.12,30660.0,54.5802,54.5802,54.5146,54.5146,30660.0
2022-05-27 11:05:00,58.11,58.17,58.11,58.15,24987.0,54.5052,54.5615,54.5052,54.5427,24987.0
2022-05-27 11:10:00,58.15,58.19,58.14,58.19,33439.0,54.5427,54.5802,54.5333,54.5802,33439.0
2022-05-27 11:15:00,58.2,58.21,58.18,58.2,41317.0,54.5896,54.599,54.5708,54.5896,41317.0
2022-05-27 11:20:00,58.21,58.24,58.19,58.23,120320.0,54.599,54.6271,54.5802,54.6177,120320.0
2022-05-27 11:25:00,58.23,58.24,58.2,58.24,21141.0,54.6177,54.6271,54.5896,54.6271,21141.0
2022-05-27 11:30:00,58.24,58.26,58.23,58.24,15263.0,54.6271,54.6459,54.6177,54.6271,15263.0
2022-05-27 11:35:00,58.23,58.26,58.22,58.23,36623.0,54.6177,54.6459,54.6084,54.6177,36623.0
2022-05-27 11:40:00,58.23,58.26,58.22,58.23,19426.0,54.6177,54.6459,54.6084,54.6177,19426.0
2022-05-27 11:45:00,58.23,58.26,58.23,58.26,54135.0,54.6177,54.6459,54.6177,54.6459,54135.0
2022-05-27 11:50:00,58.26,58.27,58.23,58.23,22333.0,54.6459,54.6553,54.6177,54.6177,22333.0
2022-05-27 11:55:00,58.23,58.24,58.22,58.23,11441.0,54.6177,54.6271,54.6084,54.6177,11441.0
2022-05-27 12:00:00,58.24,58.26,58.24,58.25,13370.0,54.6271,54.6459,54.6271,54.6365,13370.0
2022-05-27 12:05:00,58.24,58.25,58.21,58.22,8309.0,54.6271,54.6365,54.599,54.6084,8309.0
2022-05-27 12:10:00,58.23,58.26,58.22,58.25,8139.0,54.6177,54.6459,54.6084,54.6365,8139.0
2022-05-27 12:15:00,58.25,58.25,58.21,58.23,17839.0,54.6365,54.6365,54.599,54.6177,17839.0
2022-05-27 12:20:00,58.23,58.24,58.22,58.22,9470.0,54.6177,54.6271,54.6084,54.6084,9470.0
2022-05-27 12:25:00,58.22,58.23,58.22,58.22,5000.0,54.6084,54.6177,54.6084,54.6084,5000.0
2022-05-27 12:30:00,58.22,58.23,58.21,58.22,7949.0,54.6084,54.6177,54.599,54.6084,7949.0
2022-05-27 12:35:00,58.21,58.24,58.2,58.22,12629.0,54.599,54.6271,54.5896,54.6084,12629.0
2022-05-27 12:40:00,58.22,58.23,58.21,58.22,6302.0,54.6084,54.6177,54.599,54.6084,6302.0
2022-05-27 12:45:00,58.21,58.22,58.18,58.18,9573.0,54.599,54.6084,54.5708,54.5708,9573.0
2022-05-27 12:50:00,58.18,58.22,58.16,58.21,11919.0,54.5708,54.6084,54.5521,54.599,11919.0
2022-05-27 12:55:00,58.21,58.22,58.21,58.22,3703.0,54.599,54.6084,54.599,54.6084,3703.0
2022-05-27 13:00:00,58.21,58.23,58.21,58.23,6047.0,54.599,54.6177,54.599,54.6177,6047.0
2022-05-27 13:05:00,58.22,58.24,58.21,58.23,5134.0,54.6084,54.6271,54.599,54.6177,5134.0
2022-05-27 13:10:00,58.23,58.23,58.19,58.21,12123.0,54.6177,54.6177,54.5802,54.599,12123.0
2022-05-27 13:15:00,58.21,58.23,58.2,58.22,10249.0,54.599,54.6177,54.5896,54.6084,10249.0
2022-05-27 13:20:00,58.22,58.22,58.19,58.2,24355.0,54.6084,54.6084,54.5802,54.5896,24355.0
2022-05-27 13:25:00,58.19,58.21,58.18,58.2,19530.0,54.5802,54.599,54.5708,54.5896,19530.0
2022-05-27 13:30:00,58.21,58.21,58.19,58.2,6037.0,54.599,54.599,54.5802,54.5896,6037.0
2022-05-27 13:35:00,58.2,58.21,58.18,58.2,13594.0,54.5896,54.599,54.5708,54.5896,13594.0
2022-05-27 13:40:00,58.19,58.2,58.18,58.2,23594.0,54.5802,54.5896,54.5708,54.5896,23594.0
2022-05-27 13:45:00,58.2,58.21,58.19,58.19,11748.0,54.5896,54.599,54.5802,54.5802,11748.0
2022-05-27 13:50:00,58.2,58.21,58.19,58.21,2300.0,54.5896,54.599,54.5802,54.599,2300.0
2022-05-27 13:55:00,58.2,58.21,58.19,58.21,9818.0,54.5896,54.599,54.5802,54.599,9818.0
2022-05-27 14:00:00,58.21,58.22,58.2,58.22,16528.0,54.599,54.6084,54.5896,54.6084,16528.0
2022-05-27 14:05:00,58.21,58.23,58.19,58.23,8449.0,54.599,54.6177,54.5802,54.6177,8449.0
2022-05-27 14:10:00,58.24,58.24,58.23,58.24,29292.0,54.6271,54.6271,54.6177,54.6271,29292.0
2022-05-27 14:15:00,58.24,58.26,58.24,58.26,10641.0,54.6271,54.6459,54.6271,54.6459,10641.0
2022-05-27 14:20:00,58.27,58.27,58.25,58.26,3317.0,54.6553,54.6553,54.6365,54.6459,3317.0
2022-05-27 14:25:00,58.25,58.26,58.24,58.25,1933.0,54.6365,54.6459,54.6271,54.6365,1933.0
2022-05-27 14:30:00,58.25,58.25,58.24,58.25,12915.0,54.6365,54.6365,54.6271,54.6365,12915.0
2022-05-27 14:35:00,58.26,58.28,58.23,58.25,19217.0,54.6459,54.6646,54.6177,54.6365,19217.0
2022-05-27 14:40:00,58.24,58.26,58.22,58.25,10271.0,54.6271,54.6459,54.6084,54.6365,10271.0
2022-05-27 14:45:00,58.25,58.26,58.25,58.26,5638.0,54.6365,54.6459,54.6365,54.6459,5638.0
2022-05-27 14:50:00,58.26,58.28,58.25,58.27,49098.0,54.6459,54.6646,54.6365,54.6553,49098.0
2022-05-27 14:55:00,58.27,58.29,58.27,58.28,7325.0,54.6553,54.674,54.6553,54.6646,7325.0
2022-05-27 15:00:00,58.29,58.31,58.27,58.3,50780.0,54.674,54.6928,54.6553,54.6834,50780.0
2022-05-27 15:05:00,58.3,58.36,58.3,58.36,18360.0,54.6834,54.7397,54.6834,54.7397,18360.0
2022-05-27 15:10:00,58.36,58.36,58.33,58.33,9852.0,54.7397,54.7397,54.7115,54.7115,9852.0
2022-05-27 15:15:00,58.33,58.35,58.31,58.35,27462.0,54.7115,54.7303,54.6928,54.7303,27462.0
2022-05-27 15:20:00,58.35,58.38,58.34,58.37,11163.0,54.7303,54.7584,54.7209,54.7491,11163.0
2022-05-27 15:25:00,58.38,58.38,58.35,58.36,8511.0,54.7584,54.7584,54.7303,54.7397,8511.0
2022-05-27 15:30:00,58.35,58.37,58.34,58.34,16733.0,54.7303,54.7491,54.7209,54.7209,16733.0
2022-05-27 15:35:00,58.34,58.34,58.29,58.32,17172.0,54.7209,54.7209,54.674,54.7022,17172.0
2022-05-27 15:40:00,58.31,58.34,58.3,58.34,59646.0,54.6928,54.7209,54.6834,54.7209,59646.0
2022-05-27 15:45:00,58.33,58.34,58.26,58.27,70128.0,54.7115,54.7209,54.6459,54.6553,70128.0
2022-05-27 15:50:00,58.28,58.31,58.25,58.3,205566.0,54.6646,54.6928,54.6365,54.6834,205566.0
2022-05-27 15:55:00,58.3,58.35,58.29,58.34,190824.0,54.6834,54.7303,54.674,54.7209,190824.0
2022-05-31 09:30:00,57.81,57.86,57.71,57.71,122815.0,54.2238,54.2707,54.13,54.13,122815.0
2022-05-31 09:35:00,57.7,57.74,57.65,57.67,80240.0,54.1206,54.1581,54.0737,54.0925,80240.0
2022-05-31 09:40:00,57.66,57.66,57.55,57.57,69838.0,54.0831,54.0831,53.9799,53.9987,69838.0
2022-05-31 09:45:00,57.58,57.67,57.58,57.59,47148.0,54.0081,54.0925,54.0081,54.0174,47148.0
2022-05-31 09:50:00,57.59,57.63,57.57,57.62,29093.0,54.0174,54.055,53.9987,54.0456,29093.0
2022-05-31 09:55:00,57.62,57.67,57.61,57.63,21742.0,54.0456,54.0925,54.0362,54.055,21742.0
2022-05-31 10:00:00,57.62,57.63,57.53,57.54,31961.0,54.0456,54.055,53.9612,53.9705,31961.0
2022-05-31 10:05:00,57.53,57.59,57.5,57.5,21143.0,53.9612,54.0174,53.933,53.933,21143.0
2022-05-31 10:10:00,57.51,57.6,57.51,57.6,24069.0,53.9424,54.0268,53.9424,54.0268,24069.0
2022-05-31 10:15:00,57.61,57.63,57.58,57.62,22381.0,54.0362,54.055,54.0081,54.0456,22381.0
2022-05-31 10:20:00,57.65,57.69,57.64,57.66,29171.0,54.0737,54.1112,54.0643,54.0831,29171.0
2022-05-31 10:25:00,57.66,57.66,57.61,57.63,19292.0,54.0831,54.0831,54.0362,54.055,19292.0
2022-05-31 10:30:00,57.63,57.7,57.63,57.66,28270.0,54.055,54.1206,54.055,54.0831,28270.0
2022-05-31 10:35:00,57.66,57.7,57.65,57.69,12127.0,54.0831,54.1206,54.0737,54.1112,12127.0
2022-05-31 10:40:00,57.69,57.75,57.68,57.75,26899.0,54.1112,54.1675,54.1019,54.1675,26899.0
2022-05-31 10:45:00,57.75,57.81,57.75,57.77,33074.0,54.1675,54.2238,54.1675,54.1863,33074.0
2022-05-31 10:50:00,57.76,57.8,57.76,57.78,28080.0,54.1769,54.2144,54.1769,54.1957,28080.0
2022-05-31 10:55:00,57.78,57.78,57.74,57.77,31582.0,54.1957,54.1957,54.1581,54.1863,31582.0
2022-05-31 11:00:00,57.76,57.81,57.76,57.8,18695.0,54.1769,54.2238,54.1769,54.2144,18695.0
2022-05-31 11:05:00,57.81,57.82,57.69,57.72,35127.0,54.2238,54.2332,54.1112,54.1394,35127.0
2022-05-31 11:10:00,57.71,57.75,57.7,57.7,16083.0,54.13,54.1675,54.1206,54.1206,16083.0
2022-05-31 11:15:00,57.69,57.72,57.69,57.71,22159.0,54.1112,54.1394,54.1112,54.13,22159.0
2022-05-31 11:20:00,57.71,57.71,57.65,57.67,15639.0,54.13,54.13,54.0737,54.0925,15639.0
2022-05-31 11:25:00,57.66,57.68,57.62,57.62,33562.0,54.0831,54.1019,54.0456,54.0456,33562.0
2022-05-31 11:30:00,57.61,57.67,57.58,57.65,35249.0,54.0362,54.0925,54.0081,54.0737,35249.0
2022-05-31 11:35:00,57.65,57.7,57.65,57.7,7798.0,54.0737,54.1206,54.0737,54.1206,7798.0
2022-05-31 11:40:00,57.7,57.74,57.69,57.74,16300.0,54.1206,54.1581,54.1112,54.1581,16300.0
2022-05-31 11:45:00,57.75,57.81,57.74,57.8,23871.0,54.1675,54.2238,54.1581,54.2144,23871.0
2022-05-31 11:50:00,57.81,57.87,57.81,57.86,6745.0,54.2238,54.2801,54.2238,54.2707,6745.0
2022-05-31 11:55:00,57.85,57.9,57.85,57.88,8800.0,54.2613,54.3082,54.2613,54.2895,8800.0
2022-05-31 12:00:00,57.89,57.95,57.88,57.94,10995.0,54.2988,54.3551,54.2895,54.3457,10995.0
2022-05-31 12:05:00,57.94,57.94,57.88,57.89,64624.0,54.3457,54.3457,54.2895,54.2988,64624.0
2022-05-31 12:10:00,57.89,57.91,57.87,57.87,32031.0,54.2988,54.3176,54.2801,54.2801,32031.0
2022-05-31 12:15:00,57.84,57.85,57.82,57.84,14805.0,54.2519,54.2613,54.2332,54.2519,14805.0
2022-05-31 12:20:00,57.84,57.85,57.78,57.79,26368.0,54.2519,54.2613,54.1957,54.205,26368.0
2022-05-31 12:25:00,57.79,57.83,57.78,57.83,20930.0,54.205,54.2426,54.1957,54.2426,20930.0
2022-05-31 12:30:00,57.83,57.84,57.81,57.83,52025.0,54.2426,54.2519,54.2238,54.2426,52025.0
2022-05-31 12:35:00,57.84,57.88,57.83,57.88,15859.0,54.2519,54.2895,54.2426,54.2895,15859.0
2022-05-31 12:40:00,57.88,57.91,57.87,57.89,11942.0,54.2895,54.3176,54.2801,54.2988,11942.0
2022-05-31 12:45:00,57.9,57.91,57.86,57.88,15901.0,54.3082,54.3176,54.2707,54.2895,15901.0
2022-05-31 12:50:00,57.88,57.91,57.88,57.91,12282.0,54.2895,54.3176,54.2895,54.3176,12282.0
2022-05-31 12:55:00,57.91,57.91,57.86,57.87,4645.0,54.3176,54.3176,54.2707,54.2801,4645.0
2022-05-31 13:00:00,57.86,57.88,57.8,57.83,19301.0,54.2707,54.2895,54.2144,54.2426,19301.0
2022-05-31 13:05:00,57.83,57.91,57.82,57.9,21475.0,54.2426,54.3176,54.2332,54.3082,21475.0
2022-05-31 13:10:00,57.9,57.9,57.86,57.86,55236.0,54.3082,54.3082,54.2707,54.2707,55236.0
2022-05-31 13:15:00,57.86,57.86,57.8,57.81,31397.0,54.2707,54.2707,54.2144,54.2238,31397.0
2022-05-31 13:20:00,57.82,57.83,57.79,57.79,9384.0,54.2332,54.2426,54.205,54.205,9384.0
2022-05-31 13:25:00,57.79,57.82,57.78,57.8,39624.0,54.205,54.2332,54.1957,54.2144,39624.0
2022-05-31 13:30:00,57.8,57.84,57.77,57.84,36682.0,54.2144,54.2519,54.1863,54.2519,36682.0
2022-05-31 13:35:00,57.85,57.86,57.8,57.82,39408.0,54.2613,54.2707,54.2144,54.2332,39408.0
2022-05-31 13:40:00,57.82,57.85,57.81,57.84,29716.0,54.2332,54.2613,54.2238,54.2519,29716.0
2022-05-31 13:45:00,57.85,57.85,57.82,57.83,51831.0,54.2613,54.2613,54.2332,54.2426,51831.0
2022-05-31 13:50:00,57.82,57.89,57.81,57.86,34113.0,54.2332,54.2988,54.2238,54.2707,34113.0
2022-05-31 13:55:00,57.86,57.9,57.85,57.9,43449.0,54.2707,54.3082,54.2613,54.3082,43449.0
2022-05-31 14:00:00,57.88,57.9,57.85,57.86,87326.0,54.2895,54.3082,54.2613,54.2707,87326.0
2022-05-31 14:05:00,57.86,57.87,57.83,57.87,206144.0,54.2707,54.2801,54.2426,54.2801,206144.0
2022-05-31 14:10:00,57.86,57.88,57.84,57.86,170995.0,54.2707,54.2895,54.2519,54.2707,170995.0
2022-05-31 14:15:00,57.85,57.87,57.84,57.87,41604.0,54.2613,54.2801,54.2519,54.2801,41604.0
2022-05-31 14:20:00,57.87,57.88,57.81,57.84,74841.0,54.2801,54.2895,54.2238,54.2519,74841.0
2022-05-31 14:25:00,57.84,57.84,57.8,57.84,79770.0,54.2519,54.2519,54.2144,54.2519,79770.0
2022-05-31 14:30:00,57.84,57.86,57.82,57.83,65663.0,54.2519,54.2707,54.2332,54.2426,65663.0
2022-05-31 14:35:00,57.83,57.87,57.83,57.85,282441.0,54.2426,54.2801,54.2426,54.2613,282441.0
2022-05-31 14:40:00,57.85,57.85,57.77,57.77,66938.0,54.2613,54.2613,54.1863,54.1863,66938.0
2022-05-31 14:45:00,57.77,57.77,57.68,57.7,14751.0,54.1863,54.1863,54.1019,54.1206,14751.0
2022-05-31 14:50:00,57.71,57.73,57.66,57.66,51191.0,54.13,54.1488,54.0831,54.0831,51191.0
2022-05-31 14:55:00,57.65,57.7,57.63,57.7,28865.0,54.0737,54.1206,54.055,54.1206,28865.0
2022-05-31 15:00:00,57.69,57.7,57.62,57.66,13667.0,54.1112,54.1206,54.0456,54.0831,13667.0
2022-05-31 15:05:00,57.66,57.74,57.64,57.73,91737.0,54.0831,54.1581,54.0643,54.1488,91737.0
2022-05-31 15:10:00,57.72,57.73,57.68,57.73,24022.0,54.1394,54.1488,54.1019,54.1488,24022.0
2022-05-31 15:15:00,57.74,57.77,57.7,57.7,62358.0,54.1581,54.1863,54.1206,54.1206,62358.0
2022-05-31 15:20:00,57.71,57.76,57.71,57.72,85996.0,54.13,54.1769,54.13,54.1394,85996.0
2022-05-31 15:25:00,57.73,57.74,57.7,57.71,31049.0,54.1488,54.1581,54.1206,54.13,31049.0
2022-05-31 15:30:00,57.71,57.78,57.71,57.77,53290.0,54.13,54.1957,54.13,54.1863,53290.0
2022-05-31 15:35:00,57.78,57.79,57.74,57.77,50709.0,54.1957,54.205,54.1581,54.1863,50709.0
2022-05-31 15:40:00,57.77,57.8,57.72,57.72,48694.0,54.1863,54.2144,54.1394,54.1394,48694.0
2022-05-31 15:45:00,57.71,57.73,57.69,57.71,34442.0,54.13,54.1488,54.1112,54.13,34442.0
2022-05-31 15:50:00,57.7,57.78,57.68,57.68,149223.0,54.1206,54.1957,54.1019,54.1019,149223.0
2022-05-31 15:55:00,57.69,57.69,57.59,57.62,171683.0,54.1112,54.1112,54.0174,54.0456,171683.0
2022-06-01 09:30:00,58.36,58.43,58.35,58.38,120553.0,54.7397,54.8053,54.7303,54.7584,120553.0
2022-06-01 09:35:00,58.38,58.4,58.31,58.31,54060.0,54.7584,54.7772,54.6928,54.6928,54060.0
2022-06-01 09:40:00,58.32,58.37,58.32,58.36,37584.0,54.7022,54.7491,54.7022,54.7397,37584.0
2022-06-01 09:45:00,58.37,58.4,58.33,58.33,71725.0,54.7491,54.7772,54.7115,54.7115,71725.0
2022-06-01 09:50:00,58.33,58.37,58.3,58.36,33865.0,54.7115,54.7491,54.6834,54.7397,33865.0
2022-06-01 09:55:00,58.36,58.38,58.3,58.32,66100.0,54.7397,54.7584,54.6834,54.7022,66100.0
2022-06-01 10:00:00,58.32,58.32,58.13,58.2,82376.0,54.7022,54.7022,54.5239,54.5896,82376.0
2022-06-01 10:05:00,58.19,58.19,58.06,58.11,39060.0,54.5802,54.5802,54.4583,54.5052,39060.0
2022-06-01 10:10:00,58.11,58.12,58.01,58.03,74982.0,54.5052,54.5146,54.4114,54.4302,74982.0
2022-06-01 10:15:00,58.03,58.03,57.94,57.94,91680.0,54.4302,54.4302,54.3457,54.3457,91680.0
2022-06-01 10:20:00,57.93,57.97,57.9,57.91,44499.0,54.3364,54.3739,54.3082,54.3176,44499.0
2022-06-01 10:25:00,57.9,57.92,57.86,57.87,56737.0,54.3082,54.327,54.2707,54.2801,56737.0
2022-06-01 10:30:00,57.87,57.91,57.82,57.85,103812.0,54.2801,54.3176,54.2332,54.2613,103812.0
2022-06-01 10:35:00,57.84,57.86,57.81,57.86,133077.0,54.2519,54.2707,54.2238,54.2707,133077.0
2022-06-01 10:40:00,57.86,57.89,57.85,57.89,37648.0,54.2707,54.2988,54.2613,54.2988,37648.0
2022-06-01 10:45:00,57.89,57.9,57.84,57.85,34333.0,54.2988,54.3082,54.2519,54.2613,34333.0
2022-06-01 10:50:00,57.84,57.9,57.81,57.89,43897.0,54.2519,54.3082,54.2238,54.2988,43897.0
2022-06-01 10:55:00,57.88,57.91,57.88,57.89,12084.0,54.2895,54.3176,54.2895,54.2988,12084.0
2022-06-01 11:00:00,57.89,57.9,57.81,57.82,23781.0,54.2988,54.3082,54.2238,54.2332,23781.0
2022-06-01 11:05:00,57.81,57.84,57.77,57.78,30040.0,54.2238,54.2519,54.1863,54.1957,30040.0
2022-06-01 11:10:00,57.76,57.82,57.76,57.77,24270.0,54.1769,54.2332,54.1769,54.1863,24270.0
2022-06-01 11:15:00,57.77,57.77,57.71,57.73,27451.0,54.1863,54.1863,54.13,54.1488,27451.0
2022-06-01 11:20:00,57.72,57.72,57.64,57.66,20075.0,54.1394,54.1394,54.0643,54.0831,20075.0
2022-06-01 11:25:00,57.67,57.69,57.65,57.69,37903.0,54.0925,54.1112,54.0737,54.1112,37903.0
2022-06-01 11:30:00,57.69,57.71,57.65,57.67,19312.0,54.1112,54.13,54.0737,54.0925,19312.0
2022-06-01 11:35:00,57.68,57.68,57.62,57.67,13068.0,54.1019,54.1019,54.0456,54.0925,13068.0
2022-06-01 11:40:00,57.66,57.66,57.56,57.56,70683.0,54.0831,54.0831,53.9893,53.9893,70683.0
2022-06-01 11:45:00,57.54,57.57,57.52,57.52,33544.0,53.9705,53.9987,53.9518,53.9518,33544.0
2022-06-01 11:50:00,57.51,57.56,57.51,57.55,24900.0,53.9424,53.9893,53.9424,53.9799,24900.0
2022-06-01 11:55:00,57.55,57.57,57.51,57.52,15714.0,53.9799,53.9987,53.9424,53.9518,15714.0
2022-06-01 12:00:00,57.53,57.53,57.48,57.51,16059.0,53.9612,53.9612,53.9143,53.9424,16059.0
2022-06-01 12:05:00,57.51,57.56,57.51,57.55,13620.0,53.9424,53.9893,53.9424,53.9799,13620.0
2022-06-01 12:10:00,57.54,57.56,57.5,57.56,29604.0,53.9705,53.9893,53.933,53.9893,29604.0
2022-06-01 12:15:00,57.56,57.61,57.56,57.61,32331.0,53.9893,54.0362,53.9893,54.0362,32331.0
2022-06-01 12:20:00,57.6,57.63,57.6,57.62,60456.0,54.0268,54.055,54.0268,54.0456,60456.0
2022-06-01 12:25:00,57.62,57.62,57.56,57.56,31688.0,54.0456,54.0456,53.9893,53.9893,31688.0
2022-06-01 12:30:00,57.56,57.61,57.56,57.58,16851.0,53.9893,54.0362,53.9893,54.0081,16851.0
2022-06-01 12:35:00,57.58,57.6,57.54,57.54,17612.0,54.0081,54.0268,53.9705,53.9705,17612.0
2022-06-01 12:40:00,57.54,57.58,57.52,57.52,33344.0,53.9705,54.0081,53.9518,53.9518,33344.0
2022-06-01 12:45:00,57.52,57.53,57.47,57.48,19501.0,53.9518,53.9612,53.9049,53.9143,19501.0
2022-06-01 12:50:00,57.49,57.54,57.46,57.54,14667.0,53.9237,53.9705,53.8955,53.9705,14667.0
2022-06-01 12:55:00,57.53,57.58,57.52,57.55,22359.0,53.9612,54.0081,53.9518,53.9799,22359.0
2022-06-01 13:00:00,57.55,57.6,57.54,57.59,25182.0,53.9799,54.0268,53.9705,54.0174,25182.0
2022-06-01 13:05:00,57.58,57.67,57.58,57.67,22357.0,54.0081,54.0925,54.0081,54.0925,22357.0
2022-06-01 13:10:00,57.67,57.68,57.62,57.62,16399.0,54.0925,54.1019,54.0456,54.0456,16399.0
2022-06-01 13:15:00,57.63,57.66,57.63,57.65,23574.0,54.055,54.0831,54.055,54.0737,23574.0
2022-06-01 13:20:00,57.65,57.69,57.62,57.64,17137.0,54.0737,54.1112,54.0456,54.0643,17137.0
2022-06-01 13:25:00,57.65,57.67,57.64,57.64,13711.0,54.0737,54.0925,54.0643,54.0643,13711.0
2022-06-01 13:30:00,57.64,57.66,57.6,57.66,22650.0,54.0643,54.0831,54.0268,54.0831,22650.0
2022-06-01 13:35:00,57.66,57.71,57.65,57.7,10587.0,54.0831,54.13,54.0737,54.1206,10587.0
2022-06-01 13:40:00,57.7,57.73,57.68,57.7,15784.0,54.1206,54.1488,54.1019,54.1206,15784.0
2022-06-01 13:45:00,57.71,57.72,57.66,57.68,35958.0,54.13,54.1394,54.0831,54.1019,35958.0
2022-06-01 13:50:00,57.68,57.7,57.64,57.65,37546.0,54.1019,54.1206,54.0643,54.0737,37546.0
2022-06-01 13:55:00,57.65,57.7,57.64,57.68,26757.0,54.0737,54.1206,54.0643,54.1019,26757.0
2022-06-01 14:00:00,57.66,57.71,57.66,57.71,21160.0,54.0831,54.13,54.0831,54.13,21160.0
2022-06-01 14:05:00,57.7,57.73,57.68,57.7,18264.0,54.1206,54.1488,54.1019,54.1206,18264.0
2022-06-01 14:10:00,57.71,57.71,57.68,57.7,14903.0,54.13,54.13,54.1019,54.1206,14903.0
2022-06-01 14:15:00,57.7,57.73,57.69,57.7,13878.0,54.1206,54.1488,54.1112,54.1206,13878.0
2022-06-01 14:20:00,57.7,57.79,57.7,57.79,26405.0,54.1206,54.205,54.1206,54.205,26405.0
2022-06-01 14:25:00,57.8,57.87,57.8,57.86,69376.0,54.2144,54.2801,54.2144,54.2707,69376.0
2022-06-01 14:30:00,57.87,57.9,57.87,57.9,31610.0,54.2801,54.3082,54.2801,54.3082,31610.0
2022-06-01 14:35:00,57.9,57.94,57.89,57.9,29110.0,54.3082,54.3457,54.2988,54.3082,29110.0
2022-06-01 14:40:00,57.89,57.97,57.89,57.96,422199.0,54.2988,54.3739,54.2988,54.3645,422199.0
2022-06-01 14:45:00,57.96,57.96,57.91,57.93,14400.0,54.3645,54.3645,54.3176,54.3364,14400.0
2022-06-01 14:50:00,57.92,57.92,57.88,57.88,25983.0,54.327,54.327,54.2895,54.2895,25983.0
2022-06-01 14:55:00,57.88,57.9,57.85,57.88,34970.0,54.2895,54.3082,54.2613,54.2895,34970.0
2022-06-01 15:00:00,57.89,57.89,57.79,57.83,107877.0,54.2988,54.2988,54.205,54.2426,107877.0
2022-06-01 15:05:00,57.83,57.98,57.83,57.88,440699.0,54.2426,54.3833,54.2426,54.2895,440699.0
2022-06-01 15:10:00,57.88,57.94,57.87,57.93,59596.0,54.2895,54.3457,54.2801,54.3364,59596.0
2022-06-01 15:15:00,57.91,57.95,57.89,57.91,19163.0,54.3176,54.3551,54.2988,54.3176,19163.0
2022-06-01 15:20:00,57.91,57.93,57.89,57.9,22272.0,54.3176,54.3364,54.2988,54.3082,22272.0
2022-06-01 15:25:00,57.9,57.9,57.87,57.87,80607.0,54.3082,54.3082,54.2801,54.2801,80607.0
2022-06-01 15:30:00,57.87,57.87,57.82,57.83,79930.0,54.2801,54.2801,54.2332,54.2426,79930.0
2022-06-01 15:35:00,57.82,57.88,57.81,57.88,68268.0,54.2332,54.2895,54.2238,54.2895,68268.0
2022-06-01 15:40:00,57.89,57.91,57.86,57.86,58120.0,54.2988,54.3176,54.2707,54.2707,58120.0
2022-06-01 15:45:00,57.85,57.86,57.8,57.83,120095.0,54.2613,54.2707,54.2144,54.2426,120095.0
2022-06-01 15:50:00,57.83,57.85,57.73,57.74,178937.0,54.2426,54.2613,54.1488,54.1581,178937.0
2022-06-01 15:55:00,57.73,57.75,57.61,57.61,498728.0,54.1488,54.1675,54.0362,54.0362,498728.0
2022-06-02 09:30:00,57.76,57.76,57.65,57.71,73984.0,54.1769,54.1769,54.0737,54.13,73984.0
2022-06-02 09:35:00,57.72,57.72,57.63,57.69,77634.0,54.1394,54.1394,54.055,54.1112,77634.0
2022-06-02 09:40:00,57.69,57.72,57.66,57.7,62864.0,54.1112,54.1394,54.0831,54.1206,62864.0
2022-06-02 09:45:00,57.7,57.7,57.61,57.67,78411.0,54.1206,54.1206,54.0362,54.0925,78411.0
2022-06-02 09:50:00,57.67,57.67,57.61,57.61,40883.0,54.0925,54.0925,54.0362,54.0362,40883.0
2022-06-02 09:55:00,57.61,57.62,57.52,57.6,40562.0,54.0362,54.0456,53.9518,54.0268,40562.0
2022-06-02 10:00:00,57.59,57.66,57.57,57.61,69616.0,54.0174,54.0831,53.9987,54.0362,69616.0
2022-06-02 10:05:00,57.61,57.65,57.57,57.61,57180.0,54.0362,54.0737,53.9987,54.0362,57180.0
2022-06-02 10:10:00,57.61,57.77,57.61,57.76,48491.0,54.0362,54.1863,54.0362,54.1769,48491.0
2022-06-02 10:15:00,57.74,57.74,57.63,57.63,45168.0,54.1581,54.1581,54.055,54.055,45168.0
2022-06-02 10:20:00,57.62,57.67,57.52,57.53,61074.0,54.0456,54.0925,53.9518,53.9612,61074.0
2022-06-02 10:25:00,57.52,57.57,57.49,57.54,49920.0,53.9518,53.9987,53.9237,53.9705,49920.0
2022-06-02 10:30:00,57.56,57.64,57.54,57.62,38796.0,53.9893,54.0643,53.9705,54.0456,38796.0
2022-06-02 10:35:00,57.61,57.66,57.6,57.66,26863.0,54.0362,54.0831,54.0268,54.0831,26863.0
2022-06-02 10:40:00,57.66,57.68,57.62,57.65,40055.0,54.0831,54.1019,54.0456,54.0737,40055.0
2022-06-02 10:45:00,57.65,57.69,57.61,57.67,19832.0,54.0737,54.1112,54.0362,54.0925,19832.0
2022-06-02 10:50:00,57.67,57.7,57.66,57.66,21754.0,54.0925,54.1206,54.0831,54.0831,21754.0
2022-06-02 10:55:00,57.67,57.72,57.66,57.72,34134.0,54.0925,54.1394,54.0831,54.1394,34134.0
2022-06-02 11:00:00,57.69,57.8,57.69,57.8,38118.0,54.1112,54.2144,54.1112,54.2144,38118.0
2022-06-02 11:05:00,57.8,57.84,57.78,57.83,18504.0,54.2144,54.2519,54.1957,54.2426,18504.0
2022-06-02 11:10:00,57.83,57.89,57.82,57.88,74457.0,54.2426,54.2988,54.2332,54.2895,74457.0
2022-06-02 11:15:00,57.88,57.88,57.83,57.84,53537.0,54.2895,54.2895,54.2426,54.2519,53537.0
2022-06-02 11:20:00,57.84,57.88,57.84,57.86,47528.0,54.2519,54.2895,54.2519,54.2707,47528.0
2022-06-02 11:25:00,57.87,57.89,57.83,57.85,81249.0,54.2801,54.2988,54.2426,54.2613,81249.0
2022-06-02 11:30:00,57.86,57.86,57.81,57.84,22490.0,54.2707,54.2707,54.2238,54.2519,22490.0
2022-06-02 11:35:00,57.84,57.84,57.8,57.83,16923.0,54.2519,54.2519,54.2144,54.2426,16923.0
2022-06-02 11:40:00,57.83,57.92,57.83,57.89,47033.0,54.2426,54.327,54.2426,54.2988,47033.0
2022-06-02 11:45:00,57.9,57.95,57.89,57.95,38066.0,54.3082,54.3551,54.2988,54.3551,38066.0
2022-06-02 11:50:00,57.96,58.0,57.95,57.96,72917.0,54.3645,54.402,54.3551,54.3645,72917.0
2022-06-02 11:55:00,57.96,57.97,57.92,57.93,35210.0,54.3645,54.3739,54.327,54.3364,35210.0
2022-06-02 12:00:00,57.93,57.94,57.91,57.93,9862.0,54.3364,54.3457,54.3176,54.3364,9862.0
2022-06-02 12:05:00,57.94,57.97,57.93,57.95,17728.0,54.3457,54.3739,54.3364,54.3551,17728.0
2022-06-02 12:10:00,57.96,57.98,57.95,57.97,12536.0,54.3645,54.3833,54.3551,54.3739,12536.0
2022-06-02 12:15:00,57.98,58.01,57.97,58.0,23865.0,54.3833,54.4114,54.3739,54.402,23865.0
2022-06-02 12:20:00,57.99,58.05,57.99,58.05,29894.0,54.3926,54.4489,54.3926,54.4489,29894.0
2022-06-02 12:25:00,58.05,58.08,58.03,58.06,21327.0,54.4489,54.4771,54.4302,54.4583,21327.0
2022-06-02 12:30:00,58.07,58.07,58.04,58.05,30697.0,54.4677,54.4677,54.4395,54.4489,30697.0
2022-06-02 12:35:00,58.06,58.09,58.05,58.08,25701.0,54.4583,54.4864,54.4489,54.4771,25701.0
2022-06-02 12:40:00,58.08,58.08,58.02,58.04,30718.0,54.4771,54.4771,54.4208,54.4395,30718.0
2022-06-02 12:45:00,58.04,58.06,58.03,58.03,13835.0,54.4395,54.4583,54.4302,54.4302,13835.0
2022-06-02 12:50:00,58.04,58.08,58.03,58.08,6779.0,54.4395,54.4771,54.4302,54.4771,6779.0
2022-06-02 12:55:00,58.08,58.09,58.06,58.07,8168.0,54.4771,54.4864,54.4583,54.4677,8168.0
2022-06-02 13:00:00,58.07,58.08,58.06,58.07,10004.0,54.4677,54.4771,54.4583,54.4677,10004.0
2022-06-02 13:05:00,58.06,58.07,58.03,58.04,21240.0,54.4583,54.4677,54.4302,54.4395,21240.0
2022-06-02 13:10:00,58.04,58.06,58.01,58.02,11580.0,54.4395,54.4583,54.4114,54.4208,11580.0
2022-06-02 13:15:00,58.02,58.05,58.0,58.05,16136.0,54.4208,54.4489,54.402,54.4489,16136.0
2022-06-02 13:20:00,58.04,58.06,58.02,58.05,11617.0,54.4395,54.4583,54.4208,54.4489,11617.0
2022-06-02 13:25:00,58.05,58.07,58.03,58.06,20933.0,54.4489,54.4677,54.4302,54.4583,20933.0
2022-06-02 13:30:00,58.06,58.08,58.04,58.07,26737.0,54.4583,54.4771,54.4395,54.4677,26737.0
2022-06-02 13:35:00,58.08,58.08,58.05,58.07,19434.0,54.4771,54.4771,54.4489,54.4677,19434.0
2022-06-02 13:40:00,58.06,58.1,58.05,58.1,42486.0,54.4583,54.4958,54.4489,54.4958,42486.0
2022-06-02 13:45:00,58.09,58.11,58.08,58.11,32889.0,54.4864,54.5052,54.4771,54.5052,32889.0
2022-06-02 13:50:00,58.11,58.11,58.07,58.08,22183.0,54.5052,54.5052,54.4677,54.4771,22183.0
2022-06-02 13:55:00,58.07,58.09,58.05,58.09,13860.0,54.4677,54.4864,54.4489,54.4864,13860.0
2022-06-02 14:00:00,58.09,58.11,58.07,58.11,41248.0,54.4864,54.5052,54.4677,54.5052,41248.0
2022-06-02 14:05:00,58.11,58.13,58.1,58.11,49286.0,54.5052,54.5239,54.4958,54.5052,49286.0
2022-06-02 14:10:00,58.1,58.12,58.09,58.12,18503.0,54.4958,54.5146,54.4864,54.5146,18503.0
2022-06-02 14:15:00,58.12,58.13,58.11,58.13,18532.0,54.5146,54.5239,54.5052,54.5239,18532.0
2022-06-02 14:20:00,58.12,58.13,58.11,58.12,15430.0,54.5146,54.5239,54.5052,54.5146,15430.0
2022-06-02 14:25:00,58.11,58.12,58.1,58.11,12379.0,54.5052,54.5146,54.4958,54.5052,12379.0
2022-06-02 14:30:00,58.1,58.13,58.1,58.13,19920.0,54.4958,54.5239,54.4958,54.5239,19920.0
2022-06-02 14:35:00,58.12,58.13,58.11,58.13,15301.0,54.5146,54.5239,54.5052,54.5239,15301.0
2022-06-02 14:40:00,58.12,58.13,58.1,58.11,46949.0,54.5146,54.5239,54.4958,54.5052,46949.0
2022-06-02 14:45:00,58.1,58.12,58.1,58.11,5184.0,54.4958,54.5146,54.4958,54.5052,5184.0
2022-06-02 14:50:00,58.1,58.13,58.09,58.1,31013.0,54.4958,54.5239,54.4864,54.4958,31013.0
2022-06-02 14:55:00,58.1,58.1,58.02,58.03,31583.0,54.4958,54.4958,54.4208,54.4302,31583.0
2022-06-02 15:00:00,58.03,58.07,58.02,58.06,28488.0,54.4302,54.4677,54.4208,54.4583,28488.0
2022-06-02 15:05:00,58.06,58.09,58.06,58.08,19696.0,54.4583,54.4864,54.4583,54.4771,19696.0
2022-06-02 15:10:00,58.07,58.11,58.06,58.1,38534.0,54.4677,54.5052,54.4583,54.4958,38534.0
2022-06-02 15:15:00,58.11,58.12,58.09,58.1,15991.0,54.5052,54.5146,54.4864,54.4958,15991.0
2022-06-02 15:20:00,58.1,58.11,58.09,58.11,23027.0,54.4958,54.5052,54.4864,54.5052,23027.0
2022-06-02 15:25:00,58.11,58.13,58.04,58.06,29688.0,54.5052,54.5239,54.4395,54.4583,29688.0
2022-06-02 15:30:00,58.05,58.09,58.05,58.08,33189.0,54.4489,54.4864,54.4489,54.4771,33189.0
2022-06-02 15:35:00,58.08,58.11,58.07,58.08,18990.0,54.4771,54.5052,54.4677,54.4771,18990.0
2022-06-02 15:40:00,58.08,58.11,58.08,58.11,25160.0,54.4771,54.5052,54.4771,54.5052,25160.0
2022-06-02 15:45:00,58.1,58.13,58.08,58.11,116573.0,54.4958,54.5239,54.4771,54.5052,116573.0
2022-06-02 15:50:00,58.11,58.19,58.11,58.18,126852.0,54.5052,54.5802,54.5052,54.5708,126852.0
2022-06-02 15:55:00,58.18,58.23,58.16,58.23,117016.0,54.5708,54.6177,54.5521,54.6177,117016.0
2022-06-03 09:30:00,57.23,57.28,57.16,57.23,94553.0,53.6798,53.7267,53.6141,53.6798,94553.0
2022-06-03 09:35:00,57.22,57.24,57.15,57.2,67073.0,53.6704,53.6892,53.6047,53.6516,67073.0
2022-06-03 09:40:00,57.21,57.23,57.15,57.15,25766.0,53.661,53.6798,53.6047,53.6047,25766.0
2022-06-03 09:45:00,57.14,57.22,57.12,57.2,63724.0,53.5954,53.6704,53.5766,53.6516,63724.0
2022-06-03 09:50:00,57.22,57.24,57.19,57.22,41018.0,53.6704,53.6892,53.6423,53.6704,41018.0
2022-06-03 09:55:00,57.22,57.29,57.22,57.23,33440.0,53.6704,53.7361,53.6704,53.6798,33440.0
2022-06-03 10:00:00,57.25,57.31,57.22,57.25,64543.0,53.6985,53.7548,53.6704,53.6985,64543.0
2022-06-03 10:05:00,57.22,57.29,57.18,57.25,35642.0,53.6704,53.7361,53.6329,53.6985,35642.0
2022-06-03 10:10:00,57.24,57.25,57.17,57.23,71660.0,53.6892,53.6985,53.6235,53.6798,71660.0
2022-06-03 10:15:00,57.23,57.27,57.22,57.25,33141.0,53.6798,53.7173,53.6704,53.6985,33141.0
2022-06-03 10:20:00,57.23,57.26,57.17,57.22,28599.0,53.6798,53.7079,53.6235,53.6704,28599.0
2022-06-03 10:25:00,57.21,57.22,57.16,57.19,20342.0,53.661,53.6704,53.6141,53.6423,20342.0
2022-06-03 10:30:00,57.18,57.23,57.15,57.22,33748.0,53.6329,53.6798,53.6047,53.6704,33748.0
2022-06-03 10:35:00,57.22,57.22,57.13,57.14,48929.0,53.6704,53.6704,53.586,53.5954,48929.0
2022-06-03 10:40:00,57.13,57.13,57.1,57.12,18554.0,53.586,53.586,53.5578,53.5766,18554.0
2022-06-03 10:45:00,57.11,57.16,57.1,57.12,17762.0,53.5672,53.6141,53.5578,53.5766,17762.0
2022-06-03 10:50:00,57.12,57.12,57.08,57.08,21138.0,53.5766,53.5766,53.5391,53.5391,21138.0
2022-06-03 10:55:00,57.09,57.11,57.07,57.09,22285.0,53.5485,53.5672,53.5297,53.5485,22285.0
2022-06-03 11:00:00,57.09,57.09,57.01,57.04,27363.0,53.5485,53.5485,53.4734,53.5016,27363.0
2022-06-03 11:05:00,57.04,57.04,57.01,57.03,15922.0,53.5016,53.5016,53.4734,53.4922,15922.0
2022-06-03 11:10:00,57.03,57.03,56.99,57.01,30116.0,53.4922,53.4922,53.4547,53.4734,30116.0
2022-06-03 11:15:00,57.02,57.07,57.01,57.06,10196.0,53.4828,53.5297,53.4734,53.5203,10196.0
2022-06-03 11:20:00,57.05,57.07,57.04,57.04,17643.0,53.5109,53.5297,53.5016,53.5016,17643.0
2022-06-03 11:25:00,57.03,57.04,57.0,57.02,25331.0,53.4922,53.5016,53.464,53.4828,25331.0
2022-06-03 11:30:00,57.02,57.07,57.0,57.06,14195.0,53.4828,53.5297,53.464,53.5203,14195.0
2022-06-03 11:35:00,57.07,57.1,57.05,57.07,69907.0,53.5297,53.5578,53.5109,53.5297,69907.0
2022-06-03 11:40:00,57.07,57.08,57.03,57.04,12970.0,53.5297,53.5391,53.4922,53.5016,12970.0
2022-06-03 11:45:00,57.04,57.05,56.96,56.97,63832.0,53.5016,53.5109,53.4265,53.4359,63832.0
2022-06-03 11:50:00,56.96,56.98,56.93,56.95,18650.0,53.4265,53.4453,53.3984,53.4171,18650.0
2022-06-03 11:55:00,56.94,56.98,56.94,56.97,22698.0,53.4078,53.4453,53.4078,53.4359,22698.0
2022-06-03 12:00:00,56.98,57.04,56.97,57.04,29551.0,53.4453,53.5016,53.4359,53.5016,29551.0
2022-06-03 12:05:00,57.04,57.04,56.98,56.98,59077.0,53.5016,53.5016,53.4453,53.4453,59077.0
2022-06-03 12:10:00,56.98,57.01,56.97,57.01,60192.0,53.4453,53.4734,53.4359,53.4734,60192.0
2022-06-03 12:15:00,57.01,57.04,56.97,56.97,13159.0,53.4734,53.5016,53.4359,53.4359,13159.0
2022-06-03 12:20:00,56.96,57.06,56.95,57.06,22482.0,53.4265,53.5203,53.4171,53.5203,22482.0
2022-06-03 12:25:00,57.05,57.06,57.03,57.06,15406.0,53.5109,53.5203,53.4922,53.5203,15406.0
2022-06-03 12:30:00,57.07,57.07,57.04,57.06,10759.0,53.5297,53.5297,53.5016,53.5203,10759.0
2022-06-03 12:35:00,57.06,57.11,57.06,57.11,28729.0,53.5203,53.5672,53.5203,53.5672,28729.0
2022-06-03 12:40:00,57.12,57.12,57.05,57.06,22389.0,53.5766,53.5766,53.5109,53.5203,22389.0
2022-06-03 12:45:00,57.06,57.12,57.06,57.1,16831.0,53.5203,53.5766,53.5203,53.5578,16831.0
2022-06-03 12:50:00,57.09,57.1,57.07,57.1,17080.0,53.5485,53.5578,53.5297,53.5578,17080.0
2022-06-03 12:55:00,57.11,57.14,57.1,57.13,15509.0,53.5672,53.5954,53.5578,53.586,15509.0
2022-06-03 13:00:00,57.13,57.2,57.13,57.2,10979.0,53.586,53.6516,53.586,53.6516,10979.0
2022-06-03 13:05:00,57.19,57.19,57.14,57.14,28910.0,53.6423,53.6423,53.5954,53.5954,28910.0
2022-06-03 13:10:00,57.14,57.16,57.11,57.11,29760.0,53.5954,53.6141,53.5672,53.5672,29760.0
2022-06-03 13:15:00,57.11,57.11,57.03,57.04,35403.0,53.5672,53.5672,53.4922,53.5016,35403.0
2022-06-03 13:20:00,57.04,57.08,57.04,57.08,10938.0,53.5016,53.5391,53.5016,53.5391,10938.0
2022-06-03 13:25:00,57.09,57.09,57.06,57.08,9964.0,53.5485,53.5485,53.5203,53.5391,9964.0
2022-06-03 13:30:00,57.07,57.08,57.03,57.08,159087.0,53.5297,53.5391,53.4922,53.5391,159087.0
2022-06-03 13:35:00,57.08,57.11,57.07,57.08,32005.0,53.5391,53.5672,53.5297,53.5391,32005.0
2022-06-03 13:40:00,57.08,57.08,57.02,57.03,52953.0,53.5391,53.5391,53.4828,53.4922,52953.0
2022-06-03 13:45:00,57.04,57.04,57.01,57.04,17815.0,53.5016,53.5016,53.4734,53.5016,17815.0
2022-06-03 13:50:00,57.04,57.06,57.03,57.04,17987.0,53.5016,53.5203,53.4922,53.5016,17987.0
2022-06-03 13:55:00,57.03,57.05,57.03,57.03,13889.0,53.4922,53.5109,53.4922,53.4922,13889.0
2022-06-03 14:00:00,57.02,57.04,57.01,57.03,21615.0,53.4828,53.5016,53.4734,53.4922,21615.0
2022-06-03 14:05:00,57.03,57.04,57.0,57.02,19296.0,53.4922,53.5016,53.464,53.4828,19296.0
2022-06-03 14:10:00,57.03,57.06,57.02,57.05,15300.0,53.4922,53.5203,53.4828,53.5109,15300.0
2022-06-03 14:15:00,57.04,57.06,57.03,57.06,33261.0,53.5016,53.5203,53.4922,53.5203,33261.0
2022-06-03 14:20:00,57.06,57.07,57.04,57.05,10470.0,53.5203,53.5297,53.5016,53.5109,10470.0
2022-06-03 14:25:00,57.05,57.11,57.05,57.11,5525.0,53.5109,53.5672,53.5109,53.5672,5525.0
2022-06-03 14:30:00,57.11,57.11,57.06,57.07,16261.0,53.5672,53.5672,53.5203,53.5297,16261.0
2022-06-03 14:35:00,57.07,57.08,57.02,57.04,16546.0,53.5297,53.5391,53.4828,53.5016,16546.0
2022-06-03 14:40:00,57.05,57.06,57.03,57.06,22625.0,53.5109,53.5203,53.4922,53.5203,22625.0
2022-06-03 14:45:00,57.07,57.08,57.05,57.08,15233.0,53.5297,53.5391,53.5109,53.5391,15233.0
2022-06-03 14:50:00,57.09,57.1,57.07,57.09,9204.0,53.5485,53.5578,53.5297,53.5485,9204.0
2022-06-03 14:55:00,57.09,57.12,57.09,57.1,25900.0,53.5485,53.5766,53.5485,53.5578,25900.0
2022-06-03 15:00:00,57.1,57.12,57.06,57.11,18081.0,53.5578,53.5766,53.5203,53.5672,18081.0
2022-06-03 15:05:00,57.11,57.11,57.02,57.04,29638.0,53.5672,53.5672,53.4828,53.5016,29638.0
2022-06-03 15:10:00,57.04,57.06,57.0,57.01,24113.0,53.5016,53.5203,53.464,53.4734,24113.0
2022-06-03 15:15:00,57.0,57.02,56.99,57.02,50426.0,53.464,53.4828,53.4547,53.4828,50426.0
2022-06-03 15:20:00,57.02,57.04,57.0,57.02,40352.0,53.4828,53.5016,53.464,53.4828,40352.0
2022-06-03 15:25:00,57.02,57.06,57.01,57.06,21807.0,53.4828,53.5203,53.4734,53.5203,21807.0
2022-06-03 15:30:00,57.06,57.06,57.03,57.05,45112.0,53.5203,53.5203,53.4922,53.5109,45112.0
2022-06-03 15:35:00,57.05,57.09,57.02,57.04,100584.0,53.5109,53.5485,53.4828,53.5016,100584.0
2022-06-03 15:40:00,57.04,57.06,57.01,57.01,21941.0,53.5016,53.5203,53.4734,53.4734,21941.0
2022-06-03 15:45:00,57.01,57.06,56.98,57.03,52039.0,53.4734,53.5203,53.4453,53.4922,52039.0
2022-06-03 15:50:00,57.02,57.08,57.0,57.05,144731.0,53.4828,53.5391,53.464,53.5109,144731.0
2022-06-03 15:55:00,57.06,57.08,57.02,57.03,185960.0,53.5203,53.5391,53.4828,53.4922,185960.0
2022-06-06 09:30:00,57.73,57.8,57.69,57.74,352263.0,54.1488,54.2144,54.1112,54.1581,352263.0
2022-06-06 09:35:00,57.74,57.75,57.69,57.72,43698.0,54.1581,54.1675,54.1112,54.1394,43698.0
2022-06-06 09:40:00,57.72,57.78,57.71,57.74,73414.0,54.1394,54.1957,54.13,54.1581,73414.0
2022-06-06 09:45:00,57.74,57.75,57.67,57.7,88498.0,54.1581,54.1675,54.0925,54.1206,88498.0
2022-06-06 09:50:00,57.7,57.71,57.66,57.7,20380.0,54.1206,54.13,54.0831,54.1206,20380.0
2022-06-06 09:55:00,57.7,57.73,57.68,57.73,22859.0,54.1206,54.1488,54.1019,54.1488,22859.0
2022-06-06 10:00:00,57.73,57.82,57.72,57.76,55559.0,54.1488,54.2332,54.1394,54.1769,55559.0
2022-06-06 10:05:00,57.75,57.77,57.72,57.72,20947.0,54.1675,54.1863,54.1394,54.1394,20947.0
2022-06-06 10:10:00,57.73,57.77,57.72,57.74,50068.0,54.1488,54.1863,54.1394,54.1581,50068.0
2022-06-06 10:15:00,57.74,57.74,57.68,57.71,12632.0,54.1581,54.1581,54.1019,54.13,12632.0
2022-06-06 10:20:00,57.7,57.73,57.67,57.7,74558.0,54.1206,54.1488,54.0925,54.1206,74558.0
2022-06-06 10:25:00,57.69,57.73,57.67,57.71,31292.0,54.1112,54.1488,54.0925,54.13,31292.0
2022-06-06 10:30:00,57.71,57.72,57.69,57.69,17462.0,54.13,54.1394,54.1112,54.1112,17462.0
2022-06-06 10:35:00,57.69,57.69,57.61,57.64,14637.0,54.1112,54.1112,54.0362,54.0643,14637.0
2022-06-06 10:40:00,57.65,57.66,57.58,57.65,17363.0,54.0737,54.0831,54.0081,54.0737,17363.0
2022-06-06 10:45:00,57.65,57.69,57.63,57.68,12086.0,54.0737,54.1112,54.055,54.1019,12086.0
2022-06-06 10:50:00,57.68,57.69,57.63,57.64,44255.0,54.1019,54.1112,54.055,54.0643,44255.0
2022-06-06 10:55:00,57.65,57.66,57.63,57.65,19449.0,54.0737,54.0831,54.055,54.0737,19449.0
2022-06-06 11:00:00,57.65,57.67,57.6,57.6,28030.0,54.0737,54.0925,54.0268,54.0268,28030.0
2022-06-06 11:05:00,57.61,57.62,57.54,57.54,24293.0,54.0362,54.0456,53.9705,53.9705,24293.0
2022-06-06 11:10:00,57.54,57.54,57.42,57.44,34735.0,53.9705,53.9705,53.858,53.8768,34735.0
2022-06-06 11:15:00,57.44,57.45,57.34,57.34,24646.0,53.8768,53.8861,53.783,53.783,24646.0
2022-06-06 11:20:00,57.33,57.35,57.32,57.32,25385.0,53.7736,53.7923,53.7642,53.7642,25385.0
2022-06-06 11:25:00,57.31,57.31,57.29,57.3,24190.0,53.7548,53.7548,53.7361,53.7454,24190.0
2022-06-06 11:30:00,57.3,57.33,57.28,57.29,57693.0,53.7454,53.7736,53.7267,53.7361,57693.0
2022-06-06 11:35:00,57.29,57.32,57.27,57.3,33815.0,53.7361,53.7642,53.7173,53.7454,33815.0
2022-06-06 11:40:00,57.29,57.36,57.28,57.36,5781.0,53.7361,53.8017,53.7267,53.8017,5781.0
2022-06-06 11:45:00,57.38,57.4,57.35,57.35,6395.0,53.8205,53.8392,53.7923,53.7923,6395.0
2022-06-06 11:50:00,57.34,57.4,57.34,57.38,45400.0,53.783,53.8392,53.783,53.8205,45400.0
2022-06-06 11:55:00,57.39,57.42,57.38,57.41,7941.0,53.8299,53.858,53.8205,53.8486,7941.0
2022-06-06 12:00:00,57.4,57.4,57.27,57.29,22222.0,53.8392,53.8392,53.7173,53.7361,22222.0
2022-06-06 12:05:00,57.29,57.32,57.26,57.27,33683.0,53.7361,53.7642,53.7079,53.7173,33683.0
2022-06-06 12:10:00,57.27,57.3,57.25,57.26,13303.0,53.7173,53.7454,53.6985,53.7079,13303.0
2022-06-06 12:15:00,57.26,57.28,57.24,57.27,16396.0,53.7079,53.7267,53.6892,53.7173,16396.0
2022-06-06 12:20:00,57.28,57.3,57.25,57.26,9713.0,53.7267,53.7454,53.6985,53.7079,9713.0
2022-06-06 12:25:00,57.26,57.27,57.22,57.22,9859.0,53.7079,53.7173,53.6704,53.6704,9859.0
2022-06-06 12:30:00,57.22,57.26,57.19,57.26,13890.0,53.6704,53.7079,53.6423,53.7079,13890.0
2022-06-06 12:35:00,57.25,57.3,57.25,57.29,10574.0,53.6985,53.7454,53.6985,53.7361,10574.0
2022-06-06 12:40:00,57.29,57.31,57.28,57.31,28786.0,53.7361,53.7548,53.7267,53.7548,28786.0
2022-06-06 12:45:00,57.31,57.34,57.3,57.33,28569.0,53.7548,53.783,53.7454,53.7736,28569.0
2022-06-06 12:50:00,57.32,57.32,57.27,57.31,28307.0,53.7642,53.7642,53.7173,53.7548,28307.0
2022-06-06 12:55:00,57.31,57.35,57.31,57.35,34646.0,53.7548,53.7923,53.7548,53.7923,34646.0
2022-06-06 13:00:00,57.35,57.35,57.29,57.29,14400.0,53.7923,53.7923,53.7361,53.7361,14400.0
2022-06-06 13:05:00,57.3,57.34,57.3,57.33,17847.0,53.7454,53.783,53.7454,53.7736,17847.0
2022-06-06 13:10:00,57.34,57.34,57.3,57.33,76736.0,53.783,53.783,53.7454,53.7736,76736.0
2022-06-06 13:15:00,57.32,57.33,57.29,57.31,76479.0,53.7642,53.7736,53.7361,53.7548,76479.0
2022-06-06 13:20:00,57.31,57.33,57.29,57.3,71782.0,53.7548,53.7736,53.7361,53.7454,71782.0
2022-06-06 13:25:00,57.3,57.32,57.29,57.32,20062.0,53.7454,53.7642,53.7361,53.7642,20062.0
2022-06-06 13:30:00,57.31,57.34,57.31,57.33,49195.0,53.7548,53.783,53.7548,53.7736,49195.0
2022-06-06 13:35:00,57.33,57.4,57.32,57.39,63700.0,53.7736,53.8392,53.7642,53.8299,63700.0
2022-06-06 13:40:00,57.38,57.41,57.38,57.4,28822.0,53.8205,53.8486,53.8205,53.8392,28822.0
2022-06-06 13:45:00,57.41,57.41,57.36,57.4,53862.0,53.8486,53.8486,53.8017,53.8392,53862.0
2022-06-06 13:50:00,57.4,57.43,57.4,57.4,48477.0,53.8392,53.8674,53.8392,53.8392,48477.0
2022-06-06 13:55:00,57.41,57.44,57.41,57.43,62705.0,53.8486,53.8768,53.8486,53.8674,62705.0
2022-06-06 14:00:00,57.43,57.43,57.4,57.42,59326.0,53.8674,53.8674,53.8392,53.858,59326.0
2022-06-06 14:05:00,57.42,57.43,57.39,57.4,36216.0,53.858,53.8674,53.8299,53.8392,36216.0
2022-06-06 14:10:00,57.41,57.42,57.38,57.39,53918.0,53.8486,53.858,53.8205,53.8299,53918.0
2022-06-06 14:15:00,57.38,57.41,57.36,57.38,57889.0,53.8205,53.8486,53.8017,53.8205,57889.0
2022-06-06 14:20:00,57.38,57.38,57.31,57.34,70676.0,53.8205,53.8205,53.7548,53.783,70676.0
2022-06-06 14:25:00,57.34,57.34,57.26,57.29,42423.0,53.783,53.783,53.7079,53.7361,42423.0
2022-06-06 14:30:00,57.28,57.3,57.26,57.29,48250.0,53.7267,53.7454,53.7079,53.7361,48250.0
2022-06-06 14:35:00,57.29,57.3,57.25,57.25,50188.0,53.7361,53.7454,53.6985,53.6985,50188.0
2022-06-06 14:40:00,57.26,57.29,57.26,57.29,78130.0,53.7079,53.7361,53.7079,53.7361,78130.0
2022-06-06 14:45:00,57.3,57.32,57.28,57.29,55362.0,53.7454,53.7642,53.7267,53.7361,55362.0
2022-06-06 14:50:00,57.28,57.28,57.2,57.26,126207.0,53.7267,53.7267,53.6516,53.7079,126207.0
2022-06-06 14:55:00,57.26,57.3,57.24,57.27,51380.0,53.7079,53.7454,53.6892,53.7173,51380.0
2022-06-06 15:00:00,57.26,57.28,57.25,57.27,35179.0,53.7079,53.7267,53.6985,53.7173,35179.0
2022-06-06 15:05:00,57.27,57.28,57.23,57.26,10660.0,53.7173,53.7267,53.6798,53.7079,10660.0
2022-06-06 15:10:00,57.26,57.27,57.23,57.26,7751.0,53.7079,53.7173,53.6798,53.7079,7751.0
2022-06-06 15:15:00,57.26,57.28,57.22,57.22,12051.0,53.7079,53.7267,53.6704,53.6704,12051.0
2022-06-06 15:20:00,57.21,57.27,57.19,57.26,51304.0,53.661,53.7173,53.6423,53.7079,51304.0
2022-06-06 15:25:00,57.26,57.27,57.24,57.26,38682.0,53.7079,53.7173,53.6892,53.7079,38682.0
2022-06-06 15:30:00,57.25,57.28,57.24,57.26,23793.0,53.6985,53.7267,53.6892,53.7079,23793.0
2022-06-06 15:35:00,57.26,57.26,57.2,57.24,23766.0,53.7079,53.7079,53.6516,53.6892,23766.0
2022-06-06 15:40:00,57.23,57.31,57.22,57.31,17458.0,53.6798,53.7548,53.6704,53.7548,17458.0
2022-06-06 15:45:00,57.32,57.33,57.26,57.28,27771.0,53.7642,53.7736,53.7079,53.7267,27771.0
2022-06-06 15:50:00,57.28,57.34,57.27,57.34,67505.0,53.7267,53.783,53.7173,53.783,67505.0
2022-06-06 15:55:00,57.34,57.36,57.3,57.32,167535.0,53.783,53.8017,53.7454,53.7642,167535.0
2022-06-07 09:30:00,56.83,56.92,56.83,56.9,71180.0,53.3046,53.389,53.3046,53.3703,71180.0
2022-06-07 09:35:00,56.91,56.94,56.9,56.91,48601.0,53.3796,53.4078,53.3703,53.3796,48601.0
2022-06-07 09:40:00,56.92,56.98,56.91,56.97,22457.0,53.389,53.4453,53.3796,53.4359,22457.0
2022-06-07 09:45:00,56.97,57.09,56.97,57.08,99302.0,53.4359,53.5485,53.4359,53.5391,99302.0
2022-06-07 09:50:00,57.08,57.1,57.06,57.06,27113.0,53.5391,53.5578,53.5203,53.5203,27113.0
2022-06-07 09:55:00,57.07,57.08,57.01,57.02,29572.0,53.5297,53.5391,53.4734,53.4828,29572.0
2022-06-07 10:00:00,57.03,57.06,57.02,57.04,24248.0,53.4922,53.5203,53.4828,53.5016,24248.0
2022-06-07 10:05:00,57.05,57.06,57.0,57.01,12980.0,53.5109,53.5203,53.464,53.4734,12980.0
2022-06-07 10:10:00,57.01,57.01,56.98,57.0,15300.0,53.4734,53.4734,53.4453,53.464,15300.0
2022-06-07 10:15:00,57.0,57.04,56.98,57.02,16478.0,53.464,53.5016,53.4453,53.4828,16478.0
2022-06-07 10:20:00,57.02,57.05,57.0,57.03,9521.0,53.4828,53.5109,53.464,53.4922,9521.0
2022-06-07 10:25:00,57.04,57.15,57.02,57.15,44606.0,53.5016,53.6047,53.4828,53.6047,44606.0
2022-06-07 10:30:00,57.14,57.19,57.12,57.19,36936.0,53.5954,53.6423,53.5766,53.6423,36936.0
2022-06-07 10:35:00,57.2,57.25,57.2,57.25,19108.0,53.6516,53.6985,53.6516,53.6985,19108.0
2022-06-07 10:40:00,57.25,57.35,57.23,57.32,98696.0,53.6985,53.7923,53.6798,53.7642,98696.0
2022-06-07 10:45:00,57.32,57.38,57.31,57.38,105365.0,53.7642,53.8205,53.7548,53.8205,105365.0
2022-06-07 10:50:00,57.39,57.39,57.35,57.36,18224.0,53.8299,53.8299,53.7923,53.8017,18224.0
2022-06-07 10:55:00,57.36,57.36,57.3,57.32,56511.0,53.8017,53.8017,53.7454,53.7642,56511.0
2022-06-07 11:00:00,57.32,57.36,57.31,57.34,16647.0,53.7642,53.8017,53.7548,53.783,16647.0
2022-06-07 11:05:00,57.33,57.34,57.29,57.34,12636.0,53.7736,53.783,53.7361,53.783,12636.0
2022-06-07 11:10:00,57.34,57.36,57.33,57.36,10274.0,53.783,53.8017,53.7736,53.8017,10274.0
2022-06-07 11:15:00,57.35,57.37,57.31,57.31,16767.0,53.7923,53.8111,53.7548,53.7548,16767.0
2022-06-07 11:20:00,57.32,57.32,57.28,57.29,47103.0,53.7642,53.7642,53.7267,53.7361,47103.0
2022-06-07 11:25:00,57.28,57.3,57.27,57.28,11220.0,53.7267,53.7454,53.7173,53.7267,11220.0
2022-06-07 11:30:00,57.28,57.3,57.26,57.28,54217.0,53.7267,53.7454,53.7079,53.7267,54217.0
2022-06-07 11:35:00,57.28,57.29,57.26,57.28,45787.0,53.7267,53.7361,53.7079,53.7267,45787.0
2022-06-07 11:40:00,57.29,57.29,57.27,57.28,5215.0,53.7361,53.7361,53.7173,53.7267,5215.0
2022-06-07 11:45:00,57.28,57.29,57.25,57.26,17672.0,53.7267,53.7361,53.6985,53.7079,17672.0
2022-06-07 11:50:00,57.25,57.31,57.25,57.28,10852.0,53.6985,53.7548,53.6985,53.7267,10852.0
2022-06-07 11:55:00,57.29,57.32,57.28,57.32,13915.0,53.7361,53.7642,53.7267,53.7642,13915.0
2022-06-07 12:00:00,57.33,57.35,57.32,57.33,9483.0,53.7736,53.7923,53.7642,53.7736,9483.0
2022-06-07 12:05:00,57.32,57.33,57.29,57.3,24376.0,53.7642,53.7736,53.7361,53.7454,24376.0
2022-06-07 12:10:00,57.3,57.32,57.29,57.3,5852.0,53.7454,53.7642,53.7361,53.7454,5852.0
2022-06-07 12:15:00,57.3,57.3,57.24,57.25,7944.0,53.7454,53.7454,53.6892,53.6985,7944.0
2022-06-07 12:20:00,57.25,57.26,57.23,57.26,22885.0,53.6985,53.7079,53.6798,53.7079,22885.0
2022-06-07 12:25:00,57.27,57.29,57.26,57.28,17825.0,53.7173,53.7361,53.7079,53.7267,17825.0
2022-06-07 12:30:00,57.27,57.32,57.26,57.31,5331.0,53.7173,53.7642,53.7079,53.7548,5331.0
2022-06-07 12:35:00,57.31,57.32,57.3,57.32,3709.0,53.7548,53.7642,53.7454,53.7642,3709.0
2022-06-07 12:40:00,57.33,57.35,57.32,57.33,3339.0,53.7736,53.7923,53.7642,53.7736,3339.0
2022-06-07 12:45:00,57.33,57.35,57.32,57.35,4922.0,53.7736,53.7923,53.7642,53.7923,4922.0
2022-06-07 12:50:00,57.35,57.35,57.33,57.35,7363.0,53.7923,53.7923,53.7736,53.7923,7363.0
2022-06-07 12:55:00,57.35,57.36,57.33,57.35,4919.0,53.7923,53.8017,53.7736,53.7923,4919.0
2022-06-07 13:00:00,57.34,57.35,57.32,57.35,11057.0,53.783,53.7923,53.7642,53.7923,11057.0
2022-06-07 13:05:00,57.35,57.35,57.31,57.35,6914.0,53.7923,53.7923,53.7548,53.7923,6914.0
2022-06-07 13:10:00,57.35,57.35,57.32,57.34,7903.0,53.7923,53.7923,53.7642,53.783,7903.0
2022-06-07 13:15:00,57.35,57.36,57.34,57.35,41444.0,53.7923,53.8017,53.783,53.7923,41444.0
2022-06-07 13:20:00,57.35,57.38,57.35,57.37,11226.0,53.7923,53.8205,53.7923,53.8111,11226.0
2022-06-07 13:25:00,57.37,57.38,57.36,57.36,6971.0,53.8111,53.8205,53.8017,53.8017,6971.0
2022-06-07 13:30:00,57.37,57.38,57.35,57.36,3748.0,53.8111,53.8205,53.7923,53.8017,3748.0
2022-06-07 13:35:00,57.37,57.37,57.35,57.37,5004.0,53.8111,53.8111,53.7923,53.8111,5004.0
2022-06-07 13:40:00,57.38,57.39,57.37,57.39,7111.0,53.8205,53.8299,53.8111,53.8299,7111.0
2022-06-07 13:45:00,57.4,57.41,57.37,57.39,11704.0,53.8392,53.8486,53.8111,53.8299,11704.0
2022-06-07 13:50:00,57.39,57.4,57.37,57.37,13158.0,53.8299,53.8392,53.8111,53.8111,13158.0
2022-06-07 13:55:00,57.37,57.38,57.36,57.37,12295.0,53.8111,53.8205,53.8017,53.8111,12295.0
2022-06-07 14:00:00,57.36,57.38,57.34,57.37,8618.0,53.8017,53.8205,53.783,53.8111,8618.0
2022-06-07 14:05:00,57.38,57.44,57.37,57.44,20099.0,53.8205,53.8768,53.8111,53.8768,20099.0
2022-06-07 14:10:00,57.44,57.45,57.43,57.45,44945.0,53.8768,53.8861,53.8674,53.8861,44945.0
2022-06-07 14:15:00,57.45,57.46,57.43,57.44,17137.0,53.8861,53.8955,53.8674,53.8768,17137.0
2022-06-07 14:20:00,57.44,57.45,57.43,57.44,4055.0,53.8768,53.8861,53.8674,53.8768,4055.0
2022-06-07 14:25:00,57.44,57.47,57.43,57.46,9923.0,53.8768,53.9049,53.8674,53.8955,9923.0
2022-06-07 14:30:00,57.46,57.49,57.45,57.49,14919.0,53.8955,53.9237,53.8861,53.9237,14919.0
2022-06-07 14:35:00,57.48,57.49,57.46,57.47,5671.0,53.9143,53.9237,53.8955,53.9049,5671.0
2022-06-07 14:40:00,57.47,57.47,57.4,57.42,7551.0,53.9049,53.9049,53.8392,53.858,7551.0
2022-06-07 14:45:00,57.41,57.43,57.38,57.39,17043.0,53.8486,53.8674,53.8205,53.8299,17043.0
2022-06-07 14:50:00,57.39,57.42,57.38,57.41,5387.0,53.8299,53.858,53.8205,53.8486,5387.0
2022-06-07 14:55:00,57.41,57.44,57.39,57.44,28016.0,53.8486,53.8768,53.8299,53.8768,28016.0
2022-06-07 15:00:00,57.43,57.45,57.43,57.45,22800.0,53.8674,53.8861,53.8674,53.8861,22800.0
2022-06-07 15:05:00,57.45,57.46,57.43,57.45,37676.0,53.8861,53.8955,53.8674,53.8861,37676.0
2022-06-07 15:10:00,57.45,57.46,57.41,57.42,12768.0,53.8861,53.8955,53.8486,53.858,12768.0
2022-06-07 15:15:00,57.42,57.45,57.42,57.45,12625.0,53.858,53.8861,53.858,53.8861,12625.0
2022-06-07 15:20:00,57.45,57.48,57.43,57.45,17264.0,53.8861,53.9143,53.8674,53.8861,17264.0
2022-06-07 15:25:00,57.45,57.46,57.44,57.46,13424.0,53.8861,53.8955,53.8768,53.8955,13424.0
2022-06-07 15:30:00,57.45,57.48,57.45,57.48,24104.0,53.8861,53.9143,53.8861,53.9143,24104.0
2022-06-07 15:35:00,57.48,57.5,57.47,57.5,86173.0,53.9143,53.933,53.9049,53.933,86173.0
2022-06-07 15:40:00,57.5,57.5,57.47,57.48,65596.0,53.933,53.933,53.9049,53.9143,65596.0
2022-06-07 15:45:00,57.48,57.5,57.48,57.48,16030.0,53.9143,53.933,53.9143,53.9143,16030.0
2022-06-07 15:50:00,57.48,57.51,57.47,57.48,88757.0,53.9143,53.9424,53.9049,53.9143,88757.0
2022-06-07 15:55:00,57.48,57.5,57.44,57.5,179060.0,53.9143,53.933,53.8768,53.933,179060.0
2022-06-08 09:30:00,56.88,56.91,56.85,56.87,127794.0,53.3515,53.3796,53.3234,53.3421,127794.0
2022-06-08 09:35:00,56.87,57.0,56.87,57.0,76365.0,53.3421,53.464,53.3421,53.464,76365.0
2022-06-08 09:40:00,57.01,57.01,56.94,56.97,25099.0,53.4734,53.4734,53.4078,53.4359,25099.0
2022-06-08 09:45:00,56.98,57.08,56.97,57.07,48080.0,53.4453,53.5391,53.4359,53.5297,48080.0
2022-06-08 09:50:00,57.06,57.08,57.02,57.05,86452.0,53.5203,53.5391,53.4828,53.5109,86452.0
2022-06-08 09:55:00,57.05,57.08,57.04,57.05,21161.0,53.5109,53.5391,53.5016,53.5109,21161.0
2022-06-08 10:00:00,57.06,57.06,56.97,57.01,75990.0,53.5203,53.5203,53.4359,53.4734,75990.0
2022-06-08 10:05:00,57.02,57.06,57.01,57.03,33209.0,53.4828,53.5203,53.4734,53.4922,33209.0
2022-06-08 10:10:00,57.02,57.02,56.96,56.97,17344.0,53.4828,53.4828,53.4265,53.4359,17344.0
2022-06-08 10:15:00,56.97,57.06,56.96,57.05,44438.0,53.4359,53.5203,53.4265,53.5109,44438.0
2022-06-08 10:20:00,57.06,57.1,57.06,57.09,86781.0,53.5203,53.5578,53.5203,53.5485,86781.0
2022-06-08 10:25:00,57.08,57.09,57.02,57.03,24150.0,53.5391,53.5485,53.4828,53.4922,24150.0
2022-06-08 10:30:00,57.02,57.06,57.01,57.05,19795.0,53.4828,53.5203,53.4734,53.5109,19795.0
2022-06-08 10:35:00,57.05,57.09,57.03,57.04,21635.0,53.5109,53.5485,53.4922,53.5016,21635.0
2022-06-08 10:40:00,57.05,57.07,57.02,57.04,16332.0,53.5109,53.5297,53.4828,53.5016,16332.0
2022-06-08 10:45:00,57.04,57.12,57.03,57.06,24697.0,53.5016,53.5766,53.4922,53.5203,24697.0
2022-06-08 10:50:00,57.07,57.08,57.02,57.04,36520.0,53.5297,53.5391,53.4828,53.5016,36520.0
2022-06-08 10:55:00,57.03,57.03,57.0,57.01,13564.0,53.4922,53.4922,53.464,53.4734,13564.0
2022-06-08 11:00:00,57.01,57.02,56.99,57.0,13008.0,53.4734,53.4828,53.4547,53.464,13008.0
2022-06-08 11:05:00,57.01,57.03,57.0,57.03,22028.0,53.4734,53.4922,53.464,53.4922,22028.0
2022-06-08 11:10:00,57.03,57.09,57.03,57.09,13031.0,53.4922,53.5485,53.4922,53.5485,13031.0
2022-06-08 11:15:00,57.08,57.11,57.06,57.1,6998.0,53.5391,53.5672,53.5203,53.5578,6998.0
2022-06-08 11:20:00,57.09,57.1,57.07,57.08,6872.0,53.5485,53.5578,53.5297,53.5391,6872.0
2022-06-08 11:25:00,57.08,57.09,57.06,57.06,9065.0,53.5391,53.5485,53.5203,53.5203,9065.0
2022-06-08 11:30:00,57.06,57.08,57.05,57.05,11529.0,53.5203,53.5391,53.5109,53.5109,11529.0
2022-06-08 11:35:00,57.06,57.08,57.05,57.07,4401.0,53.5203,53.5391,53.5109,53.5297,4401.0
2022-06-08 11:40:00,57.08,57.11,57.03,57.03,10905.0,53.5391,53.5672,53.4922,53.4922,10905.0
2022-06-08 11:45:00,57.04,57.05,57.03,57.04,72614.0,53.5016,53.5109,53.4922,53.5016,72614.0
2022-06-08 11:50:00,57.03,57.07,57.03,57.06,232592.0,53.4922,53.5297,53.4922,53.5203,232592.0
2022-06-08 11:55:00,57.05,57.05,57.0,57.01,28448.0,53.5109,53.5109,53.464,53.4734,28448.0
2022-06-08 12:00:00,57.01,57.02,56.99,57.02,30196.0,53.4734,53.4828,53.4547,53.4828,30196.0
2022-06-08 12:05:00,57.01,57.01,56.96,56.97,38656.0,53.4734,53.4734,53.4265,53.4359,38656.0
2022-06-08 12:10:00,56.97,57.0,56.97,57.0,11931.0,53.4359,53.464,53.4359,53.464,11931.0
2022-06-08 12:15:00,56.99,56.99,56.97,56.99,19226.0,53.4547,53.4547,53.4359,53.4547,19226.0
2022-06-08 12:20:00,57.0,57.0,56.96,56.97,11405.0,53.464,53.464,53.4265,53.4359,11405.0
2022-06-08 12:25:00,56.97,56.97,56.93,56.97,17649.0,53.4359,53.4359,53.3984,53.4359,17649.0
2022-06-08 12:30:00,56.97,56.97,56.88,56.9,40023.0,53.4359,53.4359,53.3515,53.3703,40023.0
2022-06-08 12:35:00,56.9,56.91,56.83,56.84,22500.0,53.3703,53.3796,53.3046,53.314,22500.0
2022-06-08 12:40:00,56.84,56.87,56.8,56.81,77865.0,53.314,53.3421,53.2765,53.2858,77865.0
2022-06-08 12:45:00,56.8,56.84,56.79,56.84,46713.0,53.2765,53.314,53.2671,53.314,46713.0
2022-06-08 12:50:00,56.84,56.85,56.82,56.83,41868.0,53.314,53.3234,53.2952,53.3046,41868.0
2022-06-08 12:55:00,56.82,56.86,56.82,56.86,8805.0,53.2952,53.3327,53.2952,53.3327,8805.0
2022-06-08 13:00:00,56.86,56.86,56.8,56.82,15663.0,53.3327,53.3327,53.2765,53.2952,15663.0
2022-06-08 13:05:00,56.82,56.84,56.81,56.84,9502.0,53.2952,53.314,53.2858,53.314,9502.0
2022-06-08 13:10:00,56.83,56.84,56.81,56.82,14933.0,53.3046,53.314,53.2858,53.2952,14933.0
2022-06-08 13:15:00,56.82,56.84,56.81,56.84,12624.0,53.2952,53.314,53.2858,53.314,12624.0
2022-06-08 13:20:00,56.84,56.85,56.82,56.83,3114.0,53.314,53.3234,53.2952,53.3046,3114.0
2022-06-08 13:25:00,56.84,56.84,56.82,56.82,3902.0,53.314,53.314,53.2952,53.2952,3902.0
2022-06-08 13:30:00,56.81,56.82,56.76,56.77,7516.0,53.2858,53.2952,53.2389,53.2483,7516.0
2022-06-08 13:35:00,56.77,56.77,56.75,56.76,4645.0,53.2483,53.2483,53.2296,53.2389,4645.0
2022-06-08 13:40:00,56.75,56.79,56.75,56.79,8037.0,53.2296,53.2671,53.2296,53.2671,8037.0
2022-06-08 13:45:00,56.8,56.81,56.77,56.81,10511.0,53.2765,53.2858,53.2483,53.2858,10511.0
2022-06-08 13:50:00,56.81,56.81,56.77,56.79,19624.0,53.2858,53.2858,53.2483,53.2671,19624.0
2022-06-08 13:55:00,56.79,56.81,56.77,56.78,31376.0,53.2671,53.2858,53.2483,53.2577,31376.0
2022-06-08 14:00:00,56.78,56.81,56.77,56.8,7402.0,53.2577,53.2858,53.2483,53.2765,7402.0
2022-06-08 14:05:00,56.8,56.81,56.78,56.79,12822.0,53.2765,53.2858,53.2577,53.2671,12822.0
2022-06-08 14:10:00,56.79,56.81,56.77,56.79,7429.0,53.2671,53.2858,53.2483,53.2671,7429.0
2022-06-08 14:15:00,56.8,56.81,56.77,56.78,11002.0,53.2765,53.2858,53.2483,53.2577,11002.0
2022-06-08 14:20:00,56.78,56.81,56.78,56.8,23053.0,53.2577,53.2858,53.2577,53.2765,23053.0
2022-06-08 14:25:00,56.8,56.8,56.71,56.75,68148.0,53.2765,53.2765,53.192,53.2296,68148.0
2022-06-08 14:30:00,56.75,56.77,56.73,56.73,19514.0,53.2296,53.2483,53.2108,53.2108,19514.0
2022-06-08 14:35:00,56.73,56.74,56.7,56.72,29012.0,53.2108,53.2202,53.1827,53.2014,29012.0
2022-06-08 14:40:00,56.72,56.77,56.72,56.77,13589.0,53.2014,53.2483,53.2014,53.2483,13589.0
2022-06-08 14:45:00,56.77,56.78,56.75,56.76,103286.0,53.2483,53.2577,53.2296,53.2389,103286.0
2022-06-08 14:50:00,56.76,56.77,56.73,56.77,24509.0,53.2389,53.2483,53.2108,53.2483,24509.0
2022-06-08 14:55:00,56.75,56.77,56.74,56.76,41112.0,53.2296,53.2483,53.2202,53.2389,41112.0
2022-06-08 15:00:00,56.75,56.76,56.73,56.74,57830.0,53.2296,53.2389,53.2108,53.2202,57830.0
2022-06-08 15:05:00,56.73,56.75,56.7,56.71,34539.0,53.2108,53.2296,53.1827,53.192,34539.0
2022-06-08 15:10:00,56.7,56.76,56.7,56.75,31242.0,53.1827,53.2389,53.1827,53.2296,31242.0
2022-06-08 15:15:00,56.75,56.76,56.74,56.76,16560.0,53.2296,53.2389,53.2202,53.2389,16560.0
2022-06-08 15:20:00,56.77,56.81,56.77,56.79,10672.0,53.2483,53.2858,53.2483,53.2671,10672.0
2022-06-08 15:25:00,56.79,56.8,56.78,56.79,8442.0,53.2671,53.2765,53.2577,53.2671,8442.0
2022-06-08 15:30:00,56.79,56.81,56.77,56.8,14645.0,53.2671,53.2858,53.2483,53.2765,14645.0
2022-06-08 15:35:00,56.8,56.81,56.76,56.78,15119.0,53.2765,53.2858,53.2389,53.2577,15119.0
2022-06-08 15:40:00,56.77,56.78,56.75,56.76,40726.0,53.2483,53.2577,53.2296,53.2389,40726.0
2022-06-08 15:45:00,56.76,56.76,56.7,56.7,58093.0,53.2389,53.2389,53.1827,53.1827,58093.0
2022-06-08 15:50:00,56.71,56.74,56.68,56.71,81316.0,53.192,53.2202,53.1639,53.192,81316.0
2022-06-08 15:55:00,56.71,56.74,56.69,56.74,200591.0,53.192,53.2202,53.1733,53.2202,200591.0
2022-06-09 09:30:00,56.5,56.64,56.47,56.62,74954.0,53.5135,53.6461,53.4851,53.6272,74954.0
2022-06-09 09:35:00,56.63,56.64,56.54,56.58,77224.0,53.6367,53.6461,53.5514,53.5893,77224.0
2022-06-09 09:40:00,56.58,56.58,56.51,56.53,42253.0,53.5893,53.5893,53.523,53.5419,42253.0
2022-06-09 09:45:00,56.53,56.59,56.5,56.54,44808.0,53.5419,53.5988,53.5135,53.5514,44808.0
2022-06-09 09:50:00,56.55,56.65,56.55,56.61,39386.0,53.5609,53.6556,53.5609,53.6177,39386.0
2022-06-09 09:55:00,56.61,56.65,56.59,56.63,48460.0,53.6177,53.6556,53.5988,53.6367,48460.0
2022-06-09 10:00:00,56.64,56.64,56.58,56.59,38939.0,53.6461,53.6461,53.5893,53.5988,38939.0
2022-06-09 10:05:00,56.58,56.58,56.46,56.47,59486.0,53.5893,53.5893,53.4756,53.4851,59486.0
2022-06-09 10:10:00,56.46,56.48,56.44,56.47,32787.0,53.4756,53.4946,53.4567,53.4851,32787.0
2022-06-09 10:15:00,56.47,56.56,56.46,56.51,26290.0,53.4851,53.5704,53.4756,53.523,26290.0
2022-06-09 10:20:00,56.52,56.54,56.51,56.51,25312.0,53.5325,53.5514,53.523,53.523,25312.0
2022-06-09 10:25:00,56.52,56.58,56.5,56.58,32084.0,53.5325,53.5893,53.5135,53.5893,32084.0
2022-06-09 10:30:00,56.58,56.6,56.51,56.53,22399.0,53.5893,53.6082,53.523,53.5419,22399.0
2022-06-09 10:35:00,56.52,56.54,56.49,56.51,23037.0,53.5325,53.5514,53.5041,53.523,23037.0
2022-06-09 10:40:00,56.51,56.51,56.41,56.44,36051.0,53.523,53.523,53.4283,53.4567,36051.0
2022-06-09 10:45:00,56.44,56.44,56.38,56.4,99408.0,53.4567,53.4567,53.3999,53.4188,99408.0
2022-06-09 10:50:00,56.39,56.39,56.34,56.34,68398.0,53.4093,53.4093,53.362,53.362,68398.0
2022-06-09 10:55:00,56.34,56.4,56.31,56.38,18693.0,53.362,53.4188,53.3336,53.3999,18693.0
2022-06-09 11:00:00,56.36,56.41,56.35,56.35,38683.0,53.3809,53.4283,53.3715,53.3715,38683.0
2022-06-09 11:05:00,56.35,56.36,56.31,56.36,17212.0,53.3715,53.3809,53.3336,53.3809,17212.0
2022-06-09 11:10:00,56.36,56.42,56.36,56.41,89481.0,53.3809,53.4378,53.3809,53.4283,89481.0
2022-06-09 11:15:00,56.42,56.43,56.38,56.4,43412.0,53.4378,53.4472,53.3999,53.4188,43412.0
2022-06-09 11:20:00,56.4,56.43,56.4,56.42,17358.0,53.4188,53.4472,53.4188,53.4378,17358.0
2022-06-09 11:25:00,56.43,56.43,56.39,56.4,9591.0,53.4472,53.4472,53.4093,53.4188,9591.0
2022-06-09 11:30:00,56.4,56.44,56.39,56.43,43304.0,53.4188,53.4567,53.4093,53.4472,43304.0
2022-06-09 11:35:00,56.44,56.46,56.42,56.45,11365.0,53.4567,53.4756,53.4378,53.4662,11365.0
2022-06-09 11:40:00,56.45,56.53,56.45,56.5,27041.0,53.4662,53.5419,53.4662,53.5135,27041.0
2022-06-09 11:45:00,56.49,56.5,56.38,56.39,30520.0,53.5041,53.5135,53.3999,53.4093,30520.0
2022-06-09 11:50:00,56.39,56.39,56.36,56.39,16034.0,53.4093,53.4093,53.3809,53.4093,16034.0
2022-06-09 11:55:00,56.4,56.43,56.39,56.42,13111.0,53.4188,53.4472,53.4093,53.4378,13111.0
2022-06-09 12:00:00,56.43,56.44,56.4,56.41,18706.0,53.4472,53.4567,53.4188,53.4283,18706.0
2022-06-09 12:05:00,56.41,56.41,56.36,56.36,12152.0,53.4283,53.4283,53.3809,53.3809,12152.0
2022-06-09 12:10:00,56.35,56.36,56.31,56.34,9363.0,53.3715,53.3809,53.3336,53.362,9363.0
2022-06-09 12:15:00,56.34,56.37,56.32,56.36,45388.0,53.362,53.3904,53.343,53.3809,45388.0
2022-06-09 12:20:00,56.36,56.38,56.36,56.37,14893.0,53.3809,53.3999,53.3809,53.3904,14893.0
2022-06-09 12:25:00,56.37,56.41,56.36,56.4,11549.0,53.3904,53.4283,53.3809,53.4188,11549.0
2022-06-09 12:30:00,56.4,56.41,56.37,56.4,15149.0,53.4188,53.4283,53.3904,53.4188,15149.0
2022-06-09 12:35:00,56.4,56.42,56.38,56.39,12702.0,53.4188,53.4378,53.3999,53.4093,12702.0
2022-06-09 12:40:00,56.39,56.44,56.39,56.44,10875.0,53.4093,53.4567,53.4093,53.4567,10875.0
2022-06-09 12:45:00,56.44,56.44,56.4,56.41,11826.0,53.4567,53.4567,53.4188,53.4283,11826.0
2022-06-09 12:50:00,56.41,56.45,56.39,56.39,31250.0,53.4283,53.4662,53.4093,53.4093,31250.0
2022-06-09 12:55:00,56.39,56.44,56.37,56.43,14872.0,53.4093,53.4567,53.3904,53.4472,14872.0
2022-06-09 13:00:00,56.44,56.46,56.43,56.43,32533.0,53.4567,53.4756,53.4472,53.4472,32533.0
2022-06-09 13:05:00,56.43,56.48,56.43,56.45,13392.0,53.4472,53.4946,53.4472,53.4662,13392.0
2022-06-09 13:10:00,56.46,56.49,56.44,56.46,23230.0,53.4756,53.5041,53.4567,53.4756,23230.0
2022-06-09 13:15:00,56.46,56.47,56.44,56.45,21492.0,53.4756,53.4851,53.4567,53.4662,21492.0
2022-06-09 13:20:00,56.46,56.47,56.43,56.43,45608.0,53.4756,53.4851,53.4472,53.4472,45608.0
2022-06-09 13:25:00,56.43,56.43,56.4,56.41,22179.0,53.4472,53.4472,53.4188,53.4283,22179.0
2022-06-09 13:30:00,56.42,56.42,56.36,56.37,19082.0,53.4378,53.4378,53.3809,53.3904,19082.0
2022-06-09 13:35:00,56.36,56.36,56.34,56.36,32055.0,53.3809,53.3809,53.362,53.3809,32055.0
2022-06-09 13:40:00,56.36,56.36,56.31,56.32,13481.0,53.3809,53.3809,53.3336,53.343,13481.0
2022-06-09 13:45:00,56.32,56.35,56.32,56.34,21647.0,53.343,53.3715,53.343,53.362,21647.0
2022-06-09 13:50:00,56.34,56.36,56.34,56.35,27907.0,53.362,53.3809,53.362,53.3715,27907.0
2022-06-09 13:55:00,56.34,56.38,56.34,56.38,13748.0,53.362,53.3999,53.362,53.3999,13748.0
2022-06-09 14:00:00,56.39,56.39,56.32,56.33,54869.0,53.4093,53.4093,53.343,53.3525,54869.0
2022-06-09 14:05:00,56.33,56.35,56.32,56.33,18130.0,53.3525,53.3715,53.343,53.3525,18130.0
2022-06-09 14:10:00,56.33,56.33,56.3,56.33,13051.0,53.3525,53.3525,53.3241,53.3525,13051.0
2022-06-09 14:15:00,56.33,56.33,56.29,56.3,49768.0,53.3525,53.3525,53.3146,53.3241,49768.0
2022-06-09 14:20:00,56.3,56.31,56.26,56.27,55893.0,53.3241,53.3336,53.2862,53.2957,55893.0
2022-06-09 14:25:00,56.26,56.29,56.24,56.28,15228.0,53.2862,53.3146,53.2673,53.3052,15228.0
2022-06-09 14:30:00,56.28,56.28,56.21,56.22,18185.0,53.3052,53.3052,53.2389,53.2483,18185.0
2022-06-09 14:35:00,56.22,56.22,56.19,56.2,16983.0,53.2483,53.2483,53.2199,53.2294,16983.0
2022-06-09 14:40:00,56.2,56.2,56.18,56.18,5746.0,53.2294,53.2294,53.2104,53.2104,5746.0
2022-06-09 14:45:00,56.19,56.23,56.19,56.22,21253.0,53.2199,53.2578,53.2199,53.2483,21253.0
2022-06-09 14:50:00,56.23,56.23,56.2,56.21,17849.0,53.2578,53.2578,53.2294,53.2389,17849.0
2022-06-09 14:55:00,56.2,56.21,56.15,56.16,30402.0,53.2294,53.2389,53.182,53.1915,30402.0
2022-06-09 15:00:00,56.16,56.16,56.08,56.08,39878.0,53.1915,53.1915,53.1157,53.1157,39878.0
2022-06-09 15:05:00,56.09,56.09,56.04,56.07,39056.0,53.1252,53.1252,53.0778,53.1063,39056.0
2022-06-09 15:10:00,56.07,56.08,56.03,56.04,34902.0,53.1063,53.1157,53.0684,53.0778,34902.0
2022-06-09 15:15:00,56.04,56.06,56.02,56.05,69487.0,53.0778,53.0968,53.0589,53.0873,69487.0
2022-06-09 15:20:00,56.05,56.07,56.02,56.05,89318.0,53.0873,53.1063,53.0589,53.0873,89318.0
2022-06-09 15:25:00,56.05,56.06,55.99,55.99,139096.0,53.0873,53.0968,53.0305,53.0305,139096.0
2022-06-09 15:30:00,55.99,56.0,55.96,55.97,54521.0,53.0305,53.04,53.0021,53.0115,54521.0
2022-06-09 15:35:00,55.97,56.01,55.97,55.98,51526.0,53.0115,53.0494,53.0115,53.021,51526.0
2022-06-09 15:40:00,55.98,55.98,55.91,55.93,46077.0,53.021,53.021,52.9547,52.9737,46077.0
2022-06-09 15:45:00,55.92,55.93,55.86,55.88,137203.0,52.9642,52.9737,52.9074,52.9263,137203.0
2022-06-09 15:50:00,55.87,55.91,55.84,55.87,438371.0,52.9168,52.9547,52.8884,52.9168,438371.0
2022-06-09 15:55:00,55.88,55.9,55.77,55.78,231389.0,52.9263,52.9452,52.8221,52.8316,231389.0
2022-06-10 09:30:00,55.29,55.36,55.17,55.19,56583.0,52.3675,52.4338,52.2538,52.2728,56583.0
2022-06-10 09:35:00,55.19,55.27,55.18,55.21,91540.0,52.2728,52.3485,52.2633,52.2917,91540.0
2022-06-10 09:40:00,55.2,55.26,55.19,55.26,110156.0,52.2822,52.3391,52.2728,52.3391,110156.0
2022-06-10 09:45:00,55.26,55.28,55.18,55.22,143832.0,52.3391,52.358,52.2633,52.3012,143832.0
2022-06-10 09:50:00,55.19,55.21,55.13,55.15,142841.0,52.2728,52.2917,52.2159,52.2349,142841.0
2022-06-10 09:55:00,55.15,55.19,55.13,55.16,144115.0,52.2349,52.2728,52.2159,52.2444,144115.0
2022-06-10 10:00:00,55.16,55.16,55.04,55.09,202012.0,52.2444,52.2444,52.1307,52.1781,202012.0
2022-06-10 10:05:00,55.08,55.1,55.01,55.01,123328.0,52.1686,52.1875,52.1023,52.1023,123328.0
2022-06-10 10:10:00,55.01,55.03,54.97,55.0,180647.0,52.1023,52.1212,52.0644,52.0928,180647.0
2022-06-10 10:15:00,54.99,55.07,54.92,54.94,123192.0,52.0833,52.1591,52.017,52.036,123192.0
2022-06-10 10:20:00,54.94,54.95,54.9,54.93,83734.0,52.036,52.0455,51.9981,52.0265,83734.0
2022-06-10 10:25:00,54.92,54.97,54.89,54.9,129708.0,52.017,52.0644,51.9886,51.9981,129708.0
2022-06-10 10:30:00,54.89,54.93,54.88,54.92,92684.0,51.9886,52.0265,51.9792,52.017,92684.0
2022-06-10 10:35:00,54.91,54.94,54.88,54.92,56934.0,52.0076,52.036,51.9792,52.017,56934.0
2022-06-10 10:40:00,54.91,54.92,54.87,54.92,107097.0,52.0076,52.017,51.9697,52.017,107097.0
2022-06-10 10:45:00,54.92,54.96,54.9,54.96,132148.0,52.017,52.0549,51.9981,52.0549,132148.0
2022-06-10 10:50:00,54.96,55.01,54.94,54.97,92033.0,52.0549,52.1023,52.036,52.0644,92033.0
2022-06-10 10:55:00,54.97,54.97,54.83,54.83,85578.0,52.0644,52.0644,51.9318,51.9318,85578.0
2022-06-10 11:00:00,54.82,54.88,54.81,54.86,372897.0,51.9223,51.9792,51.9129,51.9602,372897.0
2022-06-10 11:05:00,54.85,54.86,54.82,54.85,92715.0,51.9507,51.9602,51.9223,51.9507,92715.0
2022-06-10 11:10:00,54.84,54.85,54.81,54.83,118642.0,51.9413,51.9507,51.9129,51.9318,118642.0
2022-06-10 11:15:00,54.83,54.87,54.81,54.86,88383.0,51.9318,51.9697,51.9129,51.9602,88383.0
2022-06-10 11:20:00,54.87,54.89,54.82,54.82,124102.0,51.9697,51.9886,51.9223,51.9223,124102.0
2022-06-10 11:25:00,54.82,54.85,54.79,54.79,118826.0,51.9223,51.9507,51.8939,51.8939,118826.0
2022-06-10 11:30:00,54.79,54.82,54.79,54.82,120377.0,51.8939,51.9223,51.8939,51.9223,120377.0
2022-06-10 11:35:00,54.82,54.82,54.79,54.8,39688.0,51.9223,51.9223,51.8939,51.9034,39688.0
2022-06-10 11:40:00,54.8,54.82,54.78,54.82,50702.0,51.9034,51.9223,51.8844,51.9223,50702.0
2022-06-10 11:45:00,54.82,54.83,54.75,54.76,26448.0,51.9223,51.9318,51.856,51.8655,26448.0
2022-06-10 11:50:00,54.76,54.79,54.74,54.77,60416.0,51.8655,51.8939,51.8466,51.875,60416.0
2022-06-10 11:55:00,54.77,54.83,54.76,54.82,57386.0,51.875,51.9318,51.8655,51.9223,57386.0
2022-06-10 12:00:00,54.83,54.84,54.8,54.81,67560.0,51.9318,51.9413,51.9034,51.9129,67560.0
2022-06-10 12:05:00,54.81,54.88,54.81,54.85,42042.0,51.9129,51.9792,51.9129,51.9507,42042.0
2022-06-10 12:10:00,54.84,54.85,54.78,54.79,71206.0,51.9413,51.9507,51.8844,51.8939,71206.0
2022-06-10 12:15:00,54.8,54.8,54.76,54.77,149239.0,51.9034,51.9034,51.8655,51.875,149239.0
2022-06-10 12:20:00,54.78,54.79,54.75,54.77,51006.0,51.8844,51.8939,51.856,51.875,51006.0
2022-06-10 12:25:00,54.77,54.78,54.74,54.78,63857.0,51.875,51.8844,51.8466,51.8844,63857.0
2022-06-10 12:30:00,54.79,54.83,54.78,54.78,38711.0,51.8939,51.9318,51.8844,51.8844,38711.0
2022-06-10 12:35:00,54.78,54.8,54.77,54.78,118330.0,51.8844,51.9034,51.875,51.8844,118330.0
2022-06-10 12:40:00,54.78,54.82,54.77,54.8,85559.0,51.8844,51.9223,51.875,51.9034,85559.0
2022-06-10 12:45:00,54.8,54.81,54.77,54.77,40740.0,51.9034,51.9129,51.875,51.875,40740.0
2022-06-10 12:50:00,54.77,54.78,54.73,54.74,65887.0,51.875,51.8844,51.8371,51.8466,65887.0
2022-06-10 12:55:00,54.73,54.76,54.7,54.76,49754.0,51.8371,51.8655,51.8087,51.8655,49754.0
2022-06-10 13:00:00,54.76,54.77,54.73,54.76,91808.0,51.8655,51.875,51.8371,51.8655,91808.0
2022-06-10 13:05:00,54.76,54.77,54.74,54.77,22822.0,51.8655,51.875,51.8466,51.875,22822.0
2022-06-10 13:10:00,54.77,54.78,54.73,54.75,66718.0,51.875,51.8844,51.8371,51.856,66718.0
2022-06-10 13:15:00,54.75,54.78,54.73,54.78,48121.0,51.856,51.8844,51.8371,51.8844,48121.0
2022-06-10 13:20:00,54.78,54.79,54.76,54.79,41731.0,51.8844,51.8939,51.8655,51.8939,41731.0
2022-06-10 13:25:00,54.79,54.84,54.78,54.84,44104.0,51.8939,51.9413,51.8844,51.9413,44104.0
2022-06-10 13:30:00,54.84,54.84,54.78,54.8,49942.0,51.9413,51.9413,51.8844,51.9034,49942.0
2022-06-10 13:35:00,54.8,54.84,54.79,54.83,60965.0,51.9034,51.9413,51.8939,51.9318,60965.0
2022-06-10 13:40:00,54.83,54.83,54.8,54.82,93188.0,51.9318,51.9318,51.9034,51.9223,93188.0
2022-06-10 13:45:00,54.83,54.86,54.8,54.85,42447.0,51.9318,51.9602,51.9034,51.9507,42447.0
2022-06-10 13:50:00,54.85,54.87,54.83,54.84,843328.0,51.9507,51.9697,51.9318,51.9413,843328.0
2022-06-10 13:55:00,54.84,54.84,54.81,54.83,272824.0,51.9413,51.9413,51.9129,51.9318,272824.0
2022-06-10 14:00:00,54.83,54.83,54.78,54.79,91009.0,51.9318,51.9318,51.8844,51.8939,91009.0
2022-06-10 14:05:00,54.79,54.82,54.77,54.81,60995.0,51.8939,51.9223,51.875,51.9129,60995.0
2022-06-10 14:10:00,54.82,54.82,54.8,54.81,39313.0,51.9223,51.9223,51.9034,51.9129,39313.0
2022-06-10 14:15:00,54.81,54.85,54.79,54.85,60466.0,51.9129,51.9507,51.8939,51.9507,60466.0
2022-06-10 14:20:00,54.85,54.88,54.85,54.87,65679.0,51.9507,51.9792,51.9507,51.9697,65679.0
2022-06-10 14:25:00,54.87,54.87,54.8,54.82,92070.0,51.9697,51.9697,51.9034,51.9223,92070.0
2022-06-10 14:30:00,54.82,54.86,54.82,54.85,73386.0,51.9223,51.9602,51.9223,51.9507,73386.0
2022-06-10 14:35:00,54.85,54.85,54.83,54.84,90614.0,51.9507,51.9507,51.9318,51.9413,90614.0
2022-06-10 14:40:00,54.84,54.84,54.8,54.82,33428.0,51.9413,51.9413,51.9034,51.9223,33428.0
2022-06-10 14:45:00,54.82,54.87,54.81,54.87,75385.0,51.9223,51.9697,51.9129,51.9697,75385.0
2022-06-10 14:50:00,54.87,54.87,54.84,54.87,54789.0,51.9697,51.9697,51.9413,51.9697,54789.0
2022-06-10 14:55:00,54.86,54.93,54.86,54.91,90918.0,51.9602,52.0265,51.9602,52.0076,90918.0
2022-06-10 15:00:00,54.91,54.92,54.83,54.85,98321.0,52.0076,52.017,51.9318,51.9507,98321.0
2022-06-10 15:05:00,54.84,54.86,54.81,54.85,59854.0,51.9413,51.9602,51.9129,51.9507,59854.0
2022-06-10 15:10:00,54.85,54.88,54.85,54.88,53382.0,51.9507,51.9792,51.9507,51.9792,53382.0
2022-06-10 15:15:00,54.87,54.92,54.87,54.91,81143.0,51.9697,52.017,51.9697,52.0076,81143.0
2022-06-10 15:20:00,54.92,54.92,54.86,54.91,83076.0,52.017,52.017,51.9602,52.0076,83076.0
2022-06-10 15:25:00,54.92,54.99,54.92,54.93,135144.0,52.017,52.0833,52.017,52.0265,135144.0
2022-06-10 15:30:00,54.93,54.93,54.87,54.88,82985.0,52.0265,52.0265,51.9697,51.9792,82985.0
2022-06-10 15:35:00,54.88,54.91,54.86,54.88,62909.0,51.9792,52.0076,51.9602,51.9792,62909.0
2022-06-10 15:40:00,54.88,54.91,54.83,54.86,1531781.0,51.9792,52.0076,51.9318,51.9602,1531781.0
2022-06-10 15:45:00,54.85,54.86,54.78,54.79,213449.0,51.9507,51.9602,51.8844,51.8939,213449.0
2022-06-10 15:50:00,54.79,54.85,54.78,54.82,308858.0,51.8939,51.9507,51.8844,51.9223,308858.0
2022-06-10 15:55:00,54.82,54.84,54.76,54.77,608532.0,51.9223,51.9413,51.8655,51.875,608532.0
2022-06-13 09:30:00,53.86,54.03,53.8,54.0,94849.0,51.0131,51.1741,50.9562,51.1457,94849.0
2022-06-13 09:35:00,53.99,54.01,53.89,53.89,75173.0,51.1362,51.1551,51.0415,51.0415,75173.0
2022-06-13 09:40:00,53.89,53.9,53.83,53.86,68614.0,51.0415,51.051,50.9847,51.0131,68614.0
2022-06-13 09:45:00,53.86,53.97,53.84,53.86,73224.0,51.0131,51.1173,50.9941,51.0131,73224.0
2022-06-13 09:50:00,53.87,53.9,53.83,53.86,47430.0,51.0225,51.051,50.9847,51.0131,47430.0
2022-06-13 09:55:00,53.86,53.91,53.84,53.85,68232.0,51.0131,51.0604,50.9941,51.0036,68232.0
2022-06-13 10:00:00,53.84,53.91,53.82,53.82,55150.0,50.9941,51.0604,50.9752,50.9752,55150.0
2022-06-13 10:05:00,53.82,53.88,53.76,53.77,108179.0,50.9752,51.032,50.9184,50.9278,108179.0
2022-06-13 10:10:00,53.78,53.79,53.67,53.69,83507.0,50.9373,50.9468,50.8331,50.8521,83507.0
2022-06-13 10:15:00,53.68,53.69,53.6,53.63,36316.0,50.8426,50.8521,50.7668,50.7952,36316.0
2022-06-13 10:20:00,53.62,53.68,53.59,53.59,89168.0,50.7858,50.8426,50.7573,50.7573,89168.0
2022-06-13 10:25:00,53.59,53.63,53.56,53.58,149347.0,50.7573,50.7952,50.7289,50.7479,149347.0
2022-06-13 10:30:00,53.58,53.63,53.56,53.6,75927.0,50.7479,50.7952,50.7289,50.7668,75927.0
2022-06-13 10:35:00,53.59,53.63,53.56,53.57,35870.0,50.7573,50.7952,50.7289,50.7384,35870.0
2022-06-13 10:40:00,53.57,53.57,53.48,53.51,47967.0,50.7384,50.7384,50.6532,50.6816,47967.0
2022-06-13 10:45:00,53.51,53.52,53.47,53.48,82991.0,50.6816,50.691,50.6437,50.6532,82991.0
2022-06-13 10:50:00,53.48,53.51,53.45,53.48,30384.0,50.6532,50.6816,50.6247,50.6532,30384.0
2022-06-13 10:55:00,53.48,53.51,53.46,53.47,47225.0,50.6532,50.6816,50.6342,50.6437,47225.0
2022-06-13 11:00:00,53.46,53.48,53.41,53.43,50573.0,50.6342,50.6532,50.5869,50.6058,50573.0
2022-06-13 11:05:00,53.43,53.45,53.42,53.44,21694.0,50.6058,50.6247,50.5963,50.6153,21694.0
2022-06-13 11:10:00,53.43,53.45,53.41,53.44,34910.0,50.6058,50.6247,50.5869,50.6153,34910.0
2022-06-13 11:15:00,53.44,53.52,53.44,53.51,96504.0,50.6153,50.691,50.6153,50.6816,96504.0
2022-06-13 11:20:00,53.5,53.52,53.48,53.52,75249.0,50.6721,50.691,50.6532,50.691,75249.0
2022-06-13 11:25:00,53.53,53.55,53.45,53.45,98978.0,50.7005,50.7195,50.6247,50.6247,98978.0
2022-06-13 11:30:00,53.45,53.48,53.38,53.42,46190.0,50.6247,50.6532,50.5584,50.5963,46190.0
2022-06-13 11:35:00,53.43,53.53,53.43,53.52,52498.0,50.6058,50.7005,50.6058,50.691,52498.0
2022-06-13 11:40:00,53.53,53.55,53.48,53.53,29649.0,50.7005,50.7195,50.6532,50.7005,29649.0
2022-06-13 11:45:00,53.54,53.54,53.45,53.51,254395.0,50.71,50.71,50.6247,50.6816,254395.0
2022-06-13 11:50:00,53.51,53.55,53.46,53.48,76006.0,50.6816,50.7195,50.6342,50.6532,76006.0
2022-06-13 11:55:00,53.49,53.53,53.48,53.53,50921.0,50.6626,50.7005,50.6532,50.7005,50921.0
2022-06-13 12:00:00,53.53,53.59,53.5,53.54,36556.0,50.7005,50.7573,50.6721,50.71,36556.0
2022-06-13 12:05:00,53.54,53.59,53.52,53.55,60588.0,50.71,50.7573,50.691,50.7195,60588.0
2022-06-13 12:10:00,53.54,53.62,53.53,53.59,32957.0,50.71,50.7858,50.7005,50.7573,32957.0
2022-06-13 12:15:00,53.6,53.62,53.57,53.59,21879.0,50.7668,50.7858,50.7384,50.7573,21879.0
2022-06-13 12:20:00,53.61,53.62,53.54,53.55,116144.0,50.7763,50.7858,50.71,50.7195,116144.0
2022-06-13 12:25:00,53.56,53.6,53.54,53.57,35975.0,50.7289,50.7668,50.71,50.7384,35975.0
2022-06-13 12:30:00,53.56,53.64,53.54,53.62,82674.0,50.7289,50.8047,50.71,50.7858,82674.0
2022-06-13 12:35:00,53.61,53.7,53.61,53.67,41875.0,50.7763,50.8615,50.7763,50.8331,41875.0
2022-06-13 12:40:00,53.67,53.67,53.56,53.56,83746.0,50.8331,50.8331,50.7289,50.7289,83746.0
2022-06-13 12:45:00,53.56,53.62,53.55,53.55,283363.0,50.7289,50.7858,50.7195,50.7195,283363.0
2022-06-13 12:50:00,53.55,53.57,53.5,53.51,65224.0,50.7195,50.7384,50.6721,50.6816,65224.0
2022-06-13 12:55:00,53.51,53.53,53.45,53.47,14238.0,50.6816,50.7005,50.6247,50.6437,14238.0
2022-06-13 13:00:00,53.47,53.47,53.42,53.44,56879.0,50.6437,50.6437,50.5963,50.6153,56879.0
2022-06-13 13:05:00,53.43,53.46,53.42,53.46,182404.0,50.6058,50.6342,50.5963,50.6342,182404.0
2022-06-13 13:10:00,53.46,53.47,53.44,53.47,62439.0,50.6342,50.6437,50.6153,50.6437,62439.0
2022-06-13 13:15:00,53.47,53.48,53.46,53.48,21747.0,50.6437,50.6532,50.6342,50.6532,21747.0
2022-06-13 13:20:00,53.48,53.49,53.46,53.47,16882.0,50.6532,50.6626,50.6342,50.6437,16882.0
2022-06-13 13:25:00,53.48,53.48,53.44,53.47,30506.0,50.6532,50.6532,50.6153,50.6437,30506.0
2022-06-13 13:30:00,53.46,53.48,53.43,53.45,32289.0,50.6342,50.6532,50.6058,50.6247,32289.0
2022-06-13 13:35:00,53.44,53.51,53.43,53.51,61387.0,50.6153,50.6816,50.6058,50.6816,61387.0
2022-06-13 13:40:00,53.51,53.61,53.51,53.6,332145.0,50.6816,50.7763,50.6816,50.7668,332145.0
2022-06-13 13:45:00,53.6,53.65,53.59,53.65,190251.0,50.7668,50.8142,50.7573,50.8142,190251.0
2022-06-13 13:50:00,53.65,53.66,53.58,53.61,102861.0,50.8142,50.8236,50.7479,50.7763,102861.0
2022-06-13 13:55:00,53.61,53.65,53.61,53.62,23387.0,50.7763,50.8142,50.7763,50.7858,23387.0
2022-06-13 14:00:00,53.62,53.62,53.55,53.57,53837.0,50.7858,50.7858,50.7195,50.7384,53837.0
2022-06-13 14:05:00,53.57,53.57,53.51,53.51,122267.0,50.7384,50.7384,50.6816,50.6816,122267.0
2022-06-13 14:10:00,53.5,53.52,53.46,53.47,17118.0,50.6721,50.691,50.6342,50.6437,17118.0
2022-06-13 14:15:00,53.46,53.53,53.46,53.5,30980.0,50.6342,50.7005,50.6342,50.6721,30980.0
2022-06-13 14:20:00,53.51,53.54,53.49,53.5,35298.0,50.6816,50.71,50.6626,50.6721,35298.0
2022-06-13 14:25:00,53.49,53.52,53.49,53.49,33843.0,50.6626,50.691,50.6626,50.6626,33843.0
2022-06-13 14:30:00,53.48,53.49,53.4,53.47,19184.0,50.6532,50.6626,50.5774,50.6437,19184.0
2022-06-13 14:35:00,53.47,53.57,53.47,53.54,23922.0,50.6437,50.7384,50.6437,50.71,23922.0
2022-06-13 14:40:00,53.54,53.57,53.51,53.53,18650.0,50.71,50.7384,50.6816,50.7005,18650.0
2022-06-13 14:45:00,53.55,53.57,53.51,53.53,20579.0,50.7195,50.7384,50.6816,50.7005,20579.0
2022-06-13 14:50:00,53.52,53.53,53.46,53.47,80321.0,50.691,50.7005,50.6342,50.6437,80321.0
2022-06-13 14:55:00,53.46,53.46,53.4,53.41,33488.0,50.6342,50.6342,50.5774,50.5869,33488.0
2022-06-13 15:00:00,53.41,53.47,53.38,53.46,27376.0,50.5869,50.6437,50.5584,50.6342,27376.0
2022-06-13 15:05:00,53.45,53.47,53.4,53.42,43241.0,50.6247,50.6437,50.5774,50.5963,43241.0
2022-06-13 15:10:00,53.41,53.42,53.36,53.36,68974.0,50.5869,50.5963,50.5395,50.5395,68974.0
2022-06-13 15:15:00,53.36,53.59,53.26,53.44,724164.0,50.5395,50.7573,50.4448,50.6153,724164.0
2022-06-13 15:20:00,53.43,53.47,53.32,53.33,77567.0,50.6058,50.6437,50.5016,50.5111,77567.0
2022-06-13 15:25:00,53.34,53.35,53.22,53.22,34150.0,50.5206,50.53,50.4069,50.4069,34150.0
2022-06-13 15:30:00,53.22,53.23,53.13,53.16,80234.0,50.4069,50.4164,50.3217,50.3501,80234.0
2022-06-13 15:35:00,53.16,53.28,53.16,53.19,48158.0,50.3501,50.4637,50.3501,50.3785,48158.0
2022-06-13 15:40:00,53.19,53.21,53.15,53.18,70996.0,50.3785,50.3974,50.3406,50.369,70996.0
2022-06-13 15:45:00,53.18,53.28,53.17,53.23,185985.0,50.369,50.4637,50.3595,50.4164,185985.0
2022-06-13 15:50:00,53.24,53.27,53.15,53.27,218473.0,50.4258,50.4543,50.3406,50.4543,218473.0
2022-06-13 15:55:00,53.27,53.35,53.26,53.29,216298.0,50.4543,50.53,50.4448,50.4732,216298.0
2022-06-14 09:30:00,53.3,53.34,53.25,53.3,112402.0,50.4827,50.5206,50.4353,50.4827,112402.0
2022-06-14 09:35:00,53.31,53.32,53.25,53.28,38595.0,50.4921,50.5016,50.4353,50.4637,38595.0
2022-06-14 09:40:00,53.27,53.29,53.24,53.24,121763.0,50.4543,50.4732,50.4258,50.4258,121763.0
2022-06-14 09:45:00,53.24,53.36,53.24,53.3,53252.0,50.4258,50.5395,50.4258,50.4827,53252.0
2022-06-14 09:50:00,53.3,53.39,53.25,53.39,145021.0,50.4827,50.5679,50.4353,50.5679,145021.0
2022-06-14 09:55:00,53.4,53.46,53.38,53.45,46659.0,50.5774,50.6342,50.5584,50.6247,46659.0
2022-06-14 10:00:00,53.45,53.48,53.4,53.4,105631.0,50.6247,50.6532,50.5774,50.5774,105631.0
2022-06-14 10:05:00,53.39,53.42,53.32,53.33,90820.0,50.5679,50.5963,50.5016,50.5111,90820.0
2022-06-14 10:10:00,53.33,53.34,53.27,53.28,95511.0,50.5111,50.5206,50.4543,50.4637,95511.0
2022-06-14 10:15:00,53.27,53.3,53.24,53.26,68253.0,50.4543,50.4827,50.4258,50.4448,68253.0
2022-06-14 10:20:00,53.24,53.26,53.19,53.23,56278.0,50.4258,50.4448,50.3785,50.4164,56278.0
2022-06-14 10:25:00,53.23,53.23,53.13,53.14,70149.0,50.4164,50.4164,50.3217,50.3311,70149.0
2022-06-14 10:30:00,53.15,53.22,53.13,53.16,98675.0,50.3406,50.4069,50.3217,50.3501,98675.0
2022-06-14 10:35:00,53.16,53.2,53.14,53.15,56578.0,50.3501,50.388,50.3311,50.3406,56578.0
2022-06-14 10:40:00,53.16,53.16,53.06,53.11,53453.0,50.3501,50.3501,50.2554,50.3027,53453.0
2022-06-14 10:45:00,53.11,53.23,53.09,53.22,62490.0,50.3027,50.4164,50.2838,50.4069,62490.0
2022-06-14 10:50:00,53.23,53.27,53.19,53.2,90611.0,50.4164,50.4543,50.3785,50.388,90611.0
2022-06-14 10:55:00,53.19,53.21,53.15,53.18,33303.0,50.3785,50.3974,50.3406,50.369,33303.0
2022-06-14 11:00:00,53.18,53.24,53.17,53.21,42466.0,50.369,50.4258,50.3595,50.3974,42466.0
2022-06-14 11:05:00,53.21,53.22,53.06,53.06,78958.0,50.3974,50.4069,50.2554,50.2554,78958.0
2022-06-14 11:10:00,53.06,53.07,53.0,53.0,110253.0,50.2554,50.2648,50.1985,50.1985,110253.0
2022-06-14 11:15:00,53.0,53.01,52.96,53.0,84554.0,50.1985,50.208,50.1606,50.1985,84554.0
2022-06-14 11:20:00,53.0,53.04,52.96,53.04,36922.0,50.1985,50.2364,50.1606,50.2364,36922.0
2022-06-14 11:25:00,53.04,53.08,52.98,52.98,54592.0,50.2364,50.2743,50.1796,50.1796,54592.0
2022-06-14 11:30:00,52.98,53.01,52.94,53.0,69220.0,50.1796,50.208,50.1417,50.1985,69220.0
2022-06-14 11:35:00,53.0,53.01,52.92,52.93,48225.0,50.1985,50.208,50.1228,50.1322,48225.0
2022-06-14 11:40:00,52.93,52.99,52.91,52.97,56233.0,50.1322,50.1891,50.1133,50.1701,56233.0
2022-06-14 11:45:00,52.97,52.99,52.91,52.91,25600.0,50.1701,50.1891,50.1133,50.1133,25600.0
2022-06-14 11:50:00,52.91,52.94,52.88,52.91,94019.0,50.1133,50.1417,50.0849,50.1133,94019.0
2022-06-14 11:55:00,52.91,52.95,52.9,52.93,63996.0,50.1133,50.1512,50.1038,50.1322,63996.0
2022-06-14 12:00:00,52.91,52.91,52.81,52.83,54681.0,50.1133,50.1133,50.0186,50.0375,54681.0
2022-06-14 12:05:00,52.83,52.85,52.81,52.83,52421.0,50.0375,50.0565,50.0186,50.0375,52421.0
2022-06-14 12:10:00,52.84,52.86,52.79,52.8,36595.0,50.047,50.0659,49.9996,50.0091,36595.0
2022-06-14 12:15:00,52.8,52.86,52.79,52.85,60970.0,50.0091,50.0659,49.9996,50.0565,60970.0
2022-06-14 12:20:00,52.85,52.87,52.79,52.8,70927.0,50.0565,50.0754,49.9996,50.0091,70927.0
2022-06-14 12:25:00,52.8,52.84,52.78,52.83,31604.0,50.0091,50.047,49.9902,50.0375,31604.0
2022-06-14 12:30:00,52.83,52.83,52.79,52.81,21329.0,50.0375,50.0375,49.9996,50.0186,21329.0
2022-06-14 12:35:00,52.8,52.81,52.76,52.78,18729.0,50.0091,50.0186,49.9712,49.9902,18729.0
2022-06-14 12:40:00,52.78,52.81,52.76,52.8,26711.0,49.9902,50.0186,49.9712,50.0091,26711.0
2022-06-14 12:45:00,52.81,52.84,52.78,52.83,25262.0,50.0186,50.047,49.9902,50.0375,25262.0
2022-06-14 12:50:00,52.83,52.83,52.8,52.81,25612.0,50.0375,50.0375,50.0091,50.0186,25612.0
2022-06-14 12:55:00,52.82,52.86,52.81,52.84,42749.0,50.028,50.0659,50.0186,50.047,42749.0
2022-06-14 13:00:00,52.84,52.87,52.81,52.86,14994.0,50.047,50.0754,50.0186,50.0659,14994.0
2022-06-14 13:05:00,52.86,52.95,52.85,52.94,54148.0,50.0659,50.1512,50.0565,50.1417,54148.0
2022-06-14 13:10:00,52.94,52.97,52.91,52.94,17227.0,50.1417,50.1701,50.1133,50.1417,17227.0
2022-06-14 13:15:00,52.94,53.05,52.93,53.03,531672.0,50.1417,50.2459,50.1322,50.2269,531672.0
2022-06-14 13:20:00,53.03,53.1,53.03,53.04,36106.0,50.2269,50.2932,50.2269,50.2364,36106.0
2022-06-14 13:25:00,53.04,53.04,52.93,52.93,46120.0,50.2364,50.2364,50.1322,50.1322,46120.0
2022-06-14 13:30:00,52.92,52.94,52.86,52.87,32241.0,50.1228,50.1417,50.0659,50.0754,32241.0
2022-06-14 13:35:00,52.87,52.9,52.82,52.83,34733.0,50.0754,50.1038,50.028,50.0375,34733.0
2022-06-14 13:40:00,52.82,52.84,52.77,52.79,42653.0,50.028,50.047,49.9807,49.9996,42653.0
2022-06-14 13:45:00,52.8,52.82,52.75,52.77,39813.0,50.0091,50.028,49.9617,49.9807,39813.0
2022-06-14 13:50:00,52.77,52.81,52.76,52.8,26445.0,49.9807,50.0186,49.9712,50.0091,26445.0
2022-06-14 13:55:00,52.8,52.84,52.79,52.8,40511.0,50.0091,50.047,49.9996,50.0091,40511.0
2022-06-14 14:00:00,52.8,52.87,52.8,52.85,37268.0,50.0091,50.0754,50.0091,50.0565,37268.0
2022-06-14 14:05:00,52.85,52.93,52.84,52.91,33260.0,50.0565,50.1322,50.047,50.1133,33260.0
2022-06-14 14:10:00,52.91,52.91,52.8,52.81,70813.0,50.1133,50.1133,50.0091,50.0186,70813.0
2022-06-14 14:15:00,52.82,52.87,52.82,52.86,39731.0,50.028,50.0754,50.028,50.0659,39731.0
2022-06-14 14:20:00,52.86,52.88,52.84,52.84,30484.0,50.0659,50.0849,50.047,50.047,30484.0
2022-06-14 14:25:00,52.85,52.86,52.81,52.82,29595.0,50.0565,50.0659,50.0186,50.028,29595.0
2022-06-14 14:30:00,52.82,52.85,52.76,52.84,46388.0,50.028,50.0565,49.9712,50.047,46388.0
2022-06-14 14:35:00,52.85,52.87,52.82,52.85,24425.0,50.0565,50.0754,50.028,50.0565,24425.0
2022-06-14 14:40:00,52.85,52.85,52.77,52.77,39577.0,50.0565,50.0565,49.9807,49.9807,39577.0
2022-06-14 14:45:00,52.78,52.8,52.7,52.72,37257.0,49.9902,50.0091,49.9144,49.9333,37257.0
2022-06-14 14:50:00,52.72,52.74,52.7,52.73,44317.0,49.9333,49.9523,49.9144,49.9428,44317.0
2022-06-14 14:55:00,52.71,52.72,52.68,52.68,36563.0,49.9239,49.9333,49.8954,49.8954,36563.0
2022-06-14 15:00:00,52.68,52.7,52.64,52.69,83468.0,49.8954,49.9144,49.8576,49.9049,83468.0
2022-06-14 15:05:00,52.68,52.69,52.62,52.63,51580.0,49.8954,49.9049,49.8386,49.8481,51580.0
2022-06-14 15:10:00,52.63,52.66,52.55,52.56,162305.0,49.8481,49.8765,49.7723,49.7818,162305.0
2022-06-14 15:15:00,52.56,52.57,52.5,52.52,35535.0,49.7818,49.7913,49.725,49.7439,35535.0
2022-06-14 15:20:00,52.52,52.54,52.5,52.52,46103.0,49.7439,49.7628,49.725,49.7439,46103.0
2022-06-14 15:25:00,52.53,52.64,52.53,52.63,34553.0,49.7534,49.8576,49.7534,49.8481,34553.0
2022-06-14 15:30:00,52.63,52.74,52.63,52.7,97777.0,49.8481,49.9523,49.8481,49.9144,97777.0
2022-06-14 15:35:00,52.7,52.85,52.7,52.84,130919.0,49.9144,50.0565,49.9144,50.047,130919.0
2022-06-14 15:40:00,52.83,52.89,52.79,52.8,142081.0,50.0375,50.0943,49.9996,50.0091,142081.0
2022-06-14 15:45:00,52.8,52.9,52.79,52.9,119282.0,50.0091,50.1038,49.9996,50.1038,119282.0
2022-06-14 15:50:00,52.9,52.93,52.83,52.86,173439.0,50.1038,50.1322,50.0375,50.0659,173439.0
2022-06-14 15:55:00,52.86,52.93,52.84,52.92,328813.0,50.0659,50.1322,50.047,50.1228,328813.0
2022-06-15 09:30:00,52.94,52.99,52.88,52.9,175467.0,50.1417,50.1891,50.0849,50.1038,175467.0
2022-06-15 09:35:00,52.91,52.94,52.84,52.92,71473.0,50.1133,50.1417,50.047,50.1228,71473.0
2022-06-15 09:40:00,52.91,53.06,52.91,53.02,79185.0,50.1133,50.2554,50.1133,50.2175,79185.0
2022-06-15 09:45:00,53.02,53.04,52.98,53.02,45234.0,50.2175,50.2364,50.1796,50.2175,45234.0
2022-06-15 09:50:00,53.02,53.07,53.02,53.03,40781.0,50.2175,50.2648,50.2175,50.2269,40781.0
2022-06-15 09:55:00,53.03,53.1,53.03,53.06,32800.0,50.2269,50.2932,50.2269,50.2554,32800.0
2022-06-15 10:00:00,53.06,53.14,53.06,53.14,38649.0,50.2554,50.3311,50.2554,50.3311,38649.0
2022-06-15 10:05:00,53.13,53.19,53.13,53.13,18748.0,50.3217,50.3785,50.3217,50.3217,18748.0
2022-06-15 10:10:00,53.13,53.15,53.11,53.13,32405.0,50.3217,50.3406,50.3027,50.3217,32405.0
2022-06-15 10:15:00,53.12,53.18,53.1,53.11,28166.0,50.3122,50.369,50.2932,50.3027,28166.0
2022-06-15 10:20:00,53.1,53.1,53.06,53.07,32023.0,50.2932,50.2932,50.2554,50.2648,32023.0
2022-06-15 10:25:00,53.06,53.09,53.04,53.07,50795.0,50.2554,50.2838,50.2364,50.2648,50795.0
2022-06-15 10:30:00,53.08,53.1,53.01,53.04,53015.0,50.2743,50.2932,50.208,50.2364,53015.0
2022-06-15 10:35:00,53.05,53.07,53.04,53.04,14688.0,50.2459,50.2648,50.2364,50.2364,14688.0
2022-06-15 10:40:00,53.03,53.04,52.99,53.0,13270.0,50.2269,50.2364,50.1891,50.1985,13270.0
2022-06-15 10:45:00,52.99,53.01,52.97,53.01,27820.0,50.1891,50.208,50.1701,50.208,27820.0
2022-06-15 10:50:00,53.01,53.01,52.93,52.94,18699.0,50.208,50.208,50.1322,50.1417,18699.0
2022-06-15 10:55:00,52.96,53.01,52.95,53.0,21794.0,50.1606,50.208,50.1512,50.1985,21794.0
2022-06-15 11:00:00,53.01,53.02,52.97,52.99,13484.0,50.208,50.2175,50.1701,50.1891,13484.0
2022-06-15 11:05:00,53.0,53.0,52.96,52.96,10709.0,50.1985,50.1985,50.1606,50.1606,10709.0
2022-06-15 11:10:00,52.95,52.96,52.89,52.91,10619.0,50.1512,50.1606,50.0943,50.1133,10619.0
2022-06-15 11:15:00,52.9,52.92,52.89,52.91,16142.0,50.1038,50.1228,50.0943,50.1133,16142.0
2022-06-15 11:20:00,52.91,52.94,52.89,52.94,12777.0,50.1133,50.1417,50.0943,50.1417,12777.0
2022-06-15 11:25:00,52.94,52.96,52.92,52.96,25097.0,50.1417,50.1606,50.1228,50.1606,25097.0
2022-06-15 11:30:00,52.95,52.95,52.9,52.93,51923.0,50.1512,50.1512,50.1038,50.1322,51923.0
2022-06-15 11:35:00,52.93,52.96,52.93,52.95,23042.0,50.1322,50.1606,50.1322,50.1512,23042.0
2022-06-15 11:40:00,52.94,52.97,52.93,52.93,20614.0,50.1417,50.1701,50.1322,50.1322,20614.0
2022-06-15 11:45:00,52.92,52.95,52.92,52.94,5614.0,50.1228,50.1512,50.1228,50.1417,5614.0
2022-06-15 11:50:00,52.93,52.93,52.9,52.91,45016.0,50.1322,50.1322,50.1038,50.1133,45016.0
2022-06-15 11:55:00,52.92,52.95,52.91,52.94,44466.0,50.1228,50.1512,50.1133,50.1417,44466.0
2022-06-15 12:00:00,52.94,52.99,52.94,52.97,25616.0,50.1417,50.1891,50.1417,50.1701,25616.0
2022-06-15 12:05:00,52.97,52.97,52.92,52.92,8768.0,50.1701,50.1701,50.1228,50.1228,8768.0
2022-06-15 12:10:00,52.92,52.97,52.92,52.97,8361.0,50.1228,50.1701,50.1228,50.1701,8361.0
2022-06-15 12:15:00,52.97,53.0,52.94,52.96,12132.0,50.1701,50.1985,50.1417,50.1606,12132.0
2022-06-15 12:20:00,52.97,53.0,52.96,52.98,9931.0,50.1701,50.1985,50.1606,50.1796,9931.0
2022-06-15 12:25:00,52.97,52.98,52.95,52.98,11461.0,50.1701,50.1796,50.1512,50.1796,11461.0
2022-06-15 12:30:00,52.98,53.02,52.97,52.97,26970.0,50.1796,50.2175,50.1701,50.1701,26970.0
2022-06-15 12:35:00,52.96,52.97,52.92,52.92,85365.0,50.1606,50.1701,50.1228,50.1228,85365.0
2022-06-15 12:40:00,52.93,52.93,52.89,52.91,29079.0,50.1322,50.1322,50.0943,50.1133,29079.0
2022-06-15 12:45:00,52.91,52.92,52.89,52.91,12185.0,50.1133,50.1228,50.0943,50.1133,12185.0
2022-06-15 12:50:00,52.92,52.92,52.85,52.86,10683.0,50.1228,50.1228,50.0565,50.0659,10683.0
2022-06-15 12:55:00,52.85,52.86,52.82,52.83,15739.0,50.0565,50.0659,50.028,50.0375,15739.0
2022-06-15 13:00:00,52.82,52.85,52.82,52.84,8108.0,50.028,50.0565,50.028,50.047,8108.0
2022-06-15 13:05:00,52.84,52.85,52.82,52.83,56452.0,50.047,50.0565,50.028,50.0375,56452.0
2022-06-15 13:10:00,52.83,52.87,52.82,52.86,43727.0,50.0375,50.0754,50.028,50.0659,43727.0
2022-06-15 13:15:00,52.86,52.89,52.85,52.88,293852.0,50.0659,50.0943,50.0565,50.0849,293852.0
2022-06-15 13:20:00,52.88,52.89,52.85,52.87,375415.0,50.0849,50.0943,50.0565,50.0754,375415.0
2022-06-15 13:25:00,52.86,52.92,52.86,52.91,420184.0,50.0659,50.1228,50.0659,50.1133,420184.0
2022-06-15 13:30:00,52.91,52.95,52.9,52.93,497914.0,50.1133,50.1512,50.1038,50.1322,497914.0
2022-06-15 13:35:00,52.94,52.94,52.92,52.94,475004.0,50.1417,50.1417,50.1228,50.1417,475004.0
2022-06-15 13:40:00,52.94,52.95,52.93,52.94,478659.0,50.1417,50.1512,50.1322,50.1417,478659.0
2022-06-15 13:45:00,52.94,52.94,52.89,52.9,527522.0,50.1417,50.1417,50.0943,50.1038,527522.0
2022-06-15 13:50:00,52.9,52.97,52.84,52.97,576946.0,50.1038,50.1701,50.047,50.1701,576946.0
2022-06-15 13:55:00,52.97,53.11,52.96,53.06,823317.0,50.1701,50.3027,50.1606,50.2554,823317.0
2022-06-15 14:00:00,53.06,53.26,52.64,52.7,380761.0,50.2554,50.4448,49.8576,49.9144,380761.0
2022-06-15 14:05:00,52.7,52.78,52.54,52.77,102362.0,49.9144,49.9902,49.7628,49.9807,102362.0
2022-06-15 14:10:00,52.77,52.82,52.64,52.77,68081.0,49.9807,50.028,49.8576,49.9807,68081.0
2022-06-15 14:15:00,52.77,52.93,52.69,52.84,107982.0,49.9807,50.1322,49.9049,50.047,107982.0
2022-06-15 14:20:00,52.84,52.91,52.68,52.74,104903.0,50.047,50.1133,49.8954,49.9523,104903.0
2022-06-15 14:25:00,52.76,52.82,52.68,52.69,60782.0,49.9712,50.028,49.8954,49.9049,60782.0
2022-06-15 14:30:00,52.69,52.73,52.47,52.6,129018.0,49.9049,49.9428,49.6965,49.8197,129018.0
2022-06-15 14:35:00,52.59,53.19,52.56,53.06,494190.0,49.8102,50.3785,49.7818,50.2554,494190.0
2022-06-15 14:40:00,53.06,53.45,53.03,53.36,271164.0,50.2554,50.6247,50.2269,50.5395,271164.0
2022-06-15 14:45:00,53.4,53.47,53.24,53.32,134613.0,50.5774,50.6437,50.4258,50.5016,134613.0
2022-06-15 14:50:00,53.31,53.42,53.11,53.19,143111.0,50.4921,50.5963,50.3027,50.3785,143111.0
2022-06-15 14:55:00,53.19,53.24,53.03,53.11,176990.0,50.3785,50.4258,50.2269,50.3027,176990.0
2022-06-15 15:00:00,53.12,53.3,53.09,53.28,179298.0,50.3122,50.4827,50.2838,50.4637,179298.0
2022-06-15 15:05:00,53.29,53.39,53.23,53.37,195313.0,50.4732,50.5679,50.4164,50.549,195313.0
2022-06-15 15:10:00,53.37,53.41,53.18,53.27,235424.0,50.549,50.5869,50.369,50.4543,235424.0
2022-06-15 15:15:00,53.26,53.34,53.18,53.32,241495.0,50.4448,50.5206,50.369,50.5016,241495.0
2022-06-15 15:20:00,53.32,53.53,53.32,53.52,200725.0,50.5016,50.7005,50.5016,50.691,200725.0
2022-06-15 15:25:00,53.52,53.63,53.48,53.63,104967.0,50.691,50.7952,50.6532,50.7952,104967.0
2022-06-15 15:30:00,53.62,53.7,53.57,53.69,225375.0,50.7858,50.8615,50.7384,50.8521,225375.0
2022-06-15 15:35:00,53.7,53.74,53.56,53.58,594985.0,50.8615,50.8994,50.7289,50.7479,594985.0
2022-06-15 15:40:00,53.57,53.58,53.44,53.46,185603.0,50.7384,50.7479,50.6153,50.6342,185603.0
2022-06-15 15:45:00,53.45,53.55,53.43,53.55,137804.0,50.6247,50.7195,50.6058,50.7195,137804.0
2022-06-15 15:50:00,53.55,53.55,53.41,53.45,412827.0,50.7195,50.7195,50.5869,50.6247,412827.0
2022-06-15 15:55:00,53.46,53.51,53.44,53.48,319502.0,50.6342,50.6816,50.6153,50.6532,319502.0
2022-06-16 09:30:00,52.52,52.63,52.49,52.51,89215.0,49.7439,49.8481,49.7155,49.7344,89215.0
2022-06-16 09:35:00,52.5,52.59,52.49,52.5,112258.0,49.725,49.8102,49.7155,49.725,112258.0
2022-06-16 09:40:00,52.49,52.55,52.46,52.51,170365.0,49.7155,49.7723,49.6871,49.7344,170365.0
2022-06-16 09:45:00,52.5,52.61,52.5,52.57,306967.0,49.725,49.8291,49.725,49.7913,306967.0
2022-06-16 09:50:00,52.56,52.56,52.41,52.46,221397.0,49.7818,49.7818,49.6397,49.6871,221397.0
2022-06-16 09:55:00,52.46,52.48,52.38,52.42,243985.0,49.6871,49.706,49.6113,49.6492,243985.0
2022-06-16 10:00:00,52.41,52.47,52.37,52.43,88360.0,49.6397,49.6965,49.6018,49.6587,88360.0
2022-06-16 10:05:00,52.44,52.44,52.37,52.4,41505.0,49.6681,49.6681,49.6018,49.6302,41505.0
2022-06-16 10:10:00,52.41,52.41,52.34,52.35,22443.0,49.6397,49.6397,49.5734,49.5829,22443.0
2022-06-16 10:15:00,52.34,52.39,52.31,52.35,52747.0,49.5734,49.6208,49.545,49.5829,52747.0
2022-06-16 10:20:00,52.33,52.43,52.33,52.41,102539.0,49.5639,49.6587,49.5639,49.6397,102539.0
2022-06-16 10:25:00,52.41,52.46,52.4,52.44,47825.0,49.6397,49.6871,49.6302,49.6681,47825.0
2022-06-16 10:30:00,52.42,52.45,52.39,52.4,25106.0,49.6492,49.6776,49.6208,49.6302,25106.0
2022-06-16 10:35:00,52.38,52.39,52.32,52.35,51378.0,49.6113,49.6208,49.5545,49.5829,51378.0
2022-06-16 10:40:00,52.35,52.35,52.27,52.28,39233.0,49.5829,49.5829,49.5071,49.5166,39233.0
2022-06-16 10:45:00,52.27,52.3,52.25,52.25,43764.0,49.5071,49.5355,49.4882,49.4882,43764.0
2022-06-16 10:50:00,52.25,52.34,52.24,52.33,46483.0,49.4882,49.5734,49.4787,49.5639,46483.0
2022-06-16 10:55:00,52.34,52.4,52.34,52.37,62245.0,49.5734,49.6302,49.5734,49.6018,62245.0
2022-06-16 11:00:00,52.37,52.44,52.35,52.41,50871.0,49.6018,49.6681,49.5829,49.6397,50871.0
2022-06-16 11:05:00,52.4,52.44,52.37,52.43,37789.0,49.6302,49.6681,49.6018,49.6587,37789.0
2022-06-16 11:10:00,52.43,52.62,52.42,52.62,163476.0,49.6587,49.8386,49.6492,49.8386,163476.0
2022-06-16 11:15:00,52.62,52.69,52.6,52.64,564534.0,49.8386,49.9049,49.8197,49.8576,564534.0
2022-06-16 11:20:00,52.64,52.71,52.6,52.7,72941.0,49.8576,49.9239,49.8197,49.9144,72941.0
2022-06-16 11:25:00,52.69,52.79,52.68,52.76,50806.0,49.9049,49.9996,49.8954,49.9712,50806.0
2022-06-16 11:30:00,52.76,52.76,52.69,52.73,41996.0,49.9712,49.9712,49.9049,49.9428,41996.0
2022-06-16 11:35:00,52.73,52.78,52.7,52.77,33005.0,49.9428,49.9902,49.9144,49.9807,33005.0
2022-06-16 11:40:00,52.78,52.8,52.65,52.74,58631.0,49.9902,50.0091,49.867,49.9523,58631.0
2022-06-16 11:45:00,52.73,52.75,52.69,52.75,36671.0,49.9428,49.9617,49.9049,49.9617,36671.0
2022-06-16 11:50:00,52.76,52.81,52.73,52.79,52154.0,49.9712,50.0186,49.9428,49.9996,52154.0
2022-06-16 11:55:00,52.79,52.87,52.79,52.85,59171.0,49.9996,50.0754,49.9996,50.0565,59171.0
2022-06-16 12:00:00,52.86,52.87,52.75,52.75,77483.0,50.0659,50.0754,49.9617,49.9617,77483.0
2022-06-16 12:05:00,52.75,52.77,52.68,52.7,74998.0,49.9617,49.9807,49.8954,49.9144,74998.0
2022-06-16 12:10:00,52.69,52.76,52.69,52.7,53982.0,49.9049,49.9712,49.9049,49.9144,53982.0
2022-06-16 12:15:00,52.71,52.71,52.65,52.68,101038.0,49.9239,49.9239,49.867,49.8954,101038.0
2022-06-16 12:20:00,52.66,52.72,52.64,52.7,22197.0,49.8765,49.9333,49.8576,49.9144,22197.0
2022-06-16 12:25:00,52.69,52.8,52.69,52.8,47396.0,49.9049,50.0091,49.9049,50.0091,47396.0
2022-06-16 12:30:00,52.79,52.83,52.74,52.81,89751.0,49.9996,50.0375,49.9523,50.0186,89751.0
2022-06-16 12:35:00,52.8,52.85,52.77,52.83,44938.0,50.0091,50.0565,49.9807,50.0375,44938.0
2022-06-16 12:40:00,52.84,52.91,52.83,52.9,46571.0,50.047,50.1133,50.0375,50.1038,46571.0
2022-06-16 12:45:00,52.91,52.95,52.89,52.94,34157.0,50.1133,50.1512,50.0943,50.1417,34157.0
2022-06-16 12:50:00,52.94,52.99,52.91,52.98,54424.0,50.1417,50.1891,50.1133,50.1796,54424.0
2022-06-16 12:55:00,52.96,52.96,52.82,52.86,40467.0,50.1606,50.1606,50.028,50.0659,40467.0
2022-06-16 13:00:00,52.87,52.9,52.82,52.83,58699.0,50.0754,50.1038,50.028,50.0375,58699.0
2022-06-16 13:05:00,52.84,52.9,52.83,52.87,67554.0,50.047,50.1038,50.0375,50.0754,67554.0
2022-06-16 13:10:00,52.87,52.88,52.83,52.87,18299.0,50.0754,50.0849,50.0375,50.0754,18299.0
2022-06-16 13:15:00,52.86,52.89,52.83,52.88,27469.0,50.0659,50.0943,50.0375,50.0849,27469.0
2022-06-16 13:20:00,52.88,52.88,52.81,52.82,48558.0,50.0849,50.0849,50.0186,50.028,48558.0
2022-06-16 13:25:00,52.82,52.93,52.79,52.9,69812.0,50.028,50.1322,49.9996,50.1038,69812.0
2022-06-16 13:30:00,52.89,52.92,52.83,52.87,67410.0,50.0943,50.1228,50.0375,50.0754,67410.0
2022-06-16 13:35:00,52.87,52.88,52.82,52.86,48197.0,50.0754,50.0849,50.028,50.0659,48197.0
2022-06-16 13:40:00,52.87,52.87,52.81,52.81,60299.0,50.0754,50.0754,50.0186,50.0186,60299.0
2022-06-16 13:45:00,52.81,52.84,52.79,52.83,33535.0,50.0186,50.047,49.9996,50.0375,33535.0
2022-06-16 13:50:00,52.84,52.84,52.78,52.82,27966.0,50.047,50.047,49.9902,50.028,27966.0
2022-06-16 13:55:00,52.82,52.83,52.73,52.73,35816.0,50.028,50.0375,49.9428,49.9428,35816.0
2022-06-16 14:00:00,52.72,52.76,52.71,52.75,38498.0,49.9333,49.9712,49.9239,49.9617,38498.0
2022-06-16 14:05:00,52.75,52.76,52.68,52.69,79447.0,49.9617,49.9712,49.8954,49.9049,79447.0
2022-06-16 14:10:00,52.69,52.7,52.65,52.68,29046.0,49.9049,49.9144,49.867,49.8954,29046.0
2022-06-16 14:15:00,52.68,52.68,52.64,52.66,28325.0,49.8954,49.8954,49.8576,49.8765,28325.0
2022-06-16 14:20:00,52.66,52.67,52.63,52.64,20868.0,49.8765,49.886,49.8481,49.8576,20868.0
2022-06-16 14:25:00,52.63,52.65,52.62,52.63,9487.0,49.8481,49.867,49.8386,49.8481,9487.0
2022-06-16 14:30:00,52.63,52.67,52.6,52.6,36188.0,49.8481,49.886,49.8197,49.8197,36188.0
2022-06-16 14:35:00,52.62,52.63,52.59,52.62,18185.0,49.8386,49.8481,49.8102,49.8386,18185.0
2022-06-16 14:40:00,52.62,52.7,52.62,52.65,16866.0,49.8386,49.9144,49.8386,49.867,16866.0
2022-06-16 14:45:00,52.65,52.66,52.57,52.58,41674.0,49.867,49.8765,49.7913,49.8007,41674.0
2022-06-16 14:50:00,52.58,52.59,52.53,52.55,48326.0,49.8007,49.8102,49.7534,49.7723,48326.0
2022-06-16 14:55:00,52.55,52.61,52.54,52.61,60648.0,49.7723,49.8291,49.7628,49.8291,60648.0
2022-06-16 15:00:00,52.61,52.72,52.61,52.67,119309.0,49.8291,49.9333,49.8291,49.886,119309.0
2022-06-16 15:05:00,52.67,52.73,52.62,52.73,45869.0,49.886,49.9428,49.8386,49.9428,45869.0
2022-06-16 15:10:00,52.73,52.78,52.7,52.72,31779.0,49.9428,49.9902,49.9144,49.9333,31779.0
2022-06-16 15:15:00,52.71,52.76,52.68,52.75,34529.0,49.9239,49.9712,49.8954,49.9617,34529.0
2022-06-16 15:20:00,52.76,52.79,52.73,52.75,33865.0,49.9712,49.9996,49.9428,49.9617,33865.0
2022-06-16 15:25:00,52.74,52.79,52.73,52.76,24681.0,49.9523,49.9996,49.9428,49.9712,24681.0
2022-06-16 15:30:00,52.76,52.78,52.68,52.68,49509.0,49.9712,49.9902,49.8954,49.8954,49509.0
2022-06-16 15:35:00,52.68,52.73,52.67,52.72,118873.0,49.8954,49.9428,49.886,49.9333,118873.0
2022-06-16 15:40:00,52.73,52.78,52.68,52.69,133288.0,49.9428,49.9902,49.8954,49.9049,133288.0
2022-06-16 15:45:00,52.69,52.71,52.62,52.64,105280.0,49.9049,49.9239,49.8386,49.8576,105280.0
2022-06-16 15:50:00,52.64,52.68,52.59,52.61,284894.0,49.8576,49.8954,49.8102,49.8291,284894.0
2022-06-16 15:55:00,52.62,52.68,52.61,52.66,243507.0,49.8386,49.8954,49.8291,49.8765,243507.0
2022-06-17 09:30:00,52.12,52.17,52.08,52.15,451797.0,49.365,49.4124,49.3272,49.3935,451797.0
2022-06-17 09:35:00,52.13,52.17,52.1,52.14,269590.0,49.3745,49.4124,49.3461,49.384,269590.0
2022-06-17 09:40:00,52.14,52.33,52.13,52.3,62059.0,49.384,49.5639,49.3745,49.5355,62059.0
2022-06-17 09:45:00,52.29,52.33,52.2,52.25,155500.0,49.5261,49.5639,49.4408,49.4882,155500.0
2022-06-17 09:50:00,52.25,52.35,52.24,52.32,75862.0,49.4882,49.5829,49.4787,49.5545,75862.0
2022-06-17 09:55:00,52.32,52.35,52.24,52.27,81338.0,49.5545,49.5829,49.4787,49.5071,81338.0
2022-06-17 10:00:00,52.27,52.27,52.12,52.15,137800.0,49.5071,49.5071,49.365,49.3935,137800.0
2022-06-17 10:05:00,52.16,52.17,52.07,52.09,91553.0,49.4029,49.4124,49.3177,49.3366,91553.0
2022-06-17 10:10:00,52.09,52.11,52.05,52.06,55927.0,49.3366,49.3556,49.2987,49.3082,55927.0
2022-06-17 10:15:00,52.06,52.07,51.91,51.92,57174.0,49.3082,49.3177,49.1661,49.1756,57174.0
2022-06-17 10:20:00,51.92,51.93,51.84,51.9,99065.0,49.1756,49.1851,49.0998,49.1567,99065.0
2022-06-17 10:25:00,51.9,51.96,51.87,51.9,57179.0,49.1567,49.2135,49.1283,49.1567,57179.0
2022-06-17 10:30:00,51.9,51.91,51.82,51.84,41731.0,49.1567,49.1661,49.0809,49.0998,41731.0
2022-06-17 10:35:00,51.83,51.88,51.77,51.86,90765.0,49.0904,49.1377,49.0335,49.1188,90765.0
2022-06-17 10:40:00,51.86,51.89,51.83,51.89,34059.0,49.1188,49.1472,49.0904,49.1472,34059.0
2022-06-17 10:45:00,51.88,51.88,51.76,51.79,34334.0,49.1377,49.1377,49.0241,49.0525,34334.0
2022-06-17 10:50:00,51.78,51.81,51.75,51.76,54268.0,49.043,49.0714,49.0146,49.0241,54268.0
2022-06-17 10:55:00,51.77,51.86,51.77,51.82,94844.0,49.0335,49.1188,49.0335,49.0809,94844.0
2022-06-17 11:00:00,51.81,51.9,51.73,51.88,97538.0,49.0714,49.1567,48.9957,49.1377,97538.0
2022-06-17 11:05:00,51.88,52.02,51.87,52.02,48047.0,49.1377,49.2703,49.1283,49.2703,48047.0
2022-06-17 11:10:00,52.02,52.02,51.91,51.92,83952.0,49.2703,49.2703,49.1661,49.1756,83952.0
2022-06-17 11:15:00,51.91,52.05,51.91,52.04,178101.0,49.1661,49.2987,49.1661,49.2893,178101.0
2022-06-17 11:20:00,52.04,52.04,51.95,51.96,31830.0,49.2893,49.2893,49.204,49.2135,31830.0
2022-06-17 11:25:00,51.96,52.05,51.93,52.01,68515.0,49.2135,49.2987,49.1851,49.2609,68515.0
2022-06-17 11:30:00,52.03,52.14,52.03,52.07,138006.0,49.2798,49.384,49.2798,49.3177,138006.0
2022-06-17 11:35:00,52.05,52.07,51.99,52.05,55010.0,49.2987,49.3177,49.2419,49.2987,55010.0
2022-06-17 11:40:00,52.06,52.08,52.0,52.0,35187.0,49.3082,49.3272,49.2514,49.2514,35187.0
2022-06-17 11:45:00,51.99,52.0,51.96,51.97,60862.0,49.2419,49.2514,49.2135,49.223,60862.0
2022-06-17 11:50:00,51.97,51.98,51.88,51.91,73249.0,49.223,49.2324,49.1377,49.1661,73249.0
2022-06-17 11:55:00,51.91,51.94,51.88,51.91,30821.0,49.1661,49.1946,49.1377,49.1661,30821.0
2022-06-17 12:00:00,51.91,51.92,51.87,51.92,42045.0,49.1661,49.1756,49.1283,49.1756,42045.0
2022-06-17 12:05:00,51.92,51.97,51.89,51.93,50538.0,49.1756,49.223,49.1472,49.1851,50538.0
2022-06-17 12:10:00,51.93,52.03,51.9,52.03,57482.0,49.1851,49.2798,49.1567,49.2798,57482.0
2022-06-17 12:15:00,52.03,52.05,51.96,51.96,28073.0,49.2798,49.2987,49.2135,49.2135,28073.0
2022-06-17 12:20:00,51.96,52.02,51.95,52.01,36256.0,49.2135,49.2703,49.204,49.2609,36256.0
2022-06-17 12:25:00,52.01,52.05,51.99,52.03,22241.0,49.2609,49.2987,49.2419,49.2798,22241.0
2022-06-17 12:30:00,52.03,52.03,51.96,51.99,23743.0,49.2798,49.2798,49.2135,49.2419,23743.0
2022-06-17 12:35:00,51.99,52.05,51.97,52.05,49321.0,49.2419,49.2987,49.223,49.2987,49321.0
2022-06-17 12:40:00,52.05,52.08,52.0,52.08,70295.0,49.2987,49.3272,49.2514,49.3272,70295.0
2022-06-17 12:45:00,52.08,52.11,52.05,52.1,48327.0,49.3272,49.3556,49.2987,49.3461,48327.0
2022-06-17 12:50:00,52.11,52.11,52.0,52.04,19574.0,49.3556,49.3556,49.2514,49.2893,19574.0
2022-06-17 12:55:00,52.04,52.08,52.02,52.06,34982.0,49.2893,49.3272,49.2703,49.3082,34982.0
2022-06-17 13:00:00,52.07,52.16,52.06,52.16,27764.0,49.3177,49.4029,49.3082,49.4029,27764.0
2022-06-17 13:05:00,52.15,52.3,52.14,52.29,140337.0,49.3935,49.5355,49.384,49.5261,140337.0
2022-06-17 13:10:00,52.29,52.31,52.25,52.28,220493.0,49.5261,49.545,49.4882,49.5166,220493.0
2022-06-17 13:15:00,52.28,52.29,52.25,52.26,29247.0,49.5166,49.5261,49.4882,49.4976,29247.0
2022-06-17 13:20:00,52.26,52.28,52.23,52.28,21126.0,49.4976,49.5166,49.4692,49.5166,21126.0
2022-06-17 13:25:00,52.28,52.28,52.22,52.22,29096.0,49.5166,49.5166,49.4598,49.4598,29096.0
2022-06-17 13:30:00,52.23,52.26,52.18,52.25,23204.0,49.4692,49.4976,49.4219,49.4882,23204.0
2022-06-17 13:35:00,52.25,52.28,52.21,52.23,27028.0,49.4882,49.5166,49.4503,49.4692,27028.0
2022-06-17 13:40:00,52.23,52.3,52.23,52.29,21174.0,49.4692,49.5355,49.4692,49.5261,21174.0
2022-06-17 13:45:00,52.29,52.29,52.17,52.22,47877.0,49.5261,49.5261,49.4124,49.4598,47877.0
2022-06-17 13:50:00,52.22,52.25,52.21,52.22,23754.0,49.4598,49.4882,49.4503,49.4598,23754.0
2022-06-17 13:55:00,52.21,52.26,52.21,52.22,24764.0,49.4503,49.4976,49.4503,49.4598,24764.0
2022-06-17 14:00:00,52.23,52.29,52.22,52.28,76408.0,49.4692,49.5261,49.4598,49.5166,76408.0
2022-06-17 14:05:00,52.28,52.3,52.25,52.29,21432.0,49.5166,49.5355,49.4882,49.5261,21432.0
2022-06-17 14:10:00,52.3,52.3,52.24,52.29,46632.0,49.5355,49.5355,49.4787,49.5261,46632.0
2022-06-17 14:15:00,52.29,52.33,52.27,52.31,55297.0,49.5261,49.5639,49.5071,49.545,55297.0
2022-06-17 14:20:00,52.3,52.34,52.3,52.32,48607.0,49.5355,49.5734,49.5355,49.5545,48607.0
2022-06-17 14:25:00,52.32,52.33,52.25,52.25,38697.0,49.5545,49.5639,49.4882,49.4882,38697.0
2022-06-17 14:30:00,52.25,52.26,52.19,52.23,42523.0,49.4882,49.4976,49.4313,49.4692,42523.0
2022-06-17 14:35:00,52.23,52.3,52.22,52.3,36644.0,49.4692,49.5355,49.4598,49.5355,36644.0
2022-06-17 14:40:00,52.31,52.35,52.28,52.28,44775.0,49.545,49.5829,49.5166,49.5166,44775.0
2022-06-17 14:45:00,52.28,52.29,52.22,52.23,118731.0,49.5166,49.5261,49.4598,49.4692,118731.0
2022-06-17 14:50:00,52.22,52.23,52.19,52.2,23501.0,49.4598,49.4692,49.4313,49.4408,23501.0
2022-06-17 14:55:00,52.2,52.23,52.17,52.18,35720.0,49.4408,49.4692,49.4124,49.4219,35720.0
2022-06-17 15:00:00,52.18,52.23,52.18,52.2,89644.0,49.4219,49.4692,49.4219,49.4408,89644.0
2022-06-17 15:05:00,52.19,52.2,52.14,52.15,77675.0,49.4313,49.4408,49.384,49.3935,77675.0
2022-06-17 15:10:00,52.15,52.15,52.01,52.03,154646.0,49.3935,49.3935,49.2609,49.2798,154646.0
2022-06-17 15:15:00,52.02,52.09,52.01,52.09,97483.0,49.2703,49.3366,49.2609,49.3366,97483.0
2022-06-17 15:20:00,52.08,52.2,52.08,52.18,124743.0,49.3272,49.4408,49.3272,49.4219,124743.0
2022-06-17 15:25:00,52.18,52.23,52.17,52.19,51811.0,49.4219,49.4692,49.4124,49.4313,51811.0
2022-06-17 15:30:00,52.19,52.2,52.12,52.15,63798.0,49.4313,49.4408,49.365,49.3935,63798.0
2022-06-17 15:35:00,52.15,52.18,52.14,52.16,53196.0,49.3935,49.4219,49.384,49.4029,53196.0
2022-06-17 15:40:00,52.16,52.17,52.1,52.12,130569.0,49.4029,49.4124,49.3461,49.365,130569.0
2022-06-17 15:45:00,52.13,52.13,52.07,52.09,153297.0,49.3745,49.3745,49.3177,49.3366,153297.0
2022-06-17 15:50:00,52.08,52.1,52.0,52.09,264577.0,49.3272,49.3461,49.2514,49.3366,264577.0
2022-06-17 15:55:00,52.09,52.11,52.04,52.06,478474.0,49.3366,49.3556,49.2893,49.3082,478474.0
2022-06-21 09:30:00,52.43,52.53,52.43,52.49,125915.0,49.6587,49.7534,49.6587,49.7155,125915.0
2022-06-21 09:35:00,52.48,52.55,52.48,52.52,33001.0,49.706,49.7723,49.706,49.7439,33001.0
2022-06-21 09:40:00,52.51,52.59,52.51,52.56,26140.0,49.7344,49.8102,49.7344,49.7818,26140.0
2022-06-21 09:45:00,52.55,52.57,52.51,52.55,42792.0,49.7723,49.7913,49.7344,49.7723,42792.0
2022-06-21 09:50:00,52.55,52.61,52.54,52.6,33883.0,49.7723,49.8291,49.7628,49.8197,33883.0
2022-06-21 09:55:00,52.61,52.69,52.59,52.68,75300.0,49.8291,49.9049,49.8102,49.8954,75300.0
2022-06-21 10:00:00,52.68,52.68,52.63,52.68,88803.0,49.8954,49.8954,49.8481,49.8954,88803.0
2022-06-21 10:05:00,52.67,52.69,52.6,52.6,37485.0,49.886,49.9049,49.8197,49.8197,37485.0
2022-06-21 10:10:00,52.61,52.67,52.61,52.66,34395.0,49.8291,49.886,49.8291,49.8765,34395.0
2022-06-21 10:15:00,52.66,52.68,52.62,52.66,43786.0,49.8765,49.8954,49.8386,49.8765,43786.0
2022-06-21 10:20:00,52.66,52.7,52.63,52.69,66334.0,49.8765,49.9144,49.8481,49.9049,66334.0
2022-06-21 10:25:00,52.68,52.69,52.61,52.64,198784.0,49.8954,49.9049,49.8291,49.8576,198784.0
2022-06-21 10:30:00,52.66,52.7,52.64,52.65,26894.0,49.8765,49.9144,49.8576,49.867,26894.0
2022-06-21 10:35:00,52.65,52.71,52.65,52.7,36015.0,49.867,49.9239,49.867,49.9144,36015.0
2022-06-21 10:40:00,52.71,52.74,52.7,52.72,55055.0,49.9239,49.9523,49.9144,49.9333,55055.0
2022-06-21 10:45:00,52.72,52.75,52.7,52.72,18095.0,49.9333,49.9617,49.9144,49.9333,18095.0
2022-06-21 10:50:00,52.73,52.73,52.7,52.72,43336.0,49.9428,49.9428,49.9144,49.9333,43336.0
2022-06-21 10:55:00,52.72,52.75,52.72,52.73,37625.0,49.9333,49.9617,49.9333,49.9428,37625.0
2022-06-21 11:00:00,52.73,52.75,52.71,52.75,50493.0,49.9428,49.9617,49.9239,49.9617,50493.0
2022-06-21 11:05:00,52.74,52.74,52.69,52.7,26309.0,49.9523,49.9523,49.9049,49.9144,26309.0
2022-06-21 11:10:00,52.7,52.7,52.67,52.68,65121.0,49.9144,49.9144,49.886,49.8954,65121.0
2022-06-21 11:15:00,52.68,52.7,52.66,52.68,36856.0,49.8954,49.9144,49.8765,49.8954,36856.0
2022-06-21 11:20:00,52.68,52.7,52.64,52.64,29684.0,49.8954,49.9144,49.8576,49.8576,29684.0
2022-06-21 11:25:00,52.65,52.68,52.65,52.67,36532.0,49.867,49.8954,49.867,49.886,36532.0
2022-06-21 11:30:00,52.67,52.71,52.65,52.71,72196.0,49.886,49.9239,49.867,49.9239,72196.0
2022-06-21 11:35:00,52.7,52.72,52.66,52.66,54249.0,49.9144,49.9333,49.8765,49.8765,54249.0
2022-06-21 11:40:00,52.66,52.67,52.62,52.63,27374.0,49.8765,49.886,49.8386,49.8481,27374.0
2022-06-21 11:45:00,52.63,52.65,52.61,52.65,8291.0,49.8481,49.867,49.8291,49.867,8291.0
2022-06-21 11:50:00,52.66,52.66,52.6,52.61,18739.0,49.8765,49.8765,49.8197,49.8291,18739.0
2022-06-21 11:55:00,52.6,52.62,52.59,52.6,29543.0,49.8197,49.8386,49.8102,49.8197,29543.0
2022-06-21 12:00:00,52.6,52.62,52.58,52.59,12243.0,49.8197,49.8386,49.8007,49.8102,12243.0
2022-06-21 12:05:00,52.6,52.63,52.59,52.6,12096.0,49.8197,49.8481,49.8102,49.8197,12096.0
2022-06-21 12:10:00,52.6,52.62,52.58,52.6,10378.0,49.8197,49.8386,49.8007,49.8197,10378.0
2022-06-21 12:15:00,52.62,52.63,52.61,52.63,21077.0,49.8386,49.8481,49.8291,49.8481,21077.0
2022-06-21 12:20:00,52.64,52.64,52.62,52.63,30333.0,49.8576,49.8576,49.8386,49.8481,30333.0
2022-06-21 12:25:00,52.64,52.65,52.59,52.62,57131.0,49.8576,49.867,49.8102,49.8386,57131.0
2022-06-21 12:30:00,52.61,52.63,52.59,52.63,19073.0,49.8291,49.8481,49.8102,49.8481,19073.0
2022-06-21 12:35:00,52.63,52.66,52.62,52.65,22283.0,49.8481,49.8765,49.8386,49.867,22283.0
2022-06-21 12:40:00,52.65,52.66,52.63,52.66,15739.0,49.867,49.8765,49.8481,49.8765,15739.0
2022-06-21 12:45:00,52.66,52.67,52.63,52.64,10358.0,49.8765,49.886,49.8481,49.8576,10358.0
2022-06-21 12:50:00,52.64,52.66,52.64,52.65,16465.0,49.8576,49.8765,49.8576,49.867,16465.0
2022-06-21 12:55:00,52.65,52.66,52.64,52.66,24249.0,49.867,49.8765,49.8576,49.8765,24249.0
2022-06-21 13:00:00,52.66,52.66,52.64,52.65,14230.0,49.8765,49.8765,49.8576,49.867,14230.0
2022-06-21 13:05:00,52.66,52.66,52.63,52.64,16304.0,49.8765,49.8765,49.8481,49.8576,16304.0
2022-06-21 13:10:00,52.64,52.67,52.63,52.66,20156.0,49.8576,49.886,49.8481,49.8765,20156.0
2022-06-21 13:15:00,52.66,52.67,52.64,52.64,43320.0,49.8765,49.886,49.8576,49.8576,43320.0
2022-06-21 13:20:00,52.65,52.66,52.64,52.65,13744.0,49.867,49.8765,49.8576,49.867,13744.0
2022-06-21 13:25:00,52.64,52.65,52.62,52.62,24094.0,49.8576,49.867,49.8386,49.8386,24094.0
2022-06-21 13:30:00,52.62,52.65,52.62,52.65,28325.0,49.8386,49.867,49.8386,49.867,28325.0
2022-06-21 13:35:00,52.65,52.65,52.61,52.61,31057.0,49.867,49.867,49.8291,49.8291,31057.0
2022-06-21 13:40:00,52.6,52.62,52.59,52.62,33870.0,49.8197,49.8386,49.8102,49.8386,33870.0
2022-06-21 13:45:00,52.62,52.63,52.6,52.62,30892.0,49.8386,49.8481,49.8197,49.8386,30892.0
2022-06-21 13:50:00,52.63,52.64,52.62,52.62,24897.0,49.8481,49.8576,49.8386,49.8386,24897.0
2022-06-21 13:55:00,52.61,52.61,52.6,52.6,16017.0,49.8291,49.8291,49.8197,49.8197,16017.0
2022-06-21 14:00:00,52.6,52.61,52.58,52.6,13369.0,49.8197,49.8291,49.8007,49.8197,13369.0
2022-06-21 14:05:00,52.6,52.62,52.58,52.6,12744.0,49.8197,49.8386,49.8007,49.8197,12744.0
2022-06-21 14:10:00,52.61,52.62,52.59,52.59,9405.0,49.8291,49.8386,49.8102,49.8102,9405.0
2022-06-21 14:15:00,52.59,52.63,52.58,52.61,20636.0,49.8102,49.8481,49.8007,49.8291,20636.0
2022-06-21 14:20:00,52.62,52.64,52.61,52.61,52250.0,49.8386,49.8576,49.8291,49.8291,52250.0
2022-06-21 14:25:00,52.62,52.62,52.6,52.62,8491.0,49.8386,49.8386,49.8197,49.8386,8491.0
2022-06-21 14:30:00,52.62,52.63,52.6,52.63,14196.0,49.8386,49.8481,49.8197,49.8481,14196.0
2022-06-21 14:35:00,52.62,52.62,52.57,52.59,23343.0,49.8386,49.8386,49.7913,49.8102,23343.0
2022-06-21 14:40:00,52.59,52.62,52.58,52.62,49949.0,49.8102,49.8386,49.8007,49.8386,49949.0
2022-06-21 14:45:00,52.62,52.62,52.55,52.56,40114.0,49.8386,49.8386,49.7723,49.7818,40114.0
2022-06-21 14:50:00,52.56,52.63,52.55,52.63,35116.0,49.7818,49.8481,49.7723,49.8481,35116.0
2022-06-21 14:55:00,52.63,52.66,52.63,52.65,39399.0,49.8481,49.8765,49.8481,49.867,39399.0
2022-06-21 15:00:00,52.66,52.69,52.65,52.66,52336.0,49.8765,49.9049,49.867,49.8765,52336.0
2022-06-21 15:05:00,52.66,52.68,52.66,52.67,22524.0,49.8765,49.8954,49.8765,49.886,22524.0
2022-06-21 15:10:00,52.67,52.71,52.66,52.7,40256.0,49.886,49.9239,49.8765,49.9144,40256.0
2022-06-21 15:15:00,52.69,52.7,52.66,52.67,58283.0,49.9049,49.9144,49.8765,49.886,58283.0
2022-06-21 15:20:00,52.66,52.69,52.65,52.69,40510.0,49.8765,49.9049,49.867,49.9049,40510.0
2022-06-21 15:25:00,52.69,52.69,52.64,52.68,31547.0,49.9049,49.9049,49.8576,49.8954,31547.0
2022-06-21 15:30:00,52.69,52.7,52.67,52.69,69756.0,49.9049,49.9144,49.886,49.9049,69756.0
2022-06-21 15:35:00,52.68,52.68,52.65,52.66,54770.0,49.8954,49.8954,49.867,49.8765,54770.0
2022-06-21 15:40:00,52.66,52.67,52.64,52.67,160356.0,49.8765,49.886,49.8576,49.886,160356.0
2022-06-21 15:45:00,52.67,52.68,52.65,52.66,43572.0,49.886,49.8954,49.867,49.8765,43572.0
2022-06-21 15:50:00,52.66,52.7,52.65,52.7,249029.0,49.8765,49.9144,49.867,49.9144,249029.0
2022-06-21 15:55:00,52.7,52.7,52.58,52.59,191131.0,49.9144,49.9144,49.8007,49.8102,191131.0
2022-06-22 09:30:00,52.12,52.25,52.11,52.23,95425.0,49.365,49.4882,49.3556,49.4692,95425.0
2022-06-22 09:35:00,52.24,52.32,52.17,52.26,56594.0,49.4787,49.5545,49.4124,49.4976,56594.0
2022-06-22 09:40:00,52.27,52.35,52.24,52.35,65413.0,49.5071,49.5829,49.4787,49.5829,65413.0
2022-06-22 09:45:00,52.35,52.39,52.3,52.39,121105.0,49.5829,49.6208,49.5355,49.6208,121105.0
2022-06-22 09:50:00,52.38,52.49,52.3,52.48,53702.0,49.6113,49.7155,49.5355,49.706,53702.0
2022-06-22 09:55:00,52.49,52.51,52.43,52.44,44161.0,49.7155,49.7344,49.6587,49.6681,44161.0
2022-06-22 10:00:00,52.44,52.47,52.38,52.42,61102.0,49.6681,49.6965,49.6113,49.6492,61102.0
2022-06-22 10:05:00,52.42,52.5,52.36,52.5,70524.0,49.6492,49.725,49.5924,49.725,70524.0
2022-06-22 10:10:00,52.5,52.56,52.47,52.54,40112.0,49.725,49.7818,49.6965,49.7628,40112.0
2022-06-22 10:15:00,52.53,52.6,52.53,52.58,66162.0,49.7534,49.8197,49.7534,49.8007,66162.0
2022-06-22 10:20:00,52.58,52.66,52.54,52.65,70934.0,49.8007,49.8765,49.7628,49.867,70934.0
2022-06-22 10:25:00,52.64,52.65,52.6,52.61,52298.0,49.8576,49.867,49.8197,49.8291,52298.0
2022-06-22 10:30:00,52.62,52.66,52.58,52.6,119744.0,49.8386,49.8765,49.8007,49.8197,119744.0
2022-06-22 10:35:00,52.6,52.67,52.57,52.67,43219.0,49.8197,49.886,49.7913,49.886,43219.0
2022-06-22 10:40:00,52.67,52.69,52.65,52.69,65136.0,49.886,49.9049,49.867,49.9049,65136.0
2022-06-22 10:45:00,52.69,52.69,52.61,52.66,28304.0,49.9049,49.9049,49.8291,49.8765,28304.0
2022-06-22 10:50:00,52.66,52.69,52.65,52.67,11152.0,49.8765,49.9049,49.867,49.886,11152.0
2022-06-22 10:55:00,52.67,52.7,52.65,52.66,19251.0,49.886,49.9144,49.867,49.8765,19251.0
2022-06-22 11:00:00,52.65,52.65,52.55,52.6,44318.0,49.867,49.867,49.7723,49.8197,44318.0
2022-06-22 11:05:00,52.6,52.62,52.57,52.61,29289.0,49.8197,49.8386,49.7913,49.8291,29289.0
2022-06-22 11:10:00,52.6,52.62,52.57,52.59,21684.0,49.8197,49.8386,49.7913,49.8102,21684.0
2022-06-22 11:15:00,52.59,52.64,52.58,52.63,55315.0,49.8102,49.8576,49.8007,49.8481,55315.0
2022-06-22 11:20:00,52.64,52.64,52.6,52.63,33335.0,49.8576,49.8576,49.8197,49.8481,33335.0
2022-06-22 11:25:00,52.63,52.67,52.62,52.65,47869.0,49.8481,49.886,49.8386,49.867,47869.0
2022-06-22 11:30:00,52.65,52.68,52.63,52.64,61050.0,49.867,49.8954,49.8481,49.8576,61050.0
2022-06-22 11:35:00,52.64,52.66,52.63,52.66,40401.0,49.8576,49.8765,49.8481,49.8765,40401.0
2022-06-22 11:40:00,52.66,52.66,52.54,52.54,64517.0,49.8765,49.8765,49.7628,49.7628,64517.0
2022-06-22 11:45:00,52.54,52.55,52.5,52.55,34678.0,49.7628,49.7723,49.725,49.7723,34678.0
2022-06-22 11:50:00,52.55,52.55,52.42,52.43,63134.0,49.7723,49.7723,49.6492,49.6587,63134.0
2022-06-22 11:55:00,52.43,52.44,52.34,52.35,35900.0,49.6587,49.6681,49.5734,49.5829,35900.0
2022-06-22 12:00:00,52.35,52.44,52.35,52.37,133168.0,49.5829,49.6681,49.5829,49.6018,133168.0
2022-06-22 12:05:00,52.36,52.38,52.32,52.33,20888.0,49.5924,49.6113,49.5545,49.5639,20888.0
2022-06-22 12:10:00,52.33,52.38,52.32,52.36,27912.0,49.5639,49.6113,49.5545,49.5924,27912.0
2022-06-22 12:15:00,52.36,52.4,52.35,52.39,18803.0,49.5924,49.6302,49.5829,49.6208,18803.0
2022-06-22 12:20:00,52.39,52.41,52.38,52.39,11368.0,49.6208,49.6397,49.6113,49.6208,11368.0
2022-06-22 12:25:00,52.39,52.41,52.37,52.38,11308.0,49.6208,49.6397,49.6018,49.6113,11308.0
2022-06-22 12:30:00,52.37,52.41,52.36,52.41,21666.0,49.6018,49.6397,49.5924,49.6397,21666.0
2022-06-22 12:35:00,52.41,52.45,52.41,52.41,76338.0,49.6397,49.6776,49.6397,49.6397,76338.0
2022-06-22 12:40:00,52.42,52.45,52.41,52.45,93953.0,49.6492,49.6776,49.6397,49.6776,93953.0
2022-06-22 12:45:00,52.44,52.46,52.41,52.42,66813.0,49.6681,49.6871,49.6397,49.6492,66813.0
2022-06-22 12:50:00,52.43,52.43,52.39,52.42,18759.0,49.6587,49.6587,49.6208,49.6492,18759.0
2022-06-22 12:55:00,52.43,52.44,52.4,52.43,42221.0,49.6587,49.6681,49.6302,49.6587,42221.0
2022-06-22 13:00:00,52.44,52.45,52.37,52.39,36878.0,49.6681,49.6776,49.6018,49.6208,36878.0
2022-06-22 13:05:00,52.39,52.42,52.39,52.41,8510.0,49.6208,49.6492,49.6208,49.6397,8510.0
2022-06-22 13:10:00,52.41,52.45,52.41,52.45,41882.0,49.6397,49.6776,49.6397,49.6776,41882.0
2022-06-22 13:15:00,52.44,52.5,52.43,52.49,13656.0,49.6681,49.725,49.6587,49.7155,13656.0
2022-06-22 13:20:00,52.49,52.52,52.48,52.51,23802.0,49.7155,49.7439,49.706,49.7344,23802.0
2022-06-22 13:25:00,52.51,52.55,52.5,52.52,32582.0,49.7344,49.7723,49.725,49.7439,32582.0
2022-06-22 13:30:00,52.52,52.52,52.49,52.49,7289.0,49.7439,49.7439,49.7155,49.7155,7289.0
2022-06-22 13:35:00,52.48,52.53,52.47,52.52,10990.0,49.706,49.7534,49.6965,49.7439,10990.0
2022-06-22 13:40:00,52.53,52.54,52.51,52.54,18782.0,49.7534,49.7628,49.7344,49.7628,18782.0
2022-06-22 13:45:00,52.54,52.57,52.53,52.57,26427.0,49.7628,49.7913,49.7534,49.7913,26427.0
2022-06-22 13:50:00,52.57,52.57,52.52,52.53,34446.0,49.7913,49.7913,49.7439,49.7534,34446.0
2022-06-22 13:55:00,52.53,52.55,52.5,52.54,23409.0,49.7534,49.7723,49.725,49.7628,23409.0
2022-06-22 14:00:00,52.55,52.55,52.52,52.54,8426.0,49.7723,49.7723,49.7439,49.7628,8426.0
2022-06-22 14:05:00,52.54,52.61,52.53,52.59,39251.0,49.7628,49.8291,49.7534,49.8102,39251.0
2022-06-22 14:10:00,52.59,52.6,52.55,52.6,26718.0,49.8102,49.8197,49.7723,49.8197,26718.0
2022-06-22 14:15:00,52.6,52.61,52.58,52.6,47641.0,49.8197,49.8291,49.8007,49.8197,47641.0
2022-06-22 14:20:00,52.59,52.6,52.55,52.59,32646.0,49.8102,49.8197,49.7723,49.8102,32646.0
2022-06-22 14:25:00,52.58,52.59,52.53,52.54,7403.0,49.8007,49.8102,49.7534,49.7628,7403.0
2022-06-22 14:30:00,52.54,52.55,52.53,52.54,24124.0,49.7628,49.7723,49.7534,49.7628,24124.0
2022-06-22 14:35:00,52.53,52.55,52.51,52.52,23207.0,49.7534,49.7723,49.7344,49.7439,23207.0
2022-06-22 14:40:00,52.52,52.54,52.49,52.51,12405.0,49.7439,49.7628,49.7155,49.7344,12405.0
2022-06-22 14:45:00,52.51,52.53,52.47,52.47,26017.0,49.7344,49.7534,49.6965,49.6965,26017.0
2022-06-22 14:50:00,52.47,52.49,52.46,52.48,43029.0,49.6965,49.7155,49.6871,49.706,43029.0
2022-06-22 14:55:00,52.49,52.52,52.49,52.5,18285.0,49.7155,49.7439,49.7155,49.725,18285.0
2022-06-22 15:00:00,52.51,52.53,52.46,52.52,42301.0,49.7344,49.7534,49.6871,49.7439,42301.0
2022-06-22 15:05:00,52.53,52.54,52.49,52.5,24919.0,49.7534,49.7628,49.7155,49.725,24919.0
2022-06-22 15:10:00,52.5,52.51,52.45,52.5,72566.0,49.725,49.7344,49.6776,49.725,72566.0
2022-06-22 15:15:00,52.5,52.53,52.48,52.49,47690.0,49.725,49.7534,49.706,49.7155,47690.0
2022-06-22 15:20:00,52.5,52.51,52.48,52.49,27202.0,49.725,49.7344,49.706,49.7155,27202.0
2022-06-22 15:25:00,52.49,52.49,52.42,52.44,35273.0,49.7155,49.7155,49.6492,49.6681,35273.0
2022-06-22 15:30:00,52.43,52.48,52.41,52.42,40187.0,49.6587,49.706,49.6397,49.6492,40187.0
2022-06-22 15:35:00,52.41,52.42,52.37,52.41,33587.0,49.6397,49.6492,49.6018,49.6397,33587.0
2022-06-22 15:40:00,52.4,52.43,52.37,52.41,71203.0,49.6302,49.6587,49.6018,49.6397,71203.0
2022-06-22 15:45:00,52.41,52.42,52.36,52.39,117566.0,49.6397,49.6492,49.5924,49.6208,117566.0
2022-06-22 15:50:00,52.39,52.48,52.37,52.46,117510.0,49.6208,49.706,49.6018,49.6871,117510.0
2022-06-22 15:55:00,52.46,52.46,52.32,52.33,225049.0,49.6871,49.6871,49.5545,49.5639,225049.0
2022-06-23 09:30:00,52.61,52.68,52.58,52.62,52368.0,49.8291,49.8954,49.8007,49.8386,52368.0
2022-06-23 09:35:00,52.6,52.61,52.5,52.51,49395.0,49.8197,49.8291,49.725,49.7344,49395.0
2022-06-23 09:40:00,52.51,52.57,52.5,52.54,65762.0,49.7344,49.7913,49.725,49.7628,65762.0
2022-06-23 09:45:00,52.54,52.71,52.54,52.67,221988.0,49.7628,49.9239,49.7628,49.886,221988.0
2022-06-23 09:50:00,52.66,52.7,52.62,52.63,129715.0,49.8765,49.9144,49.8386,49.8481,129715.0
2022-06-23 09:55:00,52.63,52.8,52.62,52.8,124524.0,49.8481,50.0091,49.8386,50.0091,124524.0
2022-06-23 10:00:00,52.79,52.82,52.74,52.76,47458.0,49.9996,50.028,49.9523,49.9712,47458.0
2022-06-23 10:05:00,52.76,52.77,52.62,52.64,48026.0,49.9712,49.9807,49.8386,49.8576,48026.0
2022-06-23 10:10:00,52.64,52.65,52.57,52.61,41487.0,49.8576,49.867,49.7913,49.8291,41487.0
2022-06-23 10:15:00,52.61,52.62,52.55,52.55,60941.0,49.8291,49.8386,49.7723,49.7723,60941.0
2022-06-23 10:20:00,52.56,52.65,52.56,52.63,43248.0,49.7818,49.867,49.7818,49.8481,43248.0
2022-06-23 10:25:00,52.63,52.63,52.55,52.58,69459.0,49.8481,49.8481,49.7723,49.8007,69459.0
2022-06-23 10:30:00,52.58,52.62,52.52,52.54,153434.0,49.8007,49.8386,49.7439,49.7628,153434.0
2022-06-23 10:35:00,52.54,52.61,52.52,52.61,126523.0,49.7628,49.8291,49.7439,49.8291,126523.0
2022-06-23 10:40:00,52.62,52.69,52.62,52.68,112100.0,49.8386,49.9049,49.8386,49.8954,112100.0
2022-06-23 10:45:00,52.66,52.74,52.66,52.7,63602.0,49.8765,49.9523,49.8765,49.9144,63602.0
2022-06-23 10:50:00,52.7,52.78,52.68,52.78,20761.0,49.9144,49.9902,49.8954,49.9902,20761.0
2022-06-23 10:55:00,52.77,52.82,52.77,52.79,12841.0,49.9807,50.028,49.9807,49.9996,12841.0
2022-06-23 11:00:00,52.79,52.79,52.66,52.67,22478.0,49.9996,49.9996,49.8765,49.886,22478.0
2022-06-23 11:05:00,52.67,52.72,52.64,52.72,43544.0,49.886,49.9333,49.8576,49.9333,43544.0
2022-06-23 11:10:00,52.73,52.82,52.7,52.8,68863.0,49.9428,50.028,49.9144,50.0091,68863.0
2022-06-23 11:15:00,52.79,52.8,52.75,52.76,27905.0,49.9996,50.0091,49.9617,49.9712,27905.0
2022-06-23 11:20:00,52.75,52.79,52.65,52.67,85775.0,49.9617,49.9996,49.867,49.886,85775.0
2022-06-23 11:25:00,52.66,52.71,52.65,52.68,31737.0,49.8765,49.9239,49.867,49.8954,31737.0
2022-06-23 11:30:00,52.69,52.71,52.58,52.61,51631.0,49.9049,49.9239,49.8007,49.8291,51631.0
2022-06-23 11:35:00,52.6,52.61,52.54,52.55,23744.0,49.8197,49.8291,49.7628,49.7723,23744.0
2022-06-23 11:40:00,52.55,52.6,52.55,52.57,16444.0,49.7723,49.8197,49.7723,49.7913,16444.0
2022-06-23 11:45:00,52.57,52.59,52.54,52.58,21800.0,49.7913,49.8102,49.7628,49.8007,21800.0
2022-06-23 11:50:00,52.57,52.58,52.55,52.55,11693.0,49.7913,49.8007,49.7723,49.7723,11693.0
2022-06-23 11:55:00,52.54,52.54,52.5,52.51,36471.0,49.7628,49.7628,49.725,49.7344,36471.0
2022-06-23 12:00:00,52.5,52.51,52.4,52.4,29260.0,49.725,49.7344,49.6302,49.6302,29260.0
2022-06-23 12:05:00,52.4,52.47,52.4,52.42,49055.0,49.6302,49.6965,49.6302,49.6492,49055.0
2022-06-23 12:10:00,52.42,52.45,52.41,52.43,38176.0,49.6492,49.6776,49.6397,49.6587,38176.0
2022-06-23 12:15:00,52.41,52.48,52.4,52.45,34463.0,49.6397,49.706,49.6302,49.6776,34463.0
2022-06-23 12:20:00,52.43,52.48,52.43,52.46,27285.0,49.6587,49.706,49.6587,49.6871,27285.0
2022-06-23 12:25:00,52.46,52.48,52.43,52.45,70185.0,49.6871,49.706,49.6587,49.6776,70185.0
2022-06-23 12:30:00,52.45,52.48,52.44,52.44,53088.0,49.6776,49.706,49.6681,49.6681,53088.0
2022-06-23 12:35:00,52.44,52.46,52.37,52.39,34626.0,49.6681,49.6871,49.6018,49.6208,34626.0
2022-06-23 12:40:00,52.38,52.44,52.37,52.42,27909.0,49.6113,49.6681,49.6018,49.6492,27909.0
2022-06-23 12:45:00,52.42,52.42,52.36,52.4,12984.0,49.6492,49.6492,49.5924,49.6302,12984.0
2022-06-23 12:50:00,52.39,52.39,52.33,52.37,88385.0,49.6208,49.6208,49.5639,49.6018,88385.0
2022-06-23 12:55:00,52.36,52.4,52.34,52.35,11652.0,49.5924,49.6302,49.5734,49.5829,11652.0
2022-06-23 13:00:00,52.35,52.35,52.29,52.32,29631.0,49.5829,49.5829,49.5261,49.5545,29631.0
2022-06-23 13:05:00,52.31,52.38,52.31,52.37,32660.0,49.545,49.6113,49.545,49.6018,32660.0
2022-06-23 13:10:00,52.37,52.39,52.36,52.37,16444.0,49.6018,49.6208,49.5924,49.6018,16444.0
2022-06-23 13:15:00,52.38,52.4,52.37,52.39,17509.0,49.6113,49.6302,49.6018,49.6208,17509.0
2022-06-23 13:20:00,52.38,52.39,52.33,52.36,33446.0,49.6113,49.6208,49.5639,49.5924,33446.0
2022-06-23 13:25:00,52.36,52.39,52.34,52.35,69043.0,49.5924,49.6208,49.5734,49.5829,69043.0
2022-06-23 13:30:00,52.36,52.39,52.34,52.37,55858.0,49.5924,49.6208,49.5734,49.6018,55858.0
2022-06-23 13:35:00,52.37,52.38,52.31,52.32,28987.0,49.6018,49.6113,49.545,49.5545,28987.0
2022-06-23 13:40:00,52.33,52.33,52.28,52.32,54570.0,49.5639,49.5639,49.5166,49.5545,54570.0
2022-06-23 13:45:00,52.31,52.34,52.3,52.34,53943.0,49.545,49.5734,49.5355,49.5734,53943.0
2022-06-23 13:50:00,52.33,52.37,52.33,52.34,55428.0,49.5639,49.6018,49.5639,49.5734,55428.0
2022-06-23 13:55:00,52.35,52.37,52.34,52.36,59299.0,49.5829,49.6018,49.5734,49.5924,59299.0
2022-06-23 14:00:00,52.36,52.37,52.33,52.36,127541.0,49.5924,49.6018,49.5639,49.5924,127541.0
2022-06-23 14:05:00,52.35,52.37,52.35,52.36,13546.0,49.5829,49.6018,49.5829,49.5924,13546.0
2022-06-23 14:10:00,52.37,52.39,52.34,52.36,26116.0,49.6018,49.6208,49.5734,49.5924,26116.0
2022-06-23 14:15:00,52.36,52.37,52.35,52.35,8321.0,49.5924,49.6018,49.5829,49.5829,8321.0
2022-06-23 14:20:00,52.36,52.38,52.33,52.37,25295.0,49.5924,49.6113,49.5639,49.6018,25295.0
2022-06-23 14:25:00,52.37,52.41,52.36,52.4,15321.0,49.6018,49.6397,49.5924,49.6302,15321.0
2022-06-23 14:30:00,52.4,52.47,52.4,52.47,26097.0,49.6302,49.6965,49.6302,49.6965,26097.0
2022-06-23 14:35:00,52.47,52.48,52.44,52.46,38669.0,49.6965,49.706,49.6681,49.6871,38669.0
2022-06-23 14:40:00,52.46,52.46,52.44,52.46,5947.0,49.6871,49.6871,49.6681,49.6871,5947.0
2022-06-23 14:45:00,52.45,52.45,52.41,52.44,11907.0,49.6776,49.6776,49.6397,49.6681,11907.0
2022-06-23 14:50:00,52.43,52.45,52.43,52.44,12394.0,49.6587,49.6776,49.6587,49.6681,12394.0
2022-06-23 14:55:00,52.43,52.46,52.42,52.46,34780.0,49.6587,49.6871,49.6492,49.6871,34780.0
2022-06-23 15:00:00,52.46,52.48,52.43,52.48,27656.0,49.6871,49.706,49.6587,49.706,27656.0
2022-06-23 15:05:00,52.47,52.51,52.47,52.48,36683.0,49.6965,49.7344,49.6965,49.706,36683.0
2022-06-23 15:10:00,52.49,52.49,52.44,52.49,30032.0,49.7155,49.7155,49.6681,49.7155,30032.0
2022-06-23 15:15:00,52.49,52.5,52.46,52.49,23528.0,49.7155,49.725,49.6871,49.7155,23528.0
2022-06-23 15:20:00,52.49,52.52,52.48,52.49,57692.0,49.7155,49.7439,49.706,49.7155,57692.0
2022-06-23 15:25:00,52.48,52.53,52.48,52.51,40977.0,49.706,49.7534,49.706,49.7344,40977.0
2022-06-23 15:30:00,52.51,52.61,52.51,52.61,61482.0,49.7344,49.8291,49.7344,49.8291,61482.0
2022-06-23 15:35:00,52.61,52.62,52.56,52.57,45939.0,49.8291,49.8386,49.7818,49.7913,45939.0
2022-06-23 15:40:00,52.57,52.61,52.56,52.59,80207.0,49.7913,49.8291,49.7818,49.8102,80207.0
2022-06-23 15:45:00,52.6,52.65,52.6,52.65,46177.0,49.8197,49.867,49.8197,49.867,46177.0
2022-06-23 15:50:00,52.65,52.66,52.59,52.61,98063.0,49.867,49.8765,49.8102,49.8291,98063.0
2022-06-23 15:55:00,52.61,52.66,52.6,52.66,100682.0,49.8291,49.8765,49.8197,49.8765,100682.0
2022-06-24 09:30:00,53.02,53.15,53.02,53.14,65622.0,50.2175,50.3406,50.2175,50.3311,65622.0
2022-06-24 09:35:00,53.16,53.17,53.09,53.12,45996.0,50.3501,50.3595,50.2838,50.3122,45996.0
2022-06-24 09:40:00,53.12,53.2,53.1,53.19,76601.0,50.3122,50.388,50.2932,50.3785,76601.0
2022-06-24 09:45:00,53.18,53.26,53.17,53.26,53407.0,50.369,50.4448,50.3595,50.4448,53407.0
2022-06-24 09:50:00,53.26,53.32,53.25,53.31,31461.0,50.4448,50.5016,50.4353,50.4921,31461.0
2022-06-24 09:55:00,53.31,53.31,53.26,53.27,121338.0,50.4921,50.4921,50.4448,50.4543,121338.0
2022-06-24 10:00:00,53.28,53.56,53.27,53.46,256529.0,50.4637,50.7289,50.4543,50.6342,256529.0
2022-06-24 10:05:00,53.46,53.51,53.42,53.5,65215.0,50.6342,50.6816,50.5963,50.6721,65215.0
2022-06-24 10:10:00,53.5,53.55,53.49,53.52,115892.0,50.6721,50.7195,50.6626,50.691,115892.0
2022-06-24 10:15:00,53.52,53.55,53.47,53.51,135467.0,50.691,50.7195,50.6437,50.6816,135467.0
2022-06-24 10:20:00,53.51,53.56,53.5,53.55,73244.0,50.6816,50.7289,50.6721,50.7195,73244.0
2022-06-24 10:25:00,53.55,53.55,53.5,53.51,126179.0,50.7195,50.7195,50.6721,50.6816,126179.0
2022-06-24 10:30:00,53.51,53.53,53.46,53.46,49354.0,50.6816,50.7005,50.6342,50.6342,49354.0
2022-06-24 10:35:00,53.46,53.46,53.38,53.43,26260.0,50.6342,50.6342,50.5584,50.6058,26260.0
2022-06-24 10:40:00,53.43,53.43,53.37,53.38,38384.0,50.6058,50.6058,50.549,50.5584,38384.0
2022-06-24 10:45:00,53.38,53.45,53.35,53.45,30532.0,50.5584,50.6247,50.53,50.6247,30532.0
2022-06-24 10:50:00,53.46,53.47,53.41,53.43,45140.0,50.6342,50.6437,50.5869,50.6058,45140.0
2022-06-24 10:55:00,53.43,53.44,53.41,53.42,28271.0,50.6058,50.6153,50.5869,50.5963,28271.0
2022-06-24 11:00:00,53.43,53.49,53.41,53.48,148412.0,50.6058,50.6626,50.5869,50.6532,148412.0
2022-06-24 11:05:00,53.48,53.5,53.47,53.49,49232.0,50.6532,50.6721,50.6437,50.6626,49232.0
2022-06-24 11:10:00,53.5,53.5,53.44,53.46,80988.0,50.6721,50.6721,50.6153,50.6342,80988.0
2022-06-24 11:15:00,53.46,53.46,53.42,53.42,47644.0,50.6342,50.6342,50.5963,50.5963,47644.0
2022-06-24 11:20:00,53.42,53.45,53.41,53.43,34019.0,50.5963,50.6247,50.5869,50.6058,34019.0
2022-06-24 11:25:00,53.44,53.46,53.41,53.46,50876.0,50.6153,50.6342,50.5869,50.6342,50876.0
2022-06-24 11:30:00,53.45,53.47,53.43,53.43,44967.0,50.6247,50.6437,50.6058,50.6058,44967.0
2022-06-24 11:35:00,53.43,53.47,53.42,53.46,31790.0,50.6058,50.6437,50.5963,50.6342,31790.0
2022-06-24 11:40:00,53.46,53.49,53.46,53.48,43117.0,50.6342,50.6626,50.6342,50.6532,43117.0
2022-06-24 11:45:00,53.47,53.47,53.43,53.44,54770.0,50.6437,50.6437,50.6058,50.6153,54770.0
2022-06-24 11:50:00,53.44,53.46,53.43,53.44,31932.0,50.6153,50.6342,50.6058,50.6153,31932.0
2022-06-24 11:55:00,53.44,53.44,53.4,53.43,36036.0,50.6153,50.6153,50.5774,50.6058,36036.0
2022-06-24 12:00:00,53.42,53.44,53.42,53.44,42557.0,50.5963,50.6153,50.5963,50.6153,42557.0
2022-06-24 12:05:00,53.43,53.46,53.43,53.45,216684.0,50.6058,50.6342,50.6058,50.6247,216684.0
2022-06-24 12:10:00,53.45,53.47,53.44,53.47,60458.0,50.6247,50.6437,50.6153,50.6437,60458.0
2022-06-24 12:15:00,53.47,53.49,53.46,53.48,101736.0,50.6437,50.6626,50.6342,50.6532,101736.0
2022-06-24 12:20:00,53.48,53.48,53.44,53.46,121037.0,50.6532,50.6532,50.6153,50.6342,121037.0
2022-06-24 12:25:00,53.46,53.47,53.45,53.46,91511.0,50.6342,50.6437,50.6247,50.6342,91511.0
2022-06-24 12:30:00,53.46,53.47,53.45,53.47,37548.0,50.6342,50.6437,50.6247,50.6437,37548.0
2022-06-24 12:35:00,53.46,53.48,53.44,53.47,25092.0,50.6342,50.6532,50.6153,50.6437,25092.0
2022-06-24 12:40:00,53.47,53.49,53.46,53.49,15563.0,50.6437,50.6626,50.6342,50.6626,15563.0
2022-06-24 12:45:00,53.48,53.49,53.44,53.46,162005.0,50.6532,50.6626,50.6153,50.6342,162005.0
2022-06-24 12:50:00,53.46,53.47,53.44,53.45,13486.0,50.6342,50.6437,50.6153,50.6247,13486.0
2022-06-24 12:55:00,53.45,53.47,53.44,53.46,36737.0,50.6247,50.6437,50.6153,50.6342,36737.0
2022-06-24 13:00:00,53.46,53.49,53.45,53.47,29274.0,50.6342,50.6626,50.6247,50.6437,29274.0
2022-06-24 13:05:00,53.46,53.47,53.44,53.46,6194.0,50.6342,50.6437,50.6153,50.6342,6194.0
2022-06-24 13:10:00,53.46,53.48,53.46,53.47,33234.0,50.6342,50.6532,50.6342,50.6437,33234.0
2022-06-24 13:15:00,53.48,53.48,53.45,53.45,22271.0,50.6532,50.6532,50.6247,50.6247,22271.0
2022-06-24 13:20:00,53.45,53.46,53.44,53.45,7400.0,50.6247,50.6342,50.6153,50.6247,7400.0
2022-06-24 13:25:00,53.45,53.47,53.44,53.46,8820.0,50.6247,50.6437,50.6153,50.6342,8820.0
2022-06-24 13:30:00,53.45,53.46,53.44,53.45,16613.0,50.6247,50.6342,50.6153,50.6247,16613.0
2022-06-24 13:35:00,53.45,53.45,53.43,53.45,18341.0,50.6247,50.6247,50.6058,50.6247,18341.0
2022-06-24 13:40:00,53.45,53.46,53.43,53.45,59095.0,50.6247,50.6342,50.6058,50.6247,59095.0
2022-06-24 13:45:00,53.44,53.46,53.42,53.43,241918.0,50.6153,50.6342,50.5963,50.6058,241918.0
2022-06-24 13:50:00,53.44,53.46,53.41,53.41,188215.0,50.6153,50.6342,50.5869,50.5869,188215.0
2022-06-24 13:55:00,53.41,53.45,53.41,53.43,46574.0,50.5869,50.6247,50.5869,50.6058,46574.0
2022-06-24 14:00:00,53.44,53.47,53.43,53.45,16765.0,50.6153,50.6437,50.6058,50.6247,16765.0
2022-06-24 14:05:00,53.46,53.47,53.43,53.45,38756.0,50.6342,50.6437,50.6058,50.6247,38756.0
2022-06-24 14:10:00,53.45,53.49,53.45,53.47,35830.0,50.6247,50.6626,50.6247,50.6437,35830.0
2022-06-24 14:15:00,53.46,53.47,53.46,53.47,12593.0,50.6342,50.6437,50.6342,50.6437,12593.0
2022-06-24 14:20:00,53.47,53.48,53.46,53.47,7479.0,50.6437,50.6532,50.6342,50.6437,7479.0
2022-06-24 14:25:00,53.46,53.5,53.46,53.49,15253.0,50.6342,50.6721,50.6342,50.6626,15253.0
2022-06-24 14:30:00,53.49,53.53,53.49,53.52,39011.0,50.6626,50.7005,50.6626,50.691,39011.0
2022-06-24 14:35:00,53.52,53.52,53.48,53.48,22314.0,50.691,50.691,50.6532,50.6532,22314.0
2022-06-24 14:40:00,53.49,53.5,53.48,53.49,17834.0,50.6626,50.6721,50.6532,50.6626,17834.0
2022-06-24 14:45:00,53.49,53.52,53.49,53.52,7564.0,50.6626,50.691,50.6626,50.691,7564.0
2022-06-24 14:50:00,53.52,53.53,53.5,53.52,20358.0,50.691,50.7005,50.6721,50.691,20358.0
2022-06-24 14:55:00,53.52,53.53,53.51,53.51,23373.0,50.691,50.7005,50.6816,50.6816,23373.0
2022-06-24 15:00:00,53.52,53.53,53.5,53.51,30746.0,50.691,50.7005,50.6721,50.6816,30746.0
2022-06-24 15:05:00,53.51,53.52,53.49,53.5,29065.0,50.6816,50.691,50.6626,50.6721,29065.0
2022-06-24 15:10:00,53.49,53.5,53.47,53.49,27679.0,50.6626,50.6721,50.6437,50.6626,27679.0
2022-06-24 15:15:00,53.5,53.53,53.5,53.52,41169.0,50.6721,50.7005,50.6721,50.691,41169.0
2022-06-24 15:20:00,53.52,53.54,53.51,53.54,25720.0,50.691,50.71,50.6816,50.71,25720.0
2022-06-24 15:25:00,53.55,53.56,53.52,53.55,32593.0,50.7195,50.7289,50.691,50.7195,32593.0
2022-06-24 15:30:00,53.55,53.56,53.54,53.55,14372.0,50.7195,50.7289,50.71,50.7195,14372.0
2022-06-24 15:35:00,53.54,53.56,53.53,53.55,56227.0,50.71,50.7289,50.7005,50.7195,56227.0
2022-06-24 15:40:00,53.55,53.59,53.55,53.59,29014.0,50.7195,50.7573,50.7195,50.7573,29014.0
2022-06-24 15:45:00,53.59,53.59,53.56,53.56,60915.0,50.7573,50.7573,50.7289,50.7289,60915.0
2022-06-24 15:50:00,53.55,53.65,53.55,53.64,250547.0,50.7195,50.8142,50.7195,50.8047,250547.0
2022-06-24 15:55:00,53.64,53.73,53.62,53.71,398974.0,50.8047,50.8899,50.7858,50.871,398974.0
2022-06-27 09:30:00,53.4,53.43,53.34,53.37,353477.0,50.5774,50.6058,50.5206,50.549,353477.0
2022-06-27 09:35:00,53.34,53.37,53.31,53.37,63004.0,50.5206,50.549,50.4921,50.549,63004.0
2022-06-27 09:40:00,53.37,53.38,53.31,53.33,30724.0,50.549,50.5584,50.4921,50.5111,30724.0
2022-06-27 09:45:00,53.33,53.34,53.25,53.28,42492.0,50.5111,50.5206,50.4353,50.4637,42492.0
2022-06-27 09:50:00,53.28,53.37,53.27,53.36,26619.0,50.4637,50.549,50.4543,50.5395,26619.0
2022-06-27 09:55:00,53.35,53.36,53.3,53.3,61638.0,50.53,50.5395,50.4827,50.4827,61638.0
2022-06-27 10:00:00,53.31,53.42,53.31,53.41,45768.0,50.4921,50.5963,50.4921,50.5869,45768.0
2022-06-27 10:05:00,53.41,53.41,53.29,53.3,27723.0,50.5869,50.5869,50.4732,50.4827,27723.0
2022-06-27 10:10:00,53.34,53.35,53.26,53.28,35193.0,50.5206,50.53,50.4448,50.4637,35193.0
2022-06-27 10:15:00,53.28,53.32,53.25,53.3,39430.0,50.4637,50.5016,50.4353,50.4827,39430.0
2022-06-27 10:20:00,53.3,53.35,53.28,53.29,32885.0,50.4827,50.53,50.4637,50.4732,32885.0
2022-06-27 10:25:00,53.27,53.28,53.24,53.26,12068.0,50.4543,50.4637,50.4258,50.4448,12068.0
2022-06-27 10:30:00,53.25,53.32,53.25,53.31,43958.0,50.4353,50.5016,50.4353,50.4921,43958.0
2022-06-27 10:35:00,53.32,53.33,53.28,53.32,30997.0,50.5016,50.5111,50.4637,50.5016,30997.0
2022-06-27 10:40:00,53.32,53.41,53.31,53.41,26981.0,50.5016,50.5869,50.4921,50.5869,26981.0
2022-06-27 10:45:00,53.41,53.45,53.37,53.45,15702.0,50.5869,50.6247,50.549,50.6247,15702.0
2022-06-27 10:50:00,53.45,53.46,53.43,53.45,30528.0,50.6247,50.6342,50.6058,50.6247,30528.0
2022-06-27 10:55:00,53.45,53.47,53.44,53.44,17763.0,50.6247,50.6437,50.6153,50.6153,17763.0
2022-06-27 11:00:00,53.45,53.47,53.41,53.43,27970.0,50.6247,50.6437,50.5869,50.6058,27970.0
2022-06-27 11:05:00,53.42,53.43,53.39,53.4,13613.0,50.5963,50.6058,50.5679,50.5774,13613.0
2022-06-27 11:10:00,53.4,53.43,53.39,53.41,12649.0,50.5774,50.6058,50.5679,50.5869,12649.0
2022-06-27 11:15:00,53.41,53.45,53.39,53.42,13270.0,50.5869,50.6247,50.5679,50.5963,13270.0
2022-06-27 11:20:00,53.42,53.48,53.41,53.48,10446.0,50.5963,50.6532,50.5869,50.6532,10446.0
2022-06-27 11:25:00,53.48,53.5,53.46,53.47,25990.0,50.6532,50.6721,50.6342,50.6437,25990.0
2022-06-27 11:30:00,53.46,53.47,53.42,53.42,16544.0,50.6342,50.6437,50.5963,50.5963,16544.0
2022-06-27 11:35:00,53.41,53.46,53.4,53.41,35032.0,50.5869,50.6342,50.5774,50.5869,35032.0
2022-06-27 11:40:00,53.41,53.46,53.41,53.44,20152.0,50.5869,50.6342,50.5869,50.6153,20152.0
2022-06-27 11:45:00,53.43,53.46,53.41,53.41,32735.0,50.6058,50.6342,50.5869,50.5869,32735.0
2022-06-27 11:50:00,53.41,53.42,53.37,53.39,16301.0,50.5869,50.5963,50.549,50.5679,16301.0
2022-06-27 11:55:00,53.38,53.4,53.37,53.4,11135.0,50.5584,50.5774,50.549,50.5774,11135.0
2022-06-27 12:00:00,53.4,53.42,53.33,53.36,475445.0,50.5774,50.5963,50.5111,50.5395,475445.0
2022-06-27 12:05:00,53.36,53.36,53.32,53.36,240843.0,50.5395,50.5395,50.5016,50.5395,240843.0
2022-06-27 12:10:00,53.35,53.38,53.34,53.37,71853.0,50.53,50.5584,50.5206,50.549,71853.0
2022-06-27 12:15:00,53.37,53.37,53.34,53.37,58705.0,50.549,50.549,50.5206,50.549,58705.0
2022-06-27 12:20:00,53.36,53.37,53.32,53.32,28927.0,50.5395,50.549,50.5016,50.5016,28927.0
2022-06-27 12:25:00,53.32,53.32,53.29,53.29,32608.0,50.5016,50.5016,50.4732,50.4732,32608.0
2022-06-27 12:30:00,53.3,53.3,53.24,53.26,77374.0,50.4827,50.4827,50.4258,50.4448,77374.0
2022-06-27 12:35:00,53.26,53.29,53.24,53.29,49742.0,50.4448,50.4732,50.4258,50.4732,49742.0
2022-06-27 12:40:00,53.29,53.32,53.27,53.32,55236.0,50.4732,50.5016,50.4543,50.5016,55236.0
2022-06-27 12:45:00,53.33,53.35,53.32,53.34,57054.0,50.5111,50.53,50.5016,50.5206,57054.0
2022-06-27 12:50:00,53.34,53.36,53.34,53.35,5803.0,50.5206,50.5395,50.5206,50.53,5803.0
2022-06-27 12:55:00,53.35,53.35,53.32,53.34,16256.0,50.53,50.53,50.5016,50.5206,16256.0
2022-06-27 13:00:00,53.34,53.34,53.28,53.3,165027.0,50.5206,50.5206,50.4637,50.4827,165027.0
2022-06-27 13:05:00,53.29,53.29,53.24,53.27,91338.0,50.4732,50.4732,50.4258,50.4543,91338.0
2022-06-27 13:10:00,53.28,53.32,53.27,53.32,41844.0,50.4637,50.5016,50.4543,50.5016,41844.0
2022-06-27 13:15:00,53.31,53.32,53.28,53.31,9608.0,50.4921,50.5016,50.4637,50.4921,9608.0
2022-06-27 13:20:00,53.33,53.33,53.29,53.31,13068.0,50.5111,50.5111,50.4732,50.4921,13068.0
2022-06-27 13:25:00,53.31,53.31,53.28,53.29,10026.0,50.4921,50.4921,50.4637,50.4732,10026.0
2022-06-27 13:30:00,53.29,53.29,53.26,53.26,14220.0,50.4732,50.4732,50.4448,50.4448,14220.0
2022-06-27 13:35:00,53.26,53.28,53.25,53.28,14597.0,50.4448,50.4637,50.4353,50.4637,14597.0
2022-06-27 13:40:00,53.28,53.28,53.23,53.24,17996.0,50.4637,50.4637,50.4164,50.4258,17996.0
2022-06-27 13:45:00,53.24,53.24,53.21,53.23,51686.0,50.4258,50.4258,50.3974,50.4164,51686.0
2022-06-27 13:50:00,53.23,53.27,53.23,53.25,11941.0,50.4164,50.4543,50.4164,50.4353,11941.0
2022-06-27 13:55:00,53.25,53.26,53.25,53.25,17321.0,50.4353,50.4448,50.4353,50.4353,17321.0
2022-06-27 14:00:00,53.25,53.27,53.21,53.25,50966.0,50.4353,50.4543,50.3974,50.4353,50966.0
2022-06-27 14:05:00,53.26,53.27,53.22,53.24,16676.0,50.4448,50.4543,50.4069,50.4258,16676.0
2022-06-27 14:10:00,53.23,53.26,53.22,53.25,49155.0,50.4164,50.4448,50.4069,50.4353,49155.0
2022-06-27 14:15:00,53.25,53.27,53.24,53.27,9358.0,50.4353,50.4543,50.4258,50.4543,9358.0
2022-06-27 14:20:00,53.26,53.27,53.25,53.25,42203.0,50.4448,50.4543,50.4353,50.4353,42203.0
2022-06-27 14:25:00,53.25,53.26,53.22,53.24,35688.0,50.4353,50.4448,50.4069,50.4258,35688.0
2022-06-27 14:30:00,53.25,53.26,53.22,53.26,19794.0,50.4353,50.4448,50.4069,50.4448,19794.0
2022-06-27 14:35:00,53.27,53.28,53.26,53.28,23329.0,50.4543,50.4637,50.4448,50.4637,23329.0
2022-06-27 14:40:00,53.28,53.28,53.24,53.25,13962.0,50.4637,50.4637,50.4258,50.4353,13962.0
2022-06-27 14:45:00,53.26,53.3,53.25,53.29,24445.0,50.4448,50.4827,50.4353,50.4732,24445.0
2022-06-27 14:50:00,53.29,53.29,53.26,53.28,11203.0,50.4732,50.4732,50.4448,50.4637,11203.0
2022-06-27 14:55:00,53.27,53.29,53.27,53.28,13430.0,50.4543,50.4732,50.4543,50.4637,13430.0
2022-06-27 15:00:00,53.28,53.28,53.18,53.2,97369.0,50.4637,50.4637,50.369,50.388,97369.0
2022-06-27 15:05:00,53.2,53.25,53.17,53.24,47525.0,50.388,50.4353,50.3595,50.4258,47525.0
2022-06-27 15:10:00,53.24,53.3,53.24,53.28,40000.0,50.4258,50.4827,50.4258,50.4637,40000.0
2022-06-27 15:15:00,53.29,53.3,53.26,53.27,26929.0,50.4732,50.4827,50.4448,50.4543,26929.0
2022-06-27 15:20:00,53.27,53.27,53.24,53.25,37923.0,50.4543,50.4543,50.4258,50.4353,37923.0
2022-06-27 15:25:00,53.25,53.28,53.23,53.26,137368.0,50.4353,50.4637,50.4164,50.4448,137368.0
2022-06-27 15:30:00,53.25,53.25,53.22,53.23,104318.0,50.4353,50.4353,50.4069,50.4164,104318.0
2022-06-27 15:35:00,53.23,53.23,53.18,53.21,85495.0,50.4164,50.4164,50.369,50.3974,85495.0
2022-06-27 15:40:00,53.21,53.28,53.2,53.27,69320.0,50.3974,50.4637,50.388,50.4543,69320.0
2022-06-27 15:45:00,53.28,53.3,53.26,53.29,61435.0,50.4637,50.4827,50.4448,50.4732,61435.0
2022-06-27 15:50:00,53.28,53.29,53.17,53.2,212963.0,50.4637,50.4732,50.3595,50.388,212963.0
2022-06-27 15:55:00,53.19,53.24,53.18,53.23,210939.0,50.3785,50.4258,50.369,50.4164,210939.0
2022-06-28 09:30:00,53.92,54.03,53.89,53.99,125081.0,51.0699,51.1741,51.0415,51.1362,125081.0
2022-06-28 09:35:00,53.98,54.04,53.98,54.02,59057.0,51.1267,51.1836,51.1267,51.1646,59057.0
2022-06-28 09:40:00,54.03,54.05,54.01,54.04,230746.0,51.1741,51.193,51.1551,51.1836,230746.0
2022-06-28 09:45:00,54.04,54.04,53.98,54.03,34339.0,51.1836,51.1836,51.1267,51.1741,34339.0
2022-06-28 09:50:00,54.04,54.06,54.02,54.06,12723.0,51.1836,51.2025,51.1646,51.2025,12723.0
2022-06-28 09:55:00,54.06,54.06,53.98,54.02,48076.0,51.2025,51.2025,51.1267,51.1646,48076.0
2022-06-28 10:00:00,54.01,54.06,53.95,53.97,40878.0,51.1551,51.2025,51.0983,51.1173,40878.0
2022-06-28 10:05:00,53.96,53.96,53.88,53.91,37129.0,51.1078,51.1078,51.032,51.0604,37129.0
2022-06-28 10:10:00,53.91,53.95,53.91,53.95,26668.0,51.0604,51.0983,51.0604,51.0983,26668.0
2022-06-28 10:15:00,53.95,53.97,53.92,53.93,30396.0,51.0983,51.1173,51.0699,51.0794,30396.0
2022-06-28 10:20:00,53.92,53.93,53.85,53.88,20581.0,51.0699,51.0794,51.0036,51.032,20581.0
2022-06-28 10:25:00,53.88,53.9,53.86,53.87,53780.0,51.032,51.051,51.0131,51.0225,53780.0
2022-06-28 10:30:00,53.86,53.86,53.77,53.78,25920.0,51.0131,51.0131,50.9278,50.9373,25920.0
2022-06-28 10:35:00,53.78,53.82,53.77,53.82,23291.0,50.9373,50.9752,50.9278,50.9752,23291.0
2022-06-28 10:40:00,53.82,53.83,53.78,53.83,16038.0,50.9752,50.9847,50.9373,50.9847,16038.0
2022-06-28 10:45:00,53.82,53.83,53.74,53.78,51356.0,50.9752,50.9847,50.8994,50.9373,51356.0
2022-06-28 10:50:00,53.78,53.8,53.72,53.74,26990.0,50.9373,50.9562,50.8805,50.8994,26990.0
2022-06-28 10:55:00,53.75,53.78,53.73,53.78,45875.0,50.9089,50.9373,50.8899,50.9373,45875.0
2022-06-28 11:00:00,53.78,53.81,53.75,53.79,42707.0,50.9373,50.9657,50.9089,50.9468,42707.0
2022-06-28 11:05:00,53.8,53.8,53.75,53.75,31184.0,50.9562,50.9562,50.9089,50.9089,31184.0
2022-06-28 11:10:00,53.74,53.76,53.74,53.74,21217.0,50.8994,50.9184,50.8994,50.8994,21217.0
2022-06-28 11:15:00,53.74,53.74,53.68,53.68,69192.0,50.8994,50.8994,50.8426,50.8426,69192.0
2022-06-28 11:20:00,53.68,53.68,53.62,53.62,45771.0,50.8426,50.8426,50.7858,50.7858,45771.0
2022-06-28 11:25:00,53.62,53.62,53.57,53.59,102610.0,50.7858,50.7858,50.7384,50.7573,102610.0
2022-06-28 11:30:00,53.58,53.61,53.58,53.59,36334.0,50.7479,50.7763,50.7479,50.7573,36334.0
2022-06-28 11:35:00,53.58,53.59,53.54,53.54,98066.0,50.7479,50.7573,50.71,50.71,98066.0
2022-06-28 11:40:00,53.54,53.55,53.51,53.52,131379.0,50.71,50.7195,50.6816,50.691,131379.0
2022-06-28 11:45:00,53.53,53.56,53.52,53.55,22902.0,50.7005,50.7289,50.691,50.7195,22902.0
2022-06-28 11:50:00,53.54,53.54,53.49,53.49,15110.0,50.71,50.71,50.6626,50.6626,15110.0
2022-06-28 11:55:00,53.49,53.52,53.48,53.48,8892.0,50.6626,50.691,50.6532,50.6532,8892.0
2022-06-28 12:00:00,53.48,53.49,53.43,53.43,32372.0,50.6532,50.6626,50.6058,50.6058,32372.0
2022-06-28 12:05:00,53.43,53.52,53.43,53.51,31301.0,50.6058,50.691,50.6058,50.6816,31301.0
2022-06-28 12:10:00,53.5,53.52,53.48,53.48,24685.0,50.6721,50.691,50.6532,50.6532,24685.0
2022-06-28 12:15:00,53.48,53.48,53.42,53.47,19622.0,50.6532,50.6532,50.5963,50.6437,19622.0
2022-06-28 12:20:00,53.49,53.52,53.49,53.51,24036.0,50.6626,50.691,50.6626,50.6816,24036.0
2022-06-28 12:25:00,53.51,53.57,53.51,53.57,16837.0,50.6816,50.7384,50.6816,50.7384,16837.0
2022-06-28 12:30:00,53.55,53.55,53.51,53.51,15710.0,50.7195,50.7195,50.6816,50.6816,15710.0
2022-06-28 12:35:00,53.52,53.55,53.52,53.55,11432.0,50.691,50.7195,50.691,50.7195,11432.0
2022-06-28 12:40:00,53.55,53.58,53.54,53.56,14916.0,50.7195,50.7479,50.71,50.7289,14916.0
2022-06-28 12:45:00,53.56,53.58,53.54,53.54,43002.0,50.7289,50.7479,50.71,50.71,43002.0
2022-06-28 12:50:00,53.54,53.54,53.51,53.51,50538.0,50.71,50.71,50.6816,50.6816,50538.0
2022-06-28 12:55:00,53.51,53.53,53.49,53.53,24328.0,50.6816,50.7005,50.6626,50.7005,24328.0
2022-06-28 13:00:00,53.53,53.53,53.43,53.46,35656.0,50.7005,50.7005,50.6058,50.6342,35656.0
2022-06-28 13:05:00,53.45,53.45,53.38,53.38,33769.0,50.6247,50.6247,50.5584,50.5584,33769.0
2022-06-28 13:10:00,53.39,53.39,53.36,53.36,34152.0,50.5679,50.5679,50.5395,50.5395,34152.0
2022-06-28 13:15:00,53.36,53.39,53.36,53.37,28666.0,50.5395,50.5679,50.5395,50.549,28666.0
2022-06-28 13:20:00,53.37,53.4,53.35,53.39,53184.0,50.549,50.5774,50.53,50.5679,53184.0
2022-06-28 13:25:00,53.39,53.44,53.38,53.43,88258.0,50.5679,50.6153,50.5584,50.6058,88258.0
2022-06-28 13:30:00,53.42,53.45,53.4,53.4,21618.0,50.5963,50.6247,50.5774,50.5774,21618.0
2022-06-28 13:35:00,53.39,53.4,53.36,53.37,45866.0,50.5679,50.5774,50.5395,50.549,45866.0
2022-06-28 13:40:00,53.37,53.42,53.37,53.4,21098.0,50.549,50.5963,50.549,50.5774,21098.0
2022-06-28 13:45:00,53.4,53.43,53.4,53.42,43173.0,50.5774,50.6058,50.5774,50.5963,43173.0
2022-06-28 13:50:00,53.42,53.45,53.41,53.42,45447.0,50.5963,50.6247,50.5869,50.5963,45447.0
2022-06-28 13:55:00,53.42,53.44,53.41,53.42,25754.0,50.5963,50.6153,50.5869,50.5963,25754.0
2022-06-28 14:00:00,53.43,53.47,53.41,53.44,67307.0,50.6058,50.6437,50.5869,50.6153,67307.0
2022-06-28 14:05:00,53.43,53.43,53.37,53.38,25076.0,50.6058,50.6058,50.549,50.5584,25076.0
2022-06-28 14:10:00,53.37,53.39,53.32,53.33,26797.0,50.549,50.5679,50.5016,50.5111,26797.0
2022-06-28 14:15:00,53.33,53.36,53.3,53.3,39068.0,50.5111,50.5395,50.4827,50.4827,39068.0
2022-06-28 14:20:00,53.3,53.34,53.3,53.32,45455.0,50.4827,50.5206,50.4827,50.5016,45455.0
2022-06-28 14:25:00,53.32,53.35,53.31,53.34,47655.0,50.5016,50.53,50.4921,50.5206,47655.0
2022-06-28 14:30:00,53.34,53.34,53.27,53.27,21334.0,50.5206,50.5206,50.4543,50.4543,21334.0
2022-06-28 14:35:00,53.26,53.27,53.23,53.23,43604.0,50.4448,50.4543,50.4164,50.4164,43604.0
2022-06-28 14:40:00,53.23,53.26,53.22,53.26,29040.0,50.4164,50.4448,50.4069,50.4448,29040.0
2022-06-28 14:45:00,53.25,53.27,53.24,53.26,41002.0,50.4353,50.4543,50.4258,50.4448,41002.0
2022-06-28 14:50:00,53.27,53.28,53.25,53.28,90342.0,50.4543,50.4637,50.4353,50.4637,90342.0
2022-06-28 14:55:00,53.28,53.3,53.24,53.25,29770.0,50.4637,50.4827,50.4258,50.4353,29770.0
2022-06-28 15:00:00,53.23,53.27,53.21,53.22,87334.0,50.4164,50.4543,50.3974,50.4069,87334.0
2022-06-28 15:05:00,53.22,53.24,53.21,53.23,71678.0,50.4069,50.4258,50.3974,50.4164,71678.0
2022-06-28 15:10:00,53.23,53.26,53.21,53.24,55311.0,50.4164,50.4448,50.3974,50.4258,55311.0
2022-06-28 15:15:00,53.25,53.26,53.22,53.25,52916.0,50.4353,50.4448,50.4069,50.4353,52916.0
2022-06-28 15:20:00,53.25,53.29,53.23,53.29,86245.0,50.4353,50.4732,50.4164,50.4732,86245.0
2022-06-28 15:25:00,53.29,53.3,53.25,53.27,73182.0,50.4732,50.4827,50.4353,50.4543,73182.0
2022-06-28 15:30:00,53.26,53.28,53.22,53.23,52061.0,50.4448,50.4637,50.4069,50.4164,52061.0
2022-06-28 15:35:00,53.23,53.25,53.22,53.25,67330.0,50.4164,50.4353,50.4069,50.4353,67330.0
2022-06-28 15:40:00,53.25,53.26,53.2,53.22,78018.0,50.4353,50.4448,50.388,50.4069,78018.0
2022-06-28 15:45:00,53.21,53.23,53.17,53.2,198037.0,50.3974,50.4164,50.3595,50.388,198037.0
2022-06-28 15:50:00,53.19,53.21,53.14,53.19,260138.0,50.3785,50.3974,50.3311,50.3785,260138.0
2022-06-28 15:55:00,53.19,53.19,53.11,53.13,369989.0,50.3785,50.3785,50.3027,50.3217,369989.0
2022-06-29 09:30:00,53.02,53.02,52.86,52.88,69007.0,50.2175,50.2175,50.0659,50.0849,69007.0
2022-06-29 09:35:00,52.88,52.92,52.84,52.87,33097.0,50.0849,50.1228,50.047,50.0754,33097.0
2022-06-29 09:40:00,52.86,52.88,52.8,52.8,33519.0,50.0659,50.0849,50.0091,50.0091,33519.0
2022-06-29 09:45:00,52.8,52.85,52.75,52.85,104563.0,50.0091,50.0565,49.9617,50.0565,104563.0
2022-06-29 09:50:00,52.84,53.03,52.83,53.0,51970.0,50.047,50.2269,50.0375,50.1985,51970.0
2022-06-29 09:55:00,52.99,53.02,52.93,52.95,34511.0,50.1891,50.2175,50.1322,50.1512,34511.0
2022-06-29 10:00:00,52.95,53.06,52.91,53.04,39901.0,50.1512,50.2554,50.1133,50.2364,39901.0
2022-06-29 10:05:00,53.02,53.03,52.99,53.01,20687.0,50.2175,50.2269,50.1891,50.208,20687.0
2022-06-29 10:10:00,53.01,53.1,53.01,53.03,36829.0,50.208,50.2932,50.208,50.2269,36829.0
2022-06-29 10:15:00,53.02,53.03,52.88,52.89,51755.0,50.2175,50.2269,50.0849,50.0943,51755.0
2022-06-29 10:20:00,52.89,52.93,52.88,52.92,17890.0,50.0943,50.1322,50.0849,50.1228,17890.0
2022-06-29 10:25:00,52.92,53.0,52.91,52.95,53377.0,50.1228,50.1985,50.1133,50.1512,53377.0
2022-06-29 10:30:00,52.97,53.01,52.93,52.94,18221.0,50.1701,50.208,50.1322,50.1417,18221.0
2022-06-29 10:35:00,52.94,52.95,52.86,52.93,28554.0,50.1417,50.1512,50.0659,50.1322,28554.0
2022-06-29 10:40:00,52.93,53.02,52.92,52.99,21267.0,50.1322,50.2175,50.1228,50.1891,21267.0
2022-06-29 10:45:00,53.0,53.03,52.97,52.98,12836.0,50.1985,50.2269,50.1701,50.1796,12836.0
2022-06-29 10:50:00,52.98,53.01,52.94,52.96,16138.0,50.1796,50.208,50.1417,50.1606,16138.0
2022-06-29 10:55:00,52.96,52.97,52.92,52.95,40645.0,50.1606,50.1701,50.1228,50.1512,40645.0
2022-06-29 11:00:00,52.95,52.97,52.94,52.95,34489.0,50.1512,50.1701,50.1417,50.1512,34489.0
2022-06-29 11:05:00,52.94,52.97,52.9,52.95,182812.0,50.1417,50.1701,50.1038,50.1512,182812.0
2022-06-29 11:10:00,52.95,52.98,52.93,52.95,75122.0,50.1512,50.1796,50.1322,50.1512,75122.0
2022-06-29 11:15:00,52.96,52.98,52.94,52.94,14008.0,50.1606,50.1796,50.1417,50.1417,14008.0
2022-06-29 11:20:00,52.95,52.95,52.89,52.9,35819.0,50.1512,50.1512,50.0943,50.1038,35819.0
2022-06-29 11:25:00,52.91,52.96,52.91,52.95,19404.0,50.1133,50.1606,50.1133,50.1512,19404.0
2022-06-29 11:30:00,52.96,52.97,52.91,52.97,32915.0,50.1606,50.1701,50.1133,50.1701,32915.0
2022-06-29 11:35:00,52.97,53.01,52.97,52.99,20452.0,50.1701,50.208,50.1701,50.1891,20452.0
2022-06-29 11:40:00,52.98,53.02,52.97,52.97,32350.0,50.1796,50.2175,50.1701,50.1701,32350.0
2022-06-29 11:45:00,52.97,53.02,52.96,52.99,47711.0,50.1701,50.2175,50.1606,50.1891,47711.0
2022-06-29 11:50:00,52.98,53.04,52.98,53.04,17234.0,50.1796,50.2364,50.1796,50.2364,17234.0
2022-06-29 11:55:00,53.03,53.05,53.02,53.05,11181.0,50.2269,50.2459,50.2175,50.2459,11181.0
2022-06-29 12:00:00,53.04,53.05,53.0,53.02,36499.0,50.2364,50.2459,50.1985,50.2175,36499.0
2022-06-29 12:05:00,53.02,53.03,52.99,52.99,33334.0,50.2175,50.2269,50.1891,50.1891,33334.0
2022-06-29 12:10:00,53.0,53.03,52.99,53.01,17601.0,50.1985,50.2269,50.1891,50.208,17601.0
2022-06-29 12:15:00,53.0,53.03,53.0,53.02,13424.0,50.1985,50.2269,50.1985,50.2175,13424.0
2022-06-29 12:20:00,53.03,53.05,52.98,52.98,12291.0,50.2269,50.2459,50.1796,50.1796,12291.0
2022-06-29 12:25:00,52.98,52.99,52.96,52.96,16213.0,50.1796,50.1891,50.1606,50.1606,16213.0
2022-06-29 12:30:00,52.96,52.98,52.95,52.97,53765.0,50.1606,50.1796,50.1512,50.1701,53765.0
2022-06-29 12:35:00,52.97,53.03,52.97,53.01,36521.0,50.1701,50.2269,50.1701,50.208,36521.0
2022-06-29 12:40:00,53.01,53.01,52.99,53.0,11602.0,50.208,50.208,50.1891,50.1985,11602.0
2022-06-29 12:45:00,53.0,53.01,52.96,52.97,28590.0,50.1985,50.208,50.1606,50.1701,28590.0
2022-06-29 12:50:00,52.96,52.99,52.94,52.96,26533.0,50.1606,50.1891,50.1417,50.1606,26533.0
2022-06-29 12:55:00,52.96,52.97,52.94,52.96,8910.0,50.1606,50.1701,50.1417,50.1606,8910.0
2022-06-29 13:00:00,52.96,52.98,52.95,52.96,16508.0,50.1606,50.1796,50.1512,50.1606,16508.0
2022-06-29 13:05:00,52.97,53.01,52.95,53.01,42497.0,50.1701,50.208,50.1512,50.208,42497.0
2022-06-29 13:10:00,53.0,53.03,52.95,52.95,142891.0,50.1985,50.2269,50.1512,50.1512,142891.0
2022-06-29 13:15:00,52.95,52.96,52.94,52.95,28931.0,50.1512,50.1606,50.1417,50.1512,28931.0
2022-06-29 13:20:00,52.94,52.95,52.93,52.94,23179.0,50.1417,50.1512,50.1322,50.1417,23179.0
2022-06-29 13:25:00,52.94,52.99,52.94,52.98,41524.0,50.1417,50.1891,50.1417,50.1796,41524.0
2022-06-29 13:30:00,52.98,52.98,52.93,52.96,9133.0,50.1796,50.1796,50.1322,50.1606,9133.0
2022-06-29 13:35:00,52.96,52.99,52.96,52.98,19434.0,50.1606,50.1891,50.1606,50.1796,19434.0
2022-06-29 13:40:00,52.98,53.0,52.97,52.99,7511.0,50.1796,50.1985,50.1701,50.1891,7511.0
2022-06-29 13:45:00,52.99,53.0,52.98,52.98,11081.0,50.1891,50.1985,50.1796,50.1796,11081.0
2022-06-29 13:50:00,52.98,53.01,52.98,53.0,14789.0,50.1796,50.208,50.1796,50.1985,14789.0
2022-06-29 13:55:00,53.01,53.03,53.01,53.03,37289.0,50.208,50.2269,50.208,50.2269,37289.0
2022-06-29 14:00:00,53.02,53.07,53.02,53.07,14262.0,50.2175,50.2648,50.2175,50.2648,14262.0
2022-06-29 14:05:00,53.08,53.09,53.05,53.06,22822.0,50.2743,50.2838,50.2459,50.2554,22822.0
2022-06-29 14:10:00,53.06,53.07,53.06,53.06,12204.0,50.2554,50.2648,50.2554,50.2554,12204.0
2022-06-29 14:15:00,53.06,53.07,53.04,53.06,34660.0,50.2554,50.2648,50.2364,50.2554,34660.0
2022-06-29 14:20:00,53.05,53.06,53.03,53.04,17056.0,50.2459,50.2554,50.2269,50.2364,17056.0
2022-06-29 14:25:00,53.04,53.08,53.04,53.08,5375.0,50.2364,50.2743,50.2364,50.2743,5375.0
2022-06-29 14:30:00,53.08,53.08,53.02,53.03,17159.0,50.2743,50.2743,50.2175,50.2269,17159.0
2022-06-29 14:35:00,53.03,53.03,53.0,53.01,16659.0,50.2269,50.2269,50.1985,50.208,16659.0
2022-06-29 14:40:00,53.0,53.01,52.97,52.98,25759.0,50.1985,50.208,50.1701,50.1796,25759.0
2022-06-29 14:45:00,52.98,52.99,52.96,52.97,44204.0,50.1796,50.1891,50.1606,50.1701,44204.0
2022-06-29 14:50:00,52.97,52.99,52.95,52.98,24980.0,50.1701,50.1891,50.1512,50.1796,24980.0
2022-06-29 14:55:00,52.99,53.01,52.98,53.0,32370.0,50.1891,50.208,50.1796,50.1985,32370.0
2022-06-29 15:00:00,53.0,53.0,52.95,52.98,23362.0,50.1985,50.1985,50.1512,50.1796,23362.0
2022-06-29 15:05:00,52.98,53.02,52.97,53.01,31272.0,50.1796,50.2175,50.1701,50.208,31272.0
2022-06-29 15:10:00,53.02,53.02,52.99,53.01,26800.0,50.2175,50.2175,50.1891,50.208,26800.0
2022-06-29 15:15:00,53.01,53.06,52.99,53.02,38661.0,50.208,50.2554,50.1891,50.2175,38661.0
2022-06-29 15:20:00,53.02,53.05,53.01,53.04,101343.0,50.2175,50.2459,50.208,50.2364,101343.0
2022-06-29 15:25:00,53.03,53.05,53.02,53.04,145530.0,50.2269,50.2459,50.2175,50.2364,145530.0
2022-06-29 15:30:00,53.03,53.04,52.98,52.99,107258.0,50.2269,50.2364,50.1796,50.1891,107258.0
2022-06-29 15:35:00,52.99,53.0,52.96,52.97,44905.0,50.1891,50.1985,50.1606,50.1701,44905.0
2022-06-29 15:40:00,52.98,52.98,52.95,52.97,33832.0,50.1796,50.1796,50.1512,50.1701,33832.0
2022-06-29 15:45:00,52.97,52.99,52.93,52.94,48464.0,50.1701,50.1891,50.1322,50.1417,48464.0
2022-06-29 15:50:00,52.95,52.98,52.9,52.93,178643.0,50.1512,50.1796,50.1038,50.1322,178643.0
2022-06-29 15:55:00,52.93,52.96,52.92,52.93,316871.0,50.1322,50.1606,50.1228,50.1322,316871.0
2022-06-30 09:30:00,52.31,52.39,52.24,52.32,63750.0,49.545,49.6208,49.4787,49.5545,63750.0
2022-06-30 09:35:00,52.31,52.32,52.22,52.24,54333.0,49.545,49.5545,49.4598,49.4787,54333.0
2022-06-30 09:40:00,52.23,52.3,52.18,52.25,76775.0,49.4692,49.5355,49.4219,49.4882,76775.0
2022-06-30 09:45:00,52.24,52.26,52.18,52.2,73423.0,49.4787,49.4976,49.4219,49.4408,73423.0
2022-06-30 09:50:00,52.2,52.22,52.15,52.17,43380.0,49.4408,49.4598,49.3935,49.4124,43380.0
2022-06-30 09:55:00,52.16,52.2,52.12,52.18,71333.0,49.4029,49.4408,49.365,49.4219,71333.0
2022-06-30 10:00:00,52.17,52.17,52.1,52.15,53768.0,49.4124,49.4124,49.3461,49.3935,53768.0
2022-06-30 10:05:00,52.15,52.19,52.13,52.18,57330.0,49.3935,49.4313,49.3745,49.4219,57330.0
2022-06-30 10:10:00,52.18,52.25,52.16,52.25,48407.0,49.4219,49.4882,49.4029,49.4882,48407.0
2022-06-30 10:15:00,52.24,52.25,52.19,52.23,44941.0,49.4787,49.4882,49.4313,49.4692,44941.0
2022-06-30 10:20:00,52.22,52.26,52.21,52.25,12432.0,49.4598,49.4976,49.4503,49.4882,12432.0
2022-06-30 10:25:00,52.25,52.26,52.21,52.24,49613.0,49.4882,49.4976,49.4503,49.4787,49613.0
2022-06-30 10:30:00,52.23,52.34,52.23,52.34,43892.0,49.4692,49.5734,49.4692,49.5734,43892.0
2022-06-30 10:35:00,52.33,52.35,52.3,52.31,20881.0,49.5639,49.5829,49.5355,49.545,20881.0
2022-06-30 10:40:00,52.31,52.32,52.28,52.28,45954.0,49.545,49.5545,49.5166,49.5166,45954.0
2022-06-30 10:45:00,52.28,52.29,52.21,52.25,53140.0,49.5166,49.5261,49.4503,49.4882,53140.0
2022-06-30 10:50:00,52.24,52.39,52.24,52.38,30677.0,49.4787,49.6208,49.4787,49.6113,30677.0
2022-06-30 10:55:00,52.38,52.44,52.38,52.42,17372.0,49.6113,49.6681,49.6113,49.6492,17372.0
2022-06-30 11:00:00,52.42,52.42,52.35,52.39,13721.0,49.6492,49.6492,49.5829,49.6208,13721.0
2022-06-30 11:05:00,52.39,52.47,52.39,52.47,41951.0,49.6208,49.6965,49.6208,49.6965,41951.0
2022-06-30 11:10:00,52.47,52.48,52.43,52.46,20337.0,49.6965,49.706,49.6587,49.6871,20337.0
2022-06-30 11:15:00,52.45,52.5,52.45,52.48,28623.0,49.6776,49.725,49.6776,49.706,28623.0
2022-06-30 11:20:00,52.48,52.54,52.48,52.53,22946.0,49.706,49.7628,49.706,49.7534,22946.0
2022-06-30 11:25:00,52.52,52.6,52.52,52.54,41665.0,49.7439,49.8197,49.7439,49.7628,41665.0
2022-06-30 11:30:00,52.54,52.56,52.53,52.54,91323.0,49.7628,49.7818,49.7534,49.7628,91323.0
2022-06-30 11:35:00,52.54,52.58,52.5,52.58,84580.0,49.7628,49.8007,49.725,49.8007,84580.0
2022-06-30 11:40:00,52.58,52.63,52.57,52.63,46197.0,49.8007,49.8481,49.7913,49.8481,46197.0
2022-06-30 11:45:00,52.62,52.7,52.61,52.69,31208.0,49.8386,49.9144,49.8291,49.9049,31208.0
2022-06-30 11:50:00,52.69,52.69,52.65,52.67,35900.0,49.9049,49.9049,49.867,49.886,35900.0
2022-06-30 11:55:00,52.68,52.73,52.65,52.73,64405.0,49.8954,49.9428,49.867,49.9428,64405.0
2022-06-30 12:00:00,52.73,52.74,52.69,52.7,72200.0,49.9428,49.9523,49.9049,49.9144,72200.0
2022-06-30 12:05:00,52.7,52.71,52.62,52.64,29900.0,49.9144,49.9239,49.8386,49.8576,29900.0
2022-06-30 12:10:00,52.63,52.67,52.6,52.67,93670.0,49.8481,49.886,49.8197,49.886,93670.0
2022-06-30 12:15:00,52.68,52.71,52.65,52.7,157213.0,49.8954,49.9239,49.867,49.9144,157213.0
2022-06-30 12:20:00,52.69,52.76,52.69,52.76,47988.0,49.9049,49.9712,49.9049,49.9712,47988.0
2022-06-30 12:25:00,52.75,52.8,52.75,52.8,45244.0,49.9617,50.0091,49.9617,50.0091,45244.0
2022-06-30 12:30:00,52.81,52.86,52.81,52.82,60688.0,50.0186,50.0659,50.0186,50.028,60688.0
2022-06-30 12:35:00,52.82,52.82,52.77,52.78,64327.0,50.028,50.028,49.9807,49.9902,64327.0
2022-06-30 12:40:00,52.77,52.78,52.74,52.77,19745.0,49.9807,49.9902,49.9523,49.9807,19745.0
2022-06-30 12:45:00,52.77,52.81,52.77,52.78,64946.0,49.9807,50.0186,49.9807,49.9902,64946.0
2022-06-30 12:50:00,52.78,52.8,52.75,52.8,44943.0,49.9902,50.0091,49.9617,50.0091,44943.0
2022-06-30 12:55:00,52.8,52.81,52.77,52.78,44593.0,50.0091,50.0186,49.9807,49.9902,44593.0
2022-06-30 13:00:00,52.79,52.81,52.77,52.8,26116.0,49.9996,50.0186,49.9807,50.0091,26116.0
2022-06-30 13:05:00,52.79,52.79,52.72,52.73,34982.0,49.9996,49.9996,49.9333,49.9428,34982.0
2022-06-30 13:10:00,52.73,52.73,52.63,52.63,79848.0,49.9428,49.9428,49.8481,49.8481,79848.0
2022-06-30 13:15:00,52.64,52.69,52.63,52.68,35962.0,49.8576,49.9049,49.8481,49.8954,35962.0
2022-06-30 13:20:00,52.68,52.75,52.68,52.75,49810.0,49.8954,49.9617,49.8954,49.9617,49810.0
2022-06-30 13:25:00,52.74,52.76,52.74,52.74,38917.0,49.9523,49.9712,49.9523,49.9523,38917.0
2022-06-30 13:30:00,52.75,52.77,52.74,52.76,39374.0,49.9617,49.9807,49.9523,49.9712,39374.0
2022-06-30 13:35:00,52.76,52.79,52.76,52.77,23430.0,49.9712,49.9996,49.9712,49.9807,23430.0
2022-06-30 13:40:00,52.78,52.82,52.74,52.75,71470.0,49.9902,50.028,49.9523,49.9617,71470.0
2022-06-30 13:45:00,52.74,52.83,52.74,52.82,24644.0,49.9523,50.0375,49.9523,50.028,24644.0
2022-06-30 13:50:00,52.83,52.87,52.81,52.84,34634.0,50.0375,50.0754,50.0186,50.047,34634.0
2022-06-30 13:55:00,52.83,52.83,52.79,52.81,35859.0,50.0375,50.0375,49.9996,50.0186,35859.0
2022-06-30 14:00:00,52.81,52.82,52.78,52.81,53230.0,50.0186,50.028,49.9902,50.0186,53230.0
2022-06-30 14:05:00,52.81,52.83,52.76,52.78,39309.0,50.0186,50.0375,49.9712,49.9902,39309.0
2022-06-30 14:10:00,52.78,52.81,52.77,52.77,25514.0,49.9902,50.0186,49.9807,49.9807,25514.0
2022-06-30 14:15:00,52.76,52.8,52.75,52.8,22877.0,49.9712,50.0091,49.9617,50.0091,22877.0
2022-06-30 14:20:00,52.8,52.81,52.73,52.73,37173.0,50.0091,50.0186,49.9428,49.9428,37173.0
2022-06-30 14:25:00,52.72,52.76,52.68,52.74,43621.0,49.9333,49.9712,49.8954,49.9523,43621.0
2022-06-30 14:30:00,52.75,52.76,52.72,52.75,31836.0,49.9617,49.9712,49.9333,49.9617,31836.0
2022-06-30 14:35:00,52.75,52.76,52.72,52.75,32608.0,49.9617,49.9712,49.9333,49.9617,32608.0
2022-06-30 14:40:00,52.74,52.75,52.67,52.67,100783.0,49.9523,49.9617,49.886,49.886,100783.0
2022-06-30 14:45:00,52.66,52.73,52.66,52.7,44556.0,49.8765,49.9428,49.8765,49.9144,44556.0
2022-06-30 14:50:00,52.7,52.71,52.64,52.66,54199.0,49.9144,49.9239,49.8576,49.8765,54199.0
2022-06-30 14:55:00,52.65,52.68,52.64,52.66,70302.0,49.867,49.8954,49.8576,49.8765,70302.0
2022-06-30 15:00:00,52.66,52.7,52.66,52.68,51511.0,49.8765,49.9144,49.8765,49.8954,51511.0
2022-06-30 15:05:00,52.68,52.68,52.54,52.57,160697.0,49.8954,49.8954,49.7628,49.7913,160697.0
2022-06-30 15:10:00,52.57,52.61,52.57,52.6,69557.0,49.7913,49.8291,49.7913,49.8197,69557.0
2022-06-30 15:15:00,52.6,52.6,52.54,52.54,50581.0,49.8197,49.8197,49.7628,49.7628,50581.0
2022-06-30 15:20:00,52.55,52.6,52.55,52.59,66581.0,49.7723,49.8197,49.7723,49.8102,66581.0
2022-06-30 15:25:00,52.59,52.69,52.59,52.67,148742.0,49.8102,49.9049,49.8102,49.886,148742.0
2022-06-30 15:30:00,52.67,52.75,52.66,52.74,86755.0,49.886,49.9617,49.8765,49.9523,86755.0
2022-06-30 15:35:00,52.74,52.79,52.73,52.73,48670.0,49.9523,49.9996,49.9428,49.9428,48670.0
2022-06-30 15:40:00,52.74,52.76,52.68,52.7,275904.0,49.9523,49.9712,49.8954,49.9144,275904.0
2022-06-30 15:45:00,52.7,52.79,52.69,52.75,171057.0,49.9144,49.9996,49.9049,49.9617,171057.0
2022-06-30 15:50:00,52.74,52.79,52.66,52.68,446296.0,49.9523,49.9996,49.8765,49.8954,446296.0
2022-06-30 15:55:00,52.68,52.88,52.66,52.86,1006849.0,49.8954,50.0849,49.8765,50.0659,1006849.0
2022-07-01 09:30:00,52.34,52.4,52.29,52.35,54005.0,49.5734,49.6302,49.5261,49.5829,54005.0
2022-07-01 09:35:00,52.34,52.38,52.28,52.37,38790.0,49.5734,49.6113,49.5166,49.6018,38790.0
2022-07-01 09:40:00,52.37,52.45,52.36,52.42,33756.0,49.6018,49.6776,49.5924,49.6492,33756.0
2022-07-01 09:45:00,52.42,52.57,52.41,52.54,66905.0,49.6492,49.7913,49.6397,49.7628,66905.0
2022-07-01 09:50:00,52.55,52.6,52.52,52.58,36459.0,49.7723,49.8197,49.7439,49.8007,36459.0
2022-07-01 09:55:00,52.58,52.6,52.53,52.53,43834.0,49.8007,49.8197,49.7534,49.7534,43834.0
2022-07-01 10:00:00,52.54,52.66,52.48,52.5,113345.0,49.7628,49.8765,49.706,49.725,113345.0
2022-07-01 10:05:00,52.5,52.59,52.45,52.55,78020.0,49.725,49.8102,49.6776,49.7723,78020.0
2022-07-01 10:10:00,52.56,52.57,52.43,52.45,70658.0,49.7818,49.7913,49.6587,49.6776,70658.0
2022-07-01 10:15:00,52.45,52.49,52.41,52.49,83916.0,49.6776,49.7155,49.6397,49.7155,83916.0
2022-07-01 10:20:00,52.47,52.5,52.44,52.47,32393.0,49.6965,49.725,49.6681,49.6965,32393.0
2022-07-01 10:25:00,52.46,52.46,52.39,52.43,122761.0,49.6871,49.6871,49.6208,49.6587,122761.0
2022-07-01 10:30:00,52.43,52.45,52.4,52.42,256211.0,49.6587,49.6776,49.6302,49.6492,256211.0
2022-07-01 10:35:00,52.42,52.44,52.32,52.32,136363.0,49.6492,49.6681,49.5545,49.5545,136363.0
2022-07-01 10:40:00,52.33,52.39,52.3,52.38,39470.0,49.5639,49.6208,49.5355,49.6113,39470.0
2022-07-01 10:45:00,52.39,52.45,52.36,52.43,33143.0,49.6208,49.6776,49.5924,49.6587,33143.0
2022-07-01 10:50:00,52.44,52.44,52.36,52.4,49955.0,49.6681,49.6681,49.5924,49.6302,49955.0
2022-07-01 10:55:00,52.4,52.45,52.36,52.41,32097.0,49.6302,49.6776,49.5924,49.6397,32097.0
2022-07-01 11:00:00,52.41,52.44,52.37,52.39,32755.0,49.6397,49.6681,49.6018,49.6208,32755.0
2022-07-01 11:05:00,52.4,52.5,52.4,52.5,49687.0,49.6302,49.725,49.6302,49.725,49687.0
2022-07-01 11:10:00,52.5,52.51,52.46,52.5,20775.0,49.725,49.7344,49.6871,49.725,20775.0
2022-07-01 11:15:00,52.51,52.58,52.5,52.54,50013.0,49.7344,49.8007,49.725,49.7628,50013.0
2022-07-01 11:20:00,52.55,52.57,52.5,52.52,30464.0,49.7723,49.7913,49.725,49.7439,30464.0
2022-07-01 11:25:00,52.53,52.56,52.51,52.54,26352.0,49.7534,49.7818,49.7344,49.7628,26352.0
2022-07-01 11:30:00,52.56,52.66,52.56,52.66,140212.0,49.7818,49.8765,49.7818,49.8765,140212.0
2022-07-01 11:35:00,52.66,52.68,52.63,52.64,31796.0,49.8765,49.8954,49.8481,49.8576,31796.0
2022-07-01 11:40:00,52.66,52.7,52.64,52.65,19426.0,49.8765,49.9144,49.8576,49.867,19426.0
2022-07-01 11:45:00,52.64,52.67,52.64,52.66,8393.0,49.8576,49.886,49.8576,49.8765,8393.0
2022-07-01 11:50:00,52.65,52.65,52.56,52.57,15797.0,49.867,49.867,49.7818,49.7913,15797.0
2022-07-01 11:55:00,52.57,52.59,52.55,52.57,8267.0,49.7913,49.8102,49.7723,49.7913,8267.0
2022-07-01 12:00:00,52.57,52.57,52.53,52.55,3333.0,49.7913,49.7913,49.7534,49.7723,3333.0
2022-07-01 12:05:00,52.55,52.59,52.55,52.58,13542.0,49.7723,49.8102,49.7723,49.8007,13542.0
2022-07-01 12:10:00,52.57,52.59,52.55,52.58,14652.0,49.7913,49.8102,49.7723,49.8007,14652.0
2022-07-01 12:15:00,52.57,52.63,52.56,52.63,84982.0,49.7913,49.8481,49.7818,49.8481,84982.0
2022-07-01 12:20:00,52.62,52.67,52.61,52.66,11087.0,49.8386,49.886,49.8291,49.8765,11087.0
2022-07-01 12:25:00,52.66,52.69,52.66,52.66,45049.0,49.8765,49.9049,49.8765,49.8765,45049.0
2022-07-01 12:30:00,52.66,52.69,52.65,52.66,111887.0,49.8765,49.9049,49.867,49.8765,111887.0
2022-07-01 12:35:00,52.66,52.69,52.65,52.65,38244.0,49.8765,49.9049,49.867,49.867,38244.0
2022-07-01 12:40:00,52.65,52.68,52.64,52.66,61411.0,49.867,49.8954,49.8576,49.8765,61411.0
2022-07-01 12:45:00,52.65,52.68,52.63,52.68,63678.0,49.867,49.8954,49.8481,49.8954,63678.0
2022-07-01 12:50:00,52.68,52.73,52.67,52.7,65353.0,49.8954,49.9428,49.886,49.9144,65353.0
2022-07-01 12:55:00,52.7,52.7,52.6,52.62,38219.0,49.9144,49.9144,49.8197,49.8386,38219.0
2022-07-01 13:00:00,52.61,52.64,52.61,52.62,28922.0,49.8291,49.8576,49.8291,49.8386,28922.0
2022-07-01 13:05:00,52.63,52.66,52.62,52.65,21269.0,49.8481,49.8765,49.8386,49.867,21269.0
2022-07-01 13:10:00,52.65,52.67,52.64,52.66,17100.0,49.867,49.886,49.8576,49.8765,17100.0
2022-07-01 13:15:00,52.68,52.69,52.63,52.66,49176.0,49.8954,49.9049,49.8481,49.8765,49176.0
2022-07-01 13:20:00,52.66,52.67,52.65,52.67,26490.0,49.8765,49.886,49.867,49.886,26490.0
2022-07-01 13:25:00,52.68,52.71,52.66,52.69,89903.0,49.8954,49.9239,49.8765,49.9049,89903.0
2022-07-01 13:30:00,52.69,52.75,52.69,52.73,97054.0,49.9049,49.9617,49.9049,49.9428,97054.0
2022-07-01 13:35:00,52.73,52.77,52.71,52.74,86549.0,49.9428,49.9807,49.9239,49.9523,86549.0
2022-07-01 13:40:00,52.74,52.77,52.74,52.75,18927.0,49.9523,49.9807,49.9523,49.9617,18927.0
2022-07-01 13:45:00,52.76,52.81,52.75,52.8,22784.0,49.9712,50.0186,49.9617,50.0091,22784.0
2022-07-01 13:50:00,52.8,52.81,52.78,52.78,30810.0,50.0091,50.0186,49.9902,49.9902,30810.0
2022-07-01 13:55:00,52.79,52.82,52.79,52.81,5694.0,49.9996,50.028,49.9996,50.0186,5694.0
2022-07-01 14:00:00,52.82,52.83,52.79,52.8,7055.0,50.028,50.0375,49.9996,50.0091,7055.0
2022-07-01 14:05:00,52.79,52.81,52.77,52.79,17034.0,49.9996,50.0186,49.9807,49.9996,17034.0
2022-07-01 14:10:00,52.78,52.82,52.77,52.82,13145.0,49.9902,50.028,49.9807,50.028,13145.0
2022-07-01 14:15:00,52.83,52.85,52.81,52.85,17361.0,50.0375,50.0565,50.0186,50.0565,17361.0
2022-07-01 14:20:00,52.85,52.88,52.84,52.88,28780.0,50.0565,50.0849,50.047,50.0849,28780.0
2022-07-01 14:25:00,52.89,52.92,52.87,52.87,43340.0,50.0943,50.1228,50.0754,50.0754,43340.0
2022-07-01 14:30:00,52.88,52.95,52.88,52.95,14715.0,50.0849,50.1512,50.0849,50.1512,14715.0
2022-07-01 14:35:00,52.95,52.95,52.9,52.93,27637.0,50.1512,50.1512,50.1038,50.1322,27637.0
2022-07-01 14:40:00,52.93,52.94,52.91,52.93,11724.0,50.1322,50.1417,50.1133,50.1322,11724.0
2022-07-01 14:45:00,52.92,52.98,52.92,52.97,23577.0,50.1228,50.1796,50.1228,50.1701,23577.0
2022-07-01 14:50:00,52.97,52.98,52.91,52.91,15513.0,50.1701,50.1796,50.1133,50.1133,15513.0
2022-07-01 14:55:00,52.91,52.95,52.9,52.95,33198.0,50.1133,50.1512,50.1038,50.1512,33198.0
2022-07-01 15:00:00,52.95,52.96,52.89,52.91,18492.0,50.1512,50.1606,50.0943,50.1133,18492.0
2022-07-01 15:05:00,52.91,52.96,52.91,52.96,34223.0,50.1133,50.1606,50.1133,50.1606,34223.0
2022-07-01 15:10:00,52.95,53.0,52.95,52.99,35991.0,50.1512,50.1985,50.1512,50.1891,35991.0
2022-07-01 15:15:00,52.99,53.01,52.96,52.97,15796.0,50.1891,50.208,50.1606,50.1701,15796.0
2022-07-01 15:20:00,52.97,52.98,52.93,52.98,39343.0,50.1701,50.1796,50.1322,50.1796,39343.0
2022-07-01 15:25:00,52.98,53.0,52.96,52.98,60451.0,50.1796,50.1985,50.1606,50.1796,60451.0
2022-07-01 15:30:00,52.99,53.05,52.99,53.04,84059.0,50.1891,50.2459,50.1891,50.2364,84059.0
2022-07-01 15:35:00,53.04,53.07,53.02,53.07,26650.0,50.2364,50.2648,50.2175,50.2648,26650.0
2022-07-01 15:40:00,53.07,53.07,53.02,53.03,102315.0,50.2648,50.2648,50.2175,50.2269,102315.0
2022-07-01 15:45:00,53.03,53.04,52.99,53.02,67278.0,50.2269,50.2364,50.1891,50.2175,67278.0
2022-07-01 15:50:00,53.02,53.03,52.94,52.98,184843.0,50.2175,50.2269,50.1417,50.1796,184843.0
2022-07-01 15:55:00,52.97,53.08,52.97,53.08,328189.0,50.1701,50.2743,50.1701,50.2743,328189.0
2022-07-05 09:30:00,52.2,52.22,52.1,52.11,45046.0,49.4408,49.4598,49.3461,49.3556,45046.0
2022-07-05 09:35:00,52.12,52.15,52.09,52.1,116013.0,49.365,49.3935,49.3366,49.3461,116013.0
2022-07-05 09:40:00,52.1,52.21,52.09,52.18,90446.0,49.3461,49.4503,49.3366,49.4219,90446.0
2022-07-05 09:45:00,52.17,52.27,52.16,52.21,83444.0,49.4124,49.5071,49.4029,49.4503,83444.0
2022-07-05 09:50:00,52.22,52.22,52.15,52.18,34504.0,49.4598,49.4598,49.3935,49.4219,34504.0
2022-07-05 09:55:00,52.18,52.18,52.11,52.15,33281.0,49.4219,49.4219,49.3556,49.3935,33281.0
2022-07-05 10:00:00,52.14,52.18,52.09,52.1,59690.0,49.384,49.4219,49.3366,49.3461,59690.0
2022-07-05 10:05:00,52.11,52.13,52.06,52.12,57465.0,49.3556,49.3745,49.3082,49.365,57465.0
2022-07-05 10:10:00,52.11,52.19,52.08,52.18,216312.0,49.3556,49.4313,49.3272,49.4219,216312.0
2022-07-05 10:15:00,52.18,52.18,52.11,52.12,81788.0,49.4219,49.4219,49.3556,49.365,81788.0
2022-07-05 10:20:00,52.16,52.18,52.14,52.17,27087.0,49.4029,49.4219,49.384,49.4124,27087.0
2022-07-05 10:25:00,52.17,52.2,52.14,52.16,21380.0,49.4124,49.4408,49.384,49.4029,21380.0
2022-07-05 10:30:00,52.18,52.23,52.16,52.18,53039.0,49.4219,49.4692,49.4029,49.4219,53039.0
2022-07-05 10:35:00,52.2,52.27,52.19,52.26,22065.0,49.4408,49.5071,49.4313,49.4976,22065.0
2022-07-05 10:40:00,52.25,52.27,52.17,52.17,35245.0,49.4882,49.5071,49.4124,49.4124,35245.0
2022-07-05 10:45:00,52.16,52.17,52.1,52.14,44684.0,49.4029,49.4124,49.3461,49.384,44684.0
2022-07-05 10:50:00,52.14,52.14,52.1,52.12,31228.0,49.384,49.384,49.3461,49.365,31228.0
2022-07-05 10:55:00,52.11,52.13,52.1,52.11,38347.0,49.3556,49.3745,49.3461,49.3556,38347.0
2022-07-05 11:00:00,52.11,52.12,52.07,52.12,21972.0,49.3556,49.365,49.3177,49.365,21972.0
2022-07-05 11:05:00,52.11,52.13,52.08,52.12,24344.0,49.3556,49.3745,49.3272,49.365,24344.0
2022-07-05 11:10:00,52.12,52.12,52.07,52.1,33970.0,49.365,49.365,49.3177,49.3461,33970.0
2022-07-05 11:15:00,52.1,52.14,52.08,52.14,51611.0,49.3461,49.384,49.3272,49.384,51611.0
2022-07-05 11:20:00,52.14,52.16,52.1,52.11,54897.0,49.384,49.4029,49.3461,49.3556,54897.0
2022-07-05 11:25:00,52.11,52.12,52.08,52.11,45928.0,49.3556,49.365,49.3272,49.3556,45928.0
2022-07-05 11:30:00,52.11,52.18,52.11,52.16,61215.0,49.3556,49.4219,49.3556,49.4029,61215.0
2022-07-05 11:35:00,52.15,52.17,52.14,52.17,50561.0,49.3935,49.4124,49.384,49.4124,50561.0
2022-07-05 11:40:00,52.17,52.27,52.17,52.27,129573.0,49.4124,49.5071,49.4124,49.5071,129573.0
2022-07-05 11:45:00,52.26,52.3,52.25,52.29,67759.0,49.4976,49.5355,49.4882,49.5261,67759.0
2022-07-05 11:50:00,52.3,52.33,52.28,52.32,85402.0,49.5355,49.5639,49.5166,49.5545,85402.0
2022-07-05 11:55:00,52.31,52.34,52.28,52.29,64879.0,49.545,49.5734,49.5166,49.5261,64879.0
2022-07-05 12:00:00,52.3,52.31,52.26,52.26,61463.0,49.5355,49.545,49.4976,49.4976,61463.0
2022-07-05 12:05:00,52.26,52.28,52.24,52.28,33466.0,49.4976,49.5166,49.4787,49.5166,33466.0
2022-07-05 12:10:00,52.27,52.3,52.23,52.24,54731.0,49.5071,49.5355,49.4692,49.4787,54731.0
2022-07-05 12:15:00,52.24,52.26,52.21,52.25,51536.0,49.4787,49.4976,49.4503,49.4882,51536.0
2022-07-05 12:20:00,52.24,52.3,52.22,52.3,47245.0,49.4787,49.5355,49.4598,49.5355,47245.0
2022-07-05 12:25:00,52.31,52.31,52.27,52.28,33208.0,49.545,49.545,49.5071,49.5166,33208.0
2022-07-05 12:30:00,52.28,52.29,52.26,52.27,61624.0,49.5166,49.5261,49.4976,49.5071,61624.0
2022-07-05 12:35:00,52.27,52.3,52.26,52.28,47475.0,49.5071,49.5355,49.4976,49.5166,47475.0
2022-07-05 12:40:00,52.28,52.28,52.23,52.25,23401.0,49.5166,49.5166,49.4692,49.4882,23401.0
2022-07-05 12:45:00,52.24,52.24,52.19,52.2,38914.0,49.4787,49.4787,49.4313,49.4408,38914.0
2022-07-05 12:50:00,52.2,52.22,52.18,52.22,25865.0,49.4408,49.4598,49.4219,49.4598,25865.0
2022-07-05 12:55:00,52.23,52.23,52.19,52.21,28399.0,49.4692,49.4692,49.4313,49.4503,28399.0
2022-07-05 13:00:00,52.21,52.25,52.2,52.25,30322.0,49.4503,49.4882,49.4408,49.4882,30322.0
2022-07-05 13:05:00,52.25,52.25,52.2,52.24,159092.0,49.4882,49.4882,49.4408,49.4787,159092.0
2022-07-05 13:10:00,52.24,52.26,52.24,52.25,25800.0,49.4787,49.4976,49.4787,49.4882,25800.0
2022-07-05 13:15:00,52.26,52.32,52.25,52.32,32933.0,49.4976,49.5545,49.4882,49.5545,32933.0
2022-07-05 13:20:00,52.31,52.34,52.29,52.32,57393.0,49.545,49.5734,49.5261,49.5545,57393.0
2022-07-05 13:25:00,52.33,52.34,52.31,52.31,31159.0,49.5639,49.5734,49.545,49.545,31159.0
2022-07-05 13:30:00,52.31,52.35,52.3,52.35,30767.0,49.545,49.5829,49.5355,49.5829,30767.0
2022-07-05 13:35:00,52.35,52.38,52.35,52.37,45327.0,49.5829,49.6113,49.5829,49.6018,45327.0
2022-07-05 13:40:00,52.37,52.38,52.34,52.35,68465.0,49.6018,49.6113,49.5734,49.5829,68465.0
2022-07-05 13:45:00,52.35,52.35,52.31,52.35,20532.0,49.5829,49.5829,49.545,49.5829,20532.0
2022-07-05 13:50:00,52.35,52.35,52.34,52.35,16457.0,49.5829,49.5829,49.5734,49.5829,16457.0
2022-07-05 13:55:00,52.34,52.36,52.33,52.35,45889.0,49.5734,49.5924,49.5639,49.5829,45889.0
2022-07-05 14:00:00,52.35,52.4,52.34,52.4,31513.0,49.5829,49.6302,49.5734,49.6302,31513.0
2022-07-05 14:05:00,52.4,52.4,52.36,52.38,32145.0,49.6302,49.6302,49.5924,49.6113,32145.0
2022-07-05 14:10:00,52.39,52.4,52.38,52.39,27720.0,49.6208,49.6302,49.6113,49.6208,27720.0
2022-07-05 14:15:00,52.39,52.4,52.36,52.4,20210.0,49.6208,49.6302,49.5924,49.6302,20210.0
2022-07-05 14:20:00,52.4,52.44,52.38,52.44,29597.0,49.6302,49.6681,49.6113,49.6681,29597.0
2022-07-05 14:25:00,52.44,52.5,52.44,52.49,37077.0,49.6681,49.725,49.6681,49.7155,37077.0
2022-07-05 14:30:00,52.5,52.53,52.49,52.53,59586.0,49.725,49.7534,49.7155,49.7534,59586.0
2022-07-05 14:35:00,52.53,52.58,52.52,52.58,42012.0,49.7534,49.8007,49.7439,49.8007,42012.0
2022-07-05 14:40:00,52.58,52.58,52.53,52.55,58759.0,49.8007,49.8007,49.7534,49.7723,58759.0
2022-07-05 14:45:00,52.54,52.57,52.53,52.55,34811.0,49.7628,49.7913,49.7534,49.7723,34811.0
2022-07-05 14:50:00,52.55,52.57,52.53,52.56,39170.0,49.7723,49.7913,49.7534,49.7818,39170.0
2022-07-05 14:55:00,52.55,52.59,52.54,52.56,66805.0,49.7723,49.8102,49.7628,49.7818,66805.0
2022-07-05 15:00:00,52.56,52.57,52.49,52.53,62207.0,49.7818,49.7913,49.7155,49.7534,62207.0
2022-07-05 15:05:00,52.53,52.63,52.52,52.62,102487.0,49.7534,49.8481,49.7439,49.8386,102487.0
2022-07-05 15:10:00,52.62,52.62,52.55,52.57,49267.0,49.8386,49.8386,49.7723,49.7913,49267.0
2022-07-05 15:15:00,52.57,52.58,52.5,52.5,44077.0,49.7913,49.8007,49.725,49.725,44077.0
2022-07-05 15:20:00,52.51,52.61,52.5,52.59,46351.0,49.7344,49.8291,49.725,49.8102,46351.0
2022-07-05 15:25:00,52.6,52.65,52.58,52.64,56442.0,49.8197,49.867,49.8007,49.8576,56442.0
2022-07-05 15:30:00,52.64,52.65,52.6,52.65,53301.0,49.8576,49.867,49.8197,49.867,53301.0
2022-07-05 15:35:00,52.64,52.65,52.6,52.62,47231.0,49.8576,49.867,49.8197,49.8386,47231.0
2022-07-05 15:40:00,52.62,52.64,52.61,52.63,58166.0,49.8386,49.8576,49.8291,49.8481,58166.0
2022-07-05 15:45:00,52.63,52.68,52.63,52.68,61968.0,49.8481,49.8954,49.8481,49.8954,61968.0
2022-07-05 15:50:00,52.68,52.7,52.65,52.69,228578.0,49.8954,49.9144,49.867,49.9049,228578.0
2022-07-05 15:55:00,52.68,52.74,52.66,52.73,466215.0,49.8954,49.9523,49.8765,49.9428,466215.0
2022-07-06 09:30:00,52.73,52.78,52.7,52.75,57557.0,49.9428,49.9902,49.9144,49.9617,57557.0
2022-07-06 09:35:00,52.75,52.75,52.69,52.71,20219.0,49.9617,49.9617,49.9049,49.9239,20219.0
2022-07-06 09:40:00,52.69,52.77,52.68,52.73,31309.0,49.9049,49.9807,49.8954,49.9428,31309.0
2022-07-06 09:45:00,52.74,52.74,52.6,52.61,34323.0,49.9523,49.9523,49.8197,49.8291,34323.0
2022-07-06 09:50:00,52.61,52.63,52.58,52.61,40875.0,49.8291,49.8481,49.8007,49.8291,40875.0
2022-07-06 09:55:00,52.61,52.67,52.59,52.65,35870.0,49.8291,49.886,49.8102,49.867,35870.0
2022-07-06 10:00:00,52.65,52.65,52.44,52.5,74843.0,49.867,49.867,49.6681,49.725,74843.0
2022-07-06 10:05:00,52.5,52.61,52.5,52.6,35833.0,49.725,49.8291,49.725,49.8197,35833.0
2022-07-06 10:10:00,52.6,52.61,52.42,52.46,57065.0,49.8197,49.8291,49.6492,49.6871,57065.0
2022-07-06 10:15:00,52.47,52.5,52.39,52.48,42371.0,49.6965,49.725,49.6208,49.706,42371.0
2022-07-06 10:20:00,52.49,52.59,52.47,52.58,28077.0,49.7155,49.8102,49.6965,49.8007,28077.0
2022-07-06 10:25:00,52.57,52.6,52.54,52.59,24708.0,49.7913,49.8197,49.7628,49.8102,24708.0
2022-07-06 10:30:00,52.59,52.64,52.58,52.59,141149.0,49.8102,49.8576,49.8007,49.8102,141149.0
2022-07-06 10:35:00,52.58,52.6,52.53,52.56,41669.0,49.8007,49.8197,49.7534,49.7818,41669.0
2022-07-06 10:40:00,52.56,52.59,52.51,52.59,18648.0,49.7818,49.8102,49.7344,49.8102,18648.0
2022-07-06 10:45:00,52.59,52.61,52.52,52.53,25353.0,49.8102,49.8291,49.7439,49.7534,25353.0
2022-07-06 10:50:00,52.53,52.58,52.52,52.57,30568.0,49.7534,49.8007,49.7439,49.7913,30568.0
2022-07-06 10:55:00,52.56,52.57,52.53,52.56,32040.0,49.7818,49.7913,49.7534,49.7818,32040.0
2022-07-06 11:00:00,52.57,52.59,52.47,52.5,46733.0,49.7913,49.8102,49.6965,49.725,46733.0
2022-07-06 11:05:00,52.5,52.54,52.49,52.52,36622.0,49.725,49.7628,49.7155,49.7439,36622.0
2022-07-06 11:10:00,52.51,52.58,52.49,52.55,58580.0,49.7344,49.8007,49.7155,49.7723,58580.0
2022-07-06 11:15:00,52.55,52.58,52.54,52.55,66583.0,49.7723,49.8007,49.7628,49.7723,66583.0
2022-07-06 11:20:00,52.55,52.57,52.52,52.54,21839.0,49.7723,49.7913,49.7439,49.7628,21839.0
2022-07-06 11:25:00,52.53,52.54,52.46,52.47,41013.0,49.7534,49.7628,49.6871,49.6965,41013.0
2022-07-06 11:30:00,52.46,52.48,52.4,52.45,93191.0,49.6871,49.706,49.6302,49.6776,93191.0
2022-07-06 11:35:00,52.44,52.49,52.42,52.48,136120.0,49.6681,49.7155,49.6492,49.706,136120.0
2022-07-06 11:40:00,52.48,52.48,52.42,52.43,41563.0,49.706,49.706,49.6492,49.6587,41563.0
2022-07-06 11:45:00,52.43,52.49,52.41,52.47,33491.0,49.6587,49.7155,49.6397,49.6965,33491.0
2022-07-06 11:50:00,52.46,52.51,52.45,52.47,36014.0,49.6871,49.7344,49.6776,49.6965,36014.0
2022-07-06 11:55:00,52.47,52.51,52.46,52.51,17825.0,49.6965,49.7344,49.6871,49.7344,17825.0
2022-07-06 12:00:00,52.5,52.5,52.46,52.46,15105.0,49.725,49.725,49.6871,49.6871,15105.0
2022-07-06 12:05:00,52.46,52.5,52.45,52.48,23694.0,49.6871,49.725,49.6776,49.706,23694.0
2022-07-06 12:10:00,52.48,52.53,52.46,52.53,19001.0,49.706,49.7534,49.6871,49.7534,19001.0
2022-07-06 12:15:00,52.53,52.54,52.49,52.5,9745.0,49.7534,49.7628,49.7155,49.725,9745.0
2022-07-06 12:20:00,52.5,52.51,52.47,52.47,10468.0,49.725,49.7344,49.6965,49.6965,10468.0
2022-07-06 12:25:00,52.47,52.51,52.46,52.51,12534.0,49.6965,49.7344,49.6871,49.7344,12534.0
2022-07-06 12:30:00,52.51,52.51,52.47,52.5,18082.0,49.7344,49.7344,49.6965,49.725,18082.0
2022-07-06 12:35:00,52.51,52.54,52.5,52.52,21819.0,49.7344,49.7628,49.725,49.7439,21819.0
2022-07-06 12:40:00,52.52,52.55,52.5,52.54,11699.0,49.7439,49.7723,49.725,49.7628,11699.0
2022-07-06 12:45:00,52.54,52.54,52.52,52.54,10628.0,49.7628,49.7628,49.7439,49.7628,10628.0
2022-07-06 12:50:00,52.53,52.53,52.49,52.53,13755.0,49.7534,49.7534,49.7155,49.7534,13755.0
2022-07-06 12:55:00,52.53,52.54,52.51,52.53,45973.0,49.7534,49.7628,49.7344,49.7534,45973.0
2022-07-06 13:00:00,52.54,52.57,52.53,52.56,11712.0,49.7628,49.7913,49.7534,49.7818,11712.0
2022-07-06 13:05:00,52.56,52.6,52.55,52.59,13549.0,49.7818,49.8197,49.7723,49.8102,13549.0
2022-07-06 13:10:00,52.58,52.59,52.56,52.57,16090.0,49.8007,49.8102,49.7818,49.7913,16090.0
2022-07-06 13:15:00,52.58,52.58,52.55,52.57,11005.0,49.8007,49.8007,49.7723,49.7913,11005.0
2022-07-06 13:20:00,52.58,52.58,52.55,52.57,11334.0,49.8007,49.8007,49.7723,49.7913,11334.0
2022-07-06 13:25:00,52.57,52.57,52.54,52.57,11128.0,49.7913,49.7913,49.7628,49.7913,11128.0
2022-07-06 13:30:00,52.57,52.59,52.56,52.57,7461.0,49.7913,49.8102,49.7818,49.7913,7461.0
2022-07-06 13:35:00,52.58,52.6,52.57,52.59,52620.0,49.8007,49.8197,49.7913,49.8102,52620.0
2022-07-06 13:40:00,52.6,52.6,52.57,52.58,12752.0,49.8197,49.8197,49.7913,49.8007,12752.0
2022-07-06 13:45:00,52.58,52.6,52.57,52.58,18867.0,49.8007,49.8197,49.7913,49.8007,18867.0
2022-07-06 13:50:00,52.59,52.6,52.58,52.6,12644.0,49.8102,49.8197,49.8007,49.8197,12644.0
2022-07-06 13:55:00,52.59,52.61,52.58,52.6,18030.0,49.8102,49.8291,49.8007,49.8197,18030.0
2022-07-06 14:00:00,52.59,52.63,52.5,52.56,148421.0,49.8102,49.8481,49.725,49.7818,148421.0
2022-07-06 14:05:00,52.57,52.66,52.56,52.57,65951.0,49.7913,49.8765,49.7818,49.7913,65951.0
2022-07-06 14:10:00,52.56,52.57,52.47,52.53,49231.0,49.7818,49.7913,49.6965,49.7534,49231.0
2022-07-06 14:15:00,52.55,52.55,52.42,52.44,16325.0,49.7723,49.7723,49.6492,49.6681,16325.0
2022-07-06 14:20:00,52.44,52.48,52.43,52.46,42076.0,49.6681,49.706,49.6587,49.6871,42076.0
2022-07-06 14:25:00,52.46,52.6,52.41,52.6,81529.0,49.6871,49.8197,49.6397,49.8197,81529.0
2022-07-06 14:30:00,52.6,52.66,52.55,52.64,58854.0,49.8197,49.8765,49.7723,49.8576,58854.0
2022-07-06 14:35:00,52.65,52.67,52.58,52.63,30200.0,49.867,49.886,49.8007,49.8481,30200.0
2022-07-06 14:40:00,52.63,52.7,52.63,52.68,57102.0,49.8481,49.9144,49.8481,49.8954,57102.0
2022-07-06 14:45:00,52.69,52.72,52.65,52.66,38276.0,49.9049,49.9333,49.867,49.8765,38276.0
2022-07-06 14:50:00,52.65,52.68,52.64,52.66,36115.0,49.867,49.8954,49.8576,49.8765,36115.0
2022-07-06 14:55:00,52.65,52.68,52.64,52.67,147063.0,49.867,49.8954,49.8576,49.886,147063.0
2022-07-06 15:00:00,52.67,52.67,52.6,52.63,106591.0,49.886,49.886,49.8197,49.8481,106591.0
2022-07-06 15:05:00,52.63,52.66,52.61,52.66,44379.0,49.8481,49.8765,49.8291,49.8765,44379.0
2022-07-06 15:10:00,52.66,52.7,52.66,52.7,46418.0,49.8765,49.9144,49.8765,49.9144,46418.0
2022-07-06 15:15:00,52.69,52.72,52.68,52.7,51555.0,49.9049,49.9333,49.8954,49.9144,51555.0
2022-07-06 15:20:00,52.69,52.75,52.69,52.74,30397.0,49.9049,49.9617,49.9049,49.9523,30397.0
2022-07-06 15:25:00,52.75,52.75,52.7,52.73,50709.0,49.9617,49.9617,49.9144,49.9428,50709.0
2022-07-06 15:30:00,52.73,52.77,52.71,52.76,47048.0,49.9428,49.9807,49.9239,49.9712,47048.0
2022-07-06 15:35:00,52.77,52.78,52.71,52.72,88671.0,49.9807,49.9902,49.9239,49.9333,88671.0
2022-07-06 15:40:00,52.72,52.72,52.7,52.71,108602.0,49.9333,49.9333,49.9144,49.9239,108602.0
2022-07-06 15:45:00,52.7,52.72,52.67,52.69,268909.0,49.9144,49.9333,49.886,49.9049,268909.0
2022-07-06 15:50:00,52.69,52.71,52.61,52.65,149342.0,49.9049,49.9239,49.8291,49.867,149342.0
2022-07-06 15:55:00,52.65,52.69,52.63,52.69,173581.0,49.867,49.9049,49.8481,49.9049,173581.0
2022-07-07 09:30:00,53.13,53.22,53.13,53.22,140229.0,50.3217,50.4069,50.3217,50.4069,140229.0
2022-07-07 09:35:00,53.22,53.25,53.22,53.24,168176.0,50.4069,50.4353,50.4069,50.4258,168176.0
2022-07-07 09:40:00,53.24,53.31,53.24,53.29,136509.0,50.4258,50.4921,50.4258,50.4732,136509.0
2022-07-07 09:45:00,53.3,53.34,53.29,53.33,38092.0,50.4827,50.5206,50.4732,50.5111,38092.0
2022-07-07 09:50:00,53.33,53.35,53.31,53.35,72075.0,50.5111,50.53,50.4921,50.53,72075.0
2022-07-07 09:55:00,53.35,53.37,53.34,53.37,45638.0,50.53,50.549,50.5206,50.549,45638.0
2022-07-07 10:00:00,53.36,53.36,53.29,53.3,134846.0,50.5395,50.5395,50.4732,50.4827,134846.0
2022-07-07 10:05:00,53.29,53.36,53.29,53.35,27501.0,50.4732,50.5395,50.4732,50.53,27501.0
2022-07-07 10:10:00,53.35,53.37,53.32,53.33,39781.0,50.53,50.549,50.5016,50.5111,39781.0
2022-07-07 10:15:00,53.33,53.36,53.31,53.32,17362.0,50.5111,50.5395,50.4921,50.5016,17362.0
2022-07-07 10:20:00,53.32,53.34,53.3,53.34,11217.0,50.5016,50.5206,50.4827,50.5206,11217.0
2022-07-07 10:25:00,53.34,53.38,53.34,53.38,41000.0,50.5206,50.5584,50.5206,50.5584,41000.0
2022-07-07 10:30:00,53.39,53.4,53.38,53.39,51784.0,50.5679,50.5774,50.5584,50.5679,51784.0
2022-07-07 10:35:00,53.39,53.39,53.32,53.35,31671.0,50.5679,50.5679,50.5016,50.53,31671.0
2022-07-07 10:40:00,53.35,53.39,53.35,53.38,19441.0,50.53,50.5679,50.53,50.5584,19441.0
2022-07-07 10:45:00,53.37,53.43,53.37,53.41,14238.0,50.549,50.6058,50.549,50.5869,14238.0
2022-07-07 10:50:00,53.43,53.46,53.41,53.46,11541.0,50.6058,50.6342,50.5869,50.6342,11541.0
2022-07-07 10:55:00,53.46,53.46,53.4,53.41,121625.0,50.6342,50.6342,50.5774,50.5869,121625.0
2022-07-07 11:00:00,53.41,53.45,53.41,53.45,14621.0,50.5869,50.6247,50.5869,50.6247,14621.0
2022-07-07 11:05:00,53.44,53.46,53.43,53.44,31952.0,50.6153,50.6342,50.6058,50.6153,31952.0
2022-07-07 11:10:00,53.43,53.43,53.4,53.4,27088.0,50.6058,50.6058,50.5774,50.5774,27088.0
2022-07-07 11:15:00,53.41,53.43,53.4,53.41,29421.0,50.5869,50.6058,50.5774,50.5869,29421.0
2022-07-07 11:20:00,53.4,53.41,53.34,53.36,17617.0,50.5774,50.5869,50.5206,50.5395,17617.0
2022-07-07 11:25:00,53.37,53.39,53.36,53.37,27050.0,50.549,50.5679,50.5395,50.549,27050.0
2022-07-07 11:30:00,53.37,53.38,53.36,53.38,24586.0,50.549,50.5584,50.5395,50.5584,24586.0
2022-07-07 11:35:00,53.38,53.4,53.37,53.38,21514.0,50.5584,50.5774,50.549,50.5584,21514.0
2022-07-07 11:40:00,53.38,53.39,53.37,53.38,21853.0,50.5584,50.5679,50.549,50.5584,21853.0
2022-07-07 11:45:00,53.38,53.41,53.37,53.39,29180.0,50.5584,50.5869,50.549,50.5679,29180.0
2022-07-07 11:50:00,53.4,53.4,53.36,53.36,12101.0,50.5774,50.5774,50.5395,50.5395,12101.0
2022-07-07 11:55:00,53.36,53.37,53.35,53.37,10185.0,50.5395,50.549,50.53,50.549,10185.0
2022-07-07 12:00:00,53.37,53.4,53.37,53.4,9217.0,50.549,50.5774,50.549,50.5774,9217.0
2022-07-07 12:05:00,53.4,53.44,53.39,53.43,58600.0,50.5774,50.6153,50.5679,50.6058,58600.0
2022-07-07 12:10:00,53.43,53.44,53.42,53.42,14813.0,50.6058,50.6153,50.5963,50.5963,14813.0
2022-07-07 12:15:00,53.42,53.44,53.42,53.43,6316.0,50.5963,50.6153,50.5963,50.6058,6316.0
2022-07-07 12:20:00,53.43,53.45,53.42,53.44,26398.0,50.6058,50.6247,50.5963,50.6153,26398.0
2022-07-07 12:25:00,53.44,53.45,53.43,53.45,7505.0,50.6153,50.6247,50.6058,50.6247,7505.0
2022-07-07 12:30:00,53.45,53.47,53.44,53.46,100043.0,50.6247,50.6437,50.6153,50.6342,100043.0
2022-07-07 12:35:00,53.46,53.47,53.45,53.46,41055.0,50.6342,50.6437,50.6247,50.6342,41055.0
2022-07-07 12:40:00,53.46,53.47,53.45,53.46,15742.0,50.6342,50.6437,50.6247,50.6342,15742.0
2022-07-07 12:45:00,53.46,53.46,53.43,53.43,29567.0,50.6342,50.6342,50.6058,50.6058,29567.0
2022-07-07 12:50:00,53.42,53.42,53.39,53.4,35614.0,50.5963,50.5963,50.5679,50.5774,35614.0
2022-07-07 12:55:00,53.39,53.41,53.39,53.4,22716.0,50.5679,50.5869,50.5679,50.5774,22716.0
2022-07-07 13:00:00,53.4,53.41,53.37,53.38,41727.0,50.5774,50.5869,50.549,50.5584,41727.0
2022-07-07 13:05:00,53.38,53.39,53.37,53.38,19618.0,50.5584,50.5679,50.549,50.5584,19618.0
2022-07-07 13:10:00,53.38,53.39,53.32,53.33,114175.0,50.5584,50.5679,50.5016,50.5111,114175.0
2022-07-07 13:15:00,53.34,53.36,53.33,53.34,34936.0,50.5206,50.5395,50.5111,50.5206,34936.0
2022-07-07 13:20:00,53.34,53.35,53.33,53.35,16978.0,50.5206,50.53,50.5111,50.53,16978.0
2022-07-07 13:25:00,53.35,53.36,53.35,53.36,5203.0,50.53,50.5395,50.53,50.5395,5203.0
2022-07-07 13:30:00,53.36,53.36,53.34,53.36,17724.0,50.5395,50.5395,50.5206,50.5395,17724.0
2022-07-07 13:35:00,53.36,53.39,53.36,53.39,7649.0,50.5395,50.5679,50.5395,50.5679,7649.0
2022-07-07 13:40:00,53.39,53.4,53.38,53.4,7167.0,50.5679,50.5774,50.5584,50.5774,7167.0
2022-07-07 13:45:00,53.4,53.41,53.39,53.4,25613.0,50.5774,50.5869,50.5679,50.5774,25613.0
2022-07-07 13:50:00,53.39,53.4,53.39,53.4,4116.0,50.5679,50.5774,50.5679,50.5774,4116.0
2022-07-07 13:55:00,53.4,53.41,53.39,53.41,46705.0,50.5774,50.5869,50.5679,50.5869,46705.0
2022-07-07 14:00:00,53.41,53.42,53.39,53.41,125063.0,50.5869,50.5963,50.5679,50.5869,125063.0
2022-07-07 14:05:00,53.41,53.42,53.4,53.41,5610.0,50.5869,50.5963,50.5774,50.5869,5610.0
2022-07-07 14:10:00,53.41,53.42,53.4,53.41,28985.0,50.5869,50.5963,50.5774,50.5869,28985.0
2022-07-07 14:15:00,53.41,53.42,53.4,53.41,24417.0,50.5869,50.5963,50.5774,50.5869,24417.0
2022-07-07 14:20:00,53.41,53.43,53.41,53.42,18683.0,50.5869,50.6058,50.5869,50.5963,18683.0
2022-07-07 14:25:00,53.43,53.45,53.42,53.44,27524.0,50.6058,50.6247,50.5963,50.6153,27524.0
2022-07-07 14:30:00,53.44,53.45,53.4,53.41,52793.0,50.6153,50.6247,50.5774,50.5869,52793.0
2022-07-07 14:35:00,53.41,53.44,53.39,53.44,237878.0,50.5869,50.6153,50.5679,50.6153,237878.0
2022-07-07 14:40:00,53.44,53.44,53.41,53.41,131549.0,50.6153,50.6153,50.5869,50.5869,131549.0
2022-07-07 14:45:00,53.41,53.43,53.41,53.43,40610.0,50.5869,50.6058,50.5869,50.6058,40610.0
2022-07-07 14:50:00,53.43,53.43,53.41,53.42,18909.0,50.6058,50.6058,50.5869,50.5963,18909.0
2022-07-07 14:55:00,53.41,53.43,53.41,53.43,31647.0,50.5869,50.6058,50.5869,50.6058,31647.0
2022-07-07 15:00:00,53.43,53.44,53.42,53.44,16289.0,50.6058,50.6153,50.5963,50.6153,16289.0
2022-07-07 15:05:00,53.44,53.46,53.43,53.45,69225.0,50.6153,50.6342,50.6058,50.6247,69225.0
2022-07-07 15:10:00,53.45,53.47,53.44,53.47,31825.0,50.6247,50.6437,50.6153,50.6437,31825.0
2022-07-07 15:15:00,53.48,53.49,53.47,53.48,11799.0,50.6532,50.6626,50.6437,50.6532,11799.0
2022-07-07 15:20:00,53.48,53.5,53.47,53.47,24952.0,50.6532,50.6721,50.6437,50.6437,24952.0
2022-07-07 15:25:00,53.47,53.47,53.44,53.45,26285.0,50.6437,50.6437,50.6153,50.6247,26285.0
2022-07-07 15:30:00,53.45,53.48,53.44,53.46,22058.0,50.6247,50.6532,50.6153,50.6342,22058.0
2022-07-07 15:35:00,53.46,53.48,53.42,53.42,157866.0,50.6342,50.6532,50.5963,50.5963,157866.0
2022-07-07 15:40:00,53.42,53.44,53.41,53.43,46169.0,50.5963,50.6153,50.5869,50.6058,46169.0
2022-07-07 15:45:00,53.43,53.44,53.42,53.43,36759.0,50.6058,50.6153,50.5963,50.6058,36759.0
2022-07-07 15:50:00,53.43,53.46,53.42,53.44,172967.0,50.6058,50.6342,50.5963,50.6153,172967.0
2022-07-07 15:55:00,53.44,53.46,53.43,53.45,197225.0,50.6153,50.6342,50.6058,50.6247,197225.0
2022-07-08 09:30:00,53.48,53.53,53.46,53.52,66615.0,50.6532,50.7005,50.6342,50.691,66615.0
2022-07-08 09:35:00,53.52,53.62,53.51,53.6,34559.0,50.691,50.7858,50.6816,50.7668,34559.0
2022-07-08 09:40:00,53.61,53.64,53.58,53.61,46155.0,50.7763,50.8047,50.7479,50.7763,46155.0
2022-07-08 09:45:00,53.62,53.64,53.46,53.47,28688.0,50.7858,50.8047,50.6342,50.6437,28688.0
2022-07-08 09:50:00,53.47,53.47,53.37,53.43,21319.0,50.6437,50.6437,50.549,50.6058,21319.0
2022-07-08 09:55:00,53.43,53.49,53.43,53.46,28496.0,50.6058,50.6626,50.6058,50.6342,28496.0
2022-07-08 10:00:00,53.45,53.52,53.41,53.51,48624.0,50.6247,50.691,50.5869,50.6816,48624.0
2022-07-08 10:05:00,53.51,53.52,53.46,53.51,21549.0,50.6816,50.691,50.6342,50.6816,21549.0
2022-07-08 10:10:00,53.51,53.61,53.5,53.61,58539.0,50.6816,50.7763,50.6721,50.7763,58539.0
2022-07-08 10:15:00,53.62,53.66,53.6,53.63,25379.0,50.7858,50.8236,50.7668,50.7952,25379.0
2022-07-08 10:20:00,53.63,53.66,53.61,53.65,42030.0,50.7952,50.8236,50.7763,50.8142,42030.0
2022-07-08 10:25:00,53.66,53.74,53.66,53.73,129227.0,50.8236,50.8994,50.8236,50.8899,129227.0
2022-07-08 10:30:00,53.73,53.77,53.73,53.76,26899.0,50.8899,50.9278,50.8899,50.9184,26899.0
2022-07-08 10:35:00,53.76,53.81,53.75,53.8,22180.0,50.9184,50.9657,50.9089,50.9562,22180.0
2022-07-08 10:40:00,53.8,53.84,53.77,53.84,26618.0,50.9562,50.9941,50.9278,50.9941,26618.0
2022-07-08 10:45:00,53.83,53.84,53.75,53.75,16047.0,50.9847,50.9941,50.9089,50.9089,16047.0
2022-07-08 10:50:00,53.76,53.76,53.7,53.71,95787.0,50.9184,50.9184,50.8615,50.871,95787.0
2022-07-08 10:55:00,53.71,53.75,53.7,53.75,17633.0,50.871,50.9089,50.8615,50.9089,17633.0
2022-07-08 11:00:00,53.76,53.79,53.75,53.78,39170.0,50.9184,50.9468,50.9089,50.9373,39170.0
2022-07-08 11:05:00,53.77,53.82,53.75,53.81,17418.0,50.9278,50.9752,50.9089,50.9657,17418.0
2022-07-08 11:10:00,53.81,53.81,53.75,53.77,20004.0,50.9657,50.9657,50.9089,50.9278,20004.0
2022-07-08 11:15:00,53.77,53.78,53.73,53.73,11371.0,50.9278,50.9373,50.8899,50.8899,11371.0
2022-07-08 11:20:00,53.73,53.76,53.73,53.74,7489.0,50.8899,50.9184,50.8899,50.8994,7489.0
2022-07-08 11:25:00,53.74,53.78,53.74,53.78,36226.0,50.8994,50.9373,50.8994,50.9373,36226.0
2022-07-08 11:30:00,53.77,53.78,53.74,53.77,39034.0,50.9278,50.9373,50.8994,50.9278,39034.0
2022-07-08 11:35:00,53.77,53.77,53.72,53.74,25948.0,50.9278,50.9278,50.8805,50.8994,25948.0
2022-07-08 11:40:00,53.74,53.74,53.7,53.73,19885.0,50.8994,50.8994,50.8615,50.8899,19885.0
2022-07-08 11:45:00,53.74,53.74,53.65,53.66,25805.0,50.8994,50.8994,50.8142,50.8236,25805.0
2022-07-08 11:50:00,53.67,53.71,53.67,53.69,15503.0,50.8331,50.871,50.8331,50.8521,15503.0
2022-07-08 11:55:00,53.69,53.74,53.69,53.73,5600.0,50.8521,50.8994,50.8521,50.8899,5600.0
2022-07-08 12:00:00,53.73,53.73,53.69,53.7,15815.0,50.8899,50.8899,50.8521,50.8615,15815.0
2022-07-08 12:05:00,53.7,53.7,53.66,53.66,14219.0,50.8615,50.8615,50.8236,50.8236,14219.0
2022-07-08 12:10:00,53.66,53.68,53.66,53.66,12803.0,50.8236,50.8426,50.8236,50.8236,12803.0
2022-07-08 12:15:00,53.66,53.69,53.66,53.69,7182.0,50.8236,50.8521,50.8236,50.8521,7182.0
2022-07-08 12:20:00,53.69,53.7,53.64,53.64,12356.0,50.8521,50.8615,50.8047,50.8047,12356.0
2022-07-08 12:25:00,53.64,53.64,53.57,53.58,16499.0,50.8047,50.8047,50.7384,50.7479,16499.0
2022-07-08 12:30:00,53.58,53.6,53.55,53.58,13844.0,50.7479,50.7668,50.7195,50.7479,13844.0
2022-07-08 12:35:00,53.58,53.6,53.54,53.55,22880.0,50.7479,50.7668,50.71,50.7195,22880.0
2022-07-08 12:40:00,53.54,53.57,53.53,53.57,25277.0,50.71,50.7384,50.7005,50.7384,25277.0
2022-07-08 12:45:00,53.57,53.58,53.54,53.58,14725.0,50.7384,50.7479,50.71,50.7479,14725.0
2022-07-08 12:50:00,53.58,53.58,53.53,53.55,14332.0,50.7479,50.7479,50.7005,50.7195,14332.0
2022-07-08 12:55:00,53.55,53.57,53.53,53.54,20522.0,50.7195,50.7384,50.7005,50.71,20522.0
2022-07-08 13:00:00,53.54,53.56,53.5,53.51,23137.0,50.71,50.7289,50.6721,50.6816,23137.0
2022-07-08 13:05:00,53.52,53.58,53.52,53.58,11320.0,50.691,50.7479,50.691,50.7479,11320.0
2022-07-08 13:10:00,53.58,53.59,53.57,53.59,18788.0,50.7479,50.7573,50.7384,50.7573,18788.0
2022-07-08 13:15:00,53.59,53.59,53.56,53.57,18299.0,50.7573,50.7573,50.7289,50.7384,18299.0
2022-07-08 13:20:00,53.57,53.58,53.57,53.58,8194.0,50.7384,50.7479,50.7384,50.7479,8194.0
2022-07-08 13:25:00,53.58,53.63,53.58,53.63,18709.0,50.7479,50.7952,50.7479,50.7952,18709.0
2022-07-08 13:30:00,53.64,53.64,53.61,53.63,16611.0,50.8047,50.8047,50.7763,50.7952,16611.0
2022-07-08 13:35:00,53.63,53.64,53.6,53.63,15990.0,50.7952,50.8047,50.7668,50.7952,15990.0
2022-07-08 13:40:00,53.63,53.65,53.63,53.64,8600.0,50.7952,50.8142,50.7952,50.8047,8600.0
2022-07-08 13:45:00,53.63,53.67,53.61,53.67,13793.0,50.7952,50.8331,50.7763,50.8331,13793.0
2022-07-08 13:50:00,53.67,53.68,53.66,53.67,9543.0,50.8331,50.8426,50.8236,50.8331,9543.0
2022-07-08 13:55:00,53.67,53.67,53.62,53.63,10720.0,50.8331,50.8331,50.7858,50.7952,10720.0
2022-07-08 14:00:00,53.63,53.65,53.62,53.64,47339.0,50.7952,50.8142,50.7858,50.8047,47339.0
2022-07-08 14:05:00,53.65,53.68,53.64,53.67,20410.0,50.8142,50.8426,50.8047,50.8331,20410.0
2022-07-08 14:10:00,53.66,53.7,53.66,53.68,37110.0,50.8236,50.8615,50.8236,50.8426,37110.0
2022-07-08 14:15:00,53.69,53.69,53.67,53.69,13593.0,50.8521,50.8521,50.8331,50.8521,13593.0
2022-07-08 14:20:00,53.69,53.72,53.68,53.71,55458.0,50.8521,50.8805,50.8426,50.871,55458.0
2022-07-08 14:25:00,53.7,53.72,53.69,53.72,7229.0,50.8615,50.8805,50.8521,50.8805,7229.0
2022-07-08 14:30:00,53.71,53.73,53.71,53.73,10946.0,50.871,50.8899,50.871,50.8899,10946.0
2022-07-08 14:35:00,53.73,53.74,53.71,53.72,20251.0,50.8899,50.8994,50.871,50.8805,20251.0
2022-07-08 14:40:00,53.73,53.74,53.71,53.74,15693.0,50.8899,50.8994,50.871,50.8994,15693.0
2022-07-08 14:45:00,53.74,53.75,53.71,53.71,37147.0,50.8994,50.9089,50.871,50.871,37147.0
2022-07-08 14:50:00,53.71,53.73,53.69,53.69,16671.0,50.871,50.8899,50.8521,50.8521,16671.0
2022-07-08 14:55:00,53.68,53.73,53.68,53.73,25373.0,50.8426,50.8899,50.8426,50.8899,25373.0
2022-07-08 15:00:00,53.73,53.74,53.69,53.74,20503.0,50.8899,50.8994,50.8521,50.8994,20503.0
2022-07-08 15:05:00,53.74,53.74,53.7,53.7,27009.0,50.8994,50.8994,50.8615,50.8615,27009.0
2022-07-08 15:10:00,53.7,53.74,53.7,53.73,50414.0,50.8615,50.8994,50.8615,50.8899,50414.0
2022-07-08 15:15:00,53.73,53.75,53.71,53.74,27147.0,50.8899,50.9089,50.871,50.8994,27147.0
2022-07-08 15:20:00,53.75,53.76,53.73,53.73,26220.0,50.9089,50.9184,50.8899,50.8899,26220.0
2022-07-08 15:25:00,53.73,53.75,53.72,53.75,18911.0,50.8899,50.9089,50.8805,50.9089,18911.0
2022-07-08 15:30:00,53.75,53.76,53.72,53.73,37813.0,50.9089,50.9184,50.8805,50.8899,37813.0
2022-07-08 15:35:00,53.74,53.76,53.73,53.74,32877.0,50.8994,50.9184,50.8899,50.8994,32877.0
2022-07-08 15:40:00,53.75,53.78,53.74,53.78,115489.0,50.9089,50.9373,50.8994,50.9373,115489.0
2022-07-08 15:45:00,53.77,53.78,53.74,53.76,64525.0,50.9278,50.9373,50.8994,50.9184,64525.0
2022-07-08 15:50:00,53.75,53.77,53.73,53.76,211446.0,50.9089,50.9278,50.8899,50.9184,211446.0
2022-07-08 15:55:00,53.75,53.76,53.7,53.73,258937.0,50.9089,50.9184,50.8615,50.8899,258937.0
2022-07-11 09:30:00,53.34,53.4,53.3,53.32,45459.0,50.5206,50.5774,50.4827,50.5016,45459.0
2022-07-11 09:35:00,53.32,53.32,53.24,53.27,25744.0,50.5016,50.5016,50.4258,50.4543,25744.0
2022-07-11 09:40:00,53.26,53.28,53.23,53.27,36030.0,50.4448,50.4637,50.4164,50.4543,36030.0
2022-07-11 09:45:00,53.27,53.28,53.21,53.26,79416.0,50.4543,50.4637,50.3974,50.4448,79416.0
2022-07-11 09:50:00,53.26,53.28,53.2,53.28,62733.0,50.4448,50.4637,50.388,50.4637,62733.0
2022-07-11 09:55:00,53.28,53.34,53.27,53.29,36870.0,50.4637,50.5206,50.4543,50.4732,36870.0
2022-07-11 10:00:00,53.28,53.3,53.25,53.27,27985.0,50.4637,50.4827,50.4353,50.4543,27985.0
2022-07-11 10:05:00,53.26,53.35,53.25,53.33,35470.0,50.4448,50.53,50.4353,50.5111,35470.0
2022-07-11 10:10:00,53.33,53.36,53.3,53.31,30123.0,50.5111,50.5395,50.4827,50.4921,30123.0
2022-07-11 10:15:00,53.31,53.33,53.28,53.29,17796.0,50.4921,50.5111,50.4637,50.4732,17796.0
2022-07-11 10:20:00,53.29,53.29,53.23,53.25,25508.0,50.4732,50.4732,50.4164,50.4353,25508.0
2022-07-11 10:25:00,53.25,53.3,53.24,53.25,10117.0,50.4353,50.4827,50.4258,50.4353,10117.0
2022-07-11 10:30:00,53.25,53.31,53.25,53.29,5783.0,50.4353,50.4921,50.4353,50.4732,5783.0
2022-07-11 10:35:00,53.29,53.31,53.28,53.3,15266.0,50.4732,50.4921,50.4637,50.4827,15266.0
2022-07-11 10:40:00,53.32,53.35,53.3,53.31,3811.0,50.5016,50.53,50.4827,50.4921,3811.0
2022-07-11 10:45:00,53.33,53.34,53.26,53.29,11427.0,50.5111,50.5206,50.4448,50.4732,11427.0
2022-07-11 10:50:00,53.27,53.31,53.27,53.27,6352.0,50.4543,50.4921,50.4543,50.4543,6352.0
2022-07-11 10:55:00,53.28,53.28,53.21,53.21,13303.0,50.4637,50.4637,50.3974,50.3974,13303.0
2022-07-11 11:00:00,53.2,53.23,53.19,53.21,11605.0,50.388,50.4164,50.3785,50.3974,11605.0
2022-07-11 11:05:00,53.22,53.22,53.19,53.21,39997.0,50.4069,50.4069,50.3785,50.3974,39997.0
2022-07-11 11:10:00,53.22,53.25,53.22,53.22,12082.0,50.4069,50.4353,50.4069,50.4069,12082.0
2022-07-11 11:15:00,53.22,53.24,53.18,53.19,7226.0,50.4069,50.4258,50.369,50.3785,7226.0
2022-07-11 11:20:00,53.2,53.2,53.16,53.17,21542.0,50.388,50.388,50.3501,50.3595,21542.0
2022-07-11 11:25:00,53.17,53.19,53.17,53.18,9791.0,50.3595,50.3785,50.3595,50.369,9791.0
2022-07-11 11:30:00,53.17,53.2,53.17,53.19,6358.0,50.3595,50.388,50.3595,50.3785,6358.0
2022-07-11 11:35:00,53.17,53.2,53.14,53.18,20624.0,50.3595,50.388,50.3311,50.369,20624.0
2022-07-11 11:40:00,53.18,53.19,53.14,53.18,16963.0,50.369,50.3785,50.3311,50.369,16963.0
2022-07-11 11:45:00,53.18,53.19,53.13,53.14,12320.0,50.369,50.3785,50.3217,50.3311,12320.0
2022-07-11 11:50:00,53.14,53.18,53.14,53.17,23429.0,50.3311,50.369,50.3311,50.3595,23429.0
2022-07-11 11:55:00,53.17,53.18,53.15,53.17,12591.0,50.3595,50.369,50.3406,50.3595,12591.0
2022-07-11 12:00:00,53.18,53.18,53.13,53.14,11986.0,50.369,50.369,50.3217,50.3311,11986.0
2022-07-11 12:05:00,53.15,53.16,53.13,53.16,16420.0,50.3406,50.3501,50.3217,50.3501,16420.0
2022-07-11 12:10:00,53.16,53.17,53.14,53.16,7700.0,50.3501,50.3595,50.3311,50.3501,7700.0
2022-07-11 12:15:00,53.16,53.17,53.15,53.16,5254.0,50.3501,50.3595,50.3406,50.3501,5254.0
2022-07-11 12:20:00,53.15,53.15,53.1,53.12,26035.0,50.3406,50.3406,50.2932,50.3122,26035.0
2022-07-11 12:25:00,53.12,53.13,53.11,53.12,4798.0,50.3122,50.3217,50.3027,50.3122,4798.0
2022-07-11 12:30:00,53.12,53.12,53.09,53.1,17813.0,50.3122,50.3122,50.2838,50.2932,17813.0
2022-07-11 12:35:00,53.11,53.12,53.1,53.12,8818.0,50.3027,50.3122,50.2932,50.3122,8818.0
2022-07-11 12:40:00,53.11,53.11,53.08,53.08,10412.0,50.3027,50.3027,50.2743,50.2743,10412.0
2022-07-11 12:45:00,53.08,53.09,53.07,53.07,17082.0,50.2743,50.2838,50.2648,50.2648,17082.0
2022-07-11 12:50:00,53.07,53.07,53.05,53.05,15449.0,50.2648,50.2648,50.2459,50.2459,15449.0
2022-07-11 12:55:00,53.06,53.09,53.06,53.08,17038.0,50.2554,50.2838,50.2554,50.2743,17038.0
2022-07-11 13:00:00,53.08,53.17,53.08,53.14,25940.0,50.2743,50.3595,50.2743,50.3311,25940.0
2022-07-11 13:05:00,53.14,53.15,53.1,53.15,37023.0,50.3311,50.3406,50.2932,50.3406,37023.0
2022-07-11 13:10:00,53.15,53.16,53.14,53.15,31265.0,50.3406,50.3501,50.3311,50.3406,31265.0
2022-07-11 13:15:00,53.14,53.15,53.14,53.15,7048.0,50.3311,50.3406,50.3311,50.3406,7048.0
2022-07-11 13:20:00,53.15,53.15,53.13,53.14,41746.0,50.3406,50.3406,50.3217,50.3311,41746.0
2022-07-11 13:25:00,53.14,53.15,53.12,53.12,42283.0,50.3311,50.3406,50.3122,50.3122,42283.0
2022-07-11 13:30:00,53.12,53.16,53.11,53.14,44822.0,50.3122,50.3501,50.3027,50.3311,44822.0
2022-07-11 13:35:00,53.14,53.16,53.13,53.16,40632.0,50.3311,50.3501,50.3217,50.3501,40632.0
2022-07-11 13:40:00,53.16,53.17,53.13,53.14,31651.0,50.3501,50.3595,50.3217,50.3311,31651.0
2022-07-11 13:45:00,53.14,53.14,53.1,53.11,11822.0,50.3311,50.3311,50.2932,50.3027,11822.0
2022-07-11 13:50:00,53.1,53.11,53.08,53.11,15953.0,50.2932,50.3027,50.2743,50.3027,15953.0
2022-07-11 13:55:00,53.1,53.11,53.1,53.1,2917.0,50.2932,50.3027,50.2932,50.2932,2917.0
2022-07-11 14:00:00,53.1,53.11,53.06,53.07,32149.0,50.2932,50.3027,50.2554,50.2648,32149.0
2022-07-11 14:05:00,53.07,53.09,53.04,53.04,37961.0,50.2648,50.2838,50.2364,50.2364,37961.0
2022-07-11 14:10:00,53.03,53.03,52.99,52.99,22592.0,50.2269,50.2269,50.1891,50.1891,22592.0
2022-07-11 14:15:00,53.0,53.03,52.99,53.03,25881.0,50.1985,50.2269,50.1891,50.2269,25881.0
2022-07-11 14:20:00,53.02,53.03,53.01,53.01,9547.0,50.2175,50.2269,50.208,50.208,9547.0
2022-07-11 14:25:00,53.02,53.03,53.0,53.02,7268.0,50.2175,50.2269,50.1985,50.2175,7268.0
2022-07-11 14:30:00,53.02,53.03,53.0,53.01,9219.0,50.2175,50.2269,50.1985,50.208,9219.0
2022-07-11 14:35:00,53.01,53.03,53.01,53.03,9141.0,50.208,50.2269,50.208,50.2269,9141.0
2022-07-11 14:40:00,53.03,53.08,53.02,53.08,9226.0,50.2269,50.2743,50.2175,50.2743,9226.0
2022-07-11 14:45:00,53.06,53.07,53.03,53.03,5336.0,50.2554,50.2648,50.2269,50.2269,5336.0
2022-07-11 14:50:00,53.02,53.04,53.01,53.03,35339.0,50.2175,50.2364,50.208,50.2269,35339.0
2022-07-11 14:55:00,53.04,53.04,53.02,53.02,6158.0,50.2364,50.2364,50.2175,50.2175,6158.0
2022-07-11 15:00:00,53.02,53.03,52.98,52.99,16399.0,50.2175,50.2269,50.1796,50.1891,16399.0
2022-07-11 15:05:00,52.99,53.02,52.99,53.02,19705.0,50.1891,50.2175,50.1891,50.2175,19705.0
2022-07-11 15:10:00,53.02,53.04,53.01,53.04,18906.0,50.2175,50.2364,50.208,50.2364,18906.0
2022-07-11 15:15:00,53.03,53.04,52.99,53.0,20856.0,50.2269,50.2364,50.1891,50.1985,20856.0
2022-07-11 15:20:00,52.99,53.0,52.97,52.99,17565.0,50.1891,50.1985,50.1701,50.1891,17565.0
2022-07-11 15:25:00,53.0,53.03,52.99,53.01,13934.0,50.1985,50.2269,50.1891,50.208,13934.0
2022-07-11 15:30:00,53.02,53.04,53.0,53.01,22586.0,50.2175,50.2364,50.1985,50.208,22586.0
2022-07-11 15:35:00,53.01,53.02,52.99,53.0,21506.0,50.208,50.2175,50.1891,50.1985,21506.0
2022-07-11 15:40:00,53.0,53.02,52.96,52.96,30233.0,50.1985,50.2175,50.1606,50.1606,30233.0
2022-07-11 15:45:00,52.97,52.99,52.94,52.96,48271.0,50.1701,50.1891,50.1417,50.1606,48271.0
2022-07-11 15:50:00,52.96,52.97,52.93,52.96,144497.0,50.1606,50.1701,50.1322,50.1606,144497.0
2022-07-11 15:55:00,52.96,53.01,52.95,53.01,212129.0,50.1606,50.208,50.1512,50.208,212129.0
2022-07-12 09:30:00,52.84,52.96,52.84,52.91,97726.0,50.047,50.1606,50.047,50.1133,97726.0
2022-07-12 09:35:00,52.92,53.04,52.92,53.01,56007.0,50.1228,50.2364,50.1228,50.208,56007.0
2022-07-12 09:40:00,53.01,53.04,52.94,52.95,27262.0,50.208,50.2364,50.1417,50.1512,27262.0
2022-07-12 09:45:00,52.97,52.98,52.92,52.95,56278.0,50.1701,50.1796,50.1228,50.1512,56278.0
2022-07-12 09:50:00,52.95,52.98,52.92,52.98,44400.0,50.1512,50.1796,50.1228,50.1796,44400.0
2022-07-12 09:55:00,52.97,52.99,52.93,52.94,25605.0,50.1701,50.1891,50.1322,50.1417,25605.0
2022-07-12 10:00:00,52.93,52.94,52.9,52.92,74833.0,50.1322,50.1417,50.1038,50.1228,74833.0
2022-07-12 10:05:00,52.92,52.98,52.92,52.95,77366.0,50.1228,50.1796,50.1228,50.1512,77366.0
2022-07-12 10:10:00,52.94,53.02,52.93,53.0,22134.0,50.1417,50.2175,50.1322,50.1985,22134.0
2022-07-12 10:15:00,53.0,53.02,52.97,53.01,19155.0,50.1985,50.2175,50.1701,50.208,19155.0
2022-07-12 10:20:00,53.01,53.03,52.99,53.0,23259.0,50.208,50.2269,50.1891,50.1985,23259.0
2022-07-12 10:25:00,53.0,53.04,52.98,53.03,32721.0,50.1985,50.2364,50.1796,50.2269,32721.0
2022-07-12 10:30:00,53.04,53.11,53.04,53.1,16783.0,50.2364,50.3027,50.2364,50.2932,16783.0
2022-07-12 10:35:00,53.1,53.11,53.08,53.09,14750.0,50.2932,50.3027,50.2743,50.2838,14750.0
2022-07-12 10:40:00,53.09,53.12,53.06,53.12,191948.0,50.2838,50.3122,50.2554,50.3122,191948.0
2022-07-12 10:45:00,53.1,53.14,53.07,53.1,28984.0,50.2932,50.3311,50.2648,50.2932,28984.0
2022-07-12 10:50:00,53.1,53.1,53.05,53.1,25283.0,50.2932,50.2932,50.2459,50.2932,25283.0
2022-07-12 10:55:00,53.1,53.13,53.09,53.11,17206.0,50.2932,50.3217,50.2838,50.3027,17206.0
2022-07-12 11:00:00,53.11,53.14,53.1,53.11,25168.0,50.3027,50.3311,50.2932,50.3027,25168.0
2022-07-12 11:05:00,53.1,53.16,53.08,53.15,26296.0,50.2932,50.3501,50.2743,50.3406,26296.0
2022-07-12 11:10:00,53.16,53.24,53.15,53.2,64144.0,50.3501,50.4258,50.3406,50.388,64144.0
2022-07-12 11:15:00,53.2,53.2,53.14,53.15,41796.0,50.388,50.388,50.3311,50.3406,41796.0
2022-07-12 11:20:00,53.14,53.2,53.14,53.19,15132.0,50.3311,50.388,50.3311,50.3785,15132.0
2022-07-12 11:25:00,53.19,53.23,53.18,53.19,25606.0,50.3785,50.4164,50.369,50.3785,25606.0
2022-07-12 11:30:00,53.19,53.22,53.17,53.19,23582.0,50.3785,50.4069,50.3595,50.3785,23582.0
2022-07-12 11:35:00,53.2,53.22,53.16,53.19,11647.0,50.388,50.4069,50.3501,50.3785,11647.0
2022-07-12 11:40:00,53.18,53.2,53.14,53.16,33071.0,50.369,50.388,50.3311,50.3501,33071.0
2022-07-12 11:45:00,53.16,53.19,53.15,53.19,69995.0,50.3501,50.3785,50.3406,50.3785,69995.0
2022-07-12 11:50:00,53.18,53.19,53.17,53.17,6424.0,50.369,50.3785,50.3595,50.3595,6424.0
2022-07-12 11:55:00,53.17,53.2,53.16,53.2,13017.0,50.3595,50.388,50.3501,50.388,13017.0
2022-07-12 12:00:00,53.21,53.22,53.19,53.2,28200.0,50.3974,50.4069,50.3785,50.388,28200.0
2022-07-12 12:05:00,53.2,53.24,53.18,53.18,17648.0,50.388,50.4258,50.369,50.369,17648.0
2022-07-12 12:10:00,53.18,53.24,53.17,53.23,12624.0,50.369,50.4258,50.3595,50.4164,12624.0
2022-07-12 12:15:00,53.23,53.24,53.21,53.23,9282.0,50.4164,50.4258,50.3974,50.4164,9282.0
2022-07-12 12:20:00,53.24,53.26,53.22,53.24,20335.0,50.4258,50.4448,50.4069,50.4258,20335.0
2022-07-12 12:25:00,53.24,53.26,53.23,53.25,17555.0,50.4258,50.4448,50.4164,50.4353,17555.0
2022-07-12 12:30:00,53.24,53.27,53.23,53.27,6291.0,50.4258,50.4543,50.4164,50.4543,6291.0
2022-07-12 12:35:00,53.27,53.29,53.26,53.27,7064.0,50.4543,50.4732,50.4448,50.4543,7064.0
2022-07-12 12:40:00,53.28,53.28,53.25,53.25,20108.0,50.4637,50.4637,50.4353,50.4353,20108.0
2022-07-12 12:45:00,53.26,53.27,53.25,53.25,13775.0,50.4448,50.4543,50.4353,50.4353,13775.0
2022-07-12 12:50:00,53.25,53.26,53.21,53.23,26657.0,50.4353,50.4448,50.3974,50.4164,26657.0
2022-07-12 12:55:00,53.24,53.27,53.23,53.26,9019.0,50.4258,50.4543,50.4164,50.4448,9019.0
2022-07-12 13:00:00,53.28,53.29,53.21,53.21,16340.0,50.4637,50.4732,50.3974,50.3974,16340.0
2022-07-12 13:05:00,53.22,53.22,53.19,53.21,23301.0,50.4069,50.4069,50.3785,50.3974,23301.0
2022-07-12 13:10:00,53.21,53.21,53.17,53.2,163682.0,50.3974,50.3974,50.3595,50.388,163682.0
2022-07-12 13:15:00,53.2,53.22,53.19,53.2,26040.0,50.388,50.4069,50.3785,50.388,26040.0
2022-07-12 13:20:00,53.19,53.21,53.18,53.2,12866.0,50.3785,50.3974,50.369,50.388,12866.0
2022-07-12 13:25:00,53.19,53.24,53.19,53.23,5018.0,50.3785,50.4258,50.3785,50.4164,5018.0
2022-07-12 13:30:00,53.23,53.24,53.23,53.24,3301.0,50.4164,50.4258,50.4164,50.4258,3301.0
2022-07-12 13:35:00,53.23,53.25,53.22,53.23,25534.0,50.4164,50.4353,50.4069,50.4164,25534.0
2022-07-12 13:40:00,53.24,53.26,53.24,53.25,25385.0,50.4258,50.4448,50.4258,50.4353,25385.0
2022-07-12 13:45:00,53.24,53.25,53.23,53.24,9234.0,50.4258,50.4353,50.4164,50.4258,9234.0
2022-07-12 13:50:00,53.24,53.26,53.24,53.26,3988.0,50.4258,50.4448,50.4258,50.4448,3988.0
2022-07-12 13:55:00,53.26,53.28,53.26,53.28,6582.0,50.4448,50.4637,50.4448,50.4637,6582.0
2022-07-12 14:00:00,53.28,53.28,53.22,53.22,11507.0,50.4637,50.4637,50.4069,50.4069,11507.0
2022-07-12 14:05:00,53.23,53.23,53.2,53.22,28848.0,50.4164,50.4164,50.388,50.4069,28848.0
2022-07-12 14:10:00,53.22,53.25,53.22,53.25,9190.0,50.4069,50.4353,50.4069,50.4353,9190.0
2022-07-12 14:15:00,53.24,53.25,53.23,53.24,20860.0,50.4258,50.4353,50.4164,50.4258,20860.0
2022-07-12 14:20:00,53.25,53.25,53.22,53.23,14124.0,50.4353,50.4353,50.4069,50.4164,14124.0
2022-07-12 14:25:00,53.22,53.24,53.21,53.24,3777.0,50.4069,50.4258,50.3974,50.4258,3777.0
2022-07-12 14:30:00,53.25,53.25,53.19,53.21,14158.0,50.4353,50.4353,50.3785,50.3974,14158.0
2022-07-12 14:35:00,53.21,53.23,53.21,53.22,8288.0,50.3974,50.4164,50.3974,50.4069,8288.0
2022-07-12 14:40:00,53.22,53.24,53.2,53.23,61779.0,50.4069,50.4258,50.388,50.4164,61779.0
2022-07-12 14:45:00,53.23,53.24,53.22,53.24,6900.0,50.4164,50.4258,50.4069,50.4258,6900.0
2022-07-12 14:50:00,53.25,53.25,53.22,53.22,4470.0,50.4353,50.4353,50.4069,50.4069,4470.0
2022-07-12 14:55:00,53.22,53.22,53.15,53.16,7581.0,50.4069,50.4069,50.3406,50.3501,7581.0
2022-07-12 15:00:00,53.15,53.15,53.07,53.08,16063.0,50.3406,50.3406,50.2648,50.2743,16063.0
2022-07-12 15:05:00,53.08,53.09,53.04,53.04,19332.0,50.2743,50.2838,50.2364,50.2364,19332.0
2022-07-12 15:10:00,53.05,53.07,53.02,53.07,6388.0,50.2459,50.2648,50.2175,50.2648,6388.0
2022-07-12 15:15:00,53.06,53.07,53.02,53.06,70127.0,50.2554,50.2648,50.2175,50.2554,70127.0
2022-07-12 15:20:00,53.07,53.07,52.99,53.01,23285.0,50.2648,50.2648,50.1891,50.208,23285.0
2022-07-12 15:25:00,53.01,53.03,52.99,53.0,19566.0,50.208,50.2269,50.1891,50.1985,19566.0
2022-07-12 15:30:00,53.0,53.0,52.94,52.94,65913.0,50.1985,50.1985,50.1417,50.1417,65913.0
2022-07-12 15:35:00,52.94,52.94,52.91,52.93,42445.0,50.1417,50.1417,50.1133,50.1322,42445.0
2022-07-12 15:40:00,52.93,52.93,52.91,52.91,36534.0,50.1322,50.1322,50.1133,50.1133,36534.0
2022-07-12 15:45:00,52.91,52.96,52.91,52.94,43419.0,50.1133,50.1606,50.1133,50.1417,43419.0
2022-07-12 15:50:00,52.94,53.05,52.94,53.03,156014.0,50.1417,50.2459,50.1417,50.2269,156014.0
2022-07-12 15:55:00,53.03,53.04,52.97,53.01,284448.0,50.2269,50.2364,50.1701,50.208,284448.0
2022-07-13 09:30:00,52.26,52.36,52.23,52.34,65237.0,49.4976,49.5924,49.4692,49.5734,65237.0
2022-07-13 09:35:00,52.34,52.43,52.29,52.43,43694.0,49.5734,49.6587,49.5261,49.6587,43694.0
2022-07-13 09:40:00,52.43,52.46,52.37,52.37,21062.0,49.6587,49.6871,49.6018,49.6018,21062.0
2022-07-13 09:45:00,52.39,52.51,52.33,52.5,25787.0,49.6208,49.7344,49.5639,49.725,25787.0
2022-07-13 09:50:00,52.52,52.52,52.42,52.43,27103.0,49.7439,49.7439,49.6492,49.6587,27103.0
2022-07-13 09:55:00,52.42,52.42,52.37,52.41,36622.0,49.6492,49.6492,49.6018,49.6397,36622.0
2022-07-13 10:00:00,52.4,52.41,52.31,52.37,81147.0,49.6302,49.6397,49.545,49.6018,81147.0
2022-07-13 10:05:00,52.37,52.39,52.22,52.27,120504.0,49.6018,49.6208,49.4598,49.5071,120504.0
2022-07-13 10:10:00,52.25,52.34,52.23,52.29,34685.0,49.4882,49.5734,49.4692,49.5261,34685.0
2022-07-13 10:15:00,52.29,52.3,52.22,52.22,51353.0,49.5261,49.5355,49.4598,49.4598,51353.0
2022-07-13 10:20:00,52.21,52.29,52.19,52.27,43829.0,49.4503,49.5261,49.4313,49.5071,43829.0
2022-07-13 10:25:00,52.27,52.36,52.27,52.35,54947.0,49.5071,49.5924,49.5071,49.5829,54947.0
2022-07-13 10:30:00,52.35,52.45,52.31,52.39,104646.0,49.5829,49.6776,49.545,49.6208,104646.0
2022-07-13 10:35:00,52.4,52.48,52.39,52.48,31926.0,49.6302,49.706,49.6208,49.706,31926.0
2022-07-13 10:40:00,52.48,52.63,52.48,52.63,34361.0,49.706,49.8481,49.706,49.8481,34361.0
2022-07-13 10:45:00,52.65,52.67,52.59,52.65,31482.0,49.867,49.886,49.8102,49.867,31482.0
2022-07-13 10:50:00,52.67,52.72,52.64,52.66,41413.0,49.886,49.9333,49.8576,49.8765,41413.0
2022-07-13 10:55:00,52.65,52.73,52.65,52.67,43619.0,49.867,49.9428,49.867,49.886,43619.0
2022-07-13 11:00:00,52.68,52.68,52.62,52.65,34533.0,49.8954,49.8954,49.8386,49.867,34533.0
2022-07-13 11:05:00,52.65,52.73,52.65,52.66,27539.0,49.867,49.9428,49.867,49.8765,27539.0
2022-07-13 11:10:00,52.66,52.68,52.64,52.68,63284.0,49.8765,49.8954,49.8576,49.8954,63284.0
2022-07-13 11:15:00,52.68,52.69,52.63,52.63,31901.0,49.8954,49.9049,49.8481,49.8481,31901.0
2022-07-13 11:20:00,52.64,52.66,52.63,52.63,15903.0,49.8576,49.8765,49.8481,49.8481,15903.0
2022-07-13 11:25:00,52.62,52.62,52.56,52.59,26873.0,49.8386,49.8386,49.7818,49.8102,26873.0
2022-07-13 11:30:00,52.59,52.62,52.57,52.58,25782.0,49.8102,49.8386,49.7913,49.8007,25782.0
2022-07-13 11:35:00,52.58,52.61,52.57,52.58,15558.0,49.8007,49.8291,49.7913,49.8007,15558.0
2022-07-13 11:40:00,52.58,52.64,52.57,52.58,19866.0,49.8007,49.8576,49.7913,49.8007,19866.0
2022-07-13 11:45:00,52.58,52.63,52.55,52.62,43528.0,49.8007,49.8481,49.7723,49.8386,43528.0
2022-07-13 11:50:00,52.62,52.66,52.61,52.62,16842.0,49.8386,49.8765,49.8291,49.8386,16842.0
2022-07-13 11:55:00,52.62,52.64,52.61,52.64,11187.0,49.8386,49.8576,49.8291,49.8576,11187.0
2022-07-13 12:00:00,52.65,52.68,52.63,52.68,6309.0,49.867,49.8954,49.8481,49.8954,6309.0
2022-07-13 12:05:00,52.68,52.73,52.67,52.72,176224.0,49.8954,49.9428,49.886,49.9333,176224.0
2022-07-13 12:10:00,52.72,52.72,52.67,52.67,12211.0,49.9333,49.9333,49.886,49.886,12211.0
2022-07-13 12:15:00,52.66,52.67,52.64,52.67,8022.0,49.8765,49.886,49.8576,49.886,8022.0
2022-07-13 12:20:00,52.68,52.69,52.65,52.69,13930.0,49.8954,49.9049,49.867,49.9049,13930.0
2022-07-13 12:25:00,52.7,52.71,52.68,52.71,11217.0,49.9144,49.9239,49.8954,49.9239,11217.0
2022-07-13 12:30:00,52.71,52.76,52.7,52.73,9727.0,49.9239,49.9712,49.9144,49.9428,9727.0
2022-07-13 12:35:00,52.74,52.77,52.72,52.77,18413.0,49.9523,49.9807,49.9333,49.9807,18413.0
2022-07-13 12:40:00,52.77,52.77,52.72,52.73,12519.0,49.9807,49.9807,49.9333,49.9428,12519.0
2022-07-13 12:45:00,52.73,52.75,52.72,52.74,4591.0,49.9428,49.9617,49.9333,49.9523,4591.0
2022-07-13 12:50:00,52.74,52.76,52.72,52.76,13012.0,49.9523,49.9712,49.9333,49.9712,13012.0
2022-07-13 12:55:00,52.76,52.77,52.74,52.77,11260.0,49.9712,49.9807,49.9523,49.9807,11260.0
2022-07-13 13:00:00,52.77,52.85,52.74,52.81,31266.0,49.9807,50.0565,49.9523,50.0186,31266.0
2022-07-13 13:05:00,52.81,52.83,52.78,52.8,32696.0,50.0186,50.0375,49.9902,50.0091,32696.0
2022-07-13 13:10:00,52.81,52.87,52.81,52.87,11899.0,50.0186,50.0754,50.0186,50.0754,11899.0
2022-07-13 13:15:00,52.87,52.87,52.8,52.8,81889.0,50.0754,50.0754,50.0091,50.0091,81889.0
2022-07-13 13:20:00,52.8,52.83,52.79,52.83,4870.0,50.0091,50.0375,49.9996,50.0375,4870.0
2022-07-13 13:25:00,52.83,52.84,52.82,52.84,3304.0,50.0375,50.047,50.028,50.047,3304.0
2022-07-13 13:30:00,52.84,52.84,52.81,52.81,6092.0,50.047,50.047,50.0186,50.0186,6092.0
2022-07-13 13:35:00,52.8,52.82,52.78,52.78,7444.0,50.0091,50.028,49.9902,49.9902,7444.0
2022-07-13 13:40:00,52.79,52.83,52.78,52.82,9212.0,49.9996,50.0375,49.9902,50.028,9212.0
2022-07-13 13:45:00,52.83,52.85,52.82,52.84,6069.0,50.0375,50.0565,50.028,50.047,6069.0
2022-07-13 13:50:00,52.84,52.85,52.8,52.8,10840.0,50.047,50.0565,50.0091,50.0091,10840.0
2022-07-13 13:55:00,52.79,52.82,52.79,52.82,2176.0,49.9996,50.028,49.9996,50.028,2176.0
2022-07-13 14:00:00,52.8,52.81,52.67,52.67,62950.0,50.0091,50.0186,49.886,49.886,62950.0
2022-07-13 14:05:00,52.67,52.74,52.67,52.7,12811.0,49.886,49.9523,49.886,49.9144,12811.0
2022-07-13 14:10:00,52.71,52.75,52.69,52.73,8372.0,49.9239,49.9617,49.9049,49.9428,8372.0
2022-07-13 14:15:00,52.73,52.76,52.7,52.76,27726.0,49.9428,49.9712,49.9144,49.9712,27726.0
2022-07-13 14:20:00,52.74,52.81,52.73,52.8,30160.0,49.9523,50.0186,49.9428,50.0091,30160.0
2022-07-13 14:25:00,52.8,52.82,52.77,52.82,23657.0,50.0091,50.028,49.9807,50.028,23657.0
2022-07-13 14:30:00,52.82,52.85,52.81,52.84,28365.0,50.028,50.0565,50.0186,50.047,28365.0
2022-07-13 14:35:00,52.84,52.85,52.81,52.84,7288.0,50.047,50.0565,50.0186,50.047,7288.0
2022-07-13 14:40:00,52.85,52.85,52.81,52.81,8598.0,50.0565,50.0565,50.0186,50.0186,8598.0
2022-07-13 14:45:00,52.82,52.84,52.79,52.79,22715.0,50.028,50.047,49.9996,49.9996,22715.0
2022-07-13 14:50:00,52.79,52.83,52.79,52.79,11172.0,49.9996,50.0375,49.9996,49.9996,11172.0
2022-07-13 14:55:00,52.8,52.82,52.75,52.82,47655.0,50.0091,50.028,49.9617,50.028,47655.0
2022-07-13 15:00:00,52.82,52.82,52.77,52.81,12025.0,50.028,50.028,49.9807,50.0186,12025.0
2022-07-13 15:05:00,52.8,52.8,52.73,52.76,23708.0,50.0091,50.0091,49.9428,49.9712,23708.0
2022-07-13 15:10:00,52.75,52.79,52.75,52.78,11272.0,49.9617,49.9996,49.9617,49.9902,11272.0
2022-07-13 15:15:00,52.78,52.8,52.76,52.78,12043.0,49.9902,50.0091,49.9712,49.9902,12043.0
2022-07-13 15:20:00,52.79,52.79,52.76,52.76,20331.0,49.9996,49.9996,49.9712,49.9712,20331.0
2022-07-13 15:25:00,52.76,52.77,52.74,52.75,14373.0,49.9712,49.9807,49.9523,49.9617,14373.0
2022-07-13 15:30:00,52.76,52.77,52.69,52.7,26362.0,49.9712,49.9807,49.9049,49.9144,26362.0
2022-07-13 15:35:00,52.7,52.76,52.69,52.75,16837.0,49.9144,49.9712,49.9049,49.9617,16837.0
2022-07-13 15:40:00,52.75,52.75,52.69,52.71,25482.0,49.9617,49.9617,49.9049,49.9239,25482.0
2022-07-13 15:45:00,52.71,52.73,52.69,52.71,43548.0,49.9239,49.9428,49.9049,49.9239,43548.0
2022-07-13 15:50:00,52.71,52.75,52.68,52.74,201588.0,49.9239,49.9617,49.8954,49.9523,201588.0
2022-07-13 15:55:00,52.74,52.77,52.71,52.73,213634.0,49.9523,49.9807,49.9239,49.9428,213634.0
2022-07-14 09:30:00,51.8,51.9,51.76,51.77,129262.0,49.062,49.1567,49.0241,49.0335,129262.0
2022-07-14 09:35:00,51.76,51.78,51.74,51.75,31514.0,49.0241,49.043,49.0051,49.0146,31514.0
2022-07-14 09:40:00,51.75,51.77,51.69,51.71,40092.0,49.0146,49.0335,48.9578,48.9767,40092.0
2022-07-14 09:45:00,51.71,51.76,51.7,51.73,79224.0,48.9767,49.0241,48.9672,48.9957,79224.0
2022-07-14 09:50:00,51.73,51.83,51.72,51.79,66554.0,48.9957,49.0904,48.9862,49.0525,66554.0
2022-07-14 09:55:00,51.8,51.81,51.74,51.75,153364.0,49.062,49.0714,49.0051,49.0146,153364.0
2022-07-14 10:00:00,51.74,51.74,51.65,51.65,65228.0,49.0051,49.0051,48.9199,48.9199,65228.0
2022-07-14 10:05:00,51.66,51.66,51.6,51.61,76475.0,48.9294,48.9294,48.8725,48.882,76475.0
2022-07-14 10:10:00,51.61,51.65,51.57,51.62,201910.0,48.882,48.9199,48.8441,48.8915,201910.0
2022-07-14 10:15:00,51.62,51.62,51.56,51.58,42552.0,48.8915,48.8915,48.8346,48.8536,42552.0
2022-07-14 10:20:00,51.58,51.62,51.58,51.61,52664.0,48.8536,48.8915,48.8536,48.882,52664.0
2022-07-14 10:25:00,51.6,51.64,51.6,51.61,13375.0,48.8725,48.9104,48.8725,48.882,13375.0
2022-07-14 10:30:00,51.63,51.66,51.59,51.62,25417.0,48.9009,48.9294,48.8631,48.8915,25417.0
2022-07-14 10:35:00,51.62,51.63,51.57,51.6,27793.0,48.8915,48.9009,48.8441,48.8725,27793.0
2022-07-14 10:40:00,51.6,51.64,51.59,51.61,23092.0,48.8725,48.9104,48.8631,48.882,23092.0
2022-07-14 10:45:00,51.6,51.62,51.56,51.62,21441.0,48.8725,48.8915,48.8346,48.8915,21441.0
2022-07-14 10:50:00,51.62,51.67,51.6,51.67,38979.0,48.8915,48.9388,48.8725,48.9388,38979.0
2022-07-14 10:55:00,51.66,51.67,51.61,51.62,29963.0,48.9294,48.9388,48.882,48.8915,29963.0
2022-07-14 11:00:00,51.63,51.73,51.63,51.7,54961.0,48.9009,48.9957,48.9009,48.9672,54961.0
2022-07-14 11:05:00,51.7,51.78,51.7,51.78,14190.0,48.9672,49.043,48.9672,49.043,14190.0
2022-07-14 11:10:00,51.77,51.77,51.72,51.75,23375.0,49.0335,49.0335,48.9862,49.0146,23375.0
2022-07-14 11:15:00,51.74,51.84,51.71,51.84,33847.0,49.0051,49.0998,48.9767,49.0998,33847.0
2022-07-14 11:20:00,51.84,51.87,51.8,51.86,36458.0,49.0998,49.1283,49.062,49.1188,36458.0
2022-07-14 11:25:00,51.86,51.9,51.86,51.88,38033.0,49.1188,49.1567,49.1188,49.1377,38033.0
2022-07-14 11:30:00,51.88,51.96,51.87,51.94,81706.0,49.1377,49.2135,49.1283,49.1946,81706.0
2022-07-14 11:35:00,51.94,51.99,51.89,51.99,26325.0,49.1946,49.2419,49.1472,49.2419,26325.0
2022-07-14 11:40:00,52.0,52.13,51.99,52.07,22607.0,49.2514,49.3745,49.2419,49.3177,22607.0
2022-07-14 11:45:00,52.07,52.11,52.06,52.07,20348.0,49.3177,49.3556,49.3082,49.3177,20348.0
2022-07-14 11:50:00,52.06,52.1,52.05,52.05,14904.0,49.3082,49.3461,49.2987,49.2987,14904.0
2022-07-14 11:55:00,52.05,52.1,52.04,52.06,19016.0,49.2987,49.3461,49.2893,49.3082,19016.0
2022-07-14 12:00:00,52.06,52.08,52.0,52.02,26312.0,49.3082,49.3272,49.2514,49.2703,26312.0
2022-07-14 12:05:00,52.02,52.03,52.0,52.02,19036.0,49.2703,49.2798,49.2514,49.2703,19036.0
2022-07-14 12:10:00,52.03,52.04,52.01,52.03,16548.0,49.2798,49.2893,49.2609,49.2798,16548.0
2022-07-14 12:15:00,52.04,52.06,52.01,52.04,36789.0,49.2893,49.3082,49.2609,49.2893,36789.0
2022-07-14 12:20:00,52.03,52.04,51.98,51.98,17406.0,49.2798,49.2893,49.2324,49.2324,17406.0
2022-07-14 12:25:00,51.98,51.99,51.93,51.94,27997.0,49.2324,49.2419,49.1851,49.1946,27997.0
2022-07-14 12:30:00,51.95,51.99,51.94,51.94,15497.0,49.204,49.2419,49.1946,49.1946,15497.0
2022-07-14 12:35:00,51.94,51.98,51.93,51.98,16695.0,49.1946,49.2324,49.1851,49.2324,16695.0
2022-07-14 12:40:00,51.98,51.99,51.95,51.98,23155.0,49.2324,49.2419,49.204,49.2324,23155.0
2022-07-14 12:45:00,51.99,52.01,51.88,51.9,174912.0,49.2419,49.2609,49.1377,49.1567,174912.0
2022-07-14 12:50:00,51.9,51.91,51.85,51.9,22669.0,49.1567,49.1661,49.1093,49.1567,22669.0
2022-07-14 12:55:00,51.9,51.94,51.88,51.93,29617.0,49.1567,49.1946,49.1377,49.1851,29617.0
2022-07-14 13:00:00,51.94,51.96,51.91,51.93,26898.0,49.1946,49.2135,49.1661,49.1851,26898.0
2022-07-14 13:05:00,51.93,51.96,51.9,51.95,38485.0,49.1851,49.2135,49.1567,49.204,38485.0
2022-07-14 13:10:00,51.95,51.95,51.9,51.93,34254.0,49.204,49.204,49.1567,49.1851,34254.0
2022-07-14 13:15:00,51.93,51.97,51.9,51.96,272584.0,49.1851,49.223,49.1567,49.2135,272584.0
2022-07-14 13:20:00,51.96,51.99,51.95,51.95,86031.0,49.2135,49.2419,49.204,49.204,86031.0
2022-07-14 13:25:00,51.94,51.99,51.94,51.98,111053.0,49.1946,49.2419,49.1946,49.2324,111053.0
2022-07-14 13:30:00,51.98,51.99,51.92,51.93,96364.0,49.2324,49.2419,49.1756,49.1851,96364.0
2022-07-14 13:35:00,51.92,51.97,51.91,51.96,81521.0,49.1756,49.223,49.1661,49.2135,81521.0
2022-07-14 13:40:00,51.96,51.99,51.95,51.97,41553.0,49.2135,49.2419,49.204,49.223,41553.0
2022-07-14 13:45:00,51.97,51.99,51.95,51.99,13493.0,49.223,49.2419,49.204,49.2419,13493.0
2022-07-14 13:50:00,51.98,52.02,51.94,51.96,33936.0,49.2324,49.2703,49.1946,49.2135,33936.0
2022-07-14 13:55:00,51.96,52.02,51.95,52.01,26172.0,49.2135,49.2703,49.204,49.2609,26172.0
2022-07-14 14:00:00,52.0,52.03,51.99,52.02,8568.0,49.2514,49.2798,49.2419,49.2703,8568.0
2022-07-14 14:05:00,52.02,52.07,52.02,52.06,19520.0,49.2703,49.3177,49.2703,49.3082,19520.0
2022-07-14 14:10:00,52.06,52.07,52.03,52.07,8914.0,49.3082,49.3177,49.2798,49.3177,8914.0
2022-07-14 14:15:00,52.05,52.13,52.04,52.13,41712.0,49.2987,49.3745,49.2893,49.3745,41712.0
2022-07-14 14:20:00,52.13,52.19,52.12,52.18,122996.0,49.3745,49.4313,49.365,49.4219,122996.0
2022-07-14 14:25:00,52.18,52.21,52.17,52.2,106226.0,49.4219,49.4503,49.4124,49.4408,106226.0
2022-07-14 14:30:00,52.2,52.2,52.17,52.19,23633.0,49.4408,49.4408,49.4124,49.4313,23633.0
2022-07-14 14:35:00,52.19,52.27,52.19,52.27,54997.0,49.4313,49.5071,49.4313,49.5071,54997.0
2022-07-14 14:40:00,52.27,52.27,52.18,52.19,22112.0,49.5071,49.5071,49.4219,49.4313,22112.0
2022-07-14 14:45:00,52.19,52.22,52.18,52.22,11632.0,49.4313,49.4598,49.4219,49.4598,11632.0
2022-07-14 14:50:00,52.22,52.22,52.17,52.18,14817.0,49.4598,49.4598,49.4124,49.4219,14817.0
2022-07-14 14:55:00,52.18,52.23,52.18,52.22,20592.0,49.4219,49.4692,49.4219,49.4598,20592.0
2022-07-14 15:00:00,52.22,52.24,52.18,52.19,25845.0,49.4598,49.4787,49.4219,49.4313,25845.0
2022-07-14 15:05:00,52.19,52.2,52.14,52.15,25348.0,49.4313,49.4408,49.384,49.3935,25348.0
2022-07-14 15:10:00,52.15,52.19,52.14,52.19,30312.0,49.3935,49.4313,49.384,49.4313,30312.0
2022-07-14 15:15:00,52.2,52.21,52.17,52.21,52683.0,49.4408,49.4503,49.4124,49.4503,52683.0
2022-07-14 15:20:00,52.21,52.26,52.21,52.26,39624.0,49.4503,49.4976,49.4503,49.4976,39624.0
2022-07-14 15:25:00,52.26,52.27,52.24,52.27,31924.0,49.4976,49.5071,49.4787,49.5071,31924.0
2022-07-14 15:30:00,52.27,52.28,52.24,52.24,17656.0,49.5071,49.5166,49.4787,49.4787,17656.0
2022-07-14 15:35:00,52.24,52.24,52.18,52.2,24017.0,49.4787,49.4787,49.4219,49.4408,24017.0
2022-07-14 15:40:00,52.19,52.2,52.17,52.19,36185.0,49.4313,49.4408,49.4124,49.4313,36185.0
2022-07-14 15:45:00,52.18,52.19,52.12,52.16,203643.0,49.4219,49.4313,49.365,49.4029,203643.0
2022-07-14 15:50:00,52.17,52.21,52.16,52.18,66171.0,49.4124,49.4503,49.4029,49.4219,66171.0
2022-07-14 15:55:00,52.17,52.22,52.16,52.22,126640.0,49.4124,49.4598,49.4029,49.4598,126640.0
2022-07-15 09:30:00,52.47,52.53,52.45,52.48,90550.0,49.6965,49.7534,49.6776,49.706,90550.0
2022-07-15 09:35:00,52.48,52.5,52.42,52.42,46161.0,49.706,49.725,49.6492,49.6492,46161.0
2022-07-15 09:40:00,52.43,52.43,52.39,52.41,32900.0,49.6587,49.6587,49.6208,49.6397,32900.0
2022-07-15 09:45:00,52.41,52.41,52.34,52.38,26106.0,49.6397,49.6397,49.5734,49.6113,26106.0
2022-07-15 09:50:00,52.38,52.38,52.33,52.33,32250.0,49.6113,49.6113,49.5639,49.5639,32250.0
2022-07-15 09:55:00,52.32,52.4,52.31,52.38,27251.0,49.5545,49.6302,49.545,49.6113,27251.0
2022-07-15 10:00:00,52.39,52.59,52.39,52.53,213774.0,49.6208,49.8102,49.6208,49.7534,213774.0
2022-07-15 10:05:00,52.53,52.55,52.47,52.5,45235.0,49.7534,49.7723,49.6965,49.725,45235.0
2022-07-15 10:10:00,52.5,52.56,52.48,52.52,31513.0,49.725,49.7818,49.706,49.7439,31513.0
2022-07-15 10:15:00,52.52,52.55,52.5,52.54,21590.0,49.7439,49.7723,49.725,49.7628,21590.0
2022-07-15 10:20:00,52.54,52.59,52.48,52.59,41499.0,49.7628,49.8102,49.706,49.8102,41499.0
2022-07-15 10:25:00,52.59,52.67,52.59,52.66,31033.0,49.8102,49.886,49.8102,49.8765,31033.0
2022-07-15 10:30:00,52.67,52.67,52.63,52.66,55203.0,49.886,49.886,49.8481,49.8765,55203.0
2022-07-15 10:35:00,52.66,52.71,52.65,52.65,21587.0,49.8765,49.9239,49.867,49.867,21587.0
2022-07-15 10:40:00,52.66,52.67,52.63,52.63,16059.0,49.8765,49.886,49.8481,49.8481,16059.0
2022-07-15 10:45:00,52.63,52.64,52.59,52.64,24138.0,49.8481,49.8576,49.8102,49.8576,24138.0
2022-07-15 10:50:00,52.64,52.66,52.63,52.64,13119.0,49.8576,49.8765,49.8481,49.8576,13119.0
2022-07-15 10:55:00,52.64,52.7,52.64,52.68,22330.0,49.8576,49.9144,49.8576,49.8954,22330.0
2022-07-15 11:00:00,52.68,52.69,52.64,52.66,202312.0,49.8954,49.9049,49.8576,49.8765,202312.0
2022-07-15 11:05:00,52.66,52.72,52.66,52.72,15325.0,49.8765,49.9333,49.8765,49.9333,15325.0
2022-07-15 11:10:00,52.72,52.72,52.66,52.7,17348.0,49.9333,49.9333,49.8765,49.9144,17348.0
2022-07-15 11:15:00,52.69,52.72,52.69,52.71,5640.0,49.9049,49.9333,49.9049,49.9239,5640.0
2022-07-15 11:20:00,52.71,52.75,52.7,52.75,12925.0,49.9239,49.9617,49.9144,49.9617,12925.0
2022-07-15 11:25:00,52.75,52.77,52.74,52.75,20180.0,49.9617,49.9807,49.9523,49.9617,20180.0
2022-07-15 11:30:00,52.74,52.74,52.68,52.72,48206.0,49.9523,49.9523,49.8954,49.9333,48206.0
2022-07-15 11:35:00,52.71,52.76,52.7,52.75,9112.0,49.9239,49.9712,49.9144,49.9617,9112.0
2022-07-15 11:40:00,52.73,52.74,52.7,52.73,8429.0,49.9428,49.9523,49.9144,49.9428,8429.0
2022-07-15 11:45:00,52.72,52.75,52.7,52.73,13570.0,49.9333,49.9617,49.9144,49.9428,13570.0
2022-07-15 11:50:00,52.72,52.74,52.71,52.73,8295.0,49.9333,49.9523,49.9239,49.9428,8295.0
2022-07-15 11:55:00,52.73,52.73,52.69,52.7,15988.0,49.9428,49.9428,49.9049,49.9144,15988.0
2022-07-15 12:00:00,52.7,52.73,52.68,52.72,5271.0,49.9144,49.9428,49.8954,49.9333,5271.0
2022-07-15 12:05:00,52.73,52.73,52.68,52.68,5862.0,49.9428,49.9428,49.8954,49.8954,5862.0
2022-07-15 12:10:00,52.69,52.69,52.66,52.66,13066.0,49.9049,49.9049,49.8765,49.8765,13066.0
2022-07-15 12:15:00,52.66,52.7,52.66,52.69,202559.0,49.8765,49.9144,49.8765,49.9049,202559.0
2022-07-15 12:20:00,52.7,52.71,52.69,52.7,26526.0,49.9144,49.9239,49.9049,49.9144,26526.0
2022-07-15 12:25:00,52.69,52.71,52.67,52.68,40865.0,49.9049,49.9239,49.886,49.8954,40865.0
2022-07-15 12:30:00,52.68,52.69,52.65,52.65,199759.0,49.8954,49.9049,49.867,49.867,199759.0
2022-07-15 12:35:00,52.66,52.69,52.65,52.68,85656.0,49.8765,49.9049,49.867,49.8954,85656.0
2022-07-15 12:40:00,52.67,52.69,52.65,52.69,21954.0,49.886,49.9049,49.867,49.9049,21954.0
2022-07-15 12:45:00,52.69,52.71,52.68,52.7,15184.0,49.9049,49.9239,49.8954,49.9144,15184.0
2022-07-15 12:50:00,52.7,52.7,52.66,52.68,12913.0,49.9144,49.9144,49.8765,49.8954,12913.0
2022-07-15 12:55:00,52.68,52.69,52.67,52.69,9606.0,49.8954,49.9049,49.886,49.9049,9606.0
2022-07-15 13:00:00,52.69,52.71,52.69,52.71,8737.0,49.9049,49.9239,49.9049,49.9239,8737.0
2022-07-15 13:05:00,52.71,52.72,52.7,52.71,1737.0,49.9239,49.9333,49.9144,49.9239,1737.0
2022-07-15 13:10:00,52.71,52.71,52.7,52.71,2535.0,49.9239,49.9239,49.9144,49.9239,2535.0
2022-07-15 13:15:00,52.71,52.71,52.68,52.7,13724.0,49.9239,49.9239,49.8954,49.9144,13724.0
2022-07-15 13:20:00,52.71,52.71,52.69,52.7,8310.0,49.9239,49.9239,49.9049,49.9144,8310.0
2022-07-15 13:25:00,52.7,52.71,52.69,52.71,6837.0,49.9144,49.9239,49.9049,49.9239,6837.0
2022-07-15 13:30:00,52.71,52.73,52.7,52.73,5204.0,49.9239,49.9428,49.9144,49.9428,5204.0
2022-07-15 13:35:00,52.73,52.74,52.72,52.73,13778.0,49.9428,49.9523,49.9333,49.9428,13778.0
2022-07-15 13:40:00,52.73,52.74,52.72,52.73,1601.0,49.9428,49.9523,49.9333,49.9428,1601.0
2022-07-15 13:45:00,52.73,52.74,52.73,52.73,13260.0,49.9428,49.9523,49.9428,49.9428,13260.0
2022-07-15 13:50:00,52.73,52.74,52.7,52.7,32225.0,49.9428,49.9523,49.9144,49.9144,32225.0
2022-07-15 13:55:00,52.7,52.72,52.69,52.72,7121.0,49.9144,49.9333,49.9049,49.9333,7121.0
2022-07-15 14:00:00,52.72,52.73,52.7,52.7,6214.0,49.9333,49.9428,49.9144,49.9144,6214.0
2022-07-15 14:05:00,52.71,52.72,52.7,52.72,3973.0,49.9239,49.9333,49.9144,49.9333,3973.0
2022-07-15 14:10:00,52.72,52.73,52.7,52.72,15066.0,49.9333,49.9428,49.9144,49.9333,15066.0
2022-07-15 14:15:00,52.72,52.73,52.72,52.73,3633.0,49.9333,49.9428,49.9333,49.9428,3633.0
2022-07-15 14:20:00,52.73,52.73,52.69,52.7,10402.0,49.9428,49.9428,49.9049,49.9144,10402.0
2022-07-15 14:25:00,52.7,52.72,52.69,52.72,29674.0,49.9144,49.9333,49.9049,49.9333,29674.0
2022-07-15 14:30:00,52.72,52.73,52.7,52.71,8004.0,49.9333,49.9428,49.9144,49.9239,8004.0
2022-07-15 14:35:00,52.71,52.71,52.7,52.71,4440.0,49.9239,49.9239,49.9144,49.9239,4440.0
2022-07-15 14:40:00,52.71,52.74,52.7,52.74,14714.0,49.9239,49.9523,49.9144,49.9523,14714.0
2022-07-15 14:45:00,52.74,52.76,52.74,52.76,11895.0,49.9523,49.9712,49.9523,49.9712,11895.0
2022-07-15 14:50:00,52.76,52.76,52.73,52.73,67044.0,49.9712,49.9712,49.9428,49.9428,67044.0
2022-07-15 14:55:00,52.74,52.74,52.72,52.73,7369.0,49.9523,49.9523,49.9333,49.9428,7369.0
2022-07-15 15:00:00,52.72,52.73,52.7,52.72,40036.0,49.9333,49.9428,49.9144,49.9333,40036.0
2022-07-15 15:05:00,52.72,52.74,52.71,52.73,58054.0,49.9333,49.9523,49.9239,49.9428,58054.0
2022-07-15 15:10:00,52.73,52.74,52.72,52.73,30317.0,49.9428,49.9523,49.9333,49.9428,30317.0
2022-07-15 15:15:00,52.73,52.75,52.72,52.74,37954.0,49.9428,49.9617,49.9333,49.9523,37954.0
2022-07-15 15:20:00,52.74,52.75,52.73,52.73,12951.0,49.9523,49.9617,49.9428,49.9428,12951.0
2022-07-15 15:25:00,52.73,52.74,52.72,52.73,30540.0,49.9428,49.9523,49.9333,49.9428,30540.0
2022-07-15 15:30:00,52.73,52.73,52.68,52.69,111445.0,49.9428,49.9428,49.8954,49.9049,111445.0
2022-07-15 15:35:00,52.69,52.7,52.67,52.68,180638.0,49.9049,49.9144,49.886,49.8954,180638.0
2022-07-15 15:40:00,52.68,52.7,52.67,52.7,58643.0,49.8954,49.9144,49.886,49.9144,58643.0
2022-07-15 15:45:00,52.71,52.71,52.67,52.68,79218.0,49.9239,49.9239,49.886,49.8954,79218.0
2022-07-15 15:50:00,52.68,52.72,52.67,52.72,207714.0,49.8954,49.9333,49.886,49.9333,207714.0
2022-07-15 15:55:00,52.72,52.77,52.71,52.76,879756.0,49.9333,49.9807,49.9239,49.9712,879756.0
2022-07-18 09:30:00,53.16,53.28,53.16,53.26,122348.0,50.3501,50.4637,50.3501,50.4448,122348.0
2022-07-18 09:35:00,53.25,53.26,53.21,53.24,92408.0,50.4353,50.4448,50.3974,50.4258,92408.0
2022-07-18 09:40:00,53.23,53.27,53.2,53.26,59447.0,50.4164,50.4543,50.388,50.4448,59447.0
2022-07-18 09:45:00,53.27,53.31,53.26,53.3,37587.0,50.4543,50.4921,50.4448,50.4827,37587.0
2022-07-18 09:50:00,53.31,53.34,53.28,53.29,13966.0,50.4921,50.5206,50.4637,50.4732,13966.0
2022-07-18 09:55:00,53.28,53.31,53.26,53.26,54911.0,50.4637,50.4921,50.4448,50.4448,54911.0
2022-07-18 10:00:00,53.26,53.29,53.23,53.23,27456.0,50.4448,50.4732,50.4164,50.4164,27456.0
2022-07-18 10:05:00,53.24,53.25,53.19,53.19,256348.0,50.4258,50.4353,50.3785,50.3785,256348.0
2022-07-18 10:10:00,53.19,53.2,53.15,53.18,45149.0,50.3785,50.388,50.3406,50.369,45149.0
2022-07-18 10:15:00,53.18,53.24,53.18,53.22,17906.0,50.369,50.4258,50.369,50.4069,17906.0
2022-07-18 10:20:00,53.23,53.25,53.22,53.25,14831.0,50.4164,50.4353,50.4069,50.4353,14831.0
2022-07-18 10:25:00,53.23,53.24,53.21,53.24,10674.0,50.4164,50.4258,50.3974,50.4258,10674.0
2022-07-18 10:30:00,53.24,53.29,53.24,53.26,29129.0,50.4258,50.4732,50.4258,50.4448,29129.0
2022-07-18 10:35:00,53.26,53.27,53.23,53.25,43345.0,50.4448,50.4543,50.4164,50.4353,43345.0
2022-07-18 10:40:00,53.26,53.27,53.25,53.25,22003.0,50.4448,50.4543,50.4353,50.4353,22003.0
2022-07-18 10:45:00,53.25,53.25,53.21,53.22,32572.0,50.4353,50.4353,50.3974,50.4069,32572.0
2022-07-18 10:50:00,53.23,53.26,53.21,53.25,37277.0,50.4164,50.4448,50.3974,50.4353,37277.0
2022-07-18 10:55:00,53.24,53.27,53.23,53.24,29403.0,50.4258,50.4543,50.4164,50.4258,29403.0
2022-07-18 11:00:00,53.24,53.25,53.2,53.23,37666.0,50.4258,50.4353,50.388,50.4164,37666.0
2022-07-18 11:05:00,53.23,53.23,53.18,53.19,34395.0,50.4164,50.4164,50.369,50.3785,34395.0
2022-07-18 11:10:00,53.19,53.19,53.16,53.17,28762.0,50.3785,50.3785,50.3501,50.3595,28762.0
2022-07-18 11:15:00,53.18,53.19,53.16,53.19,9464.0,50.369,50.3785,50.3501,50.3785,9464.0
2022-07-18 11:20:00,53.19,53.19,53.17,53.18,12295.0,50.3785,50.3785,50.3595,50.369,12295.0
2022-07-18 11:25:00,53.19,53.2,53.18,53.18,23299.0,50.3785,50.388,50.369,50.369,23299.0
2022-07-18 11:30:00,53.19,53.22,53.17,53.21,104209.0,50.3785,50.4069,50.3595,50.3974,104209.0
2022-07-18 11:35:00,53.21,53.23,53.2,53.22,18332.0,50.3974,50.4164,50.388,50.4069,18332.0
2022-07-18 11:40:00,53.23,53.25,53.22,53.25,15505.0,50.4164,50.4353,50.4069,50.4353,15505.0
2022-07-18 11:45:00,53.26,53.27,53.25,53.26,27251.0,50.4448,50.4543,50.4353,50.4448,27251.0
2022-07-18 11:50:00,53.25,53.27,53.24,53.25,18269.0,50.4353,50.4543,50.4258,50.4353,18269.0
2022-07-18 11:55:00,53.24,53.27,53.23,53.25,42513.0,50.4258,50.4543,50.4164,50.4353,42513.0
2022-07-18 12:00:00,53.25,53.25,53.25,53.25,5490.0,50.4353,50.4353,50.4353,50.4353,5490.0
2022-07-18 12:05:00,53.26,53.28,53.25,53.26,23647.0,50.4448,50.4637,50.4353,50.4448,23647.0
2022-07-18 12:10:00,53.26,53.3,53.26,53.29,13968.0,50.4448,50.4827,50.4448,50.4732,13968.0
2022-07-18 12:15:00,53.29,53.3,53.27,53.28,7930.0,50.4732,50.4827,50.4543,50.4637,7930.0
2022-07-18 12:20:00,53.29,53.3,53.28,53.3,5530.0,50.4732,50.4827,50.4637,50.4827,5530.0
2022-07-18 12:25:00,53.29,53.3,53.29,53.29,2446.0,50.4732,50.4827,50.4732,50.4732,2446.0
2022-07-18 12:30:00,53.29,53.3,53.28,53.29,2501.0,50.4732,50.4827,50.4637,50.4732,2501.0
2022-07-18 12:35:00,53.29,53.3,53.28,53.3,6290.0,50.4732,50.4827,50.4637,50.4827,6290.0
2022-07-18 12:40:00,53.3,53.31,53.3,53.3,4563.0,50.4827,50.4921,50.4827,50.4827,4563.0
2022-07-18 12:45:00,53.3,53.31,53.28,53.28,3008.0,50.4827,50.4921,50.4637,50.4637,3008.0
2022-07-18 12:50:00,53.28,53.28,53.25,53.26,9447.0,50.4637,50.4637,50.4353,50.4448,9447.0
2022-07-18 12:55:00,53.25,53.25,53.24,53.25,5493.0,50.4353,50.4353,50.4258,50.4353,5493.0
2022-07-18 13:00:00,53.24,53.27,53.24,53.27,4259.0,50.4258,50.4543,50.4258,50.4543,4259.0
2022-07-18 13:05:00,53.27,53.27,53.26,53.27,6739.0,50.4543,50.4543,50.4448,50.4543,6739.0
2022-07-18 13:10:00,53.26,53.27,53.24,53.27,8600.0,50.4448,50.4543,50.4258,50.4543,8600.0
2022-07-18 13:15:00,53.27,53.27,53.21,53.22,13743.0,50.4543,50.4543,50.3974,50.4069,13743.0
2022-07-18 13:20:00,53.22,53.23,53.2,53.21,22587.0,50.4069,50.4164,50.388,50.3974,22587.0
2022-07-18 13:25:00,53.21,53.24,53.21,53.23,21064.0,50.3974,50.4258,50.3974,50.4164,21064.0
2022-07-18 13:30:00,53.23,53.23,53.18,53.18,13881.0,50.4164,50.4164,50.369,50.369,13881.0
2022-07-18 13:35:00,53.17,53.18,53.13,53.14,44658.0,50.3595,50.369,50.3217,50.3311,44658.0
2022-07-18 13:40:00,53.15,53.16,53.12,53.13,60154.0,50.3406,50.3501,50.3122,50.3217,60154.0
2022-07-18 13:45:00,53.13,53.14,53.09,53.09,16897.0,50.3217,50.3311,50.2838,50.2838,16897.0
2022-07-18 13:50:00,53.08,53.09,53.08,53.08,3285.0,50.2743,50.2838,50.2743,50.2743,3285.0
2022-07-18 13:55:00,53.08,53.09,52.98,52.99,61355.0,50.2743,50.2838,50.1796,50.1891,61355.0
2022-07-18 14:00:00,52.99,53.01,52.96,53.0,74823.0,50.1891,50.208,50.1606,50.1985,74823.0
2022-07-18 14:05:00,52.99,53.0,52.97,53.0,31522.0,50.1891,50.1985,50.1701,50.1985,31522.0
2022-07-18 14:10:00,52.99,53.01,52.98,53.0,4547.0,50.1891,50.208,50.1796,50.1985,4547.0
2022-07-18 14:15:00,53.0,53.04,53.0,53.04,24929.0,50.1985,50.2364,50.1985,50.2364,24929.0
2022-07-18 14:20:00,53.03,53.03,52.99,52.99,21485.0,50.2269,50.2269,50.1891,50.1891,21485.0
2022-07-18 14:25:00,52.99,52.99,52.94,52.95,14585.0,50.1891,50.1891,50.1417,50.1512,14585.0
2022-07-18 14:30:00,52.95,52.98,52.94,52.98,20938.0,50.1512,50.1796,50.1417,50.1796,20938.0
2022-07-18 14:35:00,52.97,53.02,52.96,53.0,30150.0,50.1701,50.2175,50.1606,50.1985,30150.0
2022-07-18 14:40:00,53.0,53.0,52.96,52.96,12571.0,50.1985,50.1985,50.1606,50.1606,12571.0
2022-07-18 14:45:00,52.95,52.97,52.93,52.96,22075.0,50.1512,50.1701,50.1322,50.1606,22075.0
2022-07-18 14:50:00,52.96,52.96,52.9,52.92,34853.0,50.1606,50.1606,50.1038,50.1228,34853.0
2022-07-18 14:55:00,52.92,52.93,52.9,52.9,13707.0,50.1228,50.1322,50.1038,50.1038,13707.0
2022-07-18 15:00:00,52.9,52.92,52.89,52.9,53003.0,50.1038,50.1228,50.0943,50.1038,53003.0
2022-07-18 15:05:00,52.9,52.95,52.9,52.95,19301.0,50.1038,50.1512,50.1038,50.1512,19301.0
2022-07-18 15:10:00,52.95,52.95,52.92,52.95,17763.0,50.1512,50.1512,50.1228,50.1512,17763.0
2022-07-18 15:15:00,52.95,52.97,52.94,52.96,8105.0,50.1512,50.1701,50.1417,50.1606,8105.0
2022-07-18 15:20:00,52.97,52.99,52.94,52.94,17820.0,50.1701,50.1891,50.1417,50.1417,17820.0
2022-07-18 15:25:00,52.95,52.95,52.91,52.91,32590.0,50.1512,50.1512,50.1133,50.1133,32590.0
2022-07-18 15:30:00,52.9,52.91,52.86,52.87,22776.0,50.1038,50.1133,50.0659,50.0754,22776.0
2022-07-18 15:35:00,52.88,52.89,52.84,52.85,23605.0,50.0849,50.0943,50.047,50.0565,23605.0
2022-07-18 15:40:00,52.85,52.87,52.84,52.86,67113.0,50.0565,50.0754,50.047,50.0659,67113.0
2022-07-18 15:45:00,52.86,52.86,52.81,52.82,109457.0,50.0659,50.0659,50.0186,50.028,109457.0
2022-07-18 15:50:00,52.81,52.9,52.8,52.9,119920.0,50.0186,50.1038,50.0091,50.1038,119920.0
2022-07-18 15:55:00,52.9,52.9,52.83,52.87,322083.0,50.1038,50.1038,50.0375,50.0754,322083.0
2022-07-19 09:30:00,53.34,53.4,53.32,53.37,42989.0,50.5206,50.5774,50.5016,50.549,42989.0
2022-07-19 09:35:00,53.37,53.44,53.37,53.41,42018.0,50.549,50.6153,50.549,50.5869,42018.0
2022-07-19 09:40:00,53.41,53.43,53.36,53.37,21374.0,50.5869,50.6058,50.5395,50.549,21374.0
2022-07-19 09:45:00,53.38,53.4,53.35,53.38,41905.0,50.5584,50.5774,50.53,50.5584,41905.0
2022-07-19 09:50:00,53.38,53.41,53.38,53.38,32706.0,50.5584,50.5869,50.5584,50.5584,32706.0
2022-07-19 09:55:00,53.39,53.46,53.39,53.44,21115.0,50.5679,50.6342,50.5679,50.6153,21115.0
2022-07-19 10:00:00,53.45,53.46,53.42,53.44,19661.0,50.6247,50.6342,50.5963,50.6153,19661.0
2022-07-19 10:05:00,53.44,53.46,53.41,53.46,18128.0,50.6153,50.6342,50.5869,50.6342,18128.0
2022-07-19 10:10:00,53.46,53.53,53.44,53.48,88199.0,50.6342,50.7005,50.6153,50.6532,88199.0
2022-07-19 10:15:00,53.49,53.5,53.45,53.48,41635.0,50.6626,50.6721,50.6247,50.6532,41635.0
2022-07-19 10:20:00,53.49,53.53,53.48,53.5,58251.0,50.6626,50.7005,50.6532,50.6721,58251.0
2022-07-19 10:25:00,53.49,53.55,53.48,53.51,49934.0,50.6626,50.7195,50.6532,50.6816,49934.0
2022-07-19 10:30:00,53.51,53.51,53.47,53.47,14223.0,50.6816,50.6816,50.6437,50.6437,14223.0
2022-07-19 10:35:00,53.47,53.48,53.44,53.45,21644.0,50.6437,50.6532,50.6153,50.6247,21644.0
2022-07-19 10:40:00,53.46,53.47,53.44,53.46,11975.0,50.6342,50.6437,50.6153,50.6342,11975.0
2022-07-19 10:45:00,53.47,53.53,53.47,53.53,20156.0,50.6437,50.7005,50.6437,50.7005,20156.0
2022-07-19 10:50:00,53.52,53.54,53.52,53.54,18212.0,50.691,50.71,50.691,50.71,18212.0
2022-07-19 10:55:00,53.55,53.55,53.5,53.52,25416.0,50.7195,50.7195,50.6721,50.691,25416.0
2022-07-19 11:00:00,53.52,53.57,53.52,53.55,15069.0,50.691,50.7384,50.691,50.7195,15069.0
2022-07-19 11:05:00,53.55,53.57,53.54,53.56,7830.0,50.7195,50.7384,50.71,50.7289,7830.0
2022-07-19 11:10:00,53.56,53.57,53.54,53.55,15444.0,50.7289,50.7384,50.71,50.7195,15444.0
2022-07-19 11:15:00,53.55,53.56,53.52,53.52,22324.0,50.7195,50.7289,50.691,50.691,22324.0
2022-07-19 11:20:00,53.52,53.53,53.51,53.53,9700.0,50.691,50.7005,50.6816,50.7005,9700.0
2022-07-19 11:25:00,53.53,53.57,53.53,53.53,40783.0,50.7005,50.7384,50.7005,50.7005,40783.0
2022-07-19 11:30:00,53.53,53.56,53.53,53.54,39740.0,50.7005,50.7289,50.7005,50.71,39740.0
2022-07-19 11:35:00,53.53,53.55,53.51,53.52,21756.0,50.7005,50.7195,50.6816,50.691,21756.0
2022-07-19 11:40:00,53.52,53.52,53.5,53.51,13831.0,50.691,50.691,50.6721,50.6816,13831.0
2022-07-19 11:45:00,53.51,53.53,53.5,53.51,11419.0,50.6816,50.7005,50.6721,50.6816,11419.0
2022-07-19 11:50:00,53.51,53.53,53.51,53.53,6171.0,50.6816,50.7005,50.6816,50.7005,6171.0
2022-07-19 11:55:00,53.53,53.55,53.52,53.55,6692.0,50.7005,50.7195,50.691,50.7195,6692.0
2022-07-19 12:00:00,53.54,53.54,53.51,53.51,12360.0,50.71,50.71,50.6816,50.6816,12360.0
2022-07-19 12:05:00,53.51,53.51,53.47,53.49,7934.0,50.6816,50.6816,50.6437,50.6626,7934.0
2022-07-19 12:10:00,53.49,53.52,53.49,53.52,5509.0,50.6626,50.691,50.6626,50.691,5509.0
2022-07-19 12:15:00,53.5,53.51,53.49,53.5,11681.0,50.6721,50.6816,50.6626,50.6721,11681.0
2022-07-19 12:20:00,53.51,53.53,53.51,53.53,133235.0,50.6816,50.7005,50.6816,50.7005,133235.0
2022-07-19 12:25:00,53.53,53.54,53.52,53.53,29457.0,50.7005,50.71,50.691,50.7005,29457.0
2022-07-19 12:30:00,53.53,53.57,53.52,53.54,72970.0,50.7005,50.7384,50.691,50.71,72970.0
2022-07-19 12:35:00,53.54,53.54,53.52,53.54,6344.0,50.71,50.71,50.691,50.71,6344.0
2022-07-19 12:40:00,53.54,53.54,53.52,53.53,10897.0,50.71,50.71,50.691,50.7005,10897.0
2022-07-19 12:45:00,53.52,53.54,53.52,53.53,17574.0,50.691,50.71,50.691,50.7005,17574.0
2022-07-19 12:50:00,53.52,53.53,53.51,53.52,18703.0,50.691,50.7005,50.6816,50.691,18703.0
2022-07-19 12:55:00,53.51,53.54,53.51,53.54,9631.0,50.6816,50.71,50.6816,50.71,9631.0
2022-07-19 13:00:00,53.54,53.55,53.53,53.54,5900.0,50.71,50.7195,50.7005,50.71,5900.0
2022-07-19 13:05:00,53.53,53.53,53.5,53.51,60280.0,50.7005,50.7005,50.6721,50.6816,60280.0
2022-07-19 13:10:00,53.52,53.54,53.51,53.52,30534.0,50.691,50.71,50.6816,50.691,30534.0
2022-07-19 13:15:00,53.52,53.54,53.52,53.53,29546.0,50.691,50.71,50.691,50.7005,29546.0
2022-07-19 13:20:00,53.53,53.55,53.52,53.54,104074.0,50.7005,50.7195,50.691,50.71,104074.0
2022-07-19 13:25:00,53.54,53.55,53.53,53.55,92450.0,50.71,50.7195,50.7005,50.7195,92450.0
2022-07-19 13:30:00,53.55,53.57,53.54,53.56,79250.0,50.7195,50.7384,50.71,50.7289,79250.0
2022-07-19 13:35:00,53.56,53.57,53.55,53.57,23620.0,50.7289,50.7384,50.7195,50.7384,23620.0
2022-07-19 13:40:00,53.56,53.58,53.56,53.58,45753.0,50.7289,50.7479,50.7289,50.7479,45753.0
2022-07-19 13:45:00,53.57,53.59,53.57,53.57,4501.0,50.7384,50.7573,50.7384,50.7384,4501.0
2022-07-19 13:50:00,53.58,53.59,53.57,53.58,3798.0,50.7479,50.7573,50.7384,50.7479,3798.0
2022-07-19 13:55:00,53.58,53.6,53.57,53.59,23027.0,50.7479,50.7668,50.7384,50.7573,23027.0
2022-07-19 14:00:00,53.59,53.62,53.59,53.62,10062.0,50.7573,50.7858,50.7573,50.7858,10062.0
2022-07-19 14:05:00,53.62,53.64,53.61,53.64,30634.0,50.7858,50.8047,50.7763,50.8047,30634.0
2022-07-19 14:10:00,53.63,53.63,53.59,53.6,20670.0,50.7952,50.7952,50.7573,50.7668,20670.0
2022-07-19 14:15:00,53.6,53.62,53.58,53.61,20766.0,50.7668,50.7858,50.7479,50.7763,20766.0
2022-07-19 14:20:00,53.61,53.61,53.59,53.6,10238.0,50.7763,50.7763,50.7573,50.7668,10238.0
2022-07-19 14:25:00,53.6,53.6,53.55,53.55,15025.0,50.7668,50.7668,50.7195,50.7195,15025.0
2022-07-19 14:30:00,53.56,53.58,53.55,53.57,69545.0,50.7289,50.7479,50.7195,50.7384,69545.0
2022-07-19 14:35:00,53.57,53.58,53.55,53.56,22088.0,50.7384,50.7479,50.7195,50.7289,22088.0
2022-07-19 14:40:00,53.55,53.59,53.54,53.59,16003.0,50.7195,50.7573,50.71,50.7573,16003.0
2022-07-19 14:45:00,53.58,53.58,53.55,53.56,15809.0,50.7479,50.7479,50.7195,50.7289,15809.0
2022-07-19 14:50:00,53.57,53.59,53.56,53.59,24866.0,50.7384,50.7573,50.7289,50.7573,24866.0
2022-07-19 14:55:00,53.59,53.59,53.57,53.59,42368.0,50.7573,50.7573,50.7384,50.7573,42368.0
2022-07-19 15:00:00,53.59,53.59,53.57,53.59,61895.0,50.7573,50.7573,50.7384,50.7573,61895.0
2022-07-19 15:05:00,53.58,53.63,53.57,53.63,34810.0,50.7479,50.7952,50.7384,50.7952,34810.0
2022-07-19 15:10:00,53.62,53.63,53.58,53.6,29290.0,50.7858,50.7952,50.7479,50.7668,29290.0
2022-07-19 15:15:00,53.6,53.61,53.59,53.61,41150.0,50.7668,50.7763,50.7573,50.7763,41150.0
2022-07-19 15:20:00,53.6,53.61,53.58,53.6,33096.0,50.7668,50.7763,50.7479,50.7668,33096.0
2022-07-19 15:25:00,53.6,53.62,53.59,53.6,18418.0,50.7668,50.7858,50.7573,50.7668,18418.0
2022-07-19 15:30:00,53.61,53.62,53.58,53.59,29037.0,50.7763,50.7858,50.7479,50.7573,29037.0
2022-07-19 15:35:00,53.59,53.63,53.58,53.63,30748.0,50.7573,50.7952,50.7479,50.7952,30748.0
2022-07-19 15:40:00,53.63,53.65,53.62,53.65,41842.0,50.7952,50.8142,50.7858,50.8142,41842.0
2022-07-19 15:45:00,53.65,53.66,53.63,53.64,61653.0,50.8142,50.8236,50.7952,50.8047,61653.0
2022-07-19 15:50:00,53.64,53.66,53.61,53.64,231812.0,50.8047,50.8236,50.7763,50.8047,231812.0
2022-07-19 15:55:00,53.64,53.65,53.59,53.61,233712.0,50.8047,50.8142,50.7573,50.7763,233712.0
2022-07-20 09:30:00,53.91,53.93,53.85,53.92,38733.0,51.0604,51.0794,51.0036,51.0699,38733.0
2022-07-20 09:35:00,53.93,53.99,53.92,53.93,33970.0,51.0794,51.1362,51.0699,51.0794,33970.0
2022-07-20 09:40:00,53.93,53.96,53.9,53.93,40947.0,51.0794,51.1078,51.051,51.0794,40947.0
2022-07-20 09:45:00,53.94,53.95,53.89,53.91,17617.0,51.0888,51.0983,51.0415,51.0604,17617.0
2022-07-20 09:50:00,53.91,53.94,53.89,53.9,30325.0,51.0604,51.0888,51.0415,51.051,30325.0
2022-07-20 09:55:00,53.9,53.92,53.87,53.88,153662.0,51.051,51.0699,51.0225,51.032,153662.0
2022-07-20 10:00:00,53.88,53.9,53.84,53.88,48559.0,51.032,51.051,50.9941,51.032,48559.0
2022-07-20 10:05:00,53.89,53.89,53.81,53.87,41760.0,51.0415,51.0415,50.9657,51.0225,41760.0
2022-07-20 10:10:00,53.87,53.9,53.85,53.89,248492.0,51.0225,51.051,51.0036,51.0415,248492.0
2022-07-20 10:15:00,53.89,53.89,53.84,53.85,22891.0,51.0415,51.0415,50.9941,51.0036,22891.0
2022-07-20 10:20:00,53.85,53.89,53.85,53.89,26437.0,51.0036,51.0415,51.0036,51.0415,26437.0
2022-07-20 10:25:00,53.89,53.95,53.89,53.95,8377.0,51.0415,51.0983,51.0415,51.0983,8377.0
2022-07-20 10:30:00,53.95,54.0,53.93,53.98,77307.0,51.0983,51.1457,51.0794,51.1267,77307.0
2022-07-20 10:35:00,53.98,54.02,53.97,53.99,66434.0,51.1267,51.1646,51.1173,51.1362,66434.0
2022-07-20 10:40:00,53.99,54.0,53.96,54.0,50498.0,51.1362,51.1457,51.1078,51.1457,50498.0
2022-07-20 10:45:00,54.01,54.04,53.99,54.04,12311.0,51.1551,51.1836,51.1362,51.1836,12311.0
2022-07-20 10:50:00,54.03,54.07,54.02,54.05,30871.0,51.1741,51.212,51.1646,51.193,30871.0
2022-07-20 10:55:00,54.05,54.08,54.03,54.08,23332.0,51.193,51.2214,51.1741,51.2214,23332.0
2022-07-20 11:00:00,54.08,54.08,53.99,54.01,24114.0,51.2214,51.2214,51.1362,51.1551,24114.0
2022-07-20 11:05:00,54.01,54.01,53.98,53.99,35390.0,51.1551,51.1551,51.1267,51.1362,35390.0
2022-07-20 11:10:00,54.0,54.0,53.96,53.98,11765.0,51.1457,51.1457,51.1078,51.1267,11765.0
2022-07-20 11:15:00,53.98,54.0,53.97,54.0,9551.0,51.1267,51.1457,51.1173,51.1457,9551.0
2022-07-20 11:20:00,53.99,54.0,53.96,53.97,16778.0,51.1362,51.1457,51.1078,51.1173,16778.0
2022-07-20 11:25:00,53.97,53.98,53.95,53.95,48998.0,51.1173,51.1267,51.0983,51.0983,48998.0
2022-07-20 11:30:00,53.95,53.97,53.94,53.95,8102.0,51.0983,51.1173,51.0888,51.0983,8102.0
2022-07-20 11:35:00,53.95,53.97,53.9,53.91,7190.0,51.0983,51.1173,51.051,51.0604,7190.0
2022-07-20 11:40:00,53.91,53.92,53.9,53.92,14117.0,51.0604,51.0699,51.051,51.0699,14117.0
2022-07-20 11:45:00,53.93,53.94,53.92,53.92,6439.0,51.0794,51.0888,51.0699,51.0699,6439.0
2022-07-20 11:50:00,53.93,53.98,53.93,53.97,7460.0,51.0794,51.1267,51.0794,51.1173,7460.0
2022-07-20 11:55:00,53.96,53.98,53.95,53.96,18014.0,51.1078,51.1267,51.0983,51.1078,18014.0
2022-07-20 12:00:00,53.95,53.97,53.95,53.96,8727.0,51.0983,51.1173,51.0983,51.1078,8727.0
2022-07-20 12:05:00,53.96,54.0,53.96,53.98,9292.0,51.1078,51.1457,51.1078,51.1267,9292.0
2022-07-20 12:10:00,53.99,54.0,53.99,53.99,8182.0,51.1362,51.1457,51.1362,51.1362,8182.0
2022-07-20 12:15:00,53.98,53.99,53.95,53.97,34486.0,51.1267,51.1362,51.0983,51.1173,34486.0
2022-07-20 12:20:00,53.97,53.98,53.96,53.97,6417.0,51.1173,51.1267,51.1078,51.1173,6417.0
2022-07-20 12:25:00,53.97,53.98,53.93,53.94,16252.0,51.1173,51.1267,51.0794,51.0888,16252.0
2022-07-20 12:30:00,53.94,53.96,53.94,53.96,16844.0,51.0888,51.1078,51.0888,51.1078,16844.0
2022-07-20 12:35:00,53.96,53.97,53.95,53.95,10428.0,51.1078,51.1173,51.0983,51.0983,10428.0
2022-07-20 12:40:00,53.96,53.97,53.84,53.86,30577.0,51.1078,51.1173,50.9941,51.0131,30577.0
2022-07-20 12:45:00,53.87,53.87,53.78,53.79,18180.0,51.0225,51.0225,50.9373,50.9468,18180.0
2022-07-20 12:50:00,53.79,53.85,53.79,53.84,11095.0,50.9468,51.0036,50.9468,50.9941,11095.0
2022-07-20 12:55:00,53.84,53.88,53.83,53.86,11757.0,50.9941,51.032,50.9847,51.0131,11757.0
2022-07-20 13:00:00,53.86,53.87,53.75,53.78,78678.0,51.0131,51.0225,50.9089,50.9373,78678.0
2022-07-20 13:05:00,53.78,53.81,53.74,53.77,60227.0,50.9373,50.9657,50.8994,50.9278,60227.0
2022-07-20 13:10:00,53.77,53.77,53.7,53.74,65819.0,50.9278,50.9278,50.8615,50.8994,65819.0
2022-07-20 13:15:00,53.75,53.8,53.74,53.79,47533.0,50.9089,50.9562,50.8994,50.9468,47533.0
2022-07-20 13:20:00,53.8,53.81,53.77,53.79,81938.0,50.9562,50.9657,50.9278,50.9468,81938.0
2022-07-20 13:25:00,53.79,53.83,53.78,53.83,19636.0,50.9468,50.9847,50.9373,50.9847,19636.0
2022-07-20 13:30:00,53.83,53.85,53.81,53.83,18443.0,50.9847,51.0036,50.9657,50.9847,18443.0
2022-07-20 13:35:00,53.82,53.83,53.8,53.83,8086.0,50.9752,50.9847,50.9562,50.9847,8086.0
2022-07-20 13:40:00,53.83,53.83,53.81,53.82,14960.0,50.9847,50.9847,50.9657,50.9752,14960.0
2022-07-20 13:45:00,53.81,53.82,53.77,53.77,10726.0,50.9657,50.9752,50.9278,50.9278,10726.0
2022-07-20 13:50:00,53.77,53.79,53.77,53.78,10713.0,50.9278,50.9468,50.9278,50.9373,10713.0
2022-07-20 13:55:00,53.78,53.78,53.7,53.71,79831.0,50.9373,50.9373,50.8615,50.871,79831.0
2022-07-20 14:00:00,53.71,53.76,53.7,53.76,30712.0,50.871,50.9184,50.8615,50.9184,30712.0
2022-07-20 14:05:00,53.76,53.77,53.74,53.77,8718.0,50.9184,50.9278,50.8994,50.9278,8718.0
2022-07-20 14:10:00,53.77,53.78,53.73,53.76,12253.0,50.9278,50.9373,50.8899,50.9184,12253.0
2022-07-20 14:15:00,53.75,53.77,53.74,53.76,8142.0,50.9089,50.9278,50.8994,50.9184,8142.0
2022-07-20 14:20:00,53.77,53.81,53.76,53.81,11681.0,50.9278,50.9657,50.9184,50.9657,11681.0
2022-07-20 14:25:00,53.81,53.85,53.8,53.85,17983.0,50.9657,51.0036,50.9562,51.0036,17983.0
2022-07-20 14:30:00,53.83,53.86,53.81,53.85,19602.0,50.9847,51.0131,50.9657,51.0036,19602.0
2022-07-20 14:35:00,53.85,53.87,53.84,53.87,11038.0,51.0036,51.0225,50.9941,51.0225,11038.0
2022-07-20 14:40:00,53.86,53.87,53.84,53.87,10974.0,51.0131,51.0225,50.9941,51.0225,10974.0
2022-07-20 14:45:00,53.87,53.88,53.85,53.88,13923.0,51.0225,51.032,51.0036,51.032,13923.0
2022-07-20 14:50:00,53.88,53.88,53.81,53.81,11357.0,51.032,51.032,50.9657,50.9657,11357.0
2022-07-20 14:55:00,53.81,53.86,53.8,53.85,17053.0,50.9657,51.0131,50.9562,51.0036,17053.0
2022-07-20 15:00:00,53.85,53.9,53.83,53.9,35639.0,51.0036,51.051,50.9847,51.051,35639.0
2022-07-20 15:05:00,53.9,53.91,53.86,53.88,25094.0,51.051,51.0604,51.0131,51.032,25094.0
2022-07-20 15:10:00,53.88,53.89,53.86,53.87,16177.0,51.032,51.0415,51.0131,51.0225,16177.0
2022-07-20 15:15:00,53.87,53.89,53.86,53.88,28762.0,51.0225,51.0415,51.0131,51.032,28762.0
2022-07-20 15:20:00,53.88,53.88,53.85,53.87,20133.0,51.032,51.032,51.0036,51.0225,20133.0
2022-07-20 15:25:00,53.87,53.9,53.87,53.9,26509.0,51.0225,51.051,51.0225,51.051,26509.0
2022-07-20 15:30:00,53.9,53.91,53.85,53.86,28628.0,51.051,51.0604,51.0036,51.0131,28628.0
2022-07-20 15:35:00,53.86,53.89,53.85,53.88,22584.0,51.0131,51.0415,51.0036,51.032,22584.0
2022-07-20 15:40:00,53.88,53.9,53.85,53.89,36485.0,51.032,51.051,51.0036,51.0415,36485.0
2022-07-20 15:45:00,53.89,53.9,53.86,53.87,58335.0,51.0415,51.051,51.0131,51.0225,58335.0
2022-07-20 15:50:00,53.87,53.9,53.83,53.85,238011.0,51.0225,51.051,50.9847,51.0036,238011.0
2022-07-20 15:55:00,53.85,53.86,53.82,53.85,171941.0,51.0036,51.0131,50.9752,51.0036,171941.0
2022-07-21 09:30:00,53.91,53.98,53.91,53.93,40089.0,51.0604,51.1267,51.0604,51.0794,40089.0
2022-07-21 09:35:00,53.92,54.03,53.9,54.01,63542.0,51.0699,51.1741,51.051,51.1551,63542.0
2022-07-21 09:40:00,54.01,54.06,54.01,54.01,22462.0,51.1551,51.2025,51.1551,51.1551,22462.0
2022-07-21 09:45:00,54.0,54.07,53.98,54.05,184726.0,51.1457,51.212,51.1267,51.193,184726.0
2022-07-21 09:50:00,54.04,54.16,54.04,54.16,43730.0,51.1836,51.2972,51.1836,51.2972,43730.0
2022-07-21 09:55:00,54.16,54.19,54.14,54.16,25934.0,51.2972,51.3256,51.2783,51.2972,25934.0
2022-07-21 10:00:00,54.16,54.21,54.09,54.09,20006.0,51.2972,51.3446,51.2309,51.2309,20006.0
2022-07-21 10:05:00,54.09,54.16,54.09,54.13,18573.0,51.2309,51.2972,51.2309,51.2688,18573.0
2022-07-21 10:10:00,54.13,54.14,54.02,54.03,19770.0,51.2688,51.2783,51.1646,51.1741,19770.0
2022-07-21 10:15:00,54.03,54.12,54.03,54.11,22765.0,51.1741,51.2593,51.1741,51.2499,22765.0
2022-07-21 10:20:00,54.12,54.13,54.03,54.03,44718.0,51.2593,51.2688,51.1741,51.1741,44718.0
2022-07-21 10:25:00,54.03,54.03,53.97,53.98,14472.0,51.1741,51.1741,51.1173,51.1267,14472.0
2022-07-21 10:30:00,53.98,54.03,53.97,54.01,17580.0,51.1267,51.1741,51.1173,51.1551,17580.0
2022-07-21 10:35:00,54.01,54.09,54.01,54.09,31607.0,51.1551,51.2309,51.1551,51.2309,31607.0
2022-07-21 10:40:00,54.1,54.12,54.06,54.11,16335.0,51.2404,51.2593,51.2025,51.2499,16335.0
2022-07-21 10:45:00,54.11,54.12,54.08,54.08,13214.0,51.2499,51.2593,51.2214,51.2214,13214.0
2022-07-21 10:50:00,54.08,54.14,54.08,54.14,16911.0,51.2214,51.2783,51.2214,51.2783,16911.0
2022-07-21 10:55:00,54.15,54.26,54.15,54.26,47168.0,51.2877,51.3919,51.2877,51.3919,47168.0
2022-07-21 11:00:00,54.25,54.3,54.23,54.29,74122.0,51.3825,51.4298,51.3635,51.4203,74122.0
2022-07-21 11:05:00,54.3,54.3,54.21,54.21,10665.0,51.4298,51.4298,51.3446,51.3446,10665.0
2022-07-21 11:10:00,54.22,54.23,54.18,54.21,15361.0,51.354,51.3635,51.3162,51.3446,15361.0
2022-07-21 11:15:00,54.21,54.23,54.16,54.19,18186.0,51.3446,51.3635,51.2972,51.3256,18186.0
2022-07-21 11:20:00,54.18,54.19,54.1,54.11,7630.0,51.3162,51.3256,51.2404,51.2499,7630.0
2022-07-21 11:25:00,54.11,54.15,54.09,54.15,5946.0,51.2499,51.2877,51.2309,51.2877,5946.0
2022-07-21 11:30:00,54.15,54.21,54.11,54.2,43361.0,51.2877,51.3446,51.2499,51.3351,43361.0
2022-07-21 11:35:00,54.21,54.23,54.18,54.18,14221.0,51.3446,51.3635,51.3162,51.3162,14221.0
2022-07-21 11:40:00,54.18,54.23,54.18,54.21,10445.0,51.3162,51.3635,51.3162,51.3446,10445.0
2022-07-21 11:45:00,54.21,54.24,54.18,54.2,17046.0,51.3446,51.373,51.3162,51.3351,17046.0
2022-07-21 11:50:00,54.2,54.22,54.19,54.2,20093.0,51.3351,51.354,51.3256,51.3351,20093.0
2022-07-21 11:55:00,54.21,54.23,54.21,54.22,10615.0,51.3446,51.3635,51.3446,51.354,10615.0
2022-07-21 12:00:00,54.21,54.26,54.2,54.24,10922.0,51.3446,51.3919,51.3351,51.373,10922.0
2022-07-21 12:05:00,54.24,54.28,54.24,54.27,12006.0,51.373,51.4109,51.373,51.4014,12006.0
2022-07-21 12:10:00,54.27,54.27,54.22,54.25,14146.0,51.4014,51.4014,51.354,51.3825,14146.0
2022-07-21 12:15:00,54.25,54.25,54.23,54.25,12039.0,51.3825,51.3825,51.3635,51.3825,12039.0
2022-07-21 12:20:00,54.26,54.27,54.25,54.27,15911.0,51.3919,51.4014,51.3825,51.4014,15911.0
2022-07-21 12:25:00,54.27,54.32,54.27,54.32,19189.0,51.4014,51.4488,51.4014,51.4488,19189.0
2022-07-21 12:30:00,54.32,54.33,54.29,54.31,17480.0,51.4488,51.4582,51.4203,51.4393,17480.0
2022-07-21 12:35:00,54.32,54.34,54.31,54.34,13743.0,51.4488,51.4677,51.4393,51.4677,13743.0
2022-07-21 12:40:00,54.33,54.34,54.3,54.3,8416.0,51.4582,51.4677,51.4298,51.4298,8416.0
2022-07-21 12:45:00,54.29,54.31,54.29,54.3,5590.0,51.4203,51.4393,51.4203,51.4298,5590.0
2022-07-21 12:50:00,54.3,54.33,54.3,54.32,11648.0,51.4298,51.4582,51.4298,51.4488,11648.0
2022-07-21 12:55:00,54.32,54.33,54.3,54.31,14446.0,51.4488,51.4582,51.4298,51.4393,14446.0
2022-07-21 13:00:00,54.31,54.32,54.27,54.3,35702.0,51.4393,51.4488,51.4014,51.4298,35702.0
2022-07-21 13:05:00,54.31,54.33,54.29,54.31,21379.0,51.4393,51.4582,51.4203,51.4393,21379.0
2022-07-21 13:10:00,54.3,54.31,54.26,54.26,26624.0,51.4298,51.4393,51.3919,51.3919,26624.0
2022-07-21 13:15:00,54.26,54.3,54.26,54.29,9007.0,51.3919,51.4298,51.3919,51.4203,9007.0
2022-07-21 13:20:00,54.29,54.3,54.26,54.27,38257.0,51.4203,51.4298,51.3919,51.4014,38257.0
2022-07-21 13:25:00,54.27,54.28,54.24,54.27,20302.0,51.4014,51.4109,51.373,51.4014,20302.0
2022-07-21 13:30:00,54.27,54.27,54.2,54.23,135173.0,51.4014,51.4014,51.3351,51.3635,135173.0
2022-07-21 13:35:00,54.23,54.27,54.21,54.26,25650.0,51.3635,51.4014,51.3446,51.3919,25650.0
2022-07-21 13:40:00,54.26,54.28,54.25,54.27,6774.0,51.3919,51.4109,51.3825,51.4014,6774.0
2022-07-21 13:45:00,54.28,54.28,54.25,54.27,6683.0,51.4109,51.4109,51.3825,51.4014,6683.0
2022-07-21 13:50:00,54.26,54.26,54.21,54.21,16029.0,51.3919,51.3919,51.3446,51.3446,16029.0
2022-07-21 13:55:00,54.2,54.24,54.2,54.23,33891.0,51.3351,51.373,51.3351,51.3635,33891.0
2022-07-21 14:00:00,54.24,54.26,54.23,54.25,10784.0,51.373,51.3919,51.3635,51.3825,10784.0
2022-07-21 14:05:00,54.25,54.28,54.24,54.28,14552.0,51.3825,51.4109,51.373,51.4109,14552.0
2022-07-21 14:10:00,54.28,54.3,54.27,54.3,3685.0,51.4109,51.4298,51.4014,51.4298,3685.0
2022-07-21 14:15:00,54.3,54.33,54.29,54.32,12022.0,51.4298,51.4582,51.4203,51.4488,12022.0
2022-07-21 14:20:00,54.32,54.34,54.31,54.33,10618.0,51.4488,51.4677,51.4393,51.4582,10618.0
2022-07-21 14:25:00,54.33,54.33,54.3,54.33,33676.0,51.4582,51.4582,51.4298,51.4582,33676.0
2022-07-21 14:30:00,54.33,54.33,54.3,54.3,13449.0,51.4582,51.4582,51.4298,51.4298,13449.0
2022-07-21 14:35:00,54.31,54.32,54.28,54.32,13711.0,51.4393,51.4488,51.4109,51.4488,13711.0
2022-07-21 14:40:00,54.33,54.34,54.29,54.3,12879.0,51.4582,51.4677,51.4203,51.4298,12879.0
2022-07-21 14:45:00,54.3,54.31,54.29,54.3,12970.0,51.4298,51.4393,51.4203,51.4298,12970.0
2022-07-21 14:50:00,54.3,54.33,54.29,54.31,100799.0,51.4298,51.4582,51.4203,51.4393,100799.0
2022-07-21 14:55:00,54.32,54.34,54.3,54.32,122355.0,51.4488,51.4677,51.4298,51.4488,122355.0
2022-07-21 15:00:00,54.33,54.35,54.33,54.35,120493.0,51.4582,51.4772,51.4582,51.4772,120493.0
2022-07-21 15:05:00,54.35,54.4,54.34,54.4,30257.0,51.4772,51.5245,51.4677,51.5245,30257.0
2022-07-21 15:10:00,54.4,54.4,54.35,54.38,42005.0,51.5245,51.5245,51.4772,51.5056,42005.0
2022-07-21 15:15:00,54.38,54.42,54.37,54.42,37842.0,51.5056,51.5435,51.4961,51.5435,37842.0
2022-07-21 15:20:00,54.41,54.42,54.39,54.41,12003.0,51.534,51.5435,51.5151,51.534,12003.0
2022-07-21 15:25:00,54.41,54.42,54.4,54.4,27277.0,51.534,51.5435,51.5245,51.5245,27277.0
2022-07-21 15:30:00,54.4,54.43,54.39,54.41,55207.0,51.5245,51.5529,51.5151,51.534,55207.0
2022-07-21 15:35:00,54.41,54.44,54.4,54.41,55590.0,51.534,51.5624,51.5245,51.534,55590.0
2022-07-21 15:40:00,54.41,54.45,54.4,54.45,23823.0,51.534,51.5719,51.5245,51.5719,23823.0
2022-07-21 15:45:00,54.45,54.49,54.45,54.48,39767.0,51.5719,51.6098,51.5719,51.6003,39767.0
2022-07-21 15:50:00,54.48,54.54,54.48,54.53,125509.0,51.6003,51.6571,51.6003,51.6477,125509.0
2022-07-21 15:55:00,54.53,54.55,54.51,54.53,297666.0,51.6477,51.6666,51.6287,51.6477,297666.0
2022-07-22 09:30:00,55.0,55.04,54.95,54.97,65181.0,52.0928,52.1307,52.0455,52.0644,65181.0
2022-07-22 09:35:00,54.96,55.05,54.95,55.05,147050.0,52.0549,52.1402,52.0455,52.1402,147050.0
2022-07-22 09:40:00,55.05,55.09,55.04,55.06,50355.0,52.1402,52.1781,52.1307,52.1496,50355.0
2022-07-22 09:45:00,55.07,55.19,55.06,55.18,128271.0,52.1591,52.2728,52.1496,52.2633,128271.0
2022-07-22 09:50:00,55.18,55.24,55.08,55.11,85678.0,52.2633,52.3201,52.1686,52.197,85678.0
2022-07-22 09:55:00,55.11,55.15,55.06,55.06,77672.0,52.197,52.2349,52.1496,52.1496,77672.0
2022-07-22 10:00:00,55.06,55.13,55.04,55.12,199800.0,52.1496,52.2159,52.1307,52.2065,199800.0
2022-07-22 10:05:00,55.11,55.11,54.96,54.97,88699.0,52.197,52.197,52.0549,52.0644,88699.0
2022-07-22 10:10:00,54.98,55.1,54.97,55.09,37281.0,52.0739,52.1875,52.0644,52.1781,37281.0
2022-07-22 10:15:00,55.09,55.2,55.08,55.17,38321.0,52.1781,52.2822,52.1686,52.2538,38321.0
2022-07-22 10:20:00,55.16,55.16,55.05,55.06,45890.0,52.2444,52.2444,52.1402,52.1496,45890.0
2022-07-22 10:25:00,55.07,55.07,54.97,55.0,20108.0,52.1591,52.1591,52.0644,52.0928,20108.0
2022-07-22 10:30:00,55.0,55.01,54.96,54.98,29332.0,52.0928,52.1023,52.0549,52.0739,29332.0
2022-07-22 10:35:00,54.98,55.04,54.98,55.02,24556.0,52.0739,52.1307,52.0739,52.1118,24556.0
2022-07-22 10:40:00,55.01,55.05,55.01,55.01,31446.0,52.1023,52.1402,52.1023,52.1023,31446.0
2022-07-22 10:45:00,55.01,55.06,55.01,55.05,42558.0,52.1023,52.1496,52.1023,52.1402,42558.0
2022-07-22 10:50:00,55.04,55.06,55.0,55.01,30364.0,52.1307,52.1496,52.0928,52.1023,30364.0
2022-07-22 10:55:00,55.02,55.02,54.97,54.98,13963.0,52.1118,52.1118,52.0644,52.0739,13963.0
2022-07-22 11:00:00,54.98,55.02,54.93,54.93,29002.0,52.0739,52.1118,52.0265,52.0265,29002.0
2022-07-22 11:05:00,54.92,54.96,54.92,54.95,15790.0,52.017,52.0549,52.017,52.0455,15790.0
2022-07-22 11:10:00,54.94,54.99,54.94,54.97,13681.0,52.036,52.0833,52.036,52.0644,13681.0
2022-07-22 11:15:00,54.96,54.96,54.91,54.93,11963.0,52.0549,52.0549,52.0076,52.0265,11963.0
2022-07-22 11:20:00,54.94,54.94,54.84,54.85,25123.0,52.036,52.036,51.9413,51.9507,25123.0
2022-07-22 11:25:00,54.85,54.87,54.82,54.83,29636.0,51.9507,51.9697,51.9223,51.9318,29636.0
2022-07-22 11:30:00,54.82,54.83,54.78,54.8,66998.0,51.9223,51.9318,51.8844,51.9034,66998.0
2022-07-22 11:35:00,54.79,54.8,54.73,54.77,44895.0,51.8939,51.9034,51.8371,51.875,44895.0
2022-07-22 11:40:00,54.77,54.79,54.72,54.75,16933.0,51.875,51.8939,51.8276,51.856,16933.0
2022-07-22 11:45:00,54.75,54.78,54.74,54.78,31029.0,51.856,51.8844,51.8466,51.8844,31029.0
2022-07-22 11:50:00,54.77,54.81,54.75,54.8,32773.0,51.875,51.9129,51.856,51.9034,32773.0
2022-07-22 11:55:00,54.8,54.81,54.77,54.8,15565.0,51.9034,51.9129,51.875,51.9034,15565.0
2022-07-22 12:00:00,54.81,54.82,54.77,54.79,8436.0,51.9129,51.9223,51.875,51.8939,8436.0
2022-07-22 12:05:00,54.78,54.79,54.74,54.75,9295.0,51.8844,51.8939,51.8466,51.856,9295.0
2022-07-22 12:10:00,54.75,54.75,54.72,54.73,9451.0,51.856,51.856,51.8276,51.8371,9451.0
2022-07-22 12:15:00,54.74,54.78,54.74,54.77,14209.0,51.8466,51.8844,51.8466,51.875,14209.0
2022-07-22 12:20:00,54.77,54.78,54.75,54.77,10809.0,51.875,51.8844,51.856,51.875,10809.0
2022-07-22 12:25:00,54.76,54.79,54.74,54.79,15276.0,51.8655,51.8939,51.8466,51.8939,15276.0
2022-07-22 12:30:00,54.79,54.85,54.78,54.85,18412.0,51.8939,51.9507,51.8844,51.9507,18412.0
2022-07-22 12:35:00,54.85,54.85,54.8,54.81,26289.0,51.9507,51.9507,51.9034,51.9129,26289.0
2022-07-22 12:40:00,54.8,54.83,54.77,54.77,23329.0,51.9034,51.9318,51.875,51.875,23329.0
2022-07-22 12:45:00,54.77,54.81,54.76,54.78,30422.0,51.875,51.9129,51.8655,51.8844,30422.0
2022-07-22 12:50:00,54.79,54.81,54.77,54.8,18613.0,51.8939,51.9129,51.875,51.9034,18613.0
2022-07-22 12:55:00,54.8,54.82,54.76,54.78,25159.0,51.9034,51.9223,51.8655,51.8844,25159.0
2022-07-22 13:00:00,54.77,54.77,54.73,54.76,23633.0,51.875,51.875,51.8371,51.8655,23633.0
2022-07-22 13:05:00,54.76,54.81,54.76,54.81,23247.0,51.8655,51.9129,51.8655,51.9129,23247.0
2022-07-22 13:10:00,54.8,54.81,54.72,54.73,41498.0,51.9034,51.9129,51.8276,51.8371,41498.0
2022-07-22 13:15:00,54.73,54.75,54.71,54.72,25475.0,51.8371,51.856,51.8181,51.8276,25475.0
2022-07-22 13:20:00,54.72,54.73,54.68,54.7,7367.0,51.8276,51.8371,51.7897,51.8087,7367.0
2022-07-22 13:25:00,54.7,54.73,54.69,54.73,41234.0,51.8087,51.8371,51.7992,51.8371,41234.0
2022-07-22 13:30:00,54.73,54.73,54.64,54.65,45066.0,51.8371,51.8371,51.7518,51.7613,45066.0
2022-07-22 13:35:00,54.64,54.66,54.61,54.66,25918.0,51.7518,51.7708,51.7234,51.7708,25918.0
2022-07-22 13:40:00,54.66,54.66,54.61,54.66,15820.0,51.7708,51.7708,51.7234,51.7708,15820.0
2022-07-22 13:45:00,54.66,54.66,54.63,54.64,9692.0,51.7708,51.7708,51.7424,51.7518,9692.0
2022-07-22 13:50:00,54.63,54.63,54.59,54.62,10288.0,51.7424,51.7424,51.7045,51.7329,10288.0
2022-07-22 13:55:00,54.61,54.65,54.6,54.64,24951.0,51.7234,51.7613,51.714,51.7518,24951.0
2022-07-22 14:00:00,54.64,54.64,54.56,54.56,22359.0,51.7518,51.7518,51.6761,51.6761,22359.0
2022-07-22 14:05:00,54.56,54.58,54.54,54.54,31400.0,51.6761,51.695,51.6571,51.6571,31400.0
2022-07-22 14:10:00,54.54,54.54,54.49,54.51,32009.0,51.6571,51.6571,51.6098,51.6287,32009.0
2022-07-22 14:15:00,54.51,54.57,54.51,54.55,41175.0,51.6287,51.6855,51.6287,51.6666,41175.0
2022-07-22 14:20:00,54.55,54.56,54.52,54.52,62021.0,51.6666,51.6761,51.6382,51.6382,62021.0
2022-07-22 14:25:00,54.52,54.56,54.5,54.56,30094.0,51.6382,51.6761,51.6192,51.6761,30094.0
2022-07-22 14:30:00,54.55,54.56,54.5,54.55,45876.0,51.6666,51.6761,51.6192,51.6666,45876.0
2022-07-22 14:35:00,54.55,54.56,54.52,54.55,38432.0,51.6666,51.6761,51.6382,51.6666,38432.0
2022-07-22 14:40:00,54.54,54.54,54.5,54.51,37852.0,51.6571,51.6571,51.6192,51.6287,37852.0
2022-07-22 14:45:00,54.51,54.54,54.5,54.54,33106.0,51.6287,51.6571,51.6192,51.6571,33106.0
2022-07-22 14:50:00,54.54,54.57,54.52,54.57,24095.0,51.6571,51.6855,51.6382,51.6855,24095.0
2022-07-22 14:55:00,54.57,54.59,54.55,54.55,38005.0,51.6855,51.7045,51.6666,51.6666,38005.0
2022-07-22 15:00:00,54.55,54.57,54.53,54.57,61389.0,51.6666,51.6855,51.6477,51.6855,61389.0
2022-07-22 15:05:00,54.57,54.58,54.54,54.55,45390.0,51.6855,51.695,51.6571,51.6666,45390.0
2022-07-22 15:10:00,54.55,54.62,54.54,54.62,37891.0,51.6666,51.7329,51.6571,51.7329,37891.0
2022-07-22 15:15:00,54.62,54.62,54.58,54.61,42632.0,51.7329,51.7329,51.695,51.7234,42632.0
2022-07-22 15:20:00,54.61,54.65,54.6,54.65,52446.0,51.7234,51.7613,51.714,51.7613,52446.0
2022-07-22 15:25:00,54.65,54.65,54.6,54.64,63982.0,51.7613,51.7613,51.714,51.7518,63982.0
2022-07-22 15:30:00,54.64,54.65,54.58,54.59,92157.0,51.7518,51.7613,51.695,51.7045,92157.0
2022-07-22 15:35:00,54.59,54.62,54.58,54.6,50029.0,51.7045,51.7329,51.695,51.714,50029.0
2022-07-22 15:40:00,54.6,54.63,54.59,54.61,94504.0,51.714,51.7424,51.7045,51.7234,94504.0
2022-07-22 15:45:00,54.61,54.62,54.57,54.6,158086.0,51.7234,51.7329,51.6855,51.714,158086.0
2022-07-22 15:50:00,54.61,54.65,54.6,54.63,255176.0,51.7234,51.7613,51.714,51.7424,255176.0
2022-07-22 15:55:00,54.64,54.7,54.63,54.7,307935.0,51.7518,51.8087,51.7424,51.8087,307935.0
2022-07-25 09:30:00,54.68,54.69,54.63,54.66,293221.0,51.7897,51.7992,51.7424,51.7708,293221.0
2022-07-25 09:35:00,54.66,54.67,54.63,54.65,91066.0,51.7708,51.7803,51.7424,51.7613,91066.0
2022-07-25 09:40:00,54.66,54.73,54.65,54.72,131132.0,51.7708,51.8371,51.7613,51.8276,131132.0
2022-07-25 09:45:00,54.72,54.72,54.67,54.7,40622.0,51.8276,51.8276,51.7803,51.8087,40622.0
2022-07-25 09:50:00,54.71,54.74,54.71,54.73,84168.0,51.8181,51.8466,51.8181,51.8371,84168.0
2022-07-25 09:55:00,54.73,54.77,54.72,54.72,57654.0,51.8371,51.875,51.8276,51.8276,57654.0
2022-07-25 10:00:00,54.72,54.74,54.71,54.72,37169.0,51.8276,51.8466,51.8181,51.8276,37169.0
2022-07-25 10:05:00,54.73,54.73,54.67,54.72,57306.0,51.8371,51.8371,51.7803,51.8276,57306.0
2022-07-25 10:10:00,54.72,54.75,54.7,54.71,60722.0,51.8276,51.856,51.8087,51.8181,60722.0
2022-07-25 10:15:00,54.7,54.71,54.63,54.65,33754.0,51.8087,51.8181,51.7424,51.7613,33754.0
2022-07-25 10:20:00,54.65,54.69,54.64,54.66,12329.0,51.7613,51.7992,51.7518,51.7708,12329.0
2022-07-25 10:25:00,54.66,54.68,54.56,54.61,189108.0,51.7708,51.7897,51.6761,51.7234,189108.0
2022-07-25 10:30:00,54.6,54.62,54.57,54.58,23564.0,51.714,51.7329,51.6855,51.695,23564.0
2022-07-25 10:35:00,54.58,54.6,54.56,54.58,28434.0,51.695,51.714,51.6761,51.695,28434.0
2022-07-25 10:40:00,54.57,54.6,54.52,54.59,48534.0,51.6855,51.714,51.6382,51.7045,48534.0
2022-07-25 10:45:00,54.59,54.62,54.57,54.58,67369.0,51.7045,51.7329,51.6855,51.695,67369.0
2022-07-25 10:50:00,54.57,54.58,54.54,54.55,30326.0,51.6855,51.695,51.6571,51.6666,30326.0
2022-07-25 10:55:00,54.55,54.57,54.52,54.56,17511.0,51.6666,51.6855,51.6382,51.6761,17511.0
2022-07-25 11:00:00,54.55,54.57,54.52,54.56,21244.0,51.6666,51.6855,51.6382,51.6761,21244.0
2022-07-25 11:05:00,54.56,54.6,54.54,54.59,15006.0,51.6761,51.714,51.6571,51.7045,15006.0
2022-07-25 11:10:00,54.59,54.59,54.51,54.52,12229.0,51.7045,51.7045,51.6287,51.6382,12229.0
2022-07-25 11:15:00,54.52,54.55,54.5,54.55,7766.0,51.6382,51.6666,51.6192,51.6666,7766.0
2022-07-25 11:20:00,54.56,54.6,54.56,54.59,15433.0,51.6761,51.714,51.6761,51.7045,15433.0
2022-07-25 11:25:00,54.59,54.62,54.59,54.62,5871.0,51.7045,51.7329,51.7045,51.7329,5871.0
2022-07-25 11:30:00,54.62,54.65,54.62,54.64,6799.0,51.7329,51.7613,51.7329,51.7518,6799.0
2022-07-25 11:35:00,54.65,54.66,54.63,54.63,4626.0,51.7613,51.7708,51.7424,51.7424,4626.0
2022-07-25 11:40:00,54.63,54.64,54.62,54.64,4665.0,51.7424,51.7518,51.7329,51.7518,4665.0
2022-07-25 11:45:00,54.65,54.67,54.64,54.64,6190.0,51.7613,51.7803,51.7518,51.7518,6190.0
2022-07-25 11:50:00,54.64,54.64,54.63,54.63,4195.0,51.7518,51.7518,51.7424,51.7424,4195.0
2022-07-25 11:55:00,54.64,54.65,54.62,54.64,9788.0,51.7518,51.7613,51.7329,51.7518,9788.0
2022-07-25 12:00:00,54.64,54.67,54.62,54.66,8292.0,51.7518,51.7803,51.7329,51.7708,8292.0
2022-07-25 12:05:00,54.67,54.68,54.65,54.65,25097.0,51.7803,51.7897,51.7613,51.7613,25097.0
2022-07-25 12:10:00,54.64,54.64,54.61,54.62,19681.0,51.7518,51.7518,51.7234,51.7329,19681.0
2022-07-25 12:15:00,54.63,54.64,54.62,54.64,22169.0,51.7424,51.7518,51.7329,51.7518,22169.0
2022-07-25 12:20:00,54.64,54.65,54.62,54.64,5741.0,51.7518,51.7613,51.7329,51.7518,5741.0
2022-07-25 12:25:00,54.64,54.66,54.64,54.65,13010.0,51.7518,51.7708,51.7518,51.7613,13010.0
2022-07-25 12:30:00,54.66,54.69,54.65,54.68,25564.0,51.7708,51.7992,51.7613,51.7897,25564.0
2022-07-25 12:35:00,54.68,54.69,54.67,54.68,5661.0,51.7897,51.7992,51.7803,51.7897,5661.0
2022-07-25 12:40:00,54.69,54.71,54.69,54.71,5598.0,51.7992,51.8181,51.7992,51.8181,5598.0
2022-07-25 12:45:00,54.71,54.74,54.7,54.72,14431.0,51.8181,51.8466,51.8087,51.8276,14431.0
2022-07-25 12:50:00,54.72,54.72,54.68,54.69,11820.0,51.8276,51.8276,51.7897,51.7992,11820.0
2022-07-25 12:55:00,54.7,54.71,54.69,54.69,6342.0,51.8087,51.8181,51.7992,51.7992,6342.0
2022-07-25 13:00:00,54.69,54.73,54.69,54.71,11002.0,51.7992,51.8371,51.7992,51.8181,11002.0
2022-07-25 13:05:00,54.71,54.73,54.69,54.72,3934.0,51.8181,51.8371,51.7992,51.8276,3934.0
2022-07-25 13:10:00,54.73,54.73,54.72,54.72,5066.0,51.8371,51.8371,51.8276,51.8276,5066.0
2022-07-25 13:15:00,54.71,54.71,54.7,54.7,33056.0,51.8181,51.8181,51.8087,51.8087,33056.0
2022-07-25 13:20:00,54.7,54.72,54.68,54.7,6921.0,51.8087,51.8276,51.7897,51.8087,6921.0
2022-07-25 13:25:00,54.69,54.7,54.68,54.68,4308.0,51.7992,51.8087,51.7897,51.7897,4308.0
2022-07-25 13:30:00,54.68,54.68,54.65,54.66,8417.0,51.7897,51.7897,51.7613,51.7708,8417.0
2022-07-25 13:35:00,54.65,54.65,54.61,54.62,45554.0,51.7613,51.7613,51.7234,51.7329,45554.0
2022-07-25 13:40:00,54.62,54.63,54.62,54.63,10430.0,51.7329,51.7424,51.7329,51.7424,10430.0
2022-07-25 13:45:00,54.63,54.64,54.62,54.64,6830.0,51.7424,51.7518,51.7329,51.7518,6830.0
2022-07-25 13:50:00,54.64,54.64,54.62,54.62,27145.0,51.7518,51.7518,51.7329,51.7329,27145.0
2022-07-25 13:55:00,54.62,54.62,54.62,54.62,3542.0,51.7329,51.7329,51.7329,51.7329,3542.0
2022-07-25 14:00:00,54.62,54.63,54.62,54.62,13993.0,51.7329,51.7424,51.7329,51.7329,13993.0
2022-07-25 14:05:00,54.62,54.65,54.61,54.63,21766.0,51.7329,51.7613,51.7234,51.7424,21766.0
2022-07-25 14:10:00,54.63,54.66,54.63,54.65,45969.0,51.7424,51.7708,51.7424,51.7613,45969.0
2022-07-25 14:15:00,54.66,54.66,54.62,54.63,9682.0,51.7708,51.7708,51.7329,51.7424,9682.0
2022-07-25 14:20:00,54.63,54.64,54.62,54.64,10191.0,51.7424,51.7518,51.7329,51.7518,10191.0
2022-07-25 14:25:00,54.65,54.65,54.63,54.64,18638.0,51.7613,51.7613,51.7424,51.7518,18638.0
2022-07-25 14:30:00,54.63,54.64,54.62,54.63,10025.0,51.7424,51.7518,51.7329,51.7424,10025.0
2022-07-25 14:35:00,54.63,54.66,54.63,54.64,7445.0,51.7424,51.7708,51.7424,51.7518,7445.0
2022-07-25 14:40:00,54.65,54.67,54.65,54.66,10924.0,51.7613,51.7803,51.7613,51.7708,10924.0
2022-07-25 14:45:00,54.66,54.67,54.61,54.63,11376.0,51.7708,51.7803,51.7234,51.7424,11376.0
2022-07-25 14:50:00,54.62,54.63,54.6,54.6,5160.0,51.7329,51.7424,51.714,51.714,5160.0
2022-07-25 14:55:00,54.6,54.62,54.58,54.58,23838.0,51.714,51.7329,51.695,51.695,23838.0
2022-07-25 15:00:00,54.58,54.59,54.56,54.56,14374.0,51.695,51.7045,51.6761,51.6761,14374.0
2022-07-25 15:05:00,54.57,54.57,54.54,54.57,7200.0,51.6855,51.6855,51.6571,51.6855,7200.0
2022-07-25 15:10:00,54.57,54.59,54.56,54.57,14596.0,51.6855,51.7045,51.6761,51.6855,14596.0
2022-07-25 15:15:00,54.57,54.6,54.56,54.59,20384.0,51.6855,51.714,51.6761,51.7045,20384.0
2022-07-25 15:20:00,54.58,54.61,54.58,54.61,8854.0,51.695,51.7234,51.695,51.7234,8854.0
2022-07-25 15:25:00,54.61,54.62,54.59,54.59,18659.0,51.7234,51.7329,51.7045,51.7045,18659.0
2022-07-25 15:30:00,54.58,54.6,54.57,54.59,35558.0,51.695,51.714,51.6855,51.7045,35558.0
2022-07-25 15:35:00,54.59,54.63,54.57,54.62,21254.0,51.7045,51.7424,51.6855,51.7329,21254.0
2022-07-25 15:40:00,54.62,54.63,54.61,54.63,24319.0,51.7329,51.7424,51.7234,51.7424,24319.0
2022-07-25 15:45:00,54.63,54.65,54.62,54.65,14194.0,51.7424,51.7613,51.7329,51.7613,14194.0
2022-07-25 15:50:00,54.65,54.68,54.65,54.68,98740.0,51.7613,51.7897,51.7613,51.7897,98740.0
2022-07-25 15:55:00,54.68,54.72,54.68,54.69,99823.0,51.7897,51.8276,51.7897,51.7992,99823.0
2022-07-26 09:30:00,54.44,54.48,54.43,54.44,90546.0,51.5624,51.6003,51.5529,51.5624,90546.0
2022-07-26 09:35:00,54.44,54.49,54.43,54.48,16331.0,51.5624,51.6098,51.5529,51.6003,16331.0
2022-07-26 09:40:00,54.49,54.53,54.47,54.47,36670.0,51.6098,51.6477,51.5908,51.5908,36670.0
2022-07-26 09:45:00,54.45,54.46,54.39,54.4,16405.0,51.5719,51.5814,51.5151,51.5245,16405.0
2022-07-26 09:50:00,54.41,54.44,54.41,54.42,16474.0,51.534,51.5624,51.534,51.5435,16474.0
2022-07-26 09:55:00,54.43,54.46,54.41,54.44,17959.0,51.5529,51.5814,51.534,51.5624,17959.0
2022-07-26 10:00:00,54.45,54.49,54.39,54.45,43751.0,51.5719,51.6098,51.5151,51.5719,43751.0
2022-07-26 10:05:00,54.45,54.45,54.39,54.4,14786.0,51.5719,51.5719,51.5151,51.5245,14786.0
2022-07-26 10:10:00,54.4,54.4,54.34,54.34,19042.0,51.5245,51.5245,51.4677,51.4677,19042.0
2022-07-26 10:15:00,54.34,54.36,54.32,54.34,11908.0,51.4677,51.4866,51.4488,51.4677,11908.0
2022-07-26 10:20:00,54.35,54.36,54.33,54.34,14079.0,51.4772,51.4866,51.4582,51.4677,14079.0
2022-07-26 10:25:00,54.35,54.35,54.32,54.35,9210.0,51.4772,51.4772,51.4488,51.4772,9210.0
2022-07-26 10:30:00,54.34,54.35,54.31,54.33,23383.0,51.4677,51.4772,51.4393,51.4582,23383.0
2022-07-26 10:35:00,54.34,54.36,54.33,54.36,13258.0,51.4677,51.4866,51.4582,51.4866,13258.0
2022-07-26 10:40:00,54.35,54.37,54.34,54.36,9301.0,51.4772,51.4961,51.4677,51.4866,9301.0
2022-07-26 10:45:00,54.36,54.39,54.34,54.35,9004.0,51.4866,51.5151,51.4677,51.4772,9004.0
2022-07-26 10:50:00,54.35,54.37,54.33,54.34,42958.0,51.4772,51.4961,51.4582,51.4677,42958.0
2022-07-26 10:55:00,54.34,54.4,54.34,54.39,10261.0,51.4677,51.5245,51.4677,51.5151,10261.0
2022-07-26 11:00:00,54.39,54.4,54.35,54.35,39916.0,51.5151,51.5245,51.4772,51.4772,39916.0
2022-07-26 11:05:00,54.35,54.35,54.32,54.33,40648.0,51.4772,51.4772,51.4488,51.4582,40648.0
2022-07-26 11:10:00,54.33,54.35,54.33,54.35,13001.0,51.4582,51.4772,51.4582,51.4772,13001.0
2022-07-26 11:15:00,54.35,54.36,54.34,54.34,9946.0,51.4772,51.4866,51.4677,51.4677,9946.0
2022-07-26 11:20:00,54.33,54.34,54.32,54.32,19117.0,51.4582,51.4677,51.4488,51.4488,19117.0
2022-07-26 11:25:00,54.32,54.32,54.27,54.27,14168.0,51.4488,51.4488,51.4014,51.4014,14168.0
2022-07-26 11:30:00,54.27,54.28,54.24,54.28,38152.0,51.4014,51.4109,51.373,51.4109,38152.0
2022-07-26 11:35:00,54.27,54.29,54.24,54.25,25796.0,51.4014,51.4203,51.373,51.3825,25796.0
2022-07-26 11:40:00,54.25,54.27,54.24,54.25,19552.0,51.3825,51.4014,51.373,51.3825,19552.0
2022-07-26 11:45:00,54.24,54.24,54.21,54.21,41998.0,51.373,51.373,51.3446,51.3446,41998.0
2022-07-26 11:50:00,54.21,54.22,54.15,54.18,27367.0,51.3446,51.354,51.2877,51.3162,27367.0
2022-07-26 11:55:00,54.18,54.2,54.17,54.19,206157.0,51.3162,51.3351,51.3067,51.3256,206157.0
2022-07-26 12:00:00,54.19,54.22,54.19,54.21,32887.0,51.3256,51.354,51.3256,51.3446,32887.0
2022-07-26 12:05:00,54.22,54.22,54.18,54.2,59882.0,51.354,51.354,51.3162,51.3351,59882.0
2022-07-26 12:10:00,54.21,54.21,54.18,54.19,53417.0,51.3446,51.3446,51.3162,51.3256,53417.0
2022-07-26 12:15:00,54.2,54.24,54.2,54.22,95873.0,51.3351,51.373,51.3351,51.354,95873.0
2022-07-26 12:20:00,54.22,54.25,54.2,54.25,47317.0,51.354,51.3825,51.3351,51.3825,47317.0
2022-07-26 12:25:00,54.24,54.26,54.23,54.25,13568.0,51.373,51.3919,51.3635,51.3825,13568.0
2022-07-26 12:30:00,54.25,54.26,54.24,54.26,47583.0,51.3825,51.3919,51.373,51.3919,47583.0
2022-07-26 12:35:00,54.26,54.27,54.23,54.23,30310.0,51.3919,51.4014,51.3635,51.3635,30310.0
2022-07-26 12:40:00,54.23,54.23,54.19,54.21,17489.0,51.3635,51.3635,51.3256,51.3446,17489.0
2022-07-26 12:45:00,54.21,54.24,54.2,54.23,48624.0,51.3446,51.373,51.3351,51.3635,48624.0
2022-07-26 12:50:00,54.23,54.26,54.22,54.26,16689.0,51.3635,51.3919,51.354,51.3919,16689.0
2022-07-26 12:55:00,54.27,54.29,54.26,54.28,10631.0,51.4014,51.4203,51.3919,51.4109,10631.0
2022-07-26 13:00:00,54.27,54.32,54.26,54.32,14440.0,51.4014,51.4488,51.3919,51.4488,14440.0
2022-07-26 13:05:00,54.32,54.33,54.29,54.32,10177.0,51.4488,51.4582,51.4203,51.4488,10177.0
2022-07-26 13:10:00,54.32,54.33,54.29,54.29,30339.0,51.4488,51.4582,51.4203,51.4203,30339.0
2022-07-26 13:15:00,54.29,54.3,54.27,54.29,17564.0,51.4203,51.4298,51.4014,51.4203,17564.0
2022-07-26 13:20:00,54.29,54.32,54.28,54.3,12603.0,51.4203,51.4488,51.4109,51.4298,12603.0
2022-07-26 13:25:00,54.3,54.3,54.28,54.3,17663.0,51.4298,51.4298,51.4109,51.4298,17663.0
2022-07-26 13:30:00,54.29,54.31,54.25,54.26,10088.0,51.4203,51.4393,51.3825,51.3919,10088.0
2022-07-26 13:35:00,54.26,54.28,54.25,54.26,12532.0,51.3919,51.4109,51.3825,51.3919,12532.0
2022-07-26 13:40:00,54.25,54.27,54.24,54.26,10415.0,51.3825,51.4014,51.373,51.3919,10415.0
2022-07-26 13:45:00,54.26,54.26,54.23,54.23,7297.0,51.3919,51.3919,51.3635,51.3635,7297.0
2022-07-26 13:50:00,54.23,54.26,54.23,54.25,11205.0,51.3635,51.3919,51.3635,51.3825,11205.0
2022-07-26 13:55:00,54.25,54.25,54.23,54.24,58019.0,51.3825,51.3825,51.3635,51.373,58019.0
2022-07-26 14:00:00,54.24,54.29,54.24,54.29,16271.0,51.373,51.4203,51.373,51.4203,16271.0
2022-07-26 14:05:00,54.3,54.31,54.24,54.25,26223.0,51.4298,51.4393,51.373,51.3825,26223.0
2022-07-26 14:10:00,54.25,54.27,54.24,54.26,10341.0,51.3825,51.4014,51.373,51.3919,10341.0
2022-07-26 14:15:00,54.26,54.27,54.22,54.24,13597.0,51.3919,51.4014,51.354,51.373,13597.0
2022-07-26 14:20:00,54.23,54.24,54.2,54.23,38265.0,51.3635,51.373,51.3351,51.3635,38265.0
2022-07-26 14:25:00,54.23,54.23,54.19,54.19,26065.0,51.3635,51.3635,51.3256,51.3256,26065.0
2022-07-26 14:30:00,54.19,54.2,54.16,54.16,22759.0,51.3256,51.3351,51.2972,51.2972,22759.0
2022-07-26 14:35:00,54.17,54.18,54.16,54.16,42277.0,51.3067,51.3162,51.2972,51.2972,42277.0
2022-07-26 14:40:00,54.16,54.18,54.15,54.18,32141.0,51.2972,51.3162,51.2877,51.3162,32141.0
2022-07-26 14:45:00,54.17,54.19,54.17,54.17,67660.0,51.3067,51.3256,51.3067,51.3067,67660.0
2022-07-26 14:50:00,54.17,54.2,54.16,54.19,13821.0,51.3067,51.3351,51.2972,51.3256,13821.0
2022-07-26 14:55:00,54.19,54.2,54.18,54.19,62431.0,51.3256,51.3351,51.3162,51.3256,62431.0
2022-07-26 15:00:00,54.19,54.2,54.15,54.16,65436.0,51.3256,51.3351,51.2877,51.2972,65436.0
2022-07-26 15:05:00,54.16,54.18,54.14,54.16,87116.0,51.2972,51.3162,51.2783,51.2972,87116.0
2022-07-26 15:10:00,54.16,54.19,54.14,54.17,43883.0,51.2972,51.3256,51.2783,51.3067,43883.0
2022-07-26 15:15:00,54.18,54.19,54.16,54.16,20578.0,51.3162,51.3256,51.2972,51.2972,20578.0
2022-07-26 15:20:00,54.16,54.18,54.15,54.16,8811.0,51.2972,51.3162,51.2877,51.2972,8811.0
2022-07-26 15:25:00,54.16,54.17,54.15,54.17,12891.0,51.2972,51.3067,51.2877,51.3067,12891.0
2022-07-26 15:30:00,54.17,54.18,54.15,54.17,45635.0,51.3067,51.3162,51.2877,51.3067,45635.0
2022-07-26 15:35:00,54.17,54.18,54.15,54.17,35097.0,51.3067,51.3162,51.2877,51.3067,35097.0
2022-07-26 15:40:00,54.18,54.18,54.13,54.14,181955.0,51.3162,51.3162,51.2688,51.2783,181955.0
2022-07-26 15:45:00,54.14,54.14,54.1,54.12,32569.0,51.2783,51.2783,51.2404,51.2593,32569.0
2022-07-26 15:50:00,54.12,54.16,54.11,54.16,141049.0,51.2593,51.2972,51.2499,51.2972,141049.0
2022-07-26 15:55:00,54.16,54.17,54.07,54.07,302501.0,51.2972,51.3067,51.212,51.212,302501.0
2022-07-27 09:30:00,54.58,54.64,54.57,54.59,62029.0,51.695,51.7518,51.6855,51.7045,62029.0
2022-07-27 09:35:00,54.59,54.64,54.55,54.6,54109.0,51.7045,51.7518,51.6666,51.714,54109.0
2022-07-27 09:40:00,54.61,54.64,54.58,54.61,56955.0,51.7234,51.7518,51.695,51.7234,56955.0
2022-07-27 09:45:00,54.6,54.64,54.6,54.61,18967.0,51.714,51.7518,51.714,51.7234,18967.0
2022-07-27 09:50:00,54.61,54.61,54.58,54.6,19151.0,51.7234,51.7234,51.695,51.714,19151.0
2022-07-27 09:55:00,54.6,54.64,54.6,54.61,14424.0,51.714,51.7518,51.714,51.7234,14424.0
2022-07-27 10:00:00,54.62,54.65,54.6,54.65,40876.0,51.7329,51.7613,51.714,51.7613,40876.0
2022-07-27 10:05:00,54.65,54.66,54.6,54.6,42311.0,51.7613,51.7708,51.714,51.714,42311.0
2022-07-27 10:10:00,54.61,54.64,54.6,54.63,46669.0,51.7234,51.7518,51.714,51.7424,46669.0
2022-07-27 10:15:00,54.64,54.68,54.63,54.66,32585.0,51.7518,51.7897,51.7424,51.7708,32585.0
2022-07-27 10:20:00,54.66,54.69,54.63,54.64,37834.0,51.7708,51.7992,51.7424,51.7518,37834.0
2022-07-27 10:25:00,54.64,54.65,54.63,54.63,10130.0,51.7518,51.7613,51.7424,51.7424,10130.0
2022-07-27 10:30:00,54.63,54.63,54.59,54.6,15311.0,51.7424,51.7424,51.7045,51.714,15311.0
2022-07-27 10:35:00,54.6,54.63,54.59,54.61,11969.0,51.714,51.7424,51.7045,51.7234,11969.0
2022-07-27 10:40:00,54.61,54.62,54.58,54.59,15145.0,51.7234,51.7329,51.695,51.7045,15145.0
2022-07-27 10:45:00,54.58,54.62,54.58,54.61,6807.0,51.695,51.7329,51.695,51.7234,6807.0
2022-07-27 10:50:00,54.6,54.6,54.57,54.59,12130.0,51.714,51.714,51.6855,51.7045,12130.0
2022-07-27 10:55:00,54.59,54.59,54.57,54.59,13592.0,51.7045,51.7045,51.6855,51.7045,13592.0
2022-07-27 11:00:00,54.58,54.63,54.58,54.6,12094.0,51.695,51.7424,51.695,51.714,12094.0
2022-07-27 11:05:00,54.6,54.61,54.57,54.58,16737.0,51.714,51.7234,51.6855,51.695,16737.0
2022-07-27 11:10:00,54.58,54.62,54.58,54.62,5726.0,51.695,51.7329,51.695,51.7329,5726.0
2022-07-27 11:15:00,54.62,54.63,54.62,54.62,9591.0,51.7329,51.7424,51.7329,51.7329,9591.0
2022-07-27 11:20:00,54.63,54.63,54.58,54.58,6230.0,51.7424,51.7424,51.695,51.695,6230.0
2022-07-27 11:25:00,54.58,54.59,54.56,54.59,12635.0,51.695,51.7045,51.6761,51.7045,12635.0
2022-07-27 11:30:00,54.6,54.61,54.59,54.59,14460.0,51.714,51.7234,51.7045,51.7045,14460.0
2022-07-27 11:35:00,54.59,54.59,54.55,54.56,10773.0,51.7045,51.7045,51.6666,51.6761,10773.0
2022-07-27 11:40:00,54.56,54.56,54.55,54.56,5088.0,51.6761,51.6761,51.6666,51.6761,5088.0
2022-07-27 11:45:00,54.55,54.57,54.52,54.54,13424.0,51.6666,51.6855,51.6382,51.6571,13424.0
2022-07-27 11:50:00,54.54,54.55,54.51,54.52,11545.0,51.6571,51.6666,51.6287,51.6382,11545.0
2022-07-27 11:55:00,54.52,54.56,54.52,54.54,19597.0,51.6382,51.6761,51.6382,51.6571,19597.0
2022-07-27 12:00:00,54.54,54.58,54.54,54.58,19635.0,51.6571,51.695,51.6571,51.695,19635.0
2022-07-27 12:05:00,54.58,54.58,54.56,54.58,31842.0,51.695,51.695,51.6761,51.695,31842.0
2022-07-27 12:10:00,54.57,54.58,54.56,54.57,13323.0,51.6855,51.695,51.6761,51.6855,13323.0
2022-07-27 12:15:00,54.56,54.57,54.54,54.55,6280.0,51.6761,51.6855,51.6571,51.6666,6280.0
2022-07-27 12:20:00,54.55,54.56,54.53,54.53,10847.0,51.6666,51.6761,51.6477,51.6477,10847.0
2022-07-27 12:25:00,54.53,54.56,54.53,54.54,14764.0,51.6477,51.6761,51.6477,51.6571,14764.0
2022-07-27 12:30:00,54.55,54.55,54.53,54.54,5952.0,51.6666,51.6666,51.6477,51.6571,5952.0
2022-07-27 12:35:00,54.54,54.54,54.51,54.51,8219.0,51.6571,51.6571,51.6287,51.6287,8219.0
2022-07-27 12:40:00,54.51,54.54,54.51,54.52,12139.0,51.6287,51.6571,51.6287,51.6382,12139.0
2022-07-27 12:45:00,54.53,54.54,54.51,54.52,85695.0,51.6477,51.6571,51.6287,51.6382,85695.0
2022-07-27 12:50:00,54.52,54.55,54.51,54.55,12647.0,51.6382,51.6666,51.6287,51.6666,12647.0
2022-07-27 12:55:00,54.55,54.55,54.51,54.52,17217.0,51.6666,51.6666,51.6287,51.6382,17217.0
2022-07-27 13:00:00,54.52,54.53,54.5,54.51,22708.0,51.6382,51.6477,51.6192,51.6287,22708.0
2022-07-27 13:05:00,54.52,54.52,54.5,54.52,13411.0,51.6382,51.6382,51.6192,51.6382,13411.0
2022-07-27 13:10:00,54.53,54.55,54.52,54.55,84425.0,51.6477,51.6666,51.6382,51.6666,84425.0
2022-07-27 13:15:00,54.55,54.57,54.55,54.55,160322.0,51.6666,51.6855,51.6666,51.6666,160322.0
2022-07-27 13:20:00,54.55,54.58,54.54,54.57,67343.0,51.6666,51.695,51.6571,51.6855,67343.0
2022-07-27 13:25:00,54.57,54.57,54.55,54.56,54639.0,51.6855,51.6855,51.6666,51.6761,54639.0
2022-07-27 13:30:00,54.56,54.57,54.54,54.55,7400.0,51.6761,51.6855,51.6571,51.6666,7400.0
2022-07-27 13:35:00,54.56,54.56,54.54,54.54,12164.0,51.6761,51.6761,51.6571,51.6571,12164.0
2022-07-27 13:40:00,54.54,54.57,54.54,54.55,12401.0,51.6571,51.6855,51.6571,51.6666,12401.0
2022-07-27 13:45:00,54.55,54.59,54.54,54.58,12670.0,51.6666,51.7045,51.6571,51.695,12670.0
2022-07-27 13:50:00,54.58,54.59,54.56,54.58,23251.0,51.695,51.7045,51.6761,51.695,23251.0
2022-07-27 13:55:00,54.58,54.6,54.55,54.57,55856.0,51.695,51.714,51.6666,51.6855,55856.0
2022-07-27 14:00:00,54.57,54.78,54.56,54.73,89505.0,51.6855,51.8844,51.6761,51.8371,89505.0
2022-07-27 14:05:00,54.72,54.72,54.57,54.6,32399.0,51.8276,51.8276,51.6855,51.714,32399.0
2022-07-27 14:10:00,54.59,54.69,54.58,54.65,30973.0,51.7045,51.7992,51.695,51.7613,30973.0
2022-07-27 14:15:00,54.65,54.71,54.64,54.68,20361.0,51.7613,51.8181,51.7518,51.7897,20361.0
2022-07-27 14:20:00,54.68,54.69,54.62,54.64,20539.0,51.7897,51.7992,51.7329,51.7518,20539.0
2022-07-27 14:25:00,54.64,54.7,54.63,54.69,16267.0,51.7518,51.8087,51.7424,51.7992,16267.0
2022-07-27 14:30:00,54.68,54.68,54.46,54.54,86980.0,51.7897,51.7897,51.5814,51.6571,86980.0
2022-07-27 14:35:00,54.54,54.84,54.53,54.83,274194.0,51.6571,51.9413,51.6477,51.9318,274194.0
2022-07-27 14:40:00,54.84,55.04,54.84,55.0,23737.0,51.9413,52.1307,51.9413,52.0928,23737.0
2022-07-27 14:45:00,55.02,55.07,54.98,54.99,146034.0,52.1118,52.1591,52.0739,52.0833,146034.0
2022-07-27 14:50:00,54.99,55.1,54.97,55.09,46379.0,52.0833,52.1875,52.0644,52.1781,46379.0
2022-07-27 14:55:00,55.1,55.12,55.01,55.06,126155.0,52.1875,52.2065,52.1023,52.1496,126155.0
2022-07-27 15:00:00,55.06,55.08,54.97,55.07,37668.0,52.1496,52.1686,52.0644,52.1591,37668.0
2022-07-27 15:05:00,55.08,55.09,55.01,55.04,77197.0,52.1686,52.1781,52.1023,52.1307,77197.0
2022-07-27 15:10:00,55.04,55.07,55.02,55.04,39361.0,52.1307,52.1591,52.1118,52.1307,39361.0
2022-07-27 15:15:00,55.05,55.11,55.03,55.05,34268.0,52.1402,52.197,52.1212,52.1402,34268.0
2022-07-27 15:20:00,55.06,55.11,55.04,55.1,120068.0,52.1496,52.197,52.1307,52.1875,120068.0
2022-07-27 15:25:00,55.09,55.19,55.09,55.19,81191.0,52.1781,52.2728,52.1781,52.2728,81191.0
2022-07-27 15:30:00,55.19,55.22,55.16,55.2,45500.0,52.2728,52.3012,52.2444,52.2822,45500.0
2022-07-27 15:35:00,55.21,55.21,55.13,55.16,59101.0,52.2917,52.2917,52.2159,52.2444,59101.0
2022-07-27 15:40:00,55.16,55.24,55.16,55.23,56415.0,52.2444,52.3201,52.2444,52.3107,56415.0
2022-07-27 15:45:00,55.23,55.25,55.21,55.22,108306.0,52.3107,52.3296,52.2917,52.3012,108306.0
2022-07-27 15:50:00,55.21,55.23,55.15,55.2,171123.0,52.2917,52.3107,52.2349,52.2822,171123.0
2022-07-27 15:55:00,55.21,55.22,55.19,55.2,309289.0,52.2917,52.3012,52.2728,52.2822,309289.0
2022-07-28 09:30:00,55.43,55.46,55.37,55.41,167619.0,52.5001,52.5285,52.4433,52.4811,167619.0
2022-07-28 09:35:00,55.41,55.46,55.37,55.4,73392.0,52.4811,52.5285,52.4433,52.4717,73392.0
2022-07-28 09:40:00,55.39,55.43,55.32,55.34,79237.0,52.4622,52.5001,52.3959,52.4148,79237.0
2022-07-28 09:45:00,55.34,55.35,55.22,55.31,55385.0,52.4148,52.4243,52.3012,52.3864,55385.0
2022-07-28 09:50:00,55.31,55.34,55.17,55.2,64214.0,52.3864,52.4148,52.2538,52.2822,64214.0
2022-07-28 09:55:00,55.19,55.28,55.19,55.24,63973.0,52.2728,52.358,52.2728,52.3201,63973.0
2022-07-28 10:00:00,55.25,55.31,55.25,55.27,25331.0,52.3296,52.3864,52.3296,52.3485,25331.0
2022-07-28 10:05:00,55.28,55.28,55.16,55.2,154269.0,52.358,52.358,52.2444,52.2822,154269.0
2022-07-28 10:10:00,55.21,55.22,55.11,55.13,37939.0,52.2917,52.3012,52.197,52.2159,37939.0
2022-07-28 10:15:00,55.13,55.2,55.12,55.15,41714.0,52.2159,52.2822,52.2065,52.2349,41714.0
2022-07-28 10:20:00,55.16,55.18,55.1,55.15,50376.0,52.2444,52.2633,52.1875,52.2349,50376.0
2022-07-28 10:25:00,55.15,55.17,55.1,55.13,34914.0,52.2349,52.2538,52.1875,52.2159,34914.0
2022-07-28 10:30:00,55.13,55.15,55.06,55.1,33942.0,52.2159,52.2349,52.1496,52.1875,33942.0
2022-07-28 10:35:00,55.1,55.19,55.1,55.16,36162.0,52.1875,52.2728,52.1875,52.2444,36162.0
2022-07-28 10:40:00,55.15,55.16,55.11,55.15,30772.0,52.2349,52.2444,52.197,52.2349,30772.0
2022-07-28 10:45:00,55.15,55.26,55.14,55.25,30647.0,52.2349,52.3391,52.2254,52.3296,30647.0
2022-07-28 10:50:00,55.25,55.27,55.23,55.25,24003.0,52.3296,52.3485,52.3107,52.3296,24003.0
2022-07-28 10:55:00,55.25,55.31,55.24,55.3,35973.0,52.3296,52.3864,52.3201,52.377,35973.0
2022-07-28 11:00:00,55.31,55.35,55.29,55.32,39182.0,52.3864,52.4243,52.3675,52.3959,39182.0
2022-07-28 11:05:00,55.31,55.34,55.28,55.3,35813.0,52.3864,52.4148,52.358,52.377,35813.0
2022-07-28 11:10:00,55.31,55.34,55.29,55.34,23905.0,52.3864,52.4148,52.3675,52.4148,23905.0
2022-07-28 11:15:00,55.34,55.36,55.31,55.34,38851.0,52.4148,52.4338,52.3864,52.4148,38851.0
2022-07-28 11:20:00,55.34,55.44,55.32,55.42,39879.0,52.4148,52.5096,52.3959,52.4906,39879.0
2022-07-28 11:25:00,55.43,55.47,55.42,55.45,52747.0,52.5001,52.538,52.4906,52.519,52747.0
2022-07-28 11:30:00,55.46,55.46,55.41,55.44,30221.0,52.5285,52.5285,52.4811,52.5096,30221.0
2022-07-28 11:35:00,55.44,55.44,55.4,55.43,54764.0,52.5096,52.5096,52.4717,52.5001,54764.0
2022-07-28 11:40:00,55.43,55.49,55.41,55.48,29721.0,52.5001,52.5569,52.4811,52.5474,29721.0
2022-07-28 11:45:00,55.48,55.49,55.42,55.46,55657.0,52.5474,52.5569,52.4906,52.5285,55657.0
2022-07-28 11:50:00,55.47,55.47,55.45,55.45,32498.0,52.538,52.538,52.519,52.519,32498.0
2022-07-28 11:55:00,55.44,55.45,55.39,55.4,24197.0,52.5096,52.519,52.4622,52.4717,24197.0
2022-07-28 12:00:00,55.4,55.42,55.37,55.39,62336.0,52.4717,52.4906,52.4433,52.4622,62336.0
2022-07-28 12:05:00,55.39,55.4,55.35,55.36,47145.0,52.4622,52.4717,52.4243,52.4338,47145.0
2022-07-28 12:10:00,55.37,55.39,55.37,55.38,13042.0,52.4433,52.4622,52.4433,52.4527,13042.0
2022-07-28 12:15:00,55.38,55.39,55.37,55.38,42774.0,52.4527,52.4622,52.4433,52.4527,42774.0
2022-07-28 12:20:00,55.38,55.41,55.36,55.41,24643.0,52.4527,52.4811,52.4338,52.4811,24643.0
2022-07-28 12:25:00,55.42,55.44,55.4,55.42,56284.0,52.4906,52.5096,52.4717,52.4906,56284.0
2022-07-28 12:30:00,55.42,55.43,55.4,55.42,50354.0,52.4906,52.5001,52.4717,52.4906,50354.0
2022-07-28 12:35:00,55.42,55.45,55.42,55.43,22642.0,52.4906,52.519,52.4906,52.5001,22642.0
2022-07-28 12:40:00,55.44,55.44,55.41,55.42,12502.0,52.5096,52.5096,52.4811,52.4906,12502.0
2022-07-28 12:45:00,55.42,55.45,55.42,55.43,19138.0,52.4906,52.519,52.4906,52.5001,19138.0
2022-07-28 12:50:00,55.43,55.46,55.42,55.44,46443.0,52.5001,52.5285,52.4906,52.5096,46443.0
2022-07-28 12:55:00,55.45,55.45,55.44,55.45,14146.0,52.519,52.519,52.5096,52.519,14146.0
2022-07-28 13:00:00,55.44,55.45,55.42,55.44,42777.0,52.5096,52.519,52.4906,52.5096,42777.0
2022-07-28 13:05:00,55.44,55.46,55.43,55.46,26412.0,52.5096,52.5285,52.5001,52.5285,26412.0
2022-07-28 13:10:00,55.46,55.49,55.45,55.48,19373.0,52.5285,52.5569,52.519,52.5474,19373.0
2022-07-28 13:15:00,55.48,55.49,55.47,55.48,20892.0,52.5474,52.5569,52.538,52.5474,20892.0
2022-07-28 13:20:00,55.49,55.54,55.48,55.52,13648.0,52.5569,52.6043,52.5474,52.5853,13648.0
2022-07-28 13:25:00,55.52,55.53,55.51,55.53,10450.0,52.5853,52.5948,52.5759,52.5948,10450.0
2022-07-28 13:30:00,55.53,55.55,55.53,55.54,23624.0,52.5948,52.6137,52.5948,52.6043,23624.0
2022-07-28 13:35:00,55.55,55.58,55.54,55.56,24728.0,52.6137,52.6422,52.6043,52.6232,24728.0
2022-07-28 13:40:00,55.57,55.6,55.57,55.59,11862.0,52.6327,52.6611,52.6327,52.6516,11862.0
2022-07-28 13:45:00,55.59,55.6,55.58,55.59,20024.0,52.6516,52.6611,52.6422,52.6516,20024.0
2022-07-28 13:50:00,55.59,55.59,55.57,55.59,11408.0,52.6516,52.6516,52.6327,52.6516,11408.0
2022-07-28 13:55:00,55.59,55.61,55.58,55.59,13052.0,52.6516,52.6706,52.6422,52.6516,13052.0
2022-07-28 14:00:00,55.59,55.59,55.54,55.55,15613.0,52.6516,52.6516,52.6043,52.6137,15613.0
2022-07-28 14:05:00,55.55,55.55,55.5,55.53,56557.0,52.6137,52.6137,52.5664,52.5948,56557.0
2022-07-28 14:10:00,55.53,55.53,55.5,55.51,27232.0,52.5948,52.5948,52.5664,52.5759,27232.0
2022-07-28 14:15:00,55.52,55.55,55.52,55.54,10266.0,52.5853,52.6137,52.5853,52.6043,10266.0
2022-07-28 14:20:00,55.54,55.55,55.52,55.54,26961.0,52.6043,52.6137,52.5853,52.6043,26961.0
2022-07-28 14:25:00,55.54,55.56,55.53,55.54,15645.0,52.6043,52.6232,52.5948,52.6043,15645.0
2022-07-28 14:30:00,55.54,55.54,55.51,55.52,10539.0,52.6043,52.6043,52.5759,52.5853,10539.0
2022-07-28 14:35:00,55.52,55.55,55.51,55.55,33094.0,52.5853,52.6137,52.5759,52.6137,33094.0
2022-07-28 14:40:00,55.55,55.57,55.55,55.56,18116.0,52.6137,52.6327,52.6137,52.6232,18116.0
2022-07-28 14:45:00,55.57,55.58,55.56,55.58,20451.0,52.6327,52.6422,52.6232,52.6422,20451.0
2022-07-28 14:50:00,55.58,55.6,55.56,55.59,38596.0,52.6422,52.6611,52.6232,52.6516,38596.0
2022-07-28 14:55:00,55.6,55.62,55.59,55.62,30420.0,52.6611,52.68,52.6516,52.68,30420.0
2022-07-28 15:00:00,55.62,55.65,55.62,55.65,18582.0,52.68,52.7085,52.68,52.7085,18582.0
2022-07-28 15:05:00,55.65,55.69,55.64,55.68,117526.0,52.7085,52.7463,52.699,52.7369,117526.0
2022-07-28 15:10:00,55.69,55.69,55.67,55.68,18073.0,52.7463,52.7463,52.7274,52.7369,18073.0
2022-07-28 15:15:00,55.68,55.69,55.67,55.69,44157.0,52.7369,52.7463,52.7274,52.7463,44157.0
2022-07-28 15:20:00,55.69,55.7,55.68,55.69,31330.0,52.7463,52.7558,52.7369,52.7463,31330.0
2022-07-28 15:25:00,55.69,55.71,55.68,55.71,23237.0,52.7463,52.7653,52.7369,52.7653,23237.0
2022-07-28 15:30:00,55.7,55.71,55.68,55.7,39156.0,52.7558,52.7653,52.7369,52.7558,39156.0
2022-07-28 15:35:00,55.7,55.71,55.65,55.66,75814.0,52.7558,52.7653,52.7085,52.7179,75814.0
2022-07-28 15:40:00,55.66,55.66,55.63,55.65,85096.0,52.7179,52.7179,52.6895,52.7085,85096.0
2022-07-28 15:45:00,55.65,55.7,55.64,55.7,86524.0,52.7085,52.7558,52.699,52.7558,86524.0
2022-07-28 15:50:00,55.69,55.72,55.67,55.69,189707.0,52.7463,52.7748,52.7274,52.7463,189707.0
2022-07-28 15:55:00,55.69,55.7,55.63,55.64,367390.0,52.7463,52.7558,52.6895,52.699,367390.0
2022-07-29 09:30:00,55.47,55.54,55.41,55.42,115242.0,52.538,52.6043,52.4811,52.4906,115242.0
2022-07-29 09:35:00,55.42,55.42,55.34,55.4,53111.0,52.4906,52.4906,52.4148,52.4717,53111.0
2022-07-29 09:40:00,55.41,55.53,55.4,55.53,74254.0,52.4811,52.5948,52.4717,52.5948,74254.0
2022-07-29 09:45:00,55.53,55.56,55.48,55.52,66091.0,52.5948,52.6232,52.5474,52.5853,66091.0
2022-07-29 09:50:00,55.51,55.54,55.49,55.53,33517.0,52.5759,52.6043,52.5569,52.5948,33517.0
2022-07-29 09:55:00,55.54,55.59,55.52,55.58,44199.0,52.6043,52.6516,52.5853,52.6422,44199.0
2022-07-29 10:00:00,55.58,55.66,55.5,55.63,60060.0,52.6422,52.7179,52.5664,52.6895,60060.0
2022-07-29 10:05:00,55.64,55.72,55.6,55.63,51638.0,52.699,52.7748,52.6611,52.6895,51638.0
2022-07-29 10:10:00,55.64,55.66,55.6,55.62,48185.0,52.699,52.7179,52.6611,52.68,48185.0
2022-07-29 10:15:00,55.62,55.64,55.59,55.62,27588.0,52.68,52.699,52.6516,52.68,27588.0
2022-07-29 10:20:00,55.63,55.65,55.6,55.61,36361.0,52.6895,52.7085,52.6611,52.6706,36361.0
2022-07-29 10:25:00,55.62,55.71,55.61,55.66,28740.0,52.68,52.7653,52.6706,52.7179,28740.0
2022-07-29 10:30:00,55.66,55.68,55.61,55.61,18375.0,52.7179,52.7369,52.6706,52.6706,18375.0
2022-07-29 10:35:00,55.6,55.7,55.6,55.7,40104.0,52.6611,52.7558,52.6611,52.7558,40104.0
2022-07-29 10:40:00,55.71,55.75,55.7,55.75,25971.0,52.7653,52.8032,52.7558,52.8032,25971.0
2022-07-29 10:45:00,55.75,55.8,55.72,55.73,42080.0,52.8032,52.8505,52.7748,52.7842,42080.0
2022-07-29 10:50:00,55.73,55.77,55.73,55.76,20743.0,52.7842,52.8221,52.7842,52.8126,20743.0
2022-07-29 10:55:00,55.77,55.8,55.75,55.76,41411.0,52.8221,52.8505,52.8032,52.8126,41411.0
2022-07-29 11:00:00,55.75,55.78,55.74,55.75,557006.0,52.8032,52.8316,52.7937,52.8032,557006.0
2022-07-29 11:05:00,55.74,55.79,55.73,55.79,75107.0,52.7937,52.8411,52.7842,52.8411,75107.0
2022-07-29 11:10:00,55.79,55.8,55.76,55.79,28091.0,52.8411,52.8505,52.8126,52.8411,28091.0
2022-07-29 11:15:00,55.79,55.84,55.78,55.84,46355.0,52.8411,52.8884,52.8316,52.8884,46355.0
2022-07-29 11:20:00,55.84,55.88,55.8,55.8,22394.0,52.8884,52.9263,52.8505,52.8505,22394.0
2022-07-29 11:25:00,55.79,55.81,55.75,55.77,61953.0,52.8411,52.86,52.8032,52.8221,61953.0
2022-07-29 11:30:00,55.77,55.78,55.72,55.74,59920.0,52.8221,52.8316,52.7748,52.7937,59920.0
2022-07-29 11:35:00,55.74,55.76,55.73,55.74,34708.0,52.7937,52.8126,52.7842,52.7937,34708.0
2022-07-29 11:40:00,55.75,55.82,55.74,55.82,25357.0,52.8032,52.8695,52.7937,52.8695,25357.0
2022-07-29 11:45:00,55.82,55.84,55.8,55.8,18163.0,52.8695,52.8884,52.8505,52.8505,18163.0
2022-07-29 11:50:00,55.81,55.86,55.8,55.86,46535.0,52.86,52.9074,52.8505,52.9074,46535.0
2022-07-29 11:55:00,55.85,55.86,55.83,55.85,55183.0,52.8979,52.9074,52.8789,52.8979,55183.0
2022-07-29 12:00:00,55.86,55.86,55.83,55.84,29908.0,52.9074,52.9074,52.8789,52.8884,29908.0
2022-07-29 12:05:00,55.83,55.83,55.79,55.8,14147.0,52.8789,52.8789,52.8411,52.8505,14147.0
2022-07-29 12:10:00,55.8,55.83,55.8,55.8,23524.0,52.8505,52.8789,52.8505,52.8505,23524.0
2022-07-29 12:15:00,55.8,55.85,55.8,55.83,11653.0,52.8505,52.8979,52.8505,52.8789,11653.0
2022-07-29 12:20:00,55.83,55.84,55.82,55.82,13367.0,52.8789,52.8884,52.8695,52.8695,13367.0
2022-07-29 12:25:00,55.82,55.82,55.77,55.78,10008.0,52.8695,52.8695,52.8221,52.8316,10008.0
2022-07-29 12:30:00,55.78,55.79,55.77,55.77,9107.0,52.8316,52.8411,52.8221,52.8221,9107.0
2022-07-29 12:35:00,55.77,55.78,55.74,55.78,20101.0,52.8221,52.8316,52.7937,52.8316,20101.0
2022-07-29 12:40:00,55.78,55.8,55.77,55.8,4258.0,52.8316,52.8505,52.8221,52.8505,4258.0
2022-07-29 12:45:00,55.79,55.84,55.78,55.82,17647.0,52.8411,52.8884,52.8316,52.8695,17647.0
2022-07-29 12:50:00,55.83,55.87,55.82,55.86,11891.0,52.8789,52.9168,52.8695,52.9074,11891.0
2022-07-29 12:55:00,55.86,55.89,55.86,55.89,12440.0,52.9074,52.9358,52.9074,52.9358,12440.0
2022-07-29 13:00:00,55.88,55.89,55.85,55.86,7762.0,52.9263,52.9358,52.8979,52.9074,7762.0
2022-07-29 13:05:00,55.86,55.89,55.84,55.88,21946.0,52.9074,52.9358,52.8884,52.9263,21946.0
2022-07-29 13:10:00,55.88,55.9,55.87,55.88,19735.0,52.9263,52.9452,52.9168,52.9263,19735.0
2022-07-29 13:15:00,55.89,55.9,55.87,55.89,8905.0,52.9358,52.9452,52.9168,52.9358,8905.0
2022-07-29 13:20:00,55.89,55.9,55.88,55.89,19376.0,52.9358,52.9452,52.9263,52.9358,19376.0
2022-07-29 13:25:00,55.89,55.9,55.88,55.89,11935.0,52.9358,52.9452,52.9263,52.9358,11935.0
2022-07-29 13:30:00,55.89,55.92,55.88,55.9,6220.0,52.9358,52.9642,52.9263,52.9452,6220.0
2022-07-29 13:35:00,55.89,55.91,55.88,55.9,6038.0,52.9358,52.9547,52.9263,52.9452,6038.0
2022-07-29 13:40:00,55.91,55.91,55.89,55.91,13571.0,52.9547,52.9547,52.9358,52.9547,13571.0
2022-07-29 13:45:00,55.91,55.93,55.9,55.91,9708.0,52.9547,52.9737,52.9452,52.9547,9708.0
2022-07-29 13:50:00,55.91,55.94,55.91,55.92,23277.0,52.9547,52.9831,52.9547,52.9642,23277.0
2022-07-29 13:55:00,55.93,55.94,55.9,55.9,14421.0,52.9737,52.9831,52.9452,52.9452,14421.0
2022-07-29 14:00:00,55.91,55.93,55.89,55.92,5950.0,52.9547,52.9737,52.9358,52.9642,5950.0
2022-07-29 14:05:00,55.93,55.97,55.92,55.97,59393.0,52.9737,53.0115,52.9642,53.0115,59393.0
2022-07-29 14:10:00,55.97,55.97,55.95,55.96,52552.0,53.0115,53.0115,52.9926,53.0021,52552.0
2022-07-29 14:15:00,55.96,55.98,55.95,55.98,65990.0,53.0021,53.021,52.9926,53.021,65990.0
2022-07-29 14:20:00,55.98,55.99,55.96,55.98,88600.0,53.021,53.0305,53.0021,53.021,88600.0
2022-07-29 14:25:00,55.98,56.0,55.97,56.0,61912.0,53.021,53.04,53.0115,53.04,61912.0
2022-07-29 14:30:00,56.0,56.0,55.98,55.98,71515.0,53.04,53.04,53.021,53.021,71515.0
2022-07-29 14:35:00,55.99,56.02,55.99,56.0,136827.0,53.0305,53.0589,53.0305,53.04,136827.0
2022-07-29 14:40:00,55.99,56.0,55.97,55.98,26216.0,53.0305,53.04,53.0115,53.021,26216.0
2022-07-29 14:45:00,55.98,56.0,55.97,55.98,46841.0,53.021,53.04,53.0115,53.021,46841.0
2022-07-29 14:50:00,55.98,55.98,55.96,55.98,24187.0,53.021,53.021,53.0021,53.021,24187.0
2022-07-29 14:55:00,55.98,56.0,55.98,56.0,12747.0,53.021,53.04,53.021,53.04,12747.0
2022-07-29 15:00:00,56.0,56.02,55.99,56.02,23051.0,53.04,53.0589,53.0305,53.0589,23051.0
2022-07-29 15:05:00,56.02,56.02,56.0,56.01,19929.0,53.0589,53.0589,53.04,53.0494,19929.0
2022-07-29 15:10:00,56.01,56.01,55.97,55.98,40075.0,53.0494,53.0494,53.0115,53.021,40075.0
2022-07-29 15:15:00,55.99,56.0,55.97,55.98,20848.0,53.0305,53.04,53.0115,53.021,20848.0
2022-07-29 15:20:00,55.98,56.0,55.98,56.0,14007.0,53.021,53.04,53.021,53.04,14007.0
2022-07-29 15:25:00,56.0,56.02,56.0,56.01,24855.0,53.04,53.0589,53.04,53.0494,24855.0
2022-07-29 15:30:00,56.01,56.04,56.0,56.04,50526.0,53.0494,53.0778,53.04,53.0778,50526.0
2022-07-29 15:35:00,56.03,56.05,56.02,56.04,95637.0,53.0684,53.0873,53.0589,53.0778,95637.0
2022-07-29 15:40:00,56.04,56.08,56.02,56.07,51699.0,53.0778,53.1157,53.0589,53.1063,51699.0
2022-07-29 15:45:00,56.07,56.13,56.07,56.12,54232.0,53.1063,53.1631,53.1063,53.1536,54232.0
2022-07-29 15:50:00,56.13,56.15,56.07,56.08,180445.0,53.1631,53.182,53.1063,53.1157,180445.0
2022-07-29 15:55:00,56.09,56.18,56.08,56.17,582784.0,53.1252,53.2104,53.1157,53.201,582784.0
2022-08-01 09:30:00,56.68,56.73,56.57,56.73,591683.0,53.684,53.7314,53.5798,53.7314,591683.0
2022-08-01 09:35:00,56.72,56.75,56.63,56.68,64143.0,53.7219,53.7503,53.6367,53.684,64143.0
2022-08-01 09:40:00,56.68,56.73,56.66,56.73,33169.0,53.684,53.7314,53.6651,53.7314,33169.0
2022-08-01 09:45:00,56.72,56.78,56.69,56.77,46474.0,53.7219,53.7787,53.6935,53.7693,46474.0
2022-08-01 09:50:00,56.78,56.84,56.75,56.82,165726.0,53.7787,53.8356,53.7503,53.8166,165726.0
2022-08-01 09:55:00,56.83,56.86,56.79,56.8,55226.0,53.8261,53.8545,53.7882,53.7977,55226.0
2022-08-01 10:00:00,56.79,56.83,56.68,56.75,194835.0,53.7882,53.8261,53.684,53.7503,194835.0
2022-08-01 10:05:00,56.75,56.84,56.74,56.82,49497.0,53.7503,53.8356,53.7408,53.8166,49497.0
2022-08-01 10:10:00,56.82,56.93,56.81,56.91,151130.0,53.8166,53.9208,53.8071,53.9019,151130.0
2022-08-01 10:15:00,56.9,56.92,56.8,56.8,22437.0,53.8924,53.9113,53.7977,53.7977,22437.0
2022-08-01 10:20:00,56.79,56.82,56.76,56.8,23928.0,53.7882,53.8166,53.7598,53.7977,23928.0
2022-08-01 10:25:00,56.8,56.8,56.74,56.76,36327.0,53.7977,53.7977,53.7408,53.7598,36327.0
2022-08-01 10:30:00,56.78,56.84,56.77,56.83,36157.0,53.7787,53.8356,53.7693,53.8261,36157.0
2022-08-01 10:35:00,56.83,56.89,56.82,56.86,46460.0,53.8261,53.8829,53.8166,53.8545,46460.0
2022-08-01 10:40:00,56.88,56.92,56.87,56.92,21666.0,53.8734,53.9113,53.864,53.9113,21666.0
2022-08-01 10:45:00,56.92,57.02,56.92,57.01,23368.0,53.9113,54.006,53.9113,53.9966,23368.0
2022-08-01 10:50:00,57.02,57.06,57.0,57.04,70478.0,54.006,54.0439,53.9871,54.025,70478.0
2022-08-01 10:55:00,57.04,57.05,56.98,57.02,43978.0,54.025,54.0345,53.9682,54.006,43978.0
2022-08-01 11:00:00,57.03,57.04,56.98,56.99,43641.0,54.0155,54.025,53.9682,53.9776,43641.0
2022-08-01 11:05:00,56.98,56.98,56.92,56.94,17762.0,53.9682,53.9682,53.9113,53.9303,17762.0
2022-08-01 11:10:00,56.94,56.97,56.92,56.96,15556.0,53.9303,53.9587,53.9113,53.9492,15556.0
2022-08-01 11:15:00,56.96,56.96,56.88,56.88,14738.0,53.9492,53.9492,53.8734,53.8734,14738.0
2022-08-01 11:20:00,56.87,56.98,56.86,56.97,16205.0,53.864,53.9682,53.8545,53.9587,16205.0
2022-08-01 11:25:00,56.97,57.03,56.95,56.96,54637.0,53.9587,54.0155,53.9397,53.9492,54637.0
2022-08-01 11:30:00,56.97,56.98,56.93,56.93,17824.0,53.9587,53.9682,53.9208,53.9208,17824.0
2022-08-01 11:35:00,56.94,56.96,56.93,56.95,15804.0,53.9303,53.9492,53.9208,53.9397,15804.0
2022-08-01 11:40:00,56.95,56.97,56.94,56.96,18573.0,53.9397,53.9587,53.9303,53.9492,18573.0
2022-08-01 11:45:00,56.96,57.01,56.96,56.99,12733.0,53.9492,53.9966,53.9492,53.9776,12733.0
2022-08-01 11:50:00,57.0,57.0,56.96,56.96,42407.0,53.9871,53.9871,53.9492,53.9492,42407.0
2022-08-01 11:55:00,56.96,56.96,56.92,56.92,20182.0,53.9492,53.9492,53.9113,53.9113,20182.0
2022-08-01 12:00:00,56.93,56.94,56.89,56.9,14167.0,53.9208,53.9303,53.8829,53.8924,14167.0
2022-08-01 12:05:00,56.9,56.91,56.87,56.88,38357.0,53.8924,53.9019,53.864,53.8734,38357.0
2022-08-01 12:10:00,56.89,56.9,56.83,56.85,50997.0,53.8829,53.8924,53.8261,53.845,50997.0
2022-08-01 12:15:00,56.85,56.86,56.84,56.84,10313.0,53.845,53.8545,53.8356,53.8356,10313.0
2022-08-01 12:20:00,56.84,56.9,56.84,56.88,13772.0,53.8356,53.8924,53.8356,53.8734,13772.0
2022-08-01 12:25:00,56.87,56.88,56.85,56.86,8283.0,53.864,53.8734,53.845,53.8545,8283.0
2022-08-01 12:30:00,56.86,56.86,56.83,56.86,10082.0,53.8545,53.8545,53.8261,53.8545,10082.0
2022-08-01 12:35:00,56.87,56.87,56.82,56.86,6515.0,53.864,53.864,53.8166,53.8545,6515.0
2022-08-01 12:40:00,56.86,56.86,56.81,56.84,13921.0,53.8545,53.8545,53.8071,53.8356,13921.0
2022-08-01 12:45:00,56.84,56.88,56.83,56.87,12037.0,53.8356,53.8734,53.8261,53.864,12037.0
2022-08-01 12:50:00,56.88,56.89,56.87,56.88,4794.0,53.8734,53.8829,53.864,53.8734,4794.0
2022-08-01 12:55:00,56.88,56.88,56.86,56.88,9852.0,53.8734,53.8734,53.8545,53.8734,9852.0
2022-08-01 13:00:00,56.88,56.88,56.79,56.8,16878.0,53.8734,53.8734,53.7882,53.7977,16878.0
2022-08-01 13:05:00,56.8,56.85,56.79,56.84,13377.0,53.7977,53.845,53.7882,53.8356,13377.0
2022-08-01 13:10:00,56.85,56.85,56.8,56.83,9739.0,53.845,53.845,53.7977,53.8261,9739.0
2022-08-01 13:15:00,56.84,56.84,56.77,56.77,22460.0,53.8356,53.8356,53.7693,53.7693,22460.0
2022-08-01 13:20:00,56.76,56.79,56.74,56.77,21408.0,53.7598,53.7882,53.7408,53.7693,21408.0
2022-08-01 13:25:00,56.77,56.77,56.73,56.74,65911.0,53.7693,53.7693,53.7314,53.7408,65911.0
2022-08-01 13:30:00,56.73,56.75,56.71,56.72,7608.0,53.7314,53.7503,53.7124,53.7219,7608.0
2022-08-01 13:35:00,56.71,56.75,56.7,56.73,21108.0,53.7124,53.7503,53.703,53.7314,21108.0
2022-08-01 13:40:00,56.73,56.74,56.7,56.71,23434.0,53.7314,53.7408,53.703,53.7124,23434.0
2022-08-01 13:45:00,56.71,56.71,56.66,56.71,31140.0,53.7124,53.7124,53.6651,53.7124,31140.0
2022-08-01 13:50:00,56.71,56.71,56.66,56.69,32923.0,53.7124,53.7124,53.6651,53.6935,32923.0
2022-08-01 13:55:00,56.68,56.72,56.67,56.72,31523.0,53.684,53.7219,53.6745,53.7219,31523.0
2022-08-01 14:00:00,56.71,56.71,56.65,56.68,12405.0,53.7124,53.7124,53.6556,53.684,12405.0
2022-08-01 14:05:00,56.68,56.73,56.67,56.73,25000.0,53.684,53.7314,53.6745,53.7314,25000.0
2022-08-01 14:10:00,56.72,56.75,56.7,56.75,10482.0,53.7219,53.7503,53.703,53.7503,10482.0
2022-08-01 14:15:00,56.75,56.76,56.71,56.72,14667.0,53.7503,53.7598,53.7124,53.7219,14667.0
2022-08-01 14:20:00,56.73,56.75,56.72,56.75,11113.0,53.7314,53.7503,53.7219,53.7503,11113.0
2022-08-01 14:25:00,56.76,56.76,56.72,56.74,17054.0,53.7598,53.7598,53.7219,53.7408,17054.0
2022-08-01 14:30:00,56.75,56.77,56.74,56.77,8724.0,53.7503,53.7693,53.7408,53.7693,8724.0
2022-08-01 14:35:00,56.77,56.78,56.76,56.78,6993.0,53.7693,53.7787,53.7598,53.7787,6993.0
2022-08-01 14:40:00,56.78,56.79,56.73,56.73,22233.0,53.7787,53.7882,53.7314,53.7314,22233.0
2022-08-01 14:45:00,56.73,56.77,56.71,56.73,12365.0,53.7314,53.7693,53.7124,53.7314,12365.0
2022-08-01 14:50:00,56.74,56.8,56.73,56.8,17305.0,53.7408,53.7977,53.7314,53.7977,17305.0
2022-08-01 14:55:00,56.81,56.88,56.81,56.86,27983.0,53.8071,53.8734,53.8071,53.8545,27983.0
2022-08-01 15:00:00,56.86,56.86,56.81,56.83,24643.0,53.8545,53.8545,53.8071,53.8261,24643.0
2022-08-01 15:05:00,56.83,56.87,56.82,56.86,164856.0,53.8261,53.864,53.8166,53.8545,164856.0
2022-08-01 15:10:00,56.86,56.91,56.84,56.91,81369.0,53.8545,53.9019,53.8356,53.9019,81369.0
2022-08-01 15:15:00,56.91,56.93,56.9,56.91,64333.0,53.9019,53.9208,53.8924,53.9019,64333.0
2022-08-01 15:20:00,56.9,56.91,56.86,56.88,104404.0,53.8924,53.9019,53.8545,53.8734,104404.0
2022-08-01 15:25:00,56.87,56.89,56.87,56.89,70855.0,53.864,53.8829,53.864,53.8829,70855.0
2022-08-01 15:30:00,56.88,56.92,56.88,56.9,121582.0,53.8734,53.9113,53.8734,53.8924,121582.0
2022-08-01 15:35:00,56.9,56.9,56.87,56.88,51276.0,53.8924,53.8924,53.864,53.8734,51276.0
2022-08-01 15:40:00,56.88,56.91,56.87,56.89,57460.0,53.8734,53.9019,53.864,53.8829,57460.0
2022-08-01 15:45:00,56.88,56.93,56.88,56.9,99556.0,53.8734,53.9208,53.8734,53.8924,99556.0
2022-08-01 15:50:00,56.91,56.93,56.88,56.88,234996.0,53.9019,53.9208,53.8734,53.8734,234996.0
2022-08-01 15:55:00,56.88,56.92,56.86,56.91,496330.0,53.8734,53.9113,53.8545,53.9019,496330.0
2022-08-02 09:30:00,56.39,56.5,56.37,56.47,130826.0,53.4093,53.5135,53.3904,53.4851,130826.0
2022-08-02 09:35:00,56.48,56.5,56.41,56.48,27287.0,53.4946,53.5135,53.4283,53.4946,27287.0
2022-08-02 09:40:00,56.49,56.49,56.42,56.43,18825.0,53.5041,53.5041,53.4378,53.4472,18825.0
2022-08-02 09:45:00,56.44,56.51,56.35,56.39,58734.0,53.4567,53.523,53.3715,53.4093,58734.0
2022-08-02 09:50:00,56.39,56.44,56.32,56.35,29108.0,53.4093,53.4567,53.343,53.3715,29108.0
2022-08-02 09:55:00,56.35,56.42,56.33,56.38,28013.0,53.3715,53.4378,53.3525,53.3999,28013.0
2022-08-02 10:00:00,56.38,56.4,56.28,56.3,33756.0,53.3999,53.4188,53.3052,53.3241,33756.0
2022-08-02 10:05:00,56.3,56.33,56.25,56.25,42030.0,53.3241,53.3525,53.2767,53.2767,42030.0
2022-08-02 10:10:00,56.24,56.33,56.2,56.31,178328.0,53.2673,53.3525,53.2294,53.3336,178328.0
2022-08-02 10:15:00,56.32,56.37,56.3,56.36,110108.0,53.343,53.3904,53.3241,53.3809,110108.0
2022-08-02 10:20:00,56.37,56.41,56.31,56.35,71329.0,53.3904,53.4283,53.3336,53.3715,71329.0
2022-08-02 10:25:00,56.35,56.4,56.32,56.39,86504.0,53.3715,53.4188,53.343,53.4093,86504.0
2022-08-02 10:30:00,56.4,56.42,56.34,56.35,41233.0,53.4188,53.4378,53.362,53.3715,41233.0
2022-08-02 10:35:00,56.35,56.37,56.33,56.34,37494.0,53.3715,53.3904,53.3525,53.362,37494.0
2022-08-02 10:40:00,56.34,56.39,56.29,56.38,82349.0,53.362,53.4093,53.3146,53.3999,82349.0
2022-08-02 10:45:00,56.39,56.42,56.36,56.42,47259.0,53.4093,53.4378,53.3809,53.4378,47259.0
2022-08-02 10:50:00,56.42,56.48,56.41,56.48,46562.0,53.4378,53.4946,53.4283,53.4946,46562.0
2022-08-02 10:55:00,56.48,56.49,56.37,56.42,141679.0,53.4946,53.5041,53.3904,53.4378,141679.0
2022-08-02 11:00:00,56.41,56.44,56.33,56.34,59770.0,53.4283,53.4567,53.3525,53.362,59770.0
2022-08-02 11:05:00,56.34,56.35,56.32,56.35,13879.0,53.362,53.3715,53.343,53.3715,13879.0
2022-08-02 11:10:00,56.34,56.35,56.28,56.28,15592.0,53.362,53.3715,53.3052,53.3052,15592.0
2022-08-02 11:15:00,56.28,56.34,56.28,56.33,16474.0,53.3052,53.362,53.3052,53.3525,16474.0
2022-08-02 11:20:00,56.33,56.34,56.29,56.33,26380.0,53.3525,53.362,53.3146,53.3525,26380.0
2022-08-02 11:25:00,56.33,56.37,56.32,56.35,27972.0,53.3525,53.3904,53.343,53.3715,27972.0
2022-08-02 11:30:00,56.34,56.34,56.28,56.32,18312.0,53.362,53.362,53.3052,53.343,18312.0
2022-08-02 11:35:00,56.32,56.38,56.32,56.34,57064.0,53.343,53.3999,53.343,53.362,57064.0
2022-08-02 11:40:00,56.34,56.35,56.3,56.32,16040.0,53.362,53.3715,53.3241,53.343,16040.0
2022-08-02 11:45:00,56.32,56.33,56.29,56.31,18446.0,53.343,53.3525,53.3146,53.3336,18446.0
2022-08-02 11:50:00,56.31,56.32,56.25,56.28,15988.0,53.3336,53.343,53.2767,53.3052,15988.0
2022-08-02 11:55:00,56.28,56.28,56.21,56.23,84347.0,53.3052,53.3052,53.2389,53.2578,84347.0
2022-08-02 12:00:00,56.24,56.31,56.22,56.3,81127.0,53.2673,53.3336,53.2483,53.3241,81127.0
2022-08-02 12:05:00,56.3,56.34,56.28,56.3,48144.0,53.3241,53.362,53.3052,53.3241,48144.0
2022-08-02 12:10:00,56.29,56.37,56.29,56.34,51036.0,53.3146,53.3904,53.3146,53.362,51036.0
2022-08-02 12:15:00,56.35,56.42,56.34,56.4,74577.0,53.3715,53.4378,53.362,53.4188,74577.0
2022-08-02 12:20:00,56.4,56.44,56.4,56.43,42559.0,53.4188,53.4567,53.4188,53.4472,42559.0
2022-08-02 12:25:00,56.43,56.43,56.4,56.42,42027.0,53.4472,53.4472,53.4188,53.4378,42027.0
2022-08-02 12:30:00,56.42,56.43,56.36,56.38,52681.0,53.4378,53.4472,53.3809,53.3999,52681.0
2022-08-02 12:35:00,56.38,56.42,56.38,56.42,123744.0,53.3999,53.4378,53.3999,53.4378,123744.0
2022-08-02 12:40:00,56.41,56.44,56.4,56.43,67569.0,53.4283,53.4567,53.4188,53.4472,67569.0
2022-08-02 12:45:00,56.43,56.44,56.4,56.42,87565.0,53.4472,53.4567,53.4188,53.4378,87565.0
2022-08-02 12:50:00,56.42,56.42,56.38,56.39,128299.0,53.4378,53.4378,53.3999,53.4093,128299.0
2022-08-02 12:55:00,56.4,56.4,56.36,56.39,29606.0,53.4188,53.4188,53.3809,53.4093,29606.0
2022-08-02 13:00:00,56.38,56.39,56.36,56.38,58137.0,53.3999,53.4093,53.3809,53.3999,58137.0
2022-08-02 13:05:00,56.38,56.38,56.33,56.35,54295.0,53.3999,53.3999,53.3525,53.3715,54295.0
2022-08-02 13:10:00,56.34,56.36,56.31,56.32,57351.0,53.362,53.3809,53.3336,53.343,57351.0
2022-08-02 13:15:00,56.32,56.32,56.28,56.28,76839.0,53.343,53.343,53.3052,53.3052,76839.0
2022-08-02 13:20:00,56.28,56.28,56.22,56.22,79663.0,53.3052,53.3052,53.2483,53.2483,79663.0
2022-08-02 13:25:00,56.22,56.22,56.09,56.12,70310.0,53.2483,53.2483,53.1252,53.1536,70310.0
2022-08-02 13:30:00,56.11,56.11,56.01,56.01,28646.0,53.1441,53.1441,53.0494,53.0494,28646.0
2022-08-02 13:35:00,56.01,56.02,55.95,55.96,44259.0,53.0494,53.0589,52.9926,53.0021,44259.0
2022-08-02 13:40:00,55.97,55.98,55.94,55.97,25789.0,53.0115,53.021,52.9831,53.0115,25789.0
2022-08-02 13:45:00,55.96,55.97,55.91,55.92,26720.0,53.0021,53.0115,52.9547,52.9642,26720.0
2022-08-02 13:50:00,55.91,55.98,55.91,55.98,37252.0,52.9547,53.021,52.9547,53.021,37252.0
2022-08-02 13:55:00,55.97,55.97,55.94,55.96,13675.0,53.0115,53.0115,52.9831,53.0021,13675.0
2022-08-02 14:00:00,55.95,56.0,55.93,55.97,58630.0,52.9926,53.04,52.9737,53.0115,58630.0
2022-08-02 14:05:00,55.96,56.02,55.96,56.01,14110.0,53.0021,53.0589,53.0021,53.0494,14110.0
2022-08-02 14:10:00,56.02,56.02,55.97,55.98,18558.0,53.0589,53.0589,53.0115,53.021,18558.0
2022-08-02 14:15:00,55.98,55.98,55.93,55.94,16815.0,53.021,53.021,52.9737,52.9831,16815.0
2022-08-02 14:20:00,55.94,56.01,55.93,56.0,140232.0,52.9831,53.0494,52.9737,53.04,140232.0
2022-08-02 14:25:00,56.0,56.02,55.99,56.02,17319.0,53.04,53.0589,53.0305,53.0589,17319.0
2022-08-02 14:30:00,56.02,56.07,56.01,56.05,44216.0,53.0589,53.1063,53.0494,53.0873,44216.0
2022-08-02 14:35:00,56.04,56.05,55.99,56.0,26417.0,53.0778,53.0873,53.0305,53.04,26417.0
2022-08-02 14:40:00,56.0,56.02,55.99,56.02,8272.0,53.04,53.0589,53.0305,53.0589,8272.0
2022-08-02 14:45:00,56.01,56.02,55.97,56.02,28047.0,53.0494,53.0589,53.0115,53.0589,28047.0
2022-08-02 14:50:00,56.01,56.03,55.94,55.97,40337.0,53.0494,53.0684,52.9831,53.0115,40337.0
2022-08-02 14:55:00,55.97,55.97,55.91,55.92,20139.0,53.0115,53.0115,52.9547,52.9642,20139.0
2022-08-02 15:00:00,55.93,55.97,55.92,55.97,37078.0,52.9737,53.0115,52.9642,53.0115,37078.0
2022-08-02 15:05:00,55.97,55.98,55.94,55.95,65879.0,53.0115,53.021,52.9831,52.9926,65879.0
2022-08-02 15:10:00,55.95,55.98,55.93,55.98,32088.0,52.9926,53.021,52.9737,53.021,32088.0
2022-08-02 15:15:00,55.98,55.99,55.92,55.94,40191.0,53.021,53.0305,52.9642,52.9831,40191.0
2022-08-02 15:20:00,55.93,55.97,55.92,55.96,49111.0,52.9737,53.0115,52.9642,53.0021,49111.0
2022-08-02 15:25:00,55.96,55.98,55.95,55.98,27512.0,53.0021,53.021,52.9926,53.021,27512.0
2022-08-02 15:30:00,55.97,55.98,55.94,55.97,23294.0,53.0115,53.021,52.9831,53.0115,23294.0
2022-08-02 15:35:00,55.97,55.99,55.93,55.94,60520.0,53.0115,53.0305,52.9737,52.9831,60520.0
2022-08-02 15:40:00,55.94,55.95,55.92,55.95,21100.0,52.9831,52.9926,52.9642,52.9926,21100.0
2022-08-02 15:45:00,55.94,55.95,55.88,55.89,32374.0,52.9831,52.9926,52.9263,52.9358,32374.0
2022-08-02 15:50:00,55.89,55.92,55.85,55.86,284772.0,52.9358,52.9642,52.8979,52.9074,284772.0
2022-08-02 15:55:00,55.85,55.87,55.78,55.78,359967.0,52.8979,52.9168,52.8316,52.8316,359967.0
2022-08-03 09:30:00,55.6,55.64,55.55,55.56,95941.0,52.6611,52.699,52.6137,52.6232,95941.0
2022-08-03 09:35:00,55.57,55.65,55.57,55.61,75693.0,52.6327,52.7085,52.6327,52.6706,75693.0
2022-08-03 09:40:00,55.62,55.62,55.56,55.57,28417.0,52.68,52.68,52.6232,52.6327,28417.0
2022-08-03 09:45:00,55.58,55.6,55.54,55.6,25346.0,52.6422,52.6611,52.6043,52.6611,25346.0
2022-08-03 09:50:00,55.6,55.62,55.57,55.61,22179.0,52.6611,52.68,52.6327,52.6706,22179.0
2022-08-03 09:55:00,55.6,55.62,55.59,55.61,10903.0,52.6611,52.68,52.6516,52.6706,10903.0
2022-08-03 10:00:00,55.6,55.6,55.38,55.48,186699.0,52.6611,52.6611,52.4527,52.5474,186699.0
2022-08-03 10:05:00,55.5,55.52,55.38,55.4,68663.0,52.5664,52.5853,52.4527,52.4717,68663.0
2022-08-03 10:10:00,55.39,55.44,55.38,55.42,66459.0,52.4622,52.5096,52.4527,52.4906,66459.0
2022-08-03 10:15:00,55.42,55.42,55.27,55.3,47674.0,52.4906,52.4906,52.3485,52.377,47674.0
2022-08-03 10:20:00,55.29,55.36,55.28,55.35,25901.0,52.3675,52.4338,52.358,52.4243,25901.0
2022-08-03 10:25:00,55.36,55.43,55.33,55.41,24656.0,52.4338,52.5001,52.4054,52.4811,24656.0
2022-08-03 10:30:00,55.41,55.44,55.32,55.35,33599.0,52.4811,52.5096,52.3959,52.4243,33599.0
2022-08-03 10:35:00,55.35,55.41,55.26,55.37,23775.0,52.4243,52.4811,52.3391,52.4433,23775.0
2022-08-03 10:40:00,55.38,55.38,55.31,55.35,23192.0,52.4527,52.4527,52.3864,52.4243,23192.0
2022-08-03 10:45:00,55.34,55.4,55.32,55.4,7185.0,52.4148,52.4717,52.3959,52.4717,7185.0
2022-08-03 10:50:00,55.39,55.39,55.34,55.35,11169.0,52.4622,52.4622,52.4148,52.4243,11169.0
2022-08-03 10:55:00,55.35,55.37,55.34,55.37,14688.0,52.4243,52.4433,52.4148,52.4433,14688.0
2022-08-03 11:00:00,55.37,55.41,55.36,55.37,14767.0,52.4433,52.4811,52.4338,52.4433,14767.0
2022-08-03 11:05:00,55.37,55.42,55.35,55.4,14505.0,52.4433,52.4906,52.4243,52.4717,14505.0
2022-08-03 11:10:00,55.41,55.46,55.4,55.44,15853.0,52.4811,52.5285,52.4717,52.5096,15853.0
2022-08-03 11:15:00,55.44,55.47,55.4,55.41,11092.0,52.5096,52.538,52.4717,52.4811,11092.0
2022-08-03 11:20:00,55.42,55.46,55.42,55.46,11707.0,52.4906,52.5285,52.4906,52.5285,11707.0
2022-08-03 11:25:00,55.46,55.49,55.45,55.47,10810.0,52.5285,52.5569,52.519,52.538,10810.0
2022-08-03 11:30:00,55.47,55.51,55.47,55.49,10463.0,52.538,52.5759,52.538,52.5569,10463.0
2022-08-03 11:35:00,55.5,55.52,55.5,55.52,24063.0,52.5664,52.5853,52.5664,52.5853,24063.0
2022-08-03 11:40:00,55.53,55.55,55.51,55.52,13563.0,52.5948,52.6137,52.5759,52.5853,13563.0
2022-08-03 11:45:00,55.52,55.57,55.52,55.55,14227.0,52.5853,52.6327,52.5853,52.6137,14227.0
2022-08-03 11:50:00,55.54,55.54,55.51,55.54,12704.0,52.6043,52.6043,52.5759,52.6043,12704.0
2022-08-03 11:55:00,55.54,55.56,55.53,55.56,2938.0,52.6043,52.6232,52.5948,52.6232,2938.0
2022-08-03 12:00:00,55.57,55.62,55.55,55.62,11690.0,52.6327,52.68,52.6137,52.68,11690.0
2022-08-03 12:05:00,55.62,55.66,55.61,55.62,18669.0,52.68,52.7179,52.6706,52.68,18669.0
2022-08-03 12:10:00,55.62,55.68,55.6,55.67,12405.0,52.68,52.7369,52.6611,52.7274,12405.0
2022-08-03 12:15:00,55.66,55.67,55.62,55.65,6041.0,52.7179,52.7274,52.68,52.7085,6041.0
2022-08-03 12:20:00,55.66,55.72,55.66,55.7,16740.0,52.7179,52.7748,52.7179,52.7558,16740.0
2022-08-03 12:25:00,55.69,55.69,55.66,55.66,11133.0,52.7463,52.7463,52.7179,52.7179,11133.0
2022-08-03 12:30:00,55.66,55.7,55.66,55.68,57017.0,52.7179,52.7558,52.7179,52.7369,57017.0
2022-08-03 12:35:00,55.68,55.69,55.65,55.66,18854.0,52.7369,52.7463,52.7085,52.7179,18854.0
2022-08-03 12:40:00,55.66,55.69,55.64,55.68,21987.0,52.7179,52.7463,52.699,52.7369,21987.0
2022-08-03 12:45:00,55.66,55.69,55.66,55.69,13306.0,52.7179,52.7463,52.7179,52.7463,13306.0
2022-08-03 12:50:00,55.69,55.7,55.68,55.68,15681.0,52.7463,52.7558,52.7369,52.7369,15681.0
2022-08-03 12:55:00,55.68,55.68,55.67,55.68,1985.0,52.7369,52.7369,52.7274,52.7369,1985.0
2022-08-03 13:00:00,55.68,55.71,55.68,55.69,14811.0,52.7369,52.7653,52.7369,52.7463,14811.0
2022-08-03 13:05:00,55.69,55.7,55.68,55.69,5589.0,52.7463,52.7558,52.7369,52.7463,5589.0
2022-08-03 13:10:00,55.68,55.7,55.67,55.69,14736.0,52.7369,52.7558,52.7274,52.7463,14736.0
2022-08-03 13:15:00,55.69,55.69,55.67,55.67,5958.0,52.7463,52.7463,52.7274,52.7274,5958.0
2022-08-03 13:20:00,55.67,55.7,55.66,55.69,14905.0,52.7274,52.7558,52.7179,52.7463,14905.0
2022-08-03 13:25:00,55.68,55.7,55.68,55.7,6514.0,52.7369,52.7558,52.7369,52.7558,6514.0
2022-08-03 13:30:00,55.7,55.73,55.69,55.72,8900.0,52.7558,52.7842,52.7463,52.7748,8900.0
2022-08-03 13:35:00,55.72,55.72,55.7,55.71,3744.0,52.7748,52.7748,52.7558,52.7653,3744.0
2022-08-03 13:40:00,55.71,55.72,55.7,55.72,16154.0,52.7653,52.7748,52.7558,52.7748,16154.0
2022-08-03 13:45:00,55.71,55.72,55.68,55.7,20395.0,52.7653,52.7748,52.7369,52.7558,20395.0
2022-08-03 13:50:00,55.71,55.72,55.7,55.72,14001.0,52.7653,52.7748,52.7558,52.7748,14001.0
2022-08-03 13:55:00,55.72,55.73,55.7,55.73,9273.0,52.7748,52.7842,52.7558,52.7842,9273.0
2022-08-03 14:00:00,55.72,55.75,55.7,55.74,124688.0,52.7748,52.8032,52.7558,52.7937,124688.0
2022-08-03 14:05:00,55.74,55.74,55.69,55.69,14602.0,52.7937,52.7937,52.7463,52.7463,14602.0
2022-08-03 14:10:00,55.69,55.72,55.69,55.72,17981.0,52.7463,52.7748,52.7463,52.7748,17981.0
2022-08-03 14:15:00,55.72,55.72,55.7,55.71,17955.0,52.7748,52.7748,52.7558,52.7653,17955.0
2022-08-03 14:20:00,55.71,55.71,55.69,55.71,16264.0,52.7653,52.7653,52.7463,52.7653,16264.0
2022-08-03 14:25:00,55.71,55.71,55.68,55.69,13259.0,52.7653,52.7653,52.7369,52.7463,13259.0
2022-08-03 14:30:00,55.69,55.71,55.68,55.69,13476.0,52.7463,52.7653,52.7369,52.7463,13476.0
2022-08-03 14:35:00,55.68,55.69,55.64,55.65,10816.0,52.7369,52.7463,52.699,52.7085,10816.0
2022-08-03 14:40:00,55.65,55.66,55.62,55.63,12589.0,52.7085,52.7179,52.68,52.6895,12589.0
2022-08-03 14:45:00,55.64,55.67,55.62,55.67,12125.0,52.699,52.7274,52.68,52.7274,12125.0
2022-08-03 14:50:00,55.67,55.68,55.66,55.67,21751.0,52.7274,52.7369,52.7179,52.7274,21751.0
2022-08-03 14:55:00,55.67,55.68,55.65,55.68,11713.0,52.7274,52.7369,52.7085,52.7369,11713.0
2022-08-03 15:00:00,55.68,55.71,55.66,55.71,16215.0,52.7369,52.7653,52.7179,52.7653,16215.0
2022-08-03 15:05:00,55.71,55.71,55.66,55.68,28843.0,52.7653,52.7653,52.7179,52.7369,28843.0
2022-08-03 15:10:00,55.68,55.68,55.64,55.68,16387.0,52.7369,52.7369,52.699,52.7369,16387.0
2022-08-03 15:15:00,55.67,55.7,55.66,55.7,12891.0,52.7274,52.7558,52.7179,52.7558,12891.0
2022-08-03 15:20:00,55.7,55.71,55.69,55.71,19846.0,52.7558,52.7653,52.7463,52.7653,19846.0
2022-08-03 15:25:00,55.7,55.71,55.69,55.71,81663.0,52.7558,52.7653,52.7463,52.7653,81663.0
2022-08-03 15:30:00,55.71,55.73,55.7,55.73,39550.0,52.7653,52.7842,52.7558,52.7842,39550.0
2022-08-03 15:35:00,55.73,55.74,55.71,55.73,62762.0,52.7842,52.7937,52.7653,52.7842,62762.0
2022-08-03 15:40:00,55.73,55.79,55.73,55.79,36552.0,52.7842,52.8411,52.7842,52.8411,36552.0
2022-08-03 15:45:00,55.78,55.78,55.73,55.74,24963.0,52.8316,52.8316,52.7842,52.7937,24963.0
2022-08-03 15:50:00,55.74,55.81,55.74,55.79,99082.0,52.7937,52.86,52.7937,52.8411,99082.0
2022-08-03 15:55:00,55.79,55.79,55.69,55.69,246008.0,52.8411,52.8411,52.7463,52.7463,246008.0
2022-08-04 09:30:00,55.44,55.47,55.39,55.41,118448.0,52.5096,52.538,52.4622,52.4811,118448.0
2022-08-04 09:35:00,55.4,55.46,55.4,55.44,60073.0,52.4717,52.5285,52.4717,52.5096,60073.0
2022-08-04 09:40:00,55.45,55.56,55.44,55.55,51880.0,52.519,52.6232,52.5096,52.6137,51880.0
2022-08-04 09:45:00,55.55,55.63,55.55,55.6,43499.0,52.6137,52.6895,52.6137,52.6611,43499.0
2022-08-04 09:50:00,55.6,55.6,55.55,55.58,48057.0,52.6611,52.6611,52.6137,52.6422,48057.0
2022-08-04 09:55:00,55.58,55.65,55.58,55.63,22964.0,52.6422,52.7085,52.6422,52.6895,22964.0
2022-08-04 10:00:00,55.63,55.67,55.61,55.63,56665.0,52.6895,52.7274,52.6706,52.6895,56665.0
2022-08-04 10:05:00,55.63,55.68,55.63,55.65,36464.0,52.6895,52.7369,52.6895,52.7085,36464.0
2022-08-04 10:10:00,55.66,55.66,55.62,55.64,65695.0,52.7179,52.7179,52.68,52.699,65695.0
2022-08-04 10:15:00,55.64,55.67,55.54,55.55,56675.0,52.699,52.7274,52.6043,52.6137,56675.0
2022-08-04 10:20:00,55.54,55.58,55.52,55.57,45952.0,52.6043,52.6422,52.5853,52.6327,45952.0
2022-08-04 10:25:00,55.56,55.59,55.52,55.53,16363.0,52.6232,52.6516,52.5853,52.5948,16363.0
2022-08-04 10:30:00,55.53,55.56,55.51,55.53,21752.0,52.5948,52.6232,52.5759,52.5948,21752.0
2022-08-04 10:35:00,55.53,55.56,55.51,55.55,20251.0,52.5948,52.6232,52.5759,52.6137,20251.0
2022-08-04 10:40:00,55.54,55.54,55.51,55.52,17309.0,52.6043,52.6043,52.5759,52.5853,17309.0
2022-08-04 10:45:00,55.52,55.58,55.51,55.55,63960.0,52.5853,52.6422,52.5759,52.6137,63960.0
2022-08-04 10:50:00,55.55,55.6,55.53,55.59,19415.0,52.6137,52.6611,52.5948,52.6516,19415.0
2022-08-04 10:55:00,55.59,55.64,55.57,55.63,25010.0,52.6516,52.699,52.6327,52.6895,25010.0
2022-08-04 11:00:00,55.63,55.64,55.6,55.61,58464.0,52.6895,52.699,52.6611,52.6706,58464.0
2022-08-04 11:05:00,55.61,55.64,55.59,55.59,13663.0,52.6706,52.699,52.6516,52.6516,13663.0
2022-08-04 11:10:00,55.59,55.59,55.52,55.53,10596.0,52.6516,52.6516,52.5853,52.5948,10596.0
2022-08-04 11:15:00,55.52,55.59,55.52,55.59,5245.0,52.5853,52.6516,52.5853,52.6516,5245.0
2022-08-04 11:20:00,55.59,55.63,55.58,55.58,11521.0,52.6516,52.6895,52.6422,52.6422,11521.0
2022-08-04 11:25:00,55.57,55.59,55.55,55.59,26631.0,52.6327,52.6516,52.6137,52.6516,26631.0
2022-08-04 11:30:00,55.59,55.6,55.56,55.58,22984.0,52.6516,52.6611,52.6232,52.6422,22984.0
2022-08-04 11:35:00,55.58,55.6,55.51,55.51,5766.0,52.6422,52.6611,52.5759,52.5759,5766.0
2022-08-04 11:40:00,55.51,55.55,55.51,55.54,22283.0,52.5759,52.6137,52.5759,52.6043,22283.0
2022-08-04 11:45:00,55.54,55.59,55.54,55.58,10935.0,52.6043,52.6516,52.6043,52.6422,10935.0
2022-08-04 11:50:00,55.57,55.61,55.56,55.61,14908.0,52.6327,52.6706,52.6232,52.6706,14908.0
2022-08-04 11:55:00,55.61,55.64,55.6,55.62,5237.0,52.6706,52.699,52.6611,52.68,5237.0
2022-08-04 12:00:00,55.63,55.63,55.6,55.61,5408.0,52.6895,52.6895,52.6611,52.6706,5408.0
2022-08-04 12:05:00,55.61,55.65,55.61,55.65,4311.0,52.6706,52.7085,52.6706,52.7085,4311.0
2022-08-04 12:10:00,55.65,55.69,55.64,55.68,25153.0,52.7085,52.7463,52.699,52.7369,25153.0
2022-08-04 12:15:00,55.67,55.7,55.65,55.69,22742.0,52.7274,52.7558,52.7085,52.7463,22742.0
2022-08-04 12:20:00,55.69,55.7,55.65,55.66,13717.0,52.7463,52.7558,52.7085,52.7179,13717.0
2022-08-04 12:25:00,55.67,55.7,55.66,55.7,33074.0,52.7274,52.7558,52.7179,52.7558,33074.0
2022-08-04 12:30:00,55.69,55.72,55.67,55.7,14757.0,52.7463,52.7748,52.7274,52.7558,14757.0
2022-08-04 12:35:00,55.7,55.7,55.64,55.64,13846.0,52.7558,52.7558,52.699,52.699,13846.0
2022-08-04 12:40:00,55.64,55.66,55.63,55.64,12481.0,52.699,52.7179,52.6895,52.699,12481.0
2022-08-04 12:45:00,55.64,55.64,55.57,55.58,11251.0,52.699,52.699,52.6327,52.6422,11251.0
2022-08-04 12:50:00,55.58,55.61,55.57,55.61,6889.0,52.6422,52.6706,52.6327,52.6706,6889.0
2022-08-04 12:55:00,55.6,55.62,55.59,55.61,7991.0,52.6611,52.68,52.6516,52.6706,7991.0
2022-08-04 13:00:00,55.61,55.63,55.6,55.6,16279.0,52.6706,52.6895,52.6611,52.6611,16279.0
2022-08-04 13:05:00,55.59,55.61,55.57,55.6,28475.0,52.6516,52.6706,52.6327,52.6611,28475.0
2022-08-04 13:10:00,55.6,55.63,55.58,55.63,4122.0,52.6611,52.6895,52.6422,52.6895,4122.0
2022-08-04 13:15:00,55.63,55.64,55.62,55.62,15589.0,52.6895,52.699,52.68,52.68,15589.0
2022-08-04 13:20:00,55.63,55.66,55.62,55.65,10298.0,52.6895,52.7179,52.68,52.7085,10298.0
2022-08-04 13:25:00,55.66,55.68,55.66,55.67,7958.0,52.7179,52.7369,52.7179,52.7274,7958.0
2022-08-04 13:30:00,55.67,55.68,55.66,55.68,19494.0,52.7274,52.7369,52.7179,52.7369,19494.0
2022-08-04 13:35:00,55.68,55.7,55.66,55.66,6445.0,52.7369,52.7558,52.7179,52.7179,6445.0
2022-08-04 13:40:00,55.66,55.68,55.65,55.66,13852.0,52.7179,52.7369,52.7085,52.7179,13852.0
2022-08-04 13:45:00,55.66,55.68,55.64,55.68,4814.0,52.7179,52.7369,52.699,52.7369,4814.0
2022-08-04 13:50:00,55.69,55.69,55.66,55.67,2221.0,52.7463,52.7463,52.7179,52.7274,2221.0
2022-08-04 13:55:00,55.68,55.68,55.64,55.65,11705.0,52.7369,52.7369,52.699,52.7085,11705.0
2022-08-04 14:00:00,55.64,55.64,55.62,55.64,9796.0,52.699,52.699,52.68,52.699,9796.0
2022-08-04 14:05:00,55.64,55.65,55.63,55.63,10114.0,52.699,52.7085,52.6895,52.6895,10114.0
2022-08-04 14:10:00,55.63,55.64,55.61,55.63,12525.0,52.6895,52.699,52.6706,52.6895,12525.0
2022-08-04 14:15:00,55.64,55.66,55.63,55.66,8075.0,52.699,52.7179,52.6895,52.7179,8075.0
2022-08-04 14:20:00,55.66,55.67,55.65,55.65,3910.0,52.7179,52.7274,52.7085,52.7085,3910.0
2022-08-04 14:25:00,55.65,55.69,55.64,55.68,15870.0,52.7085,52.7463,52.699,52.7369,15870.0
2022-08-04 14:30:00,55.69,55.69,55.68,55.69,12315.0,52.7463,52.7463,52.7369,52.7463,12315.0
2022-08-04 14:35:00,55.7,55.7,55.66,55.68,15096.0,52.7558,52.7558,52.7179,52.7369,15096.0
2022-08-04 14:40:00,55.69,55.69,55.65,55.67,30744.0,52.7463,52.7463,52.7085,52.7274,30744.0
2022-08-04 14:45:00,55.67,55.68,55.64,55.68,13693.0,52.7274,52.7369,52.699,52.7369,13693.0
2022-08-04 14:50:00,55.68,55.72,55.67,55.71,25849.0,52.7369,52.7748,52.7274,52.7653,25849.0
2022-08-04 14:55:00,55.71,55.74,55.7,55.73,21274.0,52.7653,52.7937,52.7558,52.7842,21274.0
2022-08-04 15:00:00,55.73,55.73,55.69,55.71,28665.0,52.7842,52.7842,52.7463,52.7653,28665.0
2022-08-04 15:05:00,55.71,55.71,55.68,55.7,36779.0,52.7653,52.7653,52.7369,52.7558,36779.0
2022-08-04 15:10:00,55.7,55.73,55.69,55.72,35529.0,52.7558,52.7842,52.7463,52.7748,35529.0
2022-08-04 15:15:00,55.72,55.74,55.71,55.74,22774.0,52.7748,52.7937,52.7653,52.7937,22774.0
2022-08-04 15:20:00,55.73,55.74,55.69,55.7,17809.0,52.7842,52.7937,52.7463,52.7558,17809.0
2022-08-04 15:25:00,55.69,55.72,55.68,55.72,15601.0,52.7463,52.7748,52.7369,52.7748,15601.0
2022-08-04 15:30:00,55.72,55.73,55.68,55.69,29282.0,52.7748,52.7842,52.7369,52.7463,29282.0
2022-08-04 15:35:00,55.69,55.7,55.67,55.67,20055.0,52.7463,52.7558,52.7274,52.7274,20055.0
2022-08-04 15:40:00,55.68,55.68,55.66,55.66,17456.0,52.7369,52.7369,52.7179,52.7179,17456.0
2022-08-04 15:45:00,55.66,55.69,55.64,55.66,31130.0,52.7179,52.7463,52.699,52.7179,31130.0
2022-08-04 15:50:00,55.66,55.71,55.65,55.71,37284.0,52.7179,52.7653,52.7085,52.7653,37284.0
2022-08-04 15:55:00,55.71,55.71,55.63,55.64,482571.0,52.7653,52.7653,52.6895,52.699,482571.0
2022-08-05 09:30:00,55.17,55.24,55.1,55.22,165669.0,52.2538,52.3201,52.1875,52.3012,165669.0
2022-08-05 09:35:00,55.23,55.27,55.21,55.26,61812.0,52.3107,52.3485,52.2917,52.3391,61812.0
2022-08-05 09:40:00,55.26,55.28,55.19,55.27,75550.0,52.3391,52.358,52.2728,52.3485,75550.0
2022-08-05 09:45:00,55.29,55.29,55.19,55.23,70114.0,52.3675,52.3675,52.2728,52.3107,70114.0
2022-08-05 09:50:00,55.23,55.32,55.23,55.29,50729.0,52.3107,52.3959,52.3107,52.3675,50729.0
2022-08-05 09:55:00,55.29,55.3,55.25,55.28,37124.0,52.3675,52.377,52.3296,52.358,37124.0
2022-08-05 10:00:00,55.28,55.28,55.18,55.24,80683.0,52.358,52.358,52.2633,52.3201,80683.0
2022-08-05 10:05:00,55.24,55.25,55.19,55.25,98687.0,52.3201,52.3296,52.2728,52.3296,98687.0
2022-08-05 10:10:00,55.26,55.35,55.22,55.33,55460.0,52.3391,52.4243,52.3012,52.4054,55460.0
2022-08-05 10:15:00,55.33,55.37,55.29,55.35,44697.0,52.4054,52.4433,52.3675,52.4243,44697.0
2022-08-05 10:20:00,55.35,55.37,55.33,55.34,23936.0,52.4243,52.4433,52.4054,52.4148,23936.0
2022-08-05 10:25:00,55.34,55.34,55.27,55.31,34707.0,52.4148,52.4148,52.3485,52.3864,34707.0
2022-08-05 10:30:00,55.31,55.33,55.27,55.29,15738.0,52.3864,52.4054,52.3485,52.3675,15738.0
2022-08-05 10:35:00,55.28,55.32,55.28,55.32,8237.0,52.358,52.3959,52.358,52.3959,8237.0
2022-08-05 10:40:00,55.32,55.33,55.29,55.29,23828.0,52.3959,52.4054,52.3675,52.3675,23828.0
2022-08-05 10:45:00,55.28,55.32,55.28,55.29,14928.0,52.358,52.3959,52.358,52.3675,14928.0
2022-08-05 10:50:00,55.28,55.28,55.25,55.26,48312.0,52.358,52.358,52.3296,52.3391,48312.0
2022-08-05 10:55:00,55.27,55.29,55.26,55.28,14307.0,52.3485,52.3675,52.3391,52.358,14307.0
2022-08-05 11:00:00,55.28,55.28,55.21,55.24,59636.0,52.358,52.358,52.2917,52.3201,59636.0
2022-08-05 11:05:00,55.25,55.25,55.2,55.24,22621.0,52.3296,52.3296,52.2822,52.3201,22621.0
2022-08-05 11:10:00,55.25,55.25,55.19,55.2,31117.0,52.3296,52.3296,52.2728,52.2822,31117.0
2022-08-05 11:15:00,55.2,55.22,55.16,55.16,29620.0,52.2822,52.3012,52.2444,52.2444,29620.0
2022-08-05 11:20:00,55.16,55.18,55.06,55.07,74873.0,52.2444,52.2633,52.1496,52.1591,74873.0
2022-08-05 11:25:00,55.07,55.08,55.0,55.02,100277.0,52.1591,52.1686,52.0928,52.1118,100277.0
2022-08-05 11:30:00,55.02,55.08,55.01,55.05,31572.0,52.1118,52.1686,52.1023,52.1402,31572.0
2022-08-05 11:35:00,55.05,55.09,55.03,55.06,21068.0,52.1402,52.1781,52.1212,52.1496,21068.0
2022-08-05 11:40:00,55.06,55.08,55.03,55.06,15330.0,52.1496,52.1686,52.1212,52.1496,15330.0
2022-08-05 11:45:00,55.06,55.07,55.03,55.03,7689.0,52.1496,52.1591,52.1212,52.1212,7689.0
2022-08-05 11:50:00,55.04,55.1,55.04,55.08,14771.0,52.1307,52.1875,52.1307,52.1686,14771.0
2022-08-05 11:55:00,55.07,55.07,55.04,55.06,9269.0,52.1591,52.1591,52.1307,52.1496,9269.0
2022-08-05 12:00:00,55.07,55.1,55.05,55.09,18837.0,52.1591,52.1875,52.1402,52.1781,18837.0
2022-08-05 12:05:00,55.1,55.12,55.07,55.1,35482.0,52.1875,52.2065,52.1591,52.1875,35482.0
2022-08-05 12:10:00,55.1,55.12,55.09,55.12,34444.0,52.1875,52.2065,52.1781,52.2065,34444.0
2022-08-05 12:15:00,55.12,55.14,55.11,55.14,42383.0,52.2065,52.2254,52.197,52.2254,42383.0
2022-08-05 12:20:00,55.13,55.15,55.11,55.14,12162.0,52.2159,52.2349,52.197,52.2254,12162.0
2022-08-05 12:25:00,55.13,55.17,55.13,55.16,4964.0,52.2159,52.2538,52.2159,52.2444,4964.0
2022-08-05 12:30:00,55.16,55.16,55.12,55.14,5333.0,52.2444,52.2444,52.2065,52.2254,5333.0
2022-08-05 12:35:00,55.13,55.14,55.1,55.12,4526.0,52.2159,52.2254,52.1875,52.2065,4526.0
2022-08-05 12:40:00,55.12,55.16,55.12,55.16,2617.0,52.2065,52.2444,52.2065,52.2444,2617.0
2022-08-05 12:45:00,55.16,55.23,55.16,55.22,29965.0,52.2444,52.3107,52.2444,52.3012,29965.0
2022-08-05 12:50:00,55.22,55.25,55.2,55.22,12654.0,52.3012,52.3296,52.2822,52.3012,12654.0
2022-08-05 12:55:00,55.21,55.25,55.21,55.24,19449.0,52.2917,52.3296,52.2917,52.3201,19449.0
2022-08-05 13:00:00,55.24,55.29,55.23,55.29,104858.0,52.3201,52.3675,52.3107,52.3675,104858.0
2022-08-05 13:05:00,55.29,55.3,55.27,55.29,73727.0,52.3675,52.377,52.3485,52.3675,73727.0
2022-08-05 13:10:00,55.3,55.32,55.29,55.32,12971.0,52.377,52.3959,52.3675,52.3959,12971.0
2022-08-05 13:15:00,55.32,55.33,55.31,55.32,7593.0,52.3959,52.4054,52.3864,52.3959,7593.0
2022-08-05 13:20:00,55.32,55.33,55.3,55.32,11158.0,52.3959,52.4054,52.377,52.3959,11158.0
2022-08-05 13:25:00,55.33,55.37,55.3,55.31,13030.0,52.4054,52.4433,52.377,52.3864,13030.0
2022-08-05 13:30:00,55.31,55.33,55.3,55.31,10492.0,52.3864,52.4054,52.377,52.3864,10492.0
2022-08-05 13:35:00,55.31,55.33,55.3,55.32,14653.0,52.3864,52.4054,52.377,52.3959,14653.0
2022-08-05 13:40:00,55.32,55.33,55.29,55.29,10280.0,52.3959,52.4054,52.3675,52.3675,10280.0
2022-08-05 13:45:00,55.29,55.32,55.28,55.3,26021.0,52.3675,52.3959,52.358,52.377,26021.0
2022-08-05 13:50:00,55.3,55.32,55.29,55.3,74812.0,52.377,52.3959,52.3675,52.377,74812.0
2022-08-05 13:55:00,55.29,55.31,55.27,55.3,11068.0,52.3675,52.3864,52.3485,52.377,11068.0
2022-08-05 14:00:00,55.29,55.32,55.28,55.31,7955.0,52.3675,52.3959,52.358,52.3864,7955.0
2022-08-05 14:05:00,55.3,55.3,55.25,55.26,17988.0,52.377,52.377,52.3296,52.3391,17988.0
2022-08-05 14:10:00,55.26,55.26,55.23,55.24,34407.0,52.3391,52.3391,52.3107,52.3201,34407.0
2022-08-05 14:15:00,55.23,55.28,55.23,55.28,5985.0,52.3107,52.358,52.3107,52.358,5985.0
2022-08-05 14:20:00,55.28,55.28,55.26,55.28,6615.0,52.358,52.358,52.3391,52.358,6615.0
2022-08-05 14:25:00,55.28,55.29,55.22,55.23,9517.0,52.358,52.3675,52.3012,52.3107,9517.0
2022-08-05 14:30:00,55.22,55.26,55.21,55.25,12779.0,52.3012,52.3391,52.2917,52.3296,12779.0
2022-08-05 14:35:00,55.25,55.27,55.24,55.24,10392.0,52.3296,52.3485,52.3201,52.3201,10392.0
2022-08-05 14:40:00,55.24,55.26,55.23,55.26,10980.0,52.3201,52.3391,52.3107,52.3391,10980.0
2022-08-05 14:45:00,55.25,55.26,55.23,55.23,29517.0,52.3296,52.3391,52.3107,52.3107,29517.0
2022-08-05 14:50:00,55.23,55.23,55.21,55.22,14715.0,52.3107,52.3107,52.2917,52.3012,14715.0
2022-08-05 14:55:00,55.21,55.23,55.19,55.23,8207.0,52.2917,52.3107,52.2728,52.3107,8207.0
2022-08-05 15:00:00,55.23,55.25,55.22,55.23,26122.0,52.3107,52.3296,52.3012,52.3107,26122.0
2022-08-05 15:05:00,55.23,55.24,55.2,55.24,23491.0,52.3107,52.3201,52.2822,52.3201,23491.0
2022-08-05 15:10:00,55.24,55.29,55.23,55.28,23317.0,52.3201,52.3675,52.3107,52.358,23317.0
2022-08-05 15:15:00,55.28,55.32,55.28,55.29,47011.0,52.358,52.3959,52.358,52.3675,47011.0
2022-08-05 15:20:00,55.29,55.31,55.28,55.31,18508.0,52.3675,52.3864,52.358,52.3864,18508.0
2022-08-05 15:25:00,55.31,55.32,55.29,55.31,8612.0,52.3864,52.3959,52.3675,52.3864,8612.0
2022-08-05 15:30:00,55.31,55.34,55.31,55.34,10404.0,52.3864,52.4148,52.3864,52.4148,10404.0
2022-08-05 15:35:00,55.34,55.35,55.33,55.34,14024.0,52.4148,52.4243,52.4054,52.4148,14024.0
2022-08-05 15:40:00,55.34,55.36,55.33,55.36,26092.0,52.4148,52.4338,52.4054,52.4338,26092.0
2022-08-05 15:45:00,55.36,55.4,55.36,55.39,34827.0,52.4338,52.4717,52.4338,52.4622,34827.0
2022-08-05 15:50:00,55.39,55.42,55.38,55.4,114082.0,52.4622,52.4906,52.4527,52.4717,114082.0
2022-08-05 15:55:00,55.4,55.41,55.29,55.31,119366.0,52.4717,52.4811,52.3675,52.3864,119366.0
2022-08-08 09:30:00,55.68,55.74,55.66,55.72,78340.0,52.7369,52.7937,52.7179,52.7748,78340.0
2022-08-08 09:35:00,55.72,55.74,55.69,55.74,66284.0,52.7748,52.7937,52.7463,52.7937,66284.0
2022-08-08 09:40:00,55.75,55.82,55.73,55.81,43543.0,52.8032,52.8695,52.7842,52.86,43543.0
2022-08-08 09:45:00,55.81,55.86,55.8,55.86,66925.0,52.86,52.9074,52.8505,52.9074,66925.0
2022-08-08 09:50:00,55.85,55.9,55.83,55.9,56593.0,52.8979,52.9452,52.8789,52.9452,56593.0
2022-08-08 09:55:00,55.9,55.92,55.87,55.89,16144.0,52.9452,52.9642,52.9168,52.9358,16144.0
2022-08-08 10:00:00,55.89,55.92,55.87,55.89,36548.0,52.9358,52.9642,52.9168,52.9358,36548.0
2022-08-08 10:05:00,55.89,55.9,55.81,55.82,49826.0,52.9358,52.9452,52.86,52.8695,49826.0
2022-08-08 10:10:00,55.82,55.85,55.81,55.81,11325.0,52.8695,52.8979,52.86,52.86,11325.0
2022-08-08 10:15:00,55.81,55.85,55.81,55.84,26184.0,52.86,52.8979,52.86,52.8884,26184.0
2022-08-08 10:20:00,55.84,55.88,55.83,55.88,20497.0,52.8884,52.9263,52.8789,52.9263,20497.0
2022-08-08 10:25:00,55.86,55.87,55.81,55.82,18567.0,52.9074,52.9168,52.86,52.8695,18567.0
2022-08-08 10:30:00,55.83,55.84,55.81,55.81,39902.0,52.8789,52.8884,52.86,52.86,39902.0
2022-08-08 10:35:00,55.81,55.85,55.8,55.85,16519.0,52.86,52.8979,52.8505,52.8979,16519.0
2022-08-08 10:40:00,55.85,55.86,55.81,55.83,13799.0,52.8979,52.9074,52.86,52.8789,13799.0
2022-08-08 10:45:00,55.83,55.83,55.76,55.76,17277.0,52.8789,52.8789,52.8126,52.8126,17277.0
2022-08-08 10:50:00,55.75,55.78,55.75,55.77,15464.0,52.8032,52.8316,52.8032,52.8221,15464.0
2022-08-08 10:55:00,55.76,55.77,55.72,55.72,23988.0,52.8126,52.8221,52.7748,52.7748,23988.0
2022-08-08 11:00:00,55.73,55.78,55.72,55.77,17888.0,52.7842,52.8316,52.7748,52.8221,17888.0
2022-08-08 11:05:00,55.78,55.79,55.74,55.75,16123.0,52.8316,52.8411,52.7937,52.8032,16123.0
2022-08-08 11:10:00,55.75,55.76,55.73,55.75,13081.0,52.8032,52.8126,52.7842,52.8032,13081.0
2022-08-08 11:15:00,55.74,55.74,55.7,55.71,32988.0,52.7937,52.7937,52.7558,52.7653,32988.0
2022-08-08 11:20:00,55.71,55.77,55.69,55.73,44837.0,52.7653,52.8221,52.7463,52.7842,44837.0
2022-08-08 11:25:00,55.72,55.72,55.68,55.69,20468.0,52.7748,52.7748,52.7369,52.7463,20468.0
2022-08-08 11:30:00,55.7,55.73,55.68,55.69,10938.0,52.7558,52.7842,52.7369,52.7463,10938.0
2022-08-08 11:35:00,55.69,55.7,55.63,55.63,19232.0,52.7463,52.7558,52.6895,52.6895,19232.0
2022-08-08 11:40:00,55.63,55.64,55.55,55.56,57107.0,52.6895,52.699,52.6137,52.6232,57107.0
2022-08-08 11:45:00,55.56,55.56,55.53,55.54,20586.0,52.6232,52.6232,52.5948,52.6043,20586.0
2022-08-08 11:50:00,55.54,55.58,55.54,55.58,2230.0,52.6043,52.6422,52.6043,52.6422,2230.0
2022-08-08 11:55:00,55.58,55.59,55.56,55.59,13176.0,52.6422,52.6516,52.6232,52.6516,13176.0
2022-08-08 12:00:00,55.59,55.61,55.58,55.6,25839.0,52.6516,52.6706,52.6422,52.6611,25839.0
2022-08-08 12:05:00,55.59,55.59,55.52,55.53,14613.0,52.6516,52.6516,52.5853,52.5948,14613.0
2022-08-08 12:10:00,55.53,55.55,55.5,55.52,170925.0,52.5948,52.6137,52.5664,52.5853,170925.0
2022-08-08 12:15:00,55.51,55.52,55.43,55.47,14130.0,52.5759,52.5853,52.5001,52.538,14130.0
2022-08-08 12:20:00,55.46,55.51,55.46,55.51,35591.0,52.5285,52.5759,52.5285,52.5759,35591.0
2022-08-08 12:25:00,55.51,55.51,55.45,55.48,42876.0,52.5759,52.5759,52.519,52.5474,42876.0
2022-08-08 12:30:00,55.48,55.5,55.47,55.5,60648.0,52.5474,52.5664,52.538,52.5664,60648.0
2022-08-08 12:35:00,55.5,55.5,55.45,55.48,40065.0,52.5664,52.5664,52.519,52.5474,40065.0
2022-08-08 12:40:00,55.48,55.52,55.47,55.51,44127.0,52.5474,52.5853,52.538,52.5759,44127.0
2022-08-08 12:45:00,55.51,55.52,55.48,55.5,29784.0,52.5759,52.5853,52.5474,52.5664,29784.0
2022-08-08 12:50:00,55.5,55.54,55.5,55.52,34180.0,52.5664,52.6043,52.5664,52.5853,34180.0
2022-08-08 12:55:00,55.52,55.52,55.48,55.51,39994.0,52.5853,52.5853,52.5474,52.5759,39994.0
2022-08-08 13:00:00,55.52,55.52,55.48,55.48,37136.0,52.5853,52.5853,52.5474,52.5474,37136.0
2022-08-08 13:05:00,55.48,55.52,55.48,55.5,649030.0,52.5474,52.5853,52.5474,52.5664,649030.0
2022-08-08 13:10:00,55.5,55.51,55.48,55.51,20315.0,52.5664,52.5759,52.5474,52.5759,20315.0
2022-08-08 13:15:00,55.5,55.52,55.5,55.5,36304.0,52.5664,52.5853,52.5664,52.5664,36304.0
2022-08-08 13:20:00,55.5,55.5,55.46,55.5,46796.0,52.5664,52.5664,52.5285,52.5664,46796.0
2022-08-08 13:25:00,55.49,55.5,55.45,55.46,39469.0,52.5569,52.5664,52.519,52.5285,39469.0
2022-08-08 13:30:00,55.46,55.48,55.44,55.46,40393.0,52.5285,52.5474,52.5096,52.5285,40393.0
2022-08-08 13:35:00,55.46,55.47,55.42,55.44,55086.0,52.5285,52.538,52.4906,52.5096,55086.0
2022-08-08 13:40:00,55.44,55.48,55.43,55.48,30553.0,52.5096,52.5474,52.5001,52.5474,30553.0
2022-08-08 13:45:00,55.48,55.48,55.45,55.45,41458.0,52.5474,52.5474,52.519,52.519,41458.0
2022-08-08 13:50:00,55.45,55.47,55.44,55.47,52911.0,52.519,52.538,52.5096,52.538,52911.0
2022-08-08 13:55:00,55.47,55.49,55.46,55.48,29247.0,52.538,52.5569,52.5285,52.5474,29247.0
2022-08-08 14:00:00,55.48,55.49,55.4,55.4,31192.0,52.5474,52.5569,52.4717,52.4717,31192.0
2022-08-08 14:05:00,55.41,55.44,55.38,55.43,64153.0,52.4811,52.5096,52.4527,52.5001,64153.0
2022-08-08 14:10:00,55.43,55.43,55.38,55.4,66644.0,52.5001,52.5001,52.4527,52.4717,66644.0
2022-08-08 14:15:00,55.39,55.4,55.35,55.38,50447.0,52.4622,52.4717,52.4243,52.4527,50447.0
2022-08-08 14:20:00,55.38,55.38,55.36,55.37,45821.0,52.4527,52.4527,52.4338,52.4433,45821.0
2022-08-08 14:25:00,55.37,55.39,55.35,55.37,48766.0,52.4433,52.4622,52.4243,52.4433,48766.0
2022-08-08 14:30:00,55.37,55.39,55.36,55.38,36737.0,52.4433,52.4622,52.4338,52.4527,36737.0
2022-08-08 14:35:00,55.37,55.37,55.35,55.36,65429.0,52.4433,52.4433,52.4243,52.4338,65429.0
2022-08-08 14:40:00,55.36,55.37,55.32,55.34,38662.0,52.4338,52.4433,52.3959,52.4148,38662.0
2022-08-08 14:45:00,55.33,55.34,55.31,55.34,94397.0,52.4054,52.4148,52.3864,52.4148,94397.0
2022-08-08 14:50:00,55.33,55.33,55.27,55.27,24877.0,52.4054,52.4054,52.3485,52.3485,24877.0
2022-08-08 14:55:00,55.28,55.32,55.27,55.32,40881.0,52.358,52.3959,52.3485,52.3959,40881.0
2022-08-08 15:00:00,55.31,55.34,55.31,55.33,30275.0,52.3864,52.4148,52.3864,52.4054,30275.0
2022-08-08 15:05:00,55.34,55.34,55.31,55.32,38857.0,52.4148,52.4148,52.3864,52.3959,38857.0
2022-08-08 15:10:00,55.31,55.32,55.29,55.32,41300.0,52.3864,52.3959,52.3675,52.3959,41300.0
2022-08-08 15:15:00,55.31,55.31,55.25,55.28,48791.0,52.3864,52.3864,52.3296,52.358,48791.0
2022-08-08 15:20:00,55.28,55.32,55.27,55.3,56839.0,52.358,52.3959,52.3485,52.377,56839.0
2022-08-08 15:25:00,55.3,55.3,55.28,55.28,45425.0,52.377,52.377,52.358,52.358,45425.0
2022-08-08 15:30:00,55.28,55.3,55.26,55.3,43085.0,52.358,52.377,52.3391,52.377,43085.0
2022-08-08 15:35:00,55.3,55.3,55.28,55.3,28821.0,52.377,52.377,52.358,52.377,28821.0
2022-08-08 15:40:00,55.3,55.31,55.29,55.3,44070.0,52.377,52.3864,52.3675,52.377,44070.0
2022-08-08 15:45:00,55.3,55.31,55.26,55.26,38303.0,52.377,52.3864,52.3391,52.3391,38303.0
2022-08-08 15:50:00,55.27,55.29,55.26,55.28,101050.0,52.3485,52.3675,52.3391,52.358,101050.0
2022-08-08 15:55:00,55.28,55.29,55.26,55.27,229202.0,52.358,52.3675,52.3391,52.3485,229202.0
2022-08-09 09:30:00,54.96,54.97,54.89,54.93,39485.0,52.0549,52.0644,51.9886,52.0265,39485.0
2022-08-09 09:35:00,54.93,54.97,54.91,54.95,46402.0,52.0265,52.0644,52.0076,52.0455,46402.0
2022-08-09 09:40:00,54.94,55.0,54.92,55.0,39195.0,52.036,52.0928,52.017,52.0928,39195.0
2022-08-09 09:45:00,55.0,55.02,54.95,54.98,19151.0,52.0928,52.1118,52.0455,52.0739,19151.0
2022-08-09 09:50:00,54.98,54.99,54.9,54.91,22541.0,52.0739,52.0833,51.9981,52.0076,22541.0
2022-08-09 09:55:00,54.91,54.92,54.88,54.89,15212.0,52.0076,52.017,51.9792,51.9886,15212.0
2022-08-09 10:00:00,54.89,54.91,54.86,54.9,31779.0,51.9886,52.0076,51.9602,51.9981,31779.0
2022-08-09 10:05:00,54.89,54.9,54.86,54.87,30406.0,51.9886,51.9981,51.9602,51.9697,30406.0
2022-08-09 10:10:00,54.87,54.9,54.86,54.89,46601.0,51.9697,51.9981,51.9602,51.9886,46601.0
2022-08-09 10:15:00,54.88,54.92,54.88,54.91,110412.0,51.9792,52.017,51.9792,52.0076,110412.0
2022-08-09 10:20:00,54.92,54.93,54.87,54.88,78747.0,52.017,52.0265,51.9697,51.9792,78747.0
2022-08-09 10:25:00,54.88,54.92,54.88,54.91,72138.0,51.9792,52.017,51.9792,52.0076,72138.0
2022-08-09 10:30:00,54.91,54.93,54.89,54.93,6577.0,52.0076,52.0265,51.9886,52.0265,6577.0
2022-08-09 10:35:00,54.93,54.95,54.92,54.94,27785.0,52.0265,52.0455,52.017,52.036,27785.0
2022-08-09 10:40:00,54.95,54.98,54.92,54.96,84418.0,52.0455,52.0739,52.017,52.0549,84418.0
2022-08-09 10:45:00,54.96,54.96,54.92,54.95,26643.0,52.0549,52.0549,52.017,52.0455,26643.0
2022-08-09 10:50:00,54.94,54.96,54.91,54.95,97074.0,52.036,52.0549,52.0076,52.0455,97074.0
2022-08-09 10:55:00,54.93,54.93,54.9,54.91,74989.0,52.0265,52.0265,51.9981,52.0076,74989.0
2022-08-09 11:00:00,54.9,54.9,54.85,54.85,17475.0,51.9981,51.9981,51.9507,51.9507,17475.0
2022-08-09 11:05:00,54.85,54.89,54.84,54.88,19715.0,51.9507,51.9886,51.9413,51.9792,19715.0
2022-08-09 11:10:00,54.88,54.93,54.88,54.93,12538.0,51.9792,52.0265,51.9792,52.0265,12538.0
2022-08-09 11:15:00,54.92,54.97,54.91,54.95,43588.0,52.017,52.0644,52.0076,52.0455,43588.0
2022-08-09 11:20:00,54.95,54.98,54.94,54.95,18401.0,52.0455,52.0739,52.036,52.0455,18401.0
2022-08-09 11:25:00,54.95,54.97,54.91,54.91,21253.0,52.0455,52.0644,52.0076,52.0076,21253.0
2022-08-09 11:30:00,54.91,54.92,54.87,54.88,8115.0,52.0076,52.017,51.9697,51.9792,8115.0
2022-08-09 11:35:00,54.88,54.91,54.87,54.89,8942.0,51.9792,52.0076,51.9697,51.9886,8942.0
2022-08-09 11:40:00,54.88,54.9,54.87,54.88,14203.0,51.9792,51.9981,51.9697,51.9792,14203.0
2022-08-09 11:45:00,54.88,54.9,54.88,54.89,8551.0,51.9792,51.9981,51.9792,51.9886,8551.0
2022-08-09 11:50:00,54.88,54.88,54.84,54.88,13522.0,51.9792,51.9792,51.9413,51.9792,13522.0
2022-08-09 11:55:00,54.88,54.89,54.85,54.88,64101.0,51.9792,51.9886,51.9507,51.9792,64101.0
2022-08-09 12:00:00,54.88,54.89,54.86,54.88,35163.0,51.9792,51.9886,51.9602,51.9792,35163.0
2022-08-09 12:05:00,54.89,54.89,54.87,54.87,25583.0,51.9886,51.9886,51.9697,51.9697,25583.0
2022-08-09 12:10:00,54.86,54.87,54.85,54.86,21044.0,51.9602,51.9697,51.9507,51.9602,21044.0
2022-08-09 12:15:00,54.86,54.86,54.82,54.84,14087.0,51.9602,51.9602,51.9223,51.9413,14087.0
2022-08-09 12:20:00,54.83,54.84,54.81,54.81,10089.0,51.9318,51.9413,51.9129,51.9129,10089.0
2022-08-09 12:25:00,54.81,54.82,54.78,54.79,85492.0,51.9129,51.9223,51.8844,51.8939,85492.0
2022-08-09 12:30:00,54.79,54.8,54.77,54.78,22402.0,51.8939,51.9034,51.875,51.8844,22402.0
2022-08-09 12:35:00,54.77,54.8,54.76,54.8,8523.0,51.875,51.9034,51.8655,51.9034,8523.0
2022-08-09 12:40:00,54.79,54.8,54.77,54.79,14347.0,51.8939,51.9034,51.875,51.8939,14347.0
2022-08-09 12:45:00,54.78,54.78,54.76,54.78,45650.0,51.8844,51.8844,51.8655,51.8844,45650.0
2022-08-09 12:50:00,54.77,54.77,54.74,54.75,27066.0,51.875,51.875,51.8466,51.856,27066.0
2022-08-09 12:55:00,54.75,54.77,54.74,54.76,15844.0,51.856,51.875,51.8466,51.8655,15844.0
2022-08-09 13:00:00,54.76,54.79,54.76,54.78,7727.0,51.8655,51.8939,51.8655,51.8844,7727.0
2022-08-09 13:05:00,54.78,54.79,54.74,54.76,11022.0,51.8844,51.8939,51.8466,51.8655,11022.0
2022-08-09 13:10:00,54.75,54.77,54.74,54.77,17332.0,51.856,51.875,51.8466,51.875,17332.0
2022-08-09 13:15:00,54.77,54.79,54.75,54.76,11502.0,51.875,51.8939,51.856,51.8655,11502.0
2022-08-09 13:20:00,54.76,54.78,54.75,54.78,13142.0,51.8655,51.8844,51.856,51.8844,13142.0
2022-08-09 13:25:00,54.78,54.78,54.75,54.78,8984.0,51.8844,51.8844,51.856,51.8844,8984.0
2022-08-09 13:30:00,54.78,54.78,54.75,54.76,9035.0,51.8844,51.8844,51.856,51.8655,9035.0
2022-08-09 13:35:00,54.75,54.75,54.73,54.73,7733.0,51.856,51.856,51.8371,51.8371,7733.0
2022-08-09 13:40:00,54.73,54.73,54.7,54.71,4742.0,51.8371,51.8371,51.8087,51.8181,4742.0
2022-08-09 13:45:00,54.71,54.73,54.7,54.73,13593.0,51.8181,51.8371,51.8087,51.8371,13593.0
2022-08-09 13:50:00,54.73,54.75,54.72,54.73,14842.0,51.8371,51.856,51.8276,51.8371,14842.0
2022-08-09 13:55:00,54.73,54.78,54.73,54.77,27057.0,51.8371,51.8844,51.8371,51.875,27057.0
2022-08-09 14:00:00,54.77,54.79,54.76,54.77,49518.0,51.875,51.8939,51.8655,51.875,49518.0
2022-08-09 14:05:00,54.76,54.78,54.76,54.77,11668.0,51.8655,51.8844,51.8655,51.875,11668.0
2022-08-09 14:10:00,54.76,54.77,54.75,54.76,5179.0,51.8655,51.875,51.856,51.8655,5179.0
2022-08-09 14:15:00,54.75,54.75,54.7,54.72,9964.0,51.856,51.856,51.8087,51.8276,9964.0
2022-08-09 14:20:00,54.7,54.71,54.67,54.69,7649.0,51.8087,51.8181,51.7803,51.7992,7649.0
2022-08-09 14:25:00,54.69,54.69,54.67,54.69,11581.0,51.7992,51.7992,51.7803,51.7992,11581.0
2022-08-09 14:30:00,54.69,54.7,54.68,54.7,19988.0,51.7992,51.8087,51.7897,51.8087,19988.0
2022-08-09 14:35:00,54.7,54.71,54.69,54.7,39781.0,51.8087,51.8181,51.7992,51.8087,39781.0
2022-08-09 14:40:00,54.71,54.72,54.69,54.7,14708.0,51.8181,51.8276,51.7992,51.8087,14708.0
2022-08-09 14:45:00,54.7,54.72,54.7,54.72,8598.0,51.8087,51.8276,51.8087,51.8276,8598.0
2022-08-09 14:50:00,54.72,54.75,54.71,54.73,15315.0,51.8276,51.856,51.8181,51.8371,15315.0
2022-08-09 14:55:00,54.72,54.74,54.72,54.72,12458.0,51.8276,51.8466,51.8276,51.8276,12458.0
2022-08-09 15:00:00,54.72,54.74,54.71,54.72,27488.0,51.8276,51.8466,51.8181,51.8276,27488.0
2022-08-09 15:05:00,54.72,54.73,54.7,54.73,9125.0,51.8276,51.8371,51.8087,51.8371,9125.0
2022-08-09 15:10:00,54.73,54.73,54.71,54.72,44078.0,51.8371,51.8371,51.8181,51.8276,44078.0
2022-08-09 15:15:00,54.72,54.76,54.71,54.75,40815.0,51.8276,51.8655,51.8181,51.856,40815.0
2022-08-09 15:20:00,54.75,54.79,54.74,54.79,23353.0,51.856,51.8939,51.8466,51.8939,23353.0
2022-08-09 15:25:00,54.79,54.79,54.76,54.77,30329.0,51.8939,51.8939,51.8655,51.875,30329.0
2022-08-09 15:30:00,54.76,54.77,54.75,54.75,18847.0,51.8655,51.875,51.856,51.856,18847.0
2022-08-09 15:35:00,54.75,54.76,54.73,54.73,21442.0,51.856,51.8655,51.8371,51.8371,21442.0
2022-08-09 15:40:00,54.74,54.75,54.69,54.69,27465.0,51.8466,51.856,51.7992,51.7992,27465.0
2022-08-09 15:45:00,54.69,54.71,54.67,54.71,56548.0,51.7992,51.8181,51.7803,51.8181,56548.0
2022-08-09 15:50:00,54.71,54.74,54.7,54.72,160073.0,51.8181,51.8466,51.8087,51.8276,160073.0
2022-08-09 15:55:00,54.72,54.76,54.7,54.74,420880.0,51.8276,51.8655,51.8087,51.8466,420880.0
2022-08-10 09:30:00,56.08,56.15,56.03,56.1,271286.0,53.1157,53.182,53.0684,53.1347,271286.0
2022-08-10 09:35:00,56.09,56.1,56.01,56.03,381242.0,53.1252,53.1347,53.0494,53.0684,381242.0
2022-08-10 09:40:00,56.03,56.11,56.01,56.11,108951.0,53.0684,53.1441,53.0494,53.1441,108951.0
2022-08-10 09:45:00,56.1,56.15,56.09,56.15,146962.0,53.1347,53.182,53.1252,53.182,146962.0
2022-08-10 09:50:00,56.15,56.16,56.12,56.12,114106.0,53.182,53.1915,53.1536,53.1536,114106.0
2022-08-10 09:55:00,56.12,56.19,56.11,56.18,117656.0,53.1536,53.2199,53.1441,53.2104,117656.0
2022-08-10 10:00:00,56.18,56.32,56.15,56.28,184691.0,53.2104,53.343,53.182,53.3052,184691.0
2022-08-10 10:05:00,56.29,56.3,56.23,56.29,30568.0,53.3146,53.3241,53.2578,53.3146,30568.0
2022-08-10 10:10:00,56.32,56.33,56.24,56.26,24287.0,53.343,53.3525,53.2673,53.2862,24287.0
2022-08-10 10:15:00,56.26,56.3,56.2,56.22,34641.0,53.2862,53.3241,53.2294,53.2483,34641.0
2022-08-10 10:20:00,56.21,56.27,56.14,56.25,38151.0,53.2389,53.2957,53.1726,53.2767,38151.0
2022-08-10 10:25:00,56.26,56.33,56.25,56.32,15710.0,53.2862,53.3525,53.2767,53.343,15710.0
2022-08-10 10:30:00,56.33,56.4,56.32,56.39,19145.0,53.3525,53.4188,53.343,53.4093,19145.0
2022-08-10 10:35:00,56.39,56.41,56.36,56.38,10880.0,53.4093,53.4283,53.3809,53.3999,10880.0
2022-08-10 10:40:00,56.38,56.4,56.36,56.37,10153.0,53.3999,53.4188,53.3809,53.3904,10153.0
2022-08-10 10:45:00,56.36,56.39,56.32,56.33,23972.0,53.3809,53.4093,53.343,53.3525,23972.0
2022-08-10 10:50:00,56.34,56.38,56.33,56.36,28624.0,53.362,53.3999,53.3525,53.3809,28624.0
2022-08-10 10:55:00,56.37,56.41,56.36,56.41,85096.0,53.3904,53.4283,53.3809,53.4283,85096.0
2022-08-10 11:00:00,56.41,56.46,56.41,56.45,90422.0,53.4283,53.4756,53.4283,53.4662,90422.0
2022-08-10 11:05:00,56.45,56.48,56.44,56.46,61171.0,53.4662,53.4946,53.4567,53.4756,61171.0
2022-08-10 11:10:00,56.46,56.47,56.35,56.38,24798.0,53.4756,53.4851,53.3715,53.3999,24798.0
2022-08-10 11:15:00,56.39,56.4,56.32,56.34,26526.0,53.4093,53.4188,53.343,53.362,26526.0
2022-08-10 11:20:00,56.34,56.39,56.33,56.39,29376.0,53.362,53.4093,53.3525,53.4093,29376.0
2022-08-10 11:25:00,56.39,56.39,56.35,56.36,55108.0,53.4093,53.4093,53.3715,53.3809,55108.0
2022-08-10 11:30:00,56.37,56.4,56.34,56.34,28954.0,53.3904,53.4188,53.362,53.362,28954.0
2022-08-10 11:35:00,56.33,56.34,56.27,56.28,51366.0,53.3525,53.362,53.2957,53.3052,51366.0
2022-08-10 11:40:00,56.28,56.31,56.25,56.26,147662.0,53.3052,53.3336,53.2767,53.2862,147662.0
2022-08-10 11:45:00,56.26,56.28,56.24,56.26,55202.0,53.2862,53.3052,53.2673,53.2862,55202.0
2022-08-10 11:50:00,56.27,56.32,56.27,56.31,22520.0,53.2957,53.343,53.2957,53.3336,22520.0
2022-08-10 11:55:00,56.31,56.32,56.28,56.29,7773.0,53.3336,53.343,53.3052,53.3146,7773.0
2022-08-10 12:00:00,56.29,56.31,56.28,56.29,40369.0,53.3146,53.3336,53.3052,53.3146,40369.0
2022-08-10 12:05:00,56.29,56.32,56.28,56.3,14282.0,53.3146,53.343,53.3052,53.3241,14282.0
2022-08-10 12:10:00,56.3,56.32,56.29,56.31,34765.0,53.3241,53.343,53.3146,53.3336,34765.0
2022-08-10 12:15:00,56.3,56.33,56.27,56.27,28841.0,53.3241,53.3525,53.2957,53.2957,28841.0
2022-08-10 12:20:00,56.27,56.28,56.25,56.28,15460.0,53.2957,53.3052,53.2767,53.3052,15460.0
2022-08-10 12:25:00,56.28,56.31,56.27,56.31,9089.0,53.3052,53.3336,53.2957,53.3336,9089.0
2022-08-10 12:30:00,56.31,56.34,56.31,56.33,9179.0,53.3336,53.362,53.3336,53.3525,9179.0
2022-08-10 12:35:00,56.33,56.34,56.32,56.34,5393.0,53.3525,53.362,53.343,53.362,5393.0
2022-08-10 12:40:00,56.34,56.34,56.3,56.32,13794.0,53.362,53.362,53.3241,53.343,13794.0
2022-08-10 12:45:00,56.32,56.32,56.3,56.3,11736.0,53.343,53.343,53.3241,53.3241,11736.0
2022-08-10 12:50:00,56.3,56.32,56.3,56.32,10801.0,53.3241,53.343,53.3241,53.343,10801.0
2022-08-10 12:55:00,56.32,56.34,56.32,56.32,13920.0,53.343,53.362,53.343,53.343,13920.0
2022-08-10 13:00:00,56.33,56.36,56.3,56.35,45752.0,53.3525,53.3809,53.3241,53.3715,45752.0
2022-08-10 13:05:00,56.35,56.38,56.34,56.38,13792.0,53.3715,53.3999,53.362,53.3999,13792.0
2022-08-10 13:10:00,56.38,56.4,56.37,56.38,8395.0,53.3999,53.4188,53.3904,53.3999,8395.0
2022-08-10 13:15:00,56.38,56.39,56.36,56.38,18796.0,53.3999,53.4093,53.3809,53.3999,18796.0
2022-08-10 13:20:00,56.38,56.41,56.37,56.41,12125.0,53.3999,53.4283,53.3904,53.4283,12125.0
2022-08-10 13:25:00,56.41,56.41,56.35,56.37,41660.0,53.4283,53.4283,53.3715,53.3904,41660.0
2022-08-10 13:30:00,56.37,56.39,56.35,56.39,39373.0,53.3904,53.4093,53.3715,53.4093,39373.0
2022-08-10 13:35:00,56.39,56.4,56.38,56.4,19727.0,53.4093,53.4188,53.3999,53.4188,19727.0
2022-08-10 13:40:00,56.4,56.41,56.37,56.4,25453.0,53.4188,53.4283,53.3904,53.4188,25453.0
2022-08-10 13:45:00,56.4,56.41,56.37,56.38,14946.0,53.4188,53.4283,53.3904,53.3999,14946.0
2022-08-10 13:50:00,56.38,56.4,56.36,56.36,10434.0,53.3999,53.4188,53.3809,53.3809,10434.0
2022-08-10 13:55:00,56.36,56.38,56.33,56.34,17232.0,53.3809,53.3999,53.3525,53.362,17232.0
2022-08-10 14:00:00,56.34,56.34,56.32,56.34,29872.0,53.362,53.362,53.343,53.362,29872.0
2022-08-10 14:05:00,56.34,56.34,56.28,56.29,12240.0,53.362,53.362,53.3052,53.3146,12240.0
2022-08-10 14:10:00,56.29,56.3,56.27,56.27,12499.0,53.3146,53.3241,53.2957,53.2957,12499.0
2022-08-10 14:15:00,56.27,56.28,56.23,56.24,23687.0,53.2957,53.3052,53.2578,53.2673,23687.0
2022-08-10 14:20:00,56.24,56.26,56.2,56.21,9709.0,53.2673,53.2862,53.2294,53.2389,9709.0
2022-08-10 14:25:00,56.21,56.21,56.16,56.17,21791.0,53.2389,53.2389,53.1915,53.201,21791.0
2022-08-10 14:30:00,56.16,56.2,56.16,56.19,37209.0,53.1915,53.2294,53.1915,53.2199,37209.0
2022-08-10 14:35:00,56.19,56.22,56.18,56.21,41611.0,53.2199,53.2483,53.2104,53.2389,41611.0
2022-08-10 14:40:00,56.21,56.23,56.2,56.2,19827.0,53.2389,53.2578,53.2294,53.2294,19827.0
2022-08-10 14:45:00,56.19,56.19,56.15,56.16,54348.0,53.2199,53.2199,53.182,53.1915,54348.0
2022-08-10 14:50:00,56.16,56.21,56.16,56.2,35778.0,53.1915,53.2389,53.1915,53.2294,35778.0
2022-08-10 14:55:00,56.2,56.21,56.18,56.19,28371.0,53.2294,53.2389,53.2104,53.2199,28371.0
2022-08-10 15:00:00,56.19,56.19,56.16,56.18,34736.0,53.2199,53.2199,53.1915,53.2104,34736.0
2022-08-10 15:05:00,56.18,56.18,56.14,56.16,72955.0,53.2104,53.2104,53.1726,53.1915,72955.0
2022-08-10 15:10:00,56.16,56.17,56.14,56.16,24642.0,53.1915,53.201,53.1726,53.1915,24642.0
2022-08-10 15:15:00,56.16,56.16,56.14,56.16,14931.0,53.1915,53.1915,53.1726,53.1915,14931.0
2022-08-10 15:20:00,56.16,56.19,56.16,56.19,13067.0,53.1915,53.2199,53.1915,53.2199,13067.0
2022-08-10 15:25:00,56.19,56.2,56.18,56.2,14947.0,53.2199,53.2294,53.2104,53.2294,14947.0
2022-08-10 15:30:00,56.19,56.2,56.17,56.19,69756.0,53.2199,53.2294,53.201,53.2199,69756.0
2022-08-10 15:35:00,56.19,56.25,56.18,56.24,77807.0,53.2199,53.2767,53.2104,53.2673,77807.0
2022-08-10 15:40:00,56.23,56.26,56.21,56.26,53821.0,53.2578,53.2862,53.2389,53.2862,53821.0
2022-08-10 15:45:00,56.26,56.27,56.24,56.25,46145.0,53.2862,53.2957,53.2673,53.2767,46145.0
2022-08-10 15:50:00,56.24,56.3,56.23,56.3,180956.0,53.2673,53.3241,53.2578,53.3241,180956.0
2022-08-10 15:55:00,56.3,56.31,56.28,56.31,473624.0,53.3241,53.3336,53.3052,53.3336,473624.0
2022-08-11 09:30:00,56.58,56.67,56.53,56.53,82031.0,53.5893,53.6745,53.5419,53.5419,82031.0
2022-08-11 09:35:00,56.52,56.61,56.52,56.61,17359.0,53.5325,53.6177,53.5325,53.6177,17359.0
2022-08-11 09:40:00,56.61,56.68,56.6,56.66,37182.0,53.6177,53.684,53.6082,53.6651,37182.0
2022-08-11 09:45:00,56.66,56.71,56.63,56.71,32607.0,53.6651,53.7124,53.6367,53.7124,32607.0
2022-08-11 09:50:00,56.71,56.78,56.7,56.73,52705.0,53.7124,53.7787,53.703,53.7314,52705.0
2022-08-11 09:55:00,56.74,56.75,56.69,56.7,25324.0,53.7408,53.7503,53.6935,53.703,25324.0
2022-08-11 10:00:00,56.71,56.74,56.66,56.71,28893.0,53.7124,53.7408,53.6651,53.7124,28893.0
2022-08-11 10:05:00,56.71,56.75,56.69,56.72,149327.0,53.7124,53.7503,53.6935,53.7219,149327.0
2022-08-11 10:10:00,56.73,56.73,56.67,56.68,49902.0,53.7314,53.7314,53.6745,53.684,49902.0
2022-08-11 10:15:00,56.68,56.76,56.67,56.75,9798.0,53.684,53.7598,53.6745,53.7503,9798.0
2022-08-11 10:20:00,56.74,56.75,56.69,56.69,27756.0,53.7408,53.7503,53.6935,53.6935,27756.0
2022-08-11 10:25:00,56.68,56.68,56.6,56.61,46763.0,53.684,53.684,53.6082,53.6177,46763.0
2022-08-11 10:30:00,56.61,56.65,56.59,56.6,38594.0,53.6177,53.6556,53.5988,53.6082,38594.0
2022-08-11 10:35:00,56.61,56.65,56.6,56.6,35446.0,53.6177,53.6556,53.6082,53.6082,35446.0
2022-08-11 10:40:00,56.6,56.61,56.52,56.54,12830.0,53.6082,53.6177,53.5325,53.5514,12830.0
2022-08-11 10:45:00,56.55,56.56,56.52,56.53,24678.0,53.5609,53.5704,53.5325,53.5419,24678.0
2022-08-11 10:50:00,56.53,56.57,56.5,56.55,8444.0,53.5419,53.5798,53.5135,53.5609,8444.0
2022-08-11 10:55:00,56.56,56.58,56.53,56.56,32091.0,53.5704,53.5893,53.5419,53.5704,32091.0
2022-08-11 11:00:00,56.56,56.57,56.53,56.55,10718.0,53.5704,53.5798,53.5419,53.5609,10718.0
2022-08-11 11:05:00,56.54,56.56,56.38,56.4,53053.0,53.5514,53.5704,53.3999,53.4188,53053.0
2022-08-11 11:10:00,56.4,56.41,56.34,56.41,16823.0,53.4188,53.4283,53.362,53.4283,16823.0
2022-08-11 11:15:00,56.41,56.45,56.37,56.38,31552.0,53.4283,53.4662,53.3904,53.3999,31552.0
2022-08-11 11:20:00,56.38,56.44,56.38,56.42,30388.0,53.3999,53.4567,53.3999,53.4378,30388.0
2022-08-11 11:25:00,56.42,56.45,56.38,56.45,38150.0,53.4378,53.4662,53.3999,53.4662,38150.0
2022-08-11 11:30:00,56.45,56.52,56.44,56.5,52459.0,53.4662,53.5325,53.4567,53.5135,52459.0
2022-08-11 11:35:00,56.49,56.51,56.48,56.51,37576.0,53.5041,53.523,53.4946,53.523,37576.0
2022-08-11 11:40:00,56.51,56.54,56.49,56.51,30081.0,53.523,53.5514,53.5041,53.523,30081.0
2022-08-11 11:45:00,56.5,56.51,56.45,56.47,34071.0,53.5135,53.523,53.4662,53.4851,34071.0
2022-08-11 11:50:00,56.47,56.47,56.4,56.46,33689.0,53.4851,53.4851,53.4188,53.4756,33689.0
2022-08-11 11:55:00,56.47,56.48,56.44,56.44,58033.0,53.4851,53.4946,53.4567,53.4567,58033.0
2022-08-11 12:00:00,56.44,56.46,56.42,56.43,29591.0,53.4567,53.4756,53.4378,53.4472,29591.0
2022-08-11 12:05:00,56.44,56.44,56.39,56.41,44409.0,53.4567,53.4567,53.4093,53.4283,44409.0
2022-08-11 12:10:00,56.41,56.44,56.39,56.43,25359.0,53.4283,53.4567,53.4093,53.4472,25359.0
2022-08-11 12:15:00,56.43,56.46,56.41,56.46,43162.0,53.4472,53.4756,53.4283,53.4756,43162.0
2022-08-11 12:20:00,56.45,56.47,56.43,56.44,27955.0,53.4662,53.4851,53.4472,53.4567,27955.0
2022-08-11 12:25:00,56.44,56.46,56.43,56.46,18825.0,53.4567,53.4756,53.4472,53.4756,18825.0
2022-08-11 12:30:00,56.46,56.5,56.46,56.5,18934.0,53.4756,53.5135,53.4756,53.5135,18934.0
2022-08-11 12:35:00,56.5,56.5,56.46,56.46,53810.0,53.5135,53.5135,53.4756,53.4756,53810.0
2022-08-11 12:40:00,56.46,56.46,56.44,56.44,12743.0,53.4756,53.4756,53.4567,53.4567,12743.0
2022-08-11 12:45:00,56.44,56.46,56.43,56.45,53141.0,53.4567,53.4756,53.4472,53.4662,53141.0
2022-08-11 12:50:00,56.45,56.47,56.44,56.46,45828.0,53.4662,53.4851,53.4567,53.4756,45828.0
2022-08-11 12:55:00,56.47,56.48,56.45,56.47,18908.0,53.4851,53.4946,53.4662,53.4851,18908.0
2022-08-11 13:00:00,56.48,56.49,56.41,56.43,56738.0,53.4946,53.5041,53.4283,53.4472,56738.0
2022-08-11 13:05:00,56.43,56.47,56.43,56.44,25919.0,53.4472,53.4851,53.4472,53.4567,25919.0
2022-08-11 13:10:00,56.44,56.49,56.43,56.48,20179.0,53.4567,53.5041,53.4472,53.4946,20179.0
2022-08-11 13:15:00,56.48,56.52,56.47,56.51,19163.0,53.4946,53.5325,53.4851,53.523,19163.0
2022-08-11 13:20:00,56.52,56.55,56.5,56.53,16327.0,53.5325,53.5609,53.5135,53.5419,16327.0
2022-08-11 13:25:00,56.53,56.53,56.49,56.49,12111.0,53.5419,53.5419,53.5041,53.5041,12111.0
2022-08-11 13:30:00,56.48,56.49,56.43,56.43,12055.0,53.4946,53.5041,53.4472,53.4472,12055.0
2022-08-11 13:35:00,56.43,56.48,56.43,56.47,41309.0,53.4472,53.4946,53.4472,53.4851,41309.0
2022-08-11 13:40:00,56.48,56.49,56.46,56.47,25484.0,53.4946,53.5041,53.4756,53.4851,25484.0
2022-08-11 13:45:00,56.46,56.46,56.41,56.42,52196.0,53.4756,53.4756,53.4283,53.4378,52196.0
2022-08-11 13:50:00,56.43,56.44,56.4,56.41,10528.0,53.4472,53.4567,53.4188,53.4283,10528.0
2022-08-11 13:55:00,56.41,56.41,56.39,56.41,12380.0,53.4283,53.4283,53.4093,53.4283,12380.0
2022-08-11 14:00:00,56.41,56.41,56.36,56.37,23825.0,53.4283,53.4283,53.3809,53.3904,23825.0
2022-08-11 14:05:00,56.36,56.37,56.34,56.35,20148.0,53.3809,53.3904,53.362,53.3715,20148.0
2022-08-11 14:10:00,56.35,56.36,56.31,56.32,17663.0,53.3715,53.3809,53.3336,53.343,17663.0
2022-08-11 14:15:00,56.31,56.34,56.29,56.33,10161.0,53.3336,53.362,53.3146,53.3525,10161.0
2022-08-11 14:20:00,56.33,56.34,56.3,56.34,19121.0,53.3525,53.362,53.3241,53.362,19121.0
2022-08-11 14:25:00,56.33,56.34,56.3,56.32,35259.0,53.3525,53.362,53.3241,53.343,35259.0
2022-08-11 14:30:00,56.31,56.31,56.26,56.28,16181.0,53.3336,53.3336,53.2862,53.3052,16181.0
2022-08-11 14:35:00,56.28,56.32,56.28,56.28,25678.0,53.3052,53.343,53.3052,53.3052,25678.0
2022-08-11 14:40:00,56.28,56.31,56.26,56.29,23522.0,53.3052,53.3336,53.2862,53.3146,23522.0
2022-08-11 14:45:00,56.29,56.32,56.27,56.3,17958.0,53.3146,53.343,53.2957,53.3241,17958.0
2022-08-11 14:50:00,56.3,56.31,56.25,56.27,11535.0,53.3241,53.3336,53.2767,53.2957,11535.0
2022-08-11 14:55:00,56.27,56.32,56.26,56.31,24113.0,53.2957,53.343,53.2862,53.3336,24113.0
2022-08-11 15:00:00,56.3,56.31,56.28,56.3,30933.0,53.3241,53.3336,53.3052,53.3241,30933.0
2022-08-11 15:05:00,56.3,56.3,56.24,56.27,45276.0,53.3241,53.3241,53.2673,53.2957,45276.0
2022-08-11 15:10:00,56.28,56.29,56.21,56.23,36598.0,53.3052,53.3146,53.2389,53.2578,36598.0
2022-08-11 15:15:00,56.23,56.29,56.23,56.27,46610.0,53.2578,53.3146,53.2578,53.2957,46610.0
2022-08-11 15:20:00,56.28,56.29,56.25,56.26,19361.0,53.3052,53.3146,53.2767,53.2862,19361.0
2022-08-11 15:25:00,56.26,56.3,56.26,56.3,8074.0,53.2862,53.3241,53.2862,53.3241,8074.0
2022-08-11 15:30:00,56.29,56.33,56.28,56.32,54231.0,53.3146,53.3525,53.3052,53.343,54231.0
2022-08-11 15:35:00,56.32,56.32,56.27,56.29,55626.0,53.343,53.343,53.2957,53.3146,55626.0
2022-08-11 15:40:00,56.29,56.31,56.28,56.28,25364.0,53.3146,53.3336,53.3052,53.3052,25364.0
2022-08-11 15:45:00,56.28,56.3,56.26,56.28,124557.0,53.3052,53.3241,53.2862,53.3052,124557.0
2022-08-11 15:50:00,56.28,56.34,56.27,56.34,153666.0,53.3052,53.362,53.2957,53.362,153666.0
2022-08-11 15:55:00,56.34,56.34,56.27,56.31,529552.0,53.362,53.362,53.2957,53.3336,529552.0
2022-08-12 09:30:00,56.75,56.79,56.7,56.74,77981.0,53.7503,53.7882,53.703,53.7408,77981.0
2022-08-12 09:35:00,56.74,56.75,56.71,56.73,32998.0,53.7408,53.7503,53.7124,53.7314,32998.0
2022-08-12 09:40:00,56.73,56.81,56.73,56.8,23345.0,53.7314,53.8071,53.7314,53.7977,23345.0
2022-08-12 09:45:00,56.79,56.81,56.77,56.79,35869.0,53.7882,53.8071,53.7693,53.7882,35869.0
2022-08-12 09:50:00,56.79,56.84,56.77,56.8,60463.0,53.7882,53.8356,53.7693,53.7977,60463.0
2022-08-12 09:55:00,56.8,56.84,56.79,56.81,42345.0,53.7977,53.8356,53.7882,53.8071,42345.0
2022-08-12 10:00:00,56.8,56.8,56.6,56.65,189258.0,53.7977,53.7977,53.6082,53.6556,189258.0
2022-08-12 10:05:00,56.66,56.74,56.62,56.72,97752.0,53.6651,53.7408,53.6272,53.7219,97752.0
2022-08-12 10:10:00,56.71,56.82,56.71,56.75,187517.0,53.7124,53.8166,53.7124,53.7503,187517.0
2022-08-12 10:15:00,56.75,56.79,56.74,56.78,37804.0,53.7503,53.7882,53.7408,53.7787,37804.0
2022-08-12 10:20:00,56.78,56.78,56.73,56.74,42527.0,53.7787,53.7787,53.7314,53.7408,42527.0
2022-08-12 10:25:00,56.75,56.75,56.68,56.73,160192.0,53.7503,53.7503,53.684,53.7314,160192.0
2022-08-12 10:30:00,56.73,56.83,56.71,56.8,47003.0,53.7314,53.8261,53.7124,53.7977,47003.0
2022-08-12 10:35:00,56.79,56.82,56.7,56.7,63248.0,53.7882,53.8166,53.703,53.703,63248.0
2022-08-12 10:40:00,56.71,56.72,56.68,56.72,45393.0,53.7124,53.7219,53.684,53.7219,45393.0
2022-08-12 10:45:00,56.7,56.72,56.66,56.68,28292.0,53.703,53.7219,53.6651,53.684,28292.0
2022-08-12 10:50:00,56.69,56.69,56.66,56.68,41238.0,53.6935,53.6935,53.6651,53.684,41238.0
2022-08-12 10:55:00,56.67,56.68,56.64,56.66,41817.0,53.6745,53.684,53.6461,53.6651,41817.0
2022-08-12 11:00:00,56.66,56.72,56.65,56.69,49084.0,53.6651,53.7219,53.6556,53.6935,49084.0
2022-08-12 11:05:00,56.69,56.7,56.66,56.68,19780.0,53.6935,53.703,53.6651,53.684,19780.0
2022-08-12 11:10:00,56.68,56.71,56.67,56.69,56609.0,53.684,53.7124,53.6745,53.6935,56609.0
2022-08-12 11:15:00,56.69,56.76,56.68,56.75,40728.0,53.6935,53.7598,53.684,53.7503,40728.0
2022-08-12 11:20:00,56.74,56.76,56.69,56.69,12566.0,53.7408,53.7598,53.6935,53.6935,12566.0
2022-08-12 11:25:00,56.69,56.71,56.67,56.69,19671.0,53.6935,53.7124,53.6745,53.6935,19671.0
2022-08-12 11:30:00,56.69,56.72,56.69,56.71,11511.0,53.6935,53.7219,53.6935,53.7124,11511.0
2022-08-12 11:35:00,56.71,56.74,56.7,56.71,29977.0,53.7124,53.7408,53.703,53.7124,29977.0
2022-08-12 11:40:00,56.7,56.7,56.67,56.67,38986.0,53.703,53.703,53.6745,53.6745,38986.0
2022-08-12 11:45:00,56.67,56.72,56.67,56.71,20687.0,53.6745,53.7219,53.6745,53.7124,20687.0
2022-08-12 11:50:00,56.7,56.71,56.67,56.69,49778.0,53.703,53.7124,53.6745,53.6935,49778.0
2022-08-12 11:55:00,56.69,56.71,56.67,56.67,15376.0,53.6935,53.7124,53.6745,53.6745,15376.0
2022-08-12 12:00:00,56.67,56.71,56.67,56.7,9846.0,53.6745,53.7124,53.6745,53.703,9846.0
2022-08-12 12:05:00,56.7,56.71,56.68,56.71,10149.0,53.703,53.7124,53.684,53.7124,10149.0
2022-08-12 12:10:00,56.72,56.74,56.71,56.72,37545.0,53.7219,53.7408,53.7124,53.7219,37545.0
2022-08-12 12:15:00,56.72,56.73,56.71,56.72,4954.0,53.7219,53.7314,53.7124,53.7219,4954.0
2022-08-12 12:20:00,56.72,56.74,56.72,56.73,11834.0,53.7219,53.7408,53.7219,53.7314,11834.0
2022-08-12 12:25:00,56.73,56.74,56.71,56.72,6004.0,53.7314,53.7408,53.7124,53.7219,6004.0
2022-08-12 12:30:00,56.72,56.75,56.72,56.74,10324.0,53.7219,53.7503,53.7219,53.7408,10324.0
2022-08-12 12:35:00,56.75,56.75,56.72,56.73,11819.0,53.7503,53.7503,53.7219,53.7314,11819.0
2022-08-12 12:40:00,56.73,56.74,56.71,56.73,11987.0,53.7314,53.7408,53.7124,53.7314,11987.0
2022-08-12 12:45:00,56.74,56.75,56.73,56.74,5375.0,53.7408,53.7503,53.7314,53.7408,5375.0
2022-08-12 12:50:00,56.73,56.74,56.71,56.71,7450.0,53.7314,53.7408,53.7124,53.7124,7450.0
2022-08-12 12:55:00,56.72,56.73,56.7,56.71,11601.0,53.7219,53.7314,53.703,53.7124,11601.0
2022-08-12 13:00:00,56.72,56.74,56.71,56.72,10223.0,53.7219,53.7408,53.7124,53.7219,10223.0
2022-08-12 13:05:00,56.73,56.76,56.72,56.76,8230.0,53.7314,53.7598,53.7219,53.7598,8230.0
2022-08-12 13:10:00,56.76,56.76,56.72,56.74,9859.0,53.7598,53.7598,53.7219,53.7408,9859.0
2022-08-12 13:15:00,56.74,56.75,56.73,56.75,19736.0,53.7408,53.7503,53.7314,53.7503,19736.0
2022-08-12 13:20:00,56.75,56.76,56.74,56.75,7923.0,53.7503,53.7598,53.7408,53.7503,7923.0
2022-08-12 13:25:00,56.76,56.78,56.75,56.76,20202.0,53.7598,53.7787,53.7503,53.7598,20202.0
2022-08-12 13:30:00,56.77,56.78,56.75,56.77,5592.0,53.7693,53.7787,53.7503,53.7693,5592.0
2022-08-12 13:35:00,56.77,56.78,56.76,56.77,35876.0,53.7693,53.7787,53.7598,53.7693,35876.0
2022-08-12 13:40:00,56.77,56.81,56.76,56.8,10430.0,53.7693,53.8071,53.7598,53.7977,10430.0
2022-08-12 13:45:00,56.8,56.82,56.8,56.82,5725.0,53.7977,53.8166,53.7977,53.8166,5725.0
2022-08-12 13:50:00,56.82,56.85,56.81,56.83,15553.0,53.8166,53.845,53.8071,53.8261,15553.0
2022-08-12 13:55:00,56.84,56.84,56.81,56.81,9255.0,53.8356,53.8356,53.8071,53.8071,9255.0
2022-08-12 14:00:00,56.82,56.83,56.81,56.81,4785.0,53.8166,53.8261,53.8071,53.8071,4785.0
2022-08-12 14:05:00,56.81,56.83,56.81,56.82,9121.0,53.8071,53.8261,53.8071,53.8166,9121.0
2022-08-12 14:10:00,56.82,56.83,56.81,56.83,16542.0,53.8166,53.8261,53.8071,53.8261,16542.0
2022-08-12 14:15:00,56.83,56.84,56.82,56.83,11690.0,53.8261,53.8356,53.8166,53.8261,11690.0
2022-08-12 14:20:00,56.83,56.84,56.82,56.84,10256.0,53.8261,53.8356,53.8166,53.8356,10256.0
2022-08-12 14:25:00,56.83,56.84,56.82,56.84,13736.0,53.8261,53.8356,53.8166,53.8356,13736.0
2022-08-12 14:30:00,56.84,56.86,56.82,56.86,15888.0,53.8356,53.8545,53.8166,53.8545,15888.0
2022-08-12 14:35:00,56.86,56.86,56.83,56.83,31619.0,53.8545,53.8545,53.8261,53.8261,31619.0
2022-08-12 14:40:00,56.84,56.88,56.83,56.87,19117.0,53.8356,53.8734,53.8261,53.864,19117.0
2022-08-12 14:45:00,56.88,56.89,56.87,56.89,21122.0,53.8734,53.8829,53.864,53.8829,21122.0
2022-08-12 14:50:00,56.89,56.89,56.84,56.85,22310.0,53.8829,53.8829,53.8356,53.845,22310.0
2022-08-12 14:55:00,56.85,56.89,56.84,56.89,28798.0,53.845,53.8829,53.8356,53.8829,28798.0
2022-08-12 15:00:00,56.88,56.89,56.87,56.88,27447.0,53.8734,53.8829,53.864,53.8734,27447.0
2022-08-12 15:05:00,56.88,56.91,56.87,56.89,72537.0,53.8734,53.9019,53.864,53.8829,72537.0
2022-08-12 15:10:00,56.89,56.94,56.88,56.94,46230.0,53.8829,53.9303,53.8734,53.9303,46230.0
2022-08-12 15:15:00,56.94,56.95,56.92,56.93,64041.0,53.9303,53.9397,53.9113,53.9208,64041.0
2022-08-12 15:20:00,56.94,56.94,56.92,56.94,15221.0,53.9303,53.9303,53.9113,53.9303,15221.0
2022-08-12 15:25:00,56.95,56.96,56.92,56.96,96611.0,53.9397,53.9492,53.9113,53.9492,96611.0
2022-08-12 15:30:00,56.96,56.96,56.92,56.93,60017.0,53.9492,53.9492,53.9113,53.9208,60017.0
2022-08-12 15:35:00,56.93,56.95,56.92,56.94,51459.0,53.9208,53.9397,53.9113,53.9303,51459.0
2022-08-12 15:40:00,56.94,56.97,56.93,56.97,27067.0,53.9303,53.9587,53.9208,53.9587,27067.0
2022-08-12 15:45:00,56.97,56.97,56.94,56.96,39802.0,53.9587,53.9587,53.9303,53.9492,39802.0
2022-08-12 15:50:00,56.97,56.99,56.95,56.98,148029.0,53.9587,53.9776,53.9397,53.9682,148029.0
2022-08-12 15:55:00,56.98,57.02,56.96,57.02,275208.0,53.9682,54.006,53.9492,54.006,275208.0
2022-08-15 09:30:00,57.09,57.19,57.09,57.18,50564.0,54.0723,54.1671,54.0723,54.1576,50564.0
2022-08-15 09:35:00,57.17,57.17,57.13,57.15,21980.0,54.1481,54.1481,54.1102,54.1292,21980.0
2022-08-15 09:40:00,57.15,57.16,57.12,57.12,64548.0,54.1292,54.1386,54.1008,54.1008,64548.0
2022-08-15 09:45:00,57.12,57.19,57.12,57.15,45390.0,54.1008,54.1671,54.1008,54.1292,45390.0
2022-08-15 09:50:00,57.15,57.2,57.15,57.2,45196.0,54.1292,54.1765,54.1292,54.1765,45196.0
2022-08-15 09:55:00,57.19,57.2,57.17,57.2,45180.0,54.1671,54.1765,54.1481,54.1765,45180.0
2022-08-15 10:00:00,57.19,57.22,57.18,57.19,41998.0,54.1671,54.1955,54.1576,54.1671,41998.0
2022-08-15 10:05:00,57.2,57.21,57.14,57.17,14893.0,54.1765,54.186,54.1197,54.1481,14893.0
2022-08-15 10:10:00,57.16,57.16,57.09,57.1,40132.0,54.1386,54.1386,54.0723,54.0818,40132.0
2022-08-15 10:15:00,57.1,57.13,57.08,57.08,19684.0,54.0818,54.1102,54.0629,54.0629,19684.0
2022-08-15 10:20:00,57.08,57.1,57.06,57.09,24197.0,54.0629,54.0818,54.0439,54.0723,24197.0
2022-08-15 10:25:00,57.09,57.13,57.07,57.13,47209.0,54.0723,54.1102,54.0534,54.1102,47209.0
2022-08-15 10:30:00,57.13,57.16,57.11,57.11,46471.0,54.1102,54.1386,54.0913,54.0913,46471.0
2022-08-15 10:35:00,57.12,57.14,57.1,57.14,36668.0,54.1008,54.1197,54.0818,54.1197,36668.0
2022-08-15 10:40:00,57.14,57.16,57.13,57.13,8268.0,54.1197,54.1386,54.1102,54.1102,8268.0
2022-08-15 10:45:00,57.14,57.15,57.12,57.13,10946.0,54.1197,54.1292,54.1008,54.1102,10946.0
2022-08-15 10:50:00,57.12,57.14,57.11,57.13,7181.0,54.1008,54.1197,54.0913,54.1102,7181.0
2022-08-15 10:55:00,57.13,57.14,57.11,57.12,12729.0,54.1102,54.1197,54.0913,54.1008,12729.0
2022-08-15 11:00:00,57.12,57.14,57.11,57.13,9062.0,54.1008,54.1197,54.0913,54.1102,9062.0
2022-08-15 11:05:00,57.13,57.14,57.09,57.09,6847.0,54.1102,54.1197,54.0723,54.0723,6847.0
2022-08-15 11:10:00,57.08,57.11,57.08,57.11,3834.0,54.0629,54.0913,54.0629,54.0913,3834.0
2022-08-15 11:15:00,57.1,57.12,57.1,57.12,10840.0,54.0818,54.1008,54.0818,54.1008,10840.0
2022-08-15 11:20:00,57.12,57.13,57.1,57.12,11596.0,54.1008,54.1102,54.0818,54.1008,11596.0
2022-08-15 11:25:00,57.12,57.15,57.11,57.15,6615.0,54.1008,54.1292,54.0913,54.1292,6615.0
2022-08-15 11:30:00,57.15,57.17,57.14,57.16,24608.0,54.1292,54.1481,54.1197,54.1386,24608.0
2022-08-15 11:35:00,57.16,57.16,57.12,57.16,37473.0,54.1386,54.1386,54.1008,54.1386,37473.0
2022-08-15 11:40:00,57.16,57.18,57.14,57.17,27698.0,54.1386,54.1576,54.1197,54.1481,27698.0
2022-08-15 11:45:00,57.19,57.22,57.18,57.22,16433.0,54.1671,54.1955,54.1576,54.1955,16433.0
2022-08-15 11:50:00,57.23,57.24,57.21,57.22,17325.0,54.2049,54.2144,54.186,54.1955,17325.0
2022-08-15 11:55:00,57.22,57.24,57.22,57.22,8658.0,54.1955,54.2144,54.1955,54.1955,8658.0
2022-08-15 12:00:00,57.22,57.23,57.22,57.23,8244.0,54.1955,54.2049,54.1955,54.2049,8244.0
2022-08-15 12:05:00,57.23,57.24,57.21,57.22,7564.0,54.2049,54.2144,54.186,54.1955,7564.0
2022-08-15 12:10:00,57.22,57.27,57.22,57.27,58297.0,54.1955,54.2428,54.1955,54.2428,58297.0
2022-08-15 12:15:00,57.27,57.28,57.21,57.22,26715.0,54.2428,54.2523,54.186,54.1955,26715.0
2022-08-15 12:20:00,57.21,57.22,57.2,57.22,12750.0,54.186,54.1955,54.1765,54.1955,12750.0
2022-08-15 12:25:00,57.21,57.25,57.21,57.25,13950.0,54.186,54.2239,54.186,54.2239,13950.0
2022-08-15 12:30:00,57.25,57.28,57.25,57.28,8386.0,54.2239,54.2523,54.2239,54.2523,8386.0
2022-08-15 12:35:00,57.29,57.29,57.26,57.27,7787.0,54.2618,54.2618,54.2334,54.2428,7787.0
2022-08-15 12:40:00,57.27,57.27,57.24,57.26,5756.0,54.2428,54.2428,54.2144,54.2334,5756.0
2022-08-15 12:45:00,57.26,57.27,57.25,57.25,9141.0,54.2334,54.2428,54.2239,54.2239,9141.0
2022-08-15 12:50:00,57.25,57.27,57.25,57.26,12977.0,54.2239,54.2428,54.2239,54.2334,12977.0
2022-08-15 12:55:00,57.26,57.28,57.26,57.28,31830.0,54.2334,54.2523,54.2334,54.2523,31830.0
2022-08-15 13:00:00,57.27,57.27,57.24,57.25,23100.0,54.2428,54.2428,54.2144,54.2239,23100.0
2022-08-15 13:05:00,57.25,57.27,57.24,57.26,35225.0,54.2239,54.2428,54.2144,54.2334,35225.0
2022-08-15 13:10:00,57.26,57.28,57.24,57.25,13262.0,54.2334,54.2523,54.2144,54.2239,13262.0
2022-08-15 13:15:00,57.24,57.26,57.22,57.22,93627.0,54.2144,54.2334,54.1955,54.1955,93627.0
2022-08-15 13:20:00,57.22,57.23,57.21,57.22,17187.0,54.1955,54.2049,54.186,54.1955,17187.0
2022-08-15 13:25:00,57.22,57.23,57.22,57.23,55207.0,54.1955,54.2049,54.1955,54.2049,55207.0
2022-08-15 13:30:00,57.22,57.23,57.2,57.21,48044.0,54.1955,54.2049,54.1765,54.186,48044.0
2022-08-15 13:35:00,57.21,57.22,57.2,57.21,18336.0,54.186,54.1955,54.1765,54.186,18336.0
2022-08-15 13:40:00,57.21,57.22,57.19,57.21,27683.0,54.186,54.1955,54.1671,54.186,27683.0
2022-08-15 13:45:00,57.21,57.23,57.2,57.21,42757.0,54.186,54.2049,54.1765,54.186,42757.0
2022-08-15 13:50:00,57.22,57.22,57.19,57.19,14263.0,54.1955,54.1955,54.1671,54.1671,14263.0
2022-08-15 13:55:00,57.19,57.2,57.18,57.19,6243.0,54.1671,54.1765,54.1576,54.1671,6243.0
2022-08-15 14:00:00,57.18,57.19,57.16,57.17,15352.0,54.1576,54.1671,54.1386,54.1481,15352.0
2022-08-15 14:05:00,57.16,57.17,57.13,57.13,41678.0,54.1386,54.1481,54.1102,54.1102,41678.0
2022-08-15 14:10:00,57.13,57.15,57.12,57.15,14461.0,54.1102,54.1292,54.1008,54.1292,14461.0
2022-08-15 14:15:00,57.15,57.15,57.13,57.15,21885.0,54.1292,54.1292,54.1102,54.1292,21885.0
2022-08-15 14:20:00,57.15,57.16,57.13,57.15,23190.0,54.1292,54.1386,54.1102,54.1292,23190.0
2022-08-15 14:25:00,57.15,57.16,57.13,57.16,11991.0,54.1292,54.1386,54.1102,54.1386,11991.0
2022-08-15 14:30:00,57.16,57.19,57.16,57.18,12802.0,54.1386,54.1671,54.1386,54.1576,12802.0
2022-08-15 14:35:00,57.18,57.19,57.17,57.19,14709.0,54.1576,54.1671,54.1481,54.1671,14709.0
2022-08-15 14:40:00,57.19,57.2,57.18,57.2,32093.0,54.1671,54.1765,54.1576,54.1765,32093.0
2022-08-15 14:45:00,57.2,57.2,57.18,57.2,26906.0,54.1765,54.1765,54.1576,54.1765,26906.0
2022-08-15 14:50:00,57.2,57.21,57.19,57.21,27220.0,54.1765,54.186,54.1671,54.186,27220.0
2022-08-15 14:55:00,57.21,57.22,57.2,57.21,13247.0,54.186,54.1955,54.1765,54.186,13247.0
2022-08-15 15:00:00,57.21,57.22,57.2,57.21,18542.0,54.186,54.1955,54.1765,54.186,18542.0
2022-08-15 15:05:00,57.22,57.23,57.2,57.22,27434.0,54.1955,54.2049,54.1765,54.1955,27434.0
2022-08-15 15:10:00,57.22,57.27,57.2,57.27,30196.0,54.1955,54.2428,54.1765,54.2428,30196.0
2022-08-15 15:15:00,57.27,57.3,57.27,57.29,81532.0,54.2428,54.2712,54.2428,54.2618,81532.0
2022-08-15 15:20:00,57.29,57.3,57.28,57.3,22804.0,54.2618,54.2712,54.2523,54.2712,22804.0
2022-08-15 15:25:00,57.3,57.31,57.29,57.3,10184.0,54.2712,54.2807,54.2618,54.2712,10184.0
2022-08-15 15:30:00,57.3,57.32,57.29,57.32,29428.0,54.2712,54.2902,54.2618,54.2902,29428.0
2022-08-15 15:35:00,57.32,57.32,57.29,57.3,10902.0,54.2902,54.2902,54.2618,54.2712,10902.0
2022-08-15 15:40:00,57.3,57.31,57.28,57.3,31551.0,54.2712,54.2807,54.2523,54.2712,31551.0
2022-08-15 15:45:00,57.3,57.31,57.29,57.3,23018.0,54.2712,54.2807,54.2618,54.2712,23018.0
2022-08-15 15:50:00,57.3,57.31,57.24,57.25,79870.0,54.2712,54.2807,54.2144,54.2239,79870.0
2022-08-15 15:55:00,57.25,57.27,57.24,57.25,113835.0,54.2239,54.2428,54.2144,54.2239,113835.0
2022-08-16 09:30:00,56.62,56.7,56.62,56.69,55446.0,53.6272,53.703,53.6272,53.6935,55446.0
2022-08-16 09:35:00,56.68,56.71,56.66,56.67,145093.0,53.684,53.7124,53.6651,53.6745,145093.0
2022-08-16 09:40:00,56.67,56.67,56.62,56.65,180553.0,53.6745,53.6745,53.6272,53.6556,180553.0
2022-08-16 09:45:00,56.66,56.66,56.62,56.63,42864.0,53.6651,53.6651,53.6272,53.6367,42864.0
2022-08-16 09:50:00,56.61,56.66,56.6,56.66,52054.0,53.6177,53.6651,53.6082,53.6651,52054.0
2022-08-16 09:55:00,56.66,56.73,56.65,56.72,50743.0,53.6651,53.7314,53.6556,53.7219,50743.0
2022-08-16 10:00:00,56.71,56.72,56.65,56.67,73136.0,53.7124,53.7219,53.6556,53.6745,73136.0
2022-08-16 10:05:00,56.66,56.7,56.65,56.69,92216.0,53.6651,53.703,53.6556,53.6935,92216.0
2022-08-16 10:10:00,56.69,56.73,56.68,56.7,30304.0,53.6935,53.7314,53.684,53.703,30304.0
2022-08-16 10:15:00,56.69,56.73,56.69,56.73,22890.0,53.6935,53.7314,53.6935,53.7314,22890.0
2022-08-16 10:20:00,56.73,56.74,56.69,56.72,40187.0,53.7314,53.7408,53.6935,53.7219,40187.0
2022-08-16 10:25:00,56.71,56.74,56.69,56.73,28672.0,53.7124,53.7408,53.6935,53.7314,28672.0
2022-08-16 10:30:00,56.72,56.72,56.64,56.65,37411.0,53.7219,53.7219,53.6461,53.6556,37411.0
2022-08-16 10:35:00,56.65,56.69,56.65,56.68,6116.0,53.6556,53.6935,53.6556,53.684,6116.0
2022-08-16 10:40:00,56.68,56.7,56.68,56.7,9546.0,53.684,53.703,53.684,53.703,9546.0
2022-08-16 10:45:00,56.7,56.74,56.67,56.73,15223.0,53.703,53.7408,53.6745,53.7314,15223.0
2022-08-16 10:50:00,56.72,56.74,56.69,56.71,17049.0,53.7219,53.7408,53.6935,53.7124,17049.0
2022-08-16 10:55:00,56.71,56.72,56.69,56.72,10306.0,53.7124,53.7219,53.6935,53.7219,10306.0
2022-08-16 11:00:00,56.71,56.76,56.71,56.72,11988.0,53.7124,53.7598,53.7124,53.7219,11988.0
2022-08-16 11:05:00,56.71,56.76,56.71,56.72,7962.0,53.7124,53.7598,53.7124,53.7219,7962.0
2022-08-16 11:10:00,56.72,56.77,56.71,56.77,13265.0,53.7219,53.7693,53.7124,53.7693,13265.0
2022-08-16 11:15:00,56.77,56.78,56.75,56.78,8570.0,53.7693,53.7787,53.7503,53.7787,8570.0
2022-08-16 11:20:00,56.8,56.81,56.78,56.8,18728.0,53.7977,53.8071,53.7787,53.7977,18728.0
2022-08-16 11:25:00,56.8,56.84,56.8,56.82,36016.0,53.7977,53.8356,53.7977,53.8166,36016.0
2022-08-16 11:30:00,56.84,56.86,56.83,56.83,29528.0,53.8356,53.8545,53.8261,53.8261,29528.0
2022-08-16 11:35:00,56.83,56.86,56.82,56.86,5757.0,53.8261,53.8545,53.8166,53.8545,5757.0
2022-08-16 11:40:00,56.86,56.87,56.83,56.86,11864.0,53.8545,53.864,53.8261,53.8545,11864.0
2022-08-16 11:45:00,56.87,56.87,56.84,56.87,23289.0,53.864,53.864,53.8356,53.864,23289.0
2022-08-16 11:50:00,56.86,56.87,56.85,56.86,10056.0,53.8545,53.864,53.845,53.8545,10056.0
2022-08-16 11:55:00,56.87,56.89,56.85,56.89,17734.0,53.864,53.8829,53.845,53.8829,17734.0
2022-08-16 12:00:00,56.89,56.89,56.86,56.87,3597.0,53.8829,53.8829,53.8545,53.864,3597.0
2022-08-16 12:05:00,56.87,56.88,56.85,56.86,7012.0,53.864,53.8734,53.845,53.8545,7012.0
2022-08-16 12:10:00,56.86,56.88,56.85,56.88,7783.0,53.8545,53.8734,53.845,53.8734,7783.0
2022-08-16 12:15:00,56.88,56.89,56.86,56.88,3300.0,53.8734,53.8829,53.8545,53.8734,3300.0
2022-08-16 12:20:00,56.89,56.9,56.86,56.9,17186.0,53.8829,53.8924,53.8545,53.8924,17186.0
2022-08-16 12:25:00,56.9,56.9,56.87,56.88,18904.0,53.8924,53.8924,53.864,53.8734,18904.0
2022-08-16 12:30:00,56.88,56.89,56.87,56.88,4765.0,53.8734,53.8829,53.864,53.8734,4765.0
2022-08-16 12:35:00,56.88,56.88,56.87,56.87,4790.0,53.8734,53.8734,53.864,53.864,4790.0
2022-08-16 12:40:00,56.87,56.88,56.86,56.88,16481.0,53.864,53.8734,53.8545,53.8734,16481.0
2022-08-16 12:45:00,56.88,56.89,56.86,56.88,13608.0,53.8734,53.8829,53.8545,53.8734,13608.0
2022-08-16 12:50:00,56.87,56.89,56.86,56.88,10479.0,53.864,53.8829,53.8545,53.8734,10479.0
2022-08-16 12:55:00,56.88,56.89,56.88,56.88,66207.0,53.8734,53.8829,53.8734,53.8734,66207.0
2022-08-16 13:00:00,56.89,56.89,56.87,56.89,7572.0,53.8829,53.8829,53.864,53.8829,7572.0
2022-08-16 13:05:00,56.89,56.9,56.88,56.9,10378.0,53.8829,53.8924,53.8734,53.8924,10378.0
2022-08-16 13:10:00,56.9,56.91,56.89,56.9,9064.0,53.8924,53.9019,53.8829,53.8924,9064.0
2022-08-16 13:15:00,56.9,56.91,56.9,56.91,19549.0,53.8924,53.9019,53.8924,53.9019,19549.0
2022-08-16 13:20:00,56.91,56.91,56.88,56.91,9378.0,53.9019,53.9019,53.8734,53.9019,9378.0
2022-08-16 13:25:00,56.9,56.91,56.89,56.9,23146.0,53.8924,53.9019,53.8829,53.8924,23146.0
2022-08-16 13:30:00,56.9,56.92,56.89,56.92,8081.0,53.8924,53.9113,53.8829,53.9113,8081.0
2022-08-16 13:35:00,56.92,56.94,56.91,56.94,11290.0,53.9113,53.9303,53.9019,53.9303,11290.0
2022-08-16 13:40:00,56.94,56.95,56.93,56.95,10222.0,53.9303,53.9397,53.9208,53.9397,10222.0
2022-08-16 13:45:00,56.95,56.96,56.94,56.96,4478.0,53.9397,53.9492,53.9303,53.9492,4478.0
2022-08-16 13:50:00,56.96,56.97,56.95,56.96,4729.0,53.9492,53.9587,53.9397,53.9492,4729.0
2022-08-16 13:55:00,56.95,56.97,56.94,56.97,5122.0,53.9397,53.9587,53.9303,53.9587,5122.0
2022-08-16 14:00:00,56.97,57.0,56.96,56.98,20628.0,53.9587,53.9871,53.9492,53.9682,20628.0
2022-08-16 14:05:00,56.98,57.01,56.97,57.01,6587.0,53.9682,53.9966,53.9587,53.9966,6587.0
2022-08-16 14:10:00,57.0,57.02,57.0,57.02,7074.0,53.9871,54.006,53.9871,54.006,7074.0
2022-08-16 14:15:00,57.02,57.03,57.01,57.02,30618.0,54.006,54.0155,53.9966,54.006,30618.0
2022-08-16 14:20:00,57.02,57.02,57.0,57.01,8980.0,54.006,54.006,53.9871,53.9966,8980.0
2022-08-16 14:25:00,57.01,57.01,56.98,57.0,19871.0,53.9966,53.9966,53.9682,53.9871,19871.0
2022-08-16 14:30:00,57.0,57.0,56.96,56.97,13317.0,53.9871,53.9871,53.9492,53.9587,13317.0
2022-08-16 14:35:00,56.97,56.97,56.88,56.89,45356.0,53.9587,53.9587,53.8734,53.8829,45356.0
2022-08-16 14:40:00,56.89,56.89,56.85,56.87,15640.0,53.8829,53.8829,53.845,53.864,15640.0
2022-08-16 14:45:00,56.86,56.86,56.78,56.82,33781.0,53.8545,53.8545,53.7787,53.8166,33781.0
2022-08-16 14:50:00,56.82,56.85,56.8,56.82,22089.0,53.8166,53.845,53.7977,53.8166,22089.0
2022-08-16 14:55:00,56.83,56.87,56.82,56.87,15102.0,53.8261,53.864,53.8166,53.864,15102.0
2022-08-16 15:00:00,56.87,56.87,56.83,56.84,36020.0,53.864,53.864,53.8261,53.8356,36020.0
2022-08-16 15:05:00,56.84,56.88,56.83,56.87,27413.0,53.8356,53.8734,53.8261,53.864,27413.0
2022-08-16 15:10:00,56.86,56.88,56.85,56.88,60809.0,53.8545,53.8734,53.845,53.8734,60809.0
2022-08-16 15:15:00,56.88,56.9,56.86,56.9,61570.0,53.8734,53.8924,53.8545,53.8924,61570.0
2022-08-16 15:20:00,56.9,56.92,56.87,56.92,26009.0,53.8924,53.9113,53.864,53.9113,26009.0
2022-08-16 15:25:00,56.92,56.92,56.9,56.92,11079.0,53.9113,53.9113,53.8924,53.9113,11079.0
2022-08-16 15:30:00,56.92,56.94,56.91,56.94,27958.0,53.9113,53.9303,53.9019,53.9303,27958.0
2022-08-16 15:35:00,56.94,56.94,56.91,56.93,20108.0,53.9303,53.9303,53.9019,53.9208,20108.0
2022-08-16 15:40:00,56.93,56.94,56.9,56.92,29829.0,53.9208,53.9303,53.8924,53.9113,29829.0
2022-08-16 15:45:00,56.92,56.98,56.91,56.98,76771.0,53.9113,53.9682,53.9019,53.9682,76771.0
2022-08-16 15:50:00,56.98,57.0,56.96,57.0,89373.0,53.9682,53.9871,53.9492,53.9871,89373.0
2022-08-16 15:55:00,57.0,57.0,56.96,56.99,182683.0,53.9871,53.9871,53.9492,53.9776,182683.0
2022-08-17 09:30:00,56.7,56.75,56.69,56.72,611000.0,53.703,53.7503,53.6935,53.7219,611000.0
2022-08-17 09:35:00,56.71,56.74,56.69,56.7,76349.0,53.7124,53.7408,53.6935,53.703,76349.0
2022-08-17 09:40:00,56.7,56.71,56.65,56.71,52435.0,53.703,53.7124,53.6556,53.7124,52435.0
2022-08-17 09:45:00,56.71,56.75,56.69,56.75,40468.0,53.7124,53.7503,53.6935,53.7503,40468.0
2022-08-17 09:50:00,56.74,56.74,56.7,56.72,39116.0,53.7408,53.7408,53.703,53.7219,39116.0
2022-08-17 09:55:00,56.72,56.75,56.7,56.73,82684.0,53.7219,53.7503,53.703,53.7314,82684.0
2022-08-17 10:00:00,56.73,56.75,56.69,56.75,29666.0,53.7314,53.7503,53.6935,53.7503,29666.0
2022-08-17 10:05:00,56.75,56.8,56.75,56.76,47400.0,53.7503,53.7977,53.7503,53.7598,47400.0
2022-08-17 10:10:00,56.75,56.77,56.68,56.69,21303.0,53.7503,53.7693,53.684,53.6935,21303.0
2022-08-17 10:15:00,56.69,56.72,56.67,56.7,21940.0,53.6935,53.7219,53.6745,53.703,21940.0
2022-08-17 10:20:00,56.7,56.72,56.69,56.71,13637.0,53.703,53.7219,53.6935,53.7124,13637.0
2022-08-17 10:25:00,56.69,56.7,56.68,56.69,9133.0,53.6935,53.703,53.684,53.6935,9133.0
2022-08-17 10:30:00,56.69,56.71,56.66,56.69,12614.0,53.6935,53.7124,53.6651,53.6935,12614.0
2022-08-17 10:35:00,56.69,56.7,56.6,56.63,22718.0,53.6935,53.703,53.6082,53.6367,22718.0
2022-08-17 10:40:00,56.63,56.66,56.62,56.65,13538.0,53.6367,53.6651,53.6272,53.6556,13538.0
2022-08-17 10:45:00,56.65,56.66,56.6,56.62,35841.0,53.6556,53.6651,53.6082,53.6272,35841.0
2022-08-17 10:50:00,56.62,56.62,56.55,56.55,46519.0,53.6272,53.6272,53.5609,53.5609,46519.0
2022-08-17 10:55:00,56.55,56.56,56.52,56.52,7926.0,53.5609,53.5704,53.5325,53.5325,7926.0
2022-08-17 11:00:00,56.53,56.57,56.53,56.54,13538.0,53.5419,53.5798,53.5419,53.5514,13538.0
2022-08-17 11:05:00,56.55,56.56,56.51,56.52,9191.0,53.5609,53.5704,53.523,53.5325,9191.0
2022-08-17 11:10:00,56.52,56.54,56.52,56.52,12198.0,53.5325,53.5514,53.5325,53.5325,12198.0
2022-08-17 11:15:00,56.51,56.56,56.5,56.56,11532.0,53.523,53.5704,53.5135,53.5704,11532.0
2022-08-17 11:20:00,56.56,56.58,56.55,56.57,33840.0,53.5704,53.5893,53.5609,53.5798,33840.0
2022-08-17 11:25:00,56.57,56.57,56.54,56.56,8971.0,53.5798,53.5798,53.5514,53.5704,8971.0
2022-08-17 11:30:00,56.56,56.6,56.53,56.55,31983.0,53.5704,53.6082,53.5419,53.5609,31983.0
2022-08-17 11:35:00,56.55,56.55,56.5,56.51,26253.0,53.5609,53.5609,53.5135,53.523,26253.0
2022-08-17 11:40:00,56.52,56.52,56.49,56.49,9452.0,53.5325,53.5325,53.5041,53.5041,9452.0
2022-08-17 11:45:00,56.5,56.51,56.47,56.49,25167.0,53.5135,53.523,53.4851,53.5041,25167.0
2022-08-17 11:50:00,56.49,56.51,56.48,56.49,8903.0,53.5041,53.523,53.4946,53.5041,8903.0
2022-08-17 11:55:00,56.5,56.51,56.49,56.49,4594.0,53.5135,53.523,53.5041,53.5041,4594.0
2022-08-17 12:00:00,56.48,56.53,56.48,56.53,17363.0,53.4946,53.5419,53.4946,53.5419,17363.0
2022-08-17 12:05:00,56.53,56.55,56.52,56.53,9141.0,53.5419,53.5609,53.5325,53.5419,9141.0
2022-08-17 12:10:00,56.52,56.52,56.51,56.52,2600.0,53.5325,53.5325,53.523,53.5325,2600.0
2022-08-17 12:15:00,56.53,56.55,56.52,56.54,18540.0,53.5419,53.5609,53.5325,53.5514,18540.0
2022-08-17 12:20:00,56.54,56.59,56.54,56.59,9905.0,53.5514,53.5988,53.5514,53.5988,9905.0
2022-08-17 12:25:00,56.59,56.61,56.57,56.61,6464.0,53.5988,53.6177,53.5798,53.6177,6464.0
2022-08-17 12:30:00,56.6,56.64,56.6,56.63,10072.0,53.6082,53.6461,53.6082,53.6367,10072.0
2022-08-17 12:35:00,56.63,56.67,56.63,56.66,18930.0,53.6367,53.6745,53.6367,53.6651,18930.0
2022-08-17 12:40:00,56.67,56.7,56.66,56.69,8311.0,53.6745,53.703,53.6651,53.6935,8311.0
2022-08-17 12:45:00,56.69,56.71,56.69,56.69,4147.0,53.6935,53.7124,53.6935,53.6935,4147.0
2022-08-17 12:50:00,56.69,56.71,56.67,56.69,6567.0,53.6935,53.7124,53.6745,53.6935,6567.0
2022-08-17 12:55:00,56.69,56.7,56.68,56.69,5103.0,53.6935,53.703,53.684,53.6935,5103.0
2022-08-17 13:00:00,56.7,56.7,56.63,56.67,49266.0,53.703,53.703,53.6367,53.6745,49266.0
2022-08-17 13:05:00,56.68,56.7,56.65,56.66,18819.0,53.684,53.703,53.6556,53.6651,18819.0
2022-08-17 13:10:00,56.65,56.68,56.64,56.68,2571.0,53.6556,53.684,53.6461,53.684,2571.0
2022-08-17 13:15:00,56.69,56.7,56.65,56.65,16487.0,53.6935,53.703,53.6556,53.6556,16487.0
2022-08-17 13:20:00,56.66,56.67,56.66,56.66,4458.0,53.6651,53.6745,53.6651,53.6651,4458.0
2022-08-17 13:25:00,56.66,56.7,56.66,56.7,8528.0,53.6651,53.703,53.6651,53.703,8528.0
2022-08-17 13:30:00,56.7,56.74,56.69,56.71,8929.0,53.703,53.7408,53.6935,53.7124,8929.0
2022-08-17 13:35:00,56.71,56.71,56.69,56.71,8925.0,53.7124,53.7124,53.6935,53.7124,8925.0
2022-08-17 13:40:00,56.71,56.71,56.69,56.69,4122.0,53.7124,53.7124,53.6935,53.6935,4122.0
2022-08-17 13:45:00,56.69,56.71,56.68,56.7,4953.0,53.6935,53.7124,53.684,53.703,4953.0
2022-08-17 13:50:00,56.7,56.72,56.69,56.69,23962.0,53.703,53.7219,53.6935,53.6935,23962.0
2022-08-17 13:55:00,56.7,56.7,56.66,56.67,62433.0,53.703,53.703,53.6651,53.6745,62433.0
2022-08-17 14:00:00,56.67,56.94,56.67,56.84,159294.0,53.6745,53.9303,53.6745,53.8356,159294.0
2022-08-17 14:05:00,56.84,56.93,56.78,56.91,64611.0,53.8356,53.9208,53.7787,53.9019,64611.0
2022-08-17 14:10:00,56.91,57.02,56.88,57.02,28013.0,53.9019,54.006,53.8734,54.006,28013.0
2022-08-17 14:15:00,57.03,57.05,56.95,56.99,33507.0,54.0155,54.0345,53.9397,53.9776,33507.0
2022-08-17 14:20:00,56.99,56.99,56.89,56.93,30265.0,53.9776,53.9776,53.8829,53.9208,30265.0
2022-08-17 14:25:00,56.94,57.0,56.92,56.98,28205.0,53.9303,53.9871,53.9113,53.9682,28205.0
2022-08-17 14:30:00,56.99,57.04,56.96,57.03,31076.0,53.9776,54.025,53.9492,54.0155,31076.0
2022-08-17 14:35:00,57.02,57.1,57.02,57.1,46818.0,54.006,54.0818,54.006,54.0818,46818.0
2022-08-17 14:40:00,57.1,57.11,57.0,57.01,49638.0,54.0818,54.0913,53.9871,53.9966,49638.0
2022-08-17 14:45:00,57.0,57.03,56.96,57.0,22110.0,53.9871,54.0155,53.9492,53.9871,22110.0
2022-08-17 14:50:00,57.0,57.01,56.93,56.94,19295.0,53.9871,53.9966,53.9208,53.9303,19295.0
2022-08-17 14:55:00,56.94,56.96,56.9,56.91,17919.0,53.9303,53.9492,53.8924,53.9019,17919.0
2022-08-17 15:00:00,56.9,56.95,56.89,56.94,25690.0,53.8924,53.9397,53.8829,53.9303,25690.0
2022-08-17 15:05:00,56.94,56.96,56.88,56.88,32946.0,53.9303,53.9492,53.8734,53.8734,32946.0
2022-08-17 15:10:00,56.89,56.9,56.78,56.84,50288.0,53.8829,53.8924,53.7787,53.8356,50288.0
2022-08-17 15:15:00,56.85,56.85,56.81,56.81,17183.0,53.845,53.845,53.8071,53.8071,17183.0
2022-08-17 15:20:00,56.8,56.83,56.79,56.83,30934.0,53.7977,53.8261,53.7882,53.8261,30934.0
2022-08-17 15:25:00,56.83,56.85,56.8,56.83,23065.0,53.8261,53.845,53.7977,53.8261,23065.0
2022-08-17 15:30:00,56.84,56.84,56.8,56.82,15384.0,53.8356,53.8356,53.7977,53.8166,15384.0
2022-08-17 15:35:00,56.82,56.85,56.8,56.8,20210.0,53.8166,53.845,53.7977,53.7977,20210.0
2022-08-17 15:40:00,56.81,56.84,56.81,56.83,26264.0,53.8071,53.8356,53.8071,53.8261,26264.0
2022-08-17 15:45:00,56.82,56.82,56.78,56.79,40805.0,53.8166,53.8166,53.7787,53.7882,40805.0
2022-08-17 15:50:00,56.8,56.83,56.77,56.83,130792.0,53.7977,53.8261,53.7693,53.8261,130792.0
2022-08-17 15:55:00,56.83,56.86,56.8,56.83,178234.0,53.8261,53.8545,53.7977,53.8261,178234.0
2022-08-18 09:30:00,56.75,56.78,56.68,56.69,86885.0,53.7503,53.7787,53.684,53.6935,86885.0
2022-08-18 09:35:00,56.7,56.76,56.68,56.75,26870.0,53.703,53.7598,53.684,53.7503,26870.0
2022-08-18 09:40:00,56.73,56.75,56.71,56.74,26353.0,53.7314,53.7503,53.7124,53.7408,26353.0
2022-08-18 09:45:00,56.74,56.74,56.66,56.67,36037.0,53.7408,53.7408,53.6651,53.6745,36037.0
2022-08-18 09:50:00,56.68,56.71,56.67,56.7,23360.0,53.684,53.7124,53.6745,53.703,23360.0
2022-08-18 09:55:00,56.7,56.71,56.65,56.66,23315.0,53.703,53.7124,53.6556,53.6651,23315.0
2022-08-18 10:00:00,56.66,56.66,56.61,56.63,61051.0,53.6651,53.6651,53.6177,53.6367,61051.0
2022-08-18 10:05:00,56.63,56.65,56.59,56.61,15635.0,53.6367,53.6556,53.5988,53.6177,15635.0
2022-08-18 10:10:00,56.6,56.64,56.59,56.64,14095.0,53.6082,53.6461,53.5988,53.6461,14095.0
2022-08-18 10:15:00,56.64,56.66,56.63,56.65,23853.0,53.6461,53.6651,53.6367,53.6556,23853.0
2022-08-18 10:20:00,56.65,56.67,56.63,56.66,23932.0,53.6556,53.6745,53.6367,53.6651,23932.0
2022-08-18 10:25:00,56.66,56.66,56.62,56.63,9277.0,53.6651,53.6651,53.6272,53.6367,9277.0
2022-08-18 10:30:00,56.63,56.65,56.61,56.64,10955.0,53.6367,53.6556,53.6177,53.6461,10955.0
2022-08-18 10:35:00,56.64,56.64,56.61,56.64,16621.0,53.6461,53.6461,53.6177,53.6461,16621.0
2022-08-18 10:40:00,56.66,56.7,56.66,56.68,28547.0,53.6651,53.703,53.6651,53.684,28547.0
2022-08-18 10:45:00,56.68,56.71,56.65,56.71,15835.0,53.684,53.7124,53.6556,53.7124,15835.0
2022-08-18 10:50:00,56.7,56.72,56.67,56.67,11141.0,53.703,53.7219,53.6745,53.6745,11141.0
2022-08-18 10:55:00,56.67,56.69,56.65,56.67,18295.0,53.6745,53.6935,53.6556,53.6745,18295.0
2022-08-18 11:00:00,56.67,56.69,56.64,56.65,18821.0,53.6745,53.6935,53.6461,53.6556,18821.0
2022-08-18 11:05:00,56.66,56.67,56.63,56.67,9232.0,53.6651,53.6745,53.6367,53.6745,9232.0
2022-08-18 11:10:00,56.67,56.71,56.66,56.7,15213.0,53.6745,53.7124,53.6651,53.703,15213.0
2022-08-18 11:15:00,56.7,56.74,56.69,56.71,14193.0,53.703,53.7408,53.6935,53.7124,14193.0
2022-08-18 11:20:00,56.71,56.75,56.71,56.75,8760.0,53.7124,53.7503,53.7124,53.7503,8760.0
2022-08-18 11:25:00,56.76,56.76,56.72,56.75,17877.0,53.7598,53.7598,53.7219,53.7503,17877.0
2022-08-18 11:30:00,56.76,56.76,56.73,56.75,11233.0,53.7598,53.7598,53.7314,53.7503,11233.0
2022-08-18 11:35:00,56.74,56.75,56.72,56.73,12261.0,53.7408,53.7503,53.7219,53.7314,12261.0
2022-08-18 11:40:00,56.73,56.74,56.7,56.71,10713.0,53.7314,53.7408,53.703,53.7124,10713.0
2022-08-18 11:45:00,56.72,56.74,56.7,56.73,13456.0,53.7219,53.7408,53.703,53.7314,13456.0
2022-08-18 11:50:00,56.73,56.75,56.72,56.72,11964.0,53.7314,53.7503,53.7219,53.7219,11964.0
2022-08-18 11:55:00,56.72,56.72,56.69,56.7,10807.0,53.7219,53.7219,53.6935,53.703,10807.0
2022-08-18 12:00:00,56.71,56.73,56.71,56.71,10502.0,53.7124,53.7314,53.7124,53.7124,10502.0
2022-08-18 12:05:00,56.71,56.73,56.7,56.71,30971.0,53.7124,53.7314,53.703,53.7124,30971.0
2022-08-18 12:10:00,56.7,56.71,56.68,56.69,34346.0,53.703,53.7124,53.684,53.6935,34346.0
2022-08-18 12:15:00,56.69,56.7,56.66,56.67,11217.0,53.6935,53.703,53.6651,53.6745,11217.0
2022-08-18 12:20:00,56.67,56.67,56.61,56.61,13231.0,53.6745,53.6745,53.6177,53.6177,13231.0
2022-08-18 12:25:00,56.62,56.64,56.61,56.62,22014.0,53.6272,53.6461,53.6177,53.6272,22014.0
2022-08-18 12:30:00,56.62,56.63,56.61,56.63,15068.0,53.6272,53.6367,53.6177,53.6367,15068.0
2022-08-18 12:35:00,56.63,56.63,56.59,56.6,11039.0,53.6367,53.6367,53.5988,53.6082,11039.0
2022-08-18 12:40:00,56.59,56.59,56.55,56.55,17102.0,53.5988,53.5988,53.5609,53.5609,17102.0
2022-08-18 12:45:00,56.56,56.6,56.55,56.59,17011.0,53.5704,53.6082,53.5609,53.5988,17011.0
2022-08-18 12:50:00,56.59,56.59,56.58,56.58,7942.0,53.5988,53.5988,53.5893,53.5893,7942.0
2022-08-18 12:55:00,56.59,56.6,56.5,56.51,47893.0,53.5988,53.6082,53.5135,53.523,47893.0
2022-08-18 13:00:00,56.52,56.52,56.46,56.46,131188.0,53.5325,53.5325,53.4756,53.4756,131188.0
2022-08-18 13:05:00,56.46,56.49,56.45,56.49,32276.0,53.4756,53.5041,53.4662,53.5041,32276.0
2022-08-18 13:10:00,56.49,56.53,56.44,56.48,93915.0,53.5041,53.5419,53.4567,53.4946,93915.0
2022-08-18 13:15:00,56.48,56.51,56.47,56.51,16695.0,53.4946,53.523,53.4851,53.523,16695.0
2022-08-18 13:20:00,56.51,56.51,56.48,56.48,17266.0,53.523,53.523,53.4946,53.4946,17266.0
2022-08-18 13:25:00,56.49,56.51,56.48,56.5,11272.0,53.5041,53.523,53.4946,53.5135,11272.0
2022-08-18 13:30:00,56.5,56.53,56.48,56.49,33649.0,53.5135,53.5419,53.4946,53.5041,33649.0
2022-08-18 13:35:00,56.49,56.51,56.49,56.5,12458.0,53.5041,53.523,53.5041,53.5135,12458.0
2022-08-18 13:40:00,56.5,56.53,56.5,56.51,15060.0,53.5135,53.5419,53.5135,53.523,15060.0
2022-08-18 13:45:00,56.51,56.51,56.46,56.48,12372.0,53.523,53.523,53.4756,53.4946,12372.0
2022-08-18 13:50:00,56.47,56.48,56.47,56.48,9442.0,53.4851,53.4946,53.4851,53.4946,9442.0
2022-08-18 13:55:00,56.48,56.48,56.46,56.48,14024.0,53.4946,53.4946,53.4756,53.4946,14024.0
2022-08-18 14:00:00,56.48,56.5,56.47,56.49,13501.0,53.4946,53.5135,53.4851,53.5041,13501.0
2022-08-18 14:05:00,56.48,56.52,56.48,56.52,16006.0,53.4946,53.5325,53.4946,53.5325,16006.0
2022-08-18 14:10:00,56.52,56.53,56.5,56.52,7570.0,53.5325,53.5419,53.5135,53.5325,7570.0
2022-08-18 14:15:00,56.53,56.53,56.51,56.53,15335.0,53.5419,53.5419,53.523,53.5419,15335.0
2022-08-18 14:20:00,56.53,56.54,56.52,56.54,9709.0,53.5419,53.5514,53.5325,53.5514,9709.0
2022-08-18 14:25:00,56.55,56.55,56.54,56.55,1521.0,53.5609,53.5609,53.5514,53.5609,1521.0
2022-08-18 14:30:00,56.54,56.55,56.52,56.53,34817.0,53.5514,53.5609,53.5325,53.5419,34817.0
2022-08-18 14:35:00,56.53,56.53,56.5,56.52,28758.0,53.5419,53.5419,53.5135,53.5325,28758.0
2022-08-18 14:40:00,56.52,56.55,56.51,56.54,12142.0,53.5325,53.5609,53.523,53.5514,12142.0
2022-08-18 14:45:00,56.54,56.56,56.53,56.53,12612.0,53.5514,53.5704,53.5419,53.5419,12612.0
2022-08-18 14:50:00,56.54,56.58,56.52,56.58,38643.0,53.5514,53.5893,53.5325,53.5893,38643.0
2022-08-18 14:55:00,56.57,56.58,56.56,56.57,6025.0,53.5798,53.5893,53.5704,53.5798,6025.0
2022-08-18 15:00:00,56.57,56.59,56.56,56.58,15270.0,53.5798,53.5988,53.5704,53.5893,15270.0
2022-08-18 15:05:00,56.59,56.61,56.59,56.59,36591.0,53.5988,53.6177,53.5988,53.5988,36591.0
2022-08-18 15:10:00,56.6,56.62,56.6,56.62,23184.0,53.6082,53.6272,53.6082,53.6272,23184.0
2022-08-18 15:15:00,56.62,56.64,56.61,56.64,23022.0,53.6272,53.6461,53.6177,53.6461,23022.0
2022-08-18 15:20:00,56.64,56.64,56.61,56.64,13819.0,53.6461,53.6461,53.6177,53.6461,13819.0
2022-08-18 15:25:00,56.64,56.65,56.62,56.64,16505.0,53.6461,53.6556,53.6272,53.6461,16505.0
2022-08-18 15:30:00,56.64,56.64,56.62,56.64,12910.0,53.6461,53.6461,53.6272,53.6461,12910.0
2022-08-18 15:35:00,56.64,56.64,56.62,56.62,9649.0,53.6461,53.6461,53.6272,53.6272,9649.0
2022-08-18 15:40:00,56.63,56.63,56.6,56.61,56388.0,53.6367,53.6367,53.6082,53.6177,56388.0
2022-08-18 15:45:00,56.61,56.62,56.59,56.61,46185.0,53.6177,53.6272,53.5988,53.6177,46185.0
2022-08-18 15:50:00,56.61,56.61,56.56,56.57,80603.0,53.6177,53.6177,53.5704,53.5798,80603.0
2022-08-18 15:55:00,56.57,56.61,56.55,56.61,161249.0,53.5798,53.6177,53.5609,53.6177,161249.0
2022-08-19 09:30:00,55.76,55.82,55.76,55.82,50836.0,52.8126,52.8695,52.8126,52.8695,50836.0
2022-08-19 09:35:00,55.81,55.84,55.8,55.83,17259.0,52.86,52.8884,52.8505,52.8789,17259.0
2022-08-19 09:40:00,55.83,55.83,55.78,55.79,25644.0,52.8789,52.8789,52.8316,52.8411,25644.0
2022-08-19 09:45:00,55.79,55.81,55.76,55.77,155783.0,52.8411,52.86,52.8126,52.8221,155783.0
2022-08-19 09:50:00,55.76,55.77,55.73,55.73,54525.0,52.8126,52.8221,52.7842,52.7842,54525.0
2022-08-19 09:55:00,55.73,55.73,55.68,55.69,15846.0,52.7842,52.7842,52.7369,52.7463,15846.0
2022-08-19 10:00:00,55.68,55.7,55.66,55.69,14268.0,52.7369,52.7558,52.7179,52.7463,14268.0
2022-08-19 10:05:00,55.69,55.7,55.65,55.65,28286.0,52.7463,52.7558,52.7085,52.7085,28286.0
2022-08-19 10:10:00,55.65,55.68,55.62,55.63,27964.0,52.7085,52.7369,52.68,52.6895,27964.0
2022-08-19 10:15:00,55.64,55.67,55.62,55.67,11545.0,52.699,52.7274,52.68,52.7274,11545.0
2022-08-19 10:20:00,55.69,55.72,55.68,55.68,10337.0,52.7463,52.7748,52.7369,52.7369,10337.0
2022-08-19 10:25:00,55.69,55.69,55.65,55.67,30768.0,52.7463,52.7463,52.7085,52.7274,30768.0
2022-08-19 10:30:00,55.68,55.7,55.64,55.65,18535.0,52.7369,52.7558,52.699,52.7085,18535.0
2022-08-19 10:35:00,55.65,55.66,55.63,55.63,8421.0,52.7085,52.7179,52.6895,52.6895,8421.0
2022-08-19 10:40:00,55.62,55.64,55.61,55.63,19863.0,52.68,52.699,52.6706,52.6895,19863.0
2022-08-19 10:45:00,55.62,55.67,55.62,55.66,5483.0,52.68,52.7274,52.68,52.7179,5483.0
2022-08-19 10:50:00,55.66,55.66,55.6,55.61,17486.0,52.7179,52.7179,52.6611,52.6706,17486.0
2022-08-19 10:55:00,55.61,55.62,55.58,55.59,12360.0,52.6706,52.68,52.6422,52.6516,12360.0
2022-08-19 11:00:00,55.59,55.62,55.58,55.6,26711.0,52.6516,52.68,52.6422,52.6611,26711.0
2022-08-19 11:05:00,55.61,55.62,55.57,55.57,56072.0,52.6706,52.68,52.6327,52.6327,56072.0
2022-08-19 11:10:00,55.57,55.58,55.55,55.56,20737.0,52.6327,52.6422,52.6137,52.6232,20737.0
2022-08-19 11:15:00,55.56,55.57,55.52,55.54,13179.0,52.6232,52.6327,52.5853,52.6043,13179.0
2022-08-19 11:20:00,55.54,55.55,55.5,55.53,20911.0,52.6043,52.6137,52.5664,52.5948,20911.0
2022-08-19 11:25:00,55.52,55.58,55.51,55.57,33373.0,52.5853,52.6422,52.5759,52.6327,33373.0
2022-08-19 11:30:00,55.57,55.59,55.55,55.58,36121.0,52.6327,52.6516,52.6137,52.6422,36121.0
2022-08-19 11:35:00,55.59,55.62,55.59,55.61,5690.0,52.6516,52.68,52.6516,52.6706,5690.0
2022-08-19 11:40:00,55.61,55.65,55.6,55.64,12118.0,52.6706,52.7085,52.6611,52.699,12118.0
2022-08-19 11:45:00,55.64,55.67,55.62,55.65,13123.0,52.699,52.7274,52.68,52.7085,13123.0
2022-08-19 11:50:00,55.66,55.66,55.62,55.63,25758.0,52.7179,52.7179,52.68,52.6895,25758.0
2022-08-19 11:55:00,55.63,55.65,55.62,55.63,15367.0,52.6895,52.7085,52.68,52.6895,15367.0
2022-08-19 12:00:00,55.63,55.65,55.63,55.65,10393.0,52.6895,52.7085,52.6895,52.7085,10393.0
2022-08-19 12:05:00,55.66,55.67,55.64,55.64,12659.0,52.7179,52.7274,52.699,52.699,12659.0
2022-08-19 12:10:00,55.64,55.69,55.64,55.67,16004.0,52.699,52.7463,52.699,52.7274,16004.0
2022-08-19 12:15:00,55.68,55.71,55.68,55.7,9383.0,52.7369,52.7653,52.7369,52.7558,9383.0
2022-08-19 12:20:00,55.69,55.7,55.68,55.69,18000.0,52.7463,52.7558,52.7369,52.7463,18000.0
2022-08-19 12:25:00,55.68,55.68,55.66,55.66,18031.0,52.7369,52.7369,52.7179,52.7179,18031.0
2022-08-19 12:30:00,55.66,55.69,55.65,55.69,33402.0,52.7179,52.7463,52.7085,52.7463,33402.0
2022-08-19 12:35:00,55.69,55.73,55.69,55.72,45237.0,52.7463,52.7842,52.7463,52.7748,45237.0
2022-08-19 12:40:00,55.73,55.73,55.69,55.72,62111.0,52.7842,52.7842,52.7463,52.7748,62111.0
2022-08-19 12:45:00,55.72,55.74,55.71,55.71,33172.0,52.7748,52.7937,52.7653,52.7653,33172.0
2022-08-19 12:50:00,55.72,55.73,55.7,55.73,8437.0,52.7748,52.7842,52.7558,52.7842,8437.0
2022-08-19 12:55:00,55.73,55.76,55.73,55.74,44915.0,52.7842,52.8126,52.7842,52.7937,44915.0
2022-08-19 13:00:00,55.73,55.77,55.73,55.76,5232.0,52.7842,52.8221,52.7842,52.8126,5232.0
2022-08-19 13:05:00,55.76,55.76,55.72,55.73,9178.0,52.8126,52.8126,52.7748,52.7842,9178.0
2022-08-19 13:10:00,55.73,55.73,55.71,55.72,4372.0,52.7842,52.7842,52.7653,52.7748,4372.0
2022-08-19 13:15:00,55.71,55.73,55.7,55.71,6109.0,52.7653,52.7842,52.7558,52.7653,6109.0
2022-08-19 13:20:00,55.71,55.71,55.69,55.7,5514.0,52.7653,52.7653,52.7463,52.7558,5514.0
2022-08-19 13:25:00,55.7,55.7,55.67,55.68,5096.0,52.7558,52.7558,52.7274,52.7369,5096.0
2022-08-19 13:30:00,55.67,55.68,55.62,55.63,14513.0,52.7274,52.7369,52.68,52.6895,14513.0
2022-08-19 13:35:00,55.63,55.63,55.61,55.62,5319.0,52.6895,52.6895,52.6706,52.68,5319.0
2022-08-19 13:40:00,55.63,55.66,55.62,55.64,6625.0,52.6895,52.7179,52.68,52.699,6625.0
2022-08-19 13:45:00,55.65,55.67,55.64,55.66,7974.0,52.7085,52.7274,52.699,52.7179,7974.0
2022-08-19 13:50:00,55.67,55.69,55.67,55.68,5795.0,52.7274,52.7463,52.7274,52.7369,5795.0
2022-08-19 13:55:00,55.69,55.7,55.68,55.69,12921.0,52.7463,52.7558,52.7369,52.7463,12921.0
2022-08-19 14:00:00,55.69,55.69,55.66,55.68,7568.0,52.7463,52.7463,52.7179,52.7369,7568.0
2022-08-19 14:05:00,55.68,55.68,55.67,55.68,8922.0,52.7369,52.7369,52.7274,52.7369,8922.0
2022-08-19 14:10:00,55.68,55.68,55.62,55.63,8747.0,52.7369,52.7369,52.68,52.6895,8747.0
2022-08-19 14:15:00,55.62,55.63,55.61,55.63,8634.0,52.68,52.6895,52.6706,52.6895,8634.0
2022-08-19 14:20:00,55.63,55.66,55.63,55.64,21280.0,52.6895,52.7179,52.6895,52.699,21280.0
2022-08-19 14:25:00,55.65,55.66,55.63,55.65,4300.0,52.7085,52.7179,52.6895,52.7085,4300.0
2022-08-19 14:30:00,55.64,55.66,55.64,55.66,7734.0,52.699,52.7179,52.699,52.7179,7734.0
2022-08-19 14:35:00,55.66,55.66,55.62,55.62,47051.0,52.7179,52.7179,52.68,52.68,47051.0
2022-08-19 14:40:00,55.62,55.63,55.61,55.62,9415.0,52.68,52.6895,52.6706,52.68,9415.0
2022-08-19 14:45:00,55.62,55.62,55.6,55.61,116651.0,52.68,52.68,52.6611,52.6706,116651.0
2022-08-19 14:50:00,55.6,55.61,55.58,55.59,23336.0,52.6611,52.6706,52.6422,52.6516,23336.0
2022-08-19 14:55:00,55.59,55.59,55.55,55.55,26773.0,52.6516,52.6516,52.6137,52.6137,26773.0
2022-08-19 15:00:00,55.56,55.57,55.54,55.54,27372.0,52.6232,52.6327,52.6043,52.6043,27372.0
2022-08-19 15:05:00,55.55,55.55,55.53,55.54,76549.0,52.6137,52.6137,52.5948,52.6043,76549.0
2022-08-19 15:10:00,55.54,55.6,55.53,55.59,43464.0,52.6043,52.6611,52.5948,52.6516,43464.0
2022-08-19 15:15:00,55.59,55.61,55.58,55.6,14381.0,52.6516,52.6706,52.6422,52.6611,14381.0
2022-08-19 15:20:00,55.6,55.62,55.59,55.6,14189.0,52.6611,52.68,52.6516,52.6611,14189.0
2022-08-19 15:25:00,55.61,55.62,55.59,55.61,12912.0,52.6706,52.68,52.6516,52.6706,12912.0
2022-08-19 15:30:00,55.61,55.64,55.6,55.62,27730.0,52.6706,52.699,52.6611,52.68,27730.0
2022-08-19 15:35:00,55.62,55.62,55.6,55.6,21756.0,52.68,52.68,52.6611,52.6611,21756.0
2022-08-19 15:40:00,55.6,55.61,55.58,55.61,15352.0,52.6611,52.6706,52.6422,52.6706,15352.0
2022-08-19 15:45:00,55.61,55.62,55.58,55.61,28661.0,52.6706,52.68,52.6422,52.6706,28661.0
2022-08-19 15:50:00,55.61,55.65,55.61,55.64,127475.0,52.6706,52.7085,52.6706,52.699,127475.0
2022-08-19 15:55:00,55.64,55.68,55.63,55.66,194102.0,52.699,52.7369,52.6895,52.7179,194102.0
2022-08-22 09:30:00,55.38,55.41,55.33,55.33,112837.0,52.4527,52.4811,52.4054,52.4054,112837.0
2022-08-22 09:35:00,55.33,55.37,55.3,55.36,70343.0,52.4054,52.4433,52.377,52.4338,70343.0
2022-08-22 09:40:00,55.36,55.4,55.33,55.37,106103.0,52.4338,52.4717,52.4054,52.4433,106103.0
2022-08-22 09:45:00,55.37,55.39,55.28,55.3,39489.0,52.4433,52.4622,52.358,52.377,39489.0
2022-08-22 09:50:00,55.29,55.3,55.27,55.29,16880.0,52.3675,52.377,52.3485,52.3675,16880.0
2022-08-22 09:55:00,55.29,55.3,55.27,55.27,18897.0,52.3675,52.377,52.3485,52.3485,18897.0
2022-08-22 10:00:00,55.27,55.28,55.25,55.28,16090.0,52.3485,52.358,52.3296,52.358,16090.0
2022-08-22 10:05:00,55.28,55.29,55.26,55.28,7409.0,52.358,52.3675,52.3391,52.358,7409.0
2022-08-22 10:10:00,55.28,55.3,55.25,55.26,22504.0,52.358,52.377,52.3296,52.3391,22504.0
2022-08-22 10:15:00,55.25,55.25,55.18,55.19,17139.0,52.3296,52.3296,52.2633,52.2728,17139.0
2022-08-22 10:20:00,55.18,55.19,55.14,55.15,103538.0,52.2633,52.2728,52.2254,52.2349,103538.0
2022-08-22 10:25:00,55.15,55.18,55.14,55.18,29180.0,52.2349,52.2633,52.2254,52.2633,29180.0
2022-08-22 10:30:00,55.16,55.2,55.15,55.17,12535.0,52.2444,52.2822,52.2349,52.2538,12535.0
2022-08-22 10:35:00,55.16,55.21,55.16,55.2,20683.0,52.2444,52.2917,52.2444,52.2822,20683.0
2022-08-22 10:40:00,55.2,55.25,55.19,55.21,25758.0,52.2822,52.3296,52.2728,52.2917,25758.0
2022-08-22 10:45:00,55.21,55.23,55.2,55.22,15685.0,52.2917,52.3107,52.2822,52.3012,15685.0
2022-08-22 10:50:00,55.22,55.22,55.17,55.19,10109.0,52.3012,52.3012,52.2538,52.2728,10109.0
2022-08-22 10:55:00,55.19,55.22,55.17,55.18,91456.0,52.2728,52.3012,52.2538,52.2633,91456.0
2022-08-22 11:00:00,55.19,55.22,55.19,55.21,18142.0,52.2728,52.3012,52.2728,52.2917,18142.0
2022-08-22 11:05:00,55.21,55.22,55.19,55.2,16609.0,52.2917,52.3012,52.2728,52.2822,16609.0
2022-08-22 11:10:00,55.21,55.22,55.2,55.22,11528.0,52.2917,52.3012,52.2822,52.3012,11528.0
2022-08-22 11:15:00,55.22,55.24,55.2,55.22,18039.0,52.3012,52.3201,52.2822,52.3012,18039.0
2022-08-22 11:20:00,55.21,55.23,55.18,55.18,26440.0,52.2917,52.3107,52.2633,52.2633,26440.0
2022-08-22 11:25:00,55.19,55.19,55.11,55.12,39467.0,52.2728,52.2728,52.197,52.2065,39467.0
2022-08-22 11:30:00,55.11,55.18,55.1,55.18,13957.0,52.197,52.2633,52.1875,52.2633,13957.0
2022-08-22 11:35:00,55.18,55.19,55.15,55.16,9129.0,52.2633,52.2728,52.2349,52.2444,9129.0
2022-08-22 11:40:00,55.16,55.21,55.16,55.18,7841.0,52.2444,52.2917,52.2444,52.2633,7841.0
2022-08-22 11:45:00,55.19,55.19,55.13,55.14,80079.0,52.2728,52.2728,52.2159,52.2254,80079.0
2022-08-22 11:50:00,55.14,55.19,55.14,55.19,21017.0,52.2254,52.2728,52.2254,52.2728,21017.0
2022-08-22 11:55:00,55.18,55.21,55.18,55.19,17204.0,52.2633,52.2917,52.2633,52.2728,17204.0
2022-08-22 12:00:00,55.19,55.22,55.18,55.19,15269.0,52.2728,52.3012,52.2633,52.2728,15269.0
2022-08-22 12:05:00,55.19,55.21,55.17,55.19,9796.0,52.2728,52.2917,52.2538,52.2728,9796.0
2022-08-22 12:10:00,55.19,55.2,55.16,55.16,26012.0,52.2728,52.2822,52.2444,52.2444,26012.0
2022-08-22 12:15:00,55.17,55.2,55.17,55.2,11682.0,52.2538,52.2822,52.2538,52.2822,11682.0
2022-08-22 12:20:00,55.2,55.22,55.19,55.22,8268.0,52.2822,52.3012,52.2728,52.3012,8268.0
2022-08-22 12:25:00,55.23,55.24,55.19,55.19,5958.0,52.3107,52.3201,52.2728,52.2728,5958.0
2022-08-22 12:30:00,55.19,55.21,55.18,55.2,5836.0,52.2728,52.2917,52.2633,52.2822,5836.0
2022-08-22 12:35:00,55.21,55.24,55.21,55.24,8015.0,52.2917,52.3201,52.2917,52.3201,8015.0
2022-08-22 12:40:00,55.23,55.23,55.19,55.19,2800.0,52.3107,52.3107,52.2728,52.2728,2800.0
2022-08-22 12:45:00,55.2,55.2,55.15,55.19,20989.0,52.2822,52.2822,52.2349,52.2728,20989.0
2022-08-22 12:50:00,55.19,55.2,55.18,55.2,4111.0,52.2728,52.2822,52.2633,52.2822,4111.0
2022-08-22 12:55:00,55.2,55.2,55.17,55.19,16868.0,52.2822,52.2822,52.2538,52.2728,16868.0
2022-08-22 13:00:00,55.19,55.21,55.16,55.16,12593.0,52.2728,52.2917,52.2444,52.2444,12593.0
2022-08-22 13:05:00,55.16,55.17,55.15,55.16,45063.0,52.2444,52.2538,52.2349,52.2444,45063.0
2022-08-22 13:10:00,55.16,55.16,55.13,55.15,20452.0,52.2444,52.2444,52.2159,52.2349,20452.0
2022-08-22 13:15:00,55.15,55.16,55.13,55.14,12647.0,52.2349,52.2444,52.2159,52.2254,12647.0
2022-08-22 13:20:00,55.15,55.16,55.11,55.12,11540.0,52.2349,52.2444,52.197,52.2065,11540.0
2022-08-22 13:25:00,55.11,55.13,55.11,55.11,7451.0,52.197,52.2159,52.197,52.197,7451.0
2022-08-22 13:30:00,55.11,55.12,55.07,55.08,9085.0,52.197,52.2065,52.1591,52.1686,9085.0
2022-08-22 13:35:00,55.07,55.1,55.07,55.1,9917.0,52.1591,52.1875,52.1591,52.1875,9917.0
2022-08-22 13:40:00,55.1,55.12,55.09,55.12,9269.0,52.1875,52.2065,52.1781,52.2065,9269.0
2022-08-22 13:45:00,55.12,55.13,55.11,55.12,8917.0,52.2065,52.2159,52.197,52.2065,8917.0
2022-08-22 13:50:00,55.12,55.13,55.11,55.12,25150.0,52.2065,52.2159,52.197,52.2065,25150.0
2022-08-22 13:55:00,55.12,55.12,55.06,55.08,6158.0,52.2065,52.2065,52.1496,52.1686,6158.0
2022-08-22 14:00:00,55.08,55.09,55.05,55.06,6484.0,52.1686,52.1781,52.1402,52.1496,6484.0
2022-08-22 14:05:00,55.07,55.1,55.06,55.08,9045.0,52.1591,52.1875,52.1496,52.1686,9045.0
2022-08-22 14:10:00,55.07,55.09,55.06,55.09,15267.0,52.1591,52.1781,52.1496,52.1781,15267.0
2022-08-22 14:15:00,55.09,55.09,55.06,55.08,5584.0,52.1781,52.1781,52.1496,52.1686,5584.0
2022-08-22 14:20:00,55.09,55.1,55.06,55.07,6780.0,52.1781,52.1875,52.1496,52.1591,6780.0
2022-08-22 14:25:00,55.06,55.08,55.05,55.05,17979.0,52.1496,52.1686,52.1402,52.1402,17979.0
2022-08-22 14:30:00,55.05,55.05,55.03,55.05,14231.0,52.1402,52.1402,52.1212,52.1402,14231.0
2022-08-22 14:35:00,55.05,55.06,55.03,55.03,11075.0,52.1402,52.1496,52.1212,52.1212,11075.0
2022-08-22 14:40:00,55.03,55.04,55.01,55.02,15048.0,52.1212,52.1307,52.1023,52.1118,15048.0
2022-08-22 14:45:00,55.01,55.01,54.99,55.0,47306.0,52.1023,52.1023,52.0833,52.0928,47306.0
2022-08-22 14:50:00,55.0,55.02,55.0,55.01,109507.0,52.0928,52.1118,52.0928,52.1023,109507.0
2022-08-22 14:55:00,55.0,55.02,54.99,55.01,68633.0,52.0928,52.1118,52.0833,52.1023,68633.0
2022-08-22 15:00:00,55.01,55.06,55.01,55.04,9791.0,52.1023,52.1496,52.1023,52.1307,9791.0
2022-08-22 15:05:00,55.04,55.06,55.03,55.05,24841.0,52.1307,52.1496,52.1212,52.1402,24841.0
2022-08-22 15:10:00,55.05,55.08,55.04,55.07,30893.0,52.1402,52.1686,52.1307,52.1591,30893.0
2022-08-22 15:15:00,55.07,55.1,55.04,55.05,41060.0,52.1591,52.1875,52.1307,52.1402,41060.0
2022-08-22 15:20:00,55.05,55.06,55.02,55.05,38620.0,52.1402,52.1496,52.1118,52.1402,38620.0
2022-08-22 15:25:00,55.05,55.06,55.02,55.03,16614.0,52.1402,52.1496,52.1118,52.1212,16614.0
2022-08-22 15:30:00,55.03,55.04,54.99,55.0,42027.0,52.1212,52.1307,52.0833,52.0928,42027.0
2022-08-22 15:35:00,54.99,55.03,54.99,55.01,24278.0,52.0833,52.1212,52.0833,52.1023,24278.0
2022-08-22 15:40:00,55.01,55.01,54.96,54.97,39388.0,52.1023,52.1023,52.0549,52.0644,39388.0
2022-08-22 15:45:00,54.96,54.99,54.96,54.98,131307.0,52.0549,52.0833,52.0549,52.0739,131307.0
2022-08-22 15:50:00,54.97,55.05,54.97,55.02,166504.0,52.0644,52.1402,52.0644,52.1118,166504.0
2022-08-22 15:55:00,55.02,55.06,55.01,55.05,322238.0,52.1118,52.1496,52.1023,52.1402,322238.0
2022-08-23 09:30:00,54.98,55.03,54.94,55.03,93342.0,52.0739,52.1212,52.036,52.1212,93342.0
2022-08-23 09:35:00,55.04,55.09,55.02,55.03,58770.0,52.1307,52.1781,52.1118,52.1212,58770.0
2022-08-23 09:40:00,55.03,55.06,54.97,54.98,40158.0,52.1212,52.1496,52.0644,52.0739,40158.0
2022-08-23 09:45:00,54.98,55.4,54.97,55.35,390396.0,52.0739,52.4717,52.0644,52.4243,390396.0
2022-08-23 09:50:00,55.35,55.42,55.34,55.35,70234.0,52.4243,52.4906,52.4148,52.4243,70234.0
2022-08-23 09:55:00,55.36,55.38,55.3,55.35,40732.0,52.4338,52.4527,52.377,52.4243,40732.0
2022-08-23 10:00:00,55.34,55.51,55.32,55.44,65998.0,52.4148,52.5759,52.3959,52.5096,65998.0
2022-08-23 10:05:00,55.44,55.6,55.44,55.6,41463.0,52.5096,52.6611,52.5096,52.6611,41463.0
2022-08-23 10:10:00,55.6,55.76,55.59,55.72,93138.0,52.6611,52.8126,52.6516,52.7748,93138.0
2022-08-23 10:15:00,55.72,55.72,55.59,55.62,44503.0,52.7748,52.7748,52.6516,52.68,44503.0
2022-08-23 10:20:00,55.61,55.65,55.56,55.58,13315.0,52.6706,52.7085,52.6232,52.6422,13315.0
2022-08-23 10:25:00,55.58,55.59,55.49,55.49,35191.0,52.6422,52.6516,52.5569,52.5569,35191.0
2022-08-23 10:30:00,55.5,55.57,55.5,55.57,24874.0,52.5664,52.6327,52.5664,52.6327,24874.0
2022-08-23 10:35:00,55.57,55.57,55.47,55.47,39953.0,52.6327,52.6327,52.538,52.538,39953.0
2022-08-23 10:40:00,55.47,55.51,55.44,55.5,22298.0,52.538,52.5759,52.5096,52.5664,22298.0
2022-08-23 10:45:00,55.5,55.54,55.48,55.54,16950.0,52.5664,52.6043,52.5474,52.6043,16950.0
2022-08-23 10:50:00,55.55,55.58,55.5,55.5,16153.0,52.6137,52.6422,52.5664,52.5664,16153.0
2022-08-23 10:55:00,55.5,55.51,55.46,55.47,31614.0,52.5664,52.5759,52.5285,52.538,31614.0
2022-08-23 11:00:00,55.45,55.46,55.36,55.45,86817.0,52.519,52.5285,52.4338,52.519,86817.0
2022-08-23 11:05:00,55.44,55.49,55.41,55.49,14383.0,52.5096,52.5569,52.4811,52.5569,14383.0
2022-08-23 11:10:00,55.49,55.54,55.48,55.51,32706.0,52.5569,52.6043,52.5474,52.5759,32706.0
2022-08-23 11:15:00,55.5,55.56,55.49,55.51,18882.0,52.5664,52.6232,52.5569,52.5759,18882.0
2022-08-23 11:20:00,55.51,55.53,55.48,55.48,11229.0,52.5759,52.5948,52.5474,52.5474,11229.0
2022-08-23 11:25:00,55.48,55.48,55.41,55.41,9571.0,52.5474,52.5474,52.4811,52.4811,9571.0
2022-08-23 11:30:00,55.42,55.45,55.4,55.41,11711.0,52.4906,52.519,52.4717,52.4811,11711.0
2022-08-23 11:35:00,55.41,55.45,55.41,55.43,37216.0,52.4811,52.519,52.4811,52.5001,37216.0
2022-08-23 11:40:00,55.44,55.45,55.41,55.41,15919.0,52.5096,52.519,52.4811,52.4811,15919.0
2022-08-23 11:45:00,55.41,55.43,55.4,55.41,17850.0,52.4811,52.5001,52.4717,52.4811,17850.0
2022-08-23 11:50:00,55.41,55.43,55.39,55.43,18574.0,52.4811,52.5001,52.4622,52.5001,18574.0
2022-08-23 11:55:00,55.43,55.43,55.38,55.41,40480.0,52.5001,52.5001,52.4527,52.4811,40480.0
2022-08-23 12:00:00,55.41,55.41,55.34,55.36,32980.0,52.4811,52.4811,52.4148,52.4338,32980.0
2022-08-23 12:05:00,55.36,55.39,55.35,55.39,10149.0,52.4338,52.4622,52.4243,52.4622,10149.0
2022-08-23 12:10:00,55.39,55.39,55.36,55.38,11730.0,52.4622,52.4622,52.4338,52.4527,11730.0
2022-08-23 12:15:00,55.37,55.37,55.33,55.33,8566.0,52.4433,52.4433,52.4054,52.4054,8566.0
2022-08-23 12:20:00,55.33,55.34,55.31,55.32,13660.0,52.4054,52.4148,52.3864,52.3959,13660.0
2022-08-23 12:25:00,55.33,55.36,55.31,55.32,12036.0,52.4054,52.4338,52.3864,52.3959,12036.0
2022-08-23 12:30:00,55.32,55.35,55.32,55.35,13891.0,52.3959,52.4243,52.3959,52.4243,13891.0
2022-08-23 12:35:00,55.35,55.4,55.35,55.39,7258.0,52.4243,52.4717,52.4243,52.4622,7258.0
2022-08-23 12:40:00,55.39,55.43,55.39,55.41,14871.0,52.4622,52.5001,52.4622,52.4811,14871.0
2022-08-23 12:45:00,55.4,55.41,55.37,55.38,8326.0,52.4717,52.4811,52.4433,52.4527,8326.0
2022-08-23 12:50:00,55.37,55.39,55.36,55.39,5350.0,52.4433,52.4622,52.4338,52.4622,5350.0
2022-08-23 12:55:00,55.39,55.42,55.38,55.41,7842.0,52.4622,52.4906,52.4527,52.4811,7842.0
2022-08-23 13:00:00,55.41,55.43,55.39,55.4,27616.0,52.4811,52.5001,52.4622,52.4717,27616.0
2022-08-23 13:05:00,55.4,55.4,55.34,55.36,12190.0,52.4717,52.4717,52.4148,52.4338,12190.0
2022-08-23 13:10:00,55.36,55.36,55.3,55.33,12011.0,52.4338,52.4338,52.377,52.4054,12011.0
2022-08-23 13:15:00,55.34,55.35,55.28,55.3,10405.0,52.4148,52.4243,52.358,52.377,10405.0
2022-08-23 13:20:00,55.29,55.31,55.27,55.27,7042.0,52.3675,52.3864,52.3485,52.3485,7042.0
2022-08-23 13:25:00,55.27,55.32,55.27,55.31,8859.0,52.3485,52.3959,52.3485,52.3864,8859.0
2022-08-23 13:30:00,55.31,55.32,55.28,55.32,6889.0,52.3864,52.3959,52.358,52.3959,6889.0
2022-08-23 13:35:00,55.32,55.32,55.29,55.29,7946.0,52.3959,52.3959,52.3675,52.3675,7946.0
2022-08-23 13:40:00,55.28,55.29,55.27,55.28,9819.0,52.358,52.3675,52.3485,52.358,9819.0
2022-08-23 13:45:00,55.28,55.28,55.25,55.26,16042.0,52.358,52.358,52.3296,52.3391,16042.0
2022-08-23 13:50:00,55.26,55.26,55.21,55.22,14576.0,52.3391,52.3391,52.2917,52.3012,14576.0
2022-08-23 13:55:00,55.22,55.23,55.2,55.21,11909.0,52.3012,52.3107,52.2822,52.2917,11909.0
2022-08-23 14:00:00,55.21,55.23,55.19,55.21,13479.0,52.2917,52.3107,52.2728,52.2917,13479.0
2022-08-23 14:05:00,55.22,55.24,55.21,55.23,9052.0,52.3012,52.3201,52.2917,52.3107,9052.0
2022-08-23 14:10:00,55.23,55.23,55.19,55.21,13201.0,52.3107,52.3107,52.2728,52.2917,13201.0
2022-08-23 14:15:00,55.21,55.22,55.19,55.21,11470.0,52.2917,52.3012,52.2728,52.2917,11470.0
2022-08-23 14:20:00,55.22,55.23,55.2,55.23,7491.0,52.3012,52.3107,52.2822,52.3107,7491.0
2022-08-23 14:25:00,55.23,55.23,55.21,55.21,8827.0,52.3107,52.3107,52.2917,52.2917,8827.0
2022-08-23 14:30:00,55.21,55.21,55.19,55.2,27750.0,52.2917,52.2917,52.2728,52.2822,27750.0
2022-08-23 14:35:00,55.2,55.2,55.18,55.2,26489.0,52.2822,52.2822,52.2633,52.2822,26489.0
2022-08-23 14:40:00,55.2,55.22,55.18,55.2,17764.0,52.2822,52.3012,52.2633,52.2822,17764.0
2022-08-23 14:45:00,55.19,55.19,55.17,55.17,16895.0,52.2728,52.2728,52.2538,52.2538,16895.0
2022-08-23 14:50:00,55.17,55.18,55.14,55.14,19383.0,52.2538,52.2633,52.2254,52.2254,19383.0
2022-08-23 14:55:00,55.14,55.16,55.12,55.16,13432.0,52.2254,52.2444,52.2065,52.2444,13432.0
2022-08-23 15:00:00,55.16,55.2,55.15,55.18,28269.0,52.2444,52.2822,52.2349,52.2633,28269.0
2022-08-23 15:05:00,55.18,55.19,55.16,55.18,48301.0,52.2633,52.2728,52.2444,52.2633,48301.0
2022-08-23 15:10:00,55.18,55.21,55.17,55.18,98582.0,52.2633,52.2917,52.2538,52.2633,98582.0
2022-08-23 15:15:00,55.19,55.23,55.19,55.23,12802.0,52.2728,52.3107,52.2728,52.3107,12802.0
2022-08-23 15:20:00,55.22,55.23,55.19,55.19,75757.0,52.3012,52.3107,52.2728,52.2728,75757.0
2022-08-23 15:25:00,55.19,55.21,55.18,55.2,28826.0,52.2728,52.2917,52.2633,52.2822,28826.0
2022-08-23 15:30:00,55.2,55.2,55.15,55.17,23594.0,52.2822,52.2822,52.2349,52.2538,23594.0
2022-08-23 15:35:00,55.16,55.17,55.15,55.15,21142.0,52.2444,52.2538,52.2349,52.2349,21142.0
2022-08-23 15:40:00,55.15,55.18,55.14,55.15,47115.0,52.2349,52.2633,52.2254,52.2349,47115.0
2022-08-23 15:45:00,55.15,55.15,55.12,55.14,45220.0,52.2349,52.2349,52.2065,52.2254,45220.0
2022-08-23 15:50:00,55.14,55.16,55.11,55.15,51603.0,52.2254,52.2444,52.197,52.2349,51603.0
2022-08-23 15:55:00,55.15,55.21,55.15,55.18,610312.0,52.2349,52.2917,52.2349,52.2633,610312.0
2022-08-24 09:30:00,55.06,55.07,55.01,55.01,44177.0,52.1496,52.1591,52.1023,52.1023,44177.0
2022-08-24 09:35:00,55.0,55.09,54.99,55.09,24544.0,52.0928,52.1781,52.0833,52.1781,24544.0
2022-08-24 09:40:00,55.09,55.12,55.06,55.11,16231.0,52.1781,52.2065,52.1496,52.197,16231.0
2022-08-24 09:45:00,55.12,55.12,55.06,55.06,12251.0,52.2065,52.2065,52.1496,52.1496,12251.0
2022-08-24 09:50:00,55.06,55.1,55.05,55.08,19241.0,52.1496,52.1875,52.1402,52.1686,19241.0
2022-08-24 09:55:00,55.08,55.08,55.05,55.06,24458.0,52.1686,52.1686,52.1402,52.1496,24458.0
2022-08-24 10:00:00,55.07,55.09,55.01,55.01,29745.0,52.1591,52.1781,52.1023,52.1023,29745.0
2022-08-24 10:05:00,55.01,55.05,54.99,55.03,25425.0,52.1023,52.1402,52.0833,52.1212,25425.0
2022-08-24 10:10:00,55.02,55.1,55.02,55.09,18180.0,52.1118,52.1875,52.1118,52.1781,18180.0
2022-08-24 10:15:00,55.1,55.18,55.08,55.17,19067.0,52.1875,52.2633,52.1686,52.2538,19067.0
2022-08-24 10:20:00,55.17,55.23,55.17,55.21,64473.0,52.2538,52.3107,52.2538,52.2917,64473.0
2022-08-24 10:25:00,55.21,55.23,55.17,55.18,17192.0,52.2917,52.3107,52.2538,52.2633,17192.0
2022-08-24 10:30:00,55.17,55.21,55.13,55.16,27941.0,52.2538,52.2917,52.2159,52.2444,27941.0
2022-08-24 10:35:00,55.16,55.18,55.14,55.15,25584.0,52.2444,52.2633,52.2254,52.2349,25584.0
2022-08-24 10:40:00,55.15,55.15,55.08,55.14,24676.0,52.2349,52.2349,52.1686,52.2254,24676.0
2022-08-24 10:45:00,55.13,55.19,55.13,55.19,10948.0,52.2159,52.2728,52.2159,52.2728,10948.0
2022-08-24 10:50:00,55.19,55.25,55.19,55.25,17765.0,52.2728,52.3296,52.2728,52.3296,17765.0
2022-08-24 10:55:00,55.23,55.28,55.23,55.23,21811.0,52.3107,52.358,52.3107,52.3107,21811.0
2022-08-24 11:00:00,55.24,55.26,55.21,55.23,14808.0,52.3201,52.3391,52.2917,52.3107,14808.0
2022-08-24 11:05:00,55.23,55.25,55.22,55.24,7906.0,52.3107,52.3296,52.3012,52.3201,7906.0
2022-08-24 11:10:00,55.24,55.33,55.24,55.33,29848.0,52.3201,52.4054,52.3201,52.4054,29848.0
2022-08-24 11:15:00,55.33,55.37,55.33,55.33,26213.0,52.4054,52.4433,52.4054,52.4054,26213.0
2022-08-24 11:20:00,55.33,55.36,55.32,55.34,10670.0,52.4054,52.4338,52.3959,52.4148,10670.0
2022-08-24 11:25:00,55.34,55.35,55.32,55.33,75782.0,52.4148,52.4243,52.3959,52.4054,75782.0
2022-08-24 11:30:00,55.33,55.35,55.31,55.32,10772.0,52.4054,52.4243,52.3864,52.3959,10772.0
2022-08-24 11:35:00,55.32,55.34,55.3,55.33,18985.0,52.3959,52.4148,52.377,52.4054,18985.0
2022-08-24 11:40:00,55.33,55.33,55.3,55.32,15283.0,52.4054,52.4054,52.377,52.3959,15283.0
2022-08-24 11:45:00,55.32,55.33,55.29,55.3,29224.0,52.3959,52.4054,52.3675,52.377,29224.0
2022-08-24 11:50:00,55.31,55.36,55.31,55.35,22260.0,52.3864,52.4338,52.3864,52.4243,22260.0
2022-08-24 11:55:00,55.36,55.36,55.33,55.33,17766.0,52.4338,52.4338,52.4054,52.4054,17766.0
2022-08-24 12:00:00,55.32,55.34,55.31,55.32,7551.0,52.3959,52.4148,52.3864,52.3959,7551.0
2022-08-24 12:05:00,55.34,55.34,55.32,55.33,4167.0,52.4148,52.4148,52.3959,52.4054,4167.0
2022-08-24 12:10:00,55.33,55.34,55.31,55.31,6152.0,52.4054,52.4148,52.3864,52.3864,6152.0
2022-08-24 12:15:00,55.31,55.33,55.29,55.3,12522.0,52.3864,52.4054,52.3675,52.377,12522.0
2022-08-24 12:20:00,55.3,55.3,55.25,55.26,11302.0,52.377,52.377,52.3296,52.3391,11302.0
2022-08-24 12:25:00,55.26,55.27,55.22,55.22,12212.0,52.3391,52.3485,52.3012,52.3012,12212.0
2022-08-24 12:30:00,55.22,55.23,55.2,55.21,12256.0,52.3012,52.3107,52.2822,52.2917,12256.0
2022-08-24 12:35:00,55.22,55.22,55.17,55.18,7776.0,52.3012,52.3012,52.2538,52.2633,7776.0
2022-08-24 12:40:00,55.18,55.2,55.12,55.15,35480.0,52.2633,52.2822,52.2065,52.2349,35480.0
2022-08-24 12:45:00,55.14,55.18,55.13,55.15,7777.0,52.2254,52.2633,52.2159,52.2349,7777.0
2022-08-24 12:50:00,55.15,55.16,55.14,55.16,4816.0,52.2349,52.2444,52.2254,52.2444,4816.0
2022-08-24 12:55:00,55.16,55.18,55.15,55.18,5300.0,52.2444,52.2633,52.2349,52.2633,5300.0
2022-08-24 13:00:00,55.18,55.18,55.14,55.15,9249.0,52.2633,52.2633,52.2254,52.2349,9249.0
2022-08-24 13:05:00,55.14,55.19,55.14,55.18,12632.0,52.2254,52.2728,52.2254,52.2633,12632.0
2022-08-24 13:10:00,55.18,55.18,55.16,55.16,7842.0,52.2633,52.2633,52.2444,52.2444,7842.0
2022-08-24 13:15:00,55.16,55.19,55.15,55.15,5481.0,52.2444,52.2728,52.2349,52.2349,5481.0
2022-08-24 13:20:00,55.15,55.16,55.14,55.15,13174.0,52.2349,52.2444,52.2254,52.2349,13174.0
2022-08-24 13:25:00,55.15,55.16,55.13,55.14,28348.0,52.2349,52.2444,52.2159,52.2254,28348.0
2022-08-24 13:30:00,55.14,55.15,55.13,55.14,10417.0,52.2254,52.2349,52.2159,52.2254,10417.0
2022-08-24 13:35:00,55.14,55.14,55.12,55.13,13303.0,52.2254,52.2254,52.2065,52.2159,13303.0
2022-08-24 13:40:00,55.13,55.16,55.11,55.15,6622.0,52.2159,52.2444,52.197,52.2349,6622.0
2022-08-24 13:45:00,55.15,55.16,55.13,55.15,17333.0,52.2349,52.2444,52.2159,52.2349,17333.0
2022-08-24 13:50:00,55.15,55.17,55.13,55.14,9301.0,52.2349,52.2538,52.2159,52.2254,9301.0
2022-08-24 13:55:00,55.14,55.16,55.13,55.14,18318.0,52.2254,52.2444,52.2159,52.2254,18318.0
2022-08-24 14:00:00,55.15,55.16,55.14,55.14,6490.0,52.2349,52.2444,52.2254,52.2254,6490.0
2022-08-24 14:05:00,55.14,55.16,55.12,55.16,201508.0,52.2254,52.2444,52.2065,52.2444,201508.0
2022-08-24 14:10:00,55.16,55.17,55.11,55.12,42946.0,52.2444,52.2538,52.197,52.2065,42946.0
2022-08-24 14:15:00,55.13,55.15,55.11,55.14,8860.0,52.2159,52.2349,52.197,52.2254,8860.0
2022-08-24 14:20:00,55.14,55.15,55.12,55.14,14812.0,52.2254,52.2349,52.2065,52.2254,14812.0
2022-08-24 14:25:00,55.14,55.14,55.12,55.12,6859.0,52.2254,52.2254,52.2065,52.2065,6859.0
2022-08-24 14:30:00,55.12,55.13,55.11,55.12,7139.0,52.2065,52.2159,52.197,52.2065,7139.0
2022-08-24 14:35:00,55.13,55.14,55.11,55.14,13415.0,52.2159,52.2254,52.197,52.2254,13415.0
2022-08-24 14:40:00,55.14,55.15,55.12,55.13,8216.0,52.2254,52.2349,52.2065,52.2159,8216.0
2022-08-24 14:45:00,55.13,55.13,55.12,55.13,21393.0,52.2159,52.2159,52.2065,52.2159,21393.0
2022-08-24 14:50:00,55.13,55.13,55.11,55.12,8784.0,52.2159,52.2159,52.197,52.2065,8784.0
2022-08-24 14:55:00,55.12,55.13,55.1,55.12,25336.0,52.2065,52.2159,52.1875,52.2065,25336.0
2022-08-24 15:00:00,55.12,55.12,55.11,55.12,11511.0,52.2065,52.2065,52.197,52.2065,11511.0
2022-08-24 15:05:00,55.12,55.16,55.12,55.16,9145.0,52.2065,52.2444,52.2065,52.2444,9145.0
2022-08-24 15:10:00,55.16,55.18,55.15,55.18,16265.0,52.2444,52.2633,52.2349,52.2633,16265.0
2022-08-24 15:15:00,55.18,55.19,55.17,55.19,21196.0,52.2633,52.2728,52.2538,52.2728,21196.0
2022-08-24 15:20:00,55.19,55.19,55.16,55.16,34508.0,52.2728,52.2728,52.2444,52.2444,34508.0
2022-08-24 15:25:00,55.16,55.17,55.13,55.13,13195.0,52.2444,52.2538,52.2159,52.2159,13195.0
2022-08-24 15:30:00,55.14,55.15,55.12,55.14,14448.0,52.2254,52.2349,52.2065,52.2254,14448.0
2022-08-24 15:35:00,55.14,55.16,55.13,55.16,11209.0,52.2254,52.2444,52.2159,52.2444,11209.0
2022-08-24 15:40:00,55.16,55.17,55.15,55.16,10939.0,52.2444,52.2538,52.2349,52.2444,10939.0
2022-08-24 15:45:00,55.16,55.18,55.15,55.18,17446.0,52.2444,52.2633,52.2349,52.2633,17446.0
2022-08-24 15:50:00,55.19,55.2,55.16,55.19,37986.0,52.2728,52.2822,52.2444,52.2728,37986.0
2022-08-24 15:55:00,55.18,55.19,55.16,55.17,271869.0,52.2633,52.2728,52.2444,52.2538,271869.0
2022-08-25 09:30:00,55.37,55.37,55.3,55.3,23169.0,52.4433,52.4433,52.377,52.377,23169.0
2022-08-25 09:35:00,55.3,55.34,55.29,55.3,30600.0,52.377,52.4148,52.3675,52.377,30600.0
2022-08-25 09:40:00,55.3,55.31,55.24,55.26,13819.0,52.377,52.3864,52.3201,52.3391,13819.0
2022-08-25 09:45:00,55.26,55.32,55.24,55.28,25063.0,52.3391,52.3959,52.3201,52.358,25063.0
2022-08-25 09:50:00,55.28,55.35,55.27,55.35,21398.0,52.358,52.4243,52.3485,52.4243,21398.0
2022-08-25 09:55:00,55.36,55.41,55.34,55.4,28178.0,52.4338,52.4811,52.4148,52.4717,28178.0
2022-08-25 10:00:00,55.4,55.49,55.39,55.45,17561.0,52.4717,52.5569,52.4622,52.519,17561.0
2022-08-25 10:05:00,55.46,55.48,55.42,55.47,15991.0,52.5285,52.5474,52.4906,52.538,15991.0
2022-08-25 10:10:00,55.47,55.47,55.44,55.46,16061.0,52.538,52.538,52.5096,52.5285,16061.0
2022-08-25 10:15:00,55.47,55.53,55.46,55.49,22252.0,52.538,52.5948,52.5285,52.5569,22252.0
2022-08-25 10:20:00,55.48,55.55,55.46,55.55,62857.0,52.5474,52.6137,52.5285,52.6137,62857.0
2022-08-25 10:25:00,55.55,55.56,55.51,55.53,46284.0,52.6137,52.6232,52.5759,52.5948,46284.0
2022-08-25 10:30:00,55.53,55.57,55.53,55.57,89411.0,52.5948,52.6327,52.5948,52.6327,89411.0
2022-08-25 10:35:00,55.56,55.61,55.56,55.61,17503.0,52.6232,52.6706,52.6232,52.6706,17503.0
2022-08-25 10:40:00,55.61,55.63,55.6,55.62,35154.0,52.6706,52.6895,52.6611,52.68,35154.0
2022-08-25 10:45:00,55.63,55.65,55.62,55.64,46533.0,52.6895,52.7085,52.68,52.699,46533.0
2022-08-25 10:50:00,55.65,55.65,55.58,55.6,34469.0,52.7085,52.7085,52.6422,52.6611,34469.0
2022-08-25 10:55:00,55.59,55.62,55.57,55.6,34341.0,52.6516,52.68,52.6327,52.6611,34341.0
2022-08-25 11:00:00,55.6,55.6,55.55,55.55,25749.0,52.6611,52.6611,52.6137,52.6137,25749.0
2022-08-25 11:05:00,55.53,55.55,55.52,55.54,24904.0,52.5948,52.6137,52.5853,52.6043,24904.0
2022-08-25 11:10:00,55.55,55.58,55.54,55.55,49007.0,52.6137,52.6422,52.6043,52.6137,49007.0
2022-08-25 11:15:00,55.55,55.55,55.5,55.52,43499.0,52.6137,52.6137,52.5664,52.5853,43499.0
2022-08-25 11:20:00,55.51,55.52,55.45,55.45,6658.0,52.5759,52.5853,52.519,52.519,6658.0
2022-08-25 11:25:00,55.45,55.49,55.44,55.49,22214.0,52.519,52.5569,52.5096,52.5569,22214.0
2022-08-25 11:30:00,55.49,55.5,55.45,55.45,8771.0,52.5569,52.5664,52.519,52.519,8771.0
2022-08-25 11:35:00,55.45,55.47,55.44,55.46,6085.0,52.519,52.538,52.5096,52.5285,6085.0
2022-08-25 11:40:00,55.45,55.47,55.43,55.47,10358.0,52.519,52.538,52.5001,52.538,10358.0
2022-08-25 11:45:00,55.47,55.47,55.45,55.45,6358.0,52.538,52.538,52.519,52.519,6358.0
2022-08-25 11:50:00,55.45,55.46,55.44,55.44,4024.0,52.519,52.5285,52.5096,52.5096,4024.0
2022-08-25 11:55:00,55.44,55.45,55.41,55.45,22509.0,52.5096,52.519,52.4811,52.519,22509.0
2022-08-25 12:00:00,55.45,55.45,55.42,55.45,8505.0,52.519,52.519,52.4906,52.519,8505.0
2022-08-25 12:05:00,55.44,55.47,55.42,55.45,11851.0,52.5096,52.538,52.4906,52.519,11851.0
2022-08-25 12:10:00,55.45,55.46,55.42,55.44,7735.0,52.519,52.5285,52.4906,52.5096,7735.0
2022-08-25 12:15:00,55.44,55.45,55.42,55.45,5741.0,52.5096,52.519,52.4906,52.519,5741.0
2022-08-25 12:20:00,55.45,55.46,55.44,55.45,2018.0,52.519,52.5285,52.5096,52.519,2018.0
2022-08-25 12:25:00,55.45,55.47,55.45,55.47,7309.0,52.519,52.538,52.519,52.538,7309.0
2022-08-25 12:30:00,55.46,55.5,55.45,55.49,2137.0,52.5285,52.5664,52.519,52.5569,2137.0
2022-08-25 12:35:00,55.48,55.49,55.47,55.48,3447.0,52.5474,52.5569,52.538,52.5474,3447.0
2022-08-25 12:40:00,55.47,55.48,55.45,55.48,8879.0,52.538,52.5474,52.519,52.5474,8879.0
2022-08-25 12:45:00,55.49,55.5,55.45,55.47,13631.0,52.5569,52.5664,52.519,52.538,13631.0
2022-08-25 12:50:00,55.47,55.5,55.47,55.49,2885.0,52.538,52.5664,52.538,52.5569,2885.0
2022-08-25 12:55:00,55.49,55.51,55.49,55.5,4610.0,52.5569,52.5759,52.5569,52.5664,4610.0
2022-08-25 13:00:00,55.51,55.56,55.5,55.54,56861.0,52.5759,52.6232,52.5664,52.6043,56861.0
2022-08-25 13:05:00,55.53,55.57,55.53,55.54,19958.0,52.5948,52.6327,52.5948,52.6043,19958.0
2022-08-25 13:10:00,55.54,55.57,55.53,55.56,11910.0,52.6043,52.6327,52.5948,52.6232,11910.0
2022-08-25 13:15:00,55.56,55.58,55.56,55.58,8937.0,52.6232,52.6422,52.6232,52.6422,8937.0
2022-08-25 13:20:00,55.58,55.6,55.57,55.6,31124.0,52.6422,52.6611,52.6327,52.6611,31124.0
2022-08-25 13:25:00,55.6,55.62,55.6,55.61,7945.0,52.6611,52.68,52.6611,52.6706,7945.0
2022-08-25 13:30:00,55.61,55.63,55.59,55.63,22947.0,52.6706,52.6895,52.6516,52.6895,22947.0
2022-08-25 13:35:00,55.64,55.64,55.62,55.64,20777.0,52.699,52.699,52.68,52.699,20777.0
2022-08-25 13:40:00,55.63,55.64,55.63,55.64,25263.0,52.6895,52.699,52.6895,52.699,25263.0
2022-08-25 13:45:00,55.64,55.68,55.64,55.67,13147.0,52.699,52.7369,52.699,52.7274,13147.0
2022-08-25 13:50:00,55.66,55.66,55.64,55.64,9203.0,52.7179,52.7179,52.699,52.699,9203.0
2022-08-25 13:55:00,55.65,55.66,55.63,55.64,5506.0,52.7085,52.7179,52.6895,52.699,5506.0
2022-08-25 14:00:00,55.63,55.63,55.6,55.6,8039.0,52.6895,52.6895,52.6611,52.6611,8039.0
2022-08-25 14:05:00,55.59,55.61,55.58,55.59,10134.0,52.6516,52.6706,52.6422,52.6516,10134.0
2022-08-25 14:10:00,55.59,55.62,55.58,55.62,3492.0,52.6516,52.68,52.6422,52.68,3492.0
2022-08-25 14:15:00,55.61,55.61,55.59,55.59,7935.0,52.6706,52.6706,52.6516,52.6516,7935.0
2022-08-25 14:20:00,55.6,55.62,55.59,55.62,5794.0,52.6611,52.68,52.6516,52.68,5794.0
2022-08-25 14:25:00,55.62,55.65,55.61,55.65,4813.0,52.68,52.7085,52.6706,52.7085,4813.0
2022-08-25 14:30:00,55.65,55.65,55.63,55.64,2416.0,52.7085,52.7085,52.6895,52.699,2416.0
2022-08-25 14:35:00,55.63,55.63,55.61,55.61,10352.0,52.6895,52.6895,52.6706,52.6706,10352.0
2022-08-25 14:40:00,55.61,55.61,55.58,55.6,33123.0,52.6706,52.6706,52.6422,52.6611,33123.0
2022-08-25 14:45:00,55.6,55.61,55.58,55.6,7644.0,52.6611,52.6706,52.6422,52.6611,7644.0
2022-08-25 14:50:00,55.6,55.61,55.57,55.61,69733.0,52.6611,52.6706,52.6327,52.6706,69733.0
2022-08-25 14:55:00,55.62,55.65,55.61,55.64,12695.0,52.68,52.7085,52.6706,52.699,12695.0
2022-08-25 15:00:00,55.64,55.65,55.63,55.64,17469.0,52.699,52.7085,52.6895,52.699,17469.0
2022-08-25 15:05:00,55.64,55.65,55.6,55.61,32021.0,52.699,52.7085,52.6611,52.6706,32021.0
2022-08-25 15:10:00,55.6,55.62,55.6,55.62,26068.0,52.6611,52.68,52.6611,52.68,26068.0
2022-08-25 15:15:00,55.62,55.64,55.61,55.64,28139.0,52.68,52.699,52.6706,52.699,28139.0
2022-08-25 15:20:00,55.64,55.67,55.64,55.66,53670.0,52.699,52.7274,52.699,52.7179,53670.0
2022-08-25 15:25:00,55.67,55.68,55.66,55.67,16341.0,52.7274,52.7369,52.7179,52.7274,16341.0
2022-08-25 15:30:00,55.67,55.67,55.64,55.66,6355.0,52.7274,52.7274,52.699,52.7179,6355.0
2022-08-25 15:35:00,55.66,55.7,55.66,55.7,10360.0,52.7179,52.7558,52.7179,52.7558,10360.0
2022-08-25 15:40:00,55.7,55.73,55.69,55.73,21643.0,52.7558,52.7842,52.7463,52.7842,21643.0
2022-08-25 15:45:00,55.73,55.76,55.72,55.76,15305.0,52.7842,52.8126,52.7748,52.8126,15305.0
2022-08-25 15:50:00,55.76,55.76,55.72,55.75,174823.0,52.8126,52.8126,52.7748,52.8032,174823.0
2022-08-25 15:55:00,55.76,55.8,55.74,55.79,1044921.0,52.8126,52.8505,52.7937,52.8411,1044921.0
2022-08-26 09:30:00,55.58,55.59,55.47,55.55,143375.0,52.6422,52.6516,52.538,52.6137,143375.0
2022-08-26 09:35:00,55.54,55.54,55.46,55.5,44288.0,52.6043,52.6043,52.5285,52.5664,44288.0
2022-08-26 09:40:00,55.48,55.5,55.44,55.48,43376.0,52.5474,52.5664,52.5096,52.5474,43376.0
2022-08-26 09:45:00,55.48,55.5,55.43,55.45,37162.0,52.5474,52.5664,52.5001,52.519,37162.0
2022-08-26 09:50:00,55.44,55.52,55.41,55.51,48476.0,52.5096,52.5853,52.4811,52.5759,48476.0
2022-08-26 09:55:00,55.5,55.53,55.48,55.5,26336.0,52.5664,52.5948,52.5474,52.5664,26336.0
2022-08-26 10:00:00,55.5,55.52,55.06,55.13,225470.0,52.5664,52.5853,52.1496,52.2159,225470.0
2022-08-26 10:05:00,55.12,55.57,55.08,55.56,62595.0,52.2065,52.6327,52.1686,52.6232,62595.0
2022-08-26 10:10:00,55.57,55.68,55.5,55.53,151929.0,52.6327,52.7369,52.5664,52.5948,151929.0
2022-08-26 10:15:00,55.55,55.6,55.44,55.49,44475.0,52.6137,52.6611,52.5096,52.5569,44475.0
2022-08-26 10:20:00,55.5,55.51,55.25,55.29,75824.0,52.5664,52.5759,52.3296,52.3675,75824.0
2022-08-26 10:25:00,55.27,55.29,55.06,55.12,48342.0,52.3485,52.3675,52.1496,52.2065,48342.0
2022-08-26 10:30:00,55.12,55.12,54.97,55.04,70799.0,52.2065,52.2065,52.0644,52.1307,70799.0
2022-08-26 10:35:00,55.04,55.07,54.87,54.91,66239.0,52.1307,52.1591,51.9697,52.0076,66239.0
2022-08-26 10:40:00,54.91,54.98,54.9,54.93,54101.0,52.0076,52.0739,51.9981,52.0265,54101.0
2022-08-26 10:45:00,54.92,55.04,54.88,55.0,54772.0,52.017,52.1307,51.9792,52.0928,54772.0
2022-08-26 10:50:00,55.0,55.0,54.89,54.91,34433.0,52.0928,52.0928,51.9886,52.0076,34433.0
2022-08-26 10:55:00,54.91,54.93,54.86,54.87,39980.0,52.0076,52.0265,51.9602,51.9697,39980.0
2022-08-26 11:00:00,54.86,54.89,54.82,54.82,52712.0,51.9602,51.9886,51.9223,51.9223,52712.0
2022-08-26 11:05:00,54.82,54.85,54.79,54.84,120354.0,51.9223,51.9507,51.8939,51.9413,120354.0
2022-08-26 11:10:00,54.83,54.86,54.81,54.86,154799.0,51.9318,51.9602,51.9129,51.9602,154799.0
2022-08-26 11:15:00,54.86,54.86,54.76,54.77,130932.0,51.9602,51.9602,51.8655,51.875,130932.0
2022-08-26 11:20:00,54.76,54.77,54.67,54.77,23372.0,51.8655,51.875,51.7803,51.875,23372.0
2022-08-26 11:25:00,54.77,54.84,54.75,54.84,23891.0,51.875,51.9413,51.856,51.9413,23891.0
2022-08-26 11:30:00,54.83,54.87,54.81,54.85,59099.0,51.9318,51.9697,51.9129,51.9507,59099.0
2022-08-26 11:35:00,54.86,54.9,54.84,54.89,71863.0,51.9602,51.9981,51.9413,51.9886,71863.0
2022-08-26 11:40:00,54.88,54.92,54.86,54.89,21766.0,51.9792,52.017,51.9602,51.9886,21766.0
2022-08-26 11:45:00,54.9,54.96,54.9,54.95,16179.0,51.9981,52.0549,51.9981,52.0455,16179.0
2022-08-26 11:50:00,54.93,55.01,54.92,54.98,9837.0,52.0265,52.1023,52.017,52.0739,9837.0
2022-08-26 11:55:00,54.98,54.99,54.91,54.92,16278.0,52.0739,52.0833,52.0076,52.017,16278.0
2022-08-26 12:00:00,54.92,54.92,54.82,54.83,11094.0,52.017,52.017,51.9223,51.9318,11094.0
2022-08-26 12:05:00,54.83,54.85,54.82,54.83,15232.0,51.9318,51.9507,51.9223,51.9318,15232.0
2022-08-26 12:10:00,54.84,54.88,54.83,54.88,9966.0,51.9413,51.9792,51.9318,51.9792,9966.0
2022-08-26 12:15:00,54.88,54.88,54.78,54.82,31878.0,51.9792,51.9792,51.8844,51.9223,31878.0
2022-08-26 12:20:00,54.82,54.83,54.8,54.81,22110.0,51.9223,51.9318,51.9034,51.9129,22110.0
2022-08-26 12:25:00,54.81,54.82,54.78,54.82,11118.0,51.9129,51.9223,51.8844,51.9223,11118.0
2022-08-26 12:30:00,54.82,54.82,54.77,54.79,7678.0,51.9223,51.9223,51.875,51.8939,7678.0
2022-08-26 12:35:00,54.78,54.8,54.75,54.76,8306.0,51.8844,51.9034,51.856,51.8655,8306.0
2022-08-26 12:40:00,54.76,54.81,54.76,54.77,24163.0,51.8655,51.9129,51.8655,51.875,24163.0
2022-08-26 12:45:00,54.76,54.84,54.75,54.83,11286.0,51.8655,51.9413,51.856,51.9318,11286.0
2022-08-26 12:50:00,54.82,54.83,54.79,54.8,6846.0,51.9223,51.9318,51.8939,51.9034,6846.0
2022-08-26 12:55:00,54.8,54.83,54.8,54.83,7374.0,51.9034,51.9318,51.9034,51.9318,7374.0
2022-08-26 13:00:00,54.83,54.86,54.82,54.84,10185.0,51.9318,51.9602,51.9223,51.9413,10185.0
2022-08-26 13:05:00,54.85,54.85,54.82,54.83,5717.0,51.9507,51.9507,51.9223,51.9318,5717.0
2022-08-26 13:10:00,54.83,54.83,54.77,54.79,10619.0,51.9318,51.9318,51.875,51.8939,10619.0
2022-08-26 13:15:00,54.78,54.8,54.76,54.76,7458.0,51.8844,51.9034,51.8655,51.8655,7458.0
2022-08-26 13:20:00,54.75,54.79,54.75,54.79,3256.0,51.856,51.8939,51.856,51.8939,3256.0
2022-08-26 13:25:00,54.8,54.81,54.79,54.79,11483.0,51.9034,51.9129,51.8939,51.8939,11483.0
2022-08-26 13:30:00,54.78,54.78,54.75,54.76,5821.0,51.8844,51.8844,51.856,51.8655,5821.0
2022-08-26 13:35:00,54.77,54.78,54.76,54.76,6840.0,51.875,51.8844,51.8655,51.8655,6840.0
2022-08-26 13:40:00,54.76,54.76,54.73,54.75,10514.0,51.8655,51.8655,51.8371,51.856,10514.0
2022-08-26 13:45:00,54.75,54.78,54.74,54.77,24630.0,51.856,51.8844,51.8466,51.875,24630.0
2022-08-26 13:50:00,54.77,54.77,54.74,54.76,10900.0,51.875,51.875,51.8466,51.8655,10900.0
2022-08-26 13:55:00,54.75,54.76,54.73,54.75,3517.0,51.856,51.8655,51.8371,51.856,3517.0
2022-08-26 14:00:00,54.75,54.77,54.74,54.76,13208.0,51.856,51.875,51.8466,51.8655,13208.0
2022-08-26 14:05:00,54.75,54.75,54.72,54.72,2668.0,51.856,51.856,51.8276,51.8276,2668.0
2022-08-26 14:10:00,54.72,54.74,54.71,54.73,15996.0,51.8276,51.8466,51.8181,51.8371,15996.0
2022-08-26 14:15:00,54.73,54.74,54.68,54.69,25247.0,51.8371,51.8466,51.7897,51.7992,25247.0
2022-08-26 14:20:00,54.68,54.73,54.68,54.71,33173.0,51.7897,51.8371,51.7897,51.8181,33173.0
2022-08-26 14:25:00,54.71,54.72,54.69,54.71,6834.0,51.8181,51.8276,51.7992,51.8181,6834.0
2022-08-26 14:30:00,54.71,54.73,54.7,54.72,6894.0,51.8181,51.8371,51.8087,51.8276,6894.0
2022-08-26 14:35:00,54.72,54.73,54.69,54.71,11347.0,51.8276,51.8371,51.7992,51.8181,11347.0
2022-08-26 14:40:00,54.72,54.73,54.7,54.7,7601.0,51.8276,51.8371,51.8087,51.8087,7601.0
2022-08-26 14:45:00,54.71,54.71,54.68,54.69,29386.0,51.8181,51.8181,51.7897,51.7992,29386.0
2022-08-26 14:50:00,54.69,54.69,54.66,54.66,13455.0,51.7992,51.7992,51.7708,51.7708,13455.0
2022-08-26 14:55:00,54.66,54.67,54.63,54.64,61299.0,51.7708,51.7803,51.7424,51.7518,61299.0
2022-08-26 15:00:00,54.64,54.66,54.62,54.62,9177.0,51.7518,51.7708,51.7329,51.7329,9177.0
2022-08-26 15:05:00,54.63,54.63,54.59,54.6,85170.0,51.7424,51.7424,51.7045,51.714,85170.0
2022-08-26 15:10:00,54.6,54.61,54.57,54.59,31759.0,51.714,51.7234,51.6855,51.7045,31759.0
2022-08-26 15:15:00,54.59,54.62,54.57,54.61,50651.0,51.7045,51.7329,51.6855,51.7234,50651.0
2022-08-26 15:20:00,54.61,54.63,54.57,54.58,26012.0,51.7234,51.7424,51.6855,51.695,26012.0
2022-08-26 15:25:00,54.58,54.6,54.57,54.59,18366.0,51.695,51.714,51.6855,51.7045,18366.0
2022-08-26 15:30:00,54.58,54.6,54.54,54.54,96064.0,51.695,51.714,51.6571,51.6571,96064.0
2022-08-26 15:35:00,54.55,54.55,54.51,54.54,50530.0,51.6666,51.6666,51.6287,51.6571,50530.0
2022-08-26 15:40:00,54.53,54.55,54.5,54.51,98804.0,51.6477,51.6666,51.6192,51.6287,98804.0
2022-08-26 15:45:00,54.51,54.55,54.49,54.55,65766.0,51.6287,51.6666,51.6098,51.6666,65766.0
2022-08-26 15:50:00,54.54,54.57,54.47,54.47,286619.0,51.6571,51.6855,51.5908,51.5908,286619.0
2022-08-26 15:55:00,54.47,54.53,54.44,54.46,635633.0,51.5908,51.6477,51.5624,51.5814,635633.0
2022-08-29 09:30:00,53.9,53.96,53.85,53.95,101771.0,51.051,51.1078,51.0036,51.0983,101771.0
2022-08-29 09:35:00,53.95,53.97,53.92,53.95,40791.0,51.0983,51.1173,51.0699,51.0983,40791.0
2022-08-29 09:40:00,53.94,54.0,53.94,53.96,34620.0,51.0888,51.1457,51.0888,51.1078,34620.0
2022-08-29 09:45:00,53.96,54.01,53.95,53.98,35374.0,51.1078,51.1551,51.0983,51.1267,35374.0
2022-08-29 09:50:00,53.99,54.03,53.98,54.01,36016.0,51.1362,51.1741,51.1267,51.1551,36016.0
2022-08-29 09:55:00,54.01,54.08,53.97,53.98,27749.0,51.1551,51.2214,51.1173,51.1267,27749.0
2022-08-29 10:00:00,53.97,53.98,53.94,53.98,15721.0,51.1173,51.1267,51.0888,51.1267,15721.0
2022-08-29 10:05:00,53.97,54.03,53.95,53.99,24858.0,51.1173,51.1741,51.0983,51.1362,24858.0
2022-08-29 10:10:00,53.98,54.04,53.98,54.02,28005.0,51.1267,51.1836,51.1267,51.1646,28005.0
2022-08-29 10:15:00,54.01,54.09,54.0,54.08,17450.0,51.1551,51.2309,51.1457,51.2214,17450.0
2022-08-29 10:20:00,54.09,54.1,54.06,54.08,12153.0,51.2309,51.2404,51.2025,51.2214,12153.0
2022-08-29 10:25:00,54.08,54.09,54.03,54.03,191903.0,51.2214,51.2309,51.1741,51.1741,191903.0
2022-08-29 10:30:00,54.03,54.07,53.95,53.97,92058.0,51.1741,51.212,51.0983,51.1173,92058.0
2022-08-29 10:35:00,53.97,53.97,53.89,53.9,28717.0,51.1173,51.1173,51.0415,51.051,28717.0
2022-08-29 10:40:00,53.9,53.91,53.84,53.88,31817.0,51.051,51.0604,50.9941,51.032,31817.0
2022-08-29 10:45:00,53.88,53.89,53.84,53.85,10128.0,51.032,51.0415,50.9941,51.0036,10128.0
2022-08-29 10:50:00,53.86,53.87,53.8,53.83,54640.0,51.0131,51.0225,50.9562,50.9847,54640.0
2022-08-29 10:55:00,53.82,53.83,53.79,53.82,43237.0,50.9752,50.9847,50.9468,50.9752,43237.0
2022-08-29 11:00:00,53.81,53.92,53.81,53.91,29833.0,50.9657,51.0699,50.9657,51.0604,29833.0
2022-08-29 11:05:00,53.9,53.91,53.83,53.88,21191.0,51.051,51.0604,50.9847,51.032,21191.0
2022-08-29 11:10:00,53.88,53.9,53.86,53.89,30551.0,51.032,51.051,51.0131,51.0415,30551.0
2022-08-29 11:15:00,53.89,53.92,53.87,53.91,19056.0,51.0415,51.0699,51.0225,51.0604,19056.0
2022-08-29 11:20:00,53.91,53.96,53.89,53.95,29150.0,51.0604,51.1078,51.0415,51.0983,29150.0
2022-08-29 11:25:00,53.95,53.96,53.9,53.91,42337.0,51.0983,51.1078,51.051,51.0604,42337.0
2022-08-29 11:30:00,53.91,53.97,53.88,53.94,41312.0,51.0604,51.1173,51.032,51.0888,41312.0
2022-08-29 11:35:00,53.94,53.99,53.92,53.93,18138.0,51.0888,51.1362,51.0699,51.0794,18138.0
2022-08-29 11:40:00,53.92,53.92,53.85,53.85,11808.0,51.0699,51.0699,51.0036,51.0036,11808.0
2022-08-29 11:45:00,53.86,53.94,53.86,53.94,21451.0,51.0131,51.0888,51.0131,51.0888,21451.0
2022-08-29 11:50:00,53.94,53.95,53.92,53.94,18653.0,51.0888,51.0983,51.0699,51.0888,18653.0
2022-08-29 11:55:00,53.95,53.99,53.95,53.97,8840.0,51.0983,51.1362,51.0983,51.1173,8840.0
2022-08-29 12:00:00,53.98,54.03,53.96,54.03,24361.0,51.1267,51.1741,51.1078,51.1741,24361.0
2022-08-29 12:05:00,54.02,54.03,53.96,53.97,21379.0,51.1646,51.1741,51.1078,51.1173,21379.0
2022-08-29 12:10:00,53.97,53.99,53.94,53.96,14358.0,51.1173,51.1362,51.0888,51.1078,14358.0
2022-08-29 12:15:00,53.96,54.0,53.95,53.98,21118.0,51.1078,51.1457,51.0983,51.1267,21118.0
2022-08-29 12:20:00,53.97,53.99,53.94,53.94,17974.0,51.1173,51.1362,51.0888,51.0888,17974.0
2022-08-29 12:25:00,53.95,53.97,53.94,53.95,15287.0,51.0983,51.1173,51.0888,51.0983,15287.0
2022-08-29 12:30:00,53.94,53.95,53.93,53.95,11723.0,51.0888,51.0983,51.0794,51.0983,11723.0
2022-08-29 12:35:00,53.95,53.98,53.94,53.98,8484.0,51.0983,51.1267,51.0888,51.1267,8484.0
2022-08-29 12:40:00,53.98,54.01,53.97,54.01,9286.0,51.1267,51.1551,51.1173,51.1551,9286.0
2022-08-29 12:45:00,54.01,54.07,54.0,54.05,9024.0,51.1551,51.212,51.1457,51.193,9024.0
2022-08-29 12:50:00,54.05,54.09,54.04,54.07,10061.0,51.193,51.2309,51.1836,51.212,10061.0
2022-08-29 12:55:00,54.07,54.07,54.03,54.05,9426.0,51.212,51.212,51.1741,51.193,9426.0
2022-08-29 13:00:00,54.05,54.09,54.05,54.07,4790.0,51.193,51.2309,51.193,51.212,4790.0
2022-08-29 13:05:00,54.07,54.1,54.07,54.08,9552.0,51.212,51.2404,51.212,51.2214,9552.0
2022-08-29 13:10:00,54.08,54.09,54.04,54.06,10956.0,51.2214,51.2309,51.1836,51.2025,10956.0
2022-08-29 13:15:00,54.05,54.06,53.97,53.99,20338.0,51.193,51.2025,51.1173,51.1362,20338.0
2022-08-29 13:20:00,53.98,54.0,53.97,54.0,10147.0,51.1267,51.1457,51.1173,51.1457,10147.0
2022-08-29 13:25:00,53.99,54.02,53.98,54.02,5934.0,51.1362,51.1646,51.1267,51.1646,5934.0
2022-08-29 13:30:00,54.01,54.05,54.01,54.05,9259.0,51.1551,51.193,51.1551,51.193,9259.0
2022-08-29 13:35:00,54.05,54.06,54.04,54.04,3834.0,51.193,51.2025,51.1836,51.1836,3834.0
2022-08-29 13:40:00,54.04,54.08,54.03,54.08,6462.0,51.1836,51.2214,51.1741,51.2214,6462.0
2022-08-29 13:45:00,54.09,54.1,54.04,54.04,28654.0,51.2309,51.2404,51.1836,51.1836,28654.0
2022-08-29 13:50:00,54.04,54.06,54.03,54.05,8258.0,51.1836,51.2025,51.1741,51.193,8258.0
2022-08-29 13:55:00,54.04,54.05,54.03,54.04,6933.0,51.1836,51.193,51.1741,51.1836,6933.0
2022-08-29 14:00:00,54.04,54.04,54.0,54.01,10217.0,51.1836,51.1836,51.1457,51.1551,10217.0
2022-08-29 14:05:00,54.0,54.02,53.99,54.0,9206.0,51.1457,51.1646,51.1362,51.1457,9206.0
2022-08-29 14:10:00,53.99,54.0,53.95,53.97,46111.0,51.1362,51.1457,51.0983,51.1173,46111.0
2022-08-29 14:15:00,53.96,53.96,53.92,53.95,24723.0,51.1078,51.1078,51.0699,51.0983,24723.0
2022-08-29 14:20:00,53.96,53.96,53.92,53.95,30514.0,51.1078,51.1078,51.0699,51.0983,30514.0
2022-08-29 14:25:00,53.95,53.96,53.93,53.94,26022.0,51.0983,51.1078,51.0794,51.0888,26022.0
2022-08-29 14:30:00,53.95,53.99,53.95,53.98,16490.0,51.0983,51.1362,51.0983,51.1267,16490.0
2022-08-29 14:35:00,53.99,54.01,53.98,53.99,31687.0,51.1362,51.1551,51.1267,51.1362,31687.0
2022-08-29 14:40:00,53.99,54.02,53.99,54.02,25366.0,51.1362,51.1646,51.1362,51.1646,25366.0
2022-08-29 14:45:00,54.02,54.02,53.97,54.0,21766.0,51.1646,51.1646,51.1173,51.1457,21766.0
2022-08-29 14:50:00,54.0,54.0,53.95,53.96,43358.0,51.1457,51.1457,51.0983,51.1078,43358.0
2022-08-29 14:55:00,53.96,53.99,53.92,53.99,37694.0,51.1078,51.1362,51.0699,51.1362,37694.0
2022-08-29 15:00:00,53.99,54.05,53.99,54.02,33115.0,51.1362,51.193,51.1362,51.1646,33115.0
2022-08-29 15:05:00,54.02,54.03,53.98,54.01,29773.0,51.1646,51.1741,51.1267,51.1551,29773.0
2022-08-29 15:10:00,54.01,54.03,53.98,54.02,79694.0,51.1551,51.1741,51.1267,51.1646,79694.0
2022-08-29 15:15:00,54.01,54.03,53.99,54.0,52257.0,51.1551,51.1741,51.1362,51.1457,52257.0
2022-08-29 15:20:00,53.99,54.0,53.97,53.98,24442.0,51.1362,51.1457,51.1173,51.1267,24442.0
2022-08-29 15:25:00,53.98,53.99,53.94,53.95,37128.0,51.1267,51.1362,51.0888,51.0983,37128.0
2022-08-29 15:30:00,53.96,53.98,53.94,53.96,68210.0,51.1078,51.1267,51.0888,51.1078,68210.0
2022-08-29 15:35:00,53.96,53.99,53.95,53.98,41924.0,51.1078,51.1362,51.0983,51.1267,41924.0
2022-08-29 15:40:00,53.98,53.99,53.95,53.99,128426.0,51.1267,51.1362,51.0983,51.1362,128426.0
2022-08-29 15:45:00,53.98,53.99,53.94,53.96,85539.0,51.1267,51.1362,51.0888,51.1078,85539.0
2022-08-29 15:50:00,53.96,53.97,53.89,53.95,184756.0,51.1078,51.1173,51.0415,51.0983,184756.0
2022-08-29 15:55:00,53.94,53.95,53.9,53.92,439513.0,51.0888,51.0983,51.051,51.0699,439513.0
2022-08-30 09:30:00,54.49,54.55,54.43,54.53,82143.0,51.6098,51.6666,51.5529,51.6477,82143.0
2022-08-30 09:35:00,54.52,54.55,54.49,54.55,93371.0,51.6382,51.6666,51.6098,51.6666,93371.0
2022-08-30 09:40:00,54.55,54.56,54.46,54.47,43056.0,51.6666,51.6761,51.5814,51.5908,43056.0
2022-08-30 09:45:00,54.48,54.5,54.44,54.49,44866.0,51.6003,51.6192,51.5624,51.6098,44866.0
2022-08-30 09:50:00,54.49,54.49,54.41,54.41,24868.0,51.6098,51.6098,51.534,51.534,24868.0
2022-08-30 09:55:00,54.41,54.43,54.32,54.36,158183.0,51.534,51.5529,51.4488,51.4866,158183.0
2022-08-30 10:00:00,54.35,54.36,54.26,54.26,237478.0,51.4772,51.4866,51.3919,51.3919,237478.0
2022-08-30 10:05:00,54.26,54.26,54.15,54.18,51865.0,51.3919,51.3919,51.2877,51.3162,51865.0
2022-08-30 10:10:00,54.18,54.19,54.13,54.16,134570.0,51.3162,51.3256,51.2688,51.2972,134570.0
2022-08-30 10:15:00,54.16,54.16,54.07,54.11,37087.0,51.2972,51.2972,51.212,51.2499,37087.0
2022-08-30 10:20:00,54.11,54.13,54.06,54.07,22611.0,51.2499,51.2688,51.2025,51.212,22611.0
2022-08-30 10:25:00,54.08,54.13,54.08,54.08,23307.0,51.2214,51.2688,51.2214,51.2214,23307.0
2022-08-30 10:30:00,54.07,54.09,53.93,53.93,26522.0,51.212,51.2309,51.0794,51.0794,26522.0
2022-08-30 10:35:00,53.94,53.94,53.88,53.9,177860.0,51.0888,51.0888,51.032,51.051,177860.0
2022-08-30 10:40:00,53.9,53.9,53.79,53.79,23113.0,51.051,51.051,50.9468,50.9468,23113.0
2022-08-30 10:45:00,53.79,53.81,53.76,53.79,117481.0,50.9468,50.9657,50.9184,50.9468,117481.0
2022-08-30 10:50:00,53.78,53.83,53.77,53.81,28912.0,50.9373,50.9847,50.9278,50.9657,28912.0
2022-08-30 10:55:00,53.82,53.94,53.79,53.94,82633.0,50.9752,51.0888,50.9468,51.0888,82633.0
2022-08-30 11:00:00,53.94,53.98,53.9,53.94,55134.0,51.0888,51.1267,51.051,51.0888,55134.0
2022-08-30 11:05:00,53.94,54.0,53.92,53.94,55435.0,51.0888,51.1457,51.0699,51.0888,55435.0
2022-08-30 11:10:00,53.94,53.95,53.85,53.89,25238.0,51.0888,51.0983,51.0036,51.0415,25238.0
2022-08-30 11:15:00,53.89,54.03,53.88,54.03,24654.0,51.0415,51.1741,51.032,51.1741,24654.0
2022-08-30 11:20:00,54.04,54.04,53.98,53.99,19120.0,51.1836,51.1836,51.1267,51.1362,19120.0
2022-08-30 11:25:00,53.98,54.04,53.95,53.99,89044.0,51.1267,51.1836,51.0983,51.1362,89044.0
2022-08-30 11:30:00,53.99,54.11,53.96,54.09,109182.0,51.1362,51.2499,51.1078,51.2309,109182.0
2022-08-30 11:35:00,54.09,54.11,53.98,53.98,37788.0,51.2309,51.2499,51.1267,51.1267,37788.0
2022-08-30 11:40:00,53.97,54.02,53.95,54.0,20159.0,51.1173,51.1646,51.0983,51.1457,20159.0
2022-08-30 11:45:00,53.99,53.99,53.91,53.93,43908.0,51.1362,51.1362,51.0604,51.0794,43908.0
2022-08-30 11:50:00,53.93,54.01,53.93,54.0,10104.0,51.0794,51.1551,51.0794,51.1457,10104.0
2022-08-30 11:55:00,54.01,54.03,53.97,53.98,16991.0,51.1551,51.1741,51.1173,51.1267,16991.0
2022-08-30 12:00:00,53.97,54.03,53.96,53.99,14018.0,51.1173,51.1741,51.1078,51.1362,14018.0
2022-08-30 12:05:00,53.99,54.02,53.97,53.97,24302.0,51.1362,51.1646,51.1173,51.1173,24302.0
2022-08-30 12:10:00,53.97,53.98,53.94,53.98,20424.0,51.1173,51.1267,51.0888,51.1267,20424.0
2022-08-30 12:15:00,53.98,54.02,53.95,53.98,33499.0,51.1267,51.1646,51.0983,51.1267,33499.0
2022-08-30 12:20:00,53.97,53.97,53.94,53.95,21486.0,51.1173,51.1173,51.0888,51.0983,21486.0
2022-08-30 12:25:00,53.94,53.95,53.91,53.95,19547.0,51.0888,51.0983,51.0604,51.0983,19547.0
2022-08-30 12:30:00,53.95,53.95,53.89,53.89,15753.0,51.0983,51.0983,51.0415,51.0415,15753.0
2022-08-30 12:35:00,53.89,53.92,53.89,53.92,20928.0,51.0415,51.0699,51.0415,51.0699,20928.0
2022-08-30 12:40:00,53.91,53.91,53.87,53.87,18791.0,51.0604,51.0604,51.0225,51.0225,18791.0
2022-08-30 12:45:00,53.87,53.88,53.83,53.88,8882.0,51.0225,51.032,50.9847,51.032,8882.0
2022-08-30 12:50:00,53.88,53.92,53.88,53.91,18620.0,51.032,51.0699,51.032,51.0604,18620.0
2022-08-30 12:55:00,53.91,53.93,53.89,53.9,8394.0,51.0604,51.0794,51.0415,51.051,8394.0
2022-08-30 13:00:00,53.89,53.91,53.88,53.88,12752.0,51.0415,51.0604,51.032,51.032,12752.0
2022-08-30 13:05:00,53.88,53.9,53.85,53.85,13196.0,51.032,51.051,51.0036,51.0036,13196.0
2022-08-30 13:10:00,53.87,53.87,53.82,53.82,23675.0,51.0225,51.0225,50.9752,50.9752,23675.0
2022-08-30 13:15:00,53.82,53.83,53.8,53.8,9101.0,50.9752,50.9847,50.9562,50.9562,9101.0
2022-08-30 13:20:00,53.8,53.81,53.78,53.79,7242.0,50.9562,50.9657,50.9373,50.9468,7242.0
2022-08-30 13:25:00,53.79,53.81,53.78,53.81,14038.0,50.9468,50.9657,50.9373,50.9657,14038.0
2022-08-30 13:30:00,53.8,53.83,53.8,53.82,42884.0,50.9562,50.9847,50.9562,50.9752,42884.0
2022-08-30 13:35:00,53.82,53.82,53.79,53.8,16122.0,50.9752,50.9752,50.9468,50.9562,16122.0
2022-08-30 13:40:00,53.81,53.81,53.77,53.77,11902.0,50.9657,50.9657,50.9278,50.9278,11902.0
2022-08-30 13:45:00,53.77,53.83,53.75,53.82,49403.0,50.9278,50.9847,50.9089,50.9752,49403.0
2022-08-30 13:50:00,53.82,53.86,53.81,53.85,11494.0,50.9752,51.0131,50.9657,51.0036,11494.0
2022-08-30 13:55:00,53.86,53.87,53.82,53.83,9570.0,51.0131,51.0225,50.9752,50.9847,9570.0
2022-08-30 14:00:00,53.83,53.86,53.8,53.86,24061.0,50.9847,51.0131,50.9562,51.0131,24061.0
2022-08-30 14:05:00,53.85,53.88,53.84,53.85,10237.0,51.0036,51.032,50.9941,51.0036,10237.0
2022-08-30 14:10:00,53.85,53.88,53.84,53.87,6303.0,51.0036,51.032,50.9941,51.0225,6303.0
2022-08-30 14:15:00,53.88,53.89,53.85,53.86,9586.0,51.032,51.0415,51.0036,51.0131,9586.0
2022-08-30 14:20:00,53.86,53.87,53.84,53.86,27501.0,51.0131,51.0225,50.9941,51.0131,27501.0
2022-08-30 14:25:00,53.86,53.86,53.81,53.81,36643.0,51.0131,51.0131,50.9657,50.9657,36643.0
2022-08-30 14:30:00,53.81,53.87,53.81,53.84,49116.0,50.9657,51.0225,50.9657,50.9941,49116.0
2022-08-30 14:35:00,53.85,53.85,53.81,53.84,30089.0,51.0036,51.0036,50.9657,50.9941,30089.0
2022-08-30 14:40:00,53.84,53.86,53.8,53.8,33379.0,50.9941,51.0131,50.9562,50.9562,33379.0
2022-08-30 14:45:00,53.8,53.83,53.8,53.83,22544.0,50.9562,50.9847,50.9562,50.9847,22544.0
2022-08-30 14:50:00,53.82,53.83,53.81,53.83,22148.0,50.9752,50.9847,50.9657,50.9847,22148.0
2022-08-30 14:55:00,53.82,53.84,53.79,53.83,55689.0,50.9752,50.9941,50.9468,50.9847,55689.0
2022-08-30 15:00:00,53.83,53.9,53.81,53.89,29350.0,50.9847,51.051,50.9657,51.0415,29350.0
2022-08-30 15:05:00,53.89,53.95,53.88,53.95,34210.0,51.0415,51.0983,51.032,51.0983,34210.0
2022-08-30 15:10:00,53.94,53.99,53.94,53.97,18563.0,51.0888,51.1362,51.0888,51.1173,18563.0
2022-08-30 15:15:00,53.97,53.97,53.93,53.94,41302.0,51.1173,51.1173,51.0794,51.0888,41302.0
2022-08-30 15:20:00,53.94,53.94,53.9,53.93,22625.0,51.0888,51.0888,51.051,51.0794,22625.0
2022-08-30 15:25:00,53.93,53.93,53.86,53.86,75882.0,51.0794,51.0794,51.0131,51.0131,75882.0
2022-08-30 15:30:00,53.87,53.87,53.81,53.83,92741.0,51.0225,51.0225,50.9657,50.9847,92741.0
2022-08-30 15:35:00,53.83,53.86,53.83,53.85,72579.0,50.9847,51.0131,50.9847,51.0036,72579.0
2022-08-30 15:40:00,53.85,53.89,53.85,53.86,95326.0,51.0036,51.0415,51.0036,51.0131,95326.0
2022-08-30 15:45:00,53.86,53.86,53.79,53.82,53808.0,51.0131,51.0131,50.9468,50.9752,53808.0
2022-08-30 15:50:00,53.82,53.87,53.8,53.83,232054.0,50.9752,51.0225,50.9562,50.9847,232054.0
2022-08-30 15:55:00,53.83,53.87,53.82,53.84,305523.0,50.9847,51.0225,50.9752,50.9941,305523.0
2022-08-31 09:30:00,53.96,53.99,53.91,53.95,123081.0,51.1078,51.1362,51.0604,51.0983,123081.0
2022-08-31 09:35:00,53.94,53.98,53.93,53.96,30849.0,51.0888,51.1267,51.0794,51.1078,30849.0
2022-08-31 09:40:00,53.96,54.05,53.95,54.04,18135.0,51.1078,51.193,51.0983,51.1836,18135.0
2022-08-31 09:45:00,54.03,54.11,54.01,54.07,28027.0,51.1741,51.2499,51.1551,51.212,28027.0
2022-08-31 09:50:00,54.07,54.1,54.04,54.05,12391.0,51.212,51.2404,51.1836,51.193,12391.0
2022-08-31 09:55:00,54.04,54.05,53.99,53.99,26383.0,51.1836,51.193,51.1362,51.1362,26383.0
2022-08-31 10:00:00,53.98,53.99,53.93,53.94,27216.0,51.1267,51.1362,51.0794,51.0888,27216.0
2022-08-31 10:05:00,53.93,53.98,53.93,53.95,55124.0,51.0794,51.1267,51.0794,51.0983,55124.0
2022-08-31 10:10:00,53.96,54.03,53.95,54.0,16851.0,51.1078,51.1741,51.0983,51.1457,16851.0
2022-08-31 10:15:00,53.98,54.0,53.92,53.99,18387.0,51.1267,51.1457,51.0699,51.1362,18387.0
2022-08-31 10:20:00,53.99,54.01,53.93,53.94,9410.0,51.1362,51.1551,51.0794,51.0888,9410.0
2022-08-31 10:25:00,53.94,53.97,53.9,53.9,27536.0,51.0888,51.1173,51.051,51.051,27536.0
2022-08-31 10:30:00,53.89,53.96,53.89,53.96,23593.0,51.0415,51.1078,51.0415,51.1078,23593.0
2022-08-31 10:35:00,53.96,53.99,53.92,53.94,31782.0,51.1078,51.1362,51.0699,51.0888,31782.0
2022-08-31 10:40:00,53.93,54.03,53.92,54.03,12788.0,51.0794,51.1741,51.0699,51.1741,12788.0
2022-08-31 10:45:00,54.03,54.06,54.0,54.06,41879.0,51.1741,51.2025,51.1457,51.2025,41879.0
2022-08-31 10:50:00,54.05,54.07,53.94,53.98,727159.0,51.193,51.212,51.0888,51.1267,727159.0
2022-08-31 10:55:00,53.98,53.99,53.92,53.92,35801.0,51.1267,51.1362,51.0699,51.0699,35801.0
2022-08-31 11:00:00,53.92,53.93,53.87,53.88,129393.0,51.0699,51.0794,51.0225,51.032,129393.0
2022-08-31 11:05:00,53.88,53.88,53.82,53.86,513207.0,51.032,51.032,50.9752,51.0131,513207.0
2022-08-31 11:10:00,53.86,53.86,53.81,53.83,62668.0,51.0131,51.0131,50.9657,50.9847,62668.0
2022-08-31 11:15:00,53.83,53.88,53.8,53.88,27659.0,50.9847,51.032,50.9562,51.032,27659.0
2022-08-31 11:20:00,53.88,53.93,53.88,53.9,18487.0,51.032,51.0794,51.032,51.051,18487.0
2022-08-31 11:25:00,53.9,53.93,53.85,53.86,11978.0,51.051,51.0794,51.0036,51.0131,11978.0
2022-08-31 11:30:00,53.86,53.9,53.83,53.84,51784.0,51.0131,51.051,50.9847,50.9941,51784.0
2022-08-31 11:35:00,53.84,53.89,53.83,53.86,42239.0,50.9941,51.0415,50.9847,51.0131,42239.0
2022-08-31 11:40:00,53.85,53.91,53.83,53.9,11315.0,51.0036,51.0604,50.9847,51.051,11315.0
2022-08-31 11:45:00,53.89,53.9,53.87,53.87,12352.0,51.0415,51.051,51.0225,51.0225,12352.0
2022-08-31 11:50:00,53.87,53.89,53.87,53.89,8695.0,51.0225,51.0415,51.0225,51.0415,8695.0
2022-08-31 11:55:00,53.9,53.93,53.9,53.91,6697.0,51.051,51.0794,51.051,51.0604,6697.0
2022-08-31 12:00:00,53.91,53.91,53.87,53.88,10821.0,51.0604,51.0604,51.0225,51.032,10821.0
2022-08-31 12:05:00,53.88,53.89,53.85,53.86,15068.0,51.032,51.0415,51.0036,51.0131,15068.0
2022-08-31 12:10:00,53.85,53.88,53.84,53.86,4351.0,51.0036,51.032,50.9941,51.0131,4351.0
2022-08-31 12:15:00,53.86,53.88,53.85,53.86,6846.0,51.0131,51.032,51.0036,51.0131,6846.0
2022-08-31 12:20:00,53.85,53.85,53.8,53.81,7767.0,51.0036,51.0036,50.9562,50.9657,7767.0
2022-08-31 12:25:00,53.81,53.83,53.8,53.82,9431.0,50.9657,50.9847,50.9562,50.9752,9431.0
2022-08-31 12:30:00,53.82,53.85,53.82,53.84,13145.0,50.9752,51.0036,50.9752,50.9941,13145.0
2022-08-31 12:35:00,53.84,53.85,53.8,53.82,8911.0,50.9941,51.0036,50.9562,50.9752,8911.0
2022-08-31 12:40:00,53.82,53.82,53.76,53.78,13231.0,50.9752,50.9752,50.9184,50.9373,13231.0
2022-08-31 12:45:00,53.77,53.8,53.76,53.78,2776.0,50.9278,50.9562,50.9184,50.9373,2776.0
2022-08-31 12:50:00,53.79,53.79,53.76,53.79,48228.0,50.9468,50.9468,50.9184,50.9468,48228.0
2022-08-31 12:55:00,53.78,53.79,53.76,53.78,14118.0,50.9373,50.9468,50.9184,50.9373,14118.0
2022-08-31 13:00:00,53.79,53.8,53.77,53.8,11977.0,50.9468,50.9562,50.9278,50.9562,11977.0
2022-08-31 13:05:00,53.8,53.84,53.79,53.83,11017.0,50.9562,50.9941,50.9468,50.9847,11017.0
2022-08-31 13:10:00,53.84,53.86,53.83,53.85,26360.0,50.9941,51.0131,50.9847,51.0036,26360.0
2022-08-31 13:15:00,53.84,53.84,53.79,53.79,14470.0,50.9941,50.9941,50.9468,50.9468,14470.0
2022-08-31 13:20:00,53.8,53.8,53.77,53.77,13768.0,50.9562,50.9562,50.9278,50.9278,13768.0
2022-08-31 13:25:00,53.77,53.77,53.74,53.76,14843.0,50.9278,50.9278,50.8994,50.9184,14843.0
2022-08-31 13:30:00,53.75,53.75,53.73,53.74,5246.0,50.9089,50.9089,50.8899,50.8994,5246.0
2022-08-31 13:35:00,53.73,53.74,53.7,53.7,4116.0,50.8899,50.8994,50.8615,50.8615,4116.0
2022-08-31 13:40:00,53.7,53.7,53.67,53.69,10911.0,50.8615,50.8615,50.8331,50.8521,10911.0
2022-08-31 13:45:00,53.69,53.71,53.67,53.68,3835.0,50.8521,50.871,50.8331,50.8426,3835.0
2022-08-31 13:50:00,53.68,53.71,53.67,53.71,8332.0,50.8426,50.871,50.8331,50.871,8332.0
2022-08-31 13:55:00,53.71,53.72,53.7,53.72,10236.0,50.871,50.8805,50.8615,50.8805,10236.0
2022-08-31 14:00:00,53.71,53.75,53.71,53.71,9584.0,50.871,50.9089,50.871,50.871,9584.0
2022-08-31 14:05:00,53.71,53.76,53.68,53.75,65433.0,50.871,50.9184,50.8426,50.9089,65433.0
2022-08-31 14:10:00,53.75,53.76,53.73,53.75,9110.0,50.9089,50.9184,50.8899,50.9089,9110.0
2022-08-31 14:15:00,53.76,53.77,53.74,53.76,6840.0,50.9184,50.9278,50.8994,50.9184,6840.0
2022-08-31 14:20:00,53.76,53.77,53.73,53.75,13332.0,50.9184,50.9278,50.8899,50.9089,13332.0
2022-08-31 14:25:00,53.74,53.79,53.74,53.76,13916.0,50.8994,50.9468,50.8994,50.9184,13916.0
2022-08-31 14:30:00,53.76,53.76,53.69,53.71,12335.0,50.9184,50.9184,50.8521,50.871,12335.0
2022-08-31 14:35:00,53.71,53.71,53.66,53.66,7845.0,50.871,50.871,50.8236,50.8236,7845.0
2022-08-31 14:40:00,53.66,53.68,53.66,53.67,19619.0,50.8236,50.8426,50.8236,50.8331,19619.0
2022-08-31 14:45:00,53.66,53.71,53.65,53.69,15075.0,50.8236,50.871,50.8142,50.8521,15075.0
2022-08-31 14:50:00,53.69,53.7,53.67,53.69,23020.0,50.8521,50.8615,50.8331,50.8521,23020.0
2022-08-31 14:55:00,53.69,53.7,53.67,53.69,40170.0,50.8521,50.8615,50.8331,50.8521,40170.0
2022-08-31 15:00:00,53.69,53.71,53.66,53.71,14202.0,50.8521,50.871,50.8236,50.871,14202.0
2022-08-31 15:05:00,53.72,53.75,53.69,53.73,36787.0,50.8805,50.9089,50.8521,50.8899,36787.0
2022-08-31 15:10:00,53.73,53.74,53.71,53.74,46684.0,50.8899,50.8994,50.871,50.8994,46684.0
2022-08-31 15:15:00,53.75,53.79,53.74,53.75,49956.0,50.9089,50.9468,50.8994,50.9089,49956.0
2022-08-31 15:20:00,53.75,53.75,53.7,53.7,18368.0,50.9089,50.9089,50.8615,50.8615,18368.0
2022-08-31 15:25:00,53.71,53.72,53.69,53.7,45457.0,50.871,50.8805,50.8521,50.8615,45457.0
2022-08-31 15:30:00,53.69,53.72,53.65,53.66,36486.0,50.8521,50.8805,50.8142,50.8236,36486.0
2022-08-31 15:35:00,53.66,53.67,53.64,53.66,31837.0,50.8236,50.8331,50.8047,50.8236,31837.0
2022-08-31 15:40:00,53.67,53.73,53.65,53.73,25338.0,50.8331,50.8899,50.8142,50.8899,25338.0
2022-08-31 15:45:00,53.72,53.72,53.64,53.66,241332.0,50.8805,50.8805,50.8047,50.8236,241332.0
2022-08-31 15:50:00,53.66,53.67,53.62,53.63,249366.0,50.8236,50.8331,50.7858,50.7952,249366.0
2022-08-31 15:55:00,53.63,53.63,53.59,53.6,640665.0,50.7952,50.7952,50.7573,50.7668,640665.0
2022-09-01 09:30:00,52.96,53.03,52.95,52.96,131990.0,50.1606,50.2269,50.1512,50.1606,131990.0
2022-09-01 09:35:00,52.97,53.0,52.94,52.99,80670.0,50.1701,50.1985,50.1417,50.1891,80670.0
2022-09-01 09:40:00,53.0,53.05,53.0,53.04,115174.0,50.1985,50.2459,50.1985,50.2364,115174.0
2022-09-01 09:45:00,53.04,53.06,52.97,52.98,41138.0,50.2364,50.2554,50.1701,50.1796,41138.0
2022-09-01 09:50:00,52.97,52.99,52.94,52.99,293916.0,50.1701,50.1891,50.1417,50.1891,293916.0
2022-09-01 09:55:00,52.99,53.04,52.95,52.99,121493.0,50.1891,50.2364,50.1512,50.1891,121493.0
2022-09-01 10:00:00,52.99,52.99,52.75,52.76,121277.0,50.1891,50.1891,49.9617,49.9712,121277.0
2022-09-01 10:05:00,52.76,52.81,52.76,52.77,59113.0,49.9712,50.0186,49.9712,49.9807,59113.0
2022-09-01 10:10:00,52.76,52.77,52.71,52.71,48213.0,49.9712,49.9807,49.9239,49.9239,48213.0
2022-09-01 10:15:00,52.7,52.7,52.65,52.69,44881.0,49.9144,49.9144,49.867,49.9049,44881.0
2022-09-01 10:20:00,52.7,52.84,52.69,52.84,47649.0,49.9144,50.047,49.9049,50.047,47649.0
2022-09-01 10:25:00,52.85,52.94,52.84,52.92,38174.0,50.0565,50.1417,50.047,50.1228,38174.0
2022-09-01 10:30:00,52.92,52.93,52.81,52.83,30510.0,50.1228,50.1322,50.0186,50.0375,30510.0
2022-09-01 10:35:00,52.82,52.86,52.75,52.76,36074.0,50.028,50.0659,49.9617,49.9712,36074.0
2022-09-01 10:40:00,52.74,52.77,52.7,52.71,63611.0,49.9523,49.9807,49.9144,49.9239,63611.0
2022-09-01 10:45:00,52.71,52.71,52.59,52.61,90019.0,49.9239,49.9239,49.8102,49.8291,90019.0
2022-09-01 10:50:00,52.61,52.69,52.6,52.63,76417.0,49.8291,49.9049,49.8197,49.8481,76417.0
2022-09-01 10:55:00,52.64,52.68,52.64,52.66,105594.0,49.8576,49.8954,49.8576,49.8765,105594.0
2022-09-01 11:00:00,52.65,52.72,52.65,52.69,14352.0,49.867,49.9333,49.867,49.9049,14352.0
2022-09-01 11:05:00,52.69,52.79,52.69,52.77,35932.0,49.9049,49.9996,49.9049,49.9807,35932.0
2022-09-01 11:10:00,52.77,52.8,52.76,52.79,16723.0,49.9807,50.0091,49.9712,49.9996,16723.0
2022-09-01 11:15:00,52.79,52.83,52.76,52.76,98511.0,49.9996,50.0375,49.9712,49.9712,98511.0
2022-09-01 11:20:00,52.77,52.77,52.71,52.73,52908.0,49.9807,49.9807,49.9239,49.9428,52908.0
2022-09-01 11:25:00,52.72,52.74,52.7,52.71,11928.0,49.9333,49.9523,49.9144,49.9239,11928.0
2022-09-01 11:30:00,52.72,52.77,52.71,52.75,52832.0,49.9333,49.9807,49.9239,49.9617,52832.0
2022-09-01 11:35:00,52.77,52.83,52.76,52.8,137630.0,49.9807,50.0375,49.9712,50.0091,137630.0
2022-09-01 11:40:00,52.79,52.81,52.74,52.75,71300.0,49.9996,50.0186,49.9523,49.9617,71300.0
2022-09-01 11:45:00,52.74,52.76,52.72,52.76,55974.0,49.9523,49.9712,49.9333,49.9712,55974.0
2022-09-01 11:50:00,52.76,52.77,52.71,52.74,39709.0,49.9712,49.9807,49.9239,49.9523,39709.0
2022-09-01 11:55:00,52.74,52.74,52.7,52.74,37211.0,49.9523,49.9523,49.9144,49.9523,37211.0
2022-09-01 12:00:00,52.74,52.8,52.74,52.79,44322.0,49.9523,50.0091,49.9523,49.9996,44322.0
2022-09-01 12:05:00,52.79,52.81,52.76,52.79,52450.0,49.9996,50.0186,49.9712,49.9996,52450.0
2022-09-01 12:10:00,52.79,52.81,52.78,52.8,12414.0,49.9996,50.0186,49.9902,50.0091,12414.0
2022-09-01 12:15:00,52.81,52.84,52.8,52.82,15096.0,50.0186,50.047,50.0091,50.028,15096.0
2022-09-01 12:20:00,52.82,52.82,52.78,52.79,22122.0,50.028,50.028,49.9902,49.9996,22122.0
2022-09-01 12:25:00,52.79,52.83,52.77,52.82,29388.0,49.9996,50.0375,49.9807,50.028,29388.0
2022-09-01 12:30:00,52.82,52.83,52.8,52.82,6839.0,50.028,50.0375,50.0091,50.028,6839.0
2022-09-01 12:35:00,52.83,52.83,52.7,52.71,39480.0,50.0375,50.0375,49.9144,49.9239,39480.0
2022-09-01 12:40:00,52.71,52.73,52.7,52.72,49429.0,49.9239,49.9428,49.9144,49.9333,49429.0
2022-09-01 12:45:00,52.73,52.73,52.7,52.72,31535.0,49.9428,49.9428,49.9144,49.9333,31535.0
2022-09-01 12:50:00,52.73,52.73,52.69,52.7,16022.0,49.9428,49.9428,49.9049,49.9144,16022.0
2022-09-01 12:55:00,52.7,52.71,52.67,52.7,32481.0,49.9144,49.9239,49.886,49.9144,32481.0
2022-09-01 13:00:00,52.7,52.71,52.68,52.7,54486.0,49.9144,49.9239,49.8954,49.9144,54486.0
2022-09-01 13:05:00,52.69,52.72,52.68,52.71,100095.0,49.9049,49.9333,49.8954,49.9239,100095.0
2022-09-01 13:10:00,52.71,52.75,52.7,52.75,38570.0,49.9239,49.9617,49.9144,49.9617,38570.0
2022-09-01 13:15:00,52.75,52.77,52.74,52.76,9728.0,49.9617,49.9807,49.9523,49.9712,9728.0
2022-09-01 13:20:00,52.76,52.84,52.76,52.83,22675.0,49.9712,50.047,49.9712,50.0375,22675.0
2022-09-01 13:25:00,52.83,52.87,52.81,52.86,125282.0,50.0375,50.0754,50.0186,50.0659,125282.0
2022-09-01 13:30:00,52.86,52.87,52.84,52.85,27038.0,50.0659,50.0754,50.047,50.0565,27038.0
2022-09-01 13:35:00,52.85,52.86,52.81,52.82,14526.0,50.0565,50.0659,50.0186,50.028,14526.0
2022-09-01 13:40:00,52.83,52.83,52.8,52.81,19569.0,50.0375,50.0375,50.0091,50.0186,19569.0
2022-09-01 13:45:00,52.81,52.81,52.76,52.77,18733.0,50.0186,50.0186,49.9712,49.9807,18733.0
2022-09-01 13:50:00,52.78,52.8,52.78,52.78,32818.0,49.9902,50.0091,49.9902,49.9902,32818.0
2022-09-01 13:55:00,52.79,52.81,52.78,52.79,16971.0,49.9996,50.0186,49.9902,49.9996,16971.0
2022-09-01 14:00:00,52.8,52.84,52.79,52.84,26586.0,50.0091,50.047,49.9996,50.047,26586.0
2022-09-01 14:05:00,52.86,52.86,52.8,52.81,29429.0,50.0659,50.0659,50.0091,50.0186,29429.0
2022-09-01 14:10:00,52.81,52.83,52.79,52.81,21877.0,50.0186,50.0375,49.9996,50.0186,21877.0
2022-09-01 14:15:00,52.82,52.84,52.8,52.83,18579.0,50.028,50.047,50.0091,50.0375,18579.0
2022-09-01 14:20:00,52.83,52.92,52.83,52.91,24750.0,50.0375,50.1228,50.0375,50.1133,24750.0
2022-09-01 14:25:00,52.91,52.94,52.9,52.92,22423.0,50.1133,50.1417,50.1038,50.1228,22423.0
2022-09-01 14:30:00,52.93,52.95,52.93,52.93,31387.0,50.1322,50.1512,50.1322,50.1322,31387.0
2022-09-01 14:35:00,52.92,52.96,52.87,52.89,45660.0,50.1228,50.1606,50.0754,50.0943,45660.0
2022-09-01 14:40:00,52.89,52.92,52.87,52.88,21514.0,50.0943,50.1228,50.0754,50.0849,21514.0
2022-09-01 14:45:00,52.88,52.9,52.84,52.85,17033.0,50.0849,50.1038,50.047,50.0565,17033.0
2022-09-01 14:50:00,52.85,52.89,52.84,52.88,47040.0,50.0565,50.0943,50.047,50.0849,47040.0
2022-09-01 14:55:00,52.88,52.89,52.84,52.84,61096.0,50.0849,50.0943,50.047,50.047,61096.0
2022-09-01 15:00:00,52.84,52.93,52.83,52.89,129568.0,50.047,50.1322,50.0375,50.0943,129568.0
2022-09-01 15:05:00,52.88,52.96,52.88,52.96,47905.0,50.0849,50.1606,50.0849,50.1606,47905.0
2022-09-01 15:10:00,52.96,53.01,52.93,52.99,65927.0,50.1606,50.208,50.1322,50.1891,65927.0
2022-09-01 15:15:00,52.99,52.99,52.92,52.92,70657.0,50.1891,50.1891,50.1228,50.1228,70657.0
2022-09-01 15:20:00,52.92,52.93,52.87,52.91,88102.0,50.1228,50.1322,50.0754,50.1133,88102.0
2022-09-01 15:25:00,52.9,52.91,52.85,52.86,35681.0,50.1038,50.1133,50.0565,50.0659,35681.0
2022-09-01 15:30:00,52.86,52.87,52.83,52.84,69188.0,50.0659,50.0754,50.0375,50.047,69188.0
2022-09-01 15:35:00,52.84,52.89,52.83,52.87,121559.0,50.047,50.0943,50.0375,50.0754,121559.0
2022-09-01 15:40:00,52.87,52.87,52.83,52.85,212301.0,50.0754,50.0754,50.0375,50.0565,212301.0
2022-09-01 15:45:00,52.85,52.87,52.82,52.82,149168.0,50.0565,50.0754,50.028,50.028,149168.0
2022-09-01 15:50:00,52.83,52.93,52.83,52.93,201984.0,50.0375,50.1322,50.0375,50.1322,201984.0
2022-09-01 15:55:00,52.93,52.97,52.92,52.96,437491.0,50.1322,50.1701,50.1228,50.1606,437491.0
2022-09-02 09:30:00,52.92,52.92,52.78,52.78,78789.0,50.1228,50.1228,49.9902,49.9902,78789.0
2022-09-02 09:35:00,52.78,52.86,52.76,52.84,41108.0,49.9902,50.0659,49.9712,50.047,41108.0
2022-09-02 09:40:00,52.84,52.84,52.74,52.76,51197.0,50.047,50.047,49.9523,49.9712,51197.0
2022-09-02 09:45:00,52.76,52.85,52.75,52.84,76026.0,49.9712,50.0565,49.9617,50.047,76026.0
2022-09-02 09:50:00,52.85,52.9,52.82,52.84,65374.0,50.0565,50.1038,50.028,50.047,65374.0
2022-09-02 09:55:00,52.84,52.88,52.8,52.81,72666.0,50.047,50.0849,50.0091,50.0186,72666.0
2022-09-02 10:00:00,52.82,52.89,52.77,52.8,188017.0,50.028,50.0943,49.9807,50.0091,188017.0
2022-09-02 10:05:00,52.8,52.82,52.76,52.82,28066.0,50.0091,50.028,49.9712,50.028,28066.0
2022-09-02 10:10:00,52.82,52.9,52.82,52.9,36654.0,50.028,50.1038,50.028,50.1038,36654.0
2022-09-02 10:15:00,52.91,52.95,52.87,52.88,31982.0,50.1133,50.1512,50.0754,50.0849,31982.0
2022-09-02 10:20:00,52.88,52.9,52.84,52.88,28599.0,50.0849,50.1038,50.047,50.0849,28599.0
2022-09-02 10:25:00,52.88,52.97,52.87,52.97,26831.0,50.0849,50.1701,50.0754,50.1701,26831.0
2022-09-02 10:30:00,52.97,53.0,52.95,52.98,31983.0,50.1701,50.1985,50.1512,50.1796,31983.0
2022-09-02 10:35:00,52.99,53.04,52.98,53.02,31759.0,50.1891,50.2364,50.1796,50.2175,31759.0
2022-09-02 10:40:00,53.03,53.06,53.01,53.04,62435.0,50.2269,50.2554,50.208,50.2364,62435.0
2022-09-02 10:45:00,53.04,53.07,53.04,53.05,57669.0,50.2364,50.2648,50.2364,50.2459,57669.0
2022-09-02 10:50:00,53.05,53.08,53.04,53.06,42460.0,50.2459,50.2743,50.2364,50.2554,42460.0
2022-09-02 10:55:00,53.05,53.09,53.01,53.08,71307.0,50.2459,50.2838,50.208,50.2743,71307.0
2022-09-02 11:00:00,53.08,53.1,53.06,53.1,77982.0,50.2743,50.2932,50.2554,50.2932,77982.0
2022-09-02 11:05:00,53.09,53.11,53.05,53.07,40004.0,50.2838,50.3027,50.2459,50.2648,40004.0
2022-09-02 11:10:00,53.07,53.15,53.06,53.15,19388.0,50.2648,50.3406,50.2554,50.3406,19388.0
2022-09-02 11:15:00,53.14,53.15,53.1,53.15,20980.0,50.3311,50.3406,50.2932,50.3406,20980.0
2022-09-02 11:20:00,53.15,53.17,53.14,53.14,21153.0,50.3406,50.3595,50.3311,50.3311,21153.0
2022-09-02 11:25:00,53.14,53.14,53.09,53.11,26758.0,50.3311,50.3311,50.2838,50.3027,26758.0
2022-09-02 11:30:00,53.1,53.14,53.08,53.09,21502.0,50.2932,50.3311,50.2743,50.2838,21502.0
2022-09-02 11:35:00,53.09,53.11,53.07,53.09,29829.0,50.2838,50.3027,50.2648,50.2838,29829.0
2022-09-02 11:40:00,53.1,53.1,53.01,53.05,20243.0,50.2932,50.2932,50.208,50.2459,20243.0
2022-09-02 11:45:00,53.06,53.12,53.06,53.11,13076.0,50.2554,50.3122,50.2554,50.3027,13076.0
2022-09-02 11:50:00,53.11,53.14,53.1,53.14,16480.0,50.3027,50.3311,50.2932,50.3311,16480.0
2022-09-02 11:55:00,53.14,53.15,53.12,53.15,13194.0,50.3311,50.3406,50.3122,50.3406,13194.0
2022-09-02 12:00:00,53.16,53.17,53.11,53.13,25045.0,50.3501,50.3595,50.3027,50.3217,25045.0
2022-09-02 12:05:00,53.14,53.15,53.12,53.14,21555.0,50.3311,50.3406,50.3122,50.3311,21555.0
2022-09-02 12:10:00,53.13,53.15,53.11,53.13,21405.0,50.3217,50.3406,50.3027,50.3217,21405.0
2022-09-02 12:15:00,53.13,53.13,53.09,53.1,94409.0,50.3217,50.3217,50.2838,50.2932,94409.0
2022-09-02 12:20:00,53.09,53.1,52.95,52.98,193695.0,50.2838,50.2932,50.1512,50.1796,193695.0
2022-09-02 12:25:00,52.98,53.0,52.93,52.93,69764.0,50.1796,50.1985,50.1322,50.1322,69764.0
2022-09-02 12:30:00,52.94,52.98,52.87,52.89,56743.0,50.1417,50.1796,50.0754,50.0943,56743.0
2022-09-02 12:35:00,52.89,52.9,52.82,52.85,51662.0,50.0943,50.1038,50.028,50.0565,51662.0
2022-09-02 12:40:00,52.85,52.85,52.77,52.78,63391.0,50.0565,50.0565,49.9807,49.9902,63391.0
2022-09-02 12:45:00,52.77,52.82,52.76,52.8,59117.0,49.9807,50.028,49.9712,50.0091,59117.0
2022-09-02 12:50:00,52.79,52.8,52.72,52.77,33267.0,49.9996,50.0091,49.9333,49.9807,33267.0
2022-09-02 12:55:00,52.76,52.77,52.69,52.73,29562.0,49.9712,49.9807,49.9049,49.9428,29562.0
2022-09-02 13:00:00,52.73,52.73,52.6,52.66,78269.0,49.9428,49.9428,49.8197,49.8765,78269.0
2022-09-02 13:05:00,52.65,52.68,52.61,52.62,30227.0,49.867,49.8954,49.8291,49.8386,30227.0
2022-09-02 13:10:00,52.62,52.65,52.6,52.65,39219.0,49.8386,49.867,49.8197,49.867,39219.0
2022-09-02 13:15:00,52.65,52.69,52.6,52.68,28397.0,49.867,49.9049,49.8197,49.8954,28397.0
2022-09-02 13:20:00,52.67,52.67,52.54,52.55,72399.0,49.886,49.886,49.7628,49.7723,72399.0
2022-09-02 13:25:00,52.54,52.54,52.5,52.52,33156.0,49.7628,49.7628,49.725,49.7439,33156.0
2022-09-02 13:30:00,52.52,52.54,52.48,52.51,12710.0,49.7439,49.7628,49.706,49.7344,12710.0
2022-09-02 13:35:00,52.51,52.54,52.48,52.52,26384.0,49.7344,49.7628,49.706,49.7439,26384.0
2022-09-02 13:40:00,52.51,52.55,52.5,52.54,111142.0,49.7344,49.7723,49.725,49.7628,111142.0
2022-09-02 13:45:00,52.55,52.56,52.46,52.46,88676.0,49.7723,49.7818,49.6871,49.6871,88676.0
2022-09-02 13:50:00,52.46,52.48,52.43,52.46,118831.0,49.6871,49.706,49.6587,49.6871,118831.0
2022-09-02 13:55:00,52.46,52.48,52.42,52.46,24679.0,49.6871,49.706,49.6492,49.6871,24679.0
2022-09-02 14:00:00,52.45,52.49,52.45,52.48,27544.0,49.6776,49.7155,49.6776,49.706,27544.0
2022-09-02 14:05:00,52.49,52.54,52.46,52.53,33335.0,49.7155,49.7628,49.6871,49.7534,33335.0
2022-09-02 14:10:00,52.52,52.52,52.48,52.49,50397.0,49.7439,49.7439,49.706,49.7155,50397.0
2022-09-02 14:15:00,52.48,52.52,52.47,52.5,59274.0,49.706,49.7439,49.6965,49.725,59274.0
2022-09-02 14:20:00,52.5,52.52,52.48,52.5,55217.0,49.725,49.7439,49.706,49.725,55217.0
2022-09-02 14:25:00,52.5,52.58,52.49,52.58,37546.0,49.725,49.8007,49.7155,49.8007,37546.0
2022-09-02 14:30:00,52.57,52.57,52.52,52.54,14883.0,49.7913,49.7913,49.7439,49.7628,14883.0
2022-09-02 14:35:00,52.53,52.6,52.52,52.59,17687.0,49.7534,49.8197,49.7439,49.8102,17687.0
2022-09-02 14:40:00,52.59,52.6,52.55,52.59,18064.0,49.8102,49.8197,49.7723,49.8102,18064.0
2022-09-02 14:45:00,52.59,52.59,52.54,52.55,17955.0,49.8102,49.8102,49.7628,49.7723,17955.0
2022-09-02 14:50:00,52.55,52.56,52.51,52.51,19847.0,49.7723,49.7818,49.7344,49.7344,19847.0
2022-09-02 14:55:00,52.5,52.51,52.45,52.45,24600.0,49.725,49.7344,49.6776,49.6776,24600.0
2022-09-02 15:00:00,52.45,52.54,52.44,52.53,47544.0,49.6776,49.7628,49.6681,49.7534,47544.0
2022-09-02 15:05:00,52.53,52.56,52.51,52.52,52026.0,49.7534,49.7818,49.7344,49.7439,52026.0
2022-09-02 15:10:00,52.52,52.53,52.49,52.51,36133.0,49.7439,49.7534,49.7155,49.7344,36133.0
2022-09-02 15:15:00,52.51,52.53,52.47,52.5,36699.0,49.7344,49.7534,49.6965,49.725,36699.0
2022-09-02 15:20:00,52.5,52.54,52.43,52.45,63272.0,49.725,49.7628,49.6587,49.6776,63272.0
2022-09-02 15:25:00,52.45,52.48,52.43,52.46,98064.0,49.6776,49.706,49.6587,49.6871,98064.0
2022-09-02 15:30:00,52.46,52.46,52.4,52.41,119325.0,49.6871,49.6871,49.6302,49.6397,119325.0
2022-09-02 15:35:00,52.41,52.41,52.32,52.35,60388.0,49.6397,49.6397,49.5545,49.5829,60388.0
2022-09-02 15:40:00,52.35,52.35,52.29,52.3,45950.0,49.5829,49.5829,49.5261,49.5355,45950.0
2022-09-02 15:45:00,52.29,52.33,52.29,52.33,80737.0,49.5261,49.5639,49.5261,49.5639,80737.0
2022-09-02 15:50:00,52.33,52.39,52.32,52.39,355163.0,49.5639,49.6208,49.5545,49.6208,355163.0
2022-09-02 15:55:00,52.39,52.42,52.36,52.39,386005.0,49.6208,49.6492,49.5924,49.6208,386005.0
2022-09-06 09:30:00,51.92,51.95,51.88,51.9,133712.0,49.1756,49.204,49.1377,49.1567,133712.0
2022-09-06 09:35:00,51.9,51.92,51.84,51.85,39020.0,49.1567,49.1756,49.0998,49.1093,39020.0
2022-09-06 09:40:00,51.85,51.89,51.82,51.84,45170.0,49.1093,49.1472,49.0809,49.0998,45170.0
2022-09-06 09:45:00,51.84,51.9,51.82,51.82,61413.0,49.0998,49.1567,49.0809,49.0809,61413.0
2022-09-06 09:50:00,51.82,51.83,51.73,51.76,68783.0,49.0809,49.0904,48.9957,49.0241,68783.0
2022-09-06 09:55:00,51.76,51.77,51.72,51.76,131824.0,49.0241,49.0335,48.9862,49.0241,131824.0
2022-09-06 10:00:00,51.75,51.75,51.53,51.57,287810.0,49.0146,49.0146,48.8062,48.8441,287810.0
2022-09-06 10:05:00,51.57,51.6,51.53,51.55,85432.0,48.8441,48.8725,48.8062,48.8252,85432.0
2022-09-06 10:10:00,51.55,51.55,51.46,51.53,76627.0,48.8252,48.8252,48.7399,48.8062,76627.0
2022-09-06 10:15:00,51.52,51.56,51.46,51.55,51664.0,48.7968,48.8346,48.7399,48.8252,51664.0
2022-09-06 10:20:00,51.55,51.56,51.49,51.53,19241.0,48.8252,48.8346,48.7683,48.8062,19241.0
2022-09-06 10:25:00,51.54,51.69,51.51,51.66,55400.0,48.8157,48.9578,48.7873,48.9294,55400.0
2022-09-06 10:30:00,51.65,51.67,51.62,51.66,28657.0,48.9199,48.9388,48.8915,48.9294,28657.0
2022-09-06 10:35:00,51.66,51.69,51.61,51.69,22838.0,48.9294,48.9578,48.882,48.9578,22838.0
2022-09-06 10:40:00,51.69,51.76,51.69,51.75,63006.0,48.9578,49.0241,48.9578,49.0146,63006.0
2022-09-06 10:45:00,51.75,51.78,51.7,51.73,63750.0,49.0146,49.043,48.9672,48.9957,63750.0
2022-09-06 10:50:00,51.74,51.82,51.72,51.76,139847.0,49.0051,49.0809,48.9862,49.0241,139847.0
2022-09-06 10:55:00,51.77,51.82,51.76,51.79,111381.0,49.0335,49.0809,49.0241,49.0525,111381.0
2022-09-06 11:00:00,51.78,51.85,51.75,51.84,47632.0,49.043,49.1093,49.0146,49.0998,47632.0
2022-09-06 11:05:00,51.83,51.9,51.81,51.87,40774.0,49.0904,49.1567,49.0714,49.1283,40774.0
2022-09-06 11:10:00,51.86,51.87,51.8,51.8,36939.0,49.1188,49.1283,49.062,49.062,36939.0
2022-09-06 11:15:00,51.8,51.82,51.76,51.77,47249.0,49.062,49.0809,49.0241,49.0335,47249.0
2022-09-06 11:20:00,51.78,51.79,51.73,51.77,33757.0,49.043,49.0525,48.9957,49.0335,33757.0
2022-09-06 11:25:00,51.77,51.78,51.66,51.68,63509.0,49.0335,49.043,48.9294,48.9483,63509.0
2022-09-06 11:30:00,51.67,51.78,51.66,51.72,51945.0,48.9388,49.043,48.9294,48.9862,51945.0
2022-09-06 11:35:00,51.72,51.74,51.67,51.72,81089.0,48.9862,49.0051,48.9388,48.9862,81089.0
2022-09-06 11:40:00,51.71,51.79,51.69,51.76,33313.0,48.9767,49.0525,48.9578,49.0241,33313.0
2022-09-06 11:45:00,51.76,51.78,51.71,51.71,31232.0,49.0241,49.043,48.9767,48.9767,31232.0
2022-09-06 11:50:00,51.72,51.78,51.71,51.76,21091.0,48.9862,49.043,48.9767,49.0241,21091.0
2022-09-06 11:55:00,51.77,51.79,51.75,51.76,61820.0,49.0335,49.0525,49.0146,49.0241,61820.0
2022-09-06 12:00:00,51.75,51.78,51.73,51.75,34365.0,49.0146,49.043,48.9957,49.0146,34365.0
2022-09-06 12:05:00,51.75,51.78,51.66,51.67,25866.0,49.0146,49.043,48.9294,48.9388,25866.0
2022-09-06 12:10:00,51.68,51.7,51.66,51.69,23934.0,48.9483,48.9672,48.9294,48.9578,23934.0
2022-09-06 12:15:00,51.68,51.69,51.6,51.61,35325.0,48.9483,48.9578,48.8725,48.882,35325.0
2022-09-06 12:20:00,51.61,51.63,51.56,51.56,36050.0,48.882,48.9009,48.8346,48.8346,36050.0
2022-09-06 12:25:00,51.56,51.61,51.54,51.6,23045.0,48.8346,48.882,48.8157,48.8725,23045.0
2022-09-06 12:30:00,51.6,51.61,51.56,51.57,30449.0,48.8725,48.882,48.8346,48.8441,30449.0
2022-09-06 12:35:00,51.57,51.58,51.53,51.55,35789.0,48.8441,48.8536,48.8062,48.8252,35789.0
2022-09-06 12:40:00,51.55,51.61,51.52,51.61,22078.0,48.8252,48.882,48.7968,48.882,22078.0
2022-09-06 12:45:00,51.61,51.62,51.58,51.61,20865.0,48.882,48.8915,48.8536,48.882,20865.0
2022-09-06 12:50:00,51.61,51.62,51.57,51.6,33670.0,48.882,48.8915,48.8441,48.8725,33670.0
2022-09-06 12:55:00,51.6,51.61,51.57,51.6,35338.0,48.8725,48.882,48.8441,48.8725,35338.0
2022-09-06 13:00:00,51.6,51.6,51.54,51.55,15350.0,48.8725,48.8725,48.8157,48.8252,15350.0
2022-09-06 13:05:00,51.56,51.56,51.49,51.49,48844.0,48.8346,48.8346,48.7683,48.7683,48844.0
2022-09-06 13:10:00,51.48,51.5,51.45,51.47,54302.0,48.7589,48.7778,48.7305,48.7494,54302.0
2022-09-06 13:15:00,51.46,51.49,51.45,51.48,43317.0,48.7399,48.7683,48.7305,48.7589,43317.0
2022-09-06 13:20:00,51.49,51.5,51.46,51.48,48166.0,48.7683,48.7778,48.7399,48.7589,48166.0
2022-09-06 13:25:00,51.49,51.5,51.46,51.47,44047.0,48.7683,48.7778,48.7399,48.7494,44047.0
2022-09-06 13:30:00,51.46,51.53,51.45,51.51,47233.0,48.7399,48.8062,48.7305,48.7873,47233.0
2022-09-06 13:35:00,51.5,51.51,51.48,51.51,25215.0,48.7778,48.7873,48.7589,48.7873,25215.0
2022-09-06 13:40:00,51.52,51.52,51.45,51.48,27251.0,48.7968,48.7968,48.7305,48.7589,27251.0
2022-09-06 13:45:00,51.48,51.51,51.45,51.46,15541.0,48.7589,48.7873,48.7305,48.7399,15541.0
2022-09-06 13:50:00,51.46,51.46,51.42,51.46,157837.0,48.7399,48.7399,48.702,48.7399,157837.0
2022-09-06 13:55:00,51.46,51.51,51.45,51.51,257072.0,48.7399,48.7873,48.7305,48.7873,257072.0
2022-09-06 14:00:00,51.5,51.54,51.49,51.53,33422.0,48.7778,48.8157,48.7683,48.8062,33422.0
2022-09-06 14:05:00,51.53,51.55,51.51,51.54,27372.0,48.8062,48.8252,48.7873,48.8157,27372.0
2022-09-06 14:10:00,51.54,51.6,51.52,51.58,75929.0,48.8157,48.8725,48.7968,48.8536,75929.0
2022-09-06 14:15:00,51.58,51.6,51.57,51.58,33266.0,48.8536,48.8725,48.8441,48.8536,33266.0
2022-09-06 14:20:00,51.58,51.6,51.56,51.58,28798.0,48.8536,48.8725,48.8346,48.8536,28798.0
2022-09-06 14:25:00,51.58,51.58,51.55,51.56,10023.0,48.8536,48.8536,48.8252,48.8346,10023.0
2022-09-06 14:30:00,51.57,51.58,51.52,51.56,21186.0,48.8441,48.8536,48.7968,48.8346,21186.0
2022-09-06 14:35:00,51.56,51.6,51.55,51.57,17584.0,48.8346,48.8725,48.8252,48.8441,17584.0
2022-09-06 14:40:00,51.57,51.57,51.54,51.55,11815.0,48.8441,48.8441,48.8157,48.8252,11815.0
2022-09-06 14:45:00,51.55,51.56,51.52,51.55,15295.0,48.8252,48.8346,48.7968,48.8252,15295.0
2022-09-06 14:50:00,51.55,51.55,51.5,51.54,16463.0,48.8252,48.8252,48.7778,48.8157,16463.0
2022-09-06 14:55:00,51.55,51.58,51.52,51.54,23131.0,48.8252,48.8536,48.7968,48.8157,23131.0
2022-09-06 15:00:00,51.53,51.55,51.51,51.54,19141.0,48.8062,48.8252,48.7873,48.8157,19141.0
2022-09-06 15:05:00,51.54,51.58,51.53,51.57,48207.0,48.8157,48.8536,48.8062,48.8441,48207.0
2022-09-06 15:10:00,51.57,51.59,51.56,51.57,119908.0,48.8441,48.8631,48.8346,48.8441,119908.0
2022-09-06 15:15:00,51.57,51.61,51.56,51.58,46036.0,48.8441,48.882,48.8346,48.8536,46036.0
2022-09-06 15:20:00,51.58,51.58,51.52,51.56,46739.0,48.8536,48.8536,48.7968,48.8346,46739.0
2022-09-06 15:25:00,51.56,51.57,51.53,51.55,26384.0,48.8346,48.8441,48.8062,48.8252,26384.0
2022-09-06 15:30:00,51.55,51.55,51.49,51.5,37364.0,48.8252,48.8252,48.7683,48.7778,37364.0
2022-09-06 15:35:00,51.51,51.54,51.5,51.51,57583.0,48.7873,48.8157,48.7778,48.7873,57583.0
2022-09-06 15:40:00,51.51,51.58,51.5,51.58,28517.0,48.7873,48.8536,48.7778,48.8536,28517.0
2022-09-06 15:45:00,51.57,51.59,51.55,51.59,62652.0,48.8441,48.8631,48.8252,48.8631,62652.0
2022-09-06 15:50:00,51.58,51.59,51.56,51.58,211577.0,48.8536,48.8631,48.8346,48.8536,211577.0
2022-09-06 15:55:00,51.57,51.59,51.52,51.58,571991.0,48.8441,48.8631,48.7968,48.8536,571991.0
2022-09-07 09:30:00,50.83,50.87,50.8,50.87,103145.0,48.1432,48.1811,48.1148,48.1811,103145.0
2022-09-07 09:35:00,50.88,50.95,50.86,50.95,65188.0,48.1906,48.2569,48.1716,48.2569,65188.0
2022-09-07 09:40:00,50.94,50.97,50.91,50.93,31643.0,48.2474,48.2758,48.219,48.2379,31643.0
2022-09-07 09:45:00,50.93,50.98,50.92,50.98,35512.0,48.2379,48.2853,48.2285,48.2853,35512.0
2022-09-07 09:50:00,50.96,50.96,50.9,50.91,38568.0,48.2664,48.2664,48.2095,48.219,38568.0
2022-09-07 09:55:00,50.9,50.94,50.87,50.87,25619.0,48.2095,48.2474,48.1811,48.1811,25619.0
2022-09-07 10:00:00,50.87,50.95,50.83,50.94,47828.0,48.1811,48.2569,48.1432,48.2474,47828.0
2022-09-07 10:05:00,50.94,50.95,50.9,50.92,52450.0,48.2474,48.2569,48.2095,48.2285,52450.0
2022-09-07 10:10:00,50.92,50.95,50.84,50.85,112422.0,48.2285,48.2569,48.1527,48.1622,112422.0
2022-09-07 10:15:00,50.85,50.9,50.83,50.88,235241.0,48.1622,48.2095,48.1432,48.1906,235241.0
2022-09-07 10:20:00,50.88,50.91,50.85,50.89,39592.0,48.1906,48.219,48.1622,48.2001,39592.0
2022-09-07 10:25:00,50.88,50.99,50.87,50.97,43961.0,48.1906,48.2948,48.1811,48.2758,43961.0
2022-09-07 10:30:00,50.98,51.12,50.98,51.11,86360.0,48.2853,48.4179,48.2853,48.4084,86360.0
2022-09-07 10:35:00,51.1,51.13,51.08,51.09,28828.0,48.399,48.4274,48.38,48.3895,28828.0
2022-09-07 10:40:00,51.1,51.11,51.05,51.09,29864.0,48.399,48.4084,48.3516,48.3895,29864.0
2022-09-07 10:45:00,51.09,51.11,51.05,51.08,26396.0,48.3895,48.4084,48.3516,48.38,26396.0
2022-09-07 10:50:00,51.08,51.09,51.04,51.08,35810.0,48.38,48.3895,48.3421,48.38,35810.0
2022-09-07 10:55:00,51.09,51.09,51.03,51.03,101593.0,48.3895,48.3895,48.3327,48.3327,101593.0
2022-09-07 11:00:00,51.03,51.08,51.0,51.07,149012.0,48.3327,48.38,48.3042,48.3705,149012.0
2022-09-07 11:05:00,51.08,51.09,51.04,51.07,52336.0,48.38,48.3895,48.3421,48.3705,52336.0
2022-09-07 11:10:00,51.07,51.17,51.06,51.15,25305.0,48.3705,48.4653,48.3611,48.4463,25305.0
2022-09-07 11:15:00,51.16,51.17,51.11,51.13,26695.0,48.4558,48.4653,48.4084,48.4274,26695.0
2022-09-07 11:20:00,51.13,51.15,51.11,51.14,24039.0,48.4274,48.4463,48.4084,48.4368,24039.0
2022-09-07 11:25:00,51.13,51.15,51.09,51.1,38374.0,48.4274,48.4463,48.3895,48.399,38374.0
2022-09-07 11:30:00,51.1,51.12,51.07,51.08,28795.0,48.399,48.4179,48.3705,48.38,28795.0
2022-09-07 11:35:00,51.09,51.13,51.08,51.12,12513.0,48.3895,48.4274,48.38,48.4179,12513.0
2022-09-07 11:40:00,51.12,51.12,51.06,51.06,23997.0,48.4179,48.4179,48.3611,48.3611,23997.0
2022-09-07 11:45:00,51.07,51.11,51.06,51.11,13244.0,48.3705,48.4084,48.3611,48.4084,13244.0
2022-09-07 11:50:00,51.1,51.16,51.1,51.15,23393.0,48.399,48.4558,48.399,48.4463,23393.0
2022-09-07 11:55:00,51.15,51.16,51.1,51.11,18391.0,48.4463,48.4558,48.399,48.4084,18391.0
2022-09-07 12:00:00,51.11,51.12,51.09,51.11,14534.0,48.4084,48.4179,48.3895,48.4084,14534.0
2022-09-07 12:05:00,51.11,51.12,51.08,51.11,51648.0,48.4084,48.4179,48.38,48.4084,51648.0
2022-09-07 12:10:00,51.1,51.11,51.07,51.08,44036.0,48.399,48.4084,48.3705,48.38,44036.0
2022-09-07 12:15:00,51.07,51.07,51.03,51.05,40994.0,48.3705,48.3705,48.3327,48.3516,40994.0
2022-09-07 12:20:00,51.05,51.06,51.0,51.02,62548.0,48.3516,48.3611,48.3042,48.3232,62548.0
2022-09-07 12:25:00,51.02,51.06,51.01,51.05,43895.0,48.3232,48.3611,48.3137,48.3516,43895.0
2022-09-07 12:30:00,51.05,51.07,51.04,51.07,45871.0,48.3516,48.3705,48.3421,48.3705,45871.0
2022-09-07 12:35:00,51.07,51.11,51.05,51.11,15384.0,48.3705,48.4084,48.3516,48.4084,15384.0
2022-09-07 12:40:00,51.1,51.2,51.09,51.16,45000.0,48.399,48.4937,48.3895,48.4558,45000.0
2022-09-07 12:45:00,51.17,51.2,51.12,51.13,123183.0,48.4653,48.4937,48.4179,48.4274,123183.0
2022-09-07 12:50:00,51.13,51.14,51.1,51.12,24120.0,48.4274,48.4368,48.399,48.4179,24120.0
2022-09-07 12:55:00,51.11,51.14,51.1,51.14,19347.0,48.4084,48.4368,48.399,48.4368,19347.0
2022-09-07 13:00:00,51.14,51.2,51.14,51.19,39326.0,48.4368,48.4937,48.4368,48.4842,39326.0
2022-09-07 13:05:00,51.19,51.2,51.17,51.19,30162.0,48.4842,48.4937,48.4653,48.4842,30162.0
2022-09-07 13:10:00,51.19,51.21,51.18,51.21,13011.0,48.4842,48.5031,48.4747,48.5031,13011.0
2022-09-07 13:15:00,51.21,51.25,51.2,51.21,25766.0,48.5031,48.541,48.4937,48.5031,25766.0
2022-09-07 13:20:00,51.21,51.28,51.2,51.25,26950.0,48.5031,48.5694,48.4937,48.541,26950.0
2022-09-07 13:25:00,51.24,51.24,51.21,51.22,16940.0,48.5316,48.5316,48.5031,48.5126,16940.0
2022-09-07 13:30:00,51.22,51.26,51.21,51.25,39489.0,48.5126,48.5505,48.5031,48.541,39489.0
2022-09-07 13:35:00,51.26,51.3,51.25,51.29,18117.0,48.5505,48.5884,48.541,48.5789,18117.0
2022-09-07 13:40:00,51.29,51.35,51.29,51.35,18372.0,48.5789,48.6357,48.5789,48.6357,18372.0
2022-09-07 13:45:00,51.35,51.39,51.35,51.38,149176.0,48.6357,48.6736,48.6357,48.6642,149176.0
2022-09-07 13:50:00,51.37,51.38,51.36,51.37,15468.0,48.6547,48.6642,48.6452,48.6547,15468.0
2022-09-07 13:55:00,51.37,51.37,51.33,51.35,26215.0,48.6547,48.6547,48.6168,48.6357,26215.0
2022-09-07 14:00:00,51.35,51.39,51.33,51.38,55408.0,48.6357,48.6736,48.6168,48.6642,55408.0
2022-09-07 14:05:00,51.37,51.38,51.31,51.32,178432.0,48.6547,48.6642,48.5979,48.6073,178432.0
2022-09-07 14:10:00,51.32,51.35,51.31,51.34,19251.0,48.6073,48.6357,48.5979,48.6263,19251.0
2022-09-07 14:15:00,51.35,51.35,51.3,51.3,20185.0,48.6357,48.6357,48.5884,48.5884,20185.0
2022-09-07 14:20:00,51.31,51.31,51.28,51.28,22497.0,48.5979,48.5979,48.5694,48.5694,22497.0
2022-09-07 14:25:00,51.29,51.33,51.28,51.33,39816.0,48.5789,48.6168,48.5694,48.6168,39816.0
2022-09-07 14:30:00,51.33,51.36,51.33,51.35,26946.0,48.6168,48.6452,48.6168,48.6357,26946.0
2022-09-07 14:35:00,51.34,51.36,51.34,51.34,11830.0,48.6263,48.6452,48.6263,48.6263,11830.0
2022-09-07 14:40:00,51.34,51.35,51.33,51.33,17609.0,48.6263,48.6357,48.6168,48.6168,17609.0
2022-09-07 14:45:00,51.33,51.34,51.32,51.33,15640.0,48.6168,48.6263,48.6073,48.6168,15640.0
2022-09-07 14:50:00,51.34,51.35,51.31,51.34,42883.0,48.6263,48.6357,48.5979,48.6263,42883.0
2022-09-07 14:55:00,51.35,51.37,51.34,51.35,33636.0,48.6357,48.6547,48.6263,48.6357,33636.0
2022-09-07 15:00:00,51.35,51.37,51.35,51.37,51663.0,48.6357,48.6547,48.6357,48.6547,51663.0
2022-09-07 15:05:00,51.37,51.4,51.36,51.4,41067.0,48.6547,48.6831,48.6452,48.6831,41067.0
2022-09-07 15:10:00,51.39,51.4,51.37,51.4,20971.0,48.6736,48.6831,48.6547,48.6831,20971.0
2022-09-07 15:15:00,51.39,51.42,51.38,51.39,38007.0,48.6736,48.702,48.6642,48.6736,38007.0
2022-09-07 15:20:00,51.39,51.44,51.38,51.43,76615.0,48.6736,48.721,48.6642,48.7115,76615.0
2022-09-07 15:25:00,51.43,51.46,51.43,51.46,41437.0,48.7115,48.7399,48.7115,48.7399,41437.0
2022-09-07 15:30:00,51.45,51.48,51.44,51.48,45418.0,48.7305,48.7589,48.721,48.7589,45418.0
2022-09-07 15:35:00,51.48,51.48,51.43,51.44,46388.0,48.7589,48.7589,48.7115,48.721,46388.0
2022-09-07 15:40:00,51.45,51.45,51.43,51.45,49916.0,48.7305,48.7305,48.7115,48.7305,49916.0
2022-09-07 15:45:00,51.45,51.49,51.44,51.48,57476.0,48.7305,48.7683,48.721,48.7589,57476.0
2022-09-07 15:50:00,51.49,51.52,51.46,51.5,193961.0,48.7683,48.7968,48.7399,48.7778,193961.0
2022-09-07 15:55:00,51.49,51.51,51.46,51.5,376486.0,48.7683,48.7873,48.7399,48.7778,376486.0
2022-09-08 09:30:00,51.63,51.63,51.55,51.61,94371.0,48.9009,48.9009,48.8252,48.882,94371.0
2022-09-08 09:35:00,51.62,51.72,51.57,51.7,49342.0,48.8915,48.9862,48.8441,48.9672,49342.0
2022-09-08 09:40:00,51.7,51.86,51.63,51.86,75867.0,48.9672,49.1188,48.9009,49.1188,75867.0
2022-09-08 09:45:00,51.85,51.86,51.75,51.83,43563.0,49.1093,49.1188,49.0146,49.0904,43563.0
2022-09-08 09:50:00,51.83,51.87,51.79,51.81,53278.0,49.0904,49.1283,49.0525,49.0714,53278.0
2022-09-08 09:55:00,51.81,51.87,51.81,51.83,24703.0,49.0714,49.1283,49.0714,49.0904,24703.0
2022-09-08 10:00:00,51.82,51.84,51.69,51.72,418268.0,49.0809,49.0998,48.9578,48.9862,418268.0
2022-09-08 10:05:00,51.72,51.81,51.7,51.8,30036.0,48.9862,49.0714,48.9672,49.062,30036.0
2022-09-08 10:10:00,51.8,51.82,51.74,51.76,36583.0,49.062,49.0809,49.0051,49.0241,36583.0
2022-09-08 10:15:00,51.76,51.88,51.74,51.87,50778.0,49.0241,49.1377,49.0051,49.1283,50778.0
2022-09-08 10:20:00,51.88,51.94,51.87,51.87,64463.0,49.1377,49.1946,49.1283,49.1283,64463.0
2022-09-08 10:25:00,51.88,51.92,51.87,51.91,8264.0,49.1377,49.1756,49.1283,49.1661,8264.0
2022-09-08 10:30:00,51.9,51.94,51.88,51.93,36196.0,49.1567,49.1946,49.1377,49.1851,36196.0
2022-09-08 10:35:00,51.92,51.95,51.89,51.94,220003.0,49.1756,49.204,49.1472,49.1946,220003.0
2022-09-08 10:40:00,51.94,51.99,51.93,51.98,67473.0,49.1946,49.2419,49.1851,49.2324,67473.0
2022-09-08 10:45:00,51.98,52.03,51.97,52.0,26950.0,49.2324,49.2798,49.223,49.2514,26950.0
2022-09-08 10:50:00,52.0,52.02,51.96,52.02,46310.0,49.2514,49.2703,49.2135,49.2703,46310.0
2022-09-08 10:55:00,52.02,52.06,52.01,52.05,42632.0,49.2703,49.3082,49.2609,49.2987,42632.0
2022-09-08 11:00:00,52.05,52.11,52.04,52.08,85220.0,49.2987,49.3556,49.2893,49.3272,85220.0
2022-09-08 11:05:00,52.08,52.09,52.03,52.04,61085.0,49.3272,49.3366,49.2798,49.2893,61085.0
2022-09-08 11:10:00,52.04,52.08,52.01,52.08,52163.0,49.2893,49.3272,49.2609,49.3272,52163.0
2022-09-08 11:15:00,52.08,52.1,52.05,52.1,36763.0,49.3272,49.3461,49.2987,49.3461,36763.0
2022-09-08 11:20:00,52.1,52.12,52.09,52.1,26705.0,49.3461,49.365,49.3366,49.3461,26705.0
2022-09-08 11:25:00,52.11,52.12,52.09,52.1,21793.0,49.3556,49.365,49.3366,49.3461,21793.0
2022-09-08 11:30:00,52.1,52.12,52.08,52.11,159257.0,49.3461,49.365,49.3272,49.3556,159257.0
2022-09-08 11:35:00,52.11,52.12,52.02,52.02,47627.0,49.3556,49.365,49.2703,49.2703,47627.0
2022-09-08 11:40:00,52.02,52.02,51.97,51.98,16202.0,49.2703,49.2703,49.223,49.2324,16202.0
2022-09-08 11:45:00,51.99,52.03,51.98,51.99,12007.0,49.2419,49.2798,49.2324,49.2419,12007.0
2022-09-08 11:50:00,51.99,52.01,51.97,52.01,13526.0,49.2419,49.2609,49.223,49.2609,13526.0
2022-09-08 11:55:00,52.01,52.02,51.98,51.98,14230.0,49.2609,49.2703,49.2324,49.2324,14230.0
2022-09-08 12:00:00,51.98,52.0,51.86,51.86,28905.0,49.2324,49.2514,49.1188,49.1188,28905.0
2022-09-08 12:05:00,51.85,51.85,51.75,51.8,47549.0,49.1093,49.1093,49.0146,49.062,47549.0
2022-09-08 12:10:00,51.79,51.79,51.71,51.75,59446.0,49.0525,49.0525,48.9767,49.0146,59446.0
2022-09-08 12:15:00,51.74,51.75,51.7,51.71,32095.0,49.0051,49.0146,48.9672,48.9767,32095.0
2022-09-08 12:20:00,51.7,51.72,51.64,51.67,30105.0,48.9672,48.9862,48.9104,48.9388,30105.0
2022-09-08 12:25:00,51.68,51.76,51.67,51.75,55904.0,48.9483,49.0241,48.9388,49.0146,55904.0
2022-09-08 12:30:00,51.75,51.81,51.73,51.78,29527.0,49.0146,49.0714,48.9957,49.043,29527.0
2022-09-08 12:35:00,51.78,51.81,51.78,51.8,17823.0,49.043,49.0714,49.043,49.062,17823.0
2022-09-08 12:40:00,51.78,51.88,51.78,51.88,16139.0,49.043,49.1377,49.043,49.1377,16139.0
2022-09-08 12:45:00,51.88,51.88,51.86,51.87,11822.0,49.1377,49.1377,49.1188,49.1283,11822.0
2022-09-08 12:50:00,51.87,51.9,51.87,51.88,6582.0,49.1283,49.1567,49.1283,49.1377,6582.0
2022-09-08 12:55:00,51.88,51.9,51.86,51.88,20050.0,49.1377,49.1567,49.1188,49.1377,20050.0
2022-09-08 13:00:00,51.88,51.89,51.79,51.81,31708.0,49.1377,49.1472,49.0525,49.0714,31708.0
2022-09-08 13:05:00,51.81,51.84,51.78,51.83,24328.0,49.0714,49.0998,49.043,49.0904,24328.0
2022-09-08 13:10:00,51.84,52.0,51.84,52.0,28384.0,49.0998,49.2514,49.0998,49.2514,28384.0
2022-09-08 13:15:00,52.0,52.01,51.96,51.98,11130.0,49.2514,49.2609,49.2135,49.2324,11130.0
2022-09-08 13:20:00,51.98,52.0,51.98,52.0,13236.0,49.2324,49.2514,49.2324,49.2514,13236.0
2022-09-08 13:25:00,52.0,52.01,51.95,51.99,46059.0,49.2514,49.2609,49.204,49.2419,46059.0
2022-09-08 13:30:00,51.99,51.99,51.95,51.99,23397.0,49.2419,49.2419,49.204,49.2419,23397.0
2022-09-08 13:35:00,51.99,52.04,51.99,52.02,22510.0,49.2419,49.2893,49.2419,49.2703,22510.0
2022-09-08 13:40:00,52.03,52.04,52.02,52.03,17496.0,49.2798,49.2893,49.2703,49.2798,17496.0
2022-09-08 13:45:00,52.02,52.03,51.99,52.02,26409.0,49.2703,49.2798,49.2419,49.2703,26409.0
2022-09-08 13:50:00,52.02,52.02,51.99,51.99,16359.0,49.2703,49.2703,49.2419,49.2419,16359.0
2022-09-08 13:55:00,51.99,52.0,51.92,51.96,20341.0,49.2419,49.2514,49.1756,49.2135,20341.0
2022-09-08 14:00:00,51.96,51.99,51.95,51.98,12282.0,49.2135,49.2419,49.204,49.2324,12282.0
2022-09-08 14:05:00,51.99,52.01,51.96,51.97,22085.0,49.2419,49.2609,49.2135,49.223,22085.0
2022-09-08 14:10:00,51.98,52.0,51.97,51.97,9448.0,49.2324,49.2514,49.223,49.223,9448.0
2022-09-08 14:15:00,51.96,52.01,51.94,51.99,22391.0,49.2135,49.2609,49.1946,49.2419,22391.0
2022-09-08 14:20:00,52.0,52.01,51.99,52.01,23431.0,49.2514,49.2609,49.2419,49.2609,23431.0
2022-09-08 14:25:00,52.01,52.03,52.0,52.01,25125.0,49.2609,49.2798,49.2514,49.2609,25125.0
2022-09-08 14:30:00,52.02,52.06,52.01,52.05,15876.0,49.2703,49.3082,49.2609,49.2987,15876.0
2022-09-08 14:35:00,52.05,52.06,52.02,52.05,26049.0,49.2987,49.3082,49.2703,49.2987,26049.0
2022-09-08 14:40:00,52.05,52.06,51.96,52.0,48217.0,49.2987,49.3082,49.2135,49.2514,48217.0
2022-09-08 14:45:00,52.0,52.0,51.94,51.97,45906.0,49.2514,49.2514,49.1946,49.223,45906.0
2022-09-08 14:50:00,51.97,52.0,51.95,51.98,17371.0,49.223,49.2514,49.204,49.2324,17371.0
2022-09-08 14:55:00,51.98,51.98,51.92,51.93,30667.0,49.2324,49.2324,49.1756,49.1851,30667.0
2022-09-08 15:00:00,51.94,51.96,51.88,51.91,20630.0,49.1946,49.2135,49.1377,49.1661,20630.0
2022-09-08 15:05:00,51.91,51.95,51.9,51.93,77077.0,49.1661,49.204,49.1567,49.1851,77077.0
2022-09-08 15:10:00,51.92,51.97,51.9,51.97,30923.0,49.1756,49.223,49.1567,49.223,30923.0
2022-09-08 15:15:00,51.97,51.98,51.95,51.97,18957.0,49.223,49.2324,49.204,49.223,18957.0
2022-09-08 15:20:00,51.97,51.99,51.96,51.98,25641.0,49.223,49.2419,49.2135,49.2324,25641.0
2022-09-08 15:25:00,51.98,51.99,51.96,51.97,28246.0,49.2324,49.2419,49.2135,49.223,28246.0
2022-09-08 15:30:00,51.97,52.0,51.96,51.96,30818.0,49.223,49.2514,49.2135,49.2135,30818.0
2022-09-08 15:35:00,51.96,51.99,51.95,51.98,20597.0,49.2135,49.2419,49.204,49.2324,20597.0
2022-09-08 15:40:00,51.98,51.99,51.94,51.97,67827.0,49.2324,49.2419,49.1946,49.223,67827.0
2022-09-08 15:45:00,51.97,52.02,51.96,52.01,129517.0,49.223,49.2703,49.2135,49.2609,129517.0
2022-09-08 15:50:00,52.0,52.06,51.99,52.05,122582.0,49.2514,49.3082,49.2419,49.2987,122582.0
2022-09-08 15:55:00,52.05,52.11,52.04,52.09,539085.0,49.2987,49.3556,49.2893,49.3366,539085.0
2022-09-09 09:30:00,52.72,52.8,52.71,52.78,83419.0,49.9333,50.0091,49.9239,49.9902,83419.0
2022-09-09 09:35:00,52.79,52.8,52.73,52.76,49515.0,49.9996,50.0091,49.9428,49.9712,49515.0
2022-09-09 09:40:00,52.77,52.78,52.72,52.72,140160.0,49.9807,49.9902,49.9333,49.9333,140160.0
2022-09-09 09:45:00,52.72,52.81,52.7,52.81,142638.0,49.9333,50.0186,49.9144,50.0186,142638.0
2022-09-09 09:50:00,52.82,52.83,52.76,52.77,161174.0,50.028,50.0375,49.9712,49.9807,161174.0
2022-09-09 09:55:00,52.76,52.85,52.73,52.84,43691.0,49.9712,50.0565,49.9428,50.047,43691.0
2022-09-09 10:00:00,52.84,52.97,52.83,52.95,102081.0,50.047,50.1701,50.0375,50.1512,102081.0
2022-09-09 10:05:00,52.95,52.97,52.94,52.96,39213.0,50.1512,50.1701,50.1417,50.1606,39213.0
2022-09-09 10:10:00,52.96,52.96,52.86,52.88,296336.0,50.1606,50.1606,50.0659,50.0849,296336.0
2022-09-09 10:15:00,52.89,52.95,52.85,52.86,52430.0,50.0943,50.1512,50.0565,50.0659,52430.0
2022-09-09 10:20:00,52.85,52.87,52.81,52.85,63631.0,50.0565,50.0754,50.0186,50.0565,63631.0
2022-09-09 10:25:00,52.84,52.88,52.81,52.87,54997.0,50.047,50.0849,50.0186,50.0754,54997.0
2022-09-09 10:30:00,52.88,52.9,52.85,52.89,20697.0,50.0849,50.1038,50.0565,50.0943,20697.0
2022-09-09 10:35:00,52.89,52.92,52.86,52.91,22373.0,50.0943,50.1228,50.0659,50.1133,22373.0
2022-09-09 10:40:00,52.92,52.98,52.91,52.95,149039.0,50.1228,50.1796,50.1133,50.1512,149039.0
2022-09-09 10:45:00,52.95,52.96,52.91,52.93,118165.0,50.1512,50.1606,50.1133,50.1322,118165.0
2022-09-09 10:50:00,52.94,52.94,52.9,52.91,93122.0,50.1417,50.1417,50.1038,50.1133,93122.0
2022-09-09 10:55:00,52.91,52.94,52.88,52.93,119125.0,50.1133,50.1417,50.0849,50.1322,119125.0
2022-09-09 11:00:00,52.94,52.94,52.85,52.88,56267.0,50.1417,50.1417,50.0565,50.0849,56267.0
2022-09-09 11:05:00,52.88,52.92,52.88,52.88,26361.0,50.0849,50.1228,50.0849,50.0849,26361.0
2022-09-09 11:10:00,52.87,52.89,52.85,52.88,20424.0,50.0754,50.0943,50.0565,50.0849,20424.0
2022-09-09 11:15:00,52.89,52.92,52.87,52.87,34228.0,50.0943,50.1228,50.0754,50.0754,34228.0
2022-09-09 11:20:00,52.86,52.89,52.86,52.89,27018.0,50.0659,50.0943,50.0659,50.0943,27018.0
2022-09-09 11:25:00,52.89,52.92,52.88,52.9,60927.0,50.0943,50.1228,50.0849,50.1038,60927.0
2022-09-09 11:30:00,52.91,52.94,52.88,52.89,65178.0,50.1133,50.1417,50.0849,50.0943,65178.0
2022-09-09 11:35:00,52.89,52.94,52.89,52.93,220264.0,50.0943,50.1417,50.0943,50.1322,220264.0
2022-09-09 11:40:00,52.93,52.94,52.92,52.93,17717.0,50.1322,50.1417,50.1228,50.1322,17717.0
2022-09-09 11:45:00,52.93,52.95,52.92,52.93,26320.0,50.1322,50.1512,50.1228,50.1322,26320.0
2022-09-09 11:50:00,52.93,52.94,52.9,52.91,29068.0,50.1322,50.1417,50.1038,50.1133,29068.0
2022-09-09 11:55:00,52.91,52.94,52.9,52.94,5565.0,50.1133,50.1417,50.1038,50.1417,5565.0
2022-09-09 12:00:00,52.94,52.95,52.87,52.88,81693.0,50.1417,50.1512,50.0754,50.0849,81693.0
2022-09-09 12:05:00,52.88,52.88,52.85,52.88,19618.0,50.0849,50.0849,50.0565,50.0849,19618.0
2022-09-09 12:10:00,52.88,52.91,52.88,52.9,30954.0,50.0849,50.1133,50.0849,50.1038,30954.0
2022-09-09 12:15:00,52.9,52.9,52.85,52.87,10267.0,50.1038,50.1038,50.0565,50.0754,10267.0
2022-09-09 12:20:00,52.86,52.87,52.84,52.85,12241.0,50.0659,50.0754,50.047,50.0565,12241.0
2022-09-09 12:25:00,52.86,52.87,52.84,52.87,9662.0,50.0659,50.0754,50.047,50.0754,9662.0
2022-09-09 12:30:00,52.87,52.89,52.86,52.88,10963.0,50.0754,50.0943,50.0659,50.0849,10963.0
2022-09-09 12:35:00,52.88,52.9,52.88,52.88,7394.0,50.0849,50.1038,50.0849,50.0849,7394.0
2022-09-09 12:40:00,52.88,52.9,52.87,52.88,7815.0,50.0849,50.1038,50.0754,50.0849,7815.0
2022-09-09 12:45:00,52.88,52.92,52.88,52.92,8840.0,50.0849,50.1228,50.0849,50.1228,8840.0
2022-09-09 12:50:00,52.92,52.93,52.91,52.92,202378.0,50.1228,50.1322,50.1133,50.1228,202378.0
2022-09-09 12:55:00,52.92,52.95,52.92,52.95,110222.0,50.1228,50.1512,50.1228,50.1512,110222.0
2022-09-09 13:00:00,52.94,52.95,52.91,52.94,13983.0,50.1417,50.1512,50.1133,50.1417,13983.0
2022-09-09 13:05:00,52.95,52.96,52.93,52.95,18533.0,50.1512,50.1606,50.1322,50.1512,18533.0
2022-09-09 13:10:00,52.95,52.98,52.95,52.97,23975.0,50.1512,50.1796,50.1512,50.1701,23975.0
2022-09-09 13:15:00,52.98,52.99,52.97,52.98,20148.0,50.1796,50.1891,50.1701,50.1796,20148.0
2022-09-09 13:20:00,52.97,52.98,52.96,52.97,13994.0,50.1701,50.1796,50.1606,50.1701,13994.0
2022-09-09 13:25:00,52.97,52.97,52.94,52.94,6422.0,50.1701,50.1701,50.1417,50.1417,6422.0
2022-09-09 13:30:00,52.95,52.97,52.95,52.96,3428.0,50.1512,50.1701,50.1512,50.1606,3428.0
2022-09-09 13:35:00,52.95,52.98,52.95,52.98,14615.0,50.1512,50.1796,50.1512,50.1796,14615.0
2022-09-09 13:40:00,52.97,52.97,52.94,52.94,24349.0,50.1701,50.1701,50.1417,50.1417,24349.0
2022-09-09 13:45:00,52.94,52.96,52.92,52.96,344064.0,50.1417,50.1606,50.1228,50.1606,344064.0
2022-09-09 13:50:00,52.96,52.97,52.95,52.95,10000.0,50.1606,50.1701,50.1512,50.1512,10000.0
2022-09-09 13:55:00,52.95,52.97,52.94,52.97,66053.0,50.1512,50.1701,50.1417,50.1701,66053.0
2022-09-09 14:00:00,52.97,52.97,52.92,52.93,53145.0,50.1701,50.1701,50.1228,50.1322,53145.0
2022-09-09 14:05:00,52.94,52.95,52.93,52.93,5793.0,50.1417,50.1512,50.1322,50.1322,5793.0
2022-09-09 14:10:00,52.93,52.97,52.92,52.96,20878.0,50.1322,50.1701,50.1228,50.1606,20878.0
2022-09-09 14:15:00,52.96,52.98,52.95,52.95,11500.0,50.1606,50.1796,50.1512,50.1512,11500.0
2022-09-09 14:20:00,52.96,52.98,52.95,52.98,7724.0,50.1606,50.1796,50.1512,50.1796,7724.0
2022-09-09 14:25:00,52.98,53.0,52.98,53.0,16804.0,50.1796,50.1985,50.1796,50.1985,16804.0
2022-09-09 14:30:00,53.0,53.01,52.96,52.97,20901.0,50.1985,50.208,50.1606,50.1701,20901.0
2022-09-09 14:35:00,52.97,52.99,52.96,52.98,11712.0,50.1701,50.1891,50.1606,50.1796,11712.0
2022-09-09 14:40:00,52.99,53.0,52.96,52.98,19043.0,50.1891,50.1985,50.1606,50.1796,19043.0
2022-09-09 14:45:00,52.97,52.99,52.96,52.98,29909.0,50.1701,50.1891,50.1606,50.1796,29909.0
2022-09-09 14:50:00,52.98,52.98,52.95,52.97,4190.0,50.1796,50.1796,50.1512,50.1701,4190.0
2022-09-09 14:55:00,52.97,52.99,52.96,52.99,32183.0,50.1701,50.1891,50.1606,50.1891,32183.0
2022-09-09 15:00:00,52.98,53.01,52.98,53.01,7814.0,50.1796,50.208,50.1796,50.208,7814.0
2022-09-09 15:05:00,53.01,53.02,53.0,53.0,29923.0,50.208,50.2175,50.1985,50.1985,29923.0
2022-09-09 15:10:00,53.0,53.04,53.0,53.04,75721.0,50.1985,50.2364,50.1985,50.2364,75721.0
2022-09-09 15:15:00,53.04,53.06,53.03,53.05,67218.0,50.2364,50.2554,50.2269,50.2459,67218.0
2022-09-09 15:20:00,53.05,53.06,53.03,53.04,95741.0,50.2459,50.2554,50.2269,50.2364,95741.0
2022-09-09 15:25:00,53.04,53.05,53.02,53.04,324867.0,50.2364,50.2459,50.2175,50.2364,324867.0
2022-09-09 15:30:00,53.03,53.07,53.03,53.07,33440.0,50.2269,50.2648,50.2269,50.2648,33440.0
2022-09-09 15:35:00,53.07,53.07,53.04,53.05,35897.0,50.2648,50.2648,50.2364,50.2459,35897.0
2022-09-09 15:40:00,53.05,53.09,53.04,53.09,196399.0,50.2459,50.2838,50.2364,50.2838,196399.0
2022-09-09 15:45:00,53.08,53.09,53.06,53.07,84309.0,50.2743,50.2838,50.2554,50.2648,84309.0
2022-09-09 15:50:00,53.07,53.08,53.03,53.06,99651.0,50.2648,50.2743,50.2269,50.2554,99651.0
2022-09-09 15:55:00,53.06,53.07,53.05,53.06,232829.0,50.2554,50.2648,50.2459,50.2554,232829.0
2022-09-12 09:30:00,53.12,53.17,53.1,53.15,53117.0,50.3122,50.3595,50.2932,50.3406,53117.0
2022-09-12 09:35:00,53.15,53.15,53.07,53.11,36949.0,50.3406,50.3406,50.2648,50.3027,36949.0
2022-09-12 09:40:00,53.12,53.15,53.11,53.13,10338.0,50.3122,50.3406,50.3027,50.3217,10338.0
2022-09-12 09:45:00,53.13,53.19,53.12,53.17,33334.0,50.3217,50.3785,50.3122,50.3595,33334.0
2022-09-12 09:50:00,53.17,53.22,53.17,53.21,35838.0,50.3595,50.4069,50.3595,50.3974,35838.0
2022-09-12 09:55:00,53.22,53.31,53.22,53.31,27602.0,50.4069,50.4921,50.4069,50.4921,27602.0
2022-09-12 10:00:00,53.32,53.33,53.3,53.32,14885.0,50.5016,50.5111,50.4827,50.5016,14885.0
2022-09-12 10:05:00,53.33,53.35,53.31,53.34,18905.0,50.5111,50.53,50.4921,50.5206,18905.0
2022-09-12 10:10:00,53.34,53.35,53.3,53.32,210602.0,50.5206,50.53,50.4827,50.5016,210602.0
2022-09-12 10:15:00,53.32,53.37,53.31,53.37,81418.0,50.5016,50.549,50.4921,50.549,81418.0
2022-09-12 10:20:00,53.35,53.36,53.33,53.36,22735.0,50.53,50.5395,50.5111,50.5395,22735.0
2022-09-12 10:25:00,53.37,53.38,53.34,53.36,10491.0,50.549,50.5584,50.5206,50.5395,10491.0
2022-09-12 10:30:00,53.35,53.37,53.31,53.32,26165.0,50.53,50.549,50.4921,50.5016,26165.0
2022-09-12 10:35:00,53.32,53.34,53.29,53.34,47052.0,50.5016,50.5206,50.4732,50.5206,47052.0
2022-09-12 10:40:00,53.34,53.34,53.32,53.34,15980.0,50.5206,50.5206,50.5016,50.5206,15980.0
2022-09-12 10:45:00,53.34,53.37,53.33,53.37,11772.0,50.5206,50.549,50.5111,50.549,11772.0
2022-09-12 10:50:00,53.37,53.4,53.36,53.39,25724.0,50.549,50.5774,50.5395,50.5679,25724.0
2022-09-12 10:55:00,53.38,53.41,53.37,53.38,50257.0,50.5584,50.5869,50.549,50.5584,50257.0
2022-09-12 11:00:00,53.37,53.39,53.3,53.32,40634.0,50.549,50.5679,50.4827,50.5016,40634.0
2022-09-12 11:05:00,53.32,53.33,53.28,53.28,40441.0,50.5016,50.5111,50.4637,50.4637,40441.0
2022-09-12 11:10:00,53.28,53.31,53.26,53.3,28116.0,50.4637,50.4921,50.4448,50.4827,28116.0
2022-09-12 11:15:00,53.3,53.32,53.28,53.31,20038.0,50.4827,50.5016,50.4637,50.4921,20038.0
2022-09-12 11:20:00,53.31,53.34,53.3,53.34,12248.0,50.4921,50.5206,50.4827,50.5206,12248.0
2022-09-12 11:25:00,53.34,53.38,53.32,53.38,8103.0,50.5206,50.5584,50.5016,50.5584,8103.0
2022-09-12 11:30:00,53.38,53.39,53.32,53.32,48799.0,50.5584,50.5679,50.5016,50.5016,48799.0
2022-09-12 11:35:00,53.32,53.32,53.27,53.28,20901.0,50.5016,50.5016,50.4543,50.4637,20901.0
2022-09-12 11:40:00,53.29,53.3,53.27,53.28,8023.0,50.4732,50.4827,50.4543,50.4637,8023.0
2022-09-12 11:45:00,53.28,53.29,53.26,53.28,14560.0,50.4637,50.4732,50.4448,50.4637,14560.0
2022-09-12 11:50:00,53.28,53.3,53.24,53.25,11407.0,50.4637,50.4827,50.4258,50.4353,11407.0
2022-09-12 11:55:00,53.25,53.25,53.18,53.21,35644.0,50.4353,50.4353,50.369,50.3974,35644.0
2022-09-12 12:00:00,53.22,53.25,53.22,53.23,15267.0,50.4069,50.4353,50.4069,50.4164,15267.0
2022-09-12 12:05:00,53.24,53.26,53.22,53.23,42367.0,50.4258,50.4448,50.4069,50.4164,42367.0
2022-09-12 12:10:00,53.23,53.27,53.22,53.27,89528.0,50.4164,50.4543,50.4069,50.4543,89528.0
2022-09-12 12:15:00,53.27,53.28,53.22,53.23,26812.0,50.4543,50.4637,50.4069,50.4164,26812.0
2022-09-12 12:20:00,53.22,53.27,53.21,53.25,70864.0,50.4069,50.4543,50.3974,50.4353,70864.0
2022-09-12 12:25:00,53.25,53.26,53.23,53.26,83464.0,50.4353,50.4448,50.4164,50.4448,83464.0
2022-09-12 12:30:00,53.26,53.29,53.25,53.28,13047.0,50.4448,50.4732,50.4353,50.4637,13047.0
2022-09-12 12:35:00,53.28,53.31,53.25,53.3,26382.0,50.4637,50.4921,50.4353,50.4827,26382.0
2022-09-12 12:40:00,53.3,53.31,53.29,53.3,12584.0,50.4827,50.4921,50.4732,50.4827,12584.0
2022-09-12 12:45:00,53.3,53.31,53.27,53.29,88796.0,50.4827,50.4921,50.4543,50.4732,88796.0
2022-09-12 12:50:00,53.29,53.32,53.29,53.31,348151.0,50.4732,50.5016,50.4732,50.4921,348151.0
2022-09-12 12:55:00,53.31,53.32,53.29,53.29,113666.0,50.4921,50.5016,50.4732,50.4732,113666.0
2022-09-12 13:00:00,53.29,53.29,53.2,53.23,83466.0,50.4732,50.4732,50.388,50.4164,83466.0
2022-09-12 13:05:00,53.24,53.29,53.23,53.28,8455.0,50.4258,50.4732,50.4164,50.4637,8455.0
2022-09-12 13:10:00,53.28,53.28,53.27,53.27,23878.0,50.4637,50.4637,50.4543,50.4543,23878.0
2022-09-12 13:15:00,53.27,53.27,53.24,53.25,17161.0,50.4543,50.4543,50.4258,50.4353,17161.0
2022-09-12 13:20:00,53.25,53.27,53.25,53.25,5756.0,50.4353,50.4543,50.4353,50.4353,5756.0
2022-09-12 13:25:00,53.25,53.27,53.23,53.27,28456.0,50.4353,50.4543,50.4164,50.4543,28456.0
2022-09-12 13:30:00,53.28,53.29,53.25,53.27,67713.0,50.4637,50.4732,50.4353,50.4543,67713.0
2022-09-12 13:35:00,53.28,53.28,53.24,53.25,11572.0,50.4637,50.4637,50.4258,50.4353,11572.0
2022-09-12 13:40:00,53.26,53.26,53.22,53.22,23432.0,50.4448,50.4448,50.4069,50.4069,23432.0
2022-09-12 13:45:00,53.23,53.25,53.23,53.25,16244.0,50.4164,50.4353,50.4164,50.4353,16244.0
2022-09-12 13:50:00,53.24,53.26,53.23,53.26,23871.0,50.4258,50.4448,50.4164,50.4448,23871.0
2022-09-12 13:55:00,53.26,53.27,53.25,53.26,21969.0,50.4448,50.4543,50.4353,50.4448,21969.0
2022-09-12 14:00:00,53.26,53.26,53.21,53.21,40862.0,50.4448,50.4448,50.3974,50.3974,40862.0
2022-09-12 14:05:00,53.21,53.22,53.18,53.18,27427.0,50.3974,50.4069,50.369,50.369,27427.0
2022-09-12 14:10:00,53.18,53.23,53.17,53.23,18460.0,50.369,50.4164,50.3595,50.4164,18460.0
2022-09-12 14:15:00,53.22,53.23,53.16,53.16,23372.0,50.4069,50.4164,50.3501,50.3501,23372.0
2022-09-12 14:20:00,53.17,53.19,53.14,53.17,106949.0,50.3595,50.3785,50.3311,50.3595,106949.0
2022-09-12 14:25:00,53.18,53.18,53.12,53.13,45511.0,50.369,50.369,50.3122,50.3217,45511.0
2022-09-12 14:30:00,53.12,53.14,53.1,53.11,19824.0,50.3122,50.3311,50.2932,50.3027,19824.0
2022-09-12 14:35:00,53.12,53.15,53.11,53.14,23446.0,50.3122,50.3406,50.3027,50.3311,23446.0
2022-09-12 14:40:00,53.14,53.14,53.11,53.13,14100.0,50.3311,50.3311,50.3027,50.3217,14100.0
2022-09-12 14:45:00,53.12,53.16,53.12,53.15,17750.0,50.3122,50.3501,50.3122,50.3406,17750.0
2022-09-12 14:50:00,53.15,53.15,53.14,53.14,13052.0,50.3406,50.3406,50.3311,50.3311,13052.0
2022-09-12 14:55:00,53.14,53.17,53.14,53.16,19981.0,50.3311,50.3595,50.3311,50.3501,19981.0
2022-09-12 15:00:00,53.15,53.16,53.13,53.14,9650.0,50.3406,50.3501,50.3217,50.3311,9650.0
2022-09-12 15:05:00,53.13,53.18,53.13,53.17,33912.0,50.3217,50.369,50.3217,50.3595,33912.0
2022-09-12 15:10:00,53.17,53.17,53.14,53.16,18665.0,50.3595,50.3595,50.3311,50.3501,18665.0
2022-09-12 15:15:00,53.16,53.16,53.12,53.12,18652.0,50.3501,50.3501,50.3122,50.3122,18652.0
2022-09-12 15:20:00,53.13,53.15,53.11,53.12,20238.0,50.3217,50.3406,50.3027,50.3122,20238.0
2022-09-12 15:25:00,53.12,53.13,53.11,53.13,20049.0,50.3122,50.3217,50.3027,50.3217,20049.0
2022-09-12 15:30:00,53.12,53.13,53.1,53.11,66942.0,50.3122,50.3217,50.2932,50.3027,66942.0
2022-09-12 15:35:00,53.11,53.13,53.1,53.11,18452.0,50.3027,50.3217,50.2932,50.3027,18452.0
2022-09-12 15:40:00,53.11,53.15,53.09,53.15,16016.0,50.3027,50.3406,50.2838,50.3406,16016.0
2022-09-12 15:45:00,53.15,53.15,53.12,53.15,165675.0,50.3406,50.3406,50.3122,50.3406,165675.0
2022-09-12 15:50:00,53.14,53.15,53.06,53.07,143014.0,50.3311,50.3406,50.2554,50.2648,143014.0
2022-09-12 15:55:00,53.07,53.11,53.06,53.1,649850.0,50.2648,50.3027,50.2554,50.2932,649850.0
2022-09-13 09:30:00,52.13,52.23,52.06,52.19,127405.0,49.3745,49.4692,49.3082,49.4313,127405.0
2022-09-13 09:35:00,52.2,52.26,52.09,52.25,183618.0,49.4408,49.4976,49.3366,49.4882,183618.0
2022-09-13 09:40:00,52.25,52.31,52.24,52.26,66732.0,49.4882,49.545,49.4787,49.4976,66732.0
2022-09-13 09:45:00,52.25,52.3,52.23,52.28,319184.0,49.4882,49.5355,49.4692,49.5166,319184.0
2022-09-13 09:50:00,52.28,52.32,52.26,52.28,50970.0,49.5166,49.5545,49.4976,49.5166,50970.0
2022-09-13 09:55:00,52.26,52.26,52.15,52.17,55521.0,49.4976,49.4976,49.3935,49.4124,55521.0
2022-09-13 10:00:00,52.17,52.2,52.06,52.06,75940.0,49.4124,49.4408,49.3082,49.3082,75940.0
2022-09-13 10:05:00,52.07,52.14,52.05,52.12,49248.0,49.3177,49.384,49.2987,49.365,49248.0
2022-09-13 10:10:00,52.12,52.15,52.07,52.12,39798.0,49.365,49.3935,49.3177,49.365,39798.0
2022-09-13 10:15:00,52.12,52.17,52.07,52.17,154208.0,49.365,49.4124,49.3177,49.4124,154208.0
2022-09-13 10:20:00,52.18,52.18,52.1,52.11,65963.0,49.4219,49.4219,49.3461,49.3556,65963.0
2022-09-13 10:25:00,52.11,52.14,52.07,52.13,26110.0,49.3556,49.384,49.3177,49.3745,26110.0
2022-09-13 10:30:00,52.12,52.14,52.05,52.05,34777.0,49.365,49.384,49.2987,49.2987,34777.0
2022-09-13 10:35:00,52.05,52.07,52.03,52.04,16969.0,49.2987,49.3177,49.2798,49.2893,16969.0
2022-09-13 10:40:00,52.05,52.05,51.95,51.97,36712.0,49.2987,49.2987,49.204,49.223,36712.0
2022-09-13 10:45:00,51.96,51.96,51.92,51.94,29547.0,49.2135,49.2135,49.1756,49.1946,29547.0
2022-09-13 10:50:00,51.92,51.93,51.9,51.91,26811.0,49.1756,49.1851,49.1567,49.1661,26811.0
2022-09-13 10:55:00,51.9,51.93,51.9,51.9,22644.0,49.1567,49.1851,49.1567,49.1567,22644.0
2022-09-13 11:00:00,51.9,51.94,51.88,51.89,28913.0,49.1567,49.1946,49.1377,49.1472,28913.0
2022-09-13 11:05:00,51.89,51.91,51.85,51.9,14921.0,49.1472,49.1661,49.1093,49.1567,14921.0
2022-09-13 11:10:00,51.91,51.92,51.86,51.89,23893.0,49.1661,49.1756,49.1188,49.1472,23893.0
2022-09-13 11:15:00,51.88,51.92,51.86,51.89,48121.0,49.1377,49.1756,49.1188,49.1472,48121.0
2022-09-13 11:20:00,51.89,51.91,51.87,51.87,20542.0,49.1472,49.1661,49.1283,49.1283,20542.0
2022-09-13 11:25:00,51.87,51.9,51.86,51.89,38889.0,49.1283,49.1567,49.1188,49.1472,38889.0
2022-09-13 11:30:00,51.89,51.92,51.88,51.91,33841.0,49.1472,49.1756,49.1377,49.1661,33841.0
2022-09-13 11:35:00,51.91,51.93,51.9,51.92,149891.0,49.1661,49.1851,49.1567,49.1756,149891.0
2022-09-13 11:40:00,51.91,51.92,51.87,51.9,34109.0,49.1661,49.1756,49.1283,49.1567,34109.0
2022-09-13 11:45:00,51.89,51.9,51.85,51.86,17082.0,49.1472,49.1567,49.1093,49.1188,17082.0
2022-09-13 11:50:00,51.86,51.89,51.86,51.88,25756.0,49.1188,49.1472,49.1188,49.1377,25756.0
2022-09-13 11:55:00,51.88,51.88,51.83,51.84,36312.0,49.1377,49.1377,49.0904,49.0998,36312.0
2022-09-13 12:00:00,51.84,51.85,51.82,51.84,45397.0,49.0998,49.1093,49.0809,49.0998,45397.0
2022-09-13 12:05:00,51.84,51.86,51.83,51.86,5001.0,49.0998,49.1188,49.0904,49.1188,5001.0
2022-09-13 12:10:00,51.86,51.91,51.86,51.9,18566.0,49.1188,49.1661,49.1188,49.1567,18566.0
2022-09-13 12:15:00,51.9,51.91,51.88,51.89,13052.0,49.1567,49.1661,49.1377,49.1472,13052.0
2022-09-13 12:20:00,51.9,51.9,51.85,51.86,12261.0,49.1567,49.1567,49.1093,49.1188,12261.0
2022-09-13 12:25:00,51.86,51.87,51.81,51.82,28199.0,49.1188,49.1283,49.0714,49.0809,28199.0
2022-09-13 12:30:00,51.82,51.85,51.8,51.84,25564.0,49.0809,49.1093,49.062,49.0998,25564.0
2022-09-13 12:35:00,51.84,51.87,51.84,51.86,9086.0,49.0998,49.1283,49.0998,49.1188,9086.0
2022-09-13 12:40:00,51.86,51.88,51.84,51.88,29151.0,49.1188,49.1377,49.0998,49.1377,29151.0
2022-09-13 12:45:00,51.87,51.87,51.83,51.86,26806.0,49.1283,49.1283,49.0904,49.1188,26806.0
2022-09-13 12:50:00,51.87,51.88,51.86,51.86,15794.0,49.1283,49.1377,49.1188,49.1188,15794.0
2022-09-13 12:55:00,51.87,51.88,51.87,51.88,12101.0,49.1283,49.1377,49.1283,49.1377,12101.0
2022-09-13 13:00:00,51.87,51.94,51.85,51.89,186709.0,49.1283,49.1946,49.1093,49.1472,186709.0
2022-09-13 13:05:00,51.9,51.92,51.86,51.87,27313.0,49.1567,49.1756,49.1188,49.1283,27313.0
2022-09-13 13:10:00,51.86,51.9,51.84,51.89,25281.0,49.1188,49.1567,49.0998,49.1472,25281.0
2022-09-13 13:15:00,51.9,51.92,51.86,51.87,38539.0,49.1567,49.1756,49.1188,49.1283,38539.0
2022-09-13 13:20:00,51.87,51.93,51.86,51.91,40788.0,49.1283,49.1851,49.1188,49.1661,40788.0
2022-09-13 13:25:00,51.91,51.93,51.9,51.93,6540.0,49.1661,49.1851,49.1567,49.1851,6540.0
2022-09-13 13:30:00,51.92,51.94,51.89,51.91,31155.0,49.1756,49.1946,49.1472,49.1661,31155.0
2022-09-13 13:35:00,51.91,51.91,51.84,51.86,52809.0,49.1661,49.1661,49.0998,49.1188,52809.0
2022-09-13 13:40:00,51.87,51.88,51.82,51.82,29526.0,49.1283,49.1377,49.0809,49.0809,29526.0
2022-09-13 13:45:00,51.82,51.82,51.8,51.82,16876.0,49.0809,49.0809,49.062,49.0809,16876.0
2022-09-13 13:50:00,51.82,51.82,51.73,51.74,43524.0,49.0809,49.0809,48.9957,49.0051,43524.0
2022-09-13 13:55:00,51.75,51.78,51.73,51.74,22009.0,49.0146,49.043,48.9957,49.0051,22009.0
2022-09-13 14:00:00,51.74,51.74,51.69,51.72,18408.0,49.0051,49.0051,48.9578,48.9862,18408.0
2022-09-13 14:05:00,51.72,51.76,51.72,51.72,24622.0,48.9862,49.0241,48.9862,48.9862,24622.0
2022-09-13 14:10:00,51.72,51.77,51.72,51.77,33057.0,48.9862,49.0335,48.9862,49.0335,33057.0
2022-09-13 14:15:00,51.77,51.78,51.75,51.77,101433.0,49.0335,49.043,49.0146,49.0335,101433.0
2022-09-13 14:20:00,51.77,51.79,51.74,51.76,81650.0,49.0335,49.0525,49.0051,49.0241,81650.0
2022-09-13 14:25:00,51.76,51.76,51.73,51.75,82177.0,49.0241,49.0241,48.9957,49.0146,82177.0
2022-09-13 14:30:00,51.75,51.75,51.71,51.72,38343.0,49.0146,49.0146,48.9767,48.9862,38343.0
2022-09-13 14:35:00,51.72,51.72,51.67,51.68,24880.0,48.9862,48.9862,48.9388,48.9483,24880.0
2022-09-13 14:40:00,51.68,51.69,51.65,51.66,59406.0,48.9483,48.9578,48.9199,48.9294,59406.0
2022-09-13 14:45:00,51.66,51.67,51.63,51.64,180771.0,48.9294,48.9388,48.9009,48.9104,180771.0
2022-09-13 14:50:00,51.64,51.64,51.59,51.59,35775.0,48.9104,48.9104,48.8631,48.8631,35775.0
2022-09-13 14:55:00,51.59,51.64,51.59,51.62,155635.0,48.8631,48.9104,48.8631,48.8915,155635.0
2022-09-13 15:00:00,51.62,51.65,51.61,51.62,76698.0,48.8915,48.9199,48.882,48.8915,76698.0
2022-09-13 15:05:00,51.62,51.62,51.57,51.59,49294.0,48.8915,48.8915,48.8441,48.8631,49294.0
2022-09-13 15:10:00,51.59,51.6,51.53,51.54,100780.0,48.8631,48.8725,48.8062,48.8157,100780.0
2022-09-13 15:15:00,51.54,51.56,51.52,51.54,111861.0,48.8157,48.8346,48.7968,48.8157,111861.0
2022-09-13 15:20:00,51.54,51.55,51.51,51.54,463225.0,48.8157,48.8252,48.7873,48.8157,463225.0
2022-09-13 15:25:00,51.54,51.54,51.48,51.48,245711.0,48.8157,48.8157,48.7589,48.7589,245711.0
2022-09-13 15:30:00,51.48,51.49,51.43,51.45,876649.0,48.7589,48.7683,48.7115,48.7305,876649.0
2022-09-13 15:35:00,51.44,51.45,51.41,51.44,974526.0,48.721,48.7305,48.6926,48.721,974526.0
2022-09-13 15:40:00,51.44,51.44,51.36,51.39,213971.0,48.721,48.721,48.6452,48.6736,213971.0
2022-09-13 15:45:00,51.4,51.4,51.31,51.34,328767.0,48.6831,48.6831,48.5979,48.6263,328767.0
2022-09-13 15:50:00,51.34,51.39,51.34,51.37,588465.0,48.6263,48.6736,48.6263,48.6547,588465.0
2022-09-13 15:55:00,51.37,51.41,51.33,51.37,848004.0,48.6547,48.6926,48.6168,48.6547,848004.0
2022-09-14 09:30:00,52.2,52.24,52.14,52.14,147077.0,49.4408,49.4787,49.384,49.384,147077.0
2022-09-14 09:35:00,52.14,52.22,52.14,52.22,472448.0,49.384,49.4598,49.384,49.4598,472448.0
2022-09-14 09:40:00,52.2,52.25,52.14,52.25,82474.0,49.4408,49.4882,49.384,49.4882,82474.0
2022-09-14 09:45:00,52.25,52.28,52.19,52.21,55597.0,49.4882,49.5166,49.4313,49.4503,55597.0
2022-09-14 09:50:00,52.2,52.23,52.16,52.2,62727.0,49.4408,49.4692,49.4029,49.4408,62727.0
2022-09-14 09:55:00,52.19,52.25,52.17,52.25,62037.0,49.4313,49.4882,49.4124,49.4882,62037.0
2022-09-14 10:00:00,52.25,52.28,52.17,52.18,95575.0,49.4882,49.5166,49.4124,49.4219,95575.0
2022-09-14 10:05:00,52.18,52.25,52.15,52.21,126635.0,49.4219,49.4882,49.3935,49.4503,126635.0
2022-09-14 10:10:00,52.21,52.26,52.16,52.18,39592.0,49.4503,49.4976,49.4029,49.4219,39592.0
2022-09-14 10:15:00,52.19,52.21,52.16,52.18,29880.0,49.4313,49.4503,49.4029,49.4219,29880.0
2022-09-14 10:20:00,52.19,52.2,52.13,52.16,37656.0,49.4313,49.4408,49.3745,49.4029,37656.0
2022-09-14 10:25:00,52.15,52.17,52.03,52.03,36077.0,49.3935,49.4124,49.2798,49.2798,36077.0
2022-09-14 10:30:00,52.03,52.13,52.01,52.13,60979.0,49.2798,49.3745,49.2609,49.3745,60979.0
2022-09-14 10:35:00,52.14,52.24,52.13,52.22,165747.0,49.384,49.4787,49.3745,49.4598,165747.0
2022-09-14 10:40:00,52.22,52.26,52.18,52.25,37750.0,49.4598,49.4976,49.4219,49.4882,37750.0
2022-09-14 10:45:00,52.26,52.28,52.2,52.2,72190.0,49.4976,49.5166,49.4408,49.4408,72190.0
2022-09-14 10:50:00,52.21,52.33,52.2,52.32,43978.0,49.4503,49.5639,49.4408,49.5545,43978.0
2022-09-14 10:55:00,52.31,52.31,52.26,52.29,53502.0,49.545,49.545,49.4976,49.5261,53502.0
2022-09-14 11:00:00,52.3,52.3,52.23,52.27,52434.0,49.5355,49.5355,49.4692,49.5071,52434.0
2022-09-14 11:05:00,52.28,52.33,52.25,52.31,23621.0,49.5166,49.5639,49.4882,49.545,23621.0
2022-09-14 11:10:00,52.32,52.35,52.29,52.3,54716.0,49.5545,49.5829,49.5261,49.5355,54716.0
2022-09-14 11:15:00,52.3,52.32,52.27,52.28,13143.0,49.5355,49.5545,49.5071,49.5166,13143.0
2022-09-14 11:20:00,52.27,52.28,52.24,52.25,35548.0,49.5071,49.5166,49.4787,49.4882,35548.0
2022-09-14 11:25:00,52.25,52.25,52.17,52.17,38932.0,49.4882,49.4882,49.4124,49.4124,38932.0
2022-09-14 11:30:00,52.18,52.22,52.16,52.18,25065.0,49.4219,49.4598,49.4029,49.4219,25065.0
2022-09-14 11:35:00,52.17,52.22,52.16,52.21,24366.0,49.4124,49.4598,49.4029,49.4503,24366.0
2022-09-14 11:40:00,52.21,52.25,52.2,52.25,24194.0,49.4503,49.4882,49.4408,49.4882,24194.0
2022-09-14 11:45:00,52.25,52.26,52.24,52.24,30951.0,49.4882,49.4976,49.4787,49.4787,30951.0
2022-09-14 11:50:00,52.23,52.23,52.18,52.22,9843.0,49.4692,49.4692,49.4219,49.4598,9843.0
2022-09-14 11:55:00,52.21,52.21,52.14,52.15,9487.0,49.4503,49.4503,49.384,49.3935,9487.0
2022-09-14 12:00:00,52.16,52.16,52.13,52.14,26045.0,49.4029,49.4029,49.3745,49.384,26045.0
2022-09-14 12:05:00,52.14,52.16,52.13,52.16,15684.0,49.384,49.4029,49.3745,49.4029,15684.0
2022-09-14 12:10:00,52.16,52.18,52.14,52.18,6893.0,49.4029,49.4219,49.384,49.4219,6893.0
2022-09-14 12:15:00,52.18,52.19,52.15,52.16,17934.0,49.4219,49.4313,49.3935,49.4029,17934.0
2022-09-14 12:20:00,52.16,52.18,52.14,52.18,12759.0,49.4029,49.4219,49.384,49.4219,12759.0
2022-09-14 12:25:00,52.18,52.19,52.14,52.15,21701.0,49.4219,49.4313,49.384,49.3935,21701.0
2022-09-14 12:30:00,52.15,52.17,52.13,52.15,18650.0,49.3935,49.4124,49.3745,49.3935,18650.0
2022-09-14 12:35:00,52.16,52.2,52.15,52.19,10919.0,49.4029,49.4408,49.3935,49.4313,10919.0
2022-09-14 12:40:00,52.19,52.23,52.18,52.23,7096.0,49.4313,49.4692,49.4219,49.4692,7096.0
2022-09-14 12:45:00,52.23,52.24,52.19,52.22,9187.0,49.4692,49.4787,49.4313,49.4598,9187.0
2022-09-14 12:50:00,52.22,52.23,52.2,52.22,9023.0,49.4598,49.4692,49.4408,49.4598,9023.0
2022-09-14 12:55:00,52.23,52.23,52.18,52.18,10452.0,49.4692,49.4692,49.4219,49.4219,10452.0
2022-09-14 13:00:00,52.19,52.21,52.16,52.17,13615.0,49.4313,49.4503,49.4029,49.4124,13615.0
2022-09-14 13:05:00,52.16,52.18,52.15,52.16,13719.0,49.4029,49.4219,49.3935,49.4029,13719.0
2022-09-14 13:10:00,52.16,52.18,52.16,52.18,7507.0,49.4029,49.4219,49.4029,49.4219,7507.0
2022-09-14 13:15:00,52.18,52.21,52.15,52.16,47165.0,49.4219,49.4503,49.3935,49.4029,47165.0
2022-09-14 13:20:00,52.16,52.17,52.13,52.14,13185.0,49.4029,49.4124,49.3745,49.384,13185.0
2022-09-14 13:25:00,52.14,52.14,52.11,52.14,8265.0,49.384,49.384,49.3556,49.384,8265.0
2022-09-14 13:30:00,52.14,52.15,52.11,52.13,9872.0,49.384,49.3935,49.3556,49.3745,9872.0
2022-09-14 13:35:00,52.12,52.13,52.09,52.1,12226.0,49.365,49.3745,49.3366,49.3461,12226.0
2022-09-14 13:40:00,52.1,52.12,52.08,52.12,14285.0,49.3461,49.365,49.3272,49.365,14285.0
2022-09-14 13:45:00,52.12,52.12,52.02,52.04,69607.0,49.365,49.365,49.2703,49.2893,69607.0
2022-09-14 13:50:00,52.04,52.08,52.03,52.06,13452.0,49.2893,49.3272,49.2798,49.3082,13452.0
2022-09-14 13:55:00,52.05,52.06,51.99,52.02,11698.0,49.2987,49.3082,49.2419,49.2703,11698.0
2022-09-14 14:00:00,52.01,52.03,51.97,51.98,28117.0,49.2609,49.2798,49.223,49.2324,28117.0
2022-09-14 14:05:00,51.98,52.03,51.97,52.01,67455.0,49.2324,49.2798,49.223,49.2609,67455.0
2022-09-14 14:10:00,52.01,52.02,51.97,52.01,22885.0,49.2609,49.2703,49.223,49.2609,22885.0
2022-09-14 14:15:00,52.01,52.04,52.0,52.03,23471.0,49.2609,49.2893,49.2514,49.2798,23471.0
2022-09-14 14:20:00,52.04,52.05,52.02,52.03,20969.0,49.2893,49.2987,49.2703,49.2798,20969.0
2022-09-14 14:25:00,52.03,52.04,52.01,52.02,23278.0,49.2798,49.2893,49.2609,49.2703,23278.0
2022-09-14 14:30:00,52.03,52.06,52.02,52.05,21963.0,49.2798,49.3082,49.2703,49.2987,21963.0
2022-09-14 14:35:00,52.05,52.07,52.04,52.07,19173.0,49.2987,49.3177,49.2893,49.3177,19173.0
2022-09-14 14:40:00,52.06,52.08,52.03,52.04,39385.0,49.3082,49.3272,49.2798,49.2893,39385.0
2022-09-14 14:45:00,52.03,52.05,52.0,52.05,37753.0,49.2798,49.2987,49.2514,49.2987,37753.0
2022-09-14 14:50:00,52.04,52.06,51.99,51.99,25821.0,49.2893,49.3082,49.2419,49.2419,25821.0
2022-09-14 14:55:00,52.0,52.01,51.97,51.97,54547.0,49.2514,49.2609,49.223,49.223,54547.0
2022-09-14 15:00:00,51.97,51.99,51.93,51.95,34477.0,49.223,49.2419,49.1851,49.204,34477.0
2022-09-14 15:05:00,51.95,51.99,51.95,51.98,39362.0,49.204,49.2419,49.204,49.2324,39362.0
2022-09-14 15:10:00,51.98,51.99,51.91,51.91,73363.0,49.2324,49.2419,49.1661,49.1661,73363.0
2022-09-14 15:15:00,51.91,51.92,51.86,51.9,31779.0,49.1661,49.1756,49.1188,49.1567,31779.0
2022-09-14 15:20:00,51.9,51.94,51.89,51.92,37229.0,49.1567,49.1946,49.1472,49.1756,37229.0
2022-09-14 15:25:00,51.92,51.93,51.87,51.9,37929.0,49.1756,49.1851,49.1283,49.1567,37929.0
2022-09-14 15:30:00,51.9,51.9,51.83,51.89,52852.0,49.1567,49.1567,49.0904,49.1472,52852.0
2022-09-14 15:35:00,51.89,51.92,51.87,51.91,64212.0,49.1472,49.1756,49.1283,49.1661,64212.0
2022-09-14 15:40:00,51.91,51.98,51.9,51.97,127118.0,49.1661,49.2324,49.1567,49.223,127118.0
2022-09-14 15:45:00,51.96,52.0,51.95,51.99,101556.0,49.2135,49.2514,49.204,49.2419,101556.0
2022-09-14 15:50:00,51.99,52.08,51.99,52.07,163494.0,49.2419,49.3272,49.2419,49.3177,163494.0
2022-09-14 15:55:00,52.07,52.08,52.03,52.08,761741.0,49.3177,49.3272,49.2798,49.3272,761741.0
2022-09-15 09:30:00,51.79,51.81,51.73,51.81,107295.0,49.0525,49.0714,48.9957,49.0714,107295.0
2022-09-15 09:35:00,51.81,51.82,51.74,51.79,19472.0,49.0714,49.0809,49.0051,49.0525,19472.0
2022-09-15 09:40:00,51.78,51.95,51.78,51.95,25146.0,49.043,49.204,49.043,49.204,25146.0
2022-09-15 09:45:00,51.93,51.99,51.91,51.99,22006.0,49.1851,49.2419,49.1661,49.2419,22006.0
2022-09-15 09:50:00,52.0,52.02,51.96,52.0,49968.0,49.2514,49.2703,49.2135,49.2514,49968.0
2022-09-15 09:55:00,51.98,52.05,51.98,52.05,16455.0,49.2324,49.2987,49.2324,49.2987,16455.0
2022-09-15 10:00:00,52.05,52.12,52.05,52.07,20708.0,49.2987,49.365,49.2987,49.3177,20708.0
2022-09-15 10:05:00,52.07,52.09,52.04,52.05,10997.0,49.3177,49.3366,49.2893,49.2987,10997.0
2022-09-15 10:10:00,52.05,52.08,52.04,52.07,32121.0,49.2987,49.3272,49.2893,49.3177,32121.0
2022-09-15 10:15:00,52.06,52.13,52.06,52.08,12864.0,49.3082,49.3745,49.3082,49.3272,12864.0
2022-09-15 10:20:00,52.07,52.08,51.97,52.01,16273.0,49.3177,49.3272,49.223,49.2609,16273.0
2022-09-15 10:25:00,51.99,52.01,51.92,51.92,16363.0,49.2419,49.2609,49.1756,49.1756,16363.0
2022-09-15 10:30:00,51.92,51.98,51.92,51.96,66410.0,49.1756,49.2324,49.1756,49.2135,66410.0
2022-09-15 10:35:00,51.96,52.02,51.95,52.01,34202.0,49.2135,49.2703,49.204,49.2609,34202.0
2022-09-15 10:40:00,52.01,52.02,51.95,51.98,28462.0,49.2609,49.2703,49.204,49.2324,28462.0
2022-09-15 10:45:00,51.99,52.0,51.9,51.91,80746.0,49.2419,49.2514,49.1567,49.1661,80746.0
2022-09-15 10:50:00,51.9,51.9,51.82,51.85,46321.0,49.1567,49.1567,49.0809,49.1093,46321.0
2022-09-15 10:55:00,51.85,51.86,51.79,51.8,40942.0,49.1093,49.1188,49.0525,49.062,40942.0
2022-09-15 11:00:00,51.8,51.87,51.78,51.86,46340.0,49.062,49.1283,49.043,49.1188,46340.0
2022-09-15 11:05:00,51.86,51.87,51.82,51.82,13710.0,49.1188,49.1283,49.0809,49.0809,13710.0
2022-09-15 11:10:00,51.82,51.82,51.77,51.8,20272.0,49.0809,49.0809,49.0335,49.062,20272.0
2022-09-15 11:15:00,51.8,51.84,51.78,51.84,28679.0,49.062,49.0998,49.043,49.0998,28679.0
2022-09-15 11:20:00,51.83,51.89,51.83,51.86,18173.0,49.0904,49.1472,49.0904,49.1188,18173.0
2022-09-15 11:25:00,51.86,51.88,51.84,51.87,20960.0,49.1188,49.1377,49.0998,49.1283,20960.0
2022-09-15 11:30:00,51.86,51.88,51.85,51.86,16176.0,49.1188,49.1377,49.1093,49.1188,16176.0
2022-09-15 11:35:00,51.85,51.87,51.82,51.84,83274.0,49.1093,49.1283,49.0809,49.0998,83274.0
2022-09-15 11:40:00,51.85,51.87,51.84,51.85,7152.0,49.1093,49.1283,49.0998,49.1093,7152.0
2022-09-15 11:45:00,51.86,51.86,51.81,51.82,27704.0,49.1188,49.1188,49.0714,49.0809,27704.0
2022-09-15 11:50:00,51.81,51.81,51.74,51.75,18281.0,49.0714,49.0714,49.0051,49.0146,18281.0
2022-09-15 11:55:00,51.75,51.75,51.7,51.74,18394.0,49.0146,49.0146,48.9672,49.0051,18394.0
2022-09-15 12:00:00,51.75,51.77,51.73,51.77,9982.0,49.0146,49.0335,48.9957,49.0335,9982.0
2022-09-15 12:05:00,51.77,51.77,51.73,51.73,23591.0,49.0335,49.0335,48.9957,48.9957,23591.0
2022-09-15 12:10:00,51.73,51.73,51.71,51.72,22663.0,48.9957,48.9957,48.9767,48.9862,22663.0
2022-09-15 12:15:00,51.72,51.77,51.71,51.77,30405.0,48.9862,49.0335,48.9767,49.0335,30405.0
2022-09-15 12:20:00,51.77,51.79,51.74,51.77,17931.0,49.0335,49.0525,49.0051,49.0335,17931.0
2022-09-15 12:25:00,51.77,51.81,51.76,51.77,50843.0,49.0335,49.0714,49.0241,49.0335,50843.0
2022-09-15 12:30:00,51.77,51.83,51.77,51.82,16902.0,49.0335,49.0904,49.0335,49.0809,16902.0
2022-09-15 12:35:00,51.83,51.84,51.81,51.82,18285.0,49.0904,49.0998,49.0714,49.0809,18285.0
2022-09-15 12:40:00,51.83,51.84,51.82,51.83,13043.0,49.0904,49.0998,49.0809,49.0904,13043.0
2022-09-15 12:45:00,51.83,51.83,51.79,51.81,60207.0,49.0904,49.0904,49.0525,49.0714,60207.0
2022-09-15 12:50:00,51.81,51.83,51.8,51.82,15203.0,49.0714,49.0904,49.062,49.0809,15203.0
2022-09-15 12:55:00,51.82,51.85,51.81,51.85,13503.0,49.0809,49.1093,49.0714,49.1093,13503.0
2022-09-15 13:00:00,51.86,51.96,51.86,51.92,67178.0,49.1188,49.2135,49.1188,49.1756,67178.0
2022-09-15 13:05:00,51.93,51.94,51.91,51.93,8926.0,49.1851,49.1946,49.1661,49.1851,8926.0
2022-09-15 13:10:00,51.93,51.93,51.91,51.93,20117.0,49.1851,49.1851,49.1661,49.1851,20117.0
2022-09-15 13:15:00,51.93,51.98,51.93,51.98,44716.0,49.1851,49.2324,49.1851,49.2324,44716.0
2022-09-15 13:20:00,51.98,51.99,51.97,51.99,12133.0,49.2324,49.2419,49.223,49.2419,12133.0
2022-09-15 13:25:00,51.98,52.02,51.98,51.99,17855.0,49.2324,49.2703,49.2324,49.2419,17855.0
2022-09-15 13:30:00,51.98,51.98,51.95,51.96,10177.0,49.2324,49.2324,49.204,49.2135,10177.0
2022-09-15 13:35:00,51.96,51.96,51.92,51.93,11849.0,49.2135,49.2135,49.1756,49.1851,11849.0
2022-09-15 13:40:00,51.93,51.95,51.91,51.91,19595.0,49.1851,49.204,49.1661,49.1661,19595.0
2022-09-15 13:45:00,51.91,51.92,51.88,51.91,15217.0,49.1661,49.1756,49.1377,49.1661,15217.0
2022-09-15 13:50:00,51.9,51.9,51.86,51.89,56891.0,49.1567,49.1567,49.1188,49.1472,56891.0
2022-09-15 13:55:00,51.89,51.91,51.88,51.9,18412.0,49.1472,49.1661,49.1377,49.1567,18412.0
2022-09-15 14:00:00,51.9,51.9,51.8,51.81,12615.0,49.1567,49.1567,49.062,49.0714,12615.0
2022-09-15 14:05:00,51.81,51.82,51.78,51.8,123600.0,49.0714,49.0809,49.043,49.062,123600.0
2022-09-15 14:10:00,51.8,51.83,51.79,51.82,41890.0,49.062,49.0904,49.0525,49.0809,41890.0
2022-09-15 14:15:00,51.81,51.83,51.79,51.82,30146.0,49.0714,49.0904,49.0525,49.0809,30146.0
2022-09-15 14:20:00,51.82,51.83,51.8,51.81,16919.0,49.0809,49.0904,49.062,49.0714,16919.0
2022-09-15 14:25:00,51.81,51.84,51.8,51.84,9009.0,49.0714,49.0998,49.062,49.0998,9009.0
2022-09-15 14:30:00,51.83,51.87,51.82,51.82,23534.0,49.0904,49.1283,49.0809,49.0809,23534.0
2022-09-15 14:35:00,51.82,51.85,51.8,51.82,11831.0,49.0809,49.1093,49.062,49.0809,11831.0
2022-09-15 14:40:00,51.82,51.82,51.8,51.82,20868.0,49.0809,49.0809,49.062,49.0809,20868.0
2022-09-15 14:45:00,51.82,51.82,51.75,51.76,21253.0,49.0809,49.0809,49.0146,49.0241,21253.0
2022-09-15 14:50:00,51.76,51.77,51.73,51.77,26916.0,49.0241,49.0335,48.9957,49.0335,26916.0
2022-09-15 14:55:00,51.76,51.76,51.72,51.73,26645.0,49.0241,49.0241,48.9862,48.9957,26645.0
2022-09-15 15:00:00,51.73,51.74,51.71,51.73,24191.0,48.9957,49.0051,48.9767,48.9957,24191.0
2022-09-15 15:05:00,51.73,51.74,51.71,51.72,51739.0,48.9957,49.0051,48.9767,48.9862,51739.0
2022-09-15 15:10:00,51.72,51.72,51.65,51.66,21720.0,48.9862,48.9862,48.9199,48.9294,21720.0
2022-09-15 15:15:00,51.66,51.68,51.63,51.65,49748.0,48.9294,48.9483,48.9009,48.9199,49748.0
2022-09-15 15:20:00,51.65,51.66,51.62,51.66,22741.0,48.9199,48.9294,48.8915,48.9294,22741.0
2022-09-15 15:25:00,51.66,51.66,51.6,51.62,37432.0,48.9294,48.9294,48.8725,48.8915,37432.0
2022-09-15 15:30:00,51.62,51.64,51.61,51.63,40850.0,48.8915,48.9104,48.882,48.9009,40850.0
2022-09-15 15:35:00,51.62,51.64,51.6,51.62,43852.0,48.8915,48.9104,48.8725,48.8915,43852.0
2022-09-15 15:40:00,51.62,51.65,51.6,51.63,60096.0,48.8915,48.9199,48.8725,48.9009,60096.0
2022-09-15 15:45:00,51.63,51.67,51.62,51.66,214254.0,48.9009,48.9388,48.8915,48.9294,214254.0
2022-09-15 15:50:00,51.66,51.74,51.65,51.71,430396.0,48.9294,49.0051,48.9199,48.9767,430396.0
2022-09-15 15:55:00,51.72,51.75,51.67,51.68,358304.0,48.9862,49.0146,48.9388,48.9483,358304.0
2022-09-16 09:30:00,51.56,51.56,51.47,51.49,100923.0,48.8346,48.8346,48.7494,48.7683,100923.0
2022-09-16 09:35:00,51.49,51.56,51.49,51.56,17359.0,48.7683,48.8346,48.7683,48.8346,17359.0
2022-09-16 09:40:00,51.56,51.57,51.46,51.46,19098.0,48.8346,48.8441,48.7399,48.7399,19098.0
2022-09-16 09:45:00,51.47,51.52,51.44,51.48,76530.0,48.7494,48.7968,48.721,48.7589,76530.0
2022-09-16 09:50:00,51.48,51.52,51.46,51.47,28333.0,48.7589,48.7968,48.7399,48.7494,28333.0
2022-09-16 09:55:00,51.47,51.49,51.44,51.47,38665.0,48.7494,48.7683,48.721,48.7494,38665.0
2022-09-16 10:00:00,51.47,51.55,51.47,51.5,45046.0,48.7494,48.8252,48.7494,48.7778,45046.0
2022-09-16 10:05:00,51.48,51.57,51.48,51.51,21636.0,48.7589,48.8441,48.7589,48.7873,21636.0
2022-09-16 10:10:00,51.52,51.71,51.52,51.66,26181.0,48.7968,48.9767,48.7968,48.9294,26181.0
2022-09-16 10:15:00,51.66,51.68,51.59,51.61,24383.0,48.9294,48.9483,48.8631,48.882,24383.0
2022-09-16 10:20:00,51.61,51.65,51.57,51.63,34518.0,48.882,48.9199,48.8441,48.9009,34518.0
2022-09-16 10:25:00,51.63,51.67,51.61,51.65,34619.0,48.9009,48.9388,48.882,48.9199,34619.0
2022-09-16 10:30:00,51.65,51.74,51.65,51.71,98137.0,48.9199,49.0051,48.9199,48.9767,98137.0
2022-09-16 10:35:00,51.71,51.77,51.69,51.7,55226.0,48.9767,49.0335,48.9578,48.9672,55226.0
2022-09-16 10:40:00,51.71,51.76,51.69,51.71,9635.0,48.9767,49.0241,48.9578,48.9767,9635.0
2022-09-16 10:45:00,51.69,51.71,51.65,51.65,7027.0,48.9578,48.9767,48.9199,48.9199,7027.0
2022-09-16 10:50:00,51.66,51.7,51.63,51.67,41829.0,48.9294,48.9672,48.9009,48.9388,41829.0
2022-09-16 10:55:00,51.67,51.7,51.63,51.63,34388.0,48.9388,48.9672,48.9009,48.9009,34388.0
2022-09-16 11:00:00,51.62,51.65,51.61,51.64,29497.0,48.8915,48.9199,48.882,48.9104,29497.0
2022-09-16 11:05:00,51.63,51.65,51.61,51.62,16660.0,48.9009,48.9199,48.882,48.8915,16660.0
2022-09-16 11:10:00,51.61,51.61,51.57,51.58,8571.0,48.882,48.882,48.8441,48.8536,8571.0
2022-09-16 11:15:00,51.57,51.68,51.56,51.68,36275.0,48.8441,48.9483,48.8346,48.9483,36275.0
2022-09-16 11:20:00,51.67,51.67,51.6,51.62,19432.0,48.9388,48.9388,48.8725,48.8915,19432.0
2022-09-16 11:25:00,51.61,51.64,51.58,51.59,61672.0,48.882,48.9104,48.8536,48.8631,61672.0
2022-09-16 11:30:00,51.58,51.61,51.56,51.61,54171.0,48.8536,48.882,48.8346,48.882,54171.0
2022-09-16 11:35:00,51.61,51.62,51.56,51.56,8161.0,48.882,48.8915,48.8346,48.8346,8161.0
2022-09-16 11:40:00,51.56,51.58,51.55,51.56,14110.0,48.8346,48.8536,48.8252,48.8346,14110.0
2022-09-16 11:45:00,51.55,51.58,51.55,51.58,10749.0,48.8252,48.8536,48.8252,48.8536,10749.0
2022-09-16 11:50:00,51.58,51.61,51.58,51.6,18205.0,48.8536,48.882,48.8536,48.8725,18205.0
2022-09-16 11:55:00,51.6,51.62,51.58,51.62,22021.0,48.8725,48.8915,48.8536,48.8915,22021.0
2022-09-16 12:00:00,51.63,51.63,51.59,51.63,110589.0,48.9009,48.9009,48.8631,48.9009,110589.0
2022-09-16 12:05:00,51.64,51.66,51.61,51.62,38016.0,48.9104,48.9294,48.882,48.8915,38016.0
2022-09-16 12:10:00,51.61,51.62,51.58,51.59,29285.0,48.882,48.8915,48.8536,48.8631,29285.0
2022-09-16 12:15:00,51.59,51.61,51.55,51.59,38039.0,48.8631,48.882,48.8252,48.8631,38039.0
2022-09-16 12:20:00,51.57,51.57,51.53,51.54,66510.0,48.8441,48.8441,48.8062,48.8157,66510.0
2022-09-16 12:25:00,51.53,51.54,51.51,51.52,28426.0,48.8062,48.8157,48.7873,48.7968,28426.0
2022-09-16 12:30:00,51.52,51.54,51.51,51.52,19234.0,48.7968,48.8157,48.7873,48.7968,19234.0
2022-09-16 12:35:00,51.52,51.54,51.5,51.51,12561.0,48.7968,48.8157,48.7778,48.7873,12561.0
2022-09-16 12:40:00,51.52,51.54,51.51,51.54,16306.0,48.7968,48.8157,48.7873,48.8157,16306.0
2022-09-16 12:45:00,51.54,51.55,51.52,51.55,18704.0,48.8157,48.8252,48.7968,48.8252,18704.0
2022-09-16 12:50:00,51.55,51.57,51.54,51.54,7567.0,48.8252,48.8441,48.8157,48.8157,7567.0
2022-09-16 12:55:00,51.54,51.57,51.54,51.57,4999.0,48.8157,48.8441,48.8157,48.8441,4999.0
2022-09-16 13:00:00,51.56,51.57,51.53,51.53,15858.0,48.8346,48.8441,48.8062,48.8062,15858.0
2022-09-16 13:05:00,51.53,51.53,51.51,51.52,12412.0,48.8062,48.8062,48.7873,48.7968,12412.0
2022-09-16 13:10:00,51.53,51.55,51.51,51.54,14739.0,48.8062,48.8252,48.7873,48.8157,14739.0
2022-09-16 13:15:00,51.53,51.53,51.5,51.51,14487.0,48.8062,48.8062,48.7778,48.7873,14487.0
2022-09-16 13:20:00,51.5,51.52,51.5,51.51,15669.0,48.7778,48.7968,48.7778,48.7873,15669.0
2022-09-16 13:25:00,51.52,51.52,51.49,51.51,28185.0,48.7968,48.7968,48.7683,48.7873,28185.0
2022-09-16 13:30:00,51.5,51.55,51.5,51.51,18050.0,48.7778,48.8252,48.7778,48.7873,18050.0
2022-09-16 13:35:00,51.51,51.55,51.51,51.53,28391.0,48.7873,48.8252,48.7873,48.8062,28391.0
2022-09-16 13:40:00,51.54,51.54,51.52,51.53,17494.0,48.8157,48.8157,48.7968,48.8062,17494.0
2022-09-16 13:45:00,51.52,51.53,51.49,51.5,26159.0,48.7968,48.8062,48.7683,48.7778,26159.0
2022-09-16 13:50:00,51.49,51.49,51.47,51.48,36387.0,48.7683,48.7683,48.7494,48.7589,36387.0
2022-09-16 13:55:00,51.48,51.5,51.46,51.47,40849.0,48.7589,48.7778,48.7399,48.7494,40849.0
2022-09-16 14:00:00,51.47,51.51,51.46,51.5,63717.0,48.7494,48.7873,48.7399,48.7778,63717.0
2022-09-16 14:05:00,51.5,51.51,51.46,51.48,50661.0,48.7778,48.7873,48.7399,48.7589,50661.0
2022-09-16 14:10:00,51.48,51.49,51.46,51.48,40529.0,48.7589,48.7683,48.7399,48.7589,40529.0
2022-09-16 14:15:00,51.48,51.51,51.47,51.48,33332.0,48.7589,48.7873,48.7494,48.7589,33332.0
2022-09-16 14:20:00,51.48,51.5,51.47,51.5,28225.0,48.7589,48.7778,48.7494,48.7778,28225.0
2022-09-16 14:25:00,51.5,51.58,51.49,51.56,112657.0,48.7778,48.8536,48.7683,48.8346,112657.0
2022-09-16 14:30:00,51.56,51.59,51.53,51.59,71412.0,48.8346,48.8631,48.8062,48.8631,71412.0
2022-09-16 14:35:00,51.59,51.6,51.56,51.57,25214.0,48.8631,48.8725,48.8346,48.8441,25214.0
2022-09-16 14:40:00,51.57,51.6,51.55,51.58,21604.0,48.8441,48.8725,48.8252,48.8536,21604.0
2022-09-16 14:45:00,51.59,51.63,51.58,51.63,17230.0,48.8631,48.9009,48.8536,48.9009,17230.0
2022-09-16 14:50:00,51.6,51.63,51.6,51.62,34966.0,48.8725,48.9009,48.8725,48.8915,34966.0
2022-09-16 14:55:00,51.63,51.64,51.59,51.6,23814.0,48.9009,48.9104,48.8631,48.8725,23814.0
2022-09-16 15:00:00,51.6,51.66,51.59,51.65,21666.0,48.8725,48.9294,48.8631,48.9199,21666.0
2022-09-16 15:05:00,51.65,51.7,51.65,51.68,64764.0,48.9199,48.9672,48.9199,48.9483,64764.0
2022-09-16 15:10:00,51.67,51.67,51.61,51.62,19946.0,48.9388,48.9388,48.882,48.8915,19946.0
2022-09-16 15:15:00,51.61,51.64,51.57,51.58,29967.0,48.882,48.9104,48.8441,48.8536,29967.0
2022-09-16 15:20:00,51.59,51.67,51.59,51.63,18296.0,48.8631,48.9388,48.8631,48.9009,18296.0
2022-09-16 15:25:00,51.62,51.64,51.6,51.61,11218.0,48.8915,48.9104,48.8725,48.882,11218.0
2022-09-16 15:30:00,51.61,51.61,51.54,51.57,65628.0,48.882,48.882,48.8157,48.8441,65628.0
2022-09-16 15:35:00,51.56,51.6,51.55,51.6,31058.0,48.8346,48.8725,48.8252,48.8725,31058.0
2022-09-16 15:40:00,51.6,51.63,51.6,51.63,78973.0,48.8725,48.9009,48.8725,48.9009,78973.0
2022-09-16 15:45:00,51.62,51.63,51.55,51.59,129401.0,48.8915,48.9009,48.8252,48.8631,129401.0
2022-09-16 15:50:00,51.6,51.66,51.58,51.64,349050.0,48.8725,48.9294,48.8536,48.9104,349050.0
2022-09-16 15:55:00,51.63,51.66,51.6,51.6,462221.0,48.9009,48.9294,48.8725,48.8725,462221.0
2022-09-19 09:30:00,51.22,51.38,51.22,51.35,53652.0,48.5126,48.6642,48.5126,48.6357,53652.0
2022-09-19 09:35:00,51.35,51.37,51.32,51.35,7906.0,48.6357,48.6547,48.6073,48.6357,7906.0
2022-09-19 09:40:00,51.36,51.44,51.35,51.43,16062.0,48.6452,48.721,48.6357,48.7115,16062.0
2022-09-19 09:45:00,51.43,51.47,51.42,51.42,35371.0,48.7115,48.7494,48.702,48.702,35371.0
2022-09-19 09:50:00,51.43,51.5,51.43,51.46,47116.0,48.7115,48.7778,48.7115,48.7399,47116.0
2022-09-19 09:55:00,51.46,51.47,51.42,51.45,30763.0,48.7399,48.7494,48.702,48.7305,30763.0
2022-09-19 10:00:00,51.44,51.44,51.35,51.37,48951.0,48.721,48.721,48.6357,48.6547,48951.0
2022-09-19 10:05:00,51.37,51.45,51.37,51.43,22382.0,48.6547,48.7305,48.6547,48.7115,22382.0
2022-09-19 10:10:00,51.43,51.53,51.42,51.51,61645.0,48.7115,48.8062,48.702,48.7873,61645.0
2022-09-19 10:15:00,51.51,51.51,51.44,51.45,24880.0,48.7873,48.7873,48.721,48.7305,24880.0
2022-09-19 10:20:00,51.45,51.5,51.43,51.5,37426.0,48.7305,48.7778,48.7115,48.7778,37426.0
2022-09-19 10:25:00,51.5,51.56,51.5,51.56,47855.0,48.7778,48.8346,48.7778,48.8346,47855.0
2022-09-19 10:30:00,51.56,51.59,51.54,51.59,15974.0,48.8346,48.8631,48.8157,48.8631,15974.0
2022-09-19 10:35:00,51.6,51.68,51.6,51.64,40117.0,48.8725,48.9483,48.8725,48.9104,40117.0
2022-09-19 10:40:00,51.67,51.7,51.65,51.7,54582.0,48.9388,48.9672,48.9199,48.9672,54582.0
2022-09-19 10:45:00,51.71,51.74,51.7,51.72,24647.0,48.9767,49.0051,48.9672,48.9862,24647.0
2022-09-19 10:50:00,51.72,51.73,51.68,51.69,15126.0,48.9862,48.9957,48.9483,48.9578,15126.0
2022-09-19 10:55:00,51.69,51.73,51.67,51.7,21462.0,48.9578,48.9957,48.9388,48.9672,21462.0
2022-09-19 11:00:00,51.7,51.77,51.69,51.74,65555.0,48.9672,49.0335,48.9578,49.0051,65555.0
2022-09-19 11:05:00,51.74,51.78,51.74,51.75,19097.0,49.0051,49.043,49.0051,49.0146,19097.0
2022-09-19 11:10:00,51.75,51.77,51.72,51.76,22418.0,49.0146,49.0335,48.9862,49.0241,22418.0
2022-09-19 11:15:00,51.76,51.8,51.75,51.76,8908.0,49.0241,49.062,49.0146,49.0241,8908.0
2022-09-19 11:20:00,51.75,51.75,51.68,51.68,14147.0,49.0146,49.0146,48.9483,48.9483,14147.0
2022-09-19 11:25:00,51.68,51.69,51.63,51.63,11918.0,48.9483,48.9578,48.9009,48.9009,11918.0
2022-09-19 11:30:00,51.64,51.64,51.58,51.59,16031.0,48.9104,48.9104,48.8536,48.8631,16031.0
2022-09-19 11:35:00,51.59,51.59,51.55,51.58,13646.0,48.8631,48.8631,48.8252,48.8536,13646.0
2022-09-19 11:40:00,51.56,51.58,51.56,51.58,3397.0,48.8346,48.8536,48.8346,48.8536,3397.0
2022-09-19 11:45:00,51.57,51.61,51.57,51.61,12383.0,48.8441,48.882,48.8441,48.882,12383.0
2022-09-19 11:50:00,51.6,51.62,51.59,51.61,8386.0,48.8725,48.8915,48.8631,48.882,8386.0
2022-09-19 11:55:00,51.61,51.62,51.58,51.59,12926.0,48.882,48.8915,48.8536,48.8631,12926.0
2022-09-19 12:00:00,51.59,51.64,51.59,51.61,12665.0,48.8631,48.9104,48.8631,48.882,12665.0
2022-09-19 12:05:00,51.61,51.65,51.57,51.64,15213.0,48.882,48.9199,48.8441,48.9104,15213.0
2022-09-19 12:10:00,51.64,51.67,51.64,51.65,24958.0,48.9104,48.9388,48.9104,48.9199,24958.0
2022-09-19 12:15:00,51.65,51.68,51.63,51.66,31999.0,48.9199,48.9483,48.9009,48.9294,31999.0
2022-09-19 12:20:00,51.66,51.67,51.63,51.66,12363.0,48.9294,48.9388,48.9009,48.9294,12363.0
2022-09-19 12:25:00,51.66,51.66,51.63,51.65,13374.0,48.9294,48.9294,48.9009,48.9199,13374.0
2022-09-19 12:30:00,51.65,51.69,51.64,51.69,30678.0,48.9199,48.9578,48.9104,48.9578,30678.0
2022-09-19 12:35:00,51.69,51.74,51.69,51.71,30387.0,48.9578,49.0051,48.9578,48.9767,30387.0
2022-09-19 12:40:00,51.71,51.72,51.68,51.72,17441.0,48.9767,48.9862,48.9483,48.9862,17441.0
2022-09-19 12:45:00,51.72,51.73,51.69,51.71,19098.0,48.9862,48.9957,48.9578,48.9767,19098.0
2022-09-19 12:50:00,51.71,51.76,51.71,51.75,7261.0,48.9767,49.0241,48.9767,49.0146,7261.0
2022-09-19 12:55:00,51.76,51.77,51.73,51.76,20740.0,49.0241,49.0335,48.9957,49.0241,20740.0
2022-09-19 13:00:00,51.76,51.77,51.74,51.76,14066.0,49.0241,49.0335,49.0051,49.0241,14066.0
2022-09-19 13:05:00,51.75,51.77,51.73,51.77,11602.0,49.0146,49.0335,48.9957,49.0335,11602.0
2022-09-19 13:10:00,51.77,51.78,51.71,51.72,22826.0,49.0335,49.043,48.9767,48.9862,22826.0
2022-09-19 13:15:00,51.72,51.73,51.71,51.73,18571.0,48.9862,48.9957,48.9767,48.9957,18571.0
2022-09-19 13:20:00,51.73,51.76,51.72,51.76,8822.0,48.9957,49.0241,48.9862,49.0241,8822.0
2022-09-19 13:25:00,51.76,51.78,51.75,51.78,7554.0,49.0241,49.043,49.0146,49.043,7554.0
2022-09-19 13:30:00,51.77,51.78,51.71,51.72,23918.0,49.0335,49.043,48.9767,48.9862,23918.0
2022-09-19 13:35:00,51.72,51.72,51.66,51.7,27035.0,48.9862,48.9862,48.9294,48.9672,27035.0
2022-09-19 13:40:00,51.7,51.72,51.7,51.71,14222.0,48.9672,48.9862,48.9672,48.9767,14222.0
2022-09-19 13:45:00,51.71,51.75,51.71,51.73,32414.0,48.9767,49.0146,48.9767,48.9957,32414.0
2022-09-19 13:50:00,51.72,51.74,51.71,51.72,16076.0,48.9862,49.0051,48.9767,48.9862,16076.0
2022-09-19 13:55:00,51.72,51.73,51.69,51.69,17590.0,48.9862,48.9957,48.9578,48.9578,17590.0
2022-09-19 14:00:00,51.69,51.7,51.66,51.66,8167.0,48.9578,48.9672,48.9294,48.9294,8167.0
2022-09-19 14:05:00,51.66,51.68,51.65,51.67,7437.0,48.9294,48.9483,48.9199,48.9388,7437.0
2022-09-19 14:10:00,51.68,51.68,51.63,51.64,14393.0,48.9483,48.9483,48.9009,48.9104,14393.0
2022-09-19 14:15:00,51.64,51.7,51.64,51.66,25431.0,48.9104,48.9672,48.9104,48.9294,25431.0
2022-09-19 14:20:00,51.67,51.68,51.62,51.62,18932.0,48.9388,48.9483,48.8915,48.8915,18932.0
2022-09-19 14:25:00,51.62,51.67,51.61,51.65,39699.0,48.8915,48.9388,48.882,48.9199,39699.0
2022-09-19 14:30:00,51.65,51.69,51.65,51.69,14521.0,48.9199,48.9578,48.9199,48.9578,14521.0
2022-09-19 14:35:00,51.68,51.72,51.67,51.71,51473.0,48.9483,48.9862,48.9388,48.9767,51473.0
2022-09-19 14:40:00,51.71,51.71,51.65,51.65,22232.0,48.9767,48.9767,48.9199,48.9199,22232.0
2022-09-19 14:45:00,51.65,51.67,51.64,51.66,18066.0,48.9199,48.9388,48.9104,48.9294,18066.0
2022-09-19 14:50:00,51.66,51.72,51.66,51.71,13195.0,48.9294,48.9862,48.9294,48.9767,13195.0
2022-09-19 14:55:00,51.71,51.74,51.71,51.73,22371.0,48.9767,49.0051,48.9767,48.9957,22371.0
2022-09-19 15:00:00,51.74,51.8,51.74,51.8,39804.0,49.0051,49.062,49.0051,49.062,39804.0
2022-09-19 15:05:00,51.8,51.83,51.79,51.82,30678.0,49.062,49.0904,49.0525,49.0809,30678.0
2022-09-19 15:10:00,51.82,51.87,51.8,51.86,89609.0,49.0809,49.1283,49.062,49.1188,89609.0
2022-09-19 15:15:00,51.86,51.87,51.81,51.83,40724.0,49.1188,49.1283,49.0714,49.0904,40724.0
2022-09-19 15:20:00,51.82,51.83,51.8,51.83,36600.0,49.0809,49.0904,49.062,49.0904,36600.0
2022-09-19 15:25:00,51.83,51.86,51.81,51.83,64361.0,49.0904,49.1188,49.0714,49.0904,64361.0
2022-09-19 15:30:00,51.83,51.86,51.83,51.85,42423.0,49.0904,49.1188,49.0904,49.1093,42423.0
2022-09-19 15:35:00,51.84,51.88,51.83,51.87,30076.0,49.0998,49.1377,49.0904,49.1283,30076.0
2022-09-19 15:40:00,51.87,51.89,51.85,51.87,29213.0,49.1283,49.1472,49.1093,49.1283,29213.0
2022-09-19 15:45:00,51.86,51.87,51.82,51.85,72658.0,49.1188,49.1283,49.0809,49.1093,72658.0
2022-09-19 15:50:00,51.85,51.86,51.81,51.85,61748.0,49.1093,49.1188,49.0714,49.1093,61748.0
2022-09-19 15:55:00,51.85,51.87,51.82,51.83,648551.0,49.1093,49.1283,49.0809,49.0904,648551.0
2022-09-20 09:30:00,51.32,51.35,51.28,51.33,100729.0,48.6073,48.6357,48.5694,48.6168,100729.0
2022-09-20 09:35:00,51.32,51.33,51.26,51.27,83014.0,48.6073,48.6168,48.5505,48.56,83014.0
2022-09-20 09:40:00,51.28,51.28,51.25,51.28,58325.0,48.5694,48.5694,48.541,48.5694,58325.0
2022-09-20 09:45:00,51.29,51.33,51.27,51.32,59287.0,48.5789,48.6168,48.56,48.6073,59287.0
2022-09-20 09:50:00,51.31,51.32,51.26,51.28,76573.0,48.5979,48.6073,48.5505,48.5694,76573.0
2022-09-20 09:55:00,51.28,51.33,51.27,51.3,59843.0,48.5694,48.6168,48.56,48.5884,59843.0
2022-09-20 10:00:00,51.3,51.33,51.26,51.3,74478.0,48.5884,48.6168,48.5505,48.5884,74478.0
2022-09-20 10:05:00,51.3,51.34,51.3,51.34,69721.0,48.5884,48.6263,48.5884,48.6263,69721.0
2022-09-20 10:10:00,51.35,51.36,51.27,51.29,47594.0,48.6357,48.6452,48.56,48.5789,47594.0
2022-09-20 10:15:00,51.29,51.31,51.26,51.28,87083.0,48.5789,48.5979,48.5505,48.5694,87083.0
2022-09-20 10:20:00,51.28,51.32,51.26,51.28,142828.0,48.5694,48.6073,48.5505,48.5694,142828.0
2022-09-20 10:25:00,51.28,51.33,51.27,51.3,44749.0,48.5694,48.6168,48.56,48.5884,44749.0
2022-09-20 10:30:00,51.3,51.31,51.24,51.26,29297.0,48.5884,48.5979,48.5316,48.5505,29297.0
2022-09-20 10:35:00,51.25,51.26,51.19,51.21,25941.0,48.541,48.5505,48.4842,48.5031,25941.0
2022-09-20 10:40:00,51.21,51.26,51.2,51.25,23244.0,48.5031,48.5505,48.4937,48.541,23244.0
2022-09-20 10:45:00,51.25,51.25,51.21,51.25,31323.0,48.541,48.541,48.5031,48.541,31323.0
2022-09-20 10:50:00,51.24,51.31,51.24,51.28,35805.0,48.5316,48.5979,48.5316,48.5694,35805.0
2022-09-20 10:55:00,51.29,51.32,51.28,51.31,25038.0,48.5789,48.6073,48.5694,48.5979,25038.0
2022-09-20 11:00:00,51.31,51.33,51.27,51.29,33389.0,48.5979,48.6168,48.56,48.5789,33389.0
2022-09-20 11:05:00,51.3,51.35,51.28,51.35,31425.0,48.5884,48.6357,48.5694,48.6357,31425.0
2022-09-20 11:10:00,51.35,51.36,51.32,51.34,9215.0,48.6357,48.6452,48.6073,48.6263,9215.0
2022-09-20 11:15:00,51.35,51.35,51.31,51.33,25481.0,48.6357,48.6357,48.5979,48.6168,25481.0
2022-09-20 11:20:00,51.32,51.33,51.29,51.3,23240.0,48.6073,48.6168,48.5789,48.5884,23240.0
2022-09-20 11:25:00,51.29,51.31,51.27,51.28,34291.0,48.5789,48.5979,48.56,48.5694,34291.0
2022-09-20 11:30:00,51.28,51.3,51.27,51.29,50977.0,48.5694,48.5884,48.56,48.5789,50977.0
2022-09-20 11:35:00,51.29,51.3,51.26,51.28,37279.0,48.5789,48.5884,48.5505,48.5694,37279.0
2022-09-20 11:40:00,51.28,51.3,51.27,51.3,17599.0,48.5694,48.5884,48.56,48.5884,17599.0
2022-09-20 11:45:00,51.3,51.32,51.29,51.32,64393.0,48.5884,48.6073,48.5789,48.6073,64393.0
2022-09-20 11:50:00,51.32,51.38,51.3,51.38,25204.0,48.6073,48.6642,48.5884,48.6642,25204.0
2022-09-20 11:55:00,51.38,51.41,51.37,51.4,26537.0,48.6642,48.6926,48.6547,48.6831,26537.0
2022-09-20 12:00:00,51.4,51.42,51.38,51.41,14771.0,48.6831,48.702,48.6642,48.6926,14771.0
2022-09-20 12:05:00,51.41,51.42,51.39,51.39,7935.0,48.6926,48.702,48.6736,48.6736,7935.0
2022-09-20 12:10:00,51.39,51.4,51.36,51.38,23932.0,48.6736,48.6831,48.6452,48.6642,23932.0
2022-09-20 12:15:00,51.37,51.39,51.35,51.35,9132.0,48.6547,48.6736,48.6357,48.6357,9132.0
2022-09-20 12:20:00,51.36,51.37,51.33,51.33,10420.0,48.6452,48.6547,48.6168,48.6168,10420.0
2022-09-20 12:25:00,51.33,51.34,51.29,51.29,5893.0,48.6168,48.6263,48.5789,48.5789,5893.0
2022-09-20 12:30:00,51.3,51.3,51.26,51.27,39659.0,48.5884,48.5884,48.5505,48.56,39659.0
2022-09-20 12:35:00,51.27,51.28,51.24,51.26,10452.0,48.56,48.5694,48.5316,48.5505,10452.0
2022-09-20 12:40:00,51.26,51.26,51.24,51.25,7939.0,48.5505,48.5505,48.5316,48.541,7939.0
2022-09-20 12:45:00,51.25,51.28,51.25,51.27,20387.0,48.541,48.5694,48.541,48.56,20387.0
2022-09-20 12:50:00,51.27,51.29,51.26,51.29,90179.0,48.56,48.5789,48.5505,48.5789,90179.0
2022-09-20 12:55:00,51.29,51.29,51.26,51.28,13335.0,48.5789,48.5789,48.5505,48.5694,13335.0
2022-09-20 13:00:00,51.28,51.29,51.26,51.27,30488.0,48.5694,48.5789,48.5505,48.56,30488.0
2022-09-20 13:05:00,51.27,51.28,51.24,51.28,15501.0,48.56,48.5694,48.5316,48.5694,15501.0
2022-09-20 13:10:00,51.27,51.28,51.22,51.22,29093.0,48.56,48.5694,48.5126,48.5126,29093.0
2022-09-20 13:15:00,51.22,51.22,51.19,51.19,27420.0,48.5126,48.5126,48.4842,48.4842,27420.0
2022-09-20 13:20:00,51.19,51.21,51.17,51.21,38666.0,48.4842,48.5031,48.4653,48.5031,38666.0
2022-09-20 13:25:00,51.21,51.21,51.15,51.16,50220.0,48.5031,48.5031,48.4463,48.4558,50220.0
2022-09-20 13:30:00,51.15,51.15,51.1,51.11,39697.0,48.4463,48.4463,48.399,48.4084,39697.0
2022-09-20 13:35:00,51.1,51.14,51.1,51.11,28489.0,48.399,48.4368,48.399,48.4084,28489.0
2022-09-20 13:40:00,51.11,51.17,51.1,51.15,37951.0,48.4084,48.4653,48.399,48.4463,37951.0
2022-09-20 13:45:00,51.14,51.17,51.13,51.13,38994.0,48.4368,48.4653,48.4274,48.4274,38994.0
2022-09-20 13:50:00,51.13,51.14,51.1,51.12,44084.0,48.4274,48.4368,48.399,48.4179,44084.0
2022-09-20 13:55:00,51.11,51.12,51.07,51.09,35330.0,48.4084,48.4179,48.3705,48.3895,35330.0
2022-09-20 14:00:00,51.1,51.12,51.09,51.11,10072.0,48.399,48.4179,48.3895,48.4084,10072.0
2022-09-20 14:05:00,51.11,51.13,51.09,51.12,65536.0,48.4084,48.4274,48.3895,48.4179,65536.0
2022-09-20 14:10:00,51.12,51.12,51.1,51.12,32129.0,48.4179,48.4179,48.399,48.4179,32129.0
2022-09-20 14:15:00,51.12,51.13,51.08,51.13,24593.0,48.4179,48.4274,48.38,48.4274,24593.0
2022-09-20 14:20:00,51.13,51.16,51.11,51.15,47190.0,48.4274,48.4558,48.4084,48.4463,47190.0
2022-09-20 14:25:00,51.14,51.15,51.11,51.13,19472.0,48.4368,48.4463,48.4084,48.4274,19472.0
2022-09-20 14:30:00,51.12,51.13,51.07,51.08,18365.0,48.4179,48.4274,48.3705,48.38,18365.0
2022-09-20 14:35:00,51.08,51.1,51.07,51.09,24521.0,48.38,48.399,48.3705,48.3895,24521.0
2022-09-20 14:40:00,51.09,51.11,51.05,51.1,47215.0,48.3895,48.4084,48.3516,48.399,47215.0
2022-09-20 14:45:00,51.1,51.19,51.09,51.16,113937.0,48.399,48.4842,48.3895,48.4558,113937.0
2022-09-20 14:50:00,51.16,51.18,51.14,51.15,21656.0,48.4558,48.4747,48.4368,48.4463,21656.0
2022-09-20 14:55:00,51.15,51.19,51.14,51.16,17534.0,48.4463,48.4842,48.4368,48.4558,17534.0
2022-09-20 15:00:00,51.15,51.21,51.14,51.18,42908.0,48.4463,48.5031,48.4368,48.4747,42908.0
2022-09-20 15:05:00,51.18,51.18,51.13,51.15,56851.0,48.4747,48.4747,48.4274,48.4463,56851.0
2022-09-20 15:10:00,51.16,51.19,51.15,51.18,39041.0,48.4558,48.4842,48.4463,48.4747,39041.0
2022-09-20 15:15:00,51.18,51.22,51.17,51.22,26135.0,48.4747,48.5126,48.4653,48.5126,26135.0
2022-09-20 15:20:00,51.21,51.26,51.2,51.25,66904.0,48.5031,48.5505,48.4937,48.541,66904.0
2022-09-20 15:25:00,51.24,51.26,51.23,51.24,50960.0,48.5316,48.5505,48.5221,48.5316,50960.0
2022-09-20 15:30:00,51.24,51.26,51.19,51.26,54051.0,48.5316,48.5505,48.4842,48.5505,54051.0
2022-09-20 15:35:00,51.26,51.29,51.25,51.28,92482.0,48.5505,48.5789,48.541,48.5694,92482.0
2022-09-20 15:40:00,51.28,51.29,51.25,51.29,63466.0,48.5694,48.5789,48.541,48.5789,63466.0
2022-09-20 15:45:00,51.29,51.32,51.28,51.3,141614.0,48.5789,48.6073,48.5694,48.5884,141614.0
2022-09-20 15:50:00,51.3,51.31,51.24,51.27,211741.0,48.5884,48.5979,48.5316,48.56,211741.0
2022-09-20 15:55:00,51.27,51.3,51.25,51.27,404853.0,48.56,48.5884,48.541,48.56,404853.0
2022-09-21 09:30:00,51.07,51.08,50.96,50.98,61419.0,48.3705,48.38,48.2664,48.2853,61419.0
2022-09-21 09:35:00,50.97,51.0,50.97,51.0,93605.0,48.2758,48.3042,48.2758,48.3042,93605.0
2022-09-21 09:40:00,50.99,51.01,50.95,50.96,104821.0,48.2948,48.3137,48.2569,48.2664,104821.0
2022-09-21 09:45:00,50.95,51.07,50.94,51.05,83516.0,48.2569,48.3705,48.2474,48.3516,83516.0
2022-09-21 09:50:00,51.05,51.06,50.98,50.99,63318.0,48.3516,48.3611,48.2853,48.2948,63318.0
2022-09-21 09:55:00,50.99,51.01,50.93,50.94,20404.0,48.2948,48.3137,48.2379,48.2474,20404.0
2022-09-21 10:00:00,50.94,50.98,50.93,50.97,28560.0,48.2474,48.2853,48.2379,48.2758,28560.0
2022-09-21 10:05:00,50.98,51.01,50.93,51.0,24824.0,48.2853,48.3137,48.2379,48.3042,24824.0
2022-09-21 10:10:00,51.01,51.02,50.97,51.01,34764.0,48.3137,48.3232,48.2758,48.3137,34764.0
2022-09-21 10:15:00,51.01,51.03,50.99,51.01,11093.0,48.3137,48.3327,48.2948,48.3137,11093.0
2022-09-21 10:20:00,51.01,51.03,50.99,51.02,18448.0,48.3137,48.3327,48.2948,48.3232,18448.0
2022-09-21 10:25:00,51.02,51.06,51.0,51.06,18800.0,48.3232,48.3611,48.3042,48.3611,18800.0
2022-09-21 10:30:00,51.06,51.08,51.01,51.03,38033.0,48.3611,48.38,48.3137,48.3327,38033.0
2022-09-21 10:35:00,51.03,51.06,51.02,51.03,28170.0,48.3327,48.3611,48.3232,48.3327,28170.0
2022-09-21 10:40:00,51.04,51.05,51.0,51.01,27696.0,48.3421,48.3516,48.3042,48.3137,27696.0
2022-09-21 10:45:00,51.01,51.04,51.0,51.02,33993.0,48.3137,48.3421,48.3042,48.3232,33993.0
2022-09-21 10:50:00,51.02,51.04,51.01,51.01,8291.0,48.3232,48.3421,48.3137,48.3137,8291.0
2022-09-21 10:55:00,51.01,51.02,51.0,51.02,26502.0,48.3137,48.3232,48.3042,48.3232,26502.0
2022-09-21 11:00:00,51.02,51.03,50.98,50.98,18817.0,48.3232,48.3327,48.2853,48.2853,18817.0
2022-09-21 11:05:00,50.98,51.0,50.97,51.0,8920.0,48.2853,48.3042,48.2758,48.3042,8920.0
2022-09-21 11:10:00,50.99,51.04,50.99,51.04,28596.0,48.2948,48.3421,48.2948,48.3421,28596.0
2022-09-21 11:15:00,51.05,51.06,51.02,51.03,10711.0,48.3516,48.3611,48.3232,48.3327,10711.0
2022-09-21 11:20:00,51.03,51.04,51.01,51.04,21321.0,48.3327,48.3421,48.3137,48.3421,21321.0
2022-09-21 11:25:00,51.04,51.05,51.03,51.03,17252.0,48.3421,48.3516,48.3327,48.3327,17252.0
2022-09-21 11:30:00,51.04,51.06,51.04,51.05,7402.0,48.3421,48.3611,48.3421,48.3516,7402.0
2022-09-21 11:35:00,51.06,51.08,51.04,51.07,30654.0,48.3611,48.38,48.3421,48.3705,30654.0
2022-09-21 11:40:00,51.07,51.1,51.06,51.09,17222.0,48.3705,48.399,48.3611,48.3895,17222.0
2022-09-21 11:45:00,51.1,51.11,51.06,51.07,18480.0,48.399,48.4084,48.3611,48.3705,18480.0
2022-09-21 11:50:00,51.07,51.08,51.04,51.05,41714.0,48.3705,48.38,48.3421,48.3516,41714.0
2022-09-21 11:55:00,51.05,51.08,51.05,51.07,33539.0,48.3516,48.38,48.3516,48.3705,33539.0
2022-09-21 12:00:00,51.07,51.07,51.03,51.03,24755.0,48.3705,48.3705,48.3327,48.3327,24755.0
2022-09-21 12:05:00,51.04,51.07,51.03,51.05,32336.0,48.3421,48.3705,48.3327,48.3516,32336.0
2022-09-21 12:10:00,51.05,51.07,51.05,51.06,106203.0,48.3516,48.3705,48.3516,48.3611,106203.0
2022-09-21 12:15:00,51.07,51.08,51.05,51.07,144649.0,48.3705,48.38,48.3516,48.3705,144649.0
2022-09-21 12:20:00,51.08,51.09,51.06,51.06,29578.0,48.38,48.3895,48.3611,48.3611,29578.0
2022-09-21 12:25:00,51.06,51.09,51.06,51.07,26998.0,48.3611,48.3895,48.3611,48.3705,26998.0
2022-09-21 12:30:00,51.07,51.08,51.06,51.08,24629.0,48.3705,48.38,48.3611,48.38,24629.0
2022-09-21 12:35:00,51.08,51.09,51.06,51.07,12532.0,48.38,48.3895,48.3611,48.3705,12532.0
2022-09-21 12:40:00,51.06,51.07,51.04,51.04,55803.0,48.3611,48.3705,48.3421,48.3421,55803.0
2022-09-21 12:45:00,51.04,51.06,51.03,51.06,4100.0,48.3421,48.3611,48.3327,48.3611,4100.0
2022-09-21 12:50:00,51.05,51.06,50.99,51.0,10852.0,48.3516,48.3611,48.2948,48.3042,10852.0
2022-09-21 12:55:00,51.0,51.0,50.97,50.97,7876.0,48.3042,48.3042,48.2758,48.2758,7876.0
2022-09-21 13:00:00,50.97,50.99,50.96,50.98,9753.0,48.2758,48.2948,48.2664,48.2853,9753.0
2022-09-21 13:05:00,50.98,50.99,50.98,50.99,47465.0,48.2853,48.2948,48.2853,48.2948,47465.0
2022-09-21 13:10:00,50.99,50.99,50.98,50.99,4000.0,48.2948,48.2948,48.2853,48.2948,4000.0
2022-09-21 13:15:00,50.98,50.99,50.94,50.97,7835.0,48.2853,48.2948,48.2474,48.2758,7835.0
2022-09-21 13:20:00,50.97,50.97,50.95,50.97,31828.0,48.2758,48.2758,48.2569,48.2758,31828.0
2022-09-21 13:25:00,50.96,50.98,50.95,50.97,6296.0,48.2664,48.2853,48.2569,48.2758,6296.0
2022-09-21 13:30:00,50.98,51.02,50.98,51.02,10142.0,48.2853,48.3232,48.2853,48.3232,10142.0
2022-09-21 13:35:00,51.03,51.05,51.02,51.05,10848.0,48.3327,48.3516,48.3232,48.3516,10848.0
2022-09-21 13:40:00,51.05,51.08,51.04,51.08,12646.0,48.3516,48.38,48.3421,48.38,12646.0
2022-09-21 13:45:00,51.08,51.12,51.08,51.1,35697.0,48.38,48.4179,48.38,48.399,35697.0
2022-09-21 13:50:00,51.11,51.11,51.06,51.06,6450.0,48.4084,48.4084,48.3611,48.3611,6450.0
2022-09-21 13:55:00,51.06,51.09,51.02,51.07,63393.0,48.3611,48.3895,48.3232,48.3705,63393.0
2022-09-21 14:00:00,51.05,51.05,50.57,50.64,154471.0,48.3516,48.3516,47.897,47.9633,154471.0
2022-09-21 14:05:00,50.62,50.83,50.58,50.76,71446.0,47.9443,48.1432,47.9064,48.0769,71446.0
2022-09-21 14:10:00,50.74,50.8,50.58,50.6,86706.0,48.058,48.1148,47.9064,47.9254,86706.0
2022-09-21 14:15:00,50.59,50.71,50.59,50.68,48515.0,47.9159,48.0296,47.9159,48.0012,48515.0
2022-09-21 14:20:00,50.67,50.76,50.66,50.76,62260.0,47.9917,48.0769,47.9822,48.0769,62260.0
2022-09-21 14:25:00,50.76,50.84,50.71,50.74,27120.0,48.0769,48.1527,48.0296,48.058,27120.0
2022-09-21 14:30:00,50.72,51.13,50.63,51.09,227008.0,48.039,48.4274,47.9538,48.3895,227008.0
2022-09-21 14:35:00,51.1,51.2,50.96,51.01,165367.0,48.399,48.4937,48.2664,48.3137,165367.0
2022-09-21 14:40:00,51.01,51.43,50.97,51.4,87288.0,48.3137,48.7115,48.2758,48.6831,87288.0
2022-09-21 14:45:00,51.42,51.54,51.23,51.28,106598.0,48.702,48.8157,48.5221,48.5694,106598.0
2022-09-21 14:50:00,51.29,51.45,51.18,51.44,76263.0,48.5789,48.7305,48.4747,48.721,76263.0
2022-09-21 14:55:00,51.44,51.5,51.35,51.45,74993.0,48.721,48.7778,48.6357,48.7305,74993.0
2022-09-21 15:00:00,51.47,51.49,51.32,51.33,45774.0,48.7494,48.7683,48.6073,48.6168,45774.0
2022-09-21 15:05:00,51.33,51.39,51.21,51.21,77978.0,48.6168,48.6736,48.5031,48.5031,77978.0
2022-09-21 15:10:00,51.21,51.25,50.97,51.25,120507.0,48.5031,48.541,48.2758,48.541,120507.0
2022-09-21 15:15:00,51.24,51.33,51.11,51.12,162620.0,48.5316,48.6168,48.4084,48.4179,162620.0
2022-09-21 15:20:00,51.11,51.12,51.02,51.07,75356.0,48.4084,48.4179,48.3232,48.3705,75356.0
2022-09-21 15:25:00,51.07,51.07,50.89,50.89,42140.0,48.3705,48.3705,48.2001,48.2001,42140.0
2022-09-21 15:30:00,50.89,50.97,50.81,50.96,47797.0,48.2001,48.2758,48.1243,48.2664,47797.0
2022-09-21 15:35:00,50.95,50.95,50.77,50.78,38044.0,48.2569,48.2569,48.0864,48.0959,38044.0
2022-09-21 15:40:00,50.77,50.85,50.71,50.71,52656.0,48.0864,48.1622,48.0296,48.0296,52656.0
2022-09-21 15:45:00,50.71,50.72,50.63,50.65,55202.0,48.0296,48.039,47.9538,47.9727,55202.0
2022-09-21 15:50:00,50.66,50.73,50.66,50.71,316623.0,47.9822,48.0485,47.9822,48.0296,316623.0
2022-09-21 15:55:00,50.71,50.72,50.66,50.66,330886.0,48.0296,48.039,47.9822,47.9822,330886.0
2022-09-22 09:30:00,51.36,51.42,51.32,51.37,250093.0,48.6452,48.702,48.6073,48.6547,250093.0
2022-09-22 09:35:00,51.37,51.38,51.2,51.23,113851.0,48.6547,48.6642,48.4937,48.5221,113851.0
2022-09-22 09:40:00,51.23,51.25,51.11,51.14,72508.0,48.5221,48.541,48.4084,48.4368,72508.0
2022-09-22 09:45:00,51.12,51.21,51.1,51.13,104962.0,48.4179,48.5031,48.399,48.4274,104962.0
2022-09-22 09:50:00,51.13,51.18,51.08,51.09,74666.0,48.4274,48.4747,48.38,48.3895,74666.0
2022-09-22 09:55:00,51.1,51.12,51.03,51.09,77673.0,48.399,48.4179,48.3327,48.3895,77673.0
2022-09-22 10:00:00,51.09,51.1,51.02,51.03,126675.0,48.3895,48.399,48.3232,48.3327,126675.0
2022-09-22 10:05:00,51.04,51.17,51.01,51.16,89391.0,48.3421,48.4653,48.3137,48.4558,89391.0
2022-09-22 10:10:00,51.15,51.31,51.1,51.3,93678.0,48.4463,48.5979,48.399,48.5884,93678.0
2022-09-22 10:15:00,51.3,51.37,51.2,51.2,311473.0,48.5884,48.6547,48.4937,48.4937,311473.0
2022-09-22 10:20:00,51.2,51.22,51.08,51.14,129814.0,48.4937,48.5126,48.38,48.4368,129814.0
2022-09-22 10:25:00,51.13,51.21,51.11,51.19,94307.0,48.4274,48.5031,48.4084,48.4842,94307.0
2022-09-22 10:30:00,51.19,51.21,51.09,51.1,152086.0,48.4842,48.5031,48.3895,48.399,152086.0
2022-09-22 10:35:00,51.11,51.13,51.07,51.12,141274.0,48.4084,48.4274,48.3705,48.4179,141274.0
2022-09-22 10:40:00,51.12,51.13,51.03,51.03,134488.0,48.4179,48.4274,48.3327,48.3327,134488.0
2022-09-22 10:45:00,51.03,51.07,50.98,51.02,132144.0,48.3327,48.3705,48.2853,48.3232,132144.0
2022-09-22 10:50:00,51.01,51.01,50.95,50.97,78617.0,48.3137,48.3137,48.2569,48.2758,78617.0
2022-09-22 10:55:00,50.97,51.01,50.95,50.97,63606.0,48.2758,48.3137,48.2569,48.2758,63606.0
2022-09-22 11:00:00,50.97,50.98,50.9,50.91,138619.0,48.2758,48.2853,48.2095,48.219,138619.0
2022-09-22 11:05:00,50.92,50.95,50.91,50.95,178632.0,48.2285,48.2569,48.219,48.2569,178632.0
2022-09-22 11:10:00,50.95,50.95,50.88,50.89,123967.0,48.2569,48.2569,48.1906,48.2001,123967.0
2022-09-22 11:15:00,50.9,50.93,50.86,50.92,113005.0,48.2095,48.2379,48.1716,48.2285,113005.0
2022-09-22 11:20:00,50.91,50.91,50.84,50.87,28156.0,48.219,48.219,48.1527,48.1811,28156.0
2022-09-22 11:25:00,50.87,50.93,50.86,50.92,53176.0,48.1811,48.2379,48.1716,48.2285,53176.0
2022-09-22 11:30:00,50.91,51.0,50.89,50.95,57243.0,48.219,48.3042,48.2001,48.2569,57243.0
2022-09-22 11:35:00,50.95,50.98,50.94,50.96,32474.0,48.2569,48.2853,48.2474,48.2664,32474.0
2022-09-22 11:40:00,50.95,50.95,50.89,50.92,35673.0,48.2569,48.2569,48.2001,48.2285,35673.0
2022-09-22 11:45:00,50.92,51.02,50.9,51.01,85784.0,48.2285,48.3232,48.2095,48.3137,85784.0
2022-09-22 11:50:00,51.0,51.06,50.99,51.06,28528.0,48.3042,48.3611,48.2948,48.3611,28528.0
2022-09-22 11:55:00,51.05,51.05,50.92,50.96,20778.0,48.3516,48.3516,48.2285,48.2664,20778.0
2022-09-22 12:00:00,50.95,50.98,50.93,50.96,39000.0,48.2569,48.2853,48.2379,48.2664,39000.0
2022-09-22 12:05:00,50.96,50.96,50.91,50.95,13477.0,48.2664,48.2664,48.219,48.2569,13477.0
2022-09-22 12:10:00,50.95,50.95,50.88,50.91,34344.0,48.2569,48.2569,48.1906,48.219,34344.0
2022-09-22 12:15:00,50.91,50.93,50.87,50.92,58373.0,48.219,48.2379,48.1811,48.2285,58373.0
2022-09-22 12:20:00,50.91,51.03,50.9,51.0,40282.0,48.219,48.3327,48.2095,48.3042,40282.0
2022-09-22 12:25:00,51.01,51.02,50.97,50.98,33658.0,48.3137,48.3232,48.2758,48.2853,33658.0
2022-09-22 12:30:00,50.97,50.97,50.93,50.93,19133.0,48.2758,48.2758,48.2379,48.2379,19133.0
2022-09-22 12:35:00,50.94,50.99,50.94,50.98,19108.0,48.2474,48.2948,48.2474,48.2853,19108.0
2022-09-22 12:40:00,50.98,50.99,50.95,50.98,20103.0,48.2853,48.2948,48.2569,48.2853,20103.0
2022-09-22 12:45:00,50.97,51.0,50.94,50.94,49398.0,48.2758,48.3042,48.2474,48.2474,49398.0
2022-09-22 12:50:00,50.95,51.03,50.95,50.99,22535.0,48.2569,48.3327,48.2569,48.2948,22535.0
2022-09-22 12:55:00,50.99,51.01,50.97,50.98,23974.0,48.2948,48.3137,48.2758,48.2853,23974.0
2022-09-22 13:00:00,50.98,51.0,50.95,50.96,53607.0,48.2853,48.3042,48.2569,48.2664,53607.0
2022-09-22 13:05:00,50.96,50.98,50.93,50.93,31495.0,48.2664,48.2853,48.2379,48.2379,31495.0
2022-09-22 13:10:00,50.94,50.95,50.93,50.93,22626.0,48.2474,48.2569,48.2379,48.2379,22626.0
2022-09-22 13:15:00,50.93,50.98,50.9,50.98,44506.0,48.2379,48.2853,48.2095,48.2853,44506.0
2022-09-22 13:20:00,50.97,50.98,50.95,50.96,26257.0,48.2758,48.2853,48.2569,48.2664,26257.0
2022-09-22 13:25:00,50.95,51.02,50.95,51.01,15772.0,48.2569,48.3232,48.2569,48.3137,15772.0
2022-09-22 13:30:00,51.02,51.04,50.99,51.04,11196.0,48.3232,48.3421,48.2948,48.3421,11196.0
2022-09-22 13:35:00,51.05,51.06,51.02,51.04,17004.0,48.3516,48.3611,48.3232,48.3421,17004.0
2022-09-22 13:40:00,51.04,51.05,51.0,51.0,22610.0,48.3421,48.3516,48.3042,48.3042,22610.0
2022-09-22 13:45:00,51.0,51.01,50.97,50.99,15038.0,48.3042,48.3137,48.2758,48.2948,15038.0
2022-09-22 13:50:00,50.99,51.04,50.99,51.04,24271.0,48.2948,48.3421,48.2948,48.3421,24271.0
2022-09-22 13:55:00,51.04,51.05,51.01,51.02,37798.0,48.3421,48.3516,48.3137,48.3232,37798.0
2022-09-22 14:00:00,51.02,51.03,50.95,50.95,27821.0,48.3232,48.3327,48.2569,48.2569,27821.0
2022-09-22 14:05:00,50.96,50.99,50.93,50.93,39414.0,48.2664,48.2948,48.2379,48.2379,39414.0
2022-09-22 14:10:00,50.94,50.95,50.9,50.9,35116.0,48.2474,48.2569,48.2095,48.2095,35116.0
2022-09-22 14:15:00,50.9,50.95,50.89,50.91,24345.0,48.2095,48.2569,48.2001,48.219,24345.0
2022-09-22 14:20:00,50.91,50.93,50.88,50.9,33215.0,48.219,48.2379,48.1906,48.2095,33215.0
2022-09-22 14:25:00,50.89,50.94,50.89,50.93,17378.0,48.2001,48.2474,48.2001,48.2379,17378.0
2022-09-22 14:30:00,50.92,50.95,50.91,50.94,8928.0,48.2285,48.2569,48.219,48.2474,8928.0
2022-09-22 14:35:00,50.95,50.97,50.92,50.96,18393.0,48.2569,48.2758,48.2285,48.2664,18393.0
2022-09-22 14:40:00,50.97,50.97,50.94,50.95,27065.0,48.2758,48.2758,48.2474,48.2569,27065.0
2022-09-22 14:45:00,50.94,50.94,50.89,50.9,49948.0,48.2474,48.2474,48.2001,48.2095,49948.0
2022-09-22 14:50:00,50.91,51.0,50.91,50.96,50221.0,48.219,48.3042,48.219,48.2664,50221.0
2022-09-22 14:55:00,50.97,50.99,50.95,50.96,29165.0,48.2758,48.2948,48.2569,48.2664,29165.0
2022-09-22 15:00:00,50.96,51.05,50.96,51.02,33853.0,48.2664,48.3516,48.2664,48.3232,33853.0
2022-09-22 15:05:00,51.02,51.07,51.02,51.06,28005.0,48.3232,48.3705,48.3232,48.3611,28005.0
2022-09-22 15:10:00,51.06,51.1,51.05,51.1,39241.0,48.3611,48.399,48.3516,48.399,39241.0
2022-09-22 15:15:00,51.09,51.09,51.03,51.04,32668.0,48.3895,48.3895,48.3327,48.3421,32668.0
2022-09-22 15:20:00,51.04,51.04,50.99,51.0,43069.0,48.3421,48.3421,48.2948,48.3042,43069.0
2022-09-22 15:25:00,50.99,51.07,50.95,51.07,40553.0,48.2948,48.3705,48.2569,48.3705,40553.0
2022-09-22 15:30:00,51.07,51.11,51.07,51.1,83887.0,48.3705,48.4084,48.3705,48.399,83887.0
2022-09-22 15:35:00,51.11,51.15,51.1,51.11,86233.0,48.4084,48.4463,48.399,48.4084,86233.0
2022-09-22 15:40:00,51.12,51.12,51.07,51.09,56785.0,48.4179,48.4179,48.3705,48.3895,56785.0
2022-09-22 15:45:00,51.09,51.22,51.09,51.22,123570.0,48.3895,48.5126,48.3895,48.5126,123570.0
2022-09-22 15:50:00,51.22,51.22,51.13,51.15,186992.0,48.5126,48.5126,48.4274,48.4463,186992.0
2022-09-22 15:55:00,51.15,51.16,51.05,51.06,446060.0,48.4463,48.4558,48.3516,48.3611,446060.0
2022-09-23 09:30:00,50.25,50.35,50.24,50.3,103092.0,47.5939,47.6886,47.5844,47.6412,103092.0
2022-09-23 09:35:00,50.3,50.31,50.21,50.25,75030.0,47.6412,47.6507,47.556,47.5939,75030.0
2022-09-23 09:40:00,50.24,50.28,50.21,50.27,126293.0,47.5844,47.6223,47.556,47.6128,126293.0
2022-09-23 09:45:00,50.26,50.31,50.12,50.18,245917.0,47.6034,47.6507,47.4708,47.5276,245917.0
2022-09-23 09:50:00,50.18,50.21,50.13,50.14,95395.0,47.5276,47.556,47.4802,47.4897,95395.0
2022-09-23 09:55:00,50.14,50.16,50.07,50.09,110718.0,47.4897,47.5086,47.4234,47.4423,110718.0
2022-09-23 10:00:00,50.09,50.12,50.05,50.12,86038.0,47.4423,47.4708,47.4045,47.4708,86038.0
2022-09-23 10:05:00,50.12,50.16,50.1,50.15,101546.0,47.4708,47.5086,47.4518,47.4992,101546.0
2022-09-23 10:10:00,50.14,50.18,50.1,50.14,41298.0,47.4897,47.5276,47.4518,47.4897,41298.0
2022-09-23 10:15:00,50.13,50.14,50.09,50.12,97124.0,47.4802,47.4897,47.4423,47.4708,97124.0
2022-09-23 10:20:00,50.11,50.11,50.07,50.09,120581.0,47.4613,47.4613,47.4234,47.4423,120581.0
2022-09-23 10:25:00,50.08,50.17,50.06,50.15,63687.0,47.4329,47.5181,47.4139,47.4992,63687.0
2022-09-23 10:30:00,50.15,50.16,50.08,50.09,77971.0,47.4992,47.5086,47.4329,47.4423,77971.0
2022-09-23 10:35:00,50.09,50.1,50.06,50.08,209214.0,47.4423,47.4518,47.4139,47.4329,209214.0
2022-09-23 10:40:00,50.08,50.13,50.06,50.08,103751.0,47.4329,47.4802,47.4139,47.4329,103751.0
2022-09-23 10:45:00,50.08,50.11,50.08,50.09,45098.0,47.4329,47.4613,47.4329,47.4423,45098.0
2022-09-23 10:50:00,50.08,50.1,50.03,50.05,61819.0,47.4329,47.4518,47.3855,47.4045,61819.0
2022-09-23 10:55:00,50.05,50.07,50.0,50.0,49848.0,47.4045,47.4234,47.3571,47.3571,49848.0
2022-09-23 11:00:00,50.0,50.02,49.96,50.0,86158.0,47.3571,47.376,47.3192,47.3571,86158.0
2022-09-23 11:05:00,50.0,50.1,49.99,50.07,52507.0,47.3571,47.4518,47.3476,47.4234,52507.0
2022-09-23 11:10:00,50.08,50.08,50.0,50.01,43288.0,47.4329,47.4329,47.3571,47.3666,43288.0
2022-09-23 11:15:00,50.01,50.09,50.0,50.08,23001.0,47.3666,47.4423,47.3571,47.4329,23001.0
2022-09-23 11:20:00,50.07,50.12,50.06,50.11,29476.0,47.4234,47.4708,47.4139,47.4613,29476.0
2022-09-23 11:25:00,50.11,50.11,50.04,50.04,10273.0,47.4613,47.4613,47.395,47.395,10273.0
2022-09-23 11:30:00,50.04,50.09,50.03,50.06,13866.0,47.395,47.4423,47.3855,47.4139,13866.0
2022-09-23 11:35:00,50.07,50.08,50.03,50.04,46994.0,47.4234,47.4329,47.3855,47.395,46994.0
2022-09-23 11:40:00,50.03,50.03,49.98,49.98,44363.0,47.3855,47.3855,47.3382,47.3382,44363.0
2022-09-23 11:45:00,49.98,49.99,49.93,49.95,60722.0,47.3382,47.3476,47.2908,47.3097,60722.0
2022-09-23 11:50:00,49.97,50.01,49.95,49.98,13204.0,47.3287,47.3666,47.3097,47.3382,13204.0
2022-09-23 11:55:00,49.98,49.99,49.95,49.97,16380.0,47.3382,47.3476,47.3097,47.3287,16380.0
2022-09-23 12:00:00,49.97,49.98,49.93,49.95,12918.0,47.3287,47.3382,47.2908,47.3097,12918.0
2022-09-23 12:05:00,49.95,49.96,49.88,49.92,20818.0,47.3097,47.3192,47.2434,47.2813,20818.0
2022-09-23 12:10:00,49.91,49.92,49.89,49.91,43384.0,47.2719,47.2813,47.2529,47.2719,43384.0
2022-09-23 12:15:00,49.9,49.92,49.89,49.91,20630.0,47.2624,47.2813,47.2529,47.2719,20630.0
2022-09-23 12:20:00,49.91,49.93,49.88,49.89,27977.0,47.2719,47.2908,47.2434,47.2529,27977.0
2022-09-23 12:25:00,49.89,49.9,49.8,49.81,36033.0,47.2529,47.2624,47.1677,47.1771,36033.0
2022-09-23 12:30:00,49.81,49.83,49.78,49.81,51798.0,47.1771,47.1961,47.1487,47.1771,51798.0
2022-09-23 12:35:00,49.81,49.86,49.81,49.86,22696.0,47.1771,47.2245,47.1771,47.2245,22696.0
2022-09-23 12:40:00,49.86,49.89,49.85,49.87,29616.0,47.2245,47.2529,47.215,47.234,29616.0
2022-09-23 12:45:00,49.86,49.9,49.85,49.9,61835.0,47.2245,47.2624,47.215,47.2624,61835.0
2022-09-23 12:50:00,49.9,49.97,49.88,49.97,42649.0,47.2624,47.3287,47.2434,47.3287,42649.0
2022-09-23 12:55:00,49.97,49.97,49.93,49.96,18403.0,47.3287,47.3287,47.2908,47.3192,18403.0
2022-09-23 13:00:00,49.96,50.05,49.93,50.02,72541.0,47.3192,47.4045,47.2908,47.376,72541.0
2022-09-23 13:05:00,50.01,50.04,49.99,50.0,18825.0,47.3666,47.395,47.3476,47.3571,18825.0
2022-09-23 13:10:00,50.0,50.04,49.98,50.02,68160.0,47.3571,47.395,47.3382,47.376,68160.0
2022-09-23 13:15:00,50.02,50.07,50.0,50.07,32547.0,47.376,47.4234,47.3571,47.4234,32547.0
2022-09-23 13:20:00,50.06,50.07,50.01,50.01,85317.0,47.4139,47.4234,47.3666,47.3666,85317.0
2022-09-23 13:25:00,50.0,50.01,49.89,49.89,46976.0,47.3571,47.3666,47.2529,47.2529,46976.0
2022-09-23 13:30:00,49.89,49.95,49.88,49.93,30926.0,47.2529,47.3097,47.2434,47.2908,30926.0
2022-09-23 13:35:00,49.93,49.96,49.91,49.91,61678.0,47.2908,47.3192,47.2719,47.2719,61678.0
2022-09-23 13:40:00,49.91,49.91,49.87,49.91,27122.0,47.2719,47.2719,47.234,47.2719,27122.0
2022-09-23 13:45:00,49.91,49.95,49.9,49.93,15358.0,47.2719,47.3097,47.2624,47.2908,15358.0
2022-09-23 13:50:00,49.93,49.95,49.9,49.92,13512.0,47.2908,47.3097,47.2624,47.2813,13512.0
2022-09-23 13:55:00,49.92,49.96,49.91,49.93,42726.0,47.2813,47.3192,47.2719,47.2908,42726.0
2022-09-23 14:00:00,49.93,49.93,49.85,49.93,58534.0,47.2908,47.2908,47.215,47.2908,58534.0
2022-09-23 14:05:00,49.93,49.98,49.9,49.9,51346.0,47.2908,47.3382,47.2624,47.2624,51346.0
2022-09-23 14:10:00,49.9,49.92,49.84,49.85,30294.0,47.2624,47.2813,47.2056,47.215,30294.0
2022-09-23 14:15:00,49.86,49.86,49.81,49.82,30489.0,47.2245,47.2245,47.1771,47.1866,30489.0
2022-09-23 14:20:00,49.81,49.88,49.8,49.85,25063.0,47.1771,47.2434,47.1677,47.215,25063.0
2022-09-23 14:25:00,49.87,49.9,49.85,49.87,65395.0,47.234,47.2624,47.215,47.234,65395.0
2022-09-23 14:30:00,49.86,49.86,49.78,49.84,47062.0,47.2245,47.2245,47.1487,47.2056,47062.0
2022-09-23 14:35:00,49.84,49.84,49.78,49.82,24614.0,47.2056,47.2056,47.1487,47.1866,24614.0
2022-09-23 14:40:00,49.81,49.85,49.78,49.84,64557.0,47.1771,47.215,47.1487,47.2056,64557.0
2022-09-23 14:45:00,49.83,49.87,49.82,49.84,21256.0,47.1961,47.234,47.1866,47.2056,21256.0
2022-09-23 14:50:00,49.83,49.85,49.79,49.8,55163.0,47.1961,47.215,47.1582,47.1677,55163.0
2022-09-23 14:55:00,49.8,49.8,49.73,49.76,57274.0,47.1677,47.1677,47.1014,47.1298,57274.0
2022-09-23 15:00:00,49.76,49.87,49.75,49.86,45049.0,47.1298,47.234,47.1203,47.2245,45049.0
2022-09-23 15:05:00,49.86,49.94,49.84,49.91,172745.0,47.2245,47.3003,47.2056,47.2719,172745.0
2022-09-23 15:10:00,49.91,49.93,49.85,49.89,44538.0,47.2719,47.2908,47.215,47.2529,44538.0
2022-09-23 15:15:00,49.9,49.94,49.89,49.89,39177.0,47.2624,47.3003,47.2529,47.2529,39177.0
2022-09-23 15:20:00,49.89,49.92,49.84,49.88,96991.0,47.2529,47.2813,47.2056,47.2434,96991.0
2022-09-23 15:25:00,49.88,49.94,49.86,49.94,34979.0,47.2434,47.3003,47.2245,47.3003,34979.0
2022-09-23 15:30:00,49.94,49.98,49.93,49.95,48459.0,47.3003,47.3382,47.2908,47.3097,48459.0
2022-09-23 15:35:00,49.96,49.97,49.91,49.96,51054.0,47.3192,47.3287,47.2719,47.3192,51054.0
2022-09-23 15:40:00,49.96,50.06,49.95,50.05,102016.0,47.3192,47.4139,47.3097,47.4045,102016.0
2022-09-23 15:45:00,50.04,50.07,50.01,50.02,71351.0,47.395,47.4234,47.3666,47.376,71351.0
2022-09-23 15:50:00,50.02,50.06,49.98,50.03,311656.0,47.376,47.4139,47.3382,47.3855,311656.0
2022-09-23 15:55:00,50.04,50.07,50.0,50.06,502411.0,47.395,47.4234,47.3571,47.4139,502411.0
2022-09-26 09:30:00,49.39,49.52,49.36,49.48,146647.0,46.7793,46.9025,46.7509,46.8646,146647.0
2022-09-26 09:35:00,49.48,49.53,49.47,49.51,70319.0,46.8646,46.9119,46.8551,46.893,70319.0
2022-09-26 09:40:00,49.51,49.55,49.45,49.46,203724.0,46.893,46.9309,46.8362,46.8456,203724.0
2022-09-26 09:45:00,49.47,49.53,49.46,49.53,163139.0,46.8551,46.9119,46.8456,46.9119,163139.0
2022-09-26 09:50:00,49.53,49.58,49.51,49.54,73233.0,46.9119,46.9593,46.893,46.9214,73233.0
2022-09-26 09:55:00,49.53,49.59,49.5,49.55,26313.0,46.9119,46.9688,46.8835,46.9309,26313.0
2022-09-26 10:00:00,49.55,49.59,49.47,49.51,56555.0,46.9309,46.9688,46.8551,46.893,56555.0
2022-09-26 10:05:00,49.52,49.54,49.47,49.5,16632.0,46.9025,46.9214,46.8551,46.8835,16632.0
2022-09-26 10:10:00,49.49,49.56,49.43,49.55,38281.0,46.8741,46.9404,46.8172,46.9309,38281.0
2022-09-26 10:15:00,49.54,49.64,49.54,49.61,28159.0,46.9214,47.0161,46.9214,46.9877,28159.0
2022-09-26 10:20:00,49.61,49.67,49.61,49.66,40205.0,46.9877,47.0445,46.9877,47.0351,40205.0
2022-09-26 10:25:00,49.65,49.66,49.58,49.62,28898.0,47.0256,47.0351,46.9593,46.9972,28898.0
2022-09-26 10:30:00,49.61,49.62,49.52,49.55,38490.0,46.9877,46.9972,46.9025,46.9309,38490.0
2022-09-26 10:35:00,49.54,49.58,49.53,49.56,39395.0,46.9214,46.9593,46.9119,46.9404,39395.0
2022-09-26 10:40:00,49.56,49.57,49.5,49.54,22680.0,46.9404,46.9498,46.8835,46.9214,22680.0
2022-09-26 10:45:00,49.54,49.54,49.43,49.48,26021.0,46.9214,46.9214,46.8172,46.8646,26021.0
2022-09-26 10:50:00,49.47,49.51,49.44,49.48,27560.0,46.8551,46.893,46.8267,46.8646,27560.0
2022-09-26 10:55:00,49.48,49.5,49.46,49.47,20004.0,46.8646,46.8835,46.8456,46.8551,20004.0
2022-09-26 11:00:00,49.47,49.5,49.44,49.49,44422.0,46.8551,46.8835,46.8267,46.8741,44422.0
2022-09-26 11:05:00,49.48,49.49,49.38,49.39,46185.0,46.8646,46.8741,46.7699,46.7793,46185.0
2022-09-26 11:10:00,49.38,49.46,49.37,49.46,41937.0,46.7699,46.8456,46.7604,46.8456,41937.0
2022-09-26 11:15:00,49.46,49.47,49.39,49.39,8772.0,46.8456,46.8551,46.7793,46.7793,8772.0
2022-09-26 11:20:00,49.39,49.42,49.34,49.37,122716.0,46.7793,46.8078,46.732,46.7604,122716.0
2022-09-26 11:25:00,49.37,49.37,49.3,49.3,24819.0,46.7604,46.7604,46.6941,46.6941,24819.0
2022-09-26 11:30:00,49.31,49.34,49.29,49.29,50172.0,46.7036,46.732,46.6846,46.6846,50172.0
2022-09-26 11:35:00,49.29,49.35,49.29,49.32,36954.0,46.6846,46.7415,46.6846,46.713,36954.0
2022-09-26 11:40:00,49.32,49.35,49.24,49.25,29025.0,46.713,46.7415,46.6373,46.6467,29025.0
2022-09-26 11:45:00,49.24,49.29,49.21,49.29,27900.0,46.6373,46.6846,46.6089,46.6846,27900.0
2022-09-26 11:50:00,49.28,49.29,49.25,49.27,43086.0,46.6752,46.6846,46.6467,46.6657,43086.0
2022-09-26 11:55:00,49.29,49.34,49.27,49.31,30620.0,46.6846,46.732,46.6657,46.7036,30620.0
2022-09-26 12:00:00,49.3,49.3,49.23,49.25,14008.0,46.6941,46.6941,46.6278,46.6467,14008.0
2022-09-26 12:05:00,49.25,49.26,49.2,49.24,31715.0,46.6467,46.6562,46.5994,46.6373,31715.0
2022-09-26 12:10:00,49.23,49.28,49.23,49.27,34548.0,46.6278,46.6752,46.6278,46.6657,34548.0
2022-09-26 12:15:00,49.26,49.3,49.25,49.27,24294.0,46.6562,46.6941,46.6467,46.6657,24294.0
2022-09-26 12:20:00,49.26,49.27,49.19,49.19,37908.0,46.6562,46.6657,46.5899,46.5899,37908.0
2022-09-26 12:25:00,49.18,49.19,49.13,49.16,49771.0,46.5804,46.5899,46.5331,46.5615,49771.0
2022-09-26 12:30:00,49.16,49.18,49.12,49.13,41988.0,46.5615,46.5804,46.5236,46.5331,41988.0
2022-09-26 12:35:00,49.13,49.17,49.12,49.15,49464.0,46.5331,46.571,46.5236,46.552,49464.0
2022-09-26 12:40:00,49.14,49.16,49.12,49.13,23877.0,46.5426,46.5615,46.5236,46.5331,23877.0
2022-09-26 12:45:00,49.14,49.22,49.13,49.2,44041.0,46.5426,46.6183,46.5331,46.5994,44041.0
2022-09-26 12:50:00,49.2,49.23,49.19,49.22,28167.0,46.5994,46.6278,46.5899,46.6183,28167.0
2022-09-26 12:55:00,49.23,49.27,49.23,49.25,8303.0,46.6278,46.6657,46.6278,46.6467,8303.0
2022-09-26 13:00:00,49.24,49.24,49.15,49.16,46120.0,46.6373,46.6373,46.552,46.5615,46120.0
2022-09-26 13:05:00,49.16,49.18,49.11,49.13,21854.0,46.5615,46.5804,46.5141,46.5331,21854.0
2022-09-26 13:10:00,49.12,49.13,49.07,49.07,27485.0,46.5236,46.5331,46.4763,46.4763,27485.0
2022-09-26 13:15:00,49.07,49.11,49.05,49.1,22041.0,46.4763,46.5141,46.4573,46.5047,22041.0
2022-09-26 13:20:00,49.1,49.12,49.05,49.07,108996.0,46.5047,46.5236,46.4573,46.4763,108996.0
2022-09-26 13:25:00,49.06,49.09,49.04,49.08,21589.0,46.4668,46.4952,46.4478,46.4857,21589.0
2022-09-26 13:30:00,49.07,49.12,49.05,49.07,75067.0,46.4763,46.5236,46.4573,46.4763,75067.0
2022-09-26 13:35:00,49.06,49.11,49.06,49.09,14248.0,46.4668,46.5141,46.4668,46.4952,14248.0
2022-09-26 13:40:00,49.09,49.09,49.04,49.05,28982.0,46.4952,46.4952,46.4478,46.4573,28982.0
2022-09-26 13:45:00,49.06,49.11,49.05,49.08,80121.0,46.4668,46.5141,46.4573,46.4857,80121.0
2022-09-26 13:50:00,49.08,49.14,49.07,49.11,45192.0,46.4857,46.5426,46.4763,46.5141,45192.0
2022-09-26 13:55:00,49.1,49.1,49.01,49.03,16285.0,46.5047,46.5047,46.4194,46.4384,16285.0
2022-09-26 14:00:00,49.03,49.13,49.03,49.13,18233.0,46.4384,46.5331,46.4384,46.5331,18233.0
2022-09-26 14:05:00,49.13,49.16,49.11,49.15,23060.0,46.5331,46.5615,46.5141,46.552,23060.0
2022-09-26 14:10:00,49.15,49.16,49.13,49.16,40486.0,46.552,46.5615,46.5331,46.5615,40486.0
2022-09-26 14:15:00,49.16,49.17,49.12,49.15,20581.0,46.5615,46.571,46.5236,46.552,20581.0
2022-09-26 14:20:00,49.15,49.17,49.11,49.12,31230.0,46.552,46.571,46.5141,46.5236,31230.0
2022-09-26 14:25:00,49.13,49.13,49.07,49.08,20749.0,46.5331,46.5331,46.4763,46.4857,20749.0
2022-09-26 14:30:00,49.08,49.12,49.06,49.09,25561.0,46.4857,46.5236,46.4668,46.4952,25561.0
2022-09-26 14:35:00,49.09,49.1,49.02,49.05,48407.0,46.4952,46.5047,46.4289,46.4573,48407.0
2022-09-26 14:40:00,49.06,49.09,49.04,49.09,15392.0,46.4668,46.4952,46.4478,46.4952,15392.0
2022-09-26 14:45:00,49.08,49.23,49.08,49.23,35042.0,46.4857,46.6278,46.4857,46.6278,35042.0
2022-09-26 14:50:00,49.22,49.25,49.17,49.22,32296.0,46.6183,46.6467,46.571,46.6183,32296.0
2022-09-26 14:55:00,49.23,49.29,49.21,49.22,45596.0,46.6278,46.6846,46.6089,46.6183,45596.0
2022-09-26 15:00:00,49.22,49.3,49.22,49.26,34194.0,46.6183,46.6941,46.6183,46.6562,34194.0
2022-09-26 15:05:00,49.26,49.29,49.23,49.29,33916.0,46.6562,46.6846,46.6278,46.6846,33916.0
2022-09-26 15:10:00,49.29,49.29,49.23,49.23,37177.0,46.6846,46.6846,46.6278,46.6278,37177.0
2022-09-26 15:15:00,49.23,49.28,49.17,49.26,91034.0,46.6278,46.6752,46.571,46.6562,91034.0
2022-09-26 15:20:00,49.25,49.26,49.18,49.19,44483.0,46.6467,46.6562,46.5804,46.5899,44483.0
2022-09-26 15:25:00,49.19,49.22,49.17,49.22,21865.0,46.5899,46.6183,46.571,46.6183,21865.0
2022-09-26 15:30:00,49.22,49.23,49.17,49.21,61012.0,46.6183,46.6278,46.571,46.6089,61012.0
2022-09-26 15:35:00,49.2,49.25,49.18,49.19,55469.0,46.5994,46.6467,46.5804,46.5899,55469.0
2022-09-26 15:40:00,49.2,49.25,49.18,49.23,65939.0,46.5994,46.6467,46.5804,46.6278,65939.0
2022-09-26 15:45:00,49.24,49.3,49.23,49.3,291712.0,46.6373,46.6941,46.6278,46.6941,291712.0
2022-09-26 15:50:00,49.29,49.37,49.23,49.34,255541.0,46.6846,46.7604,46.6278,46.732,255541.0
2022-09-26 15:55:00,49.33,49.33,49.21,49.22,328273.0,46.7225,46.7225,46.6089,46.6183,328273.0
2022-09-27 09:30:00,49.25,49.29,49.17,49.29,113018.0,46.6467,46.6846,46.571,46.6846,113018.0
2022-09-27 09:35:00,49.3,49.34,49.25,49.33,77797.0,46.6941,46.732,46.6467,46.7225,77797.0
2022-09-27 09:40:00,49.33,49.38,49.25,49.29,72597.0,46.7225,46.7699,46.6467,46.6846,72597.0
2022-09-27 09:45:00,49.29,49.36,49.25,49.26,143518.0,46.6846,46.7509,46.6467,46.6562,143518.0
2022-09-27 09:50:00,49.27,49.31,49.23,49.28,76925.0,46.6657,46.7036,46.6278,46.6752,76925.0
2022-09-27 09:55:00,49.29,49.29,49.23,49.27,30642.0,46.6846,46.6846,46.6278,46.6657,30642.0
2022-09-27 10:00:00,49.27,49.28,49.08,49.14,318617.0,46.6657,46.6752,46.4857,46.5426,318617.0
2022-09-27 10:05:00,49.14,49.15,49.05,49.07,60655.0,46.5426,46.552,46.4573,46.4763,60655.0
2022-09-27 10:10:00,49.07,49.15,49.05,49.15,52316.0,46.4763,46.552,46.4573,46.552,52316.0
2022-09-27 10:15:00,49.14,49.15,49.09,49.14,40930.0,46.5426,46.552,46.4952,46.5426,40930.0
2022-09-27 10:20:00,49.13,49.19,49.1,49.16,47220.0,46.5331,46.5899,46.5047,46.5615,47220.0
2022-09-27 10:25:00,49.16,49.21,49.09,49.09,20649.0,46.5615,46.6089,46.4952,46.4952,20649.0
2022-09-27 10:30:00,49.09,49.22,49.09,49.17,265547.0,46.4952,46.6183,46.4952,46.571,265547.0
2022-09-27 10:35:00,49.17,49.24,49.16,49.18,137571.0,46.571,46.6373,46.5615,46.5804,137571.0
2022-09-27 10:40:00,49.17,49.32,49.16,49.31,151689.0,46.571,46.713,46.5615,46.7036,151689.0
2022-09-27 10:45:00,49.31,49.34,49.27,49.32,51157.0,46.7036,46.732,46.6657,46.713,51157.0
2022-09-27 10:50:00,49.32,49.35,49.28,49.28,31725.0,46.713,46.7415,46.6752,46.6752,31725.0
2022-09-27 10:55:00,49.29,49.31,49.26,49.29,55322.0,46.6846,46.7036,46.6562,46.6846,55322.0
2022-09-27 11:00:00,49.29,49.31,49.22,49.23,33368.0,46.6846,46.7036,46.6183,46.6278,33368.0
2022-09-27 11:05:00,49.24,49.3,49.22,49.27,32712.0,46.6373,46.6941,46.6183,46.6657,32712.0
2022-09-27 11:10:00,49.29,49.29,49.21,49.24,12008.0,46.6846,46.6846,46.6089,46.6373,12008.0
2022-09-27 11:15:00,49.23,49.23,49.18,49.2,43494.0,46.6278,46.6278,46.5804,46.5994,43494.0
2022-09-27 11:20:00,49.2,49.2,49.12,49.12,16001.0,46.5994,46.5994,46.5236,46.5236,16001.0
2022-09-27 11:25:00,49.12,49.12,48.98,49.01,37010.0,46.5236,46.5236,46.391,46.4194,37010.0
2022-09-27 11:30:00,49.01,49.08,49.0,49.05,27158.0,46.4194,46.4857,46.41,46.4573,27158.0
2022-09-27 11:35:00,49.06,49.07,49.0,49.05,18368.0,46.4668,46.4763,46.41,46.4573,18368.0
2022-09-27 11:40:00,49.05,49.09,49.03,49.04,12885.0,46.4573,46.4952,46.4384,46.4478,12885.0
2022-09-27 11:45:00,49.04,49.08,49.01,49.02,24033.0,46.4478,46.4857,46.4194,46.4289,24033.0
2022-09-27 11:50:00,49.03,49.04,48.93,48.94,64025.0,46.4384,46.4478,46.3437,46.3531,64025.0
2022-09-27 11:55:00,48.94,48.97,48.91,48.91,23070.0,46.3531,46.3815,46.3247,46.3247,23070.0
2022-09-27 12:00:00,48.91,48.92,48.86,48.92,34669.0,46.3247,46.3342,46.2774,46.3342,34669.0
2022-09-27 12:05:00,48.92,48.92,48.85,48.87,19164.0,46.3342,46.3342,46.2679,46.2868,19164.0
2022-09-27 12:10:00,48.86,48.87,48.75,48.79,44931.0,46.2774,46.2868,46.1732,46.2111,44931.0
2022-09-27 12:15:00,48.78,48.78,48.69,48.7,52672.0,46.2016,46.2016,46.1163,46.1258,52672.0
2022-09-27 12:20:00,48.69,48.74,48.68,48.73,33459.0,46.1163,46.1637,46.1069,46.1542,33459.0
2022-09-27 12:25:00,48.73,48.79,48.72,48.77,47903.0,46.1542,46.2111,46.1448,46.1921,47903.0
2022-09-27 12:30:00,48.76,48.83,48.75,48.83,49907.0,46.1826,46.2489,46.1732,46.2489,49907.0
2022-09-27 12:35:00,48.83,48.84,48.72,48.75,26299.0,46.2489,46.2584,46.1448,46.1732,26299.0
2022-09-27 12:40:00,48.74,48.77,48.73,48.76,17654.0,46.1637,46.1921,46.1542,46.1826,17654.0
2022-09-27 12:45:00,48.75,48.8,48.74,48.78,9419.0,46.1732,46.2205,46.1637,46.2016,9419.0
2022-09-27 12:50:00,48.78,48.8,48.71,48.8,42630.0,46.2016,46.2205,46.1353,46.2205,42630.0
2022-09-27 12:55:00,48.8,48.82,48.79,48.79,15562.0,46.2205,46.2395,46.2111,46.2111,15562.0
2022-09-27 13:00:00,48.79,48.79,48.69,48.72,162457.0,46.2111,46.2111,46.1163,46.1448,162457.0
2022-09-27 13:05:00,48.72,48.79,48.7,48.73,102136.0,46.1448,46.2111,46.1258,46.1542,102136.0
2022-09-27 13:10:00,48.72,48.73,48.7,48.72,37757.0,46.1448,46.1542,46.1258,46.1448,37757.0
2022-09-27 13:15:00,48.73,48.75,48.72,48.73,32598.0,46.1542,46.1732,46.1448,46.1542,32598.0
2022-09-27 13:20:00,48.73,48.74,48.7,48.73,33547.0,46.1542,46.1637,46.1258,46.1542,33547.0
2022-09-27 13:25:00,48.72,48.73,48.69,48.71,32185.0,46.1448,46.1542,46.1163,46.1353,32185.0
2022-09-27 13:30:00,48.7,48.74,48.68,48.73,13404.0,46.1258,46.1637,46.1069,46.1542,13404.0
2022-09-27 13:35:00,48.73,48.73,48.67,48.67,20585.0,46.1542,46.1542,46.0974,46.0974,20585.0
2022-09-27 13:40:00,48.67,48.68,48.64,48.68,20301.0,46.0974,46.1069,46.069,46.1069,20301.0
2022-09-27 13:45:00,48.69,48.72,48.68,48.68,47166.0,46.1163,46.1448,46.1069,46.1069,47166.0
2022-09-27 13:50:00,48.68,48.7,48.65,48.65,14820.0,46.1069,46.1258,46.0785,46.0785,14820.0
2022-09-27 13:55:00,48.66,48.67,48.61,48.66,10620.0,46.0879,46.0974,46.0406,46.0879,10620.0
2022-09-27 14:00:00,48.66,48.74,48.66,48.72,27045.0,46.0879,46.1637,46.0879,46.1448,27045.0
2022-09-27 14:05:00,48.72,48.72,48.69,48.69,8264.0,46.1448,46.1448,46.1163,46.1163,8264.0
2022-09-27 14:10:00,48.69,48.71,48.66,48.68,13502.0,46.1163,46.1353,46.0879,46.1069,13502.0
2022-09-27 14:15:00,48.67,48.68,48.65,48.67,14553.0,46.0974,46.1069,46.0785,46.0974,14553.0
2022-09-27 14:20:00,48.65,48.68,48.63,48.67,37175.0,46.0785,46.1069,46.0595,46.0974,37175.0
2022-09-27 14:25:00,48.69,48.7,48.66,48.7,19525.0,46.1163,46.1258,46.0879,46.1258,19525.0
2022-09-27 14:30:00,48.69,48.71,48.65,48.7,17993.0,46.1163,46.1353,46.0785,46.1258,17993.0
2022-09-27 14:35:00,48.7,48.77,48.69,48.77,24505.0,46.1258,46.1921,46.1163,46.1921,24505.0
2022-09-27 14:40:00,48.8,48.84,48.79,48.8,12190.0,46.2205,46.2584,46.2111,46.2205,12190.0
2022-09-27 14:45:00,48.8,48.88,48.76,48.88,50798.0,46.2205,46.2963,46.1826,46.2963,50798.0
2022-09-27 14:50:00,48.87,48.87,48.83,48.83,21244.0,46.2868,46.2868,46.2489,46.2489,21244.0
2022-09-27 14:55:00,48.83,48.86,48.81,48.85,26957.0,46.2489,46.2774,46.23,46.2679,26957.0
2022-09-27 15:00:00,48.84,48.85,48.76,48.81,49140.0,46.2584,46.2679,46.1826,46.23,49140.0
2022-09-27 15:05:00,48.8,48.82,48.77,48.81,48740.0,46.2205,46.2395,46.1921,46.23,48740.0
2022-09-27 15:10:00,48.81,48.82,48.8,48.81,47241.0,46.23,46.2395,46.2205,46.23,47241.0
2022-09-27 15:15:00,48.8,48.83,48.74,48.83,64252.0,46.2205,46.2489,46.1637,46.2489,64252.0
2022-09-27 15:20:00,48.83,48.83,48.78,48.79,31681.0,46.2489,46.2489,46.2016,46.2111,31681.0
2022-09-27 15:25:00,48.79,48.81,48.74,48.77,41315.0,46.2111,46.23,46.1637,46.1921,41315.0
2022-09-27 15:30:00,48.77,48.78,48.7,48.72,53150.0,46.1921,46.2016,46.1258,46.1448,53150.0
2022-09-27 15:35:00,48.72,48.74,48.69,48.73,93664.0,46.1448,46.1637,46.1163,46.1542,93664.0
2022-09-27 15:40:00,48.72,48.81,48.71,48.8,124416.0,46.1448,46.23,46.1353,46.2205,124416.0
2022-09-27 15:45:00,48.8,48.81,48.74,48.78,93293.0,46.2205,46.23,46.1637,46.2016,93293.0
2022-09-27 15:50:00,48.77,48.89,48.77,48.88,150451.0,46.1921,46.3058,46.1921,46.2963,150451.0
2022-09-27 15:55:00,48.88,48.9,48.82,48.83,410077.0,46.2963,46.3152,46.2395,46.2489,410077.0
2022-09-28 09:30:00,48.96,49.01,48.88,48.92,94996.0,46.3721,46.4194,46.2963,46.3342,94996.0
2022-09-28 09:35:00,48.93,48.97,48.91,48.93,66497.0,46.3437,46.3815,46.3247,46.3437,66497.0
2022-09-28 09:40:00,48.94,49.09,48.92,49.09,89837.0,46.3531,46.4952,46.3342,46.4952,89837.0
2022-09-28 09:45:00,49.08,49.13,49.01,49.06,70740.0,46.4857,46.5331,46.4194,46.4668,70740.0
2022-09-28 09:50:00,49.06,49.11,49.02,49.02,54123.0,46.4668,46.5141,46.4289,46.4289,54123.0
2022-09-28 09:55:00,49.03,49.08,49.02,49.05,35937.0,46.4384,46.4857,46.4289,46.4573,35937.0
2022-09-28 10:00:00,49.04,49.15,49.0,49.03,89632.0,46.4478,46.552,46.41,46.4384,89632.0
2022-09-28 10:05:00,49.04,49.08,48.97,48.97,44583.0,46.4478,46.4857,46.3815,46.3815,44583.0
2022-09-28 10:10:00,48.98,49.07,48.98,49.05,20240.0,46.391,46.4763,46.391,46.4573,20240.0
2022-09-28 10:15:00,49.05,49.09,48.99,49.08,54238.0,46.4573,46.4952,46.4005,46.4857,54238.0
2022-09-28 10:20:00,49.08,49.19,49.07,49.19,60240.0,46.4857,46.5899,46.4763,46.5899,60240.0
2022-09-28 10:25:00,49.18,49.25,49.17,49.25,155939.0,46.5804,46.6467,46.571,46.6467,155939.0
2022-09-28 10:30:00,49.26,49.27,49.19,49.23,71161.0,46.6562,46.6657,46.5899,46.6278,71161.0
2022-09-28 10:35:00,49.23,49.27,49.19,49.2,91463.0,46.6278,46.6657,46.5899,46.5994,91463.0
2022-09-28 10:40:00,49.2,49.3,49.19,49.28,141351.0,46.5994,46.6941,46.5899,46.6752,141351.0
2022-09-28 10:45:00,49.27,49.34,49.26,49.31,86754.0,46.6657,46.732,46.6562,46.7036,86754.0
2022-09-28 10:50:00,49.3,49.3,49.23,49.26,44649.0,46.6941,46.6941,46.6278,46.6562,44649.0
2022-09-28 10:55:00,49.25,49.26,49.2,49.21,32320.0,46.6467,46.6562,46.5994,46.6089,32320.0
2022-09-28 11:00:00,49.2,49.32,49.16,49.25,66406.0,46.5994,46.713,46.5615,46.6467,66406.0
2022-09-28 11:05:00,49.26,49.29,49.24,49.25,32492.0,46.6562,46.6846,46.6373,46.6467,32492.0
2022-09-28 11:10:00,49.24,49.32,49.23,49.3,58296.0,46.6373,46.713,46.6278,46.6941,58296.0
2022-09-28 11:15:00,49.3,49.33,49.28,49.3,21660.0,46.6941,46.7225,46.6752,46.6941,21660.0
2022-09-28 11:20:00,49.31,49.38,49.31,49.37,61843.0,46.7036,46.7699,46.7036,46.7604,61843.0
2022-09-28 11:25:00,49.38,49.41,49.33,49.35,81394.0,46.7699,46.7983,46.7225,46.7415,81394.0
2022-09-28 11:30:00,49.35,49.36,49.28,49.32,59018.0,46.7415,46.7509,46.6752,46.713,59018.0
2022-09-28 11:35:00,49.32,49.35,49.29,49.33,34801.0,46.713,46.7415,46.6846,46.7225,34801.0
2022-09-28 11:40:00,49.33,49.36,49.3,49.36,41955.0,46.7225,46.7509,46.6941,46.7509,41955.0
2022-09-28 11:45:00,49.36,49.44,49.34,49.43,59378.0,46.7509,46.8267,46.732,46.8172,59378.0
2022-09-28 11:50:00,49.44,49.52,49.42,49.52,135593.0,46.8267,46.9025,46.8078,46.9025,135593.0
2022-09-28 11:55:00,49.51,49.58,49.51,49.58,41218.0,46.893,46.9593,46.893,46.9593,41218.0
2022-09-28 12:00:00,49.57,49.62,49.56,49.59,52125.0,46.9498,46.9972,46.9404,46.9688,52125.0
2022-09-28 12:05:00,49.59,49.6,49.55,49.58,25071.0,46.9688,46.9782,46.9309,46.9593,25071.0
2022-09-28 12:10:00,49.58,49.65,49.57,49.65,15477.0,46.9593,47.0256,46.9498,47.0256,15477.0
2022-09-28 12:15:00,49.64,49.65,49.61,49.63,39881.0,47.0161,47.0256,46.9877,47.0067,39881.0
2022-09-28 12:20:00,49.64,49.64,49.57,49.57,139689.0,47.0161,47.0161,46.9498,46.9498,139689.0
2022-09-28 12:25:00,49.57,49.58,49.53,49.54,60113.0,46.9498,46.9593,46.9119,46.9214,60113.0
2022-09-28 12:30:00,49.55,49.57,49.53,49.56,23111.0,46.9309,46.9498,46.9119,46.9404,23111.0
2022-09-28 12:35:00,49.56,49.58,49.52,49.52,43473.0,46.9404,46.9593,46.9025,46.9025,43473.0
2022-09-28 12:40:00,49.53,49.59,49.52,49.58,9152.0,46.9119,46.9688,46.9025,46.9593,9152.0
2022-09-28 12:45:00,49.59,49.62,49.57,49.58,31212.0,46.9688,46.9972,46.9498,46.9593,31212.0
2022-09-28 12:50:00,49.59,49.62,49.57,49.6,18708.0,46.9688,46.9972,46.9498,46.9782,18708.0
2022-09-28 12:55:00,49.61,49.63,49.58,49.62,11152.0,46.9877,47.0067,46.9593,46.9972,11152.0
2022-09-28 13:00:00,49.62,49.67,49.59,49.67,215304.0,46.9972,47.0445,46.9688,47.0445,215304.0
2022-09-28 13:05:00,49.68,49.76,49.68,49.76,23428.0,47.054,47.1298,47.054,47.1298,23428.0
2022-09-28 13:10:00,49.74,49.75,49.71,49.75,62137.0,47.1108,47.1203,47.0824,47.1203,62137.0
2022-09-28 13:15:00,49.76,49.84,49.76,49.84,48126.0,47.1298,47.2056,47.1298,47.2056,48126.0
2022-09-28 13:20:00,49.83,49.84,49.81,49.84,44677.0,47.1961,47.2056,47.1771,47.2056,44677.0
2022-09-28 13:25:00,49.84,49.85,49.75,49.78,39478.0,47.2056,47.215,47.1203,47.1487,39478.0
2022-09-28 13:30:00,49.78,49.82,49.76,49.81,25383.0,47.1487,47.1866,47.1298,47.1771,25383.0
2022-09-28 13:35:00,49.8,49.81,49.76,49.8,26024.0,47.1677,47.1771,47.1298,47.1677,26024.0
2022-09-28 13:40:00,49.8,49.83,49.79,49.79,48045.0,47.1677,47.1961,47.1582,47.1582,48045.0
2022-09-28 13:45:00,49.79,49.79,49.72,49.74,20884.0,47.1582,47.1582,47.0919,47.1108,20884.0
2022-09-28 13:50:00,49.73,49.74,49.7,49.73,14891.0,47.1014,47.1108,47.073,47.1014,14891.0
2022-09-28 13:55:00,49.73,49.74,49.71,49.72,25995.0,47.1014,47.1108,47.0824,47.0919,25995.0
2022-09-28 14:00:00,49.72,49.74,49.69,49.73,21149.0,47.0919,47.1108,47.0635,47.1014,21149.0
2022-09-28 14:05:00,49.73,49.77,49.73,49.74,42000.0,47.1014,47.1393,47.1014,47.1108,42000.0
2022-09-28 14:10:00,49.73,49.74,49.71,49.72,98765.0,47.1014,47.1108,47.0824,47.0919,98765.0
2022-09-28 14:15:00,49.72,49.73,49.68,49.7,65929.0,47.0919,47.1014,47.054,47.073,65929.0
2022-09-28 14:20:00,49.7,49.7,49.66,49.66,49565.0,47.073,47.073,47.0351,47.0351,49565.0
2022-09-28 14:25:00,49.66,49.69,49.64,49.68,42853.0,47.0351,47.0635,47.0161,47.054,42853.0
2022-09-28 14:30:00,49.68,49.72,49.67,49.72,67176.0,47.054,47.0919,47.0445,47.0919,67176.0
2022-09-28 14:35:00,49.72,49.77,49.72,49.76,81709.0,47.0919,47.1393,47.0919,47.1298,81709.0
2022-09-28 14:40:00,49.76,49.76,49.67,49.72,62573.0,47.1298,47.1298,47.0445,47.0919,62573.0
2022-09-28 14:45:00,49.72,49.75,49.7,49.75,102995.0,47.0919,47.1203,47.073,47.1203,102995.0
2022-09-28 14:50:00,49.76,49.79,49.75,49.78,72159.0,47.1298,47.1582,47.1203,47.1487,72159.0
2022-09-28 14:55:00,49.77,49.79,49.75,49.76,89505.0,47.1393,47.1582,47.1203,47.1298,89505.0
2022-09-28 15:00:00,49.76,49.83,49.74,49.82,31540.0,47.1298,47.1961,47.1108,47.1866,31540.0
2022-09-28 15:05:00,49.82,49.85,49.8,49.8,247759.0,47.1866,47.215,47.1677,47.1677,247759.0
2022-09-28 15:10:00,49.8,49.84,49.79,49.8,33524.0,47.1677,47.2056,47.1582,47.1677,33524.0
2022-09-28 15:15:00,49.8,49.82,49.76,49.77,90310.0,47.1677,47.1866,47.1298,47.1393,90310.0
2022-09-28 15:20:00,49.77,49.78,49.74,49.77,38759.0,47.1393,47.1487,47.1108,47.1393,38759.0
2022-09-28 15:25:00,49.77,49.79,49.75,49.75,29849.0,47.1393,47.1582,47.1203,47.1203,29849.0
2022-09-28 15:30:00,49.76,49.8,49.75,49.8,42991.0,47.1298,47.1677,47.1203,47.1677,42991.0
2022-09-28 15:35:00,49.8,49.82,49.78,49.79,45651.0,47.1677,47.1866,47.1487,47.1582,45651.0
2022-09-28 15:40:00,49.79,49.85,49.79,49.82,99012.0,47.1582,47.215,47.1582,47.1866,99012.0
2022-09-28 15:45:00,49.82,49.86,49.81,49.85,124546.0,47.1866,47.2245,47.1771,47.215,124546.0
2022-09-28 15:50:00,49.84,49.85,49.79,49.81,129532.0,47.2056,47.215,47.1582,47.1771,129532.0
2022-09-28 15:55:00,49.81,49.82,49.73,49.74,531500.0,47.1771,47.1866,47.1014,47.1108,531500.0
2022-09-29 09:30:00,49.3,49.41,49.3,49.34,102794.0,46.6941,46.7983,46.6941,46.732,102794.0
2022-09-29 09:35:00,49.34,49.35,49.29,49.3,53467.0,46.732,46.7415,46.6846,46.6941,53467.0
2022-09-29 09:40:00,49.3,49.31,49.1,49.11,88144.0,46.6941,46.7036,46.5047,46.5141,88144.0
2022-09-29 09:45:00,49.1,49.14,49.08,49.08,53371.0,46.5047,46.5426,46.4857,46.4857,53371.0
2022-09-29 09:50:00,49.1,49.17,49.09,49.14,34962.0,46.5047,46.571,46.4952,46.5426,34962.0
2022-09-29 09:55:00,49.15,49.18,49.09,49.09,93511.0,46.552,46.5804,46.4952,46.4952,93511.0
2022-09-29 10:00:00,49.09,49.11,49.0,49.03,155236.0,46.4952,46.5141,46.41,46.4384,155236.0
2022-09-29 10:05:00,49.04,49.06,49.01,49.01,141912.0,46.4478,46.4668,46.4194,46.4194,141912.0
2022-09-29 10:10:00,49.0,49.03,48.91,48.92,72417.0,46.41,46.4384,46.3247,46.3342,72417.0
2022-09-29 10:15:00,48.92,48.94,48.87,48.91,72011.0,46.3342,46.3531,46.2868,46.3247,72011.0
2022-09-29 10:20:00,48.91,49.0,48.89,48.96,51288.0,46.3247,46.41,46.3058,46.3721,51288.0
2022-09-29 10:25:00,48.96,49.01,48.95,49.01,39637.0,46.3721,46.4194,46.3626,46.4194,39637.0
2022-09-29 10:30:00,49.01,49.01,48.91,48.93,42152.0,46.4194,46.4194,46.3247,46.3437,42152.0
2022-09-29 10:35:00,48.92,48.94,48.86,48.91,73052.0,46.3342,46.3531,46.2774,46.3247,73052.0
2022-09-29 10:40:00,48.91,49.01,48.91,48.97,54660.0,46.3247,46.4194,46.3247,46.3815,54660.0
2022-09-29 10:45:00,48.97,49.0,48.94,48.98,34125.0,46.3815,46.41,46.3531,46.391,34125.0
2022-09-29 10:50:00,48.98,49.09,48.97,49.07,22248.0,46.391,46.4952,46.3815,46.4763,22248.0
2022-09-29 10:55:00,49.08,49.12,49.07,49.09,29373.0,46.4857,46.5236,46.4763,46.4952,29373.0
2022-09-29 11:00:00,49.09,49.13,49.08,49.1,21032.0,46.4952,46.5331,46.4857,46.5047,21032.0
2022-09-29 11:05:00,49.09,49.23,49.07,49.21,43232.0,46.4952,46.6278,46.4763,46.6089,43232.0
2022-09-29 11:10:00,49.2,49.23,49.1,49.12,63205.0,46.5994,46.6278,46.5047,46.5236,63205.0
2022-09-29 11:15:00,49.12,49.16,49.1,49.13,51262.0,46.5236,46.5615,46.5047,46.5331,51262.0
2022-09-29 11:20:00,49.13,49.13,49.07,49.08,81883.0,46.5331,46.5331,46.4763,46.4857,81883.0
2022-09-29 11:25:00,49.08,49.13,49.08,49.12,38974.0,46.4857,46.5331,46.4857,46.5236,38974.0
2022-09-29 11:30:00,49.11,49.18,49.1,49.17,32590.0,46.5141,46.5804,46.5047,46.571,32590.0
2022-09-29 11:35:00,49.16,49.19,49.13,49.18,33518.0,46.5615,46.5899,46.5331,46.5804,33518.0
2022-09-29 11:40:00,49.19,49.22,49.16,49.2,25088.0,46.5899,46.6183,46.5615,46.5994,25088.0
2022-09-29 11:45:00,49.21,49.24,49.19,49.23,28259.0,46.6089,46.6373,46.5899,46.6278,28259.0
2022-09-29 11:50:00,49.22,49.28,49.21,49.28,42791.0,46.6183,46.6752,46.6089,46.6752,42791.0
2022-09-29 11:55:00,49.29,49.3,49.25,49.26,31747.0,46.6846,46.6941,46.6467,46.6562,31747.0
2022-09-29 12:00:00,49.25,49.26,49.22,49.26,36015.0,46.6467,46.6562,46.6183,46.6562,36015.0
2022-09-29 12:05:00,49.27,49.31,49.26,49.3,29584.0,46.6657,46.7036,46.6562,46.6941,29584.0
2022-09-29 12:10:00,49.3,49.31,49.26,49.28,37910.0,46.6941,46.7036,46.6562,46.6752,37910.0
2022-09-29 12:15:00,49.27,49.29,49.2,49.21,46995.0,46.6657,46.6846,46.5994,46.6089,46995.0
2022-09-29 12:20:00,49.2,49.21,49.16,49.19,34924.0,46.5994,46.6089,46.5615,46.5899,34924.0
2022-09-29 12:25:00,49.19,49.19,49.16,49.17,19406.0,46.5899,46.5899,46.5615,46.571,19406.0
2022-09-29 12:30:00,49.16,49.2,49.15,49.2,35208.0,46.5615,46.5994,46.552,46.5994,35208.0
2022-09-29 12:35:00,49.19,49.21,49.14,49.2,17021.0,46.5899,46.6089,46.5426,46.5994,17021.0
2022-09-29 12:40:00,49.2,49.21,49.16,49.21,9804.0,46.5994,46.6089,46.5615,46.6089,9804.0
2022-09-29 12:45:00,49.21,49.21,49.15,49.16,13709.0,46.6089,46.6089,46.552,46.5615,13709.0
2022-09-29 12:50:00,49.16,49.18,49.14,49.17,42032.0,46.5615,46.5804,46.5426,46.571,42032.0
2022-09-29 12:55:00,49.18,49.19,49.11,49.13,49827.0,46.5804,46.5899,46.5141,46.5331,49827.0
2022-09-29 13:00:00,49.12,49.12,49.07,49.07,66641.0,46.5236,46.5236,46.4763,46.4763,66641.0
2022-09-29 13:05:00,49.08,49.09,49.05,49.07,35346.0,46.4857,46.4952,46.4573,46.4763,35346.0
2022-09-29 13:10:00,49.07,49.13,49.06,49.13,31799.0,46.4763,46.5331,46.4668,46.5331,31799.0
2022-09-29 13:15:00,49.12,49.16,49.12,49.14,38805.0,46.5236,46.5615,46.5236,46.5426,38805.0
2022-09-29 13:20:00,49.11,49.11,49.08,49.09,6029.0,46.5141,46.5141,46.4857,46.4952,6029.0
2022-09-29 13:25:00,49.09,49.13,49.09,49.12,9301.0,46.4952,46.5331,46.4952,46.5236,9301.0
2022-09-29 13:30:00,49.12,49.16,49.1,49.16,7268.0,46.5236,46.5615,46.5047,46.5615,7268.0
2022-09-29 13:35:00,49.15,49.18,49.14,49.15,16460.0,46.552,46.5804,46.5426,46.552,16460.0
2022-09-29 13:40:00,49.15,49.15,49.08,49.09,17784.0,46.552,46.552,46.4857,46.4952,17784.0
2022-09-29 13:45:00,49.09,49.1,49.06,49.06,17336.0,46.4952,46.5047,46.4668,46.4668,17336.0
2022-09-29 13:50:00,49.07,49.07,49.0,49.02,24371.0,46.4763,46.4763,46.41,46.4289,24371.0
2022-09-29 13:55:00,49.02,49.02,48.98,48.99,17943.0,46.4289,46.4289,46.391,46.4005,17943.0
2022-09-29 14:00:00,48.99,49.0,48.97,48.98,35755.0,46.4005,46.41,46.3815,46.391,35755.0
2022-09-29 14:05:00,48.98,49.03,48.97,49.02,27698.0,46.391,46.4384,46.3815,46.4289,27698.0
2022-09-29 14:10:00,49.03,49.03,49.0,49.02,23028.0,46.4384,46.4384,46.41,46.4289,23028.0
2022-09-29 14:15:00,49.02,49.02,48.95,48.96,22452.0,46.4289,46.4289,46.3626,46.3721,22452.0
2022-09-29 14:20:00,48.97,49.0,48.95,48.98,22979.0,46.3815,46.41,46.3626,46.391,22979.0
2022-09-29 14:25:00,48.98,49.07,48.97,49.06,55440.0,46.391,46.4763,46.3815,46.4668,55440.0
2022-09-29 14:30:00,49.06,49.08,49.04,49.05,14819.0,46.4668,46.4857,46.4478,46.4573,14819.0
2022-09-29 14:35:00,49.05,49.15,49.04,49.13,39678.0,46.4573,46.552,46.4478,46.5331,39678.0
2022-09-29 14:40:00,49.13,49.13,49.09,49.09,44469.0,46.5331,46.5331,46.4952,46.4952,44469.0
2022-09-29 14:45:00,49.1,49.13,49.09,49.1,25578.0,46.5047,46.5331,46.4952,46.5047,25578.0
2022-09-29 14:50:00,49.09,49.1,49.02,49.04,49018.0,46.4952,46.5047,46.4289,46.4478,49018.0
2022-09-29 14:55:00,49.04,49.06,49.02,49.02,41890.0,46.4478,46.4668,46.4289,46.4289,41890.0
2022-09-29 15:00:00,49.02,49.1,49.01,49.08,66825.0,46.4289,46.5047,46.4194,46.4857,66825.0
2022-09-29 15:05:00,49.08,49.12,49.08,49.09,56098.0,46.4857,46.5236,46.4857,46.4952,56098.0
2022-09-29 15:10:00,49.09,49.14,49.06,49.13,52853.0,46.4952,46.5426,46.4668,46.5331,52853.0
2022-09-29 15:15:00,49.13,49.18,49.12,49.18,48129.0,46.5331,46.5804,46.5236,46.5804,48129.0
2022-09-29 15:20:00,49.17,49.18,49.14,49.16,87186.0,46.571,46.5804,46.5426,46.5615,87186.0
2022-09-29 15:25:00,49.15,49.16,49.1,49.13,79797.0,46.552,46.5615,46.5047,46.5331,79797.0
2022-09-29 15:30:00,49.13,49.23,49.13,49.22,66096.0,46.5331,46.6278,46.5331,46.6183,66096.0
2022-09-29 15:35:00,49.21,49.28,49.18,49.24,133897.0,46.6089,46.6752,46.5804,46.6373,133897.0
2022-09-29 15:40:00,49.25,49.27,49.21,49.24,45437.0,46.6467,46.6657,46.6089,46.6373,45437.0
2022-09-29 15:45:00,49.24,49.26,49.21,49.23,37551.0,46.6373,46.6562,46.6089,46.6278,37551.0
2022-09-29 15:50:00,49.25,49.28,49.22,49.25,154222.0,46.6467,46.6752,46.6183,46.6467,154222.0
2022-09-29 15:55:00,49.25,49.3,49.23,49.29,355464.0,46.6467,46.6941,46.6278,46.6846,355464.0
2022-09-30 09:30:00,48.86,49.01,48.86,48.99,50270.0,46.2774,46.4194,46.2774,46.4005,50270.0
2022-09-30 09:35:00,48.98,48.99,48.85,48.87,51870.0,46.391,46.4005,46.2679,46.2868,51870.0
2022-09-30 09:40:00,48.87,48.98,48.83,48.91,220711.0,46.2868,46.391,46.2489,46.3247,220711.0
2022-09-30 09:45:00,48.91,48.96,48.88,48.95,110479.0,46.3247,46.3721,46.2963,46.3626,110479.0
2022-09-30 09:50:00,48.95,49.01,48.92,48.99,103906.0,46.3626,46.4194,46.3342,46.4005,103906.0
2022-09-30 09:55:00,48.99,49.07,48.97,49.02,42584.0,46.4005,46.4763,46.3815,46.4289,42584.0
2022-09-30 10:00:00,49.02,49.05,48.97,49.02,69941.0,46.4289,46.4573,46.3815,46.4289,69941.0
2022-09-30 10:05:00,49.02,49.02,48.95,49.0,30282.0,46.4289,46.4289,46.3626,46.41,30282.0
2022-09-30 10:10:00,49.01,49.05,48.95,48.98,40954.0,46.4194,46.4573,46.3626,46.391,40954.0
2022-09-30 10:15:00,48.99,49.0,48.9,48.97,54359.0,46.4005,46.41,46.3152,46.3815,54359.0
2022-09-30 10:20:00,48.96,48.98,48.92,48.98,41965.0,46.3721,46.391,46.3342,46.391,41965.0
2022-09-30 10:25:00,48.98,49.04,48.94,49.04,83679.0,46.391,46.4478,46.3531,46.4478,83679.0
2022-09-30 10:30:00,49.04,49.12,49.01,49.11,145646.0,46.4478,46.5236,46.4194,46.5141,145646.0
2022-09-30 10:35:00,49.11,49.16,49.09,49.13,51991.0,46.5141,46.5615,46.4952,46.5331,51991.0
2022-09-30 10:40:00,49.12,49.12,49.08,49.1,53361.0,46.5236,46.5236,46.4857,46.5047,53361.0
2022-09-30 10:45:00,49.11,49.14,49.06,49.12,73972.0,46.5141,46.5426,46.4668,46.5236,73972.0
2022-09-30 10:50:00,49.12,49.16,49.09,49.14,132511.0,46.5236,46.5615,46.4952,46.5426,132511.0
2022-09-30 10:55:00,49.15,49.16,49.11,49.16,52882.0,46.552,46.5615,46.5141,46.5615,52882.0
2022-09-30 11:00:00,49.16,49.19,49.09,49.19,30634.0,46.5615,46.5899,46.4952,46.5899,30634.0
2022-09-30 11:05:00,49.19,49.27,49.17,49.26,105454.0,46.5899,46.6657,46.571,46.6562,105454.0
2022-09-30 11:10:00,49.26,49.29,49.24,49.27,21349.0,46.6562,46.6846,46.6373,46.6657,21349.0
2022-09-30 11:15:00,49.28,49.31,49.26,49.26,14025.0,46.6752,46.7036,46.6562,46.6562,14025.0
2022-09-30 11:20:00,49.27,49.28,49.24,49.28,15027.0,46.6657,46.6752,46.6373,46.6752,15027.0
2022-09-30 11:25:00,49.27,49.28,49.22,49.22,52743.0,46.6657,46.6752,46.6183,46.6183,52743.0
2022-09-30 11:30:00,49.23,49.27,49.21,49.25,35769.0,46.6278,46.6657,46.6089,46.6467,35769.0
2022-09-30 11:35:00,49.25,49.25,49.21,49.21,8952.0,46.6467,46.6467,46.6089,46.6089,8952.0
2022-09-30 11:40:00,49.22,49.22,49.11,49.12,26344.0,46.6183,46.6183,46.5141,46.5236,26344.0
2022-09-30 11:45:00,49.11,49.14,49.07,49.08,40706.0,46.5141,46.5426,46.4763,46.4857,40706.0
2022-09-30 11:50:00,49.07,49.08,49.02,49.02,25431.0,46.4763,46.4857,46.4289,46.4289,25431.0
2022-09-30 11:55:00,49.02,49.04,49.01,49.04,11223.0,46.4289,46.4478,46.4194,46.4478,11223.0
2022-09-30 12:00:00,49.03,49.03,48.97,48.98,24387.0,46.4384,46.4384,46.3815,46.391,24387.0
2022-09-30 12:05:00,48.98,48.99,48.95,48.95,27137.0,46.391,46.4005,46.3626,46.3626,27137.0
2022-09-30 12:10:00,48.95,48.99,48.94,48.99,12245.0,46.3626,46.4005,46.3531,46.4005,12245.0
2022-09-30 12:15:00,48.99,49.01,48.99,49.0,13091.0,46.4005,46.4194,46.4005,46.41,13091.0
2022-09-30 12:20:00,48.99,49.0,48.94,49.0,57645.0,46.4005,46.41,46.3531,46.41,57645.0
2022-09-30 12:25:00,49.0,49.04,48.99,48.99,13951.0,46.41,46.4478,46.4005,46.4005,13951.0
2022-09-30 12:30:00,48.99,49.03,48.99,49.02,11286.0,46.4005,46.4384,46.4005,46.4289,11286.0
2022-09-30 12:35:00,49.02,49.07,49.0,49.06,15875.0,46.4289,46.4763,46.41,46.4668,15875.0
2022-09-30 12:40:00,49.05,49.06,49.0,49.05,36693.0,46.4573,46.4668,46.41,46.4573,36693.0
2022-09-30 12:45:00,49.05,49.06,49.02,49.04,31616.0,46.4573,46.4668,46.4289,46.4478,31616.0
2022-09-30 12:50:00,49.06,49.06,49.02,49.03,11543.0,46.4668,46.4668,46.4289,46.4384,11543.0
2022-09-30 12:55:00,49.03,49.04,49.02,49.03,15411.0,46.4384,46.4478,46.4289,46.4384,15411.0
2022-09-30 13:00:00,49.02,49.04,48.99,49.04,44442.0,46.4289,46.4478,46.4005,46.4478,44442.0
2022-09-30 13:05:00,49.04,49.09,49.03,49.05,16066.0,46.4478,46.4952,46.4384,46.4573,16066.0
2022-09-30 13:10:00,49.05,49.06,49.0,49.0,6831.0,46.4573,46.4668,46.41,46.41,6831.0
2022-09-30 13:15:00,49.0,49.02,48.96,48.97,14289.0,46.41,46.4289,46.3721,46.3815,14289.0
2022-09-30 13:20:00,48.97,49.01,48.97,49.0,53478.0,46.3815,46.4194,46.3815,46.41,53478.0
2022-09-30 13:25:00,49.0,49.04,48.98,49.03,22259.0,46.41,46.4478,46.391,46.4384,22259.0
2022-09-30 13:30:00,49.03,49.03,48.98,48.98,28023.0,46.4384,46.4384,46.391,46.391,28023.0
2022-09-30 13:35:00,48.97,48.97,48.92,48.93,13051.0,46.3815,46.3815,46.3342,46.3437,13051.0
2022-09-30 13:40:00,48.92,48.93,48.9,48.91,24217.0,46.3342,46.3437,46.3152,46.3247,24217.0
2022-09-30 13:45:00,48.9,48.9,48.87,48.88,32811.0,46.3152,46.3152,46.2868,46.2963,32811.0
2022-09-30 13:50:00,48.87,48.94,48.86,48.91,70931.0,46.2868,46.3531,46.2774,46.3247,70931.0
2022-09-30 13:55:00,48.91,48.93,48.9,48.9,11957.0,46.3247,46.3437,46.3152,46.3152,11957.0
2022-09-30 14:00:00,48.89,48.91,48.87,48.87,16248.0,46.3058,46.3247,46.2868,46.2868,16248.0
2022-09-30 14:05:00,48.88,48.9,48.86,48.9,12951.0,46.2963,46.3152,46.2774,46.3152,12951.0
2022-09-30 14:10:00,48.9,48.93,48.9,48.91,11181.0,46.3152,46.3437,46.3152,46.3247,11181.0
2022-09-30 14:15:00,48.91,48.94,48.89,48.9,15733.0,46.3247,46.3531,46.3058,46.3152,15733.0
2022-09-30 14:20:00,48.9,48.92,48.87,48.89,20132.0,46.3152,46.3342,46.2868,46.3058,20132.0
2022-09-30 14:25:00,48.88,48.88,48.83,48.84,12122.0,46.2963,46.2963,46.2489,46.2584,12122.0
2022-09-30 14:30:00,48.86,48.89,48.85,48.88,6409.0,46.2774,46.3058,46.2679,46.2963,6409.0
2022-09-30 14:35:00,48.88,48.88,48.83,48.85,43228.0,46.2963,46.2963,46.2489,46.2679,43228.0
2022-09-30 14:40:00,48.85,48.85,48.78,48.81,53325.0,46.2679,46.2679,46.2016,46.23,53325.0
2022-09-30 14:45:00,48.8,48.8,48.74,48.78,63244.0,46.2205,46.2205,46.1637,46.2016,63244.0
2022-09-30 14:50:00,48.8,48.8,48.76,48.77,29085.0,46.2205,46.2205,46.1826,46.1921,29085.0
2022-09-30 14:55:00,48.76,48.77,48.71,48.72,42210.0,46.1826,46.1921,46.1353,46.1448,42210.0
2022-09-30 15:00:00,48.72,48.84,48.71,48.8,59925.0,46.1448,46.2584,46.1353,46.2205,59925.0
2022-09-30 15:05:00,48.8,48.84,48.79,48.79,62162.0,46.2205,46.2584,46.2111,46.2111,62162.0
2022-09-30 15:10:00,48.79,48.81,48.74,48.75,38946.0,46.2111,46.23,46.1637,46.1732,38946.0
2022-09-30 15:15:00,48.74,48.79,48.71,48.78,53792.0,46.1637,46.2111,46.1353,46.2016,53792.0
2022-09-30 15:20:00,48.77,48.78,48.74,48.78,42606.0,46.1921,46.2016,46.1637,46.2016,42606.0
2022-09-30 15:25:00,48.77,48.79,48.71,48.79,77692.0,46.1921,46.2111,46.1353,46.2111,77692.0
2022-09-30 15:30:00,48.8,48.82,48.73,48.75,52641.0,46.2205,46.2395,46.1542,46.1732,52641.0
2022-09-30 15:35:00,48.74,48.79,48.73,48.75,105552.0,46.1637,46.2111,46.1542,46.1732,105552.0
2022-09-30 15:40:00,48.75,48.81,48.75,48.77,60767.0,46.1732,46.23,46.1732,46.1921,60767.0
2022-09-30 15:45:00,48.77,48.83,48.75,48.81,109593.0,46.1921,46.2489,46.1732,46.23,109593.0
2022-09-30 15:50:00,48.81,48.81,48.72,48.74,240436.0,46.23,46.23,46.1448,46.1637,240436.0
2022-09-30 15:55:00,48.73,48.85,48.72,48.83,1338343.0,46.1542,46.2679,46.1448,46.2489,1338343.0
2022-10-03 09:30:00,49.31,49.34,49.21,49.25,47731.0,46.7036,46.732,46.6089,46.6467,47731.0
2022-10-03 09:35:00,49.24,49.25,49.19,49.2,45469.0,46.6373,46.6467,46.5899,46.5994,45469.0
2022-10-03 09:40:00,49.19,49.28,49.16,49.28,42660.0,46.5899,46.6752,46.5615,46.6752,42660.0
2022-10-03 09:45:00,49.27,49.36,49.27,49.33,30486.0,46.6657,46.7509,46.6657,46.7225,30486.0
2022-10-03 09:50:00,49.33,49.35,49.26,49.29,75894.0,46.7225,46.7415,46.6562,46.6846,75894.0
2022-10-03 09:55:00,49.29,49.3,49.21,49.26,110477.0,46.6846,46.6941,46.6089,46.6562,110477.0
2022-10-03 10:00:00,49.26,49.5,49.26,49.44,198976.0,46.6562,46.8835,46.6562,46.8267,198976.0
2022-10-03 10:05:00,49.44,49.57,49.44,49.53,37300.0,46.8267,46.9498,46.8267,46.9119,37300.0
2022-10-03 10:10:00,49.53,49.55,49.5,49.5,31985.0,46.9119,46.9309,46.8835,46.8835,31985.0
2022-10-03 10:15:00,49.5,49.52,49.45,49.51,35465.0,46.8835,46.9025,46.8362,46.893,35465.0
2022-10-03 10:20:00,49.54,49.64,49.52,49.64,67399.0,46.9214,47.0161,46.9025,47.0161,67399.0
2022-10-03 10:25:00,49.64,49.68,49.62,49.62,163386.0,47.0161,47.054,46.9972,46.9972,163386.0
2022-10-03 10:30:00,49.63,49.68,49.62,49.65,109712.0,47.0067,47.054,46.9972,47.0256,109712.0
2022-10-03 10:35:00,49.66,49.71,49.64,49.66,99536.0,47.0351,47.0824,47.0161,47.0351,99536.0
2022-10-03 10:40:00,49.66,49.68,49.63,49.68,17028.0,47.0351,47.054,47.0067,47.054,17028.0
2022-10-03 10:45:00,49.69,49.74,49.66,49.73,11023.0,47.0635,47.1108,47.0351,47.1014,11023.0
2022-10-03 10:50:00,49.73,49.73,49.69,49.71,16692.0,47.1014,47.1014,47.0635,47.0824,16692.0
2022-10-03 10:55:00,49.71,49.75,49.69,49.72,16555.0,47.0824,47.1203,47.0635,47.0919,16555.0
2022-10-03 11:00:00,49.72,49.73,49.71,49.71,12694.0,47.0919,47.1014,47.0824,47.0824,12694.0
2022-10-03 11:05:00,49.7,49.8,49.68,49.8,19920.0,47.073,47.1677,47.054,47.1677,19920.0
2022-10-03 11:10:00,49.8,49.85,49.77,49.8,30929.0,47.1677,47.215,47.1393,47.1677,30929.0
2022-10-03 11:15:00,49.8,49.85,49.79,49.8,10412.0,47.1677,47.215,47.1582,47.1677,10412.0
2022-10-03 11:20:00,49.79,49.8,49.76,49.78,98141.0,47.1582,47.1677,47.1298,47.1487,98141.0
2022-10-03 11:25:00,49.79,49.8,49.74,49.77,54509.0,47.1582,47.1677,47.1108,47.1393,54509.0
2022-10-03 11:30:00,49.77,49.8,49.74,49.74,29724.0,47.1393,47.1677,47.1108,47.1108,29724.0
2022-10-03 11:35:00,49.74,49.74,49.69,49.73,22369.0,47.1108,47.1108,47.0635,47.1014,22369.0
2022-10-03 11:40:00,49.72,49.72,49.66,49.66,14246.0,47.0919,47.0919,47.0351,47.0351,14246.0
2022-10-03 11:45:00,49.67,49.74,49.67,49.73,47514.0,47.0445,47.1108,47.0445,47.1014,47514.0
2022-10-03 11:50:00,49.72,49.75,49.71,49.72,46600.0,47.0919,47.1203,47.0824,47.0919,46600.0
2022-10-03 11:55:00,49.7,49.7,49.65,49.66,6534.0,47.073,47.073,47.0256,47.0351,6534.0
2022-10-03 12:00:00,49.67,49.74,49.67,49.73,32089.0,47.0445,47.1108,47.0445,47.1014,32089.0
2022-10-03 12:05:00,49.73,49.76,49.71,49.75,4222.0,47.1014,47.1298,47.0824,47.1203,4222.0
2022-10-03 12:10:00,49.75,49.8,49.75,49.77,25551.0,47.1203,47.1677,47.1203,47.1393,25551.0
2022-10-03 12:15:00,49.76,49.77,49.71,49.73,13959.0,47.1298,47.1393,47.0824,47.1014,13959.0
2022-10-03 12:20:00,49.73,49.73,49.66,49.73,77942.0,47.1014,47.1014,47.0351,47.1014,77942.0
2022-10-03 12:25:00,49.73,49.74,49.67,49.69,9389.0,47.1014,47.1108,47.0445,47.0635,9389.0
2022-10-03 12:30:00,49.68,49.72,49.66,49.72,66276.0,47.054,47.0919,47.0351,47.0919,66276.0
2022-10-03 12:35:00,49.72,49.72,49.68,49.7,10016.0,47.0919,47.0919,47.054,47.073,10016.0
2022-10-03 12:40:00,49.71,49.72,49.69,49.7,5869.0,47.0824,47.0919,47.0635,47.073,5869.0
2022-10-03 12:45:00,49.7,49.72,49.69,49.7,33890.0,47.073,47.0919,47.0635,47.073,33890.0
2022-10-03 12:50:00,49.7,49.71,49.67,49.69,32671.0,47.073,47.0824,47.0445,47.0635,32671.0
2022-10-03 12:55:00,49.69,49.75,49.68,49.75,42664.0,47.0635,47.1203,47.054,47.1203,42664.0
2022-10-03 13:00:00,49.75,49.76,49.72,49.75,9036.0,47.1203,47.1298,47.0919,47.1203,9036.0
2022-10-03 13:05:00,49.75,49.79,49.73,49.77,51522.0,47.1203,47.1582,47.1014,47.1393,51522.0
2022-10-03 13:10:00,49.77,49.78,49.75,49.77,31943.0,47.1393,47.1487,47.1203,47.1393,31943.0
2022-10-03 13:15:00,49.76,49.77,49.73,49.73,29786.0,47.1298,47.1393,47.1014,47.1014,29786.0
2022-10-03 13:20:00,49.73,49.8,49.73,49.8,34350.0,47.1014,47.1677,47.1014,47.1677,34350.0
2022-10-03 13:25:00,49.8,49.8,49.76,49.76,4821.0,47.1677,47.1677,47.1298,47.1298,4821.0
2022-10-03 13:30:00,49.77,49.82,49.76,49.81,67837.0,47.1393,47.1866,47.1298,47.1771,67837.0
2022-10-03 13:35:00,49.8,49.81,49.78,49.79,20524.0,47.1677,47.1771,47.1487,47.1582,20524.0
2022-10-03 13:40:00,49.8,49.81,49.78,49.78,27962.0,47.1677,47.1771,47.1487,47.1487,27962.0
2022-10-03 13:45:00,49.79,49.82,49.79,49.8,40299.0,47.1582,47.1866,47.1582,47.1677,40299.0
2022-10-03 13:50:00,49.79,49.8,49.76,49.77,7396.0,47.1582,47.1677,47.1298,47.1393,7396.0
2022-10-03 13:55:00,49.76,49.76,49.74,49.75,21814.0,47.1298,47.1298,47.1108,47.1203,21814.0
2022-10-03 14:00:00,49.74,49.78,49.74,49.77,48044.0,47.1108,47.1487,47.1108,47.1393,48044.0
2022-10-03 14:05:00,49.77,49.8,49.75,49.76,15562.0,47.1393,47.1677,47.1203,47.1298,15562.0
2022-10-03 14:10:00,49.76,49.8,49.76,49.78,9549.0,47.1298,47.1677,47.1298,47.1487,9549.0
2022-10-03 14:15:00,49.78,49.8,49.77,49.79,22954.0,47.1487,47.1677,47.1393,47.1582,22954.0
2022-10-03 14:20:00,49.8,49.82,49.79,49.8,25125.0,47.1677,47.1866,47.1582,47.1677,25125.0
2022-10-03 14:25:00,49.81,49.87,49.8,49.87,55705.0,47.1771,47.234,47.1677,47.234,55705.0
2022-10-03 14:30:00,49.86,49.88,49.85,49.88,27131.0,47.2245,47.2434,47.215,47.2434,27131.0
2022-10-03 14:35:00,49.87,49.89,49.86,49.87,29087.0,47.234,47.2529,47.2245,47.234,29087.0
2022-10-03 14:40:00,49.87,49.89,49.87,49.89,20660.0,47.234,47.2529,47.234,47.2529,20660.0
2022-10-03 14:45:00,49.89,49.9,49.85,49.87,37659.0,47.2529,47.2624,47.215,47.234,37659.0
2022-10-03 14:50:00,49.87,49.89,49.86,49.88,60462.0,47.234,47.2529,47.2245,47.2434,60462.0
2022-10-03 14:55:00,49.88,49.9,49.86,49.87,149129.0,47.2434,47.2624,47.2245,47.234,149129.0
2022-10-03 15:00:00,49.87,49.87,49.82,49.83,33023.0,47.234,47.234,47.1866,47.1961,33023.0
2022-10-03 15:05:00,49.83,49.85,49.82,49.84,26532.0,47.1961,47.215,47.1866,47.2056,26532.0
2022-10-03 15:10:00,49.84,49.84,49.8,49.81,25286.0,47.2056,47.2056,47.1677,47.1771,25286.0
2022-10-03 15:15:00,49.8,49.81,49.77,49.8,44219.0,47.1677,47.1771,47.1393,47.1677,44219.0
2022-10-03 15:20:00,49.8,49.84,49.79,49.84,42192.0,47.1677,47.2056,47.1582,47.2056,42192.0
2022-10-03 15:25:00,49.84,49.87,49.83,49.84,25370.0,47.2056,47.234,47.1961,47.2056,25370.0
2022-10-03 15:30:00,49.83,49.86,49.82,49.83,49041.0,47.1961,47.2245,47.1866,47.1961,49041.0
2022-10-03 15:35:00,49.83,49.85,49.81,49.82,82865.0,47.1961,47.215,47.1771,47.1866,82865.0
2022-10-03 15:40:00,49.82,49.82,49.78,49.79,48716.0,47.1866,47.1866,47.1487,47.1582,48716.0
2022-10-03 15:45:00,49.79,49.8,49.77,49.78,59344.0,47.1582,47.1677,47.1393,47.1487,59344.0
2022-10-03 15:50:00,49.78,49.78,49.73,49.77,188492.0,47.1487,47.1487,47.1014,47.1393,188492.0
2022-10-03 15:55:00,49.76,49.76,49.71,49.73,482016.0,47.1298,47.1298,47.0824,47.1014,482016.0
2022-10-04 09:30:00,50.65,50.69,50.59,50.65,157427.0,47.9727,48.0106,47.9159,47.9727,157427.0
2022-10-04 09:35:00,50.67,50.71,50.66,50.71,39895.0,47.9917,48.0296,47.9822,48.0296,39895.0
2022-10-04 09:40:00,50.7,50.71,50.67,50.68,205246.0,48.0201,48.0296,47.9917,48.0012,205246.0
2022-10-04 09:45:00,50.69,50.8,50.69,50.78,87751.0,48.0106,48.1148,48.0106,48.0959,87751.0
2022-10-04 09:50:00,50.77,50.79,50.74,50.76,64300.0,48.0864,48.1053,48.058,48.0769,64300.0
2022-10-04 09:55:00,50.76,50.83,50.74,50.82,56167.0,48.0769,48.1432,48.058,48.1338,56167.0
2022-10-04 10:00:00,50.83,50.92,50.82,50.88,123845.0,48.1432,48.2285,48.1338,48.1906,123845.0
2022-10-04 10:05:00,50.89,50.91,50.86,50.9,61871.0,48.2001,48.219,48.1716,48.2095,61871.0
2022-10-04 10:10:00,50.89,50.94,50.88,50.9,43340.0,48.2001,48.2474,48.1906,48.2095,43340.0
2022-10-04 10:15:00,50.91,50.93,50.89,50.9,42720.0,48.219,48.2379,48.2001,48.2095,42720.0
2022-10-04 10:20:00,50.89,50.89,50.83,50.83,27109.0,48.2001,48.2001,48.1432,48.1432,27109.0
2022-10-04 10:25:00,50.84,50.88,50.82,50.83,29346.0,48.1527,48.1906,48.1338,48.1432,29346.0
2022-10-04 10:30:00,50.85,50.88,50.84,50.87,18978.0,48.1622,48.1906,48.1527,48.1811,18978.0
2022-10-04 10:35:00,50.87,50.9,50.87,50.9,25211.0,48.1811,48.2095,48.1811,48.2095,25211.0
2022-10-04 10:40:00,50.9,50.96,50.89,50.93,60307.0,48.2095,48.2664,48.2001,48.2379,60307.0
2022-10-04 10:45:00,50.93,50.97,50.9,50.93,39305.0,48.2379,48.2758,48.2095,48.2379,39305.0
2022-10-04 10:50:00,50.93,50.95,50.88,50.95,23910.0,48.2379,48.2569,48.1906,48.2569,23910.0
2022-10-04 10:55:00,50.96,50.97,50.95,50.96,35007.0,48.2664,48.2758,48.2569,48.2664,35007.0
2022-10-04 11:00:00,50.96,50.99,50.95,50.98,65072.0,48.2664,48.2948,48.2569,48.2853,65072.0
2022-10-04 11:05:00,50.98,51.04,50.97,51.02,70881.0,48.2853,48.3421,48.2758,48.3232,70881.0
2022-10-04 11:10:00,51.02,51.02,50.98,51.02,35058.0,48.3232,48.3232,48.2853,48.3232,35058.0
2022-10-04 11:15:00,51.04,51.04,51.0,51.0,33288.0,48.3421,48.3421,48.3042,48.3042,33288.0
2022-10-04 11:20:00,51.0,51.04,51.0,51.04,11414.0,48.3042,48.3421,48.3042,48.3421,11414.0
2022-10-04 11:25:00,51.04,51.08,51.04,51.07,28008.0,48.3421,48.38,48.3421,48.3705,28008.0
2022-10-04 11:30:00,51.07,51.1,51.03,51.06,36482.0,48.3705,48.399,48.3327,48.3611,36482.0
2022-10-04 11:35:00,51.06,51.08,51.03,51.06,7380.0,48.3611,48.38,48.3327,48.3611,7380.0
2022-10-04 11:40:00,51.06,51.07,51.04,51.06,6181.0,48.3611,48.3705,48.3421,48.3611,6181.0
2022-10-04 11:45:00,51.06,51.07,51.02,51.03,19374.0,48.3611,48.3705,48.3232,48.3327,19374.0
2022-10-04 11:50:00,51.03,51.08,51.03,51.07,52784.0,48.3327,48.38,48.3327,48.3705,52784.0
2022-10-04 11:55:00,51.07,51.11,51.07,51.11,20451.0,48.3705,48.4084,48.3705,48.4084,20451.0
2022-10-04 12:00:00,51.11,51.14,51.11,51.14,4971.0,48.4084,48.4368,48.4084,48.4368,4971.0
2022-10-04 12:05:00,51.14,51.14,51.11,51.13,50141.0,48.4368,48.4368,48.4084,48.4274,50141.0
2022-10-04 12:10:00,51.12,51.16,51.11,51.14,207377.0,48.4179,48.4558,48.4084,48.4368,207377.0
2022-10-04 12:15:00,51.14,51.17,51.12,51.12,24409.0,48.4368,48.4653,48.4179,48.4179,24409.0
2022-10-04 12:20:00,51.12,51.13,51.1,51.12,14906.0,48.4179,48.4274,48.399,48.4179,14906.0
2022-10-04 12:25:00,51.12,51.19,51.12,51.18,11444.0,48.4179,48.4842,48.4179,48.4747,11444.0
2022-10-04 12:30:00,51.18,51.23,51.18,51.2,9952.0,48.4747,48.5221,48.4747,48.4937,9952.0
2022-10-04 12:35:00,51.21,51.24,51.2,51.23,27612.0,48.5031,48.5316,48.4937,48.5221,27612.0
2022-10-04 12:40:00,51.22,51.22,51.17,51.18,8302.0,48.5126,48.5126,48.4653,48.4747,8302.0
2022-10-04 12:45:00,51.18,51.18,51.11,51.12,28712.0,48.4747,48.4747,48.4084,48.4179,28712.0
2022-10-04 12:50:00,51.12,51.13,51.09,51.1,38936.0,48.4179,48.4274,48.3895,48.399,38936.0
2022-10-04 12:55:00,51.09,51.11,51.06,51.1,32555.0,48.3895,48.4084,48.3611,48.399,32555.0
2022-10-04 13:00:00,51.1,51.12,51.08,51.08,27147.0,48.399,48.4179,48.38,48.38,27147.0
2022-10-04 13:05:00,51.09,51.09,51.06,51.07,67114.0,48.3895,48.3895,48.3611,48.3705,67114.0
2022-10-04 13:10:00,51.07,51.1,51.03,51.03,39577.0,48.3705,48.399,48.3327,48.3327,39577.0
2022-10-04 13:15:00,51.04,51.04,50.96,50.98,28919.0,48.3421,48.3421,48.2664,48.2853,28919.0
2022-10-04 13:20:00,50.98,51.03,50.95,51.03,42460.0,48.2853,48.3327,48.2569,48.3327,42460.0
2022-10-04 13:25:00,51.03,51.08,51.02,51.07,27395.0,48.3327,48.38,48.3232,48.3705,27395.0
2022-10-04 13:30:00,51.08,51.12,51.07,51.08,41644.0,48.38,48.4179,48.3705,48.38,41644.0
2022-10-04 13:35:00,51.09,51.1,51.04,51.09,40196.0,48.3895,48.399,48.3421,48.3895,40196.0
2022-10-04 13:40:00,51.08,51.1,51.06,51.1,18043.0,48.38,48.399,48.3611,48.399,18043.0
2022-10-04 13:45:00,51.09,51.17,51.09,51.16,44370.0,48.3895,48.4653,48.3895,48.4558,44370.0
2022-10-04 13:50:00,51.16,51.21,51.15,51.18,33789.0,48.4558,48.5031,48.4463,48.4747,33789.0
2022-10-04 13:55:00,51.19,51.21,51.16,51.16,64365.0,48.4842,48.5031,48.4558,48.4558,64365.0
2022-10-04 14:00:00,51.16,51.19,51.15,51.16,9641.0,48.4558,48.4842,48.4463,48.4558,9641.0
2022-10-04 14:05:00,51.16,51.17,51.14,51.16,13906.0,48.4558,48.4653,48.4368,48.4558,13906.0
2022-10-04 14:10:00,51.17,51.17,51.12,51.13,33769.0,48.4653,48.4653,48.4179,48.4274,33769.0
2022-10-04 14:15:00,51.14,51.16,51.1,51.12,18619.0,48.4368,48.4558,48.399,48.4179,18619.0
2022-10-04 14:20:00,51.12,51.18,51.11,51.17,24045.0,48.4179,48.4747,48.4084,48.4653,24045.0
2022-10-04 14:25:00,51.18,51.18,51.12,51.12,41215.0,48.4747,48.4747,48.4179,48.4179,41215.0
2022-10-04 14:30:00,51.12,51.19,51.1,51.16,45395.0,48.4179,48.4842,48.399,48.4558,45395.0
2022-10-04 14:35:00,51.16,51.19,51.15,51.16,22397.0,48.4558,48.4842,48.4463,48.4558,22397.0
2022-10-04 14:40:00,51.17,51.2,51.16,51.19,16242.0,48.4653,48.4937,48.4558,48.4842,16242.0
2022-10-04 14:45:00,51.19,51.24,51.19,51.23,62167.0,48.4842,48.5316,48.4842,48.5221,62167.0
2022-10-04 14:50:00,51.23,51.26,51.23,51.25,86740.0,48.5221,48.5505,48.5221,48.541,86740.0
2022-10-04 14:55:00,51.25,51.27,51.24,51.26,53725.0,48.541,48.56,48.5316,48.5505,53725.0
2022-10-04 15:00:00,51.26,51.28,51.23,51.25,38538.0,48.5505,48.5694,48.5221,48.541,38538.0
2022-10-04 15:05:00,51.24,51.24,51.18,51.18,45480.0,48.5316,48.5316,48.4747,48.4747,45480.0
2022-10-04 15:10:00,51.18,51.18,51.09,51.18,67190.0,48.4747,48.4747,48.3895,48.4747,67190.0
2022-10-04 15:15:00,51.17,51.22,51.16,51.18,61645.0,48.4653,48.5126,48.4558,48.4747,61645.0
2022-10-04 15:20:00,51.19,51.21,51.16,51.21,74659.0,48.4842,48.5031,48.4558,48.5031,74659.0
2022-10-04 15:25:00,51.21,51.25,51.19,51.23,188014.0,48.5031,48.541,48.4842,48.5221,188014.0
2022-10-04 15:30:00,51.23,51.24,51.19,51.21,120903.0,48.5221,48.5316,48.4842,48.5031,120903.0
2022-10-04 15:35:00,51.21,51.29,51.19,51.28,100984.0,48.5031,48.5789,48.4842,48.5694,100984.0
2022-10-04 15:40:00,51.27,51.3,51.25,51.27,116852.0,48.56,48.5884,48.541,48.56,116852.0
2022-10-04 15:45:00,51.26,51.29,51.26,51.29,109072.0,48.5505,48.5789,48.5505,48.5789,109072.0
2022-10-04 15:50:00,51.29,51.34,51.29,51.34,176868.0,48.5789,48.6263,48.5789,48.6263,176868.0
2022-10-04 15:55:00,51.35,51.35,51.26,51.33,740285.0,48.6357,48.6357,48.5505,48.6168,740285.0
2022-10-05 09:30:00,50.61,50.72,50.55,50.69,176161.0,47.9349,48.039,47.878,48.0106,176161.0
2022-10-05 09:35:00,50.7,50.75,50.64,50.66,45850.0,48.0201,48.0675,47.9633,47.9822,45850.0
2022-10-05 09:40:00,50.66,50.68,50.62,50.64,18795.0,47.9822,48.0012,47.9443,47.9633,18795.0
2022-10-05 09:45:00,50.64,50.71,50.62,50.66,44281.0,47.9633,48.0296,47.9443,47.9822,44281.0
2022-10-05 09:50:00,50.66,50.68,50.62,50.63,32054.0,47.9822,48.0012,47.9443,47.9538,32054.0
2022-10-05 09:55:00,50.67,50.68,50.66,50.68,39472.0,47.9917,48.0012,47.9822,48.0012,39472.0
2022-10-05 10:00:00,50.68,50.68,50.44,50.45,111713.0,48.0012,48.0012,47.7738,47.7833,111713.0
2022-10-05 10:05:00,50.45,50.49,50.42,50.46,119057.0,47.7833,47.8212,47.7549,47.7928,119057.0
2022-10-05 10:10:00,50.46,50.54,50.45,50.49,107255.0,47.7928,47.8686,47.7833,47.8212,107255.0
2022-10-05 10:15:00,50.48,50.49,50.41,50.42,73669.0,47.8117,47.8212,47.7454,47.7549,73669.0
2022-10-05 10:20:00,50.41,50.49,50.41,50.44,74017.0,47.7454,47.8212,47.7454,47.7738,74017.0
2022-10-05 10:25:00,50.42,50.46,50.42,50.43,25366.0,47.7549,47.7928,47.7549,47.7644,25366.0
2022-10-05 10:30:00,50.42,50.45,50.39,50.4,30189.0,47.7549,47.7833,47.7265,47.736,30189.0
2022-10-05 10:35:00,50.39,50.47,50.39,50.47,51019.0,47.7265,47.8023,47.7265,47.8023,51019.0
2022-10-05 10:40:00,50.46,50.49,50.43,50.46,32789.0,47.7928,47.8212,47.7644,47.7928,32789.0
2022-10-05 10:45:00,50.46,50.5,50.45,50.48,26113.0,47.7928,47.8307,47.7833,47.8117,26113.0
2022-10-05 10:50:00,50.48,50.48,50.45,50.48,28082.0,47.8117,47.8117,47.7833,47.8117,28082.0
2022-10-05 10:55:00,50.47,50.48,50.41,50.43,20433.0,47.8023,47.8117,47.7454,47.7644,20433.0
2022-10-05 11:00:00,50.43,50.49,50.42,50.49,12311.0,47.7644,47.8212,47.7549,47.8212,12311.0
2022-10-05 11:05:00,50.48,50.49,50.45,50.48,14507.0,47.8117,47.8212,47.7833,47.8117,14507.0
2022-10-05 11:10:00,50.48,50.5,50.47,50.48,13020.0,47.8117,47.8307,47.8023,47.8117,13020.0
2022-10-05 11:15:00,50.49,50.54,50.46,50.54,13428.0,47.8212,47.8686,47.7928,47.8686,13428.0
2022-10-05 11:20:00,50.54,50.54,50.5,50.53,35401.0,47.8686,47.8686,47.8307,47.8591,35401.0
2022-10-05 11:25:00,50.53,50.54,50.48,50.49,121331.0,47.8591,47.8686,47.8117,47.8212,121331.0
2022-10-05 11:30:00,50.49,50.51,50.47,50.49,23169.0,47.8212,47.8401,47.8023,47.8212,23169.0
2022-10-05 11:35:00,50.5,50.58,50.49,50.57,52813.0,47.8307,47.9064,47.8212,47.897,52813.0
2022-10-05 11:40:00,50.56,50.57,50.52,50.53,33832.0,47.8875,47.897,47.8496,47.8591,33832.0
2022-10-05 11:45:00,50.52,50.54,50.49,50.49,49907.0,47.8496,47.8686,47.8212,47.8212,49907.0
2022-10-05 11:50:00,50.49,50.53,50.47,50.52,21031.0,47.8212,47.8591,47.8023,47.8496,21031.0
2022-10-05 11:55:00,50.51,50.53,50.49,50.52,17809.0,47.8401,47.8591,47.8212,47.8496,17809.0
2022-10-05 12:00:00,50.52,50.53,50.46,50.49,33976.0,47.8496,47.8591,47.7928,47.8212,33976.0
2022-10-05 12:05:00,50.51,50.62,50.51,50.61,17981.0,47.8401,47.9443,47.8401,47.9349,17981.0
2022-10-05 12:10:00,50.61,50.71,50.6,50.66,39119.0,47.9349,48.0296,47.9254,47.9822,39119.0
2022-10-05 12:15:00,50.67,50.71,50.67,50.68,33191.0,47.9917,48.0296,47.9917,48.0012,33191.0
2022-10-05 12:20:00,50.68,50.69,50.63,50.65,10701.0,48.0012,48.0106,47.9538,47.9727,10701.0
2022-10-05 12:25:00,50.65,50.65,50.61,50.64,31775.0,47.9727,47.9727,47.9349,47.9633,31775.0
2022-10-05 12:30:00,50.63,50.65,50.6,50.62,28607.0,47.9538,47.9727,47.9254,47.9443,28607.0
2022-10-05 12:35:00,50.61,50.63,50.6,50.62,70147.0,47.9349,47.9538,47.9254,47.9443,70147.0
2022-10-05 12:40:00,50.62,50.64,50.6,50.63,18573.0,47.9443,47.9633,47.9254,47.9538,18573.0
2022-10-05 12:45:00,50.62,50.72,50.62,50.72,37098.0,47.9443,48.039,47.9443,48.039,37098.0
2022-10-05 12:50:00,50.71,50.73,50.7,50.71,12040.0,48.0296,48.0485,48.0201,48.0296,12040.0
2022-10-05 12:55:00,50.72,50.72,50.68,50.69,18904.0,48.039,48.039,48.0012,48.0106,18904.0
2022-10-05 13:00:00,50.68,50.7,50.66,50.7,30251.0,48.0012,48.0201,47.9822,48.0201,30251.0
2022-10-05 13:05:00,50.7,50.77,50.7,50.73,10981.0,48.0201,48.0864,48.0201,48.0485,10981.0
2022-10-05 13:10:00,50.73,50.76,50.72,50.76,13543.0,48.0485,48.0769,48.039,48.0769,13543.0
2022-10-05 13:15:00,50.76,50.82,50.75,50.82,39670.0,48.0769,48.1338,48.0675,48.1338,39670.0
2022-10-05 13:20:00,50.82,50.85,50.82,50.82,8845.0,48.1338,48.1622,48.1338,48.1338,8845.0
2022-10-05 13:25:00,50.82,50.82,50.78,50.8,42127.0,48.1338,48.1338,48.0959,48.1148,42127.0
2022-10-05 13:30:00,50.79,50.8,50.73,50.73,7377.0,48.1053,48.1148,48.0485,48.0485,7377.0
2022-10-05 13:35:00,50.74,50.78,50.72,50.78,14719.0,48.058,48.0959,48.039,48.0959,14719.0
2022-10-05 13:40:00,50.79,50.79,50.74,50.76,16116.0,48.1053,48.1053,48.058,48.0769,16116.0
2022-10-05 13:45:00,50.75,50.81,50.75,50.8,6352.0,48.0675,48.1243,48.0675,48.1148,6352.0
2022-10-05 13:50:00,50.79,50.8,50.73,50.75,32671.0,48.1053,48.1148,48.0485,48.0675,32671.0
2022-10-05 13:55:00,50.73,50.75,50.69,50.69,30821.0,48.0485,48.0675,48.0106,48.0106,30821.0
2022-10-05 14:00:00,50.69,50.75,50.68,50.74,24601.0,48.0106,48.0675,48.0012,48.058,24601.0
2022-10-05 14:05:00,50.74,50.77,50.73,50.73,29441.0,48.058,48.0864,48.0485,48.0485,29441.0
2022-10-05 14:10:00,50.73,50.79,50.73,50.78,47812.0,48.0485,48.1053,48.0485,48.0959,47812.0
2022-10-05 14:15:00,50.77,50.85,50.77,50.84,35921.0,48.0864,48.1622,48.0864,48.1527,35921.0
2022-10-05 14:20:00,50.83,50.83,50.8,50.82,22053.0,48.1432,48.1432,48.1148,48.1338,22053.0
2022-10-05 14:25:00,50.81,50.83,50.78,50.81,22999.0,48.1243,48.1432,48.0959,48.1243,22999.0
2022-10-05 14:30:00,50.82,50.82,50.8,50.8,9132.0,48.1338,48.1338,48.1148,48.1148,9132.0
2022-10-05 14:35:00,50.8,50.85,50.79,50.84,20761.0,48.1148,48.1622,48.1053,48.1527,20761.0
2022-10-05 14:40:00,50.84,50.85,50.82,50.84,13236.0,48.1527,48.1622,48.1338,48.1527,13236.0
2022-10-05 14:45:00,50.84,50.85,50.8,50.81,37216.0,48.1527,48.1622,48.1148,48.1243,37216.0
2022-10-05 14:50:00,50.82,50.84,50.79,50.81,21537.0,48.1338,48.1527,48.1053,48.1243,21537.0
2022-10-05 14:55:00,50.82,50.87,50.81,50.87,32354.0,48.1338,48.1811,48.1243,48.1811,32354.0
2022-10-05 15:00:00,50.87,50.93,50.87,50.93,20424.0,48.1811,48.2379,48.1811,48.2379,20424.0
2022-10-05 15:05:00,50.92,50.94,50.9,50.93,26795.0,48.2285,48.2474,48.2095,48.2379,26795.0
2022-10-05 15:10:00,50.93,50.97,50.92,50.97,31752.0,48.2379,48.2758,48.2285,48.2758,31752.0
2022-10-05 15:15:00,50.97,51.02,50.96,51.0,23907.0,48.2758,48.3232,48.2664,48.3042,23907.0
2022-10-05 15:20:00,51.0,51.01,50.96,50.97,18734.0,48.3042,48.3137,48.2664,48.2758,18734.0
2022-10-05 15:25:00,50.97,50.97,50.9,50.91,35425.0,48.2758,48.2758,48.2095,48.219,35425.0
2022-10-05 15:30:00,50.91,50.93,50.89,50.9,61859.0,48.219,48.2379,48.2001,48.2095,61859.0
2022-10-05 15:35:00,50.89,50.91,50.86,50.88,50848.0,48.2001,48.219,48.1716,48.1906,50848.0
2022-10-05 15:40:00,50.87,50.92,50.86,50.91,64559.0,48.1811,48.2285,48.1716,48.219,64559.0
2022-10-05 15:45:00,50.91,50.92,50.85,50.86,290847.0,48.219,48.2285,48.1622,48.1716,290847.0
2022-10-05 15:50:00,50.86,50.86,50.74,50.76,100349.0,48.1716,48.1716,48.058,48.0769,100349.0
2022-10-05 15:55:00,50.77,50.8,50.73,50.78,358048.0,48.0864,48.1148,48.0485,48.0959,358048.0
2022-10-06 09:30:00,50.63,50.7,50.54,50.67,163808.0,47.9538,48.0201,47.8686,47.9917,163808.0
2022-10-06 09:35:00,50.66,50.72,50.63,50.72,47227.0,47.9822,48.039,47.9538,48.039,47227.0
2022-10-06 09:40:00,50.72,50.78,50.71,50.75,106207.0,48.039,48.0959,48.0296,48.0675,106207.0
2022-10-06 09:45:00,50.74,50.75,50.65,50.66,72857.0,48.058,48.0675,47.9727,47.9822,72857.0
2022-10-06 09:50:00,50.66,50.74,50.65,50.73,90646.0,47.9822,48.058,47.9727,48.0485,90646.0
2022-10-06 09:55:00,50.72,50.72,50.63,50.65,48913.0,48.039,48.039,47.9538,47.9727,48913.0
2022-10-06 10:00:00,50.64,50.65,50.52,50.54,81124.0,47.9633,47.9727,47.8496,47.8686,81124.0
2022-10-06 10:05:00,50.53,50.54,50.47,50.51,44113.0,47.8591,47.8686,47.8023,47.8401,44113.0
2022-10-06 10:10:00,50.5,50.5,50.44,50.45,71556.0,47.8307,47.8307,47.7738,47.7833,71556.0
2022-10-06 10:15:00,50.46,50.55,50.46,50.52,47419.0,47.7928,47.878,47.7928,47.8496,47419.0
2022-10-06 10:20:00,50.52,50.53,50.49,50.53,21816.0,47.8496,47.8591,47.8212,47.8591,21816.0
2022-10-06 10:25:00,50.52,50.55,50.45,50.47,59415.0,47.8496,47.878,47.7833,47.8023,59415.0
2022-10-06 10:30:00,50.46,50.49,50.41,50.43,57810.0,47.7928,47.8212,47.7454,47.7644,57810.0
2022-10-06 10:35:00,50.42,50.48,50.42,50.47,20628.0,47.7549,47.8117,47.7549,47.8023,20628.0
2022-10-06 10:40:00,50.47,50.53,50.47,50.52,45416.0,47.8023,47.8591,47.8023,47.8496,45416.0
2022-10-06 10:45:00,50.52,50.59,50.49,50.58,70883.0,47.8496,47.9159,47.8212,47.9064,70883.0
2022-10-06 10:50:00,50.58,50.58,50.54,50.57,36345.0,47.9064,47.9064,47.8686,47.897,36345.0
2022-10-06 10:55:00,50.56,50.61,50.53,50.6,37539.0,47.8875,47.9349,47.8591,47.9254,37539.0
2022-10-06 11:00:00,50.6,50.61,50.52,50.53,84040.0,47.9254,47.9349,47.8496,47.8591,84040.0
2022-10-06 11:05:00,50.54,50.63,50.54,50.58,19515.0,47.8686,47.9538,47.8686,47.9064,19515.0
2022-10-06 11:10:00,50.58,50.58,50.53,50.54,30973.0,47.9064,47.9064,47.8591,47.8686,30973.0
2022-10-06 11:15:00,50.54,50.63,50.53,50.62,27007.0,47.8686,47.9538,47.8591,47.9443,27007.0
2022-10-06 11:20:00,50.62,50.65,50.61,50.64,46590.0,47.9443,47.9727,47.9349,47.9633,46590.0
2022-10-06 11:25:00,50.63,50.66,50.61,50.66,25550.0,47.9538,47.9822,47.9349,47.9822,25550.0
2022-10-06 11:30:00,50.66,50.66,50.61,50.62,15152.0,47.9822,47.9822,47.9349,47.9443,15152.0
2022-10-06 11:35:00,50.62,50.66,50.59,50.59,18001.0,47.9443,47.9822,47.9159,47.9159,18001.0
2022-10-06 11:40:00,50.58,50.61,50.57,50.58,14456.0,47.9064,47.9349,47.897,47.9064,14456.0
2022-10-06 11:45:00,50.58,50.63,50.58,50.62,17969.0,47.9064,47.9538,47.9064,47.9443,17969.0
2022-10-06 11:50:00,50.6,50.66,50.59,50.62,27172.0,47.9254,47.9822,47.9159,47.9443,27172.0
2022-10-06 11:55:00,50.61,50.63,50.49,50.5,78574.0,47.9349,47.9538,47.8212,47.8307,78574.0
2022-10-06 12:00:00,50.48,50.52,50.47,50.48,8855.0,47.8117,47.8496,47.8023,47.8117,8855.0
2022-10-06 12:05:00,50.48,50.5,50.46,50.47,25045.0,47.8117,47.8307,47.7928,47.8023,25045.0
2022-10-06 12:10:00,50.48,50.48,50.42,50.44,83206.0,47.8117,47.8117,47.7549,47.7738,83206.0
2022-10-06 12:15:00,50.45,50.45,50.41,50.44,18698.0,47.7833,47.7833,47.7454,47.7738,18698.0
2022-10-06 12:20:00,50.45,50.51,50.43,50.5,41658.0,47.7833,47.8401,47.7644,47.8307,41658.0
2022-10-06 12:25:00,50.51,50.53,50.5,50.52,25011.0,47.8401,47.8591,47.8307,47.8496,25011.0
2022-10-06 12:30:00,50.53,50.54,50.48,50.54,16233.0,47.8591,47.8686,47.8117,47.8686,16233.0
2022-10-06 12:35:00,50.54,50.55,50.52,50.55,19932.0,47.8686,47.878,47.8496,47.878,19932.0
2022-10-06 12:40:00,50.54,50.57,50.52,50.57,8875.0,47.8686,47.897,47.8496,47.897,8875.0
2022-10-06 12:45:00,50.57,50.58,50.55,50.55,32871.0,47.897,47.9064,47.878,47.878,32871.0
2022-10-06 12:50:00,50.55,50.56,50.52,50.54,31931.0,47.878,47.8875,47.8496,47.8686,31931.0
2022-10-06 12:55:00,50.54,50.54,50.52,50.53,9058.0,47.8686,47.8686,47.8496,47.8591,9058.0
2022-10-06 13:00:00,50.53,50.55,50.5,50.52,39603.0,47.8591,47.878,47.8307,47.8496,39603.0
2022-10-06 13:05:00,50.53,50.53,50.48,50.48,25110.0,47.8591,47.8591,47.8117,47.8117,25110.0
2022-10-06 13:10:00,50.48,50.54,50.48,50.54,48812.0,47.8117,47.8686,47.8117,47.8686,48812.0
2022-10-06 13:15:00,50.55,50.56,50.54,50.54,17814.0,47.878,47.8875,47.8686,47.8686,17814.0
2022-10-06 13:20:00,50.55,50.57,50.53,50.55,71062.0,47.878,47.897,47.8591,47.878,71062.0
2022-10-06 13:25:00,50.54,50.55,50.51,50.55,12843.0,47.8686,47.878,47.8401,47.878,12843.0
2022-10-06 13:30:00,50.55,50.55,50.48,50.5,39845.0,47.878,47.878,47.8117,47.8307,39845.0
2022-10-06 13:35:00,50.5,50.5,50.48,50.49,13063.0,47.8307,47.8307,47.8117,47.8212,13063.0
2022-10-06 13:40:00,50.49,50.53,50.49,50.52,31840.0,47.8212,47.8591,47.8212,47.8496,31840.0
2022-10-06 13:45:00,50.51,50.53,50.5,50.51,28324.0,47.8401,47.8591,47.8307,47.8401,28324.0
2022-10-06 13:50:00,50.52,50.53,50.49,50.5,27892.0,47.8496,47.8591,47.8212,47.8307,27892.0
2022-10-06 13:55:00,50.5,50.53,50.5,50.51,11637.0,47.8307,47.8591,47.8307,47.8401,11637.0
2022-10-06 14:00:00,50.51,50.52,50.45,50.46,16649.0,47.8401,47.8496,47.7833,47.7928,16649.0
2022-10-06 14:05:00,50.46,50.47,50.44,50.46,20152.0,47.7928,47.8023,47.7738,47.7928,20152.0
2022-10-06 14:10:00,50.46,50.47,50.43,50.47,9170.0,47.7928,47.8023,47.7644,47.8023,9170.0
2022-10-06 14:15:00,50.46,50.46,50.41,50.41,21161.0,47.7928,47.7928,47.7454,47.7454,21161.0
2022-10-06 14:20:00,50.42,50.45,50.41,50.44,44475.0,47.7549,47.7833,47.7454,47.7738,44475.0
2022-10-06 14:25:00,50.44,50.47,50.42,50.43,23967.0,47.7738,47.8023,47.7549,47.7644,23967.0
2022-10-06 14:30:00,50.43,50.48,50.4,50.41,42577.0,47.7644,47.8117,47.736,47.7454,42577.0
2022-10-06 14:35:00,50.42,50.46,50.41,50.43,36334.0,47.7549,47.7928,47.7454,47.7644,36334.0
2022-10-06 14:40:00,50.43,50.44,50.4,50.41,17158.0,47.7644,47.7738,47.736,47.7454,17158.0
2022-10-06 14:45:00,50.4,50.4,50.35,50.35,35696.0,47.736,47.736,47.6886,47.6886,35696.0
2022-10-06 14:50:00,50.35,50.36,50.32,50.36,79152.0,47.6886,47.6981,47.6602,47.6981,79152.0
2022-10-06 14:55:00,50.36,50.39,50.35,50.36,27852.0,47.6981,47.7265,47.6886,47.6981,27852.0
2022-10-06 15:00:00,50.36,50.37,50.31,50.36,45022.0,47.6981,47.7075,47.6507,47.6981,45022.0
2022-10-06 15:05:00,50.35,50.37,50.33,50.36,43246.0,47.6886,47.7075,47.6697,47.6981,43246.0
2022-10-06 15:10:00,50.36,50.37,50.31,50.37,31134.0,47.6981,47.7075,47.6507,47.7075,31134.0
2022-10-06 15:15:00,50.37,50.39,50.34,50.36,47084.0,47.7075,47.7265,47.6791,47.6981,47084.0
2022-10-06 15:20:00,50.35,50.41,50.34,50.37,86769.0,47.6886,47.7454,47.6791,47.7075,86769.0
2022-10-06 15:25:00,50.38,50.43,50.38,50.43,30153.0,47.717,47.7644,47.717,47.7644,30153.0
2022-10-06 15:30:00,50.43,50.43,50.38,50.4,44159.0,47.7644,47.7644,47.717,47.736,44159.0
2022-10-06 15:35:00,50.4,50.4,50.37,50.38,53121.0,47.736,47.736,47.7075,47.717,53121.0
2022-10-06 15:40:00,50.38,50.41,50.36,50.4,66808.0,47.717,47.7454,47.6981,47.736,66808.0
2022-10-06 15:45:00,50.39,50.43,50.36,50.36,180233.0,47.7265,47.7644,47.6981,47.6981,180233.0
2022-10-06 15:50:00,50.36,50.4,50.36,50.38,233358.0,47.6981,47.736,47.6981,47.717,233358.0
2022-10-06 15:55:00,50.39,50.41,50.32,50.32,514632.0,47.7265,47.7454,47.6602,47.6602,514632.0
2022-10-07 09:30:00,50.27,50.31,50.21,50.3,104614.0,47.6128,47.6507,47.556,47.6412,104614.0
2022-10-07 09:35:00,50.27,50.32,50.24,50.29,86112.0,47.6128,47.6602,47.5844,47.6318,86112.0
2022-10-07 09:40:00,50.29,50.33,50.11,50.13,58541.0,47.6318,47.6697,47.4613,47.4802,58541.0
2022-10-07 09:45:00,50.14,50.18,50.1,50.11,84907.0,47.4897,47.5276,47.4518,47.4613,84907.0
2022-10-07 09:50:00,50.11,50.12,50.05,50.08,149198.0,47.4613,47.4708,47.4045,47.4329,149198.0
2022-10-07 09:55:00,50.08,50.11,50.04,50.05,53108.0,47.4329,47.4613,47.395,47.4045,53108.0
2022-10-07 10:00:00,50.06,50.07,49.95,49.97,59212.0,47.4139,47.4234,47.3097,47.3287,59212.0
2022-10-07 10:05:00,49.97,50.02,49.96,50.0,61141.0,47.3287,47.376,47.3192,47.3571,61141.0
2022-10-07 10:10:00,50.0,50.06,49.98,50.03,13776.0,47.3571,47.4139,47.3382,47.3855,13776.0
2022-10-07 10:15:00,50.03,50.11,50.0,50.1,34497.0,47.3855,47.4613,47.3571,47.4518,34497.0
2022-10-07 10:20:00,50.11,50.17,50.09,50.14,22542.0,47.4613,47.5181,47.4423,47.4897,22542.0
2022-10-07 10:25:00,50.14,50.15,50.08,50.09,32773.0,47.4897,47.4992,47.4329,47.4423,32773.0
2022-10-07 10:30:00,50.11,50.11,50.06,50.06,15401.0,47.4613,47.4613,47.4139,47.4139,15401.0
2022-10-07 10:35:00,50.06,50.06,50.02,50.04,33558.0,47.4139,47.4139,47.376,47.395,33558.0
2022-10-07 10:40:00,50.04,50.11,50.04,50.11,29501.0,47.395,47.4613,47.395,47.4613,29501.0
2022-10-07 10:45:00,50.12,50.18,50.11,50.15,20725.0,47.4708,47.5276,47.4613,47.4992,20725.0
2022-10-07 10:50:00,50.13,50.14,50.07,50.12,34179.0,47.4802,47.4897,47.4234,47.4708,34179.0
2022-10-07 10:55:00,50.12,50.15,50.09,50.09,25515.0,47.4708,47.4992,47.4423,47.4423,25515.0
2022-10-07 11:00:00,50.1,50.15,50.1,50.15,18062.0,47.4518,47.4992,47.4518,47.4992,18062.0
2022-10-07 11:05:00,50.15,50.15,50.09,50.1,22269.0,47.4992,47.4992,47.4423,47.4518,22269.0
2022-10-07 11:10:00,50.1,50.12,50.07,50.07,14760.0,47.4518,47.4708,47.4234,47.4234,14760.0
2022-10-07 11:15:00,50.08,50.09,50.03,50.04,41320.0,47.4329,47.4423,47.3855,47.395,41320.0
2022-10-07 11:20:00,50.03,50.04,50.0,50.03,18532.0,47.3855,47.395,47.3571,47.3855,18532.0
2022-10-07 11:25:00,50.02,50.07,50.02,50.05,19907.0,47.376,47.4234,47.376,47.4045,19907.0
2022-10-07 11:30:00,50.06,50.08,50.01,50.03,16022.0,47.4139,47.4329,47.3666,47.3855,16022.0
2022-10-07 11:35:00,50.03,50.06,50.02,50.04,32441.0,47.3855,47.4139,47.376,47.395,32441.0
2022-10-07 11:40:00,50.04,50.05,50.01,50.05,37265.0,47.395,47.4045,47.3666,47.4045,37265.0
2022-10-07 11:45:00,50.05,50.05,50.01,50.01,13629.0,47.4045,47.4045,47.3666,47.3666,13629.0
2022-10-07 11:50:00,50.0,50.03,49.97,49.97,10145.0,47.3571,47.3855,47.3287,47.3287,10145.0
2022-10-07 11:55:00,49.96,50.01,49.95,50.0,19421.0,47.3192,47.3666,47.3097,47.3571,19421.0
2022-10-07 12:00:00,49.99,50.0,49.96,50.0,16746.0,47.3476,47.3571,47.3192,47.3571,16746.0
2022-10-07 12:05:00,50.0,50.04,49.99,50.01,16331.0,47.3571,47.395,47.3476,47.3666,16331.0
2022-10-07 12:10:00,50.02,50.05,49.99,50.0,12241.0,47.376,47.4045,47.3476,47.3571,12241.0
2022-10-07 12:15:00,50.0,50.02,49.99,50.0,12454.0,47.3571,47.376,47.3476,47.3571,12454.0
2022-10-07 12:20:00,50.0,50.01,49.9,49.91,19762.0,47.3571,47.3666,47.2624,47.2719,19762.0
2022-10-07 12:25:00,49.91,49.93,49.89,49.91,12753.0,47.2719,47.2908,47.2529,47.2719,12753.0
2022-10-07 12:30:00,49.91,49.91,49.86,49.87,39000.0,47.2719,47.2719,47.2245,47.234,39000.0
2022-10-07 12:35:00,49.87,49.88,49.84,49.87,42681.0,47.234,47.2434,47.2056,47.234,42681.0
2022-10-07 12:40:00,49.86,49.87,49.85,49.86,32745.0,47.2245,47.234,47.215,47.2245,32745.0
2022-10-07 12:45:00,49.86,49.86,49.82,49.83,25222.0,47.2245,47.2245,47.1866,47.1961,25222.0
2022-10-07 12:50:00,49.83,49.85,49.81,49.85,14350.0,47.1961,47.215,47.1771,47.215,14350.0
2022-10-07 12:55:00,49.84,49.88,49.84,49.87,32383.0,47.2056,47.2434,47.2056,47.234,32383.0
2022-10-07 13:00:00,49.87,49.87,49.81,49.83,94783.0,47.234,47.234,47.1771,47.1961,94783.0
2022-10-07 13:05:00,49.83,49.84,49.82,49.82,26854.0,47.1961,47.2056,47.1866,47.1866,26854.0
2022-10-07 13:10:00,49.82,49.88,49.82,49.87,34310.0,47.1866,47.2434,47.1866,47.234,34310.0
2022-10-07 13:15:00,49.88,49.91,49.87,49.9,55662.0,47.2434,47.2719,47.234,47.2624,55662.0
2022-10-07 13:20:00,49.9,49.91,49.88,49.89,8317.0,47.2624,47.2719,47.2434,47.2529,8317.0
2022-10-07 13:25:00,49.89,49.92,49.88,49.89,16714.0,47.2529,47.2813,47.2434,47.2529,16714.0
2022-10-07 13:30:00,49.88,49.89,49.85,49.88,22328.0,47.2434,47.2529,47.215,47.2434,22328.0
2022-10-07 13:35:00,49.88,49.89,49.87,49.88,26858.0,47.2434,47.2529,47.234,47.2434,26858.0
2022-10-07 13:40:00,49.88,49.93,49.88,49.91,54670.0,47.2434,47.2908,47.2434,47.2719,54670.0
2022-10-07 13:45:00,49.91,49.92,49.87,49.89,42570.0,47.2719,47.2813,47.234,47.2529,42570.0
2022-10-07 13:50:00,49.88,49.9,49.86,49.88,8505.0,47.2434,47.2624,47.2245,47.2434,8505.0
2022-10-07 13:55:00,49.88,49.9,49.85,49.87,11638.0,47.2434,47.2624,47.215,47.234,11638.0
2022-10-07 14:00:00,49.86,49.89,49.84,49.86,19787.0,47.2245,47.2529,47.2056,47.2245,19787.0
2022-10-07 14:05:00,49.87,49.9,49.86,49.88,59193.0,47.234,47.2624,47.2245,47.2434,59193.0
2022-10-07 14:10:00,49.88,49.89,49.85,49.89,36568.0,47.2434,47.2529,47.215,47.2529,36568.0
2022-10-07 14:15:00,49.91,49.91,49.86,49.87,19855.0,47.2719,47.2719,47.2245,47.234,19855.0
2022-10-07 14:20:00,49.86,49.87,49.82,49.83,70214.0,47.2245,47.234,47.1866,47.1961,70214.0
2022-10-07 14:25:00,49.83,49.85,49.8,49.8,17117.0,47.1961,47.215,47.1677,47.1677,17117.0
2022-10-07 14:30:00,49.8,49.82,49.79,49.81,41783.0,47.1677,47.1866,47.1582,47.1771,41783.0
2022-10-07 14:35:00,49.81,49.83,49.79,49.81,16712.0,47.1771,47.1961,47.1582,47.1771,16712.0
2022-10-07 14:40:00,49.81,49.82,49.78,49.79,19914.0,47.1771,47.1866,47.1487,47.1582,19914.0
2022-10-07 14:45:00,49.78,49.79,49.76,49.79,46433.0,47.1487,47.1582,47.1298,47.1582,46433.0
2022-10-07 14:50:00,49.79,49.8,49.78,49.79,22468.0,47.1582,47.1677,47.1487,47.1582,22468.0
2022-10-07 14:55:00,49.8,49.8,49.77,49.79,16984.0,47.1677,47.1677,47.1393,47.1582,16984.0
2022-10-07 15:00:00,49.79,49.82,49.79,49.82,21963.0,47.1582,47.1866,47.1582,47.1866,21963.0
2022-10-07 15:05:00,49.82,49.82,49.78,49.79,39698.0,47.1866,47.1866,47.1487,47.1582,39698.0
2022-10-07 15:10:00,49.79,49.81,49.75,49.75,79371.0,47.1582,47.1771,47.1203,47.1203,79371.0
2022-10-07 15:15:00,49.75,49.76,49.7,49.7,31135.0,47.1203,47.1298,47.073,47.073,31135.0
2022-10-07 15:20:00,49.71,49.72,49.69,49.7,41885.0,47.0824,47.0919,47.0635,47.073,41885.0
2022-10-07 15:25:00,49.7,49.71,49.67,49.69,110462.0,47.073,47.0824,47.0445,47.0635,110462.0
2022-10-07 15:30:00,49.69,49.69,49.65,49.67,79967.0,47.0635,47.0635,47.0256,47.0445,79967.0
2022-10-07 15:35:00,49.66,49.72,49.65,49.72,33065.0,47.0351,47.0919,47.0256,47.0919,33065.0
2022-10-07 15:40:00,49.72,49.78,49.7,49.76,160219.0,47.0919,47.1487,47.073,47.1298,160219.0
2022-10-07 15:45:00,49.75,49.77,49.72,49.73,93754.0,47.1203,47.1393,47.0919,47.1014,93754.0
2022-10-07 15:50:00,49.73,49.82,49.73,49.8,310541.0,47.1014,47.1866,47.1014,47.1677,310541.0
2022-10-07 15:55:00,49.8,49.84,49.79,49.8,274538.0,47.1677,47.2056,47.1582,47.1677,274538.0
2022-10-10 09:30:00,49.72,49.72,49.5,49.54,54784.0,47.0919,47.0919,46.8835,46.9214,54784.0
2022-10-10 09:35:00,49.53,49.55,49.46,49.47,22835.0,46.9119,46.9309,46.8456,46.8551,22835.0
2022-10-10 09:40:00,49.47,49.54,49.44,49.51,64434.0,46.8551,46.9214,46.8267,46.893,64434.0
2022-10-10 09:45:00,49.5,49.56,49.48,49.49,49754.0,46.8835,46.9404,46.8646,46.8741,49754.0
2022-10-10 09:50:00,49.5,49.53,49.41,49.41,73263.0,46.8835,46.9119,46.7983,46.7983,73263.0
2022-10-10 09:55:00,49.42,49.46,49.4,49.43,11536.0,46.8078,46.8456,46.7888,46.8172,11536.0
2022-10-10 10:00:00,49.43,49.45,49.38,49.41,13922.0,46.8172,46.8362,46.7699,46.7983,13922.0
2022-10-10 10:05:00,49.4,49.48,49.38,49.39,36826.0,46.7888,46.8646,46.7699,46.7793,36826.0
2022-10-10 10:10:00,49.38,49.44,49.37,49.41,47826.0,46.7699,46.8267,46.7604,46.7983,47826.0
2022-10-10 10:15:00,49.41,49.46,49.4,49.45,14836.0,46.7983,46.8456,46.7888,46.8362,14836.0
2022-10-10 10:20:00,49.46,49.48,49.46,49.46,17372.0,46.8456,46.8646,46.8456,46.8456,17372.0
2022-10-10 10:25:00,49.46,49.55,49.45,49.5,61105.0,46.8456,46.9309,46.8362,46.8835,61105.0
2022-10-10 10:30:00,49.48,49.58,49.44,49.48,123715.0,46.8646,46.9593,46.8267,46.8646,123715.0
2022-10-10 10:35:00,49.48,49.5,49.36,49.37,33972.0,46.8646,46.8835,46.7509,46.7604,33972.0
2022-10-10 10:40:00,49.37,49.41,49.37,49.39,19593.0,46.7604,46.7983,46.7604,46.7793,19593.0
2022-10-10 10:45:00,49.4,49.43,49.39,49.41,31306.0,46.7888,46.8172,46.7793,46.7983,31306.0
2022-10-10 10:50:00,49.4,49.42,49.36,49.39,12173.0,46.7888,46.8078,46.7509,46.7793,12173.0
2022-10-10 10:55:00,49.38,49.41,49.36,49.41,16775.0,46.7699,46.7983,46.7509,46.7983,16775.0
2022-10-10 11:00:00,49.41,49.41,49.34,49.35,11947.0,46.7983,46.7983,46.732,46.7415,11947.0
2022-10-10 11:05:00,49.35,49.39,49.35,49.38,4004.0,46.7415,46.7793,46.7415,46.7699,4004.0
2022-10-10 11:10:00,49.37,49.41,49.37,49.41,20603.0,46.7604,46.7983,46.7604,46.7983,20603.0
2022-10-10 11:15:00,49.41,49.41,49.36,49.37,51527.0,46.7983,46.7983,46.7509,46.7604,51527.0
2022-10-10 11:20:00,49.37,49.49,49.36,49.48,55478.0,46.7604,46.8741,46.7509,46.8646,55478.0
2022-10-10 11:25:00,49.48,49.48,49.4,49.41,15669.0,46.8646,46.8646,46.7888,46.7983,15669.0
2022-10-10 11:30:00,49.41,49.43,49.39,49.43,26536.0,46.7983,46.8172,46.7793,46.8172,26536.0
2022-10-10 11:35:00,49.45,49.46,49.41,49.42,21773.0,46.8362,46.8456,46.7983,46.8078,21773.0
2022-10-10 11:40:00,49.41,49.43,49.38,49.43,17039.0,46.7983,46.8172,46.7699,46.8172,17039.0
2022-10-10 11:45:00,49.42,49.45,49.41,49.44,26869.0,46.8078,46.8362,46.7983,46.8267,26869.0
2022-10-10 11:50:00,49.46,49.53,49.45,49.49,48862.0,46.8456,46.9119,46.8362,46.8741,48862.0
2022-10-10 11:55:00,49.49,49.51,49.44,49.45,10641.0,46.8741,46.893,46.8267,46.8362,10641.0
2022-10-10 12:00:00,49.45,49.48,49.44,49.48,11149.0,46.8362,46.8646,46.8267,46.8646,11149.0
2022-10-10 12:05:00,49.48,49.49,49.43,49.45,11867.0,46.8646,46.8741,46.8172,46.8362,11867.0
2022-10-10 12:10:00,49.45,49.46,49.43,49.46,27574.0,46.8362,46.8456,46.8172,46.8456,27574.0
2022-10-10 12:15:00,49.45,49.47,49.44,49.45,6425.0,46.8362,46.8551,46.8267,46.8362,6425.0
2022-10-10 12:20:00,49.44,49.44,49.39,49.4,20212.0,46.8267,46.8267,46.7793,46.7888,20212.0
2022-10-10 12:25:00,49.4,49.41,49.36,49.37,8886.0,46.7888,46.7983,46.7509,46.7604,8886.0
2022-10-10 12:30:00,49.38,49.4,49.36,49.37,22528.0,46.7699,46.7888,46.7509,46.7604,22528.0
2022-10-10 12:35:00,49.37,49.4,49.36,49.4,16143.0,46.7604,46.7888,46.7509,46.7888,16143.0
2022-10-10 12:40:00,49.4,49.42,49.38,49.39,30450.0,46.7888,46.8078,46.7699,46.7793,30450.0
2022-10-10 12:45:00,49.4,49.41,49.38,49.39,21480.0,46.7888,46.7983,46.7699,46.7793,21480.0
2022-10-10 12:50:00,49.38,49.39,49.34,49.36,10954.0,46.7699,46.7793,46.732,46.7509,10954.0
2022-10-10 12:55:00,49.36,49.39,49.34,49.35,8288.0,46.7509,46.7793,46.732,46.7415,8288.0
2022-10-10 13:00:00,49.34,49.35,49.33,49.35,13209.0,46.732,46.7415,46.7225,46.7415,13209.0
2022-10-10 13:05:00,49.35,49.36,49.33,49.35,30888.0,46.7415,46.7509,46.7225,46.7415,30888.0
2022-10-10 13:10:00,49.35,49.44,49.32,49.42,52553.0,46.7415,46.8267,46.713,46.8078,52553.0
2022-10-10 13:15:00,49.42,49.45,49.39,49.42,16737.0,46.8078,46.8362,46.7793,46.8078,16737.0
2022-10-10 13:20:00,49.42,49.46,49.42,49.44,9126.0,46.8078,46.8456,46.8078,46.8267,9126.0
2022-10-10 13:25:00,49.43,49.46,49.42,49.46,19354.0,46.8172,46.8456,46.8078,46.8456,19354.0
2022-10-10 13:30:00,49.45,49.53,49.45,49.49,18895.0,46.8362,46.9119,46.8362,46.8741,18895.0
2022-10-10 13:35:00,49.5,49.53,49.47,49.52,22415.0,46.8835,46.9119,46.8551,46.9025,22415.0
2022-10-10 13:40:00,49.52,49.53,49.5,49.5,10973.0,46.9025,46.9119,46.8835,46.8835,10973.0
2022-10-10 13:45:00,49.5,49.72,49.5,49.68,39991.0,46.8835,47.0919,46.8835,47.054,39991.0
2022-10-10 13:50:00,49.68,49.74,49.66,49.7,27937.0,47.054,47.1108,47.0351,47.073,27937.0
2022-10-10 13:55:00,49.7,49.72,49.68,49.68,34202.0,47.073,47.0919,47.054,47.054,34202.0
2022-10-10 14:00:00,49.69,49.71,49.66,49.7,59430.0,47.0635,47.0824,47.0351,47.073,59430.0
2022-10-10 14:05:00,49.7,49.7,49.6,49.61,35620.0,47.073,47.073,46.9782,46.9877,35620.0
2022-10-10 14:10:00,49.61,49.63,49.56,49.56,44213.0,46.9877,47.0067,46.9404,46.9404,44213.0
2022-10-10 14:15:00,49.57,49.59,49.55,49.57,18689.0,46.9498,46.9688,46.9309,46.9498,18689.0
2022-10-10 14:20:00,49.57,49.6,49.53,49.55,8763.0,46.9498,46.9782,46.9119,46.9309,8763.0
2022-10-10 14:25:00,49.55,49.6,49.55,49.59,14816.0,46.9309,46.9782,46.9309,46.9688,14816.0
2022-10-10 14:30:00,49.58,49.66,49.57,49.64,41487.0,46.9593,47.0351,46.9498,47.0161,41487.0
2022-10-10 14:35:00,49.63,49.66,49.62,49.66,12709.0,47.0067,47.0351,46.9972,47.0351,12709.0
2022-10-10 14:40:00,49.66,49.68,49.62,49.63,29220.0,47.0351,47.054,46.9972,47.0067,29220.0
2022-10-10 14:45:00,49.62,49.63,49.58,49.6,18689.0,46.9972,47.0067,46.9593,46.9782,18689.0
2022-10-10 14:50:00,49.6,49.65,49.6,49.64,26345.0,46.9782,47.0256,46.9782,47.0161,26345.0
2022-10-10 14:55:00,49.64,49.64,49.56,49.61,46156.0,47.0161,47.0161,46.9404,46.9877,46156.0
2022-10-10 15:00:00,49.61,49.66,49.59,49.59,22947.0,46.9877,47.0351,46.9688,46.9688,22947.0
2022-10-10 15:05:00,49.6,49.63,49.58,49.61,18527.0,46.9782,47.0067,46.9593,46.9877,18527.0
2022-10-10 15:10:00,49.61,49.65,49.6,49.64,35316.0,46.9877,47.0256,46.9782,47.0161,35316.0
2022-10-10 15:15:00,49.65,49.72,49.64,49.71,84545.0,47.0256,47.0919,47.0161,47.0824,84545.0
2022-10-10 15:20:00,49.72,49.73,49.67,49.68,33523.0,47.0919,47.1014,47.0445,47.054,33523.0
2022-10-10 15:25:00,49.68,49.68,49.6,49.62,41787.0,47.054,47.054,46.9782,46.9972,41787.0
2022-10-10 15:30:00,49.62,49.64,49.59,49.61,74953.0,46.9972,47.0161,46.9688,46.9877,74953.0
2022-10-10 15:35:00,49.61,49.67,49.59,49.64,84996.0,46.9877,47.0445,46.9688,47.0161,84996.0
2022-10-10 15:40:00,49.64,49.65,49.61,49.64,71650.0,47.0161,47.0256,46.9877,47.0161,71650.0
2022-10-10 15:45:00,49.65,49.7,49.63,49.67,91023.0,47.0256,47.073,47.0067,47.0445,91023.0
2022-10-10 15:50:00,49.67,49.7,49.62,49.69,213544.0,47.0445,47.073,46.9972,47.0635,213544.0
2022-10-10 15:55:00,49.69,49.69,49.59,49.59,256159.0,47.0635,47.0635,46.9688,46.9688,256159.0
2022-10-11 09:30:00,49.3,49.33,49.25,49.28,62775.0,46.6941,46.7225,46.6467,46.6752,62775.0
2022-10-11 09:35:00,49.27,49.27,49.21,49.21,91547.0,46.6657,46.6657,46.6089,46.6089,91547.0
2022-10-11 09:40:00,49.2,49.24,49.18,49.24,33569.0,46.5994,46.6373,46.5804,46.6373,33569.0
2022-10-11 09:45:00,49.24,49.28,49.17,49.2,29267.0,46.6373,46.6752,46.571,46.5994,29267.0
2022-10-11 09:50:00,49.2,49.23,49.14,49.15,26421.0,46.5994,46.6278,46.5426,46.552,26421.0
2022-10-11 09:55:00,49.15,49.17,49.1,49.11,27673.0,46.552,46.571,46.5047,46.5141,27673.0
2022-10-11 10:00:00,49.11,49.11,49.01,49.07,49492.0,46.5141,46.5141,46.4194,46.4763,49492.0
2022-10-11 10:05:00,49.08,49.1,49.04,49.07,16156.0,46.4857,46.5047,46.4478,46.4763,16156.0
2022-10-11 10:10:00,49.07,49.16,49.07,49.16,10817.0,46.4763,46.5615,46.4763,46.5615,10817.0
2022-10-11 10:15:00,49.16,49.2,49.13,49.16,11698.0,46.5615,46.5994,46.5331,46.5615,11698.0
2022-10-11 10:20:00,49.15,49.17,49.13,49.14,41548.0,46.552,46.571,46.5331,46.5426,41548.0
2022-10-11 10:25:00,49.14,49.2,49.14,49.15,9234.0,46.5426,46.5994,46.5426,46.552,9234.0
2022-10-11 10:30:00,49.14,49.21,49.1,49.21,12325.0,46.5426,46.6089,46.5047,46.6089,12325.0
2022-10-11 10:35:00,49.2,49.24,49.19,49.24,10563.0,46.5994,46.6373,46.5899,46.6373,10563.0
2022-10-11 10:40:00,49.25,49.3,49.25,49.27,40069.0,46.6467,46.6941,46.6467,46.6657,40069.0
2022-10-11 10:45:00,49.28,49.29,49.23,49.24,10284.0,46.6752,46.6846,46.6278,46.6373,10284.0
2022-10-11 10:50:00,49.25,49.27,49.22,49.25,12184.0,46.6467,46.6657,46.6183,46.6467,12184.0
2022-10-11 10:55:00,49.26,49.29,49.2,49.21,8990.0,46.6562,46.6846,46.5994,46.6089,8990.0
2022-10-11 11:00:00,49.21,49.38,49.21,49.35,21949.0,46.6089,46.7699,46.6089,46.7415,21949.0
2022-10-11 11:05:00,49.35,49.35,49.25,49.28,20899.0,46.7415,46.7415,46.6467,46.6752,20899.0
2022-10-11 11:10:00,49.29,49.32,49.27,49.3,15964.0,46.6846,46.713,46.6657,46.6941,15964.0
2022-10-11 11:15:00,49.32,49.36,49.31,49.32,31202.0,46.713,46.7509,46.7036,46.713,31202.0
2022-10-11 11:20:00,49.33,49.35,49.32,49.33,24798.0,46.7225,46.7415,46.713,46.7225,24798.0
2022-10-11 11:25:00,49.33,49.37,49.29,49.34,29585.0,46.7225,46.7604,46.6846,46.732,29585.0
2022-10-11 11:30:00,49.37,49.43,49.36,49.42,15006.0,46.7604,46.8172,46.7509,46.8078,15006.0
2022-10-11 11:35:00,49.41,49.46,49.4,49.42,19099.0,46.7983,46.8456,46.7888,46.8078,19099.0
2022-10-11 11:40:00,49.43,49.5,49.42,49.5,52742.0,46.8172,46.8835,46.8078,46.8835,52742.0
2022-10-11 11:45:00,49.5,49.55,49.49,49.53,18508.0,46.8835,46.9309,46.8741,46.9119,18508.0
2022-10-11 11:50:00,49.53,49.55,49.48,49.5,28075.0,46.9119,46.9309,46.8646,46.8835,28075.0
2022-10-11 11:55:00,49.49,49.54,49.49,49.53,38795.0,46.8741,46.9214,46.8741,46.9119,38795.0
2022-10-11 12:00:00,49.53,49.53,49.43,49.44,9468.0,46.9119,46.9119,46.8172,46.8267,9468.0
2022-10-11 12:05:00,49.44,49.45,49.37,49.39,33017.0,46.8267,46.8362,46.7604,46.7793,33017.0
2022-10-11 12:10:00,49.4,49.47,49.39,49.47,13826.0,46.7888,46.8551,46.7793,46.8551,13826.0
2022-10-11 12:15:00,49.47,49.54,49.47,49.54,36903.0,46.8551,46.9214,46.8551,46.9214,36903.0
2022-10-11 12:20:00,49.54,49.57,49.53,49.56,11821.0,46.9214,46.9498,46.9119,46.9404,11821.0
2022-10-11 12:25:00,49.56,49.56,49.51,49.53,11121.0,46.9404,46.9404,46.893,46.9119,11121.0
2022-10-11 12:30:00,49.52,49.58,49.52,49.53,11479.0,46.9025,46.9593,46.9025,46.9119,11479.0
2022-10-11 12:35:00,49.55,49.57,49.52,49.57,14842.0,46.9309,46.9498,46.9025,46.9498,14842.0
2022-10-11 12:40:00,49.58,49.64,49.58,49.64,25662.0,46.9593,47.0161,46.9593,47.0161,25662.0
2022-10-11 12:45:00,49.64,49.67,49.64,49.65,27680.0,47.0161,47.0445,47.0161,47.0256,27680.0
2022-10-11 12:50:00,49.65,49.66,49.61,49.61,12005.0,47.0256,47.0351,46.9877,46.9877,12005.0
2022-10-11 12:55:00,49.6,49.62,49.57,49.57,10299.0,46.9782,46.9972,46.9498,46.9498,10299.0
2022-10-11 13:00:00,49.58,49.59,49.56,49.56,5959.0,46.9593,46.9688,46.9404,46.9404,5959.0
2022-10-11 13:05:00,49.56,49.6,49.54,49.59,19126.0,46.9404,46.9782,46.9214,46.9688,19126.0
2022-10-11 13:10:00,49.58,49.6,49.56,49.56,6950.0,46.9593,46.9782,46.9404,46.9404,6950.0
2022-10-11 13:15:00,49.57,49.58,49.53,49.54,12697.0,46.9498,46.9593,46.9119,46.9214,12697.0
2022-10-11 13:20:00,49.54,49.58,49.54,49.58,29661.0,46.9214,46.9593,46.9214,46.9593,29661.0
2022-10-11 13:25:00,49.58,49.58,49.48,49.49,35161.0,46.9593,46.9593,46.8646,46.8741,35161.0
2022-10-11 13:30:00,49.5,49.53,49.46,49.53,12558.0,46.8835,46.9119,46.8456,46.9119,12558.0
2022-10-11 13:35:00,49.52,49.53,49.48,49.51,10433.0,46.9025,46.9119,46.8646,46.893,10433.0
2022-10-11 13:40:00,49.5,49.52,49.5,49.52,6320.0,46.8835,46.9025,46.8835,46.9025,6320.0
2022-10-11 13:45:00,49.52,49.56,49.52,49.52,16879.0,46.9025,46.9404,46.9025,46.9025,16879.0
2022-10-11 13:50:00,49.51,49.55,49.5,49.51,9799.0,46.893,46.9309,46.8835,46.893,9799.0
2022-10-11 13:55:00,49.51,49.54,49.51,49.53,11956.0,46.893,46.9214,46.893,46.9119,11956.0
2022-10-11 14:00:00,49.54,49.54,49.51,49.54,15001.0,46.9214,46.9214,46.893,46.9214,15001.0
2022-10-11 14:05:00,49.54,49.56,49.48,49.5,7900.0,46.9214,46.9404,46.8646,46.8835,7900.0
2022-10-11 14:10:00,49.5,49.5,49.44,49.48,13557.0,46.8835,46.8835,46.8267,46.8646,13557.0
2022-10-11 14:15:00,49.48,49.48,49.43,49.43,5723.0,46.8646,46.8646,46.8172,46.8172,5723.0
2022-10-11 14:20:00,49.44,49.46,49.43,49.45,18706.0,46.8267,46.8456,46.8172,46.8362,18706.0
2022-10-11 14:25:00,49.45,49.5,49.44,49.47,24126.0,46.8362,46.8835,46.8267,46.8551,24126.0
2022-10-11 14:30:00,49.47,49.52,49.47,49.5,25865.0,46.8551,46.9025,46.8551,46.8835,25865.0
2022-10-11 14:35:00,49.5,49.5,49.45,49.49,13175.0,46.8835,46.8835,46.8362,46.8741,13175.0
2022-10-11 14:40:00,49.49,49.5,49.39,49.4,29070.0,46.8741,46.8835,46.7793,46.7888,29070.0
2022-10-11 14:45:00,49.39,49.4,49.25,49.27,43675.0,46.7793,46.7888,46.6467,46.6657,43675.0
2022-10-11 14:50:00,49.28,49.28,49.18,49.19,103317.0,46.6752,46.6752,46.5804,46.5899,103317.0
2022-10-11 14:55:00,49.18,49.2,49.1,49.11,47484.0,46.5804,46.5994,46.5047,46.5141,47484.0
2022-10-11 15:00:00,49.1,49.13,49.06,49.1,33003.0,46.5047,46.5331,46.4668,46.5047,33003.0
2022-10-11 15:05:00,49.08,49.12,49.04,49.07,62056.0,46.4857,46.5236,46.4478,46.4763,62056.0
2022-10-11 15:10:00,49.07,49.08,49.02,49.06,25138.0,46.4763,46.4857,46.4289,46.4668,25138.0
2022-10-11 15:15:00,49.05,49.09,49.0,49.07,37753.0,46.4573,46.4952,46.41,46.4763,37753.0
2022-10-11 15:20:00,49.07,49.14,49.07,49.12,46556.0,46.4763,46.5426,46.4763,46.5236,46556.0
2022-10-11 15:25:00,49.13,49.14,49.06,49.12,132301.0,46.5331,46.5426,46.4668,46.5236,132301.0
2022-10-11 15:30:00,49.12,49.13,49.05,49.11,35883.0,46.5236,46.5331,46.4573,46.5141,35883.0
2022-10-11 15:35:00,49.12,49.19,49.11,49.18,130159.0,46.5236,46.5899,46.5141,46.5804,130159.0
2022-10-11 15:40:00,49.18,49.18,49.13,49.16,65275.0,46.5804,46.5804,46.5331,46.5615,65275.0
2022-10-11 15:45:00,49.17,49.2,49.14,49.18,186139.0,46.571,46.5994,46.5426,46.5804,186139.0
2022-10-11 15:50:00,49.18,49.19,49.12,49.18,120685.0,46.5804,46.5899,46.5236,46.5804,120685.0
2022-10-11 15:55:00,49.18,49.2,49.09,49.11,439528.0,46.5804,46.5994,46.4952,46.5141,439528.0
2022-10-12 09:30:00,48.78,48.82,48.68,48.74,65875.0,46.2016,46.2395,46.1069,46.1637,65875.0
2022-10-12 09:35:00,48.74,48.89,48.74,48.86,76236.0,46.1637,46.3058,46.1637,46.2774,76236.0
2022-10-12 09:40:00,48.86,48.93,48.8,48.92,91791.0,46.2774,46.3437,46.2205,46.3342,91791.0
2022-10-12 09:45:00,48.92,48.95,48.85,48.86,60376.0,46.3342,46.3626,46.2679,46.2774,60376.0
2022-10-12 09:50:00,48.86,48.88,48.81,48.82,29916.0,46.2774,46.2963,46.23,46.2395,29916.0
2022-10-12 09:55:00,48.83,48.88,48.81,48.86,25040.0,46.2489,46.2963,46.23,46.2774,25040.0
2022-10-12 10:00:00,48.86,48.91,48.84,48.88,93684.0,46.2774,46.3247,46.2584,46.2963,93684.0
2022-10-12 10:05:00,48.88,48.89,48.8,48.83,43322.0,46.2963,46.3058,46.2205,46.2489,43322.0
2022-10-12 10:10:00,48.83,48.85,48.8,48.83,8361.0,46.2489,46.2679,46.2205,46.2489,8361.0
2022-10-12 10:15:00,48.81,48.84,48.8,48.84,15138.0,46.23,46.2584,46.2205,46.2584,15138.0
2022-10-12 10:20:00,48.83,48.83,48.74,48.78,59243.0,46.2489,46.2489,46.1637,46.2016,59243.0
2022-10-12 10:25:00,48.77,48.87,48.76,48.83,19154.0,46.1921,46.2868,46.1826,46.2489,19154.0
2022-10-12 10:30:00,48.82,48.92,48.81,48.87,25144.0,46.2395,46.3342,46.23,46.2868,25144.0
2022-10-12 10:35:00,48.87,48.87,48.8,48.8,13851.0,46.2868,46.2868,46.2205,46.2205,13851.0
2022-10-12 10:40:00,48.8,48.82,48.77,48.78,12772.0,46.2205,46.2395,46.1921,46.2016,12772.0
2022-10-12 10:45:00,48.77,48.82,48.75,48.8,31421.0,46.1921,46.2395,46.1732,46.2205,31421.0
2022-10-12 10:50:00,48.82,48.87,48.8,48.87,14616.0,46.2395,46.2868,46.2205,46.2868,14616.0
2022-10-12 10:55:00,48.85,48.86,48.8,48.81,37787.0,46.2679,46.2774,46.2205,46.23,37787.0
2022-10-12 11:00:00,48.81,48.87,48.81,48.84,10705.0,46.23,46.2868,46.23,46.2584,10705.0
2022-10-12 11:05:00,48.84,48.87,48.82,48.87,22695.0,46.2584,46.2868,46.2395,46.2868,22695.0
2022-10-12 11:10:00,48.87,48.9,48.86,48.88,15362.0,46.2868,46.3152,46.2774,46.2963,15362.0
2022-10-12 11:15:00,48.88,48.91,48.85,48.9,6694.0,46.2963,46.3247,46.2679,46.3152,6694.0
2022-10-12 11:20:00,48.9,48.91,48.85,48.87,16414.0,46.3152,46.3247,46.2679,46.2868,16414.0
2022-10-12 11:25:00,48.87,48.89,48.85,48.89,22270.0,46.2868,46.3058,46.2679,46.3058,22270.0
2022-10-12 11:30:00,48.89,48.9,48.86,48.87,12620.0,46.3058,46.3152,46.2774,46.2868,12620.0
2022-10-12 11:35:00,48.87,48.91,48.86,48.87,14422.0,46.2868,46.3247,46.2774,46.2868,14422.0
2022-10-12 11:40:00,48.87,48.94,48.85,48.91,13343.0,46.2868,46.3531,46.2679,46.3247,13343.0
2022-10-12 11:45:00,48.9,48.9,48.87,48.88,18468.0,46.3152,46.3152,46.2868,46.2963,18468.0
2022-10-12 11:50:00,48.89,48.92,48.88,48.91,8615.0,46.3058,46.3342,46.2963,46.3247,8615.0
2022-10-12 11:55:00,48.91,48.95,48.89,48.92,12270.0,46.3247,46.3626,46.3058,46.3342,12270.0
2022-10-12 12:00:00,48.92,48.94,48.89,48.91,10145.0,46.3342,46.3531,46.3058,46.3247,10145.0
2022-10-12 12:05:00,48.91,48.96,48.89,48.9,19775.0,46.3247,46.3721,46.3058,46.3152,19775.0
2022-10-12 12:10:00,48.9,48.9,48.85,48.86,13983.0,46.3152,46.3152,46.2679,46.2774,13983.0
2022-10-12 12:15:00,48.86,48.9,48.86,48.89,4018.0,46.2774,46.3152,46.2774,46.3058,4018.0
2022-10-12 12:20:00,48.9,48.92,48.89,48.89,286306.0,46.3152,46.3342,46.3058,46.3058,286306.0
2022-10-12 12:25:00,48.9,48.92,48.85,48.88,8070.0,46.3152,46.3342,46.2679,46.2963,8070.0
2022-10-12 12:30:00,48.87,48.87,48.85,48.87,1313.0,46.2868,46.2868,46.2679,46.2868,1313.0
2022-10-12 12:35:00,48.87,48.88,48.82,48.83,11345.0,46.2868,46.2963,46.2395,46.2489,11345.0
2022-10-12 12:40:00,48.82,48.83,48.82,48.83,3190.0,46.2395,46.2489,46.2395,46.2489,3190.0
2022-10-12 12:45:00,48.83,48.86,48.82,48.83,6374.0,46.2489,46.2774,46.2395,46.2489,6374.0
2022-10-12 12:50:00,48.86,48.87,48.85,48.87,2564.0,46.2774,46.2868,46.2679,46.2868,2564.0
2022-10-12 12:55:00,48.87,48.88,48.86,48.87,10422.0,46.2868,46.2963,46.2774,46.2868,10422.0
2022-10-12 13:00:00,48.87,48.89,48.83,48.84,45584.0,46.2868,46.3058,46.2489,46.2584,45584.0
2022-10-12 13:05:00,48.84,48.88,48.83,48.87,6850.0,46.2584,46.2963,46.2489,46.2868,6850.0
2022-10-12 13:10:00,48.87,48.88,48.85,48.88,14046.0,46.2868,46.2963,46.2679,46.2963,14046.0
2022-10-12 13:15:00,48.87,48.87,48.83,48.84,5252.0,46.2868,46.2868,46.2489,46.2584,5252.0
2022-10-12 13:20:00,48.83,48.84,48.82,48.83,8897.0,46.2489,46.2584,46.2395,46.2489,8897.0
2022-10-12 13:25:00,48.83,48.87,48.83,48.87,4028.0,46.2489,46.2868,46.2489,46.2868,4028.0
2022-10-12 13:30:00,48.87,48.87,48.81,48.82,13065.0,46.2868,46.2868,46.23,46.2395,13065.0
2022-10-12 13:35:00,48.81,48.81,48.77,48.8,13959.0,46.23,46.23,46.1921,46.2205,13959.0
2022-10-12 13:40:00,48.81,48.81,48.78,48.8,10948.0,46.23,46.23,46.2016,46.2205,10948.0
2022-10-12 13:45:00,48.81,48.81,48.78,48.81,24654.0,46.23,46.23,46.2016,46.23,24654.0
2022-10-12 13:50:00,48.8,48.81,48.78,48.8,6443.0,46.2205,46.23,46.2016,46.2205,6443.0
2022-10-12 13:55:00,48.8,48.8,48.76,48.79,40386.0,46.2205,46.2205,46.1826,46.2111,40386.0
2022-10-12 14:00:00,48.8,48.88,48.76,48.79,85302.0,46.2205,46.2963,46.1826,46.2111,85302.0
2022-10-12 14:05:00,48.79,48.89,48.76,48.88,26718.0,46.2111,46.3058,46.1826,46.2963,26718.0
2022-10-12 14:10:00,48.86,48.97,48.83,48.95,54059.0,46.2774,46.3815,46.2489,46.3626,54059.0
2022-10-12 14:15:00,48.96,48.96,48.9,48.94,26009.0,46.3721,46.3721,46.3152,46.3531,26009.0
2022-10-12 14:20:00,48.93,48.94,48.87,48.89,29033.0,46.3437,46.3531,46.2868,46.3058,29033.0
2022-10-12 14:25:00,48.89,48.96,48.88,48.94,18719.0,46.3058,46.3721,46.2963,46.3531,18719.0
2022-10-12 14:30:00,48.94,48.95,48.89,48.93,20873.0,46.3531,46.3626,46.3058,46.3437,20873.0
2022-10-12 14:35:00,48.92,48.95,48.9,48.91,20359.0,46.3342,46.3626,46.3152,46.3247,20359.0
2022-10-12 14:40:00,48.9,48.93,48.88,48.89,25697.0,46.3152,46.3437,46.2963,46.3058,25697.0
2022-10-12 14:45:00,48.88,48.89,48.83,48.84,23412.0,46.2963,46.3058,46.2489,46.2584,23412.0
2022-10-12 14:50:00,48.83,48.84,48.78,48.79,14491.0,46.2489,46.2584,46.2016,46.2111,14491.0
2022-10-12 14:55:00,48.78,48.8,48.76,48.77,27093.0,46.2016,46.2205,46.1826,46.1921,27093.0
2022-10-12 15:00:00,48.77,48.78,48.73,48.74,27569.0,46.1921,46.2016,46.1542,46.1637,27569.0
2022-10-12 15:05:00,48.73,48.79,48.72,48.77,22773.0,46.1542,46.2111,46.1448,46.1921,22773.0
2022-10-12 15:10:00,48.77,48.79,48.77,48.77,21587.0,46.1921,46.2111,46.1921,46.1921,21587.0
2022-10-12 15:15:00,48.77,48.82,48.74,48.82,21506.0,46.1921,46.2395,46.1637,46.2395,21506.0
2022-10-12 15:20:00,48.82,48.84,48.8,48.8,32446.0,46.2395,46.2584,46.2205,46.2205,32446.0
2022-10-12 15:25:00,48.8,48.82,48.79,48.79,13466.0,46.2205,46.2395,46.2111,46.2111,13466.0
2022-10-12 15:30:00,48.79,48.84,48.79,48.83,27125.0,46.2111,46.2584,46.2111,46.2489,27125.0
2022-10-12 15:35:00,48.83,48.86,48.82,48.84,10964.0,46.2489,46.2774,46.2395,46.2584,10964.0
2022-10-12 15:40:00,48.85,48.86,48.83,48.85,32742.0,46.2679,46.2774,46.2489,46.2679,32742.0
2022-10-12 15:45:00,48.85,48.85,48.8,48.8,55604.0,46.2679,46.2679,46.2205,46.2205,55604.0
2022-10-12 15:50:00,48.81,48.82,48.78,48.82,99553.0,46.23,46.2395,46.2016,46.2395,99553.0
2022-10-12 15:55:00,48.81,48.82,48.77,48.77,525019.0,46.23,46.2395,46.1921,46.1921,525019.0
2022-10-13 09:30:00,47.69,47.78,47.64,47.78,140349.0,45.1692,45.2544,45.1218,45.2544,140349.0
2022-10-13 09:35:00,47.79,47.79,47.66,47.7,132956.0,45.2639,45.2639,45.1408,45.1787,132956.0
2022-10-13 09:40:00,47.7,47.8,47.64,47.69,178272.0,45.1787,45.2734,45.1218,45.1692,178272.0
2022-10-13 09:45:00,47.69,47.86,47.66,47.85,99147.0,45.1692,45.3302,45.1408,45.3207,99147.0
2022-10-13 09:50:00,47.84,48.05,47.84,48.0,67468.0,45.3113,45.5102,45.3113,45.4628,67468.0
2022-10-13 09:55:00,48.01,48.05,47.9,47.99,124367.0,45.4723,45.5102,45.3681,45.4533,124367.0
2022-10-13 10:00:00,47.99,48.07,47.97,48.05,86876.0,45.4533,45.5291,45.4344,45.5102,86876.0
2022-10-13 10:05:00,48.06,48.16,48.02,48.1,70932.0,45.5196,45.6144,45.4818,45.5575,70932.0
2022-10-13 10:10:00,48.09,48.19,48.04,48.18,60157.0,45.5481,45.6428,45.5007,45.6333,60157.0
2022-10-13 10:15:00,48.19,48.2,48.1,48.1,58366.0,45.6428,45.6522,45.5575,45.5575,58366.0
2022-10-13 10:20:00,48.11,48.14,48.06,48.07,39364.0,45.567,45.5954,45.5196,45.5291,39364.0
2022-10-13 10:25:00,48.07,48.09,47.99,48.01,33189.0,45.5291,45.5481,45.4533,45.4723,33189.0
2022-10-13 10:30:00,47.99,48.15,47.99,48.08,43325.0,45.4533,45.6049,45.4533,45.5386,43325.0
2022-10-13 10:35:00,48.07,48.17,48.04,48.15,84765.0,45.5291,45.6238,45.5007,45.6049,84765.0
2022-10-13 10:40:00,48.16,48.2,48.12,48.14,39768.0,45.6144,45.6522,45.5765,45.5954,39768.0
2022-10-13 10:45:00,48.13,48.28,48.13,48.28,56159.0,45.5859,45.728,45.5859,45.728,56159.0
2022-10-13 10:50:00,48.28,48.29,48.22,48.27,46975.0,45.728,45.7375,45.6712,45.7185,46975.0
2022-10-13 10:55:00,48.26,48.34,48.26,48.27,85194.0,45.7091,45.7848,45.7091,45.7185,85194.0
2022-10-13 11:00:00,48.26,48.34,48.25,48.34,39732.0,45.7091,45.7848,45.6996,45.7848,39732.0
2022-10-13 11:05:00,48.33,48.54,48.33,48.52,67235.0,45.7754,45.9743,45.7754,45.9553,67235.0
2022-10-13 11:10:00,48.51,48.56,48.46,48.56,35069.0,45.9459,45.9932,45.8985,45.9932,35069.0
2022-10-13 11:15:00,48.57,48.77,48.54,48.73,166765.0,46.0027,46.1921,45.9743,46.1542,166765.0
2022-10-13 11:20:00,48.73,48.93,48.73,48.78,132191.0,46.1542,46.3437,46.1542,46.2016,132191.0
2022-10-13 11:25:00,48.78,48.84,48.72,48.81,82647.0,46.2016,46.2584,46.1448,46.23,82647.0
2022-10-13 11:30:00,48.81,48.85,48.76,48.83,67755.0,46.23,46.2679,46.1826,46.2489,67755.0
2022-10-13 11:35:00,48.84,49.12,48.84,49.05,260140.0,46.2584,46.5236,46.2584,46.4573,260140.0
2022-10-13 11:40:00,49.05,49.17,48.95,48.96,74719.0,46.4573,46.571,46.3626,46.3721,74719.0
2022-10-13 11:45:00,48.97,49.0,48.9,48.98,68767.0,46.3815,46.41,46.3152,46.391,68767.0
2022-10-13 11:50:00,48.97,49.05,48.93,49.01,50303.0,46.3815,46.4573,46.3437,46.4194,50303.0
2022-10-13 11:55:00,49.01,49.03,48.94,48.97,47646.0,46.4194,46.4384,46.3531,46.3815,47646.0
2022-10-13 12:00:00,48.98,49.08,48.97,49.06,43296.0,46.391,46.4857,46.3815,46.4668,43296.0
2022-10-13 12:05:00,49.07,49.09,49.0,49.01,23449.0,46.4763,46.4952,46.41,46.4194,23449.0
2022-10-13 12:10:00,49.01,49.02,48.93,48.97,38459.0,46.4194,46.4289,46.3437,46.3815,38459.0
2022-10-13 12:15:00,48.97,48.99,48.88,48.9,13204.0,46.3815,46.4005,46.2963,46.3152,13204.0
2022-10-13 12:20:00,48.9,48.97,48.87,48.93,51787.0,46.3152,46.3815,46.2868,46.3437,51787.0
2022-10-13 12:25:00,48.92,48.96,48.88,48.91,24773.0,46.3342,46.3721,46.2963,46.3247,24773.0
2022-10-13 12:30:00,48.91,48.96,48.88,48.94,30457.0,46.3247,46.3721,46.2963,46.3531,30457.0
2022-10-13 12:35:00,48.94,48.95,48.9,48.91,227864.0,46.3531,46.3626,46.3152,46.3247,227864.0
2022-10-13 12:40:00,48.91,49.01,48.91,48.99,271023.0,46.3247,46.4194,46.3247,46.4005,271023.0
2022-10-13 12:45:00,49.0,49.01,48.95,49.0,23722.0,46.41,46.4194,46.3626,46.41,23722.0
2022-10-13 12:50:00,49.0,49.03,48.96,48.97,75685.0,46.41,46.4384,46.3721,46.3815,75685.0
2022-10-13 12:55:00,48.97,49.0,48.96,48.99,8448.0,46.3815,46.41,46.3721,46.4005,8448.0
2022-10-13 13:00:00,48.99,49.07,48.98,49.06,55345.0,46.4005,46.4763,46.391,46.4668,55345.0
2022-10-13 13:05:00,49.07,49.08,49.0,49.0,23399.0,46.4763,46.4857,46.41,46.41,23399.0
2022-10-13 13:10:00,49.0,49.02,48.96,48.98,18523.0,46.41,46.4289,46.3721,46.391,18523.0
2022-10-13 13:15:00,49.0,49.07,49.0,49.07,17626.0,46.41,46.4763,46.41,46.4763,17626.0
2022-10-13 13:20:00,49.06,49.16,49.06,49.15,31818.0,46.4668,46.5615,46.4668,46.552,31818.0
2022-10-13 13:25:00,49.14,49.24,49.13,49.2,68448.0,46.5426,46.6373,46.5331,46.5994,68448.0
2022-10-13 13:30:00,49.2,49.3,49.2,49.27,52352.0,46.5994,46.6941,46.5994,46.6657,52352.0
2022-10-13 13:35:00,49.29,49.3,49.23,49.24,32079.0,46.6846,46.6941,46.6278,46.6373,32079.0
2022-10-13 13:40:00,49.26,49.27,49.2,49.22,33080.0,46.6562,46.6657,46.5994,46.6183,33080.0
2022-10-13 13:45:00,49.21,49.23,49.18,49.22,18132.0,46.6089,46.6278,46.5804,46.6183,18132.0
2022-10-13 13:50:00,49.23,49.25,49.2,49.23,12826.0,46.6278,46.6467,46.5994,46.6278,12826.0
2022-10-13 13:55:00,49.23,49.24,49.2,49.22,4929.0,46.6278,46.6373,46.5994,46.6183,4929.0
2022-10-13 14:00:00,49.22,49.22,49.17,49.21,14672.0,46.6183,46.6183,46.571,46.6089,14672.0
2022-10-13 14:05:00,49.21,49.22,49.15,49.18,33929.0,46.6089,46.6183,46.552,46.5804,33929.0
2022-10-13 14:10:00,49.18,49.19,49.13,49.16,29118.0,46.5804,46.5899,46.5331,46.5615,29118.0
2022-10-13 14:15:00,49.17,49.2,49.15,49.16,32277.0,46.571,46.5994,46.552,46.5615,32277.0
2022-10-13 14:20:00,49.16,49.17,49.13,49.15,41455.0,46.5615,46.571,46.5331,46.552,41455.0
2022-10-13 14:25:00,49.14,49.14,49.04,49.05,18628.0,46.5426,46.5426,46.4478,46.4573,18628.0
2022-10-13 14:30:00,49.06,49.12,49.06,49.09,11233.0,46.4668,46.5236,46.4668,46.4952,11233.0
2022-10-13 14:35:00,49.09,49.16,49.08,49.14,15625.0,46.4952,46.5615,46.4857,46.5426,15625.0
2022-10-13 14:40:00,49.14,49.17,49.12,49.16,44913.0,46.5426,46.571,46.5236,46.5615,44913.0
2022-10-13 14:45:00,49.17,49.2,49.16,49.17,36425.0,46.571,46.5994,46.5615,46.571,36425.0
2022-10-13 14:50:00,49.17,49.23,49.16,49.21,44915.0,46.571,46.6278,46.5615,46.6089,44915.0
2022-10-13 14:55:00,49.22,49.25,49.21,49.23,33621.0,46.6183,46.6467,46.6089,46.6278,33621.0
2022-10-13 15:00:00,49.22,49.22,49.17,49.18,49067.0,46.6183,46.6183,46.571,46.5804,49067.0
2022-10-13 15:05:00,49.18,49.27,49.17,49.27,199831.0,46.5804,46.6657,46.571,46.6657,199831.0
2022-10-13 15:10:00,49.28,49.28,49.21,49.22,56275.0,46.6752,46.6752,46.6089,46.6183,56275.0
2022-10-13 15:15:00,49.21,49.27,49.21,49.23,40319.0,46.6089,46.6657,46.6089,46.6278,40319.0
2022-10-13 15:20:00,49.23,49.23,49.18,49.22,35371.0,46.6278,46.6278,46.5804,46.6183,35371.0
2022-10-13 15:25:00,49.22,49.22,49.17,49.19,34954.0,46.6183,46.6183,46.571,46.5899,34954.0
2022-10-13 15:30:00,49.17,49.23,49.11,49.12,468415.0,46.571,46.6278,46.5141,46.5236,468415.0
2022-10-13 15:35:00,49.12,49.15,49.1,49.15,223067.0,46.5236,46.552,46.5047,46.552,223067.0
2022-10-13 15:40:00,49.15,49.2,49.1,49.18,46857.0,46.552,46.5994,46.5047,46.5804,46857.0
2022-10-13 15:45:00,49.18,49.22,49.17,49.2,65995.0,46.5804,46.6183,46.571,46.5994,65995.0
2022-10-13 15:50:00,49.2,49.28,49.15,49.25,146915.0,46.5994,46.6752,46.552,46.6467,146915.0
2022-10-13 15:55:00,49.25,49.25,49.16,49.17,191409.0,46.6467,46.6467,46.5615,46.571,191409.0
2022-10-14 09:30:00,49.27,49.31,49.19,49.24,55174.0,46.6657,46.7036,46.5899,46.6373,55174.0
2022-10-14 09:35:00,49.24,49.41,49.24,49.38,117652.0,46.6373,46.7983,46.6373,46.7699,117652.0
2022-10-14 09:40:00,49.38,49.39,49.15,49.15,42398.0,46.7699,46.7793,46.552,46.552,42398.0
2022-10-14 09:45:00,49.15,49.17,49.09,49.13,84459.0,46.552,46.571,46.4952,46.5331,84459.0
2022-10-14 09:50:00,49.13,49.25,49.09,49.11,83416.0,46.5331,46.6467,46.4952,46.5141,83416.0
2022-10-14 09:55:00,49.12,49.17,49.09,49.11,32368.0,46.5236,46.571,46.4952,46.5141,32368.0
2022-10-14 10:00:00,49.1,49.1,48.85,48.98,286228.0,46.5047,46.5047,46.2679,46.391,286228.0
2022-10-14 10:05:00,48.99,49.05,48.92,48.95,44048.0,46.4005,46.4573,46.3342,46.3626,44048.0
2022-10-14 10:10:00,48.94,48.95,48.77,48.8,227108.0,46.3531,46.3626,46.1921,46.2205,227108.0
2022-10-14 10:15:00,48.79,48.83,48.73,48.76,63552.0,46.2111,46.2489,46.1542,46.1826,63552.0
2022-10-14 10:20:00,48.75,48.76,48.65,48.67,166027.0,46.1732,46.1826,46.0785,46.0974,166027.0
2022-10-14 10:25:00,48.68,48.79,48.65,48.74,79115.0,46.1069,46.2111,46.0785,46.1637,79115.0
2022-10-14 10:30:00,48.75,48.83,48.73,48.77,85797.0,46.1732,46.2489,46.1542,46.1921,85797.0
2022-10-14 10:35:00,48.77,48.82,48.71,48.75,114831.0,46.1921,46.2395,46.1353,46.1732,114831.0
2022-10-14 10:40:00,48.75,48.81,48.63,48.63,65787.0,46.1732,46.23,46.0595,46.0595,65787.0
2022-10-14 10:45:00,48.64,48.72,48.62,48.64,51123.0,46.069,46.1448,46.05,46.069,51123.0
2022-10-14 10:50:00,48.65,48.74,48.63,48.71,83935.0,46.0785,46.1637,46.0595,46.1353,83935.0
2022-10-14 10:55:00,48.7,48.78,48.69,48.77,86652.0,46.1258,46.2016,46.1163,46.1921,86652.0
2022-10-14 11:00:00,48.77,48.89,48.76,48.87,89925.0,46.1921,46.3058,46.1826,46.2868,89925.0
2022-10-14 11:05:00,48.87,48.87,48.75,48.76,54828.0,46.2868,46.2868,46.1732,46.1826,54828.0
2022-10-14 11:10:00,48.77,48.77,48.67,48.68,25449.0,46.1921,46.1921,46.0974,46.1069,25449.0
2022-10-14 11:15:00,48.68,48.7,48.62,48.64,52117.0,46.1069,46.1258,46.05,46.069,52117.0
2022-10-14 11:20:00,48.64,48.74,48.63,48.71,32351.0,46.069,46.1637,46.0595,46.1353,32351.0
2022-10-14 11:25:00,48.71,48.79,48.7,48.78,59304.0,46.1353,46.2111,46.1258,46.2016,59304.0
2022-10-14 11:30:00,48.78,48.78,48.67,48.68,47603.0,46.2016,46.2016,46.0974,46.1069,47603.0
2022-10-14 11:35:00,48.69,48.7,48.64,48.69,29251.0,46.1163,46.1258,46.069,46.1163,29251.0
2022-10-14 11:40:00,48.69,48.71,48.62,48.66,37755.0,46.1163,46.1353,46.05,46.0879,37755.0
2022-10-14 11:45:00,48.65,48.66,48.58,48.6,74412.0,46.0785,46.0879,46.0122,46.0311,74412.0
2022-10-14 11:50:00,48.61,48.63,48.56,48.6,28070.0,46.0406,46.0595,45.9932,46.0311,28070.0
2022-10-14 11:55:00,48.59,48.64,48.58,48.59,27508.0,46.0216,46.069,46.0122,46.0216,27508.0
2022-10-14 12:00:00,48.59,48.69,48.58,48.68,72217.0,46.0216,46.1163,46.0122,46.1069,72217.0
2022-10-14 12:05:00,48.68,48.68,48.53,48.54,32855.0,46.1069,46.1069,45.9648,45.9743,32855.0
2022-10-14 12:10:00,48.54,48.57,48.52,48.52,35212.0,45.9743,46.0027,45.9553,45.9553,35212.0
2022-10-14 12:15:00,48.52,48.54,48.47,48.53,22034.0,45.9553,45.9743,45.908,45.9648,22034.0
2022-10-14 12:20:00,48.53,48.54,48.48,48.53,29174.0,45.9648,45.9743,45.9174,45.9648,29174.0
2022-10-14 12:25:00,48.54,48.57,48.51,48.57,33185.0,45.9743,46.0027,45.9459,46.0027,33185.0
2022-10-14 12:30:00,48.56,48.59,48.52,48.53,21291.0,45.9932,46.0216,45.9553,45.9648,21291.0
2022-10-14 12:35:00,48.53,48.62,48.52,48.58,34473.0,45.9648,46.05,45.9553,46.0122,34473.0
2022-10-14 12:40:00,48.58,48.63,48.57,48.59,31440.0,46.0122,46.0595,46.0027,46.0216,31440.0
2022-10-14 12:45:00,48.59,48.63,48.54,48.55,36100.0,46.0216,46.0595,45.9743,45.9837,36100.0
2022-10-14 12:50:00,48.55,48.55,48.49,48.49,48462.0,45.9837,45.9837,45.9269,45.9269,48462.0
2022-10-14 12:55:00,48.49,48.51,48.48,48.5,18565.0,45.9269,45.9459,45.9174,45.9364,18565.0
2022-10-14 13:00:00,48.51,48.57,48.5,48.55,20885.0,45.9459,46.0027,45.9364,45.9837,20885.0
2022-10-14 13:05:00,48.55,48.55,48.46,48.48,25272.0,45.9837,45.9837,45.8985,45.9174,25272.0
2022-10-14 13:10:00,48.48,48.52,48.47,48.48,28470.0,45.9174,45.9553,45.908,45.9174,28470.0
2022-10-14 13:15:00,48.48,48.53,48.48,48.51,21921.0,45.9174,45.9648,45.9174,45.9459,21921.0
2022-10-14 13:20:00,48.51,48.53,48.46,48.52,14926.0,45.9459,45.9648,45.8985,45.9553,14926.0
2022-10-14 13:25:00,48.51,48.55,48.5,48.55,15190.0,45.9459,45.9837,45.9364,45.9837,15190.0
2022-10-14 13:30:00,48.54,48.58,48.54,48.57,37888.0,45.9743,46.0122,45.9743,46.0027,37888.0
2022-10-14 13:35:00,48.56,48.58,48.53,48.57,22929.0,45.9932,46.0122,45.9648,46.0027,22929.0
2022-10-14 13:40:00,48.57,48.6,48.54,48.54,31004.0,46.0027,46.0311,45.9743,45.9743,31004.0
2022-10-14 13:45:00,48.54,48.58,48.53,48.56,113942.0,45.9743,46.0122,45.9648,45.9932,113942.0
2022-10-14 13:50:00,48.55,48.55,48.52,48.54,150403.0,45.9837,45.9837,45.9553,45.9743,150403.0
2022-10-14 13:55:00,48.54,48.57,48.53,48.57,191619.0,45.9743,46.0027,45.9648,46.0027,191619.0
2022-10-14 14:00:00,48.57,48.57,48.52,48.55,67924.0,46.0027,46.0027,45.9553,45.9837,67924.0
2022-10-14 14:05:00,48.55,48.56,48.5,48.52,44687.0,45.9837,45.9932,45.9364,45.9553,44687.0
2022-10-14 14:10:00,48.51,48.51,48.47,48.5,57684.0,45.9459,45.9459,45.908,45.9364,57684.0
2022-10-14 14:15:00,48.49,48.5,48.44,48.45,51903.0,45.9269,45.9364,45.8796,45.889,51903.0
2022-10-14 14:20:00,48.45,48.48,48.43,48.47,40280.0,45.889,45.9174,45.8701,45.908,40280.0
2022-10-14 14:25:00,48.47,48.47,48.43,48.47,37684.0,45.908,45.908,45.8701,45.908,37684.0
2022-10-14 14:30:00,48.47,48.49,48.45,48.46,35113.0,45.908,45.9269,45.889,45.8985,35113.0
2022-10-14 14:35:00,48.46,48.48,48.44,48.46,26412.0,45.8985,45.9174,45.8796,45.8985,26412.0
2022-10-14 14:40:00,48.45,48.46,48.42,48.46,30760.0,45.889,45.8985,45.8606,45.8985,30760.0
2022-10-14 14:45:00,48.46,48.46,48.41,48.46,65598.0,45.8985,45.8985,45.8511,45.8985,65598.0
2022-10-14 14:50:00,48.45,48.48,48.44,48.46,36476.0,45.889,45.9174,45.8796,45.8985,36476.0
2022-10-14 14:55:00,48.46,48.48,48.45,48.48,50456.0,45.8985,45.9174,45.889,45.9174,50456.0
2022-10-14 15:00:00,48.49,48.54,48.49,48.52,127005.0,45.9269,45.9743,45.9269,45.9553,127005.0
2022-10-14 15:05:00,48.52,48.52,48.46,48.48,62374.0,45.9553,45.9553,45.8985,45.9174,62374.0
2022-10-14 15:10:00,48.48,48.49,48.42,48.43,440091.0,45.9174,45.9269,45.8606,45.8701,440091.0
2022-10-14 15:15:00,48.43,48.47,48.4,48.47,318111.0,45.8701,45.908,45.8417,45.908,318111.0
2022-10-14 15:20:00,48.46,48.52,48.46,48.51,62661.0,45.8985,45.9553,45.8985,45.9459,62661.0
2022-10-14 15:25:00,48.5,48.51,48.47,48.51,66146.0,45.9364,45.9459,45.908,45.9459,66146.0
2022-10-14 15:30:00,48.51,48.55,48.48,48.55,66728.0,45.9459,45.9837,45.9174,45.9837,66728.0
2022-10-14 15:35:00,48.55,48.56,48.49,48.52,94975.0,45.9837,45.9932,45.9269,45.9553,94975.0
2022-10-14 15:40:00,48.52,48.53,48.49,48.52,81670.0,45.9553,45.9648,45.9269,45.9553,81670.0
2022-10-14 15:45:00,48.52,48.55,48.48,48.55,92654.0,45.9553,45.9837,45.9174,45.9837,92654.0
2022-10-14 15:50:00,48.54,48.56,48.48,48.51,280774.0,45.9743,45.9932,45.9174,45.9459,280774.0
2022-10-14 15:55:00,48.51,48.51,48.43,48.49,239641.0,45.9459,45.9459,45.8701,45.9269,239641.0
2022-10-17 09:30:00,48.82,48.91,48.78,48.89,63969.0,46.2395,46.3247,46.2016,46.3058,63969.0
2022-10-17 09:35:00,48.89,49.01,48.89,49.0,54914.0,46.3058,46.4194,46.3058,46.41,54914.0
2022-10-17 09:40:00,49.0,49.07,49.0,49.0,87489.0,46.41,46.4763,46.41,46.41,87489.0
2022-10-17 09:45:00,49.0,49.01,48.96,49.0,58982.0,46.41,46.4194,46.3721,46.41,58982.0
2022-10-17 09:50:00,49.0,49.02,48.93,48.94,25640.0,46.41,46.4289,46.3437,46.3531,25640.0
2022-10-17 09:55:00,48.95,48.96,48.87,48.9,31051.0,46.3626,46.3721,46.2868,46.3152,31051.0
2022-10-17 10:00:00,48.91,48.94,48.89,48.92,63969.0,46.3247,46.3531,46.3058,46.3342,63969.0
2022-10-17 10:05:00,48.94,48.97,48.89,48.93,32085.0,46.3531,46.3815,46.3058,46.3437,32085.0
2022-10-17 10:10:00,48.93,49.04,48.92,49.04,47865.0,46.3437,46.4478,46.3342,46.4478,47865.0
2022-10-17 10:15:00,49.05,49.05,48.98,48.98,34691.0,46.4573,46.4573,46.391,46.391,34691.0
2022-10-17 10:20:00,49.0,49.03,48.96,48.96,23597.0,46.41,46.4384,46.3721,46.3721,23597.0
2022-10-17 10:25:00,48.96,48.99,48.95,48.98,30323.0,46.3721,46.4005,46.3626,46.391,30323.0
2022-10-17 10:30:00,48.98,49.03,48.96,48.97,28802.0,46.391,46.4384,46.3721,46.3815,28802.0
2022-10-17 10:35:00,48.98,49.04,48.98,49.03,18483.0,46.391,46.4478,46.391,46.4384,18483.0
2022-10-17 10:40:00,49.03,49.04,49.01,49.03,34192.0,46.4384,46.4478,46.4194,46.4384,34192.0
2022-10-17 10:45:00,49.03,49.04,48.99,49.01,20731.0,46.4384,46.4478,46.4005,46.4194,20731.0
2022-10-17 10:50:00,49.01,49.01,48.9,48.91,116292.0,46.4194,46.4194,46.3152,46.3247,116292.0
2022-10-17 10:55:00,48.92,48.95,48.9,48.92,9540.0,46.3342,46.3626,46.3152,46.3342,9540.0
2022-10-17 11:00:00,48.93,48.97,48.93,48.96,10959.0,46.3437,46.3815,46.3437,46.3721,10959.0
2022-10-17 11:05:00,48.96,48.96,48.86,48.87,44358.0,46.3721,46.3721,46.2774,46.2868,44358.0
2022-10-17 11:10:00,48.87,48.93,48.86,48.87,23954.0,46.2868,46.3437,46.2774,46.2868,23954.0
2022-10-17 11:15:00,48.87,48.87,48.83,48.84,24316.0,46.2868,46.2868,46.2489,46.2584,24316.0
2022-10-17 11:20:00,48.83,48.93,48.83,48.93,51236.0,46.2489,46.3437,46.2489,46.3437,51236.0
2022-10-17 11:25:00,48.93,48.98,48.92,48.98,18401.0,46.3437,46.391,46.3342,46.391,18401.0
2022-10-17 11:30:00,48.98,49.0,48.97,48.98,34213.0,46.391,46.41,46.3815,46.391,34213.0
2022-10-17 11:35:00,48.97,49.0,48.96,49.0,11526.0,46.3815,46.41,46.3721,46.41,11526.0
2022-10-17 11:40:00,49.01,49.05,48.99,49.0,18604.0,46.4194,46.4573,46.4005,46.41,18604.0
2022-10-17 11:45:00,49.01,49.04,49.01,49.04,9575.0,46.4194,46.4478,46.4194,46.4478,9575.0
2022-10-17 11:50:00,49.03,49.07,49.02,49.07,19738.0,46.4384,46.4763,46.4289,46.4763,19738.0
2022-10-17 11:55:00,49.07,49.07,49.02,49.03,49570.0,46.4763,46.4763,46.4289,46.4384,49570.0
2022-10-17 12:00:00,49.03,49.04,49.01,49.02,74842.0,46.4384,46.4478,46.4194,46.4289,74842.0
2022-10-17 12:05:00,49.02,49.08,49.02,49.08,18379.0,46.4289,46.4857,46.4289,46.4857,18379.0
2022-10-17 12:10:00,49.07,49.07,49.0,49.03,19934.0,46.4763,46.4763,46.41,46.4384,19934.0
2022-10-17 12:15:00,49.04,49.04,49.0,49.0,81333.0,46.4478,46.4478,46.41,46.41,81333.0
2022-10-17 12:20:00,49.01,49.02,48.99,49.02,12670.0,46.4194,46.4289,46.4005,46.4289,12670.0
2022-10-17 12:25:00,49.02,49.05,49.01,49.03,16255.0,46.4289,46.4573,46.4194,46.4384,16255.0
2022-10-17 12:30:00,49.03,49.06,49.02,49.05,11699.0,46.4384,46.4668,46.4289,46.4573,11699.0
2022-10-17 12:35:00,49.05,49.06,49.0,49.02,12742.0,46.4573,46.4668,46.41,46.4289,12742.0
2022-10-17 12:40:00,49.01,49.01,48.95,48.97,17317.0,46.4194,46.4194,46.3626,46.3815,17317.0
2022-10-17 12:45:00,48.98,49.0,48.94,48.98,25190.0,46.391,46.41,46.3531,46.391,25190.0
2022-10-17 12:50:00,48.98,49.01,48.98,49.01,5705.0,46.391,46.4194,46.391,46.4194,5705.0
2022-10-17 12:55:00,49.0,49.0,48.97,48.99,16224.0,46.41,46.41,46.3815,46.4005,16224.0
2022-10-17 13:00:00,48.98,48.99,48.94,48.98,17386.0,46.391,46.4005,46.3531,46.391,17386.0
2022-10-17 13:05:00,49.0,49.03,48.99,49.02,40787.0,46.41,46.4384,46.4005,46.4289,40787.0
2022-10-17 13:10:00,49.01,49.04,49.0,49.01,32640.0,46.4194,46.4478,46.41,46.4194,32640.0
2022-10-17 13:15:00,49.02,49.05,48.99,49.0,9594.0,46.4289,46.4573,46.4005,46.41,9594.0
2022-10-17 13:20:00,49.0,49.07,48.99,49.06,31806.0,46.41,46.4763,46.4005,46.4668,31806.0
2022-10-17 13:25:00,49.06,49.07,49.04,49.05,12451.0,46.4668,46.4763,46.4478,46.4573,12451.0
2022-10-17 13:30:00,49.06,49.06,49.04,49.04,20307.0,46.4668,46.4668,46.4478,46.4478,20307.0
2022-10-17 13:35:00,49.04,49.07,49.04,49.06,9731.0,46.4478,46.4763,46.4478,46.4668,9731.0
2022-10-17 13:40:00,49.06,49.06,49.02,49.04,18106.0,46.4668,46.4668,46.4289,46.4478,18106.0
2022-10-17 13:45:00,49.04,49.09,49.03,49.08,4960.0,46.4478,46.4952,46.4384,46.4857,4960.0
2022-10-17 13:50:00,49.08,49.09,49.06,49.07,16021.0,46.4857,46.4952,46.4668,46.4763,16021.0
2022-10-17 13:55:00,49.07,49.07,49.03,49.05,12966.0,46.4763,46.4763,46.4384,46.4573,12966.0
2022-10-17 14:00:00,49.05,49.09,49.04,49.05,31428.0,46.4573,46.4952,46.4478,46.4573,31428.0
2022-10-17 14:05:00,49.05,49.05,49.02,49.03,27081.0,46.4573,46.4573,46.4289,46.4384,27081.0
2022-10-17 14:10:00,49.04,49.05,49.01,49.02,18665.0,46.4478,46.4573,46.4194,46.4289,18665.0
2022-10-17 14:15:00,49.02,49.03,49.01,49.02,8439.0,46.4289,46.4384,46.4194,46.4289,8439.0
2022-10-17 14:20:00,49.03,49.03,49.0,49.02,9175.0,46.4384,46.4384,46.41,46.4289,9175.0
2022-10-17 14:25:00,49.02,49.02,48.98,49.0,11194.0,46.4289,46.4289,46.391,46.41,11194.0
2022-10-17 14:30:00,49.02,49.02,48.99,49.01,16543.0,46.4289,46.4289,46.4005,46.4194,16543.0
2022-10-17 14:35:00,49.02,49.06,49.01,49.05,43526.0,46.4289,46.4668,46.4194,46.4573,43526.0
2022-10-17 14:40:00,49.05,49.07,49.04,49.06,44962.0,46.4573,46.4763,46.4478,46.4668,44962.0
2022-10-17 14:45:00,49.07,49.07,49.04,49.06,37404.0,46.4763,46.4763,46.4478,46.4668,37404.0
2022-10-17 14:50:00,49.06,49.06,49.03,49.04,29061.0,46.4668,46.4668,46.4384,46.4478,29061.0
2022-10-17 14:55:00,49.04,49.05,49.02,49.02,27414.0,46.4478,46.4573,46.4289,46.4289,27414.0
2022-10-17 15:00:00,49.02,49.04,48.98,49.0,52716.0,46.4289,46.4478,46.391,46.41,52716.0
2022-10-17 15:05:00,49.01,49.02,48.96,48.98,27133.0,46.4194,46.4289,46.3721,46.391,27133.0
2022-10-17 15:10:00,48.98,49.0,48.96,49.0,74705.0,46.391,46.41,46.3721,46.41,74705.0
2022-10-17 15:15:00,49.0,49.01,48.97,49.0,71854.0,46.41,46.4194,46.3815,46.41,71854.0
2022-10-17 15:20:00,48.99,49.02,48.96,49.02,31658.0,46.4005,46.4289,46.3721,46.4289,31658.0
2022-10-17 15:25:00,49.01,49.03,48.99,49.01,47009.0,46.4194,46.4384,46.4005,46.4194,47009.0
2022-10-17 15:30:00,49.02,49.05,49.0,49.03,46237.0,46.4289,46.4573,46.41,46.4384,46237.0
2022-10-17 15:35:00,49.03,49.04,49.0,49.02,139491.0,46.4384,46.4478,46.41,46.4289,139491.0
2022-10-17 15:40:00,49.01,49.06,48.99,49.05,81830.0,46.4194,46.4668,46.4005,46.4573,81830.0
2022-10-17 15:45:00,49.04,49.06,49.02,49.03,35270.0,46.4478,46.4668,46.4289,46.4384,35270.0
2022-10-17 15:50:00,49.03,49.05,49.01,49.04,119207.0,46.4384,46.4573,46.4194,46.4478,119207.0
2022-10-17 15:55:00,49.03,49.04,48.93,48.95,130241.0,46.4384,46.4478,46.3437,46.3626,130241.0
2022-10-18 09:30:00,49.28,49.28,49.19,49.2,40243.0,46.6752,46.6752,46.5899,46.5994,40243.0
2022-10-18 09:35:00,49.2,49.25,49.19,49.21,23300.0,46.5994,46.6467,46.5899,46.6089,23300.0
2022-10-18 09:40:00,49.2,49.22,49.14,49.15,50941.0,46.5994,46.6183,46.5426,46.552,50941.0
2022-10-18 09:45:00,49.15,49.15,49.09,49.12,34059.0,46.552,46.552,46.4952,46.5236,34059.0
2022-10-18 09:50:00,49.13,49.14,49.01,49.02,19129.0,46.5331,46.5426,46.4194,46.4289,19129.0
2022-10-18 09:55:00,49.02,49.09,49.01,49.04,40465.0,46.4289,46.4952,46.4194,46.4478,40465.0
2022-10-18 10:00:00,49.05,49.12,49.05,49.1,22275.0,46.4573,46.5236,46.4573,46.5047,22275.0
2022-10-18 10:05:00,49.1,49.15,49.08,49.13,25762.0,46.5047,46.552,46.4857,46.5331,25762.0
2022-10-18 10:10:00,49.13,49.13,49.09,49.1,24237.0,46.5331,46.5331,46.4952,46.5047,24237.0
2022-10-18 10:15:00,49.09,49.1,49.01,49.03,36026.0,46.4952,46.5047,46.4194,46.4384,36026.0
2022-10-18 10:20:00,49.03,49.03,48.96,48.97,26404.0,46.4384,46.4384,46.3721,46.3815,26404.0
2022-10-18 10:25:00,48.97,48.98,48.91,48.91,31795.0,46.3815,46.391,46.3247,46.3247,31795.0
2022-10-18 10:30:00,48.91,48.92,48.85,48.89,59645.0,46.3247,46.3342,46.2679,46.3058,59645.0
2022-10-18 10:35:00,48.9,48.9,48.81,48.83,23570.0,46.3152,46.3152,46.23,46.2489,23570.0
2022-10-18 10:40:00,48.82,48.88,48.82,48.88,25090.0,46.2395,46.2963,46.2395,46.2963,25090.0
2022-10-18 10:45:00,48.88,48.92,48.84,48.9,87846.0,46.2963,46.3342,46.2584,46.3152,87846.0
2022-10-18 10:50:00,48.88,48.9,48.86,48.87,49435.0,46.2963,46.3152,46.2774,46.2868,49435.0
2022-10-18 10:55:00,48.87,48.88,48.86,48.86,8174.0,46.2868,46.2963,46.2774,46.2774,8174.0
2022-10-18 11:00:00,48.85,48.88,48.8,48.88,18301.0,46.2679,46.2963,46.2205,46.2963,18301.0
2022-10-18 11:05:00,48.87,48.89,48.76,48.76,24937.0,46.2868,46.3058,46.1826,46.1826,24937.0
2022-10-18 11:10:00,48.77,48.78,48.68,48.69,143351.0,46.1921,46.2016,46.1069,46.1163,143351.0
2022-10-18 11:15:00,48.69,48.72,48.67,48.67,50075.0,46.1163,46.1448,46.0974,46.0974,50075.0
2022-10-18 11:20:00,48.67,48.69,48.61,48.63,15736.0,46.0974,46.1163,46.0406,46.0595,15736.0
2022-10-18 11:25:00,48.62,48.71,48.59,48.68,86824.0,46.05,46.1353,46.0216,46.1069,86824.0
2022-10-18 11:30:00,48.67,48.67,48.62,48.65,25177.0,46.0974,46.0974,46.05,46.0785,25177.0
2022-10-18 11:35:00,48.65,48.67,48.57,48.63,27136.0,46.0785,46.0974,46.0027,46.0595,27136.0
2022-10-18 11:40:00,48.63,48.63,48.57,48.63,45101.0,46.0595,46.0595,46.0027,46.0595,45101.0
2022-10-18 11:45:00,48.63,48.72,48.63,48.7,130722.0,46.0595,46.1448,46.0595,46.1258,130722.0
2022-10-18 11:50:00,48.7,48.74,48.67,48.72,50003.0,46.1258,46.1637,46.0974,46.1448,50003.0
2022-10-18 11:55:00,48.71,48.72,48.67,48.71,43585.0,46.1353,46.1448,46.0974,46.1353,43585.0
2022-10-18 12:00:00,48.71,48.72,48.67,48.69,59420.0,46.1353,46.1448,46.0974,46.1163,59420.0
2022-10-18 12:05:00,48.68,48.75,48.64,48.74,32086.0,46.1069,46.1732,46.069,46.1637,32086.0
2022-10-18 12:10:00,48.74,48.81,48.74,48.78,38701.0,46.1637,46.23,46.1637,46.2016,38701.0
2022-10-18 12:15:00,48.78,48.82,48.74,48.8,20921.0,46.2016,46.2395,46.1637,46.2205,20921.0
2022-10-18 12:20:00,48.79,48.79,48.72,48.72,30345.0,46.2111,46.2111,46.1448,46.1448,30345.0
2022-10-18 12:25:00,48.71,48.74,48.69,48.74,22450.0,46.1353,46.1637,46.1163,46.1637,22450.0
2022-10-18 12:30:00,48.74,48.75,48.71,48.75,18865.0,46.1637,46.1732,46.1353,46.1732,18865.0
2022-10-18 12:35:00,48.75,48.87,48.75,48.83,128719.0,46.1732,46.2868,46.1732,46.2489,128719.0
2022-10-18 12:40:00,48.82,48.86,48.82,48.82,14687.0,46.2395,46.2774,46.2395,46.2395,14687.0
2022-10-18 12:45:00,48.81,48.81,48.74,48.77,34899.0,46.23,46.23,46.1637,46.1921,34899.0
2022-10-18 12:50:00,48.76,48.84,48.75,48.84,21005.0,46.1826,46.2584,46.1732,46.2584,21005.0
2022-10-18 12:55:00,48.84,48.84,48.74,48.74,15505.0,46.2584,46.2584,46.1637,46.1637,15505.0
2022-10-18 13:00:00,48.75,48.77,48.62,48.63,54865.0,46.1732,46.1921,46.05,46.0595,54865.0
2022-10-18 13:05:00,48.64,48.72,48.64,48.68,37377.0,46.069,46.1448,46.069,46.1069,37377.0
2022-10-18 13:10:00,48.69,48.77,48.68,48.76,19671.0,46.1163,46.1921,46.1069,46.1826,19671.0
2022-10-18 13:15:00,48.76,48.76,48.72,48.75,35319.0,46.1826,46.1826,46.1448,46.1732,35319.0
2022-10-18 13:20:00,48.75,48.79,48.71,48.75,26888.0,46.1732,46.2111,46.1353,46.1732,26888.0
2022-10-18 13:25:00,48.75,48.8,48.74,48.78,18985.0,46.1732,46.2205,46.1637,46.2016,18985.0
2022-10-18 13:30:00,48.78,48.85,48.76,48.84,22998.0,46.2016,46.2679,46.1826,46.2584,22998.0
2022-10-18 13:35:00,48.84,48.85,48.81,48.83,21557.0,46.2584,46.2679,46.23,46.2489,21557.0
2022-10-18 13:40:00,48.83,48.85,48.8,48.82,15861.0,46.2489,46.2679,46.2205,46.2395,15861.0
2022-10-18 13:45:00,48.81,48.82,48.76,48.82,25728.0,46.23,46.2395,46.1826,46.2395,25728.0
2022-10-18 13:50:00,48.83,48.84,48.8,48.83,19101.0,46.2489,46.2584,46.2205,46.2489,19101.0
2022-10-18 13:55:00,48.84,48.86,48.81,48.84,17728.0,46.2584,46.2774,46.23,46.2584,17728.0
2022-10-18 14:00:00,48.83,48.84,48.78,48.78,25187.0,46.2489,46.2584,46.2016,46.2016,25187.0
2022-10-18 14:05:00,48.78,48.79,48.74,48.76,44132.0,46.2016,46.2111,46.1637,46.1826,44132.0
2022-10-18 14:10:00,48.76,48.79,48.76,48.77,24863.0,46.1826,46.2111,46.1826,46.1921,24863.0
2022-10-18 14:15:00,48.76,48.77,48.72,48.73,14976.0,46.1826,46.1921,46.1448,46.1542,14976.0
2022-10-18 14:20:00,48.73,48.77,48.72,48.76,28447.0,46.1542,46.1921,46.1448,46.1826,28447.0
2022-10-18 14:25:00,48.77,48.8,48.74,48.79,24105.0,46.1921,46.2205,46.1637,46.2111,24105.0
2022-10-18 14:30:00,48.8,48.8,48.74,48.76,22290.0,46.2205,46.2205,46.1637,46.1826,22290.0
2022-10-18 14:35:00,48.76,48.77,48.66,48.68,30121.0,46.1826,46.1921,46.0879,46.1069,30121.0
2022-10-18 14:40:00,48.68,48.69,48.59,48.59,57061.0,46.1069,46.1163,46.0216,46.0216,57061.0
2022-10-18 14:45:00,48.6,48.62,48.56,48.61,52278.0,46.0311,46.05,45.9932,46.0406,52278.0
2022-10-18 14:50:00,48.6,48.63,48.57,48.63,21180.0,46.0311,46.0595,46.0027,46.0595,21180.0
2022-10-18 14:55:00,48.63,48.67,48.6,48.66,34828.0,46.0595,46.0974,46.0311,46.0879,34828.0
2022-10-18 15:00:00,48.66,48.66,48.59,48.61,31410.0,46.0879,46.0879,46.0216,46.0406,31410.0
2022-10-18 15:05:00,48.61,48.66,48.6,48.62,32545.0,46.0406,46.0879,46.0311,46.05,32545.0
2022-10-18 15:10:00,48.62,48.64,48.59,48.61,38348.0,46.05,46.069,46.0216,46.0406,38348.0
2022-10-18 15:15:00,48.62,48.64,48.59,48.63,44784.0,46.05,46.069,46.0216,46.0595,44784.0
2022-10-18 15:20:00,48.63,48.67,48.61,48.66,36254.0,46.0595,46.0974,46.0406,46.0879,36254.0
2022-10-18 15:25:00,48.66,48.68,48.64,48.67,45404.0,46.0879,46.1069,46.069,46.0974,45404.0
2022-10-18 15:30:00,48.67,48.77,48.66,48.76,42288.0,46.0974,46.1921,46.0879,46.1826,42288.0
2022-10-18 15:35:00,48.77,48.77,48.72,48.75,45966.0,46.1921,46.1921,46.1448,46.1732,45966.0
2022-10-18 15:40:00,48.75,48.78,48.74,48.78,108852.0,46.1732,46.2016,46.1637,46.2016,108852.0
2022-10-18 15:45:00,48.77,48.78,48.74,48.77,85945.0,46.1921,46.2016,46.1637,46.1921,85945.0
2022-10-18 15:50:00,48.77,48.83,48.74,48.76,204154.0,46.1921,46.2489,46.1637,46.1826,204154.0
2022-10-18 15:55:00,48.76,48.8,48.71,48.8,725825.0,46.1826,46.2205,46.1353,46.2205,725825.0
2022-10-19 09:30:00,48.57,48.7,48.57,48.7,70821.0,46.0027,46.1258,46.0027,46.1258,70821.0
2022-10-19 09:35:00,48.7,48.74,48.68,48.68,19788.0,46.1258,46.1637,46.1069,46.1069,19788.0
2022-10-19 09:40:00,48.69,48.7,48.58,48.62,31495.0,46.1163,46.1258,46.0122,46.05,31495.0
2022-10-19 09:45:00,48.61,48.63,48.52,48.53,21982.0,46.0406,46.0595,45.9553,45.9648,21982.0
2022-10-19 09:50:00,48.52,48.62,48.52,48.61,20201.0,45.9553,46.05,45.9553,46.0406,20201.0
2022-10-19 09:55:00,48.6,48.61,48.52,48.53,23443.0,46.0311,46.0406,45.9553,45.9648,23443.0
2022-10-19 10:00:00,48.54,48.56,48.5,48.55,10791.0,45.9743,45.9932,45.9364,45.9837,10791.0
2022-10-19 10:05:00,48.57,48.61,48.57,48.59,21673.0,46.0027,46.0406,46.0027,46.0216,21673.0
2022-10-19 10:10:00,48.59,48.66,48.57,48.66,24462.0,46.0216,46.0879,46.0027,46.0879,24462.0
2022-10-19 10:15:00,48.67,48.72,48.66,48.68,9845.0,46.0974,46.1448,46.0879,46.1069,9845.0
2022-10-19 10:20:00,48.68,48.77,48.68,48.75,45187.0,46.1069,46.1921,46.1069,46.1732,45187.0
2022-10-19 10:25:00,48.76,48.78,48.72,48.77,32490.0,46.1826,46.2016,46.1448,46.1921,32490.0
2022-10-19 10:30:00,48.77,48.78,48.71,48.71,16435.0,46.1921,46.2016,46.1353,46.1353,16435.0
2022-10-19 10:35:00,48.72,48.72,48.7,48.72,14438.0,46.1448,46.1448,46.1258,46.1448,14438.0
2022-10-19 10:40:00,48.72,48.72,48.63,48.65,9079.0,46.1448,46.1448,46.0595,46.0785,9079.0
2022-10-19 10:45:00,48.66,48.69,48.64,48.64,4978.0,46.0879,46.1163,46.069,46.069,4978.0
2022-10-19 10:50:00,48.65,48.67,48.6,48.61,9630.0,46.0785,46.0974,46.0311,46.0406,9630.0
2022-10-19 10:55:00,48.59,48.59,48.55,48.58,9098.0,46.0216,46.0216,45.9837,46.0122,9098.0
2022-10-19 11:00:00,48.57,48.6,48.53,48.55,30233.0,46.0027,46.0311,45.9648,45.9837,30233.0
2022-10-19 11:05:00,48.55,48.6,48.54,48.59,12121.0,45.9837,46.0311,45.9743,46.0216,12121.0
2022-10-19 11:10:00,48.58,48.64,48.58,48.61,5765.0,46.0122,46.069,46.0122,46.0406,5765.0
2022-10-19 11:15:00,48.62,48.63,48.59,48.62,150598.0,46.05,46.0595,46.0216,46.05,150598.0
2022-10-19 11:20:00,48.62,48.62,48.57,48.57,28332.0,46.05,46.05,46.0027,46.0027,28332.0
2022-10-19 11:25:00,48.58,48.58,48.54,48.55,47234.0,46.0122,46.0122,45.9743,45.9837,47234.0
2022-10-19 11:30:00,48.55,48.58,48.52,48.54,78670.0,45.9837,46.0122,45.9553,45.9743,78670.0
2022-10-19 11:35:00,48.53,48.56,48.48,48.54,24654.0,45.9648,45.9932,45.9174,45.9743,24654.0
2022-10-19 11:40:00,48.54,48.55,48.51,48.52,14518.0,45.9743,45.9837,45.9459,45.9553,14518.0
2022-10-19 11:45:00,48.53,48.58,48.53,48.56,8464.0,45.9648,46.0122,45.9648,45.9932,8464.0
2022-10-19 11:50:00,48.56,48.6,48.55,48.6,4799.0,45.9932,46.0311,45.9837,46.0311,4799.0
2022-10-19 11:55:00,48.6,48.6,48.56,48.56,4179.0,46.0311,46.0311,45.9932,45.9932,4179.0
2022-10-19 12:00:00,48.56,48.57,48.51,48.53,17672.0,45.9932,46.0027,45.9459,45.9648,17672.0
2022-10-19 12:05:00,48.52,48.52,48.47,48.5,21985.0,45.9553,45.9553,45.908,45.9364,21985.0
2022-10-19 12:10:00,48.48,48.52,48.47,48.5,36811.0,45.9174,45.9553,45.908,45.9364,36811.0
2022-10-19 12:15:00,48.48,48.51,48.47,48.51,5974.0,45.9174,45.9459,45.908,45.9459,5974.0
2022-10-19 12:20:00,48.52,48.52,48.48,48.48,3941.0,45.9553,45.9553,45.9174,45.9174,3941.0
2022-10-19 12:25:00,48.48,48.48,48.45,48.48,9800.0,45.9174,45.9174,45.889,45.9174,9800.0
2022-10-19 12:30:00,48.47,48.5,48.47,48.5,38070.0,45.908,45.9364,45.908,45.9364,38070.0
2022-10-19 12:35:00,48.5,48.51,48.47,48.48,75456.0,45.9364,45.9459,45.908,45.9174,75456.0
2022-10-19 12:40:00,48.48,48.48,48.41,48.41,112711.0,45.9174,45.9174,45.8511,45.8511,112711.0
2022-10-19 12:45:00,48.41,48.42,48.36,48.37,27585.0,45.8511,45.8606,45.8038,45.8133,27585.0
2022-10-19 12:50:00,48.37,48.41,48.36,48.39,16055.0,45.8133,45.8511,45.8038,45.8322,16055.0
2022-10-19 12:55:00,48.39,48.39,48.36,48.38,29575.0,45.8322,45.8322,45.8038,45.8227,29575.0
2022-10-19 13:00:00,48.37,48.41,48.28,48.29,97327.0,45.8133,45.8511,45.728,45.7375,97327.0
2022-10-19 13:05:00,48.29,48.31,48.26,48.3,46131.0,45.7375,45.7564,45.7091,45.747,46131.0
2022-10-19 13:10:00,48.3,48.33,48.29,48.32,20310.0,45.747,45.7754,45.7375,45.7659,20310.0
2022-10-19 13:15:00,48.32,48.34,48.3,48.32,14927.0,45.7659,45.7848,45.747,45.7659,14927.0
2022-10-19 13:20:00,48.32,48.35,48.31,48.34,61570.0,45.7659,45.7943,45.7564,45.7848,61570.0
2022-10-19 13:25:00,48.33,48.36,48.32,48.33,39636.0,45.7754,45.8038,45.7659,45.7754,39636.0
2022-10-19 13:30:00,48.33,48.37,48.32,48.34,38125.0,45.7754,45.8133,45.7659,45.7848,38125.0
2022-10-19 13:35:00,48.35,48.35,48.3,48.32,34532.0,45.7943,45.7943,45.747,45.7659,34532.0
2022-10-19 13:40:00,48.31,48.34,48.31,48.34,39771.0,45.7564,45.7848,45.7564,45.7848,39771.0
2022-10-19 13:45:00,48.35,48.35,48.31,48.31,17342.0,45.7943,45.7943,45.7564,45.7564,17342.0
2022-10-19 13:50:00,48.31,48.34,48.31,48.34,5544.0,45.7564,45.7848,45.7564,45.7848,5544.0
2022-10-19 13:55:00,48.35,48.36,48.32,48.36,9528.0,45.7943,45.8038,45.7659,45.8038,9528.0
2022-10-19 14:00:00,48.35,48.4,48.32,48.39,19533.0,45.7943,45.8417,45.7659,45.8322,19533.0
2022-10-19 14:05:00,48.39,48.43,48.37,48.41,13461.0,45.8322,45.8701,45.8133,45.8511,13461.0
2022-10-19 14:10:00,48.4,48.42,48.39,48.42,12050.0,45.8417,45.8606,45.8322,45.8606,12050.0
2022-10-19 14:15:00,48.42,48.46,48.41,48.43,25499.0,45.8606,45.8985,45.8511,45.8701,25499.0
2022-10-19 14:20:00,48.43,48.43,48.4,48.41,15839.0,45.8701,45.8701,45.8417,45.8511,15839.0
2022-10-19 14:25:00,48.41,48.43,48.4,48.43,48317.0,45.8511,45.8701,45.8417,45.8701,48317.0
2022-10-19 14:30:00,48.42,48.45,48.41,48.44,20060.0,45.8606,45.889,45.8511,45.8796,20060.0
2022-10-19 14:35:00,48.44,48.44,48.41,48.41,10894.0,45.8796,45.8796,45.8511,45.8511,10894.0
2022-10-19 14:40:00,48.41,48.42,48.38,48.39,19599.0,45.8511,45.8606,45.8227,45.8322,19599.0
2022-10-19 14:45:00,48.39,48.39,48.36,48.37,7912.0,45.8322,45.8322,45.8038,45.8133,7912.0
2022-10-19 14:50:00,48.37,48.37,48.34,48.35,33004.0,45.8133,45.8133,45.7848,45.7943,33004.0
2022-10-19 14:55:00,48.35,48.36,48.34,48.34,23738.0,45.7943,45.8038,45.7848,45.7848,23738.0
2022-10-19 15:00:00,48.35,48.4,48.33,48.36,42750.0,45.7943,45.8417,45.7754,45.8038,42750.0
2022-10-19 15:05:00,48.36,48.39,48.34,48.39,56623.0,45.8038,45.8322,45.7848,45.8322,56623.0
2022-10-19 15:10:00,48.39,48.42,48.39,48.41,13679.0,45.8322,45.8606,45.8322,45.8511,13679.0
2022-10-19 15:15:00,48.41,48.47,48.41,48.45,36031.0,45.8511,45.908,45.8511,45.889,36031.0
2022-10-19 15:20:00,48.45,48.47,48.42,48.42,28227.0,45.889,45.908,45.8606,45.8606,28227.0
2022-10-19 15:25:00,48.42,48.43,48.38,48.39,32218.0,45.8606,45.8701,45.8227,45.8322,32218.0
2022-10-19 15:30:00,48.39,48.43,48.38,48.43,35212.0,45.8322,45.8701,45.8227,45.8701,35212.0
2022-10-19 15:35:00,48.43,48.44,48.41,48.42,30953.0,45.8701,45.8796,45.8511,45.8606,30953.0
2022-10-19 15:40:00,48.43,48.46,48.41,48.43,96245.0,45.8701,45.8985,45.8511,45.8701,96245.0
2022-10-19 15:45:00,48.43,48.46,48.4,48.44,104319.0,45.8701,45.8985,45.8417,45.8796,104319.0
2022-10-19 15:50:00,48.43,48.5,48.42,48.49,192463.0,45.8701,45.9364,45.8606,45.9269,192463.0
2022-10-19 15:55:00,48.48,48.51,48.46,48.5,319475.0,45.9174,45.9459,45.8985,45.9364,319475.0
2022-10-20 09:30:00,48.65,48.66,48.58,48.65,61699.0,46.0785,46.0879,46.0122,46.0785,61699.0
2022-10-20 09:35:00,48.65,48.68,48.6,48.64,84338.0,46.0785,46.1069,46.0311,46.069,84338.0
2022-10-20 09:40:00,48.64,48.69,48.62,48.69,67159.0,46.069,46.1163,46.05,46.1163,67159.0
2022-10-20 09:45:00,48.69,48.76,48.68,48.72,79766.0,46.1163,46.1826,46.1069,46.1448,79766.0
2022-10-20 09:50:00,48.73,48.8,48.73,48.76,110641.0,46.1542,46.2205,46.1542,46.1826,110641.0
2022-10-20 09:55:00,48.76,48.8,48.75,48.76,39934.0,46.1826,46.2205,46.1732,46.1826,39934.0
2022-10-20 10:00:00,48.76,48.87,48.75,48.87,35115.0,46.1826,46.2868,46.1732,46.2868,35115.0
2022-10-20 10:05:00,48.87,48.95,48.87,48.93,49390.0,46.2868,46.3626,46.2868,46.3437,49390.0
2022-10-20 10:10:00,48.94,48.98,48.92,48.93,93904.0,46.3531,46.391,46.3342,46.3437,93904.0
2022-10-20 10:15:00,48.93,49.04,48.93,49.03,55571.0,46.3437,46.4478,46.3437,46.4384,55571.0
2022-10-20 10:20:00,49.04,49.07,49.03,49.05,88306.0,46.4478,46.4763,46.4384,46.4573,88306.0
2022-10-20 10:25:00,49.04,49.05,49.01,49.04,54223.0,46.4478,46.4573,46.4194,46.4478,54223.0
2022-10-20 10:30:00,49.05,49.06,48.95,48.95,30542.0,46.4573,46.4668,46.3626,46.3626,30542.0
2022-10-20 10:35:00,48.96,48.97,48.93,48.97,15767.0,46.3721,46.3815,46.3437,46.3815,15767.0
2022-10-20 10:40:00,48.96,48.96,48.9,48.94,24117.0,46.3721,46.3721,46.3152,46.3531,24117.0
2022-10-20 10:45:00,48.94,48.97,48.93,48.96,29501.0,46.3531,46.3815,46.3437,46.3721,29501.0
2022-10-20 10:50:00,48.96,48.99,48.94,48.95,30083.0,46.3721,46.4005,46.3531,46.3626,30083.0
2022-10-20 10:55:00,48.94,49.03,48.94,49.02,36179.0,46.3531,46.4384,46.3531,46.4289,36179.0
2022-10-20 11:00:00,49.03,49.04,48.96,48.97,66160.0,46.4384,46.4478,46.3721,46.3815,66160.0
2022-10-20 11:05:00,48.97,49.02,48.97,49.02,37073.0,46.3815,46.4289,46.3815,46.4289,37073.0
2022-10-20 11:10:00,49.02,49.04,49.01,49.03,13764.0,46.4289,46.4478,46.4194,46.4384,13764.0
2022-10-20 11:15:00,49.0,49.0,48.93,48.94,37803.0,46.41,46.41,46.3437,46.3531,37803.0
2022-10-20 11:20:00,48.94,48.95,48.91,48.93,47323.0,46.3531,46.3626,46.3247,46.3437,47323.0
2022-10-20 11:25:00,48.93,48.94,48.84,48.87,48552.0,46.3437,46.3531,46.2584,46.2868,48552.0
2022-10-20 11:30:00,48.88,48.92,48.87,48.9,42470.0,46.2963,46.3342,46.2868,46.3152,42470.0
2022-10-20 11:35:00,48.9,48.94,48.89,48.93,25374.0,46.3152,46.3531,46.3058,46.3437,25374.0
2022-10-20 11:40:00,48.91,48.94,48.89,48.9,38530.0,46.3247,46.3531,46.3058,46.3152,38530.0
2022-10-20 11:45:00,48.9,48.91,48.86,48.89,47910.0,46.3152,46.3247,46.2774,46.3058,47910.0
2022-10-20 11:50:00,48.89,48.91,48.87,48.87,60242.0,46.3058,46.3247,46.2868,46.2868,60242.0
2022-10-20 11:55:00,48.87,48.88,48.82,48.83,49516.0,46.2868,46.2963,46.2395,46.2489,49516.0
2022-10-20 12:00:00,48.84,48.84,48.78,48.8,46924.0,46.2584,46.2584,46.2016,46.2205,46924.0
2022-10-20 12:05:00,48.79,48.8,48.73,48.76,62157.0,46.2111,46.2205,46.1542,46.1826,62157.0
2022-10-20 12:10:00,48.75,48.77,48.74,48.75,13394.0,46.1732,46.1921,46.1637,46.1732,13394.0
2022-10-20 12:15:00,48.74,48.8,48.74,48.78,32700.0,46.1637,46.2205,46.1637,46.2016,32700.0
2022-10-20 12:20:00,48.78,48.78,48.71,48.74,38083.0,46.2016,46.2016,46.1353,46.1637,38083.0
2022-10-20 12:25:00,48.73,48.74,48.69,48.71,34769.0,46.1542,46.1637,46.1163,46.1353,34769.0
2022-10-20 12:30:00,48.71,48.74,48.69,48.7,32768.0,46.1353,46.1637,46.1163,46.1258,32768.0
2022-10-20 12:35:00,48.7,48.71,48.66,48.68,17581.0,46.1258,46.1353,46.0879,46.1069,17581.0
2022-10-20 12:40:00,48.68,48.71,48.66,48.67,30227.0,46.1069,46.1353,46.0879,46.0974,30227.0
2022-10-20 12:45:00,48.65,48.66,48.61,48.66,36736.0,46.0785,46.0879,46.0406,46.0879,36736.0
2022-10-20 12:50:00,48.65,48.66,48.63,48.64,31327.0,46.0785,46.0879,46.0595,46.069,31327.0
2022-10-20 12:55:00,48.65,48.67,48.63,48.66,34977.0,46.0785,46.0974,46.0595,46.0879,34977.0
2022-10-20 13:00:00,48.67,48.67,48.63,48.66,34099.0,46.0974,46.0974,46.0595,46.0879,34099.0
2022-10-20 13:05:00,48.66,48.67,48.54,48.58,78868.0,46.0879,46.0974,45.9743,46.0122,78868.0
2022-10-20 13:10:00,48.58,48.63,48.57,48.6,43502.0,46.0122,46.0595,46.0027,46.0311,43502.0
2022-10-20 13:15:00,48.6,48.61,48.57,48.59,42489.0,46.0311,46.0406,46.0027,46.0216,42489.0
2022-10-20 13:20:00,48.58,48.63,48.57,48.59,37758.0,46.0122,46.0595,46.0027,46.0216,37758.0
2022-10-20 13:25:00,48.59,48.63,48.59,48.62,29973.0,46.0216,46.0595,46.0216,46.05,29973.0
2022-10-20 13:30:00,48.61,48.61,48.58,48.59,23874.0,46.0406,46.0406,46.0122,46.0216,23874.0
2022-10-20 13:35:00,48.59,48.62,48.57,48.59,28649.0,46.0216,46.05,46.0027,46.0216,28649.0
2022-10-20 13:40:00,48.58,48.6,48.55,48.58,25090.0,46.0122,46.0311,45.9837,46.0122,25090.0
2022-10-20 13:45:00,48.58,48.58,48.51,48.51,69015.0,46.0122,46.0122,45.9459,45.9459,69015.0
2022-10-20 13:50:00,48.52,48.54,48.49,48.52,39516.0,45.9553,45.9743,45.9269,45.9553,39516.0
2022-10-20 13:55:00,48.51,48.53,48.5,48.53,27558.0,45.9459,45.9648,45.9364,45.9648,27558.0
2022-10-20 14:00:00,48.54,48.54,48.5,48.52,22195.0,45.9743,45.9743,45.9364,45.9553,22195.0
2022-10-20 14:05:00,48.51,48.51,48.43,48.45,30361.0,45.9459,45.9459,45.8701,45.889,30361.0
2022-10-20 14:10:00,48.46,48.47,48.42,48.42,15455.0,45.8985,45.908,45.8606,45.8606,15455.0
2022-10-20 14:15:00,48.43,48.46,48.41,48.44,64026.0,45.8701,45.8985,45.8511,45.8796,64026.0
2022-10-20 14:20:00,48.45,48.45,48.39,48.4,26162.0,45.889,45.889,45.8322,45.8417,26162.0
2022-10-20 14:25:00,48.4,48.42,48.39,48.41,46180.0,45.8417,45.8606,45.8322,45.8511,46180.0
2022-10-20 14:30:00,48.4,48.5,48.39,48.5,44876.0,45.8417,45.9364,45.8322,45.9364,44876.0
2022-10-20 14:35:00,48.49,48.5,48.46,48.47,18593.0,45.9269,45.9364,45.8985,45.908,18593.0
2022-10-20 14:40:00,48.47,48.47,48.42,48.42,35518.0,45.908,45.908,45.8606,45.8606,35518.0
2022-10-20 14:45:00,48.43,48.46,48.41,48.44,38674.0,45.8701,45.8985,45.8511,45.8796,38674.0
2022-10-20 14:50:00,48.43,48.47,48.41,48.46,30198.0,45.8701,45.908,45.8511,45.8985,30198.0
2022-10-20 14:55:00,48.46,48.51,48.45,48.48,49254.0,45.8985,45.9459,45.889,45.9174,49254.0
2022-10-20 15:00:00,48.48,48.49,48.46,48.46,40035.0,45.9174,45.9269,45.8985,45.8985,40035.0
2022-10-20 15:05:00,48.46,48.53,48.45,48.52,45091.0,45.8985,45.9648,45.889,45.9553,45091.0
2022-10-20 15:10:00,48.52,48.52,48.48,48.51,45420.0,45.9553,45.9553,45.9174,45.9459,45420.0
2022-10-20 15:15:00,48.5,48.5,48.46,48.46,20426.0,45.9364,45.9364,45.8985,45.8985,20426.0
2022-10-20 15:20:00,48.46,48.46,48.41,48.44,108039.0,45.8985,45.8985,45.8511,45.8796,108039.0
2022-10-20 15:25:00,48.44,48.45,48.39,48.42,71749.0,45.8796,45.889,45.8322,45.8606,71749.0
2022-10-20 15:30:00,48.41,48.42,48.37,48.37,10972.0,45.8511,45.8606,45.8133,45.8133,10972.0
2022-10-20 15:35:00,48.37,48.4,48.35,48.37,40688.0,45.8133,45.8417,45.7943,45.8133,40688.0
2022-10-20 15:40:00,48.37,48.42,48.35,48.41,32900.0,45.8133,45.8606,45.7943,45.8511,32900.0
2022-10-20 15:45:00,48.41,48.46,48.39,48.46,49660.0,45.8511,45.8985,45.8322,45.8985,49660.0
2022-10-20 15:50:00,48.46,48.53,48.44,48.52,55954.0,45.8985,45.9648,45.8796,45.9553,55954.0
2022-10-20 15:55:00,48.51,48.52,48.42,48.44,186784.0,45.9459,45.9553,45.8606,45.8796,186784.0
2022-10-21 09:30:00,47.79,47.84,47.66,47.79,64695.0,45.2639,45.3113,45.1408,45.2639,64695.0
2022-10-21 09:35:00,47.78,47.9,47.74,47.84,74667.0,45.2544,45.3681,45.2166,45.3113,74667.0
2022-10-21 09:40:00,47.84,47.91,47.75,47.89,48347.0,45.3113,45.3776,45.226,45.3586,48347.0
2022-10-21 09:45:00,47.9,48.02,47.89,47.97,143712.0,45.3681,45.4818,45.3586,45.4344,143712.0
2022-10-21 09:50:00,47.97,48.07,47.91,48.04,98698.0,45.4344,45.5291,45.3776,45.5007,98698.0
2022-10-21 09:55:00,48.05,48.15,48.02,48.15,124663.0,45.5102,45.6049,45.4818,45.6049,124663.0
2022-10-21 10:00:00,48.15,48.18,48.1,48.13,66767.0,45.6049,45.6333,45.5575,45.5859,66767.0
2022-10-21 10:05:00,48.13,48.22,48.11,48.21,50106.0,45.5859,45.6712,45.567,45.6617,50106.0
2022-10-21 10:10:00,48.22,48.24,48.17,48.18,55610.0,45.6712,45.6901,45.6238,45.6333,55610.0
2022-10-21 10:15:00,48.2,48.21,48.1,48.14,20145.0,45.6522,45.6617,45.5575,45.5954,20145.0
2022-10-21 10:20:00,48.14,48.16,47.98,47.98,34847.0,45.5954,45.6144,45.4439,45.4439,34847.0
2022-10-21 10:25:00,47.98,47.99,47.91,47.91,27695.0,45.4439,45.4533,45.3776,45.3776,27695.0
2022-10-21 10:30:00,47.91,47.97,47.87,47.88,30660.0,45.3776,45.4344,45.3397,45.3492,30660.0
2022-10-21 10:35:00,47.89,48.11,47.82,48.11,534934.0,45.3586,45.567,45.2923,45.567,534934.0
2022-10-21 10:40:00,48.1,48.22,48.05,48.17,245781.0,45.5575,45.6712,45.5102,45.6238,245781.0
2022-10-21 10:45:00,48.16,48.42,48.14,48.41,145262.0,45.6144,45.8606,45.5954,45.8511,145262.0
2022-10-21 10:50:00,48.41,48.58,48.38,48.48,260643.0,45.8511,46.0122,45.8227,45.9174,260643.0
2022-10-21 10:55:00,48.5,48.51,48.19,48.23,190541.0,45.9364,45.9459,45.6428,45.6807,190541.0
2022-10-21 11:00:00,48.23,48.3,48.17,48.21,192555.0,45.6807,45.747,45.6238,45.6617,192555.0
2022-10-21 11:05:00,48.22,48.47,48.22,48.45,340701.0,45.6712,45.908,45.6712,45.889,340701.0
2022-10-21 11:10:00,48.44,48.74,48.39,48.69,503314.0,45.8796,46.1637,45.8322,46.1163,503314.0
2022-10-21 11:15:00,48.66,48.76,48.56,48.65,287645.0,46.0879,46.1826,45.9932,46.0785,287645.0
2022-10-21 11:20:00,48.64,48.97,48.63,48.91,390530.0,46.069,46.3815,46.0595,46.3247,390530.0
2022-10-21 11:25:00,48.92,49.04,48.76,48.76,190780.0,46.3342,46.4478,46.1826,46.1826,190780.0
2022-10-21 11:30:00,48.76,49.06,48.76,48.88,446146.0,46.1826,46.4668,46.1826,46.2963,446146.0
2022-10-21 11:35:00,48.89,48.9,48.63,48.68,168427.0,46.3058,46.3152,46.0595,46.1069,168427.0
2022-10-21 11:40:00,48.69,49.0,48.68,48.92,270278.0,46.1163,46.41,46.1069,46.3342,270278.0
2022-10-21 11:45:00,48.92,49.19,48.91,49.19,202108.0,46.3342,46.5899,46.3247,46.5899,202108.0
2022-10-21 11:50:00,49.17,49.33,49.11,49.27,228123.0,46.571,46.7225,46.5141,46.6657,228123.0
2022-10-21 11:55:00,49.27,49.38,49.17,49.38,414486.0,46.6657,46.7699,46.571,46.7699,414486.0
2022-10-21 12:00:00,49.39,49.46,49.31,49.33,560979.0,46.7793,46.8456,46.7036,46.7225,560979.0
2022-10-21 12:05:00,49.29,49.29,49.11,49.22,204178.0,46.6846,46.6846,46.5141,46.6183,204178.0
2022-10-21 12:10:00,49.21,49.21,49.06,49.14,246396.0,46.6089,46.6089,46.4668,46.5426,246396.0
2022-10-21 12:15:00,49.12,49.13,48.94,48.96,140662.0,46.5236,46.5331,46.3531,46.3721,140662.0
2022-10-21 12:20:00,48.96,49.17,48.89,49.15,278869.0,46.3721,46.571,46.3058,46.552,278869.0
2022-10-21 12:25:00,49.16,49.22,49.05,49.1,254185.0,46.5615,46.6183,46.4573,46.5047,254185.0
2022-10-21 12:30:00,49.1,49.28,49.1,49.24,215391.0,46.5047,46.6752,46.5047,46.6373,215391.0
2022-10-21 12:35:00,49.25,49.27,49.1,49.11,56331.0,46.6467,46.6657,46.5047,46.5141,56331.0
2022-10-21 12:40:00,49.11,49.27,49.11,49.19,117903.0,46.5141,46.6657,46.5141,46.5899,117903.0
2022-10-21 12:45:00,49.2,49.3,49.2,49.27,118370.0,46.5994,46.6941,46.5994,46.6657,118370.0
2022-10-21 12:50:00,49.28,49.31,49.24,49.25,36866.0,46.6752,46.7036,46.6373,46.6467,36866.0
2022-10-21 12:55:00,49.26,49.27,49.16,49.2,43612.0,46.6562,46.6657,46.5615,46.5994,43612.0
2022-10-21 13:00:00,49.2,49.25,49.17,49.23,92042.0,46.5994,46.6467,46.571,46.6278,92042.0
2022-10-21 13:05:00,49.23,49.24,49.16,49.18,45918.0,46.6278,46.6373,46.5615,46.5804,45918.0
2022-10-21 13:10:00,49.18,49.2,49.13,49.16,35836.0,46.5804,46.5994,46.5331,46.5615,35836.0
2022-10-21 13:15:00,49.16,49.16,49.09,49.13,52049.0,46.5615,46.5615,46.4952,46.5331,52049.0
2022-10-21 13:20:00,49.12,49.13,49.03,49.04,67835.0,46.5236,46.5331,46.4384,46.4478,67835.0
2022-10-21 13:25:00,49.03,49.1,49.0,49.06,49796.0,46.4384,46.5047,46.41,46.4668,49796.0
2022-10-21 13:30:00,49.06,49.09,49.0,49.01,45754.0,46.4668,46.4952,46.41,46.4194,45754.0
2022-10-21 13:35:00,49.01,49.04,48.98,49.0,24915.0,46.4194,46.4478,46.391,46.41,24915.0
2022-10-21 13:40:00,49.0,49.04,48.97,48.98,20960.0,46.41,46.4478,46.3815,46.391,20960.0
2022-10-21 13:45:00,48.98,49.02,48.97,48.98,36153.0,46.391,46.4289,46.3815,46.391,36153.0
2022-10-21 13:50:00,48.99,49.04,48.98,48.99,50532.0,46.4005,46.4478,46.391,46.4005,50532.0
2022-10-21 13:55:00,48.99,49.0,48.96,48.98,21644.0,46.4005,46.41,46.3721,46.391,21644.0
2022-10-21 14:00:00,48.98,49.02,48.97,49.01,18598.0,46.391,46.4289,46.3815,46.4194,18598.0
2022-10-21 14:05:00,49.0,49.18,49.0,49.14,151696.0,46.41,46.5804,46.41,46.5426,151696.0
2022-10-21 14:10:00,49.14,49.14,48.99,49.01,94599.0,46.5426,46.5426,46.4005,46.4194,94599.0
2022-10-21 14:15:00,49.0,49.03,48.95,48.98,66258.0,46.41,46.4384,46.3626,46.391,66258.0
2022-10-21 14:20:00,48.98,49.01,48.94,48.95,29594.0,46.391,46.4194,46.3531,46.3626,29594.0
2022-10-21 14:25:00,48.95,48.98,48.92,48.97,34464.0,46.3626,46.391,46.3342,46.3815,34464.0
2022-10-21 14:30:00,48.97,49.02,48.97,48.98,19761.0,46.3815,46.4289,46.3815,46.391,19761.0
2022-10-21 14:35:00,48.97,49.05,48.95,49.03,89065.0,46.3815,46.4573,46.3626,46.4384,89065.0
2022-10-21 14:40:00,49.03,49.1,49.02,49.08,80927.0,46.4384,46.5047,46.4289,46.4857,80927.0
2022-10-21 14:45:00,49.09,49.18,49.04,49.18,103651.0,46.4952,46.5804,46.4478,46.5804,103651.0
2022-10-21 14:50:00,49.18,49.19,49.12,49.16,100562.0,46.5804,46.5899,46.5236,46.5615,100562.0
2022-10-21 14:55:00,49.15,49.25,49.14,49.23,106459.0,46.552,46.6467,46.5426,46.6278,106459.0
2022-10-21 15:00:00,49.24,49.35,49.23,49.3,89734.0,46.6373,46.7415,46.6278,46.6941,89734.0
2022-10-21 15:05:00,49.3,49.39,49.3,49.38,134482.0,46.6941,46.7793,46.6941,46.7699,134482.0
2022-10-21 15:10:00,49.37,49.47,49.37,49.43,85138.0,46.7604,46.8551,46.7604,46.8172,85138.0
2022-10-21 15:15:00,49.42,49.43,49.33,49.41,91482.0,46.8078,46.8172,46.7225,46.7983,91482.0
2022-10-21 15:20:00,49.4,49.48,49.39,49.48,110531.0,46.7888,46.8646,46.7793,46.8646,110531.0
2022-10-21 15:25:00,49.48,49.49,49.43,49.43,63773.0,46.8646,46.8741,46.8172,46.8172,63773.0
2022-10-21 15:30:00,49.42,49.43,49.34,49.37,104158.0,46.8078,46.8172,46.732,46.7604,104158.0
2022-10-21 15:35:00,49.37,49.39,49.35,49.39,69656.0,46.7604,46.7793,46.7415,46.7793,69656.0
2022-10-21 15:40:00,49.39,49.39,49.32,49.34,89166.0,46.7793,46.7793,46.713,46.732,89166.0
2022-10-21 15:45:00,49.34,49.36,49.32,49.34,108631.0,46.732,46.7509,46.713,46.732,108631.0
2022-10-21 15:50:00,49.35,49.37,49.33,49.34,227912.0,46.7415,46.7604,46.7225,46.732,227912.0
2022-10-21 15:55:00,49.34,49.35,49.29,49.32,440543.0,46.732,46.7415,46.6846,46.713,440543.0
2022-10-24 09:30:00,48.77,48.78,48.7,48.74,93708.0,46.1921,46.2016,46.1258,46.1637,93708.0
2022-10-24 09:35:00,48.74,48.87,48.72,48.82,113134.0,46.1637,46.2868,46.1448,46.2395,113134.0
2022-10-24 09:40:00,48.82,48.82,48.71,48.77,143105.0,46.2395,46.2395,46.1353,46.1921,143105.0
2022-10-24 09:45:00,48.78,48.97,48.77,48.84,231165.0,46.2016,46.3815,46.1921,46.2584,231165.0
2022-10-24 09:50:00,48.84,48.96,48.84,48.92,50100.0,46.2584,46.3721,46.2584,46.3342,50100.0
2022-10-24 09:55:00,48.93,49.01,48.86,48.92,97796.0,46.3437,46.4194,46.2774,46.3342,97796.0
2022-10-24 10:00:00,48.92,48.93,48.71,48.71,56236.0,46.3342,46.3437,46.1353,46.1353,56236.0
2022-10-24 10:05:00,48.71,48.78,48.65,48.68,96139.0,46.1353,46.2016,46.0785,46.1069,96139.0
2022-10-24 10:10:00,48.66,48.76,48.66,48.76,46927.0,46.0879,46.1826,46.0879,46.1826,46927.0
2022-10-24 10:15:00,48.76,48.76,48.64,48.72,58765.0,46.1826,46.1826,46.069,46.1448,58765.0
2022-10-24 10:20:00,48.72,48.72,48.56,48.59,27261.0,46.1448,46.1448,45.9932,46.0216,27261.0
2022-10-24 10:25:00,48.6,48.69,48.58,48.69,23272.0,46.0311,46.1163,46.0122,46.1163,23272.0
2022-10-24 10:30:00,48.68,48.75,48.66,48.73,30005.0,46.1069,46.1732,46.0879,46.1542,30005.0
2022-10-24 10:35:00,48.75,48.83,48.74,48.79,24629.0,46.1732,46.2489,46.1637,46.2111,24629.0
2022-10-24 10:40:00,48.8,48.83,48.72,48.76,12910.0,46.2205,46.2489,46.1448,46.1826,12910.0
2022-10-24 10:45:00,48.74,48.77,48.71,48.72,7658.0,46.1637,46.1921,46.1353,46.1448,7658.0
2022-10-24 10:50:00,48.73,48.87,48.73,48.84,27634.0,46.1542,46.2868,46.1542,46.2584,27634.0
2022-10-24 10:55:00,48.84,48.89,48.8,48.87,36867.0,46.2584,46.3058,46.2205,46.2868,36867.0
2022-10-24 11:00:00,48.88,48.89,48.81,48.81,19425.0,46.2963,46.3058,46.23,46.23,19425.0
2022-10-24 11:05:00,48.82,48.85,48.79,48.82,16826.0,46.2395,46.2679,46.2111,46.2395,16826.0
2022-10-24 11:10:00,48.81,48.86,48.8,48.86,6919.0,46.23,46.2774,46.2205,46.2774,6919.0
2022-10-24 11:15:00,48.84,48.9,48.79,48.82,56605.0,46.2584,46.3152,46.2111,46.2395,56605.0
2022-10-24 11:20:00,48.83,48.9,48.83,48.89,34111.0,46.2489,46.3152,46.2489,46.3058,34111.0
2022-10-24 11:25:00,48.88,48.89,48.84,48.88,11964.0,46.2963,46.3058,46.2584,46.2963,11964.0
2022-10-24 11:30:00,48.86,48.87,48.83,48.86,5334.0,46.2774,46.2868,46.2489,46.2774,5334.0
2022-10-24 11:35:00,48.86,48.94,48.86,48.91,18752.0,46.2774,46.3531,46.2774,46.3247,18752.0
2022-10-24 11:40:00,48.91,48.91,48.87,48.87,6798.0,46.3247,46.3247,46.2868,46.2868,6798.0
2022-10-24 11:45:00,48.86,48.89,48.82,48.89,13874.0,46.2774,46.3058,46.2395,46.3058,13874.0
2022-10-24 11:50:00,48.91,48.97,48.9,48.96,12281.0,46.3247,46.3815,46.3152,46.3721,12281.0
2022-10-24 11:55:00,48.97,48.99,48.96,48.98,15808.0,46.3815,46.4005,46.3721,46.391,15808.0
2022-10-24 12:00:00,48.97,49.02,48.94,48.95,25153.0,46.3815,46.4289,46.3531,46.3626,25153.0
2022-10-24 12:05:00,48.96,48.98,48.93,48.95,16331.0,46.3721,46.391,46.3437,46.3626,16331.0
2022-10-24 12:10:00,48.96,48.99,48.95,48.98,25227.0,46.3721,46.4005,46.3626,46.391,25227.0
2022-10-24 12:15:00,48.99,49.01,48.95,49.01,21266.0,46.4005,46.4194,46.3626,46.4194,21266.0
2022-10-24 12:20:00,49.0,49.02,48.98,49.02,5177.0,46.41,46.4289,46.391,46.4289,5177.0
2022-10-24 12:25:00,49.02,49.03,48.98,48.98,16115.0,46.4289,46.4384,46.391,46.391,16115.0
2022-10-24 12:30:00,48.98,48.99,48.95,48.97,15599.0,46.391,46.4005,46.3626,46.3815,15599.0
2022-10-24 12:35:00,48.96,48.96,48.92,48.92,15267.0,46.3721,46.3721,46.3342,46.3342,15267.0
2022-10-24 12:40:00,48.91,48.93,48.89,48.92,5774.0,46.3247,46.3437,46.3058,46.3342,5774.0
2022-10-24 12:45:00,48.94,48.96,48.93,48.95,8119.0,46.3531,46.3721,46.3437,46.3626,8119.0
2022-10-24 12:50:00,48.95,48.97,48.94,48.97,11977.0,46.3626,46.3815,46.3531,46.3815,11977.0
2022-10-24 12:55:00,48.96,48.96,48.89,48.89,7369.0,46.3721,46.3721,46.3058,46.3058,7369.0
2022-10-24 13:00:00,48.9,48.91,48.87,48.91,39784.0,46.3152,46.3247,46.2868,46.3247,39784.0
2022-10-24 13:05:00,48.91,48.92,48.89,48.92,6217.0,46.3247,46.3342,46.3058,46.3342,6217.0
2022-10-24 13:10:00,48.92,48.92,48.88,48.89,12626.0,46.3342,46.3342,46.2963,46.3058,12626.0
2022-10-24 13:15:00,48.87,48.87,48.85,48.86,10368.0,46.2868,46.2868,46.2679,46.2774,10368.0
2022-10-24 13:20:00,48.86,48.86,48.83,48.83,5241.0,46.2774,46.2774,46.2489,46.2489,5241.0
2022-10-24 13:25:00,48.86,48.88,48.84,48.86,4665.0,46.2774,46.2963,46.2584,46.2774,4665.0
2022-10-24 13:30:00,48.86,48.86,48.82,48.84,5780.0,46.2774,46.2774,46.2395,46.2584,5780.0
2022-10-24 13:35:00,48.85,48.87,48.83,48.87,8581.0,46.2679,46.2868,46.2489,46.2868,8581.0
2022-10-24 13:40:00,48.87,48.89,48.86,48.88,9356.0,46.2868,46.3058,46.2774,46.2963,9356.0
2022-10-24 13:45:00,48.87,48.9,48.86,48.88,6578.0,46.2868,46.3152,46.2774,46.2963,6578.0
2022-10-24 13:50:00,48.89,48.89,48.86,48.88,8198.0,46.3058,46.3058,46.2774,46.2963,8198.0
2022-10-24 13:55:00,48.88,48.88,48.85,48.86,10223.0,46.2963,46.2963,46.2679,46.2774,10223.0
2022-10-24 14:00:00,48.87,48.91,48.86,48.9,1266228.0,46.2868,46.3247,46.2774,46.3152,1266228.0
2022-10-24 14:05:00,48.91,48.92,48.9,48.92,14469.0,46.3247,46.3342,46.3152,46.3342,14469.0
2022-10-24 14:10:00,48.92,48.92,48.9,48.91,23580.0,46.3342,46.3342,46.3152,46.3247,23580.0
2022-10-24 14:15:00,48.9,48.93,48.89,48.9,16212.0,46.3152,46.3437,46.3058,46.3152,16212.0
2022-10-24 14:20:00,48.9,48.9,48.86,48.88,13798.0,46.3152,46.3152,46.2774,46.2963,13798.0
2022-10-24 14:25:00,48.88,48.91,48.87,48.88,23502.0,46.2963,46.3247,46.2868,46.2963,23502.0
2022-10-24 14:30:00,48.88,48.91,48.88,48.91,36251.0,46.2963,46.3247,46.2963,46.3247,36251.0
2022-10-24 14:35:00,48.9,48.92,48.88,48.92,24541.0,46.3152,46.3342,46.2963,46.3342,24541.0
2022-10-24 14:40:00,48.92,48.96,48.89,48.95,34168.0,46.3342,46.3721,46.3058,46.3626,34168.0
2022-10-24 14:45:00,48.94,48.97,48.93,48.96,36968.0,46.3531,46.3815,46.3437,46.3721,36968.0
2022-10-24 14:50:00,48.96,48.97,48.94,48.96,163351.0,46.3721,46.3815,46.3531,46.3721,163351.0
2022-10-24 14:55:00,48.96,48.97,48.92,48.97,164861.0,46.3721,46.3815,46.3342,46.3815,164861.0
2022-10-24 15:00:00,48.97,49.0,48.97,48.98,73387.0,46.3815,46.41,46.3815,46.391,73387.0
2022-10-24 15:05:00,48.99,48.99,48.96,48.98,31845.0,46.4005,46.4005,46.3721,46.391,31845.0
2022-10-24 15:10:00,48.98,49.02,48.98,49.01,53406.0,46.391,46.4289,46.391,46.4194,53406.0
2022-10-24 15:15:00,49.01,49.03,49.01,49.01,37400.0,46.4194,46.4384,46.4194,46.4194,37400.0
2022-10-24 15:20:00,49.01,49.01,48.97,48.99,89895.0,46.4194,46.4194,46.3815,46.4005,89895.0
2022-10-24 15:25:00,48.99,49.01,48.98,49.0,74085.0,46.4005,46.4194,46.391,46.41,74085.0
2022-10-24 15:30:00,48.99,49.01,48.98,48.99,32939.0,46.4005,46.4194,46.391,46.4005,32939.0
2022-10-24 15:35:00,48.99,49.0,48.97,48.98,83236.0,46.4005,46.41,46.3815,46.391,83236.0
2022-10-24 15:40:00,48.98,48.99,48.96,48.97,134146.0,46.391,46.4005,46.3721,46.3815,134146.0
2022-10-24 15:45:00,48.96,48.98,48.95,48.95,122870.0,46.3721,46.391,46.3626,46.3626,122870.0
2022-10-24 15:50:00,48.95,48.97,48.93,48.94,206358.0,46.3626,46.3815,46.3437,46.3531,206358.0
2022-10-24 15:55:00,48.94,48.97,48.93,48.96,421642.0,46.3531,46.3815,46.3437,46.3721,421642.0
2022-10-25 09:30:00,49.5,49.65,49.5,49.62,115615.0,46.8835,47.0256,46.8835,46.9972,115615.0
2022-10-25 09:35:00,49.62,49.65,49.56,49.57,189832.0,46.9972,47.0256,46.9404,46.9498,189832.0
2022-10-25 09:40:00,49.57,49.62,49.52,49.61,48415.0,46.9498,46.9972,46.9025,46.9877,48415.0
2022-10-25 09:45:00,49.62,49.84,49.62,49.83,138127.0,46.9972,47.2056,46.9972,47.1961,138127.0
2022-10-25 09:50:00,49.83,49.88,49.77,49.88,73849.0,47.1961,47.2434,47.1393,47.2434,73849.0
2022-10-25 09:55:00,49.88,49.93,49.87,49.91,62601.0,47.2434,47.2908,47.234,47.2719,62601.0
2022-10-25 10:00:00,49.92,49.98,49.85,49.94,111305.0,47.2813,47.3382,47.215,47.3003,111305.0
2022-10-25 10:05:00,49.93,49.93,49.83,49.87,160341.0,47.2908,47.2908,47.1961,47.234,160341.0
2022-10-25 10:10:00,49.87,49.88,49.79,49.83,38072.0,47.234,47.2434,47.1582,47.1961,38072.0
2022-10-25 10:15:00,49.83,49.88,49.79,49.8,41515.0,47.1961,47.2434,47.1582,47.1677,41515.0
2022-10-25 10:20:00,49.8,49.83,49.77,49.82,14212.0,47.1677,47.1961,47.1393,47.1866,14212.0
2022-10-25 10:25:00,49.82,49.9,49.82,49.89,39133.0,47.1866,47.2624,47.1866,47.2529,39133.0
2022-10-25 10:30:00,49.88,49.9,49.85,49.87,36028.0,47.2434,47.2624,47.215,47.234,36028.0
2022-10-25 10:35:00,49.87,49.87,49.83,49.86,25476.0,47.234,47.234,47.1961,47.2245,25476.0
2022-10-25 10:40:00,49.86,49.89,49.84,49.88,12080.0,47.2245,47.2529,47.2056,47.2434,12080.0
2022-10-25 10:45:00,49.89,49.94,49.88,49.93,25150.0,47.2529,47.3003,47.2434,47.2908,25150.0
2022-10-25 10:50:00,49.95,49.97,49.94,49.95,28194.0,47.3097,47.3287,47.3003,47.3097,28194.0
2022-10-25 10:55:00,49.95,49.99,49.91,49.92,10056.0,47.3097,47.3476,47.2719,47.2813,10056.0
2022-10-25 11:00:00,49.92,49.96,49.91,49.94,17069.0,47.2813,47.3192,47.2719,47.3003,17069.0
2022-10-25 11:05:00,49.95,50.03,49.95,50.03,84933.0,47.3097,47.3855,47.3097,47.3855,84933.0
2022-10-25 11:10:00,50.03,50.03,49.98,50.0,41771.0,47.3855,47.3855,47.3382,47.3571,41771.0
2022-10-25 11:15:00,50.01,50.04,50.01,50.03,28285.0,47.3666,47.395,47.3666,47.3855,28285.0
2022-10-25 11:20:00,50.04,50.04,50.0,50.04,25004.0,47.395,47.395,47.3571,47.395,25004.0
2022-10-25 11:25:00,50.05,50.1,50.03,50.1,31551.0,47.4045,47.4518,47.3855,47.4518,31551.0
2022-10-25 11:30:00,50.1,50.11,50.07,50.1,33280.0,47.4518,47.4613,47.4234,47.4518,33280.0
2022-10-25 11:35:00,50.09,50.15,50.08,50.14,8291.0,47.4423,47.4992,47.4329,47.4897,8291.0
2022-10-25 11:40:00,50.14,50.14,50.07,50.11,71908.0,47.4897,47.4897,47.4234,47.4613,71908.0
2022-10-25 11:45:00,50.1,50.1,50.07,50.09,7824.0,47.4518,47.4518,47.4234,47.4423,7824.0
2022-10-25 11:50:00,50.09,50.11,50.07,50.11,16660.0,47.4423,47.4613,47.4234,47.4613,16660.0
2022-10-25 11:55:00,50.1,50.1,50.05,50.05,16356.0,47.4518,47.4518,47.4045,47.4045,16356.0
2022-10-25 12:00:00,50.05,50.05,50.02,50.02,56044.0,47.4045,47.4045,47.376,47.376,56044.0
2022-10-25 12:05:00,50.03,50.07,50.02,50.04,21579.0,47.3855,47.4234,47.376,47.395,21579.0
2022-10-25 12:10:00,50.03,50.04,50.02,50.04,15465.0,47.3855,47.395,47.376,47.395,15465.0
2022-10-25 12:15:00,50.04,50.06,50.02,50.06,23641.0,47.395,47.4139,47.376,47.4139,23641.0
2022-10-25 12:20:00,50.05,50.07,50.04,50.05,9204.0,47.4045,47.4234,47.395,47.4045,9204.0
2022-10-25 12:25:00,50.04,50.04,49.99,50.0,9045.0,47.395,47.395,47.3476,47.3571,9045.0
2022-10-25 12:30:00,50.0,50.02,50.0,50.0,7121.0,47.3571,47.376,47.3571,47.3571,7121.0
2022-10-25 12:35:00,50.02,50.03,50.0,50.02,5114.0,47.376,47.3855,47.3571,47.376,5114.0
2022-10-25 12:40:00,50.02,50.03,50.0,50.01,58029.0,47.376,47.3855,47.3571,47.3666,58029.0
2022-10-25 12:45:00,50.01,50.02,49.94,49.96,16519.0,47.3666,47.376,47.3003,47.3192,16519.0
2022-10-25 12:50:00,49.96,49.98,49.94,49.94,11870.0,47.3192,47.3382,47.3003,47.3003,11870.0
2022-10-25 12:55:00,49.94,49.97,49.93,49.95,11236.0,47.3003,47.3287,47.2908,47.3097,11236.0
2022-10-25 13:00:00,49.96,50.0,49.91,49.91,38980.0,47.3192,47.3571,47.2719,47.2719,38980.0
2022-10-25 13:05:00,49.92,49.96,49.9,49.95,45389.0,47.2813,47.3192,47.2624,47.3097,45389.0
2022-10-25 13:10:00,49.95,49.96,49.9,49.91,21402.0,47.3097,47.3192,47.2624,47.2719,21402.0
2022-10-25 13:15:00,49.91,49.94,49.89,49.93,91826.0,47.2719,47.3003,47.2529,47.2908,91826.0
2022-10-25 13:20:00,49.93,49.94,49.9,49.92,29891.0,47.2908,47.3003,47.2624,47.2813,29891.0
2022-10-25 13:25:00,49.93,49.97,49.93,49.94,7520.0,47.2908,47.3287,47.2908,47.3003,7520.0
2022-10-25 13:30:00,49.94,49.99,49.94,49.97,10006.0,47.3003,47.3476,47.3003,47.3287,10006.0
2022-10-25 13:35:00,49.97,49.97,49.92,49.92,12839.0,47.3287,47.3287,47.2813,47.2813,12839.0
2022-10-25 13:40:00,49.93,49.93,49.91,49.93,11785.0,47.2908,47.2908,47.2719,47.2908,11785.0
2022-10-25 13:45:00,49.93,49.95,49.92,49.95,14202.0,47.2908,47.3097,47.2813,47.3097,14202.0
2022-10-25 13:50:00,49.96,49.96,49.94,49.96,2666.0,47.3192,47.3192,47.3003,47.3192,2666.0
2022-10-25 13:55:00,49.95,49.97,49.94,49.96,10200.0,47.3097,47.3287,47.3003,47.3192,10200.0
2022-10-25 14:00:00,49.96,50.01,49.95,50.01,30012.0,47.3192,47.3666,47.3097,47.3666,30012.0
2022-10-25 14:05:00,50.01,50.05,50.0,50.04,20345.0,47.3666,47.4045,47.3571,47.395,20345.0
2022-10-25 14:10:00,50.04,50.05,49.99,50.0,27694.0,47.395,47.4045,47.3476,47.3571,27694.0
2022-10-25 14:15:00,50.0,50.04,50.0,50.03,9127.0,47.3571,47.395,47.3571,47.3855,9127.0
2022-10-25 14:20:00,50.03,50.04,50.02,50.03,7172.0,47.3855,47.395,47.376,47.3855,7172.0
2022-10-25 14:25:00,50.03,50.04,50.01,50.03,18226.0,47.3855,47.395,47.3666,47.3855,18226.0
2022-10-25 14:30:00,50.04,50.06,50.01,50.05,38513.0,47.395,47.4139,47.3666,47.4045,38513.0
2022-10-25 14:35:00,50.05,50.06,50.03,50.05,18305.0,47.4045,47.4139,47.3855,47.4045,18305.0
2022-10-25 14:40:00,50.05,50.06,49.98,50.0,34216.0,47.4045,47.4139,47.3382,47.3571,34216.0
2022-10-25 14:45:00,50.0,50.0,49.96,49.98,19861.0,47.3571,47.3571,47.3192,47.3382,19861.0
2022-10-25 14:50:00,49.98,50.01,49.97,50.01,34446.0,47.3382,47.3666,47.3287,47.3666,34446.0
2022-10-25 14:55:00,50.01,50.02,49.98,50.0,21307.0,47.3666,47.376,47.3382,47.3571,21307.0
2022-10-25 15:00:00,49.99,50.01,49.98,50.01,12606.0,47.3476,47.3666,47.3382,47.3666,12606.0
2022-10-25 15:05:00,50.01,50.03,50.0,50.02,20742.0,47.3666,47.3855,47.3571,47.376,20742.0
2022-10-25 15:10:00,50.02,50.03,50.0,50.03,57270.0,47.376,47.3855,47.3571,47.3855,57270.0
2022-10-25 15:15:00,50.03,50.05,50.0,50.05,34276.0,47.3855,47.4045,47.3571,47.4045,34276.0
2022-10-25 15:20:00,50.05,50.07,50.04,50.07,27175.0,47.4045,47.4234,47.395,47.4234,27175.0
2022-10-25 15:25:00,50.07,50.09,50.06,50.08,56534.0,47.4234,47.4423,47.4139,47.4329,56534.0
2022-10-25 15:30:00,50.08,50.12,50.08,50.1,82559.0,47.4329,47.4708,47.4329,47.4518,82559.0
2022-10-25 15:35:00,50.09,50.11,50.09,50.11,26712.0,47.4423,47.4613,47.4423,47.4613,26712.0
2022-10-25 15:40:00,50.11,50.11,50.08,50.11,119666.0,47.4613,47.4613,47.4329,47.4613,119666.0
2022-10-25 15:45:00,50.11,50.13,50.1,50.12,149179.0,47.4613,47.4802,47.4518,47.4708,149179.0
2022-10-25 15:50:00,50.12,50.13,50.08,50.09,248202.0,47.4708,47.4802,47.4329,47.4423,248202.0
2022-10-25 15:55:00,50.08,50.11,50.07,50.08,228870.0,47.4329,47.4613,47.4234,47.4329,228870.0
2022-10-26 09:30:00,50.12,50.25,50.11,50.25,62297.0,47.4708,47.5939,47.4613,47.5939,62297.0
2022-10-26 09:35:00,50.26,50.33,50.22,50.31,103167.0,47.6034,47.6697,47.5655,47.6507,103167.0
2022-10-26 09:40:00,50.32,50.32,50.2,50.22,73445.0,47.6602,47.6602,47.5465,47.5655,73445.0
2022-10-26 09:45:00,50.22,50.36,50.2,50.32,90918.0,47.5655,47.6981,47.5465,47.6602,90918.0
2022-10-26 09:50:00,50.32,50.33,50.27,50.27,52848.0,47.6602,47.6697,47.6128,47.6128,52848.0
2022-10-26 09:55:00,50.28,50.33,50.24,50.26,71277.0,47.6223,47.6697,47.5844,47.6034,71277.0
2022-10-26 10:00:00,50.27,50.52,50.27,50.41,174839.0,47.6128,47.8496,47.6128,47.7454,174839.0
2022-10-26 10:05:00,50.41,50.47,50.37,50.42,48494.0,47.7454,47.8023,47.7075,47.7549,48494.0
2022-10-26 10:10:00,50.43,50.48,50.38,50.45,138706.0,47.7644,47.8117,47.717,47.7833,138706.0
2022-10-26 10:15:00,50.46,50.54,50.42,50.52,127362.0,47.7928,47.8686,47.7549,47.8496,127362.0
2022-10-26 10:20:00,50.52,50.54,50.42,50.43,50036.0,47.8496,47.8686,47.7549,47.7644,50036.0
2022-10-26 10:25:00,50.43,50.54,50.42,50.53,22505.0,47.7644,47.8686,47.7549,47.8591,22505.0
2022-10-26 10:30:00,50.54,50.54,50.45,50.47,21830.0,47.8686,47.8686,47.7833,47.8023,21830.0
2022-10-26 10:35:00,50.46,50.5,50.43,50.5,32060.0,47.7928,47.8307,47.7644,47.8307,32060.0
2022-10-26 10:40:00,50.51,50.52,50.48,50.51,26681.0,47.8401,47.8496,47.8117,47.8401,26681.0
2022-10-26 10:45:00,50.5,50.58,50.5,50.56,58589.0,47.8307,47.9064,47.8307,47.8875,58589.0
2022-10-26 10:50:00,50.56,50.58,50.53,50.56,37987.0,47.8875,47.9064,47.8591,47.8875,37987.0
2022-10-26 10:55:00,50.55,50.56,50.51,50.52,3757.0,47.878,47.8875,47.8401,47.8496,3757.0
2022-10-26 11:00:00,50.52,50.6,50.51,50.58,10859.0,47.8496,47.9254,47.8401,47.9064,10859.0
2022-10-26 11:05:00,50.56,50.66,50.56,50.65,4822.0,47.8875,47.9822,47.8875,47.9727,4822.0
2022-10-26 11:10:00,50.65,50.68,50.62,50.67,13288.0,47.9727,48.0012,47.9443,47.9917,13288.0
2022-10-26 11:15:00,50.67,50.67,50.63,50.66,6257.0,47.9917,47.9917,47.9538,47.9822,6257.0
2022-10-26 11:20:00,50.65,50.65,50.6,50.6,6943.0,47.9727,47.9727,47.9254,47.9254,6943.0
2022-10-26 11:25:00,50.61,50.65,50.6,50.64,14870.0,47.9349,47.9727,47.9254,47.9633,14870.0
2022-10-26 11:30:00,50.62,50.68,50.6,50.67,5366.0,47.9443,48.0012,47.9254,47.9917,5366.0
2022-10-26 11:35:00,50.67,50.7,50.62,50.7,30450.0,47.9917,48.0201,47.9443,48.0201,30450.0
2022-10-26 11:40:00,50.67,50.69,50.65,50.65,12218.0,47.9917,48.0106,47.9727,47.9727,12218.0
2022-10-26 11:45:00,50.66,50.66,50.58,50.61,18082.0,47.9822,47.9822,47.9064,47.9349,18082.0
2022-10-26 11:50:00,50.61,50.61,50.57,50.57,5335.0,47.9349,47.9349,47.897,47.897,5335.0
2022-10-26 11:55:00,50.57,50.62,50.57,50.62,17812.0,47.897,47.9443,47.897,47.9443,17812.0
2022-10-26 12:00:00,50.62,50.65,50.61,50.62,26654.0,47.9443,47.9727,47.9349,47.9443,26654.0
2022-10-26 12:05:00,50.6,50.62,50.56,50.57,297376.0,47.9254,47.9443,47.8875,47.897,297376.0
2022-10-26 12:10:00,50.57,50.65,50.57,50.61,21914.0,47.897,47.9727,47.897,47.9349,21914.0
2022-10-26 12:15:00,50.62,50.68,50.59,50.66,5632.0,47.9443,48.0012,47.9159,47.9822,5632.0
2022-10-26 12:20:00,50.66,50.69,50.65,50.68,7826.0,47.9822,48.0106,47.9727,48.0012,7826.0
2022-10-26 12:25:00,50.68,50.69,50.63,50.66,25522.0,48.0012,48.0106,47.9538,47.9822,25522.0
2022-10-26 12:30:00,50.66,50.72,50.65,50.68,5997.0,47.9822,48.039,47.9727,48.0012,5997.0
2022-10-26 12:35:00,50.66,50.67,50.62,50.63,3512.0,47.9822,47.9917,47.9443,47.9538,3512.0
2022-10-26 12:40:00,50.63,50.64,50.6,50.62,21367.0,47.9538,47.9633,47.9254,47.9443,21367.0
2022-10-26 12:45:00,50.62,50.62,50.56,50.56,22132.0,47.9443,47.9443,47.8875,47.8875,22132.0
2022-10-26 12:50:00,50.55,50.55,50.53,50.54,8660.0,47.878,47.878,47.8591,47.8686,8660.0
2022-10-26 12:55:00,50.54,50.55,50.47,50.5,19542.0,47.8686,47.878,47.8023,47.8307,19542.0
2022-10-26 13:00:00,50.49,50.51,50.43,50.5,92575.0,47.8212,47.8401,47.7644,47.8307,92575.0
2022-10-26 13:05:00,50.5,50.51,50.45,50.49,36716.0,47.8307,47.8401,47.7833,47.8212,36716.0
2022-10-26 13:10:00,50.49,50.52,50.48,50.49,18007.0,47.8212,47.8496,47.8117,47.8212,18007.0
2022-10-26 13:15:00,50.5,50.52,50.47,50.52,27816.0,47.8307,47.8496,47.8023,47.8496,27816.0
2022-10-26 13:20:00,50.53,50.53,50.47,50.48,16942.0,47.8591,47.8591,47.8023,47.8117,16942.0
2022-10-26 13:25:00,50.47,50.47,50.42,50.44,7849.0,47.8023,47.8023,47.7549,47.7738,7849.0
2022-10-26 13:30:00,50.44,50.44,50.4,50.42,18814.0,47.7738,47.7738,47.736,47.7549,18814.0
2022-10-26 13:35:00,50.43,50.46,50.42,50.46,17504.0,47.7644,47.7928,47.7549,47.7928,17504.0
2022-10-26 13:40:00,50.47,50.49,50.46,50.49,7187.0,47.8023,47.8212,47.7928,47.8212,7187.0
2022-10-26 13:45:00,50.49,50.49,50.47,50.48,4147.0,47.8212,47.8212,47.8023,47.8117,4147.0
2022-10-26 13:50:00,50.49,50.55,50.49,50.55,8779.0,47.8212,47.878,47.8212,47.878,8779.0
2022-10-26 13:55:00,50.55,50.55,50.5,50.54,7980.0,47.878,47.878,47.8307,47.8686,7980.0
2022-10-26 14:00:00,50.54,50.55,50.53,50.55,10191.0,47.8686,47.878,47.8591,47.878,10191.0
2022-10-26 14:05:00,50.56,50.57,50.56,50.57,39762.0,47.8875,47.897,47.8875,47.897,39762.0
2022-10-26 14:10:00,50.58,50.6,50.57,50.57,19241.0,47.9064,47.9254,47.897,47.897,19241.0
2022-10-26 14:15:00,50.56,50.56,50.53,50.54,11019.0,47.8875,47.8875,47.8591,47.8686,11019.0
2022-10-26 14:20:00,50.53,50.54,50.49,50.52,7141.0,47.8591,47.8686,47.8212,47.8496,7141.0
2022-10-26 14:25:00,50.52,50.54,50.48,50.49,20985.0,47.8496,47.8686,47.8117,47.8212,20985.0
2022-10-26 14:30:00,50.48,50.51,50.47,50.49,10707.0,47.8117,47.8401,47.8023,47.8212,10707.0
2022-10-26 14:35:00,50.48,50.53,50.48,50.52,8208.0,47.8117,47.8591,47.8117,47.8496,8208.0
2022-10-26 14:40:00,50.52,50.52,50.46,50.47,23872.0,47.8496,47.8496,47.7928,47.8023,23872.0
2022-10-26 14:45:00,50.47,50.5,50.46,50.48,17961.0,47.8023,47.8307,47.7928,47.8117,17961.0
2022-10-26 14:50:00,50.48,50.48,50.45,50.48,15527.0,47.8117,47.8117,47.7833,47.8117,15527.0
2022-10-26 14:55:00,50.47,50.5,50.44,50.48,15815.0,47.8023,47.8307,47.7738,47.8117,15815.0
2022-10-26 15:00:00,50.49,50.49,50.4,50.41,48006.0,47.8212,47.8212,47.736,47.7454,48006.0
2022-10-26 15:05:00,50.41,50.46,50.41,50.45,32227.0,47.7454,47.7928,47.7454,47.7833,32227.0
2022-10-26 15:10:00,50.45,50.45,50.4,50.44,69210.0,47.7833,47.7833,47.736,47.7738,69210.0
2022-10-26 15:15:00,50.44,50.49,50.44,50.49,98582.0,47.7738,47.8212,47.7738,47.8212,98582.0
2022-10-26 15:20:00,50.48,50.49,50.42,50.43,80240.0,47.8117,47.8212,47.7549,47.7644,80240.0
2022-10-26 15:25:00,50.44,50.45,50.4,50.43,38070.0,47.7738,47.7833,47.736,47.7644,38070.0
2022-10-26 15:30:00,50.42,50.46,50.42,50.43,58661.0,47.7549,47.7928,47.7549,47.7644,58661.0
2022-10-26 15:35:00,50.42,50.45,50.41,50.43,118664.0,47.7549,47.7833,47.7454,47.7644,118664.0
2022-10-26 15:40:00,50.43,50.45,50.42,50.43,55588.0,47.7644,47.7833,47.7549,47.7644,55588.0
2022-10-26 15:45:00,50.43,50.45,50.41,50.42,53949.0,47.7644,47.7833,47.7454,47.7549,53949.0
2022-10-26 15:50:00,50.43,50.43,50.37,50.41,146528.0,47.7644,47.7644,47.7075,47.7454,146528.0
2022-10-26 15:55:00,50.4,50.41,50.35,50.36,293472.0,47.736,47.7454,47.6886,47.6981,293472.0
2022-10-27 09:30:00,50.18,50.25,50.13,50.2,42878.0,47.5276,47.5939,47.4802,47.5465,42878.0
2022-10-27 09:35:00,50.21,50.24,50.17,50.2,59682.0,47.556,47.5844,47.5181,47.5465,59682.0
2022-10-27 09:40:00,50.2,50.2,50.13,50.18,105766.0,47.5465,47.5465,47.4802,47.5276,105766.0
2022-10-27 09:45:00,50.19,50.2,50.04,50.05,81742.0,47.5371,47.5465,47.395,47.4045,81742.0
2022-10-27 09:50:00,50.04,50.06,49.96,50.0,90054.0,47.395,47.4139,47.3192,47.3571,90054.0
2022-10-27 09:55:00,50.0,50.06,49.99,50.05,30505.0,47.3571,47.4139,47.3476,47.4045,30505.0
2022-10-27 10:00:00,50.05,50.14,50.03,50.14,20629.0,47.4045,47.4897,47.3855,47.4897,20629.0
2022-10-27 10:05:00,50.14,50.25,50.14,50.25,49007.0,47.4897,47.5939,47.4897,47.5939,49007.0
2022-10-27 10:10:00,50.24,50.38,50.2,50.34,35589.0,47.5844,47.717,47.5465,47.6791,35589.0
2022-10-27 10:15:00,50.35,50.4,50.33,50.35,31531.0,47.6886,47.736,47.6697,47.6886,31531.0
2022-10-27 10:20:00,50.37,50.39,50.33,50.37,28932.0,47.7075,47.7265,47.6697,47.7075,28932.0
2022-10-27 10:25:00,50.37,50.42,50.35,50.38,22559.0,47.7075,47.7549,47.6886,47.717,22559.0
2022-10-27 10:30:00,50.38,50.44,50.37,50.38,12274.0,47.717,47.7738,47.7075,47.717,12274.0
2022-10-27 10:35:00,50.37,50.38,50.27,50.28,19048.0,47.7075,47.717,47.6128,47.6223,19048.0
2022-10-27 10:40:00,50.29,50.3,50.24,50.25,7939.0,47.6318,47.6412,47.5844,47.5939,7939.0
2022-10-27 10:45:00,50.24,50.29,50.23,50.25,29395.0,47.5844,47.6318,47.5749,47.5939,29395.0
2022-10-27 10:50:00,50.26,50.31,50.25,50.28,91260.0,47.6034,47.6507,47.5939,47.6223,91260.0
2022-10-27 10:55:00,50.28,50.3,50.23,50.23,23240.0,47.6223,47.6412,47.5749,47.5749,23240.0
2022-10-27 11:00:00,50.23,50.28,50.21,50.23,82835.0,47.5749,47.6223,47.556,47.5749,82835.0
2022-10-27 11:05:00,50.23,50.29,50.22,50.28,16476.0,47.5749,47.6318,47.5655,47.6223,16476.0
2022-10-27 11:10:00,50.28,50.32,50.25,50.3,18516.0,47.6223,47.6602,47.5939,47.6412,18516.0
2022-10-27 11:15:00,50.29,50.3,50.22,50.25,33628.0,47.6318,47.6412,47.5655,47.5939,33628.0
2022-10-27 11:20:00,50.26,50.31,50.25,50.3,34346.0,47.6034,47.6507,47.5939,47.6412,34346.0
2022-10-27 11:25:00,50.31,50.32,50.23,50.26,9964.0,47.6507,47.6602,47.5749,47.6034,9964.0
2022-10-27 11:30:00,50.26,50.3,50.2,50.25,18744.0,47.6034,47.6412,47.5465,47.5939,18744.0
2022-10-27 11:35:00,50.24,50.3,50.14,50.19,16861.0,47.5844,47.6412,47.4897,47.5371,16861.0
2022-10-27 11:40:00,50.16,50.17,50.08,50.1,21418.0,47.5086,47.5181,47.4329,47.4518,21418.0
2022-10-27 11:45:00,50.1,50.13,50.07,50.11,7190.0,47.4518,47.4802,47.4234,47.4613,7190.0
2022-10-27 11:50:00,50.11,50.12,50.07,50.08,35321.0,47.4613,47.4708,47.4234,47.4329,35321.0
2022-10-27 11:55:00,50.09,50.09,50.04,50.05,14375.0,47.4423,47.4423,47.395,47.4045,14375.0
2022-10-27 12:00:00,50.05,50.14,50.04,50.13,9290.0,47.4045,47.4897,47.395,47.4802,9290.0
2022-10-27 12:05:00,50.12,50.15,50.1,50.11,11026.0,47.4708,47.4992,47.4518,47.4613,11026.0
2022-10-27 12:10:00,50.1,50.11,50.08,50.11,11388.0,47.4518,47.4613,47.4329,47.4613,11388.0
2022-10-27 12:15:00,50.1,50.13,50.06,50.06,20432.0,47.4518,47.4802,47.4139,47.4139,20432.0
2022-10-27 12:20:00,50.06,50.07,50.02,50.04,14333.0,47.4139,47.4234,47.376,47.395,14333.0
2022-10-27 12:25:00,50.04,50.04,49.94,49.95,20042.0,47.395,47.395,47.3003,47.3097,20042.0
2022-10-27 12:30:00,49.95,50.04,49.94,50.03,14190.0,47.3097,47.395,47.3003,47.3855,14190.0
2022-10-27 12:35:00,50.04,50.04,50.0,50.0,16476.0,47.395,47.395,47.3571,47.3571,16476.0
2022-10-27 12:40:00,50.0,50.03,49.98,49.98,17396.0,47.3571,47.3855,47.3382,47.3382,17396.0
2022-10-27 12:45:00,49.98,50.04,49.98,50.03,38136.0,47.3382,47.395,47.3382,47.3855,38136.0
2022-10-27 12:50:00,50.03,50.04,50.02,50.02,8778.0,47.3855,47.395,47.376,47.376,8778.0
2022-10-27 12:55:00,50.03,50.05,49.99,50.05,29010.0,47.3855,47.4045,47.3476,47.4045,29010.0
2022-10-27 13:00:00,50.05,50.05,49.96,50.01,92290.0,47.4045,47.4045,47.3192,47.3666,92290.0
2022-10-27 13:05:00,50.02,50.11,50.02,50.11,26518.0,47.376,47.4613,47.376,47.4613,26518.0
2022-10-27 13:10:00,50.11,50.12,50.08,50.1,29822.0,47.4613,47.4708,47.4329,47.4518,29822.0
2022-10-27 13:15:00,50.1,50.12,50.06,50.1,110680.0,47.4518,47.4708,47.4139,47.4518,110680.0
2022-10-27 13:20:00,50.09,50.12,50.07,50.08,44207.0,47.4423,47.4708,47.4234,47.4329,44207.0
2022-10-27 13:25:00,50.07,50.07,50.03,50.03,26649.0,47.4234,47.4234,47.3855,47.3855,26649.0
2022-10-27 13:30:00,50.04,50.04,49.99,49.99,24600.0,47.395,47.395,47.3476,47.3476,24600.0
2022-10-27 13:35:00,50.0,50.01,49.99,50.0,27646.0,47.3571,47.3666,47.3476,47.3571,27646.0
2022-10-27 13:40:00,49.98,50.01,49.97,49.99,11306.0,47.3382,47.3666,47.3287,47.3476,11306.0
2022-10-27 13:45:00,49.98,50.02,49.96,49.98,32879.0,47.3382,47.376,47.3192,47.3382,32879.0
2022-10-27 13:50:00,49.98,49.98,49.95,49.97,16394.0,47.3382,47.3382,47.3097,47.3287,16394.0
2022-10-27 13:55:00,49.97,49.98,49.94,49.94,11928.0,47.3287,47.3382,47.3003,47.3003,11928.0
2022-10-27 14:00:00,49.95,49.96,49.93,49.96,46406.0,47.3097,47.3192,47.2908,47.3192,46406.0
2022-10-27 14:05:00,49.95,49.95,49.9,49.91,17794.0,47.3097,47.3097,47.2624,47.2719,17794.0
2022-10-27 14:10:00,49.91,49.92,49.86,49.9,41101.0,47.2719,47.2813,47.2245,47.2624,41101.0
2022-10-27 14:15:00,49.91,49.93,49.89,49.92,18587.0,47.2719,47.2908,47.2529,47.2813,18587.0
2022-10-27 14:20:00,49.91,49.91,49.9,49.91,3726.0,47.2719,47.2719,47.2624,47.2719,3726.0
2022-10-27 14:25:00,49.9,49.91,49.88,49.89,18763.0,47.2624,47.2719,47.2434,47.2529,18763.0
2022-10-27 14:30:00,49.89,49.9,49.86,49.89,20764.0,47.2529,47.2624,47.2245,47.2529,20764.0
2022-10-27 14:35:00,49.89,49.9,49.86,49.87,16288.0,47.2529,47.2624,47.2245,47.234,16288.0
2022-10-27 14:40:00,49.87,49.9,49.85,49.86,8428.0,47.234,47.2624,47.215,47.2245,8428.0
2022-10-27 14:45:00,49.86,49.87,49.83,49.84,10653.0,47.2245,47.234,47.1961,47.2056,10653.0
2022-10-27 14:50:00,49.84,49.87,49.83,49.87,11252.0,47.2056,47.234,47.1961,47.234,11252.0
2022-10-27 14:55:00,49.86,49.87,49.81,49.82,30696.0,47.2245,47.234,47.1771,47.1866,30696.0
2022-10-27 15:00:00,49.83,49.86,49.82,49.84,25870.0,47.1961,47.2245,47.1866,47.2056,25870.0
2022-10-27 15:05:00,49.83,49.85,49.77,49.78,39027.0,47.1961,47.215,47.1393,47.1487,39027.0
2022-10-27 15:10:00,49.78,49.84,49.77,49.84,40491.0,47.1487,47.2056,47.1393,47.2056,40491.0
2022-10-27 15:15:00,49.84,49.87,49.84,49.86,49424.0,47.2056,47.234,47.2056,47.2245,49424.0
2022-10-27 15:20:00,49.86,49.88,49.84,49.87,21286.0,47.2245,47.2434,47.2056,47.234,21286.0
2022-10-27 15:25:00,49.87,49.89,49.84,49.88,43967.0,47.234,47.2529,47.2056,47.2434,43967.0
2022-10-27 15:30:00,49.88,49.92,49.86,49.9,29565.0,47.2434,47.2813,47.2245,47.2624,29565.0
2022-10-27 15:35:00,49.91,49.91,49.85,49.88,51531.0,47.2719,47.2719,47.215,47.2434,51531.0
2022-10-27 15:40:00,49.88,49.89,49.84,49.86,94868.0,47.2434,47.2529,47.2056,47.2245,94868.0
2022-10-27 15:45:00,49.86,49.86,49.83,49.84,151567.0,47.2245,47.2245,47.1961,47.2056,151567.0
2022-10-27 15:50:00,49.85,49.86,49.78,49.79,190229.0,47.215,47.2245,47.1487,47.1582,190229.0
2022-10-27 15:55:00,49.79,49.8,49.74,49.78,493274.0,47.1582,47.1677,47.1108,47.1487,493274.0
2022-10-28 09:30:00,49.68,49.9,49.68,49.84,121187.0,47.054,47.2624,47.054,47.2056,121187.0
2022-10-28 09:35:00,49.85,49.9,49.83,49.89,131961.0,47.215,47.2624,47.1961,47.2529,131961.0
2022-10-28 09:40:00,49.9,49.94,49.88,49.92,305734.0,47.2624,47.3003,47.2434,47.2813,305734.0
2022-10-28 09:45:00,49.92,49.92,49.88,49.91,104626.0,47.2813,47.2813,47.2434,47.2719,104626.0
2022-10-28 09:50:00,49.9,49.92,49.86,49.89,15400.0,47.2624,47.2813,47.2245,47.2529,15400.0
2022-10-28 09:55:00,49.88,49.93,49.85,49.86,37032.0,47.2434,47.2908,47.215,47.2245,37032.0
2022-10-28 10:00:00,49.86,49.98,49.79,49.83,87397.0,47.2245,47.3382,47.1582,47.1961,87397.0
2022-10-28 10:05:00,49.84,49.9,49.81,49.82,46222.0,47.2056,47.2624,47.1771,47.1866,46222.0
2022-10-28 10:10:00,49.82,49.84,49.72,49.8,34656.0,47.1866,47.2056,47.0919,47.1677,34656.0
2022-10-28 10:15:00,49.79,49.86,49.78,49.81,33099.0,47.1582,47.2245,47.1487,47.1771,33099.0
2022-10-28 10:20:00,49.81,49.82,49.77,49.78,36909.0,47.1771,47.1866,47.1393,47.1487,36909.0
2022-10-28 10:25:00,49.79,49.9,49.79,49.9,33735.0,47.1582,47.2624,47.1582,47.2624,33735.0
2022-10-28 10:30:00,49.9,49.94,49.87,49.88,23720.0,47.2624,47.3003,47.234,47.2434,23720.0
2022-10-28 10:35:00,49.87,49.93,49.84,49.92,52622.0,47.234,47.2908,47.2056,47.2813,52622.0
2022-10-28 10:40:00,49.93,49.94,49.91,49.94,16761.0,47.2908,47.3003,47.2719,47.3003,16761.0
2022-10-28 10:45:00,49.95,50.01,49.94,49.97,16865.0,47.3097,47.3666,47.3003,47.3287,16865.0
2022-10-28 10:50:00,49.97,49.97,49.92,49.96,29195.0,47.3287,47.3287,47.2813,47.3192,29195.0
2022-10-28 10:55:00,49.95,49.97,49.92,49.93,44913.0,47.3097,47.3287,47.2813,47.2908,44913.0
2022-10-28 11:00:00,49.94,49.97,49.92,49.95,61449.0,47.3003,47.3287,47.2813,47.3097,61449.0
2022-10-28 11:05:00,49.94,49.96,49.92,49.95,58290.0,47.3003,47.3192,47.2813,47.3097,58290.0
2022-10-28 11:10:00,49.95,49.98,49.94,49.96,16101.0,47.3097,47.3382,47.3003,47.3192,16101.0
2022-10-28 11:15:00,49.96,49.96,49.91,49.94,26507.0,47.3192,47.3192,47.2719,47.3003,26507.0
2022-10-28 11:20:00,49.95,49.98,49.94,49.98,12662.0,47.3097,47.3382,47.3003,47.3382,12662.0
2022-10-28 11:25:00,49.97,49.98,49.96,49.97,14033.0,47.3287,47.3382,47.3192,47.3287,14033.0
2022-10-28 11:30:00,49.98,50.0,49.96,49.96,92059.0,47.3382,47.3571,47.3192,47.3192,92059.0
2022-10-28 11:35:00,49.96,50.0,49.95,50.0,15175.0,47.3192,47.3571,47.3097,47.3571,15175.0
2022-10-28 11:40:00,50.01,50.02,49.99,50.02,61690.0,47.3666,47.376,47.3476,47.376,61690.0
2022-10-28 11:45:00,50.02,50.07,50.01,50.07,147506.0,47.376,47.4234,47.3666,47.4234,147506.0
2022-10-28 11:50:00,50.07,50.08,50.06,50.07,9698.0,47.4234,47.4329,47.4139,47.4234,9698.0
2022-10-28 11:55:00,50.06,50.07,50.01,50.02,9837.0,47.4139,47.4234,47.3666,47.376,9837.0
2022-10-28 12:00:00,50.02,50.05,50.01,50.01,21619.0,47.376,47.4045,47.3666,47.3666,21619.0
2022-10-28 12:05:00,50.0,50.01,49.96,49.99,9081.0,47.3571,47.3666,47.3192,47.3476,9081.0
2022-10-28 12:10:00,49.99,50.01,49.98,50.01,6881.0,47.3476,47.3666,47.3382,47.3666,6881.0
2022-10-28 12:15:00,50.02,50.06,50.02,50.04,23041.0,47.376,47.4139,47.376,47.395,23041.0
2022-10-28 12:20:00,50.04,50.08,50.04,50.08,5055.0,47.395,47.4329,47.395,47.4329,5055.0
2022-10-28 12:25:00,50.08,50.08,50.05,50.06,12206.0,47.4329,47.4329,47.4045,47.4139,12206.0
2022-10-28 12:30:00,50.07,50.09,50.07,50.09,6691.0,47.4234,47.4423,47.4234,47.4423,6691.0
2022-10-28 12:35:00,50.09,50.1,50.05,50.05,16727.0,47.4423,47.4518,47.4045,47.4045,16727.0
2022-10-28 12:40:00,50.05,50.06,50.03,50.06,39630.0,47.4045,47.4139,47.3855,47.4139,39630.0
2022-10-28 12:45:00,50.06,50.07,50.04,50.06,4613.0,47.4139,47.4234,47.395,47.4139,4613.0
2022-10-28 12:50:00,50.07,50.08,50.05,50.07,7782.0,47.4234,47.4329,47.4045,47.4234,7782.0
2022-10-28 12:55:00,50.07,50.07,50.04,50.06,11148.0,47.4234,47.4234,47.395,47.4139,11148.0
2022-10-28 13:00:00,50.07,50.09,50.06,50.09,7689.0,47.4234,47.4423,47.4139,47.4423,7689.0
2022-10-28 13:05:00,50.09,50.14,50.09,50.13,15042.0,47.4423,47.4897,47.4423,47.4802,15042.0
2022-10-28 13:10:00,50.12,50.13,50.11,50.11,7319.0,47.4708,47.4802,47.4613,47.4613,7319.0
2022-10-28 13:15:00,50.12,50.12,50.09,50.1,4493.0,47.4708,47.4708,47.4423,47.4518,4493.0
2022-10-28 13:20:00,50.09,50.11,50.09,50.1,3857.0,47.4423,47.4613,47.4423,47.4518,3857.0
2022-10-28 13:25:00,50.09,50.1,50.08,50.08,4343.0,47.4423,47.4518,47.4329,47.4329,4343.0
2022-10-28 13:30:00,50.09,50.09,50.08,50.09,19323.0,47.4423,47.4423,47.4329,47.4423,19323.0
2022-10-28 13:35:00,50.08,50.11,50.07,50.09,12424.0,47.4329,47.4613,47.4234,47.4423,12424.0
2022-10-28 13:40:00,50.09,50.11,50.09,50.09,10100.0,47.4423,47.4613,47.4423,47.4423,10100.0
2022-10-28 13:45:00,50.09,50.13,50.09,50.11,11280.0,47.4423,47.4802,47.4423,47.4613,11280.0
2022-10-28 13:50:00,50.11,50.12,50.1,50.11,8010.0,47.4613,47.4708,47.4518,47.4613,8010.0
2022-10-28 13:55:00,50.11,50.12,50.09,50.1,21532.0,47.4613,47.4708,47.4423,47.4518,21532.0
2022-10-28 14:00:00,50.09,50.12,50.09,50.1,32694.0,47.4423,47.4708,47.4423,47.4518,32694.0
2022-10-28 14:05:00,50.09,50.12,50.09,50.11,13309.0,47.4423,47.4708,47.4423,47.4613,13309.0
2022-10-28 14:10:00,50.11,50.13,50.1,50.12,11654.0,47.4613,47.4802,47.4518,47.4708,11654.0
2022-10-28 14:15:00,50.13,50.16,50.13,50.15,13298.0,47.4802,47.5086,47.4802,47.4992,13298.0
2022-10-28 14:20:00,50.14,50.15,50.13,50.14,13937.0,47.4897,47.4992,47.4802,47.4897,13937.0
2022-10-28 14:25:00,50.14,50.15,50.11,50.12,15215.0,47.4897,47.4992,47.4613,47.4708,15215.0
2022-10-28 14:30:00,50.12,50.15,50.11,50.15,10327.0,47.4708,47.4992,47.4613,47.4992,10327.0
2022-10-28 14:35:00,50.15,50.16,50.14,50.15,10140.0,47.4992,47.5086,47.4897,47.4992,10140.0
2022-10-28 14:40:00,50.16,50.16,50.14,50.16,15895.0,47.5086,47.5086,47.4897,47.5086,15895.0
2022-10-28 14:45:00,50.16,50.18,50.15,50.18,3104.0,47.5086,47.5276,47.4992,47.5276,3104.0
2022-10-28 14:50:00,50.18,50.21,50.16,50.17,41101.0,47.5276,47.556,47.5086,47.5181,41101.0
2022-10-28 14:55:00,50.18,50.2,50.18,50.19,12416.0,47.5276,47.5465,47.5276,47.5371,12416.0
2022-10-28 15:00:00,50.19,50.21,50.18,50.19,38194.0,47.5371,47.556,47.5276,47.5371,38194.0
2022-10-28 15:05:00,50.19,50.2,50.16,50.2,49666.0,47.5371,47.5465,47.5086,47.5465,49666.0
2022-10-28 15:10:00,50.2,50.22,50.19,50.22,61207.0,47.5465,47.5655,47.5371,47.5655,61207.0
2022-10-28 15:15:00,50.22,50.23,50.21,50.22,69890.0,47.5655,47.5749,47.556,47.5655,69890.0
2022-10-28 15:20:00,50.22,50.22,50.2,50.22,50196.0,47.5655,47.5655,47.5465,47.5655,50196.0
2022-10-28 15:25:00,50.22,50.23,50.21,50.21,52406.0,47.5655,47.5749,47.556,47.556,52406.0
2022-10-28 15:30:00,50.21,50.23,50.2,50.23,46681.0,47.556,47.5749,47.5465,47.5749,46681.0
2022-10-28 15:35:00,50.23,50.23,50.2,50.22,35334.0,47.5749,47.5749,47.5465,47.5655,35334.0
2022-10-28 15:40:00,50.21,50.23,50.2,50.22,74712.0,47.556,47.5749,47.5465,47.5655,74712.0
2022-10-28 15:45:00,50.22,50.22,50.19,50.2,151812.0,47.5655,47.5655,47.5371,47.5465,151812.0
2022-10-28 15:50:00,50.2,50.25,50.19,50.23,224249.0,47.5465,47.5939,47.5371,47.5749,224249.0
2022-10-28 15:55:00,50.24,50.26,50.22,50.26,315601.0,47.5844,47.6034,47.5655,47.6034,315601.0
2022-10-31 09:30:00,49.87,49.95,49.87,49.94,49291.0,47.234,47.3097,47.234,47.3003,49291.0
2022-10-31 09:35:00,49.95,49.96,49.91,49.94,54939.0,47.3097,47.3192,47.2719,47.3003,54939.0
2022-10-31 09:40:00,49.94,49.98,49.9,49.94,148768.0,47.3003,47.3382,47.2624,47.3003,148768.0
2022-10-31 09:45:00,49.94,49.94,49.83,49.83,54243.0,47.3003,47.3003,47.1961,47.1961,54243.0
2022-10-31 09:50:00,49.81,49.88,49.8,49.88,30367.0,47.1771,47.2434,47.1677,47.2434,30367.0
2022-10-31 09:55:00,49.88,49.88,49.84,49.84,46227.0,47.2434,47.2434,47.2056,47.2056,46227.0
2022-10-31 10:00:00,49.85,49.89,49.84,49.87,45739.0,47.215,47.2529,47.2056,47.234,45739.0
2022-10-31 10:05:00,49.86,49.86,49.81,49.83,25116.0,47.2245,47.2245,47.1771,47.1961,25116.0
2022-10-31 10:10:00,49.82,49.85,49.81,49.84,19966.0,47.1866,47.215,47.1771,47.2056,19966.0
2022-10-31 10:15:00,49.86,49.98,49.85,49.92,31061.0,47.2245,47.3382,47.215,47.2813,31061.0
2022-10-31 10:20:00,49.91,49.92,49.85,49.85,7667.0,47.2719,47.2813,47.215,47.215,7667.0
2022-10-31 10:25:00,49.85,49.86,49.81,49.84,8132.0,47.215,47.2245,47.1771,47.2056,8132.0
2022-10-31 10:30:00,49.84,49.85,49.81,49.83,28705.0,47.2056,47.215,47.1771,47.1961,28705.0
2022-10-31 10:35:00,49.82,49.85,49.8,49.85,116548.0,47.1866,47.215,47.1677,47.215,116548.0
2022-10-31 10:40:00,49.85,49.89,49.84,49.86,35570.0,47.215,47.2529,47.2056,47.2245,35570.0
2022-10-31 10:45:00,49.87,49.92,49.86,49.88,20263.0,47.234,47.2813,47.2245,47.2434,20263.0
2022-10-31 10:50:00,49.88,49.9,49.85,49.87,20272.0,47.2434,47.2624,47.215,47.234,20272.0
2022-10-31 10:55:00,49.87,49.87,49.84,49.87,32009.0,47.234,47.234,47.2056,47.234,32009.0
2022-10-31 11:00:00,49.86,49.9,49.85,49.89,31321.0,47.2245,47.2624,47.215,47.2529,31321.0
2022-10-31 11:05:00,49.88,49.91,49.85,49.88,63195.0,47.2434,47.2719,47.215,47.2434,63195.0
2022-10-31 11:10:00,49.88,49.9,49.86,49.88,33316.0,47.2434,47.2624,47.2245,47.2434,33316.0
2022-10-31 11:15:00,49.88,49.89,49.86,49.87,37952.0,47.2434,47.2529,47.2245,47.234,37952.0
2022-10-31 11:20:00,49.87,49.94,49.86,49.93,52217.0,47.234,47.3003,47.2245,47.2908,52217.0
2022-10-31 11:25:00,49.93,49.94,49.91,49.91,28559.0,47.2908,47.3003,47.2719,47.2719,28559.0
2022-10-31 11:30:00,49.91,49.94,49.9,49.94,28864.0,47.2719,47.3003,47.2624,47.3003,28864.0
2022-10-31 11:35:00,49.93,49.94,49.92,49.92,20283.0,47.2908,47.3003,47.2813,47.2813,20283.0
2022-10-31 11:40:00,49.93,49.96,49.92,49.95,23477.0,47.2908,47.3192,47.2813,47.3097,23477.0
2022-10-31 11:45:00,49.95,50.0,49.93,49.99,27473.0,47.3097,47.3571,47.2908,47.3476,27473.0
2022-10-31 11:50:00,49.99,50.04,49.99,50.03,46050.0,47.3476,47.395,47.3476,47.3855,46050.0
2022-10-31 11:55:00,50.03,50.05,49.93,49.95,100409.0,47.3855,47.4045,47.2908,47.3097,100409.0
2022-10-31 12:00:00,49.95,49.99,49.93,49.98,31690.0,47.3097,47.3476,47.2908,47.3382,31690.0
2022-10-31 12:05:00,49.98,49.98,49.92,49.94,36611.0,47.3382,47.3382,47.2813,47.3003,36611.0
2022-10-31 12:10:00,49.94,49.98,49.93,49.97,17267.0,47.3003,47.3382,47.2908,47.3287,17267.0
2022-10-31 12:15:00,49.97,50.02,49.96,50.0,23621.0,47.3287,47.376,47.3192,47.3571,23621.0
2022-10-31 12:20:00,49.99,50.0,49.96,49.98,18132.0,47.3476,47.3571,47.3192,47.3382,18132.0
2022-10-31 12:25:00,49.98,49.99,49.96,49.97,24131.0,47.3382,47.3476,47.3192,47.3287,24131.0
2022-10-31 12:30:00,49.97,49.97,49.91,49.92,18268.0,47.3287,47.3287,47.2719,47.2813,18268.0
2022-10-31 12:35:00,49.92,49.95,49.91,49.94,19670.0,47.2813,47.3097,47.2719,47.3003,19670.0
2022-10-31 12:40:00,49.93,49.94,49.9,49.92,44461.0,47.2908,47.3003,47.2624,47.2813,44461.0
2022-10-31 12:45:00,49.92,49.95,49.92,49.95,17453.0,47.2813,47.3097,47.2813,47.3097,17453.0
2022-10-31 12:50:00,49.94,49.95,49.91,49.92,21205.0,47.3003,47.3097,47.2719,47.2813,21205.0
2022-10-31 12:55:00,49.91,49.96,49.91,49.95,25823.0,47.2719,47.3192,47.2719,47.3097,25823.0
2022-10-31 13:00:00,49.95,49.95,49.9,49.91,26528.0,47.3097,47.3097,47.2624,47.2719,26528.0
2022-10-31 13:05:00,49.9,49.93,49.88,49.93,19965.0,47.2624,47.2908,47.2434,47.2908,19965.0
2022-10-31 13:10:00,49.93,49.93,49.91,49.93,39543.0,47.2908,47.2908,47.2719,47.2908,39543.0
2022-10-31 13:15:00,49.93,49.95,49.91,49.94,36404.0,47.2908,47.3097,47.2719,47.3003,36404.0
2022-10-31 13:20:00,49.94,49.97,49.94,49.96,26154.0,47.3003,47.3287,47.3003,47.3192,26154.0
2022-10-31 13:25:00,49.95,49.98,49.93,49.98,17401.0,47.3097,47.3382,47.2908,47.3382,17401.0
2022-10-31 13:30:00,49.98,49.99,49.96,49.97,24526.0,47.3382,47.3476,47.3192,47.3287,24526.0
2022-10-31 13:35:00,49.97,49.98,49.95,49.96,27667.0,47.3287,47.3382,47.3097,47.3192,27667.0
2022-10-31 13:40:00,49.95,49.95,49.93,49.95,15189.0,47.3097,47.3097,47.2908,47.3097,15189.0
2022-10-31 13:45:00,49.95,49.95,49.9,49.9,14526.0,47.3097,47.3097,47.2624,47.2624,14526.0
2022-10-31 13:50:00,49.9,49.91,49.88,49.9,24745.0,47.2624,47.2719,47.2434,47.2624,24745.0
2022-10-31 13:55:00,49.89,49.92,49.89,49.91,16095.0,47.2529,47.2813,47.2529,47.2719,16095.0
2022-10-31 14:00:00,49.91,49.94,49.9,49.93,42339.0,47.2719,47.3003,47.2624,47.2908,42339.0
2022-10-31 14:05:00,49.94,49.94,49.9,49.9,38832.0,47.3003,47.3003,47.2624,47.2624,38832.0
2022-10-31 14:10:00,49.9,49.93,49.89,49.91,29130.0,47.2624,47.2908,47.2529,47.2719,29130.0
2022-10-31 14:15:00,49.91,49.94,49.91,49.94,31368.0,47.2719,47.3003,47.2719,47.3003,31368.0
2022-10-31 14:20:00,49.94,49.95,49.93,49.94,14010.0,47.3003,47.3097,47.2908,47.3003,14010.0
2022-10-31 14:25:00,49.94,49.96,49.93,49.93,20471.0,47.3003,47.3192,47.2908,47.2908,20471.0
2022-10-31 14:30:00,49.93,49.95,49.91,49.94,25145.0,47.2908,47.3097,47.2719,47.3003,25145.0
2022-10-31 14:35:00,49.93,49.97,49.92,49.97,34083.0,47.2908,47.3287,47.2813,47.3287,34083.0
2022-10-31 14:40:00,49.96,49.97,49.94,49.96,42351.0,47.3192,47.3287,47.3003,47.3192,42351.0
2022-10-31 14:45:00,49.96,49.97,49.92,49.94,45003.0,47.3192,47.3287,47.2813,47.3003,45003.0
2022-10-31 14:50:00,49.94,49.97,49.93,49.96,30902.0,47.3003,47.3287,47.2908,47.3192,30902.0
2022-10-31 14:55:00,49.96,49.98,49.91,49.93,29768.0,47.3192,47.3382,47.2719,47.2908,29768.0
2022-10-31 15:00:00,49.93,49.94,49.88,49.89,38070.0,47.2908,47.3003,47.2434,47.2529,38070.0
2022-10-31 15:05:00,49.88,49.9,49.84,49.87,54804.0,47.2434,47.2624,47.2056,47.234,54804.0
2022-10-31 15:10:00,49.87,49.88,49.86,49.86,43710.0,47.234,47.2434,47.2245,47.2245,43710.0
2022-10-31 15:15:00,49.87,49.88,49.84,49.88,77664.0,47.234,47.2434,47.2056,47.2434,77664.0
2022-10-31 15:20:00,49.88,49.9,49.86,49.89,35625.0,47.2434,47.2624,47.2245,47.2529,35625.0
2022-10-31 15:25:00,49.89,49.91,49.88,49.89,59152.0,47.2529,47.2719,47.2434,47.2529,59152.0
2022-10-31 15:30:00,49.89,49.91,49.88,49.91,49311.0,47.2529,47.2719,47.2434,47.2719,49311.0
2022-10-31 15:35:00,49.91,49.93,49.9,49.93,55841.0,47.2719,47.2908,47.2624,47.2908,55841.0
2022-10-31 15:40:00,49.93,49.96,49.92,49.94,189252.0,47.2908,47.3192,47.2813,47.3003,189252.0
2022-10-31 15:45:00,49.94,49.95,49.91,49.92,230748.0,47.3003,47.3097,47.2719,47.2813,230748.0
2022-10-31 15:50:00,49.92,49.94,49.89,49.93,208461.0,47.2813,47.3003,47.2529,47.2908,208461.0
2022-10-31 15:55:00,49.93,49.99,49.91,49.99,546565.0,47.2908,47.3476,47.2719,47.3476,546565.0
2022-11-01 09:30:00,50.85,50.86,50.78,50.83,79066.0,48.1622,48.1716,48.0959,48.1432,79066.0
2022-11-01 09:35:00,50.83,50.86,50.79,50.83,61043.0,48.1432,48.1716,48.1053,48.1432,61043.0
2022-11-01 09:40:00,50.84,50.86,50.81,50.85,285802.0,48.1527,48.1716,48.1243,48.1622,285802.0
2022-11-01 09:45:00,50.85,50.86,50.75,50.77,298877.0,48.1622,48.1716,48.0675,48.0864,298877.0
2022-11-01 09:50:00,50.76,50.79,50.74,50.76,170666.0,48.0769,48.1053,48.058,48.0769,170666.0
2022-11-01 09:55:00,50.76,50.82,50.76,50.8,49590.0,48.0769,48.1338,48.0769,48.1148,49590.0
2022-11-01 10:00:00,50.81,50.82,50.56,50.57,432351.0,48.1243,48.1338,47.8875,47.897,432351.0
2022-11-01 10:05:00,50.57,50.61,50.49,50.49,210994.0,47.897,47.9349,47.8212,47.8212,210994.0
2022-11-01 10:10:00,50.49,50.52,50.45,50.5,84373.0,47.8212,47.8496,47.7833,47.8307,84373.0
2022-11-01 10:15:00,50.49,50.54,50.47,50.47,122286.0,47.8212,47.8686,47.8023,47.8023,122286.0
2022-11-01 10:20:00,50.46,50.55,50.41,50.5,79695.0,47.7928,47.878,47.7454,47.8307,79695.0
2022-11-01 10:25:00,50.5,50.54,50.46,50.53,81495.0,47.8307,47.8686,47.7928,47.8591,81495.0
2022-11-01 10:30:00,50.53,50.61,50.51,50.61,35942.0,47.8591,47.9349,47.8401,47.9349,35942.0
2022-11-01 10:35:00,50.62,50.62,50.5,50.5,36436.0,47.9443,47.9443,47.8307,47.8307,36436.0
2022-11-01 10:40:00,50.49,50.49,50.38,50.41,38808.0,47.8212,47.8212,47.717,47.7454,38808.0
2022-11-01 10:45:00,50.41,50.45,50.36,50.38,37160.0,47.7454,47.7833,47.6981,47.717,37160.0
2022-11-01 10:50:00,50.38,50.4,50.34,50.36,86627.0,47.717,47.736,47.6791,47.6981,86627.0
2022-11-01 10:55:00,50.38,50.39,50.29,50.33,22562.0,47.717,47.7265,47.6318,47.6697,22562.0
2022-11-01 11:00:00,50.32,50.35,50.29,50.32,26408.0,47.6602,47.6886,47.6318,47.6602,26408.0
2022-11-01 11:05:00,50.32,50.32,50.23,50.28,23362.0,47.6602,47.6602,47.5749,47.6223,23362.0
2022-11-01 11:10:00,50.28,50.31,50.27,50.29,57582.0,47.6223,47.6507,47.6128,47.6318,57582.0
2022-11-01 11:15:00,50.29,50.32,50.25,50.25,52745.0,47.6318,47.6602,47.5939,47.5939,52745.0
2022-11-01 11:20:00,50.25,50.27,50.22,50.22,60963.0,47.5939,47.6128,47.5655,47.5655,60963.0
2022-11-01 11:25:00,50.22,50.27,50.2,50.27,35496.0,47.5655,47.6128,47.5465,47.6128,35496.0
2022-11-01 11:30:00,50.27,50.3,50.24,50.27,33505.0,47.6128,47.6412,47.5844,47.6128,33505.0
2022-11-01 11:35:00,50.27,50.29,50.16,50.19,36244.0,47.6128,47.6318,47.5086,47.5371,36244.0
2022-11-01 11:40:00,50.2,50.22,50.18,50.18,10595.0,47.5465,47.5655,47.5276,47.5276,10595.0
2022-11-01 11:45:00,50.18,50.25,50.17,50.24,16502.0,47.5276,47.5939,47.5181,47.5844,16502.0
2022-11-01 11:50:00,50.23,50.26,50.22,50.25,48392.0,47.5749,47.6034,47.5655,47.5939,48392.0
2022-11-01 11:55:00,50.25,50.28,50.24,50.27,28968.0,47.5939,47.6223,47.5844,47.6128,28968.0
2022-11-01 12:00:00,50.27,50.3,50.27,50.29,9942.0,47.6128,47.6412,47.6128,47.6318,9942.0
2022-11-01 12:05:00,50.29,50.46,50.28,50.32,67004.0,47.6318,47.7928,47.6223,47.6602,67004.0
2022-11-01 12:10:00,50.32,50.37,50.29,50.3,29438.0,47.6602,47.7075,47.6318,47.6412,29438.0
2022-11-01 12:15:00,50.31,50.31,50.25,50.27,41590.0,47.6507,47.6507,47.5939,47.6128,41590.0
2022-11-01 12:20:00,50.27,50.32,50.23,50.27,95747.0,47.6128,47.6602,47.5749,47.6128,95747.0
2022-11-01 12:25:00,50.27,50.3,50.25,50.28,40382.0,47.6128,47.6412,47.5939,47.6223,40382.0
2022-11-01 12:30:00,50.28,50.3,50.26,50.27,28916.0,47.6223,47.6412,47.6034,47.6128,28916.0
2022-11-01 12:35:00,50.27,50.28,50.22,50.26,13281.0,47.6128,47.6223,47.5655,47.6034,13281.0
2022-11-01 12:40:00,50.27,50.29,50.25,50.29,23680.0,47.6128,47.6318,47.5939,47.6318,23680.0
2022-11-01 12:45:00,50.3,50.32,50.29,50.3,15990.0,47.6412,47.6602,47.6318,47.6412,15990.0
2022-11-01 12:50:00,50.3,50.31,50.26,50.29,49606.0,47.6412,47.6507,47.6034,47.6318,49606.0
2022-11-01 12:55:00,50.3,50.33,50.27,50.33,13437.0,47.6412,47.6697,47.6128,47.6697,13437.0
2022-11-01 13:00:00,50.32,50.33,50.27,50.29,33795.0,47.6602,47.6697,47.6128,47.6318,33795.0
2022-11-01 13:05:00,50.29,50.32,50.29,50.3,36299.0,47.6318,47.6602,47.6318,47.6412,36299.0
2022-11-01 13:10:00,50.3,50.36,50.29,50.34,34196.0,47.6412,47.6981,47.6318,47.6791,34196.0
2022-11-01 13:15:00,50.34,50.36,50.33,50.35,17832.0,47.6791,47.6981,47.6697,47.6886,17832.0
2022-11-01 13:20:00,50.35,50.37,50.33,50.35,13781.0,47.6886,47.7075,47.6697,47.6886,13781.0
2022-11-01 13:25:00,50.34,50.34,50.29,50.3,50115.0,47.6791,47.6791,47.6318,47.6412,50115.0
2022-11-01 13:30:00,50.3,50.31,50.28,50.28,47386.0,47.6412,47.6507,47.6223,47.6223,47386.0
2022-11-01 13:35:00,50.28,50.29,50.26,50.27,24885.0,47.6223,47.6318,47.6034,47.6128,24885.0
2022-11-01 13:40:00,50.27,50.31,50.27,50.29,31557.0,47.6128,47.6507,47.6128,47.6318,31557.0
2022-11-01 13:45:00,50.3,50.33,50.29,50.3,15724.0,47.6412,47.6697,47.6318,47.6412,15724.0
2022-11-01 13:50:00,50.3,50.32,50.29,50.3,9916.0,47.6412,47.6602,47.6318,47.6412,9916.0
2022-11-01 13:55:00,50.3,50.37,50.3,50.36,44293.0,47.6412,47.7075,47.6412,47.6981,44293.0
2022-11-01 14:00:00,50.37,50.38,50.35,50.37,28083.0,47.7075,47.717,47.6886,47.7075,28083.0
2022-11-01 14:05:00,50.37,50.38,50.34,50.37,23194.0,47.7075,47.717,47.6791,47.7075,23194.0
2022-11-01 14:10:00,50.38,50.39,50.36,50.37,24696.0,47.717,47.7265,47.6981,47.7075,24696.0
2022-11-01 14:15:00,50.37,50.38,50.36,50.38,10732.0,47.7075,47.717,47.6981,47.717,10732.0
2022-11-01 14:20:00,50.37,50.4,50.36,50.38,35556.0,47.7075,47.736,47.6981,47.717,35556.0
2022-11-01 14:25:00,50.37,50.39,50.36,50.39,22793.0,47.7075,47.7265,47.6981,47.7265,22793.0
2022-11-01 14:30:00,50.39,50.39,50.35,50.37,50319.0,47.7265,47.7265,47.6886,47.7075,50319.0
2022-11-01 14:35:00,50.37,50.38,50.36,50.38,21011.0,47.7075,47.717,47.6981,47.717,21011.0
2022-11-01 14:40:00,50.38,50.38,50.35,50.35,26241.0,47.717,47.717,47.6886,47.6886,26241.0
2022-11-01 14:45:00,50.36,50.36,50.33,50.34,46317.0,47.6981,47.6981,47.6697,47.6791,46317.0
2022-11-01 14:50:00,50.34,50.38,50.33,50.38,75758.0,47.6791,47.717,47.6697,47.717,75758.0
2022-11-01 14:55:00,50.38,50.45,50.37,50.44,152879.0,47.717,47.7833,47.7075,47.7738,152879.0
2022-11-01 15:00:00,50.45,50.45,50.41,50.42,52257.0,47.7833,47.7833,47.7454,47.7549,52257.0
2022-11-01 15:05:00,50.41,50.44,50.4,50.43,60087.0,47.7454,47.7738,47.736,47.7644,60087.0
2022-11-01 15:10:00,50.43,50.43,50.38,50.4,46198.0,47.7644,47.7644,47.717,47.736,46198.0
2022-11-01 15:15:00,50.4,50.41,50.37,50.4,53568.0,47.736,47.7454,47.7075,47.736,53568.0
2022-11-01 15:20:00,50.4,50.41,50.39,50.4,38476.0,47.736,47.7454,47.7265,47.736,38476.0
2022-11-01 15:25:00,50.4,50.4,50.33,50.34,65815.0,47.736,47.736,47.6697,47.6791,65815.0
2022-11-01 15:30:00,50.35,50.37,50.34,50.36,40120.0,47.6886,47.7075,47.6791,47.6981,40120.0
2022-11-01 15:35:00,50.36,50.37,50.32,50.32,36104.0,47.6981,47.7075,47.6602,47.6602,36104.0
2022-11-01 15:40:00,50.32,50.36,50.31,50.34,28325.0,47.6602,47.6981,47.6507,47.6791,28325.0
2022-11-01 15:45:00,50.34,50.37,50.32,50.37,59152.0,47.6791,47.7075,47.6602,47.7075,59152.0
2022-11-01 15:50:00,50.36,50.39,50.34,50.39,152309.0,47.6981,47.7265,47.6791,47.7265,152309.0
2022-11-01 15:55:00,50.39,50.42,50.37,50.39,542654.0,47.7265,47.7549,47.7075,47.7265,542654.0
2022-11-02 09:30:00,50.73,50.77,50.66,50.69,64663.0,48.0485,48.0864,47.9822,48.0106,64663.0
2022-11-02 09:35:00,50.69,50.72,50.65,50.67,33236.0,48.0106,48.039,47.9727,47.9917,33236.0
2022-11-02 09:40:00,50.67,50.73,50.67,50.7,21800.0,47.9917,48.0485,47.9917,48.0201,21800.0
2022-11-02 09:45:00,50.7,50.74,50.66,50.66,17416.0,48.0201,48.058,47.9822,47.9822,17416.0
2022-11-02 09:50:00,50.68,50.72,50.67,50.7,33043.0,48.0012,48.039,47.9917,48.0201,33043.0
2022-11-02 09:55:00,50.7,50.72,50.67,50.67,38807.0,48.0201,48.039,47.9917,47.9917,38807.0
2022-11-02 10:00:00,50.68,50.72,50.67,50.68,34347.0,48.0012,48.039,47.9917,48.0012,34347.0
2022-11-02 10:05:00,50.7,50.71,50.66,50.68,19083.0,48.0201,48.0296,47.9822,48.0012,19083.0
2022-11-02 10:10:00,50.68,50.7,50.64,50.64,15905.0,48.0012,48.0201,47.9633,47.9633,15905.0
2022-11-02 10:15:00,50.64,50.66,50.62,50.66,22199.0,47.9633,47.9822,47.9443,47.9822,22199.0
2022-11-02 10:20:00,50.66,50.66,50.61,50.65,35297.0,47.9822,47.9822,47.9349,47.9727,35297.0
2022-11-02 10:25:00,50.63,50.67,50.63,50.66,12192.0,47.9538,47.9917,47.9538,47.9822,12192.0
2022-11-02 10:30:00,50.66,50.67,50.63,50.66,43823.0,47.9822,47.9917,47.9538,47.9822,43823.0
2022-11-02 10:35:00,50.66,50.69,50.64,50.68,47121.0,47.9822,48.0106,47.9633,48.0012,47121.0
2022-11-02 10:40:00,50.69,50.69,50.65,50.68,9721.0,48.0106,48.0106,47.9727,48.0012,9721.0
2022-11-02 10:45:00,50.68,50.7,50.67,50.68,35194.0,48.0012,48.0201,47.9917,48.0012,35194.0
2022-11-02 10:50:00,50.69,50.69,50.63,50.66,37323.0,48.0106,48.0106,47.9538,47.9822,37323.0
2022-11-02 10:55:00,50.66,50.69,50.66,50.68,14879.0,47.9822,48.0106,47.9822,48.0012,14879.0
2022-11-02 11:00:00,50.68,50.71,50.66,50.67,55166.0,48.0012,48.0296,47.9822,47.9917,55166.0
2022-11-02 11:05:00,50.66,50.69,50.65,50.68,40656.0,47.9822,48.0106,47.9727,48.0012,40656.0
2022-11-02 11:10:00,50.67,50.68,50.62,50.64,29081.0,47.9917,48.0012,47.9443,47.9633,29081.0
2022-11-02 11:15:00,50.64,50.66,50.62,50.65,103090.0,47.9633,47.9822,47.9443,47.9727,103090.0
2022-11-02 11:20:00,50.65,50.66,50.63,50.66,72835.0,47.9727,47.9822,47.9538,47.9822,72835.0
2022-11-02 11:25:00,50.66,50.67,50.63,50.65,67531.0,47.9822,47.9917,47.9538,47.9727,67531.0
2022-11-02 11:30:00,50.66,50.67,50.63,50.66,16941.0,47.9822,47.9917,47.9538,47.9822,16941.0
2022-11-02 11:35:00,50.66,50.68,50.65,50.66,15620.0,47.9822,48.0012,47.9727,47.9822,15620.0
2022-11-02 11:40:00,50.66,50.7,50.64,50.69,16501.0,47.9822,48.0201,47.9633,48.0106,16501.0
2022-11-02 11:45:00,50.69,50.72,50.68,50.71,28231.0,48.0106,48.039,48.0012,48.0296,28231.0
2022-11-02 11:50:00,50.72,50.72,50.69,50.71,23518.0,48.039,48.039,48.0106,48.0296,23518.0
2022-11-02 11:55:00,50.73,50.73,50.67,50.69,19848.0,48.0485,48.0485,47.9917,48.0106,19848.0
2022-11-02 12:00:00,50.68,50.7,50.66,50.7,22338.0,48.0012,48.0201,47.9822,48.0201,22338.0
2022-11-02 12:05:00,50.7,50.72,50.64,50.65,17433.0,48.0201,48.039,47.9633,47.9727,17433.0
2022-11-02 12:10:00,50.65,50.67,50.65,50.65,33894.0,47.9727,47.9917,47.9727,47.9727,33894.0
2022-11-02 12:15:00,50.64,50.65,50.62,50.62,18300.0,47.9633,47.9727,47.9443,47.9443,18300.0
2022-11-02 12:20:00,50.63,50.64,50.61,50.63,47723.0,47.9538,47.9633,47.9349,47.9538,47723.0
2022-11-02 12:25:00,50.64,50.65,50.63,50.65,14768.0,47.9633,47.9727,47.9538,47.9727,14768.0
2022-11-02 12:30:00,50.65,50.66,50.63,50.64,11657.0,47.9727,47.9822,47.9538,47.9633,11657.0
2022-11-02 12:35:00,50.63,50.64,50.58,50.6,24246.0,47.9538,47.9633,47.9064,47.9254,24246.0
2022-11-02 12:40:00,50.6,50.63,50.59,50.63,9290.0,47.9254,47.9538,47.9159,47.9538,9290.0
2022-11-02 12:45:00,50.63,50.64,50.62,50.63,22944.0,47.9538,47.9633,47.9443,47.9538,22944.0
2022-11-02 12:50:00,50.64,50.66,50.63,50.65,7975.0,47.9633,47.9822,47.9538,47.9727,7975.0
2022-11-02 12:55:00,50.66,50.69,50.65,50.68,9913.0,47.9822,48.0106,47.9727,48.0012,9913.0
2022-11-02 13:00:00,50.67,50.68,50.65,50.66,18282.0,47.9917,48.0012,47.9727,47.9822,18282.0
2022-11-02 13:05:00,50.66,50.68,50.66,50.67,29391.0,47.9822,48.0012,47.9822,47.9917,29391.0
2022-11-02 13:10:00,50.67,50.69,50.63,50.65,12752.0,47.9917,48.0106,47.9538,47.9727,12752.0
2022-11-02 13:15:00,50.64,50.66,50.63,50.65,5472.0,47.9633,47.9822,47.9538,47.9727,5472.0
2022-11-02 13:20:00,50.66,50.66,50.63,50.64,10758.0,47.9822,47.9822,47.9538,47.9633,10758.0
2022-11-02 13:25:00,50.62,50.63,50.61,50.62,16415.0,47.9443,47.9538,47.9349,47.9443,16415.0
2022-11-02 13:30:00,50.63,50.65,50.6,50.64,19569.0,47.9538,47.9727,47.9254,47.9633,19569.0
2022-11-02 13:35:00,50.63,50.66,50.63,50.66,25122.0,47.9538,47.9822,47.9538,47.9822,25122.0
2022-11-02 13:40:00,50.66,50.7,50.65,50.66,30420.0,47.9822,48.0201,47.9727,47.9822,30420.0
2022-11-02 13:45:00,50.66,50.7,50.66,50.67,17693.0,47.9822,48.0201,47.9822,47.9917,17693.0
2022-11-02 13:50:00,50.68,50.71,50.66,50.66,18576.0,48.0012,48.0296,47.9822,47.9822,18576.0
2022-11-02 13:55:00,50.66,50.67,50.62,50.63,86275.0,47.9822,47.9917,47.9443,47.9538,86275.0
2022-11-02 14:00:00,50.63,51.27,50.61,51.16,213389.0,47.9538,48.56,47.9349,48.4558,213389.0
2022-11-02 14:05:00,51.16,51.19,51.05,51.09,107290.0,48.4558,48.4842,48.3516,48.3895,107290.0
2022-11-02 14:10:00,51.08,51.14,51.01,51.1,93299.0,48.38,48.4368,48.3137,48.399,93299.0
2022-11-02 14:15:00,51.12,51.14,51.03,51.09,116558.0,48.4179,48.4368,48.3327,48.3895,116558.0
2022-11-02 14:20:00,51.09,51.11,51.04,51.09,23791.0,48.3895,48.4084,48.3421,48.3895,23791.0
2022-11-02 14:25:00,51.09,51.17,51.07,51.16,21838.0,48.3895,48.4653,48.3705,48.4558,21838.0
2022-11-02 14:30:00,51.17,51.22,51.09,51.2,119418.0,48.4653,48.5126,48.3895,48.4937,119418.0
2022-11-02 14:35:00,51.16,51.35,50.72,50.99,351741.0,48.4558,48.6357,48.039,48.2948,351741.0
2022-11-02 14:40:00,50.97,51.14,50.83,51.01,118588.0,48.2758,48.4368,48.1432,48.3137,118588.0
2022-11-02 14:45:00,50.96,51.06,50.8,50.84,120939.0,48.2664,48.3611,48.1148,48.1527,120939.0
2022-11-02 14:50:00,50.83,50.86,50.44,50.53,130037.0,48.1432,48.1716,47.7738,47.8591,130037.0
2022-11-02 14:55:00,50.54,50.63,50.51,50.59,96148.0,47.8686,47.9538,47.8401,47.9159,96148.0
2022-11-02 15:00:00,50.58,50.61,50.51,50.54,97522.0,47.9064,47.9349,47.8401,47.8686,97522.0
2022-11-02 15:05:00,50.54,50.71,50.53,50.69,220381.0,47.8686,48.0296,47.8591,48.0106,220381.0
2022-11-02 15:10:00,50.68,50.69,50.51,50.52,120309.0,48.0012,48.0106,47.8401,47.8496,120309.0
2022-11-02 15:15:00,50.51,50.51,50.31,50.31,183175.0,47.8401,47.8401,47.6507,47.6507,183175.0
2022-11-02 15:20:00,50.3,50.31,50.15,50.15,135346.0,47.6412,47.6507,47.4992,47.4992,135346.0
2022-11-02 15:25:00,50.16,50.18,49.98,50.11,144863.0,47.5086,47.5276,47.3382,47.4613,144863.0
2022-11-02 15:30:00,50.1,50.11,50.01,50.09,157726.0,47.4518,47.4613,47.3666,47.4423,157726.0
2022-11-02 15:35:00,50.09,50.16,50.04,50.14,252055.0,47.4423,47.5086,47.395,47.4897,252055.0
2022-11-02 15:40:00,50.15,50.17,50.1,50.15,73601.0,47.4992,47.5181,47.4518,47.4992,73601.0
2022-11-02 15:45:00,50.15,50.16,50.1,50.12,58400.0,47.4992,47.5086,47.4518,47.4708,58400.0
2022-11-02 15:50:00,50.12,50.13,50.0,50.02,257396.0,47.4708,47.4802,47.3571,47.376,257396.0
2022-11-02 15:55:00,50.02,50.09,50.0,50.04,266853.0,47.376,47.4423,47.3571,47.395,266853.0
2022-11-03 09:30:00,49.78,49.82,49.7,49.8,117850.0,47.1487,47.1866,47.073,47.1677,117850.0
2022-11-03 09:35:00,49.8,49.82,49.72,49.74,76297.0,47.1677,47.1866,47.0919,47.1108,76297.0
2022-11-03 09:40:00,49.75,49.84,49.75,49.78,52616.0,47.1203,47.2056,47.1203,47.1487,52616.0
2022-11-03 09:45:00,49.77,49.82,49.68,49.76,119128.0,47.1393,47.1866,47.054,47.1298,119128.0
2022-11-03 09:50:00,49.75,49.78,49.71,49.73,50380.0,47.1203,47.1487,47.0824,47.1014,50380.0
2022-11-03 09:55:00,49.73,49.76,49.67,49.69,111549.0,47.1014,47.1298,47.0445,47.0635,111549.0
2022-11-03 10:00:00,49.7,49.9,49.66,49.88,110794.0,47.073,47.2624,47.0351,47.2434,110794.0
2022-11-03 10:05:00,49.85,49.86,49.76,49.76,18686.0,47.215,47.2245,47.1298,47.1298,18686.0
2022-11-03 10:10:00,49.76,49.85,49.72,49.84,66961.0,47.1298,47.215,47.0919,47.2056,66961.0
2022-11-03 10:15:00,49.85,49.87,49.78,49.84,22844.0,47.215,47.234,47.1487,47.2056,22844.0
2022-11-03 10:20:00,49.83,49.88,49.81,49.84,38006.0,47.1961,47.2434,47.1771,47.2056,38006.0
2022-11-03 10:25:00,49.85,49.95,49.85,49.93,34042.0,47.215,47.3097,47.215,47.2908,34042.0
2022-11-03 10:30:00,49.93,49.93,49.82,49.83,36399.0,47.2908,47.2908,47.1866,47.1961,36399.0
2022-11-03 10:35:00,49.84,49.88,49.82,49.87,21640.0,47.2056,47.2434,47.1866,47.234,21640.0
2022-11-03 10:40:00,49.87,49.96,49.86,49.95,44484.0,47.234,47.3192,47.2245,47.3097,44484.0
2022-11-03 10:45:00,49.95,50.01,49.94,49.99,82064.0,47.3097,47.3666,47.3003,47.3476,82064.0
2022-11-03 10:50:00,49.99,50.01,49.97,49.98,38403.0,47.3476,47.3666,47.3287,47.3382,38403.0
2022-11-03 10:55:00,49.97,50.0,49.95,49.99,62468.0,47.3287,47.3571,47.3097,47.3476,62468.0
2022-11-03 11:00:00,50.0,50.07,49.97,50.05,101517.0,47.3571,47.4234,47.3287,47.4045,101517.0
2022-11-03 11:05:00,50.05,50.07,50.0,50.05,51395.0,47.4045,47.4234,47.3571,47.4045,51395.0
2022-11-03 11:10:00,50.05,50.09,50.02,50.03,44367.0,47.4045,47.4423,47.376,47.3855,44367.0
2022-11-03 11:15:00,50.03,50.07,50.03,50.07,19160.0,47.3855,47.4234,47.3855,47.4234,19160.0
2022-11-03 11:20:00,50.07,50.11,50.06,50.09,26776.0,47.4234,47.4613,47.4139,47.4423,26776.0
2022-11-03 11:25:00,50.08,50.11,50.03,50.04,58694.0,47.4329,47.4613,47.3855,47.395,58694.0
2022-11-03 11:30:00,50.03,50.04,49.98,49.99,20095.0,47.3855,47.395,47.3382,47.3476,20095.0
2022-11-03 11:35:00,49.98,50.07,49.98,50.06,75751.0,47.3382,47.4234,47.3382,47.4139,75751.0
2022-11-03 11:40:00,50.06,50.06,50.01,50.02,7381.0,47.4139,47.4139,47.3666,47.376,7381.0
2022-11-03 11:45:00,50.01,50.05,49.98,49.98,13793.0,47.3666,47.4045,47.3382,47.3382,13793.0
2022-11-03 11:50:00,49.98,50.0,49.92,49.93,24520.0,47.3382,47.3571,47.2813,47.2908,24520.0
2022-11-03 11:55:00,49.93,49.94,49.9,49.94,39092.0,47.2908,47.3003,47.2624,47.3003,39092.0
2022-11-03 12:00:00,49.92,49.95,49.89,49.95,16906.0,47.2813,47.3097,47.2529,47.3097,16906.0
2022-11-03 12:05:00,49.95,49.96,49.9,49.91,34727.0,47.3097,47.3192,47.2624,47.2719,34727.0
2022-11-03 12:10:00,49.91,49.96,49.9,49.96,45977.0,47.2719,47.3192,47.2624,47.3192,45977.0
2022-11-03 12:15:00,49.96,50.01,49.95,50.0,21206.0,47.3192,47.3666,47.3097,47.3571,21206.0
2022-11-03 12:20:00,50.01,50.01,49.97,49.98,40918.0,47.3666,47.3666,47.3287,47.3382,40918.0
2022-11-03 12:25:00,49.97,50.01,49.95,49.98,41054.0,47.3287,47.3666,47.3097,47.3382,41054.0
2022-11-03 12:30:00,49.97,50.02,49.96,50.0,40467.0,47.3287,47.376,47.3192,47.3571,40467.0
2022-11-03 12:35:00,50.0,50.0,49.97,49.98,127071.0,47.3571,47.3571,47.3287,47.3382,127071.0
2022-11-03 12:40:00,49.98,50.09,49.98,50.08,132140.0,47.3382,47.4423,47.3382,47.4329,132140.0
2022-11-03 12:45:00,50.08,50.1,50.05,50.06,83352.0,47.4329,47.4518,47.4045,47.4139,83352.0
2022-11-03 12:50:00,50.07,50.1,50.06,50.09,43422.0,47.4234,47.4518,47.4139,47.4423,43422.0
2022-11-03 12:55:00,50.09,50.1,50.06,50.1,23140.0,47.4423,47.4518,47.4139,47.4518,23140.0
2022-11-03 13:00:00,50.09,50.12,50.07,50.09,8868.0,47.4423,47.4708,47.4234,47.4423,8868.0
2022-11-03 13:05:00,50.09,50.09,50.05,50.09,6395.0,47.4423,47.4423,47.4045,47.4423,6395.0
2022-11-03 13:10:00,50.08,50.1,50.06,50.09,13134.0,47.4329,47.4518,47.4139,47.4423,13134.0
2022-11-03 13:15:00,50.09,50.12,50.09,50.09,7205.0,47.4423,47.4708,47.4423,47.4423,7205.0
2022-11-03 13:20:00,50.09,50.1,50.04,50.05,4842.0,47.4423,47.4518,47.395,47.4045,4842.0
2022-11-03 13:25:00,50.05,50.06,50.04,50.06,10816.0,47.4045,47.4139,47.395,47.4139,10816.0
2022-11-03 13:30:00,50.06,50.07,50.06,50.06,8728.0,47.4139,47.4234,47.4139,47.4139,8728.0
2022-11-03 13:35:00,50.06,50.07,50.03,50.07,16974.0,47.4139,47.4234,47.3855,47.4234,16974.0
2022-11-03 13:40:00,50.06,50.06,50.03,50.03,11204.0,47.4139,47.4139,47.3855,47.3855,11204.0
2022-11-03 13:45:00,50.04,50.06,50.02,50.03,31908.0,47.395,47.4139,47.376,47.3855,31908.0
2022-11-03 13:50:00,50.03,50.04,50.01,50.03,40691.0,47.3855,47.395,47.3666,47.3855,40691.0
2022-11-03 13:55:00,50.03,50.03,49.98,49.98,13890.0,47.3855,47.3855,47.3382,47.3382,13890.0
2022-11-03 14:00:00,49.98,50.0,49.97,49.98,39458.0,47.3382,47.3571,47.3287,47.3382,39458.0
2022-11-03 14:05:00,49.99,50.0,49.97,49.98,23411.0,47.3476,47.3571,47.3287,47.3382,23411.0
2022-11-03 14:10:00,49.98,49.98,49.93,49.96,23454.0,47.3382,47.3382,47.2908,47.3192,23454.0
2022-11-03 14:15:00,49.96,49.97,49.95,49.96,21938.0,47.3192,47.3287,47.3097,47.3192,21938.0
2022-11-03 14:20:00,49.96,50.0,49.95,50.0,13816.0,47.3192,47.3571,47.3097,47.3571,13816.0
2022-11-03 14:25:00,50.0,50.03,50.0,50.02,8360.0,47.3571,47.3855,47.3571,47.376,8360.0
2022-11-03 14:30:00,50.03,50.07,50.01,50.03,43721.0,47.3855,47.4234,47.3666,47.3855,43721.0
2022-11-03 14:35:00,50.03,50.04,49.99,50.01,19288.0,47.3855,47.395,47.3476,47.3666,19288.0
2022-11-03 14:40:00,50.01,50.02,49.97,50.0,16318.0,47.3666,47.376,47.3287,47.3571,16318.0
2022-11-03 14:45:00,49.98,50.04,49.98,50.03,6342.0,47.3382,47.395,47.3382,47.3855,6342.0
2022-11-03 14:50:00,50.03,50.04,50.01,50.03,17936.0,47.3855,47.395,47.3666,47.3855,17936.0
2022-11-03 14:55:00,50.02,50.04,50.0,50.04,8196.0,47.376,47.395,47.3571,47.395,8196.0
2022-11-03 15:00:00,50.04,50.05,50.02,50.03,11546.0,47.395,47.4045,47.376,47.3855,11546.0
2022-11-03 15:05:00,50.03,50.04,50.0,50.02,9598.0,47.3855,47.395,47.3571,47.376,9598.0
2022-11-03 15:10:00,50.02,50.05,50.01,50.02,39637.0,47.376,47.4045,47.3666,47.376,39637.0
2022-11-03 15:15:00,50.02,50.04,50.01,50.01,22837.0,47.376,47.395,47.3666,47.3666,22837.0
2022-11-03 15:20:00,50.02,50.04,50.01,50.04,22467.0,47.376,47.395,47.3666,47.395,22467.0
2022-11-03 15:25:00,50.05,50.06,50.03,50.05,11216.0,47.4045,47.4139,47.3855,47.4045,11216.0
2022-11-03 15:30:00,50.05,50.08,50.04,50.07,15110.0,47.4045,47.4329,47.395,47.4234,15110.0
2022-11-03 15:35:00,50.07,50.07,50.03,50.04,14704.0,47.4234,47.4234,47.3855,47.395,14704.0
2022-11-03 15:40:00,50.04,50.06,50.01,50.02,19669.0,47.395,47.4139,47.3666,47.376,19669.0
2022-11-03 15:45:00,50.02,50.04,50.01,50.03,87198.0,47.376,47.395,47.3666,47.3855,87198.0
2022-11-03 15:50:00,50.02,50.03,49.95,49.97,47484.0,47.376,47.3855,47.3097,47.3287,47484.0
2022-11-03 15:55:00,49.97,49.97,49.89,49.9,221392.0,47.3287,47.3287,47.2529,47.2624,221392.0
2022-11-04 09:30:00,50.48,50.55,50.44,50.46,134831.0,47.8117,47.878,47.7738,47.7928,134831.0
2022-11-04 09:35:00,50.47,50.49,50.38,50.42,68333.0,47.8023,47.8212,47.717,47.7549,68333.0
2022-11-04 09:40:00,50.42,50.44,50.3,50.31,64719.0,47.7549,47.7738,47.6412,47.6507,64719.0
2022-11-04 09:45:00,50.31,50.39,50.29,50.3,90752.0,47.6507,47.7265,47.6318,47.6412,90752.0
2022-11-04 09:50:00,50.31,50.4,50.28,50.38,99478.0,47.6507,47.736,47.6223,47.717,99478.0
2022-11-04 09:55:00,50.38,50.51,50.38,50.5,48355.0,47.717,47.8401,47.717,47.8307,48355.0
2022-11-04 10:00:00,50.5,50.55,50.46,50.52,139751.0,47.8307,47.878,47.7928,47.8496,139751.0
2022-11-04 10:05:00,50.52,50.62,50.51,50.59,68298.0,47.8496,47.9443,47.8401,47.9159,68298.0
2022-11-04 10:10:00,50.6,50.71,50.56,50.7,152195.0,47.9254,48.0296,47.8875,48.0201,152195.0
2022-11-04 10:15:00,50.7,50.79,50.69,50.71,143129.0,48.0201,48.1053,48.0106,48.0296,143129.0
2022-11-04 10:20:00,50.71,50.82,50.71,50.82,72892.0,48.0296,48.1338,48.0296,48.1338,72892.0
2022-11-04 10:25:00,50.83,50.89,50.82,50.86,48192.0,48.1432,48.2001,48.1338,48.1716,48192.0
2022-11-04 10:30:00,50.86,50.92,50.85,50.89,46745.0,48.1716,48.2285,48.1622,48.2001,46745.0
2022-11-04 10:35:00,50.88,50.89,50.84,50.86,24930.0,48.1906,48.2001,48.1527,48.1716,24930.0
2022-11-04 10:40:00,50.86,50.94,50.83,50.84,81205.0,48.1716,48.2474,48.1432,48.1527,81205.0
2022-11-04 10:45:00,50.85,50.88,50.84,50.88,24979.0,48.1622,48.1906,48.1527,48.1906,24979.0
2022-11-04 10:50:00,50.88,50.88,50.75,50.79,33185.0,48.1906,48.1906,48.0675,48.1053,33185.0
2022-11-04 10:55:00,50.79,50.81,50.75,50.78,17683.0,48.1053,48.1243,48.0675,48.0959,17683.0
2022-11-04 11:00:00,50.79,50.83,50.78,50.8,18240.0,48.1053,48.1432,48.0959,48.1148,18240.0
2022-11-04 11:05:00,50.79,50.8,50.72,50.72,20914.0,48.1053,48.1148,48.039,48.039,20914.0
2022-11-04 11:10:00,50.74,50.77,50.72,50.73,15841.0,48.058,48.0864,48.039,48.0485,15841.0
2022-11-04 11:15:00,50.72,50.74,50.69,50.69,12093.0,48.039,48.058,48.0106,48.0106,12093.0
2022-11-04 11:20:00,50.69,50.74,50.68,50.71,18322.0,48.0106,48.058,48.0012,48.0296,18322.0
2022-11-04 11:25:00,50.73,50.73,50.58,50.58,22356.0,48.0485,48.0485,47.9064,47.9064,22356.0
2022-11-04 11:30:00,50.58,50.63,50.57,50.59,30978.0,47.9064,47.9538,47.897,47.9159,30978.0
2022-11-04 11:35:00,50.6,50.64,50.56,50.57,30111.0,47.9254,47.9633,47.8875,47.897,30111.0
2022-11-04 11:40:00,50.57,50.57,50.5,50.52,21036.0,47.897,47.897,47.8307,47.8496,21036.0
2022-11-04 11:45:00,50.51,50.52,50.5,50.51,15573.0,47.8401,47.8496,47.8307,47.8401,15573.0
2022-11-04 11:50:00,50.5,50.5,50.38,50.43,30604.0,47.8307,47.8307,47.717,47.7644,30604.0
2022-11-04 11:55:00,50.44,50.46,50.39,50.4,21350.0,47.7738,47.7928,47.7265,47.736,21350.0
2022-11-04 12:00:00,50.4,50.43,50.32,50.34,67344.0,47.736,47.7644,47.6602,47.6791,67344.0
2022-11-04 12:05:00,50.33,50.46,50.32,50.46,22171.0,47.6697,47.7928,47.6602,47.7928,22171.0
2022-11-04 12:10:00,50.45,50.46,50.4,50.44,18938.0,47.7833,47.7928,47.736,47.7738,18938.0
2022-11-04 12:15:00,50.44,50.54,50.42,50.53,12075.0,47.7738,47.8686,47.7549,47.8591,12075.0
2022-11-04 12:20:00,50.53,50.54,50.48,50.49,14450.0,47.8591,47.8686,47.8117,47.8212,14450.0
2022-11-04 12:25:00,50.49,50.55,50.49,50.52,21137.0,47.8212,47.878,47.8212,47.8496,21137.0
2022-11-04 12:30:00,50.52,50.54,50.5,50.54,11706.0,47.8496,47.8686,47.8307,47.8686,11706.0
2022-11-04 12:35:00,50.53,50.53,50.46,50.47,22929.0,47.8591,47.8591,47.7928,47.8023,22929.0
2022-11-04 12:40:00,50.45,50.46,50.4,50.43,21473.0,47.7833,47.7928,47.736,47.7644,21473.0
2022-11-04 12:45:00,50.44,50.46,50.41,50.42,15639.0,47.7738,47.7928,47.7454,47.7549,15639.0
2022-11-04 12:50:00,50.42,50.47,50.42,50.47,8226.0,47.7549,47.8023,47.7549,47.8023,8226.0
2022-11-04 12:55:00,50.46,50.48,50.42,50.47,13784.0,47.7928,47.8117,47.7549,47.8023,13784.0
2022-11-04 13:00:00,50.46,50.51,50.44,50.5,15016.0,47.7928,47.8401,47.7738,47.8307,15016.0
2022-11-04 13:05:00,50.51,50.54,50.42,50.43,50460.0,47.8401,47.8686,47.7549,47.7644,50460.0
2022-11-04 13:10:00,50.43,50.53,50.43,50.52,197221.0,47.7644,47.8591,47.7644,47.8496,197221.0
2022-11-04 13:15:00,50.52,50.52,50.48,50.51,50817.0,47.8496,47.8496,47.8117,47.8401,50817.0
2022-11-04 13:20:00,50.51,50.53,50.48,50.53,42287.0,47.8401,47.8591,47.8117,47.8591,42287.0
2022-11-04 13:25:00,50.52,50.52,50.46,50.49,87111.0,47.8496,47.8496,47.7928,47.8212,87111.0
2022-11-04 13:30:00,50.48,50.51,50.46,50.47,94287.0,47.8117,47.8401,47.7928,47.8023,94287.0
2022-11-04 13:35:00,50.47,50.53,50.47,50.5,63086.0,47.8023,47.8591,47.8023,47.8307,63086.0
2022-11-04 13:40:00,50.5,50.51,50.47,50.49,72165.0,47.8307,47.8401,47.8023,47.8212,72165.0
2022-11-04 13:45:00,50.49,50.51,50.47,50.51,11851.0,47.8212,47.8401,47.8023,47.8401,11851.0
2022-11-04 13:50:00,50.51,50.53,50.49,50.52,19526.0,47.8401,47.8591,47.8212,47.8496,19526.0
2022-11-04 13:55:00,50.52,50.52,50.48,50.5,18583.0,47.8496,47.8496,47.8117,47.8307,18583.0
2022-11-04 14:00:00,50.51,50.52,50.48,50.49,28531.0,47.8401,47.8496,47.8117,47.8212,28531.0
2022-11-04 14:05:00,50.48,50.48,50.42,50.42,16212.0,47.8117,47.8117,47.7549,47.7549,16212.0
2022-11-04 14:10:00,50.43,50.45,50.42,50.44,20581.0,47.7644,47.7833,47.7549,47.7738,20581.0
2022-11-04 14:15:00,50.43,50.51,50.41,50.51,24648.0,47.7644,47.8401,47.7454,47.8401,24648.0
2022-11-04 14:20:00,50.51,50.56,50.48,50.55,39535.0,47.8401,47.8875,47.8117,47.878,39535.0
2022-11-04 14:25:00,50.55,50.62,50.53,50.61,32817.0,47.878,47.9443,47.8591,47.9349,32817.0
2022-11-04 14:30:00,50.61,50.63,50.6,50.62,14527.0,47.9349,47.9538,47.9254,47.9443,14527.0
2022-11-04 14:35:00,50.62,50.67,50.61,50.66,47867.0,47.9443,47.9917,47.9349,47.9822,47867.0
2022-11-04 14:40:00,50.65,50.73,50.65,50.72,31466.0,47.9727,48.0485,47.9727,48.039,31466.0
2022-11-04 14:45:00,50.72,50.72,50.67,50.67,16766.0,48.039,48.039,47.9917,47.9917,16766.0
2022-11-04 14:50:00,50.67,50.72,50.67,50.7,24653.0,47.9917,48.039,47.9917,48.0201,24653.0
2022-11-04 14:55:00,50.7,50.74,50.7,50.72,24373.0,48.0201,48.058,48.0201,48.039,24373.0
2022-11-04 15:00:00,50.71,50.72,50.7,50.71,54519.0,48.0296,48.039,48.0201,48.0296,54519.0
2022-11-04 15:05:00,50.71,50.78,50.71,50.78,44277.0,48.0296,48.0959,48.0296,48.0959,44277.0
2022-11-04 15:10:00,50.78,50.83,50.78,50.79,53624.0,48.0959,48.1432,48.0959,48.1053,53624.0
2022-11-04 15:15:00,50.8,50.82,50.78,50.8,81120.0,48.1148,48.1338,48.0959,48.1148,81120.0
2022-11-04 15:20:00,50.79,50.79,50.74,50.75,41112.0,48.1053,48.1053,48.058,48.0675,41112.0
2022-11-04 15:25:00,50.75,50.79,50.74,50.78,97947.0,48.0675,48.1053,48.058,48.0959,97947.0
2022-11-04 15:30:00,50.78,50.83,50.74,50.83,82108.0,48.0959,48.1432,48.058,48.1432,82108.0
2022-11-04 15:35:00,50.83,50.86,50.79,50.86,92697.0,48.1432,48.1716,48.1053,48.1716,92697.0
2022-11-04 15:40:00,50.86,50.91,50.83,50.91,64181.0,48.1716,48.219,48.1432,48.219,64181.0
2022-11-04 15:45:00,50.9,50.95,50.89,50.89,142766.0,48.2095,48.2569,48.2001,48.2001,142766.0
2022-11-04 15:50:00,50.9,50.91,50.86,50.9,202536.0,48.2095,48.219,48.1716,48.2095,202536.0
2022-11-04 15:55:00,50.9,50.92,50.87,50.88,350515.0,48.2095,48.2285,48.1811,48.1906,350515.0
2022-11-07 09:30:00,51.21,51.24,51.17,51.2,69163.0,48.5031,48.5316,48.4653,48.4937,69163.0
2022-11-07 09:35:00,51.2,51.2,51.07,51.1,59589.0,48.4937,48.4937,48.3705,48.399,59589.0
2022-11-07 09:40:00,51.1,51.15,51.08,51.12,30907.0,48.399,48.4463,48.38,48.4179,30907.0
2022-11-07 09:45:00,51.12,51.13,51.04,51.06,26686.0,48.4179,48.4274,48.3421,48.3611,26686.0
2022-11-07 09:50:00,51.07,51.08,51.0,51.03,20084.0,48.3705,48.38,48.3042,48.3327,20084.0
2022-11-07 09:55:00,51.03,51.1,51.01,51.04,47220.0,48.3327,48.399,48.3137,48.3421,47220.0
2022-11-07 10:00:00,51.05,51.12,51.03,51.09,34660.0,48.3516,48.4179,48.3327,48.3895,34660.0
2022-11-07 10:05:00,51.09,51.12,51.08,51.12,15740.0,48.3895,48.4179,48.38,48.4179,15740.0
2022-11-07 10:10:00,51.12,51.16,51.08,51.15,28981.0,48.4179,48.4558,48.38,48.4463,28981.0
2022-11-07 10:15:00,51.14,51.2,51.13,51.17,11624.0,48.4368,48.4937,48.4274,48.4653,11624.0
2022-11-07 10:20:00,51.16,51.16,51.05,51.05,20693.0,48.4558,48.4558,48.3516,48.3516,20693.0
2022-11-07 10:25:00,51.07,51.08,51.01,51.08,7529.0,48.3705,48.38,48.3137,48.38,7529.0
2022-11-07 10:30:00,51.07,51.08,51.03,51.07,19988.0,48.3705,48.38,48.3327,48.3705,19988.0
2022-11-07 10:35:00,51.06,51.09,51.03,51.04,14812.0,48.3611,48.3895,48.3327,48.3421,14812.0
2022-11-07 10:40:00,51.05,51.09,51.04,51.07,14108.0,48.3516,48.3895,48.3421,48.3705,14108.0
2022-11-07 10:45:00,51.08,51.12,51.06,51.08,61785.0,48.38,48.4179,48.3611,48.38,61785.0
2022-11-07 10:50:00,51.09,51.17,51.09,51.14,11617.0,48.3895,48.4653,48.3895,48.4368,11617.0
2022-11-07 10:55:00,51.15,51.16,51.12,51.16,31535.0,48.4463,48.4558,48.4179,48.4558,31535.0
2022-11-07 11:00:00,51.16,51.17,51.12,51.15,6563.0,48.4558,48.4653,48.4179,48.4463,6563.0
2022-11-07 11:05:00,51.15,51.16,51.08,51.13,5985.0,48.4463,48.4558,48.38,48.4274,5985.0
2022-11-07 11:10:00,51.12,51.12,51.09,51.1,4712.0,48.4179,48.4179,48.3895,48.399,4712.0
2022-11-07 11:15:00,51.11,51.15,51.11,51.13,8853.0,48.4084,48.4463,48.4084,48.4274,8853.0
2022-11-07 11:20:00,51.13,51.14,51.12,51.13,15041.0,48.4274,48.4368,48.4179,48.4274,15041.0
2022-11-07 11:25:00,51.13,51.15,51.11,51.12,12203.0,48.4274,48.4463,48.4084,48.4179,12203.0
2022-11-07 11:30:00,51.12,51.14,51.1,51.12,31977.0,48.4179,48.4368,48.399,48.4179,31977.0
2022-11-07 11:35:00,51.12,51.13,51.09,51.09,10942.0,48.4179,48.4274,48.3895,48.3895,10942.0
2022-11-07 11:40:00,51.09,51.09,50.97,50.98,37392.0,48.3895,48.3895,48.2758,48.2853,37392.0
2022-11-07 11:45:00,50.98,51.02,50.96,51.01,36628.0,48.2853,48.3232,48.2664,48.3137,36628.0
2022-11-07 11:50:00,51.02,51.04,51.0,51.03,15104.0,48.3232,48.3421,48.3042,48.3327,15104.0
2022-11-07 11:55:00,51.03,51.04,51.01,51.01,26849.0,48.3327,48.3421,48.3137,48.3137,26849.0
2022-11-07 12:00:00,51.02,51.04,50.98,51.02,17707.0,48.3232,48.3421,48.2853,48.3232,17707.0
2022-11-07 12:05:00,51.02,51.07,51.0,51.06,24933.0,48.3232,48.3705,48.3042,48.3611,24933.0
2022-11-07 12:10:00,51.05,51.09,51.04,51.06,42119.0,48.3516,48.3895,48.3421,48.3611,42119.0
2022-11-07 12:15:00,51.06,51.07,51.04,51.07,16573.0,48.3611,48.3705,48.3421,48.3705,16573.0
2022-11-07 12:20:00,51.06,51.1,51.05,51.1,16365.0,48.3611,48.399,48.3516,48.399,16365.0
2022-11-07 12:25:00,51.1,51.12,51.08,51.12,9439.0,48.399,48.4179,48.38,48.4179,9439.0
2022-11-07 12:30:00,51.12,51.13,51.12,51.12,7400.0,48.4179,48.4274,48.4179,48.4179,7400.0
2022-11-07 12:35:00,51.12,51.12,51.09,51.1,13910.0,48.4179,48.4179,48.3895,48.399,13910.0
2022-11-07 12:40:00,51.11,51.13,51.09,51.12,24819.0,48.4084,48.4274,48.3895,48.4179,24819.0
2022-11-07 12:45:00,51.12,51.14,51.1,51.12,36483.0,48.4179,48.4368,48.399,48.4179,36483.0
2022-11-07 12:50:00,51.11,51.11,51.08,51.08,19020.0,48.4084,48.4084,48.38,48.38,19020.0
2022-11-07 12:55:00,51.09,51.11,51.07,51.11,14837.0,48.3895,48.4084,48.3705,48.4084,14837.0
2022-11-07 13:00:00,51.11,51.14,51.1,51.14,12001.0,48.4084,48.4368,48.399,48.4368,12001.0
2022-11-07 13:05:00,51.13,51.15,51.12,51.15,23139.0,48.4274,48.4463,48.4179,48.4463,23139.0
2022-11-07 13:10:00,51.15,51.18,51.14,51.15,24137.0,48.4463,48.4747,48.4368,48.4463,24137.0
2022-11-07 13:15:00,51.16,51.16,51.14,51.16,6262.0,48.4558,48.4558,48.4368,48.4558,6262.0
2022-11-07 13:20:00,51.16,51.16,51.14,51.14,2202.0,48.4558,48.4558,48.4368,48.4368,2202.0
2022-11-07 13:25:00,51.15,51.16,51.13,51.16,9033.0,48.4463,48.4558,48.4274,48.4558,9033.0
2022-11-07 13:30:00,51.16,51.17,51.15,51.16,17277.0,48.4558,48.4653,48.4463,48.4558,17277.0
2022-11-07 13:35:00,51.16,51.16,51.14,51.16,7582.0,48.4558,48.4558,48.4368,48.4558,7582.0
2022-11-07 13:40:00,51.16,51.16,51.13,51.15,10931.0,48.4558,48.4558,48.4274,48.4463,10931.0
2022-11-07 13:45:00,51.15,51.17,51.14,51.16,29853.0,48.4463,48.4653,48.4368,48.4558,29853.0
2022-11-07 13:50:00,51.16,51.17,51.15,51.16,12061.0,48.4558,48.4653,48.4463,48.4558,12061.0
2022-11-07 13:55:00,51.16,51.18,51.16,51.17,20270.0,48.4558,48.4747,48.4558,48.4653,20270.0
2022-11-07 14:00:00,51.18,51.19,51.17,51.19,13364.0,48.4747,48.4842,48.4653,48.4842,13364.0
2022-11-07 14:05:00,51.19,51.2,51.17,51.18,23541.0,48.4842,48.4937,48.4653,48.4747,23541.0
2022-11-07 14:10:00,51.18,51.22,51.18,51.21,34545.0,48.4747,48.5126,48.4747,48.5031,34545.0
2022-11-07 14:15:00,51.22,51.25,51.21,51.24,62243.0,48.5126,48.541,48.5031,48.5316,62243.0
2022-11-07 14:20:00,51.24,51.24,51.22,51.23,21123.0,48.5316,48.5316,48.5126,48.5221,21123.0
2022-11-07 14:25:00,51.23,51.24,51.22,51.23,12538.0,48.5221,48.5316,48.5126,48.5221,12538.0
2022-11-07 14:30:00,51.24,51.28,51.24,51.28,21761.0,48.5316,48.5694,48.5316,48.5694,21761.0
2022-11-07 14:35:00,51.28,51.29,51.27,51.28,44117.0,48.5694,48.5789,48.56,48.5694,44117.0
2022-11-07 14:40:00,51.28,51.29,51.24,51.26,38085.0,48.5694,48.5789,48.5316,48.5505,38085.0
2022-11-07 14:45:00,51.26,51.28,51.23,51.25,40414.0,48.5505,48.5694,48.5221,48.541,40414.0
2022-11-07 14:50:00,51.25,51.26,51.24,51.24,39421.0,48.541,48.5505,48.5316,48.5316,39421.0
2022-11-07 14:55:00,51.25,51.25,51.2,51.22,24528.0,48.541,48.541,48.4937,48.5126,24528.0
2022-11-07 15:00:00,51.22,51.24,51.21,51.23,35478.0,48.5126,48.5316,48.5031,48.5221,35478.0
2022-11-07 15:05:00,51.23,51.24,51.21,51.23,21326.0,48.5221,48.5316,48.5031,48.5221,21326.0
2022-11-07 15:10:00,51.23,51.26,51.22,51.26,73340.0,48.5221,48.5505,48.5126,48.5505,73340.0
2022-11-07 15:15:00,51.26,51.27,51.25,51.26,55537.0,48.5505,48.56,48.541,48.5505,55537.0
2022-11-07 15:20:00,51.26,51.26,51.23,51.25,20762.0,48.5505,48.5505,48.5221,48.541,20762.0
2022-11-07 15:25:00,51.26,51.26,51.23,51.25,15315.0,48.5505,48.5505,48.5221,48.541,15315.0
2022-11-07 15:30:00,51.24,51.28,51.24,51.26,93797.0,48.5316,48.5694,48.5316,48.5505,93797.0
2022-11-07 15:35:00,51.26,51.27,51.22,51.23,68724.0,48.5505,48.56,48.5126,48.5221,68724.0
2022-11-07 15:40:00,51.23,51.24,51.19,51.2,73021.0,48.5221,48.5316,48.4842,48.4937,73021.0
2022-11-07 15:45:00,51.2,51.21,51.17,51.19,54286.0,48.4937,48.5031,48.4653,48.4842,54286.0
2022-11-07 15:50:00,51.19,51.2,51.14,51.15,110944.0,48.4842,48.4937,48.4368,48.4463,110944.0
2022-11-07 15:55:00,51.15,51.16,51.13,51.14,336317.0,48.4463,48.4558,48.4274,48.4368,336317.0
2022-11-08 09:30:00,51.69,51.75,51.69,51.7,39868.0,48.9578,49.0146,48.9578,48.9672,39868.0
2022-11-08 09:35:00,51.71,51.72,51.65,51.67,23309.0,48.9767,48.9862,48.9199,48.9388,23309.0
2022-11-08 09:40:00,51.68,51.73,51.67,51.73,93771.0,48.9483,48.9957,48.9388,48.9957,93771.0
2022-11-08 09:45:00,51.73,51.75,51.67,51.74,84910.0,48.9957,49.0146,48.9388,49.0051,84910.0
2022-11-08 09:50:00,51.74,51.79,51.73,51.76,109324.0,49.0051,49.0525,48.9957,49.0241,109324.0
2022-11-08 09:55:00,51.77,51.82,51.75,51.79,53979.0,49.0335,49.0809,49.0146,49.0525,53979.0
2022-11-08 10:00:00,51.79,51.84,51.78,51.79,219558.0,49.0525,49.0998,49.043,49.0525,219558.0
2022-11-08 10:05:00,51.8,51.85,51.79,51.85,77136.0,49.062,49.1093,49.0525,49.1093,77136.0
2022-11-08 10:10:00,51.86,51.9,51.83,51.89,28839.0,49.1188,49.1567,49.0904,49.1472,28839.0
2022-11-08 10:15:00,51.89,51.96,51.88,51.94,56876.0,49.1472,49.2135,49.1377,49.1946,56876.0
2022-11-08 10:20:00,51.95,51.96,51.9,51.92,105690.0,49.204,49.2135,49.1567,49.1756,105690.0
2022-11-08 10:25:00,51.93,51.95,51.89,51.91,33766.0,49.1851,49.204,49.1472,49.1661,33766.0
2022-11-08 10:30:00,51.91,51.98,51.89,51.97,44425.0,49.1661,49.2324,49.1472,49.223,44425.0
2022-11-08 10:35:00,51.97,52.01,51.96,51.98,40086.0,49.223,49.2609,49.2135,49.2324,40086.0
2022-11-08 10:40:00,51.99,52.04,51.97,52.03,16057.0,49.2419,49.2893,49.223,49.2798,16057.0
2022-11-08 10:45:00,52.04,52.11,52.03,52.1,74141.0,49.2893,49.3556,49.2798,49.3461,74141.0
2022-11-08 10:50:00,52.1,52.1,52.03,52.04,30714.0,49.3461,49.3461,49.2798,49.2893,30714.0
2022-11-08 10:55:00,52.05,52.05,52.03,52.03,17806.0,49.2987,49.2987,49.2798,49.2798,17806.0
2022-11-08 11:00:00,52.04,52.04,51.99,52.03,187188.0,49.2893,49.2893,49.2419,49.2798,187188.0
2022-11-08 11:05:00,52.02,52.06,52.0,52.06,47184.0,49.2703,49.3082,49.2514,49.3082,47184.0
2022-11-08 11:10:00,52.07,52.1,52.06,52.08,28732.0,49.3177,49.3461,49.3082,49.3272,28732.0
2022-11-08 11:15:00,52.08,52.11,52.05,52.05,54843.0,49.3272,49.3556,49.2987,49.2987,54843.0
2022-11-08 11:20:00,52.06,52.11,52.05,52.1,116065.0,49.3082,49.3556,49.2987,49.3461,116065.0
2022-11-08 11:25:00,52.1,52.11,52.06,52.1,42333.0,49.3461,49.3556,49.3082,49.3461,42333.0
2022-11-08 11:30:00,52.1,52.14,52.09,52.14,39474.0,49.3461,49.384,49.3366,49.384,39474.0
2022-11-08 11:35:00,52.14,52.18,52.13,52.16,28659.0,49.384,49.4219,49.3745,49.4029,28659.0
2022-11-08 11:40:00,52.16,52.19,52.15,52.16,23857.0,49.4029,49.4313,49.3935,49.4029,23857.0
2022-11-08 11:45:00,52.16,52.16,52.11,52.12,78823.0,49.4029,49.4029,49.3556,49.365,78823.0
2022-11-08 11:50:00,52.12,52.14,52.09,52.14,16461.0,49.365,49.384,49.3366,49.384,16461.0
2022-11-08 11:55:00,52.14,52.15,52.12,52.14,14611.0,49.384,49.3935,49.365,49.384,14611.0
2022-11-08 12:00:00,52.15,52.15,52.11,52.12,14067.0,49.3935,49.3935,49.3556,49.365,14067.0
2022-11-08 12:05:00,52.12,52.14,52.11,52.13,11366.0,49.365,49.384,49.3556,49.3745,11366.0
2022-11-08 12:10:00,52.13,52.14,52.08,52.09,13873.0,49.3745,49.384,49.3272,49.3366,13873.0
2022-11-08 12:15:00,52.09,52.11,52.07,52.09,14762.0,49.3366,49.3556,49.3177,49.3366,14762.0
2022-11-08 12:20:00,52.08,52.09,52.06,52.07,10935.0,49.3272,49.3366,49.3082,49.3177,10935.0
2022-11-08 12:25:00,52.06,52.07,52.06,52.07,9574.0,49.3082,49.3177,49.3082,49.3177,9574.0
2022-11-08 12:30:00,52.07,52.07,52.04,52.05,30774.0,49.3177,49.3177,49.2893,49.2987,30774.0
2022-11-08 12:35:00,52.05,52.08,52.04,52.08,36347.0,49.2987,49.3272,49.2893,49.3272,36347.0
2022-11-08 12:40:00,52.07,52.09,52.07,52.08,11109.0,49.3177,49.3366,49.3177,49.3272,11109.0
2022-11-08 12:45:00,52.09,52.1,52.07,52.09,16095.0,49.3366,49.3461,49.3177,49.3366,16095.0
2022-11-08 12:50:00,52.09,52.09,52.05,52.06,21111.0,49.3366,49.3366,49.2987,49.3082,21111.0
2022-11-08 12:55:00,52.07,52.09,52.07,52.09,6287.0,49.3177,49.3366,49.3177,49.3366,6287.0
2022-11-08 13:00:00,52.09,52.11,52.07,52.1,25106.0,49.3366,49.3556,49.3177,49.3461,25106.0
2022-11-08 13:05:00,52.09,52.13,52.08,52.12,24472.0,49.3366,49.3745,49.3272,49.365,24472.0
2022-11-08 13:10:00,52.12,52.12,52.1,52.11,16353.0,49.365,49.365,49.3461,49.3556,16353.0
2022-11-08 13:15:00,52.11,52.12,52.06,52.06,9582.0,49.3556,49.365,49.3082,49.3082,9582.0
2022-11-08 13:20:00,52.06,52.06,51.92,51.95,104899.0,49.3082,49.3082,49.1756,49.204,104899.0
2022-11-08 13:25:00,51.94,51.95,51.83,51.84,40080.0,49.1946,49.204,49.0904,49.0998,40080.0
2022-11-08 13:30:00,51.83,51.86,51.78,51.86,41890.0,49.0904,49.1188,49.043,49.1188,41890.0
2022-11-08 13:35:00,51.86,51.89,51.85,51.89,21857.0,49.1188,49.1472,49.1093,49.1472,21857.0
2022-11-08 13:40:00,51.89,51.93,51.88,51.91,32281.0,49.1472,49.1851,49.1377,49.1661,32281.0
2022-11-08 13:45:00,51.92,51.94,51.89,51.9,13980.0,49.1756,49.1946,49.1472,49.1567,13980.0
2022-11-08 13:50:00,51.9,51.93,51.86,51.88,51055.0,49.1567,49.1851,49.1188,49.1377,51055.0
2022-11-08 13:55:00,51.89,51.89,51.8,51.82,70787.0,49.1472,49.1472,49.062,49.0809,70787.0
2022-11-08 14:00:00,51.82,51.85,51.81,51.83,33671.0,49.0809,49.1093,49.0714,49.0904,33671.0
2022-11-08 14:05:00,51.82,51.84,51.76,51.77,161659.0,49.0809,49.0998,49.0241,49.0335,161659.0
2022-11-08 14:10:00,51.76,51.8,51.75,51.79,22463.0,49.0241,49.062,49.0146,49.0525,22463.0
2022-11-08 14:15:00,51.8,51.82,51.79,51.79,18125.0,49.062,49.0809,49.0525,49.0525,18125.0
2022-11-08 14:20:00,51.8,51.8,51.71,51.72,15121.0,49.062,49.062,48.9767,48.9862,15121.0
2022-11-08 14:25:00,51.72,51.72,51.66,51.66,12641.0,48.9862,48.9862,48.9294,48.9294,12641.0
2022-11-08 14:30:00,51.65,51.68,51.61,51.68,11964.0,48.9199,48.9483,48.882,48.9483,11964.0
2022-11-08 14:35:00,51.7,51.79,51.68,51.79,19902.0,48.9672,49.0525,48.9483,49.0525,19902.0
2022-11-08 14:40:00,51.78,51.84,51.77,51.84,40859.0,49.043,49.0998,49.0335,49.0998,40859.0
2022-11-08 14:45:00,51.83,51.87,51.81,51.86,20818.0,49.0904,49.1283,49.0714,49.1188,20818.0
2022-11-08 14:50:00,51.86,51.92,51.85,51.89,25611.0,49.1188,49.1756,49.1093,49.1472,25611.0
2022-11-08 14:55:00,51.88,51.9,51.83,51.84,14985.0,49.1377,49.1567,49.0904,49.0998,14985.0
2022-11-08 15:00:00,51.83,51.92,51.82,51.89,19666.0,49.0904,49.1756,49.0809,49.1472,19666.0
2022-11-08 15:05:00,51.89,51.91,51.87,51.88,18720.0,49.1472,49.1661,49.1283,49.1377,18720.0
2022-11-08 15:10:00,51.89,51.92,51.87,51.91,57572.0,49.1472,49.1756,49.1283,49.1661,57572.0
2022-11-08 15:15:00,51.91,51.95,51.9,51.95,30626.0,49.1661,49.204,49.1567,49.204,30626.0
2022-11-08 15:20:00,51.95,51.96,51.92,51.94,97073.0,49.204,49.2135,49.1756,49.1946,97073.0
2022-11-08 15:25:00,51.93,51.98,51.92,51.97,120134.0,49.1851,49.2324,49.1756,49.223,120134.0
2022-11-08 15:30:00,51.96,52.05,51.96,52.03,112797.0,49.2135,49.2987,49.2135,49.2798,112797.0
2022-11-08 15:35:00,52.02,52.05,51.99,52.0,57052.0,49.2703,49.2987,49.2419,49.2514,57052.0
2022-11-08 15:40:00,52.01,52.01,51.95,51.95,64689.0,49.2609,49.2609,49.204,49.204,64689.0
2022-11-08 15:45:00,51.95,51.99,51.95,51.96,133742.0,49.204,49.2419,49.204,49.2135,133742.0
2022-11-08 15:50:00,51.96,51.98,51.92,51.93,109331.0,49.2135,49.2324,49.1756,49.1851,109331.0
2022-11-08 15:55:00,51.92,51.92,51.86,51.89,278675.0,49.1756,49.1756,49.1188,49.1472,278675.0
2022-11-09 09:30:00,51.33,51.4,51.33,51.35,133073.0,48.6168,48.6831,48.6168,48.6357,133073.0
2022-11-09 09:35:00,51.35,51.38,51.28,51.32,40645.0,48.6357,48.6642,48.5694,48.6073,40645.0
2022-11-09 09:40:00,51.31,51.4,51.31,51.37,66410.0,48.5979,48.6831,48.5979,48.6547,66410.0
2022-11-09 09:45:00,51.37,51.43,51.36,51.4,29987.0,48.6547,48.7115,48.6452,48.6831,29987.0
2022-11-09 09:50:00,51.41,51.42,51.36,51.41,20813.0,48.6926,48.702,48.6452,48.6926,20813.0
2022-11-09 09:55:00,51.41,51.43,51.36,51.39,63687.0,48.6926,48.7115,48.6452,48.6736,63687.0
2022-11-09 10:00:00,51.39,51.52,51.38,51.51,121563.0,48.6736,48.7968,48.6642,48.7873,121563.0
2022-11-09 10:05:00,51.51,51.63,51.5,51.63,165269.0,48.7873,48.9009,48.7778,48.9009,165269.0
2022-11-09 10:10:00,51.62,51.68,51.56,51.6,67877.0,48.8915,48.9483,48.8346,48.8725,67877.0
2022-11-09 10:15:00,51.6,51.64,51.55,51.59,25484.0,48.8725,48.9104,48.8252,48.8631,25484.0
2022-11-09 10:20:00,51.59,51.64,51.58,51.6,21369.0,48.8631,48.9104,48.8536,48.8725,21369.0
2022-11-09 10:25:00,51.61,51.62,51.46,51.47,11902.0,48.882,48.8915,48.7399,48.7494,11902.0
2022-11-09 10:30:00,51.47,51.5,51.33,51.39,33806.0,48.7494,48.7778,48.6168,48.6736,33806.0
2022-11-09 10:35:00,51.38,51.41,51.32,51.34,19505.0,48.6642,48.6926,48.6073,48.6263,19505.0
2022-11-09 10:40:00,51.34,51.36,51.26,51.31,40348.0,48.6263,48.6452,48.5505,48.5979,40348.0
2022-11-09 10:45:00,51.3,51.34,51.29,51.34,29524.0,48.5884,48.6263,48.5789,48.6263,29524.0
2022-11-09 10:50:00,51.34,51.35,51.29,51.3,30146.0,48.6263,48.6357,48.5789,48.5884,30146.0
2022-11-09 10:55:00,51.29,51.33,51.25,51.31,44302.0,48.5789,48.6168,48.541,48.5979,44302.0
2022-11-09 11:00:00,51.31,51.38,51.31,51.36,18401.0,48.5979,48.6642,48.5979,48.6452,18401.0
2022-11-09 11:05:00,51.39,51.45,51.36,51.45,33068.0,48.6736,48.7305,48.6452,48.7305,33068.0
2022-11-09 11:10:00,51.43,51.46,51.42,51.44,16140.0,48.7115,48.7399,48.702,48.721,16140.0
2022-11-09 11:15:00,51.44,51.49,51.44,51.48,18601.0,48.721,48.7683,48.721,48.7589,18601.0
2022-11-09 11:20:00,51.48,51.49,51.42,51.44,16368.0,48.7589,48.7683,48.702,48.721,16368.0
2022-11-09 11:25:00,51.45,51.5,51.45,51.47,27626.0,48.7305,48.7778,48.7305,48.7494,27626.0
2022-11-09 11:30:00,51.47,51.47,51.41,51.43,36058.0,48.7494,48.7494,48.6926,48.7115,36058.0
2022-11-09 11:35:00,51.43,51.45,51.4,51.43,17904.0,48.7115,48.7305,48.6831,48.7115,17904.0
2022-11-09 11:40:00,51.43,51.52,51.43,51.51,24845.0,48.7115,48.7968,48.7115,48.7873,24845.0
2022-11-09 11:45:00,51.5,51.51,51.48,51.48,6373.0,48.7778,48.7873,48.7589,48.7589,6373.0
2022-11-09 11:50:00,51.47,51.49,51.45,51.45,13099.0,48.7494,48.7683,48.7305,48.7305,13099.0
2022-11-09 11:55:00,51.45,51.47,51.41,51.41,15681.0,48.7305,48.7494,48.6926,48.6926,15681.0
2022-11-09 12:00:00,51.41,51.44,51.41,51.41,12164.0,48.6926,48.721,48.6926,48.6926,12164.0
2022-11-09 12:05:00,51.41,51.42,51.36,51.39,27974.0,48.6926,48.702,48.6452,48.6736,27974.0
2022-11-09 12:10:00,51.39,51.4,51.37,51.37,6814.0,48.6736,48.6831,48.6547,48.6547,6814.0
2022-11-09 12:15:00,51.37,51.39,51.34,51.37,17509.0,48.6547,48.6736,48.6263,48.6547,17509.0
2022-11-09 12:20:00,51.36,51.38,51.33,51.34,22228.0,48.6452,48.6642,48.6168,48.6263,22228.0
2022-11-09 12:25:00,51.34,51.36,51.32,51.35,13162.0,48.6263,48.6452,48.6073,48.6357,13162.0
2022-11-09 12:30:00,51.35,51.39,51.35,51.39,23165.0,48.6357,48.6736,48.6357,48.6736,23165.0
2022-11-09 12:35:00,51.39,51.39,51.32,51.32,12949.0,48.6736,48.6736,48.6073,48.6073,12949.0
2022-11-09 12:40:00,51.33,51.33,51.3,51.31,14551.0,48.6168,48.6168,48.5884,48.5979,14551.0
2022-11-09 12:45:00,51.31,51.33,51.31,51.32,8585.0,48.5979,48.6168,48.5979,48.6073,8585.0
2022-11-09 12:50:00,51.32,51.35,51.31,51.33,11430.0,48.6073,48.6357,48.5979,48.6168,11430.0
2022-11-09 12:55:00,51.33,51.35,51.3,51.34,10787.0,48.6168,48.6357,48.5884,48.6263,10787.0
2022-11-09 13:00:00,51.34,51.38,51.27,51.3,101303.0,48.6263,48.6642,48.56,48.5884,101303.0
2022-11-09 13:05:00,51.29,51.3,51.25,51.28,29676.0,48.5789,48.5884,48.541,48.5694,29676.0
2022-11-09 13:10:00,51.29,51.29,51.23,51.27,43132.0,48.5789,48.5789,48.5221,48.56,43132.0
2022-11-09 13:15:00,51.26,51.26,51.23,51.23,18720.0,48.5505,48.5505,48.5221,48.5221,18720.0
2022-11-09 13:20:00,51.23,51.25,51.21,51.22,9602.0,48.5221,48.541,48.5031,48.5126,9602.0
2022-11-09 13:25:00,51.21,51.22,51.19,51.2,27915.0,48.5031,48.5126,48.4842,48.4937,27915.0
2022-11-09 13:30:00,51.2,51.2,51.13,51.13,11596.0,48.4937,48.4937,48.4274,48.4274,11596.0
2022-11-09 13:35:00,51.12,51.12,51.09,51.11,9228.0,48.4179,48.4179,48.3895,48.4084,9228.0
2022-11-09 13:40:00,51.12,51.15,51.1,51.13,14677.0,48.4179,48.4463,48.399,48.4274,14677.0
2022-11-09 13:45:00,51.12,51.12,51.08,51.11,18284.0,48.4179,48.4179,48.38,48.4084,18284.0
2022-11-09 13:50:00,51.1,51.11,51.09,51.1,26703.0,48.399,48.4084,48.3895,48.399,26703.0
2022-11-09 13:55:00,51.09,51.12,51.07,51.12,14006.0,48.3895,48.4179,48.3705,48.4179,14006.0
2022-11-09 14:00:00,51.12,51.12,51.08,51.11,9205.0,48.4179,48.4179,48.38,48.4084,9205.0
2022-11-09 14:05:00,51.1,51.16,51.09,51.15,6346.0,48.399,48.4558,48.3895,48.4463,6346.0
2022-11-09 14:10:00,51.14,51.16,51.11,51.14,34291.0,48.4368,48.4558,48.4084,48.4368,34291.0
2022-11-09 14:15:00,51.13,51.14,51.11,51.12,8692.0,48.4274,48.4368,48.4084,48.4179,8692.0
2022-11-09 14:20:00,51.13,51.13,51.07,51.09,55709.0,48.4274,48.4274,48.3705,48.3895,55709.0
2022-11-09 14:25:00,51.08,51.12,51.08,51.1,24350.0,48.38,48.4179,48.38,48.399,24350.0
2022-11-09 14:30:00,51.09,51.1,51.01,51.02,55607.0,48.3895,48.399,48.3137,48.3232,55607.0
2022-11-09 14:35:00,51.02,51.02,50.96,50.97,16890.0,48.3232,48.3232,48.2664,48.2758,16890.0
2022-11-09 14:40:00,50.97,51.02,50.96,51.02,38321.0,48.2758,48.3232,48.2664,48.3232,38321.0
2022-11-09 14:45:00,51.02,51.03,50.95,50.96,73439.0,48.3232,48.3327,48.2569,48.2664,73439.0
2022-11-09 14:50:00,50.96,50.98,50.93,50.97,45983.0,48.2664,48.2853,48.2379,48.2758,45983.0
2022-11-09 14:55:00,50.96,50.99,50.95,50.98,16428.0,48.2664,48.2948,48.2569,48.2853,16428.0
2022-11-09 15:00:00,50.97,51.02,50.97,51.02,13855.0,48.2758,48.3232,48.2758,48.3232,13855.0
2022-11-09 15:05:00,51.02,51.08,51.02,51.07,40058.0,48.3232,48.38,48.3232,48.3705,40058.0
2022-11-09 15:10:00,51.06,51.07,51.03,51.05,44579.0,48.3611,48.3705,48.3327,48.3516,44579.0
2022-11-09 15:15:00,51.03,51.06,51.03,51.05,18147.0,48.3327,48.3611,48.3327,48.3516,18147.0
2022-11-09 15:20:00,51.06,51.06,51.01,51.02,39645.0,48.3611,48.3611,48.3137,48.3232,39645.0
2022-11-09 15:25:00,51.02,51.05,51.01,51.05,33552.0,48.3232,48.3516,48.3137,48.3516,33552.0
2022-11-09 15:30:00,51.05,51.05,51.01,51.05,28886.0,48.3516,48.3516,48.3137,48.3516,28886.0
2022-11-09 15:35:00,51.05,51.05,51.02,51.03,31285.0,48.3516,48.3516,48.3232,48.3327,31285.0
2022-11-09 15:40:00,51.02,51.03,51.0,51.02,56661.0,48.3232,48.3327,48.3042,48.3232,56661.0
2022-11-09 15:45:00,51.01,51.04,50.99,51.03,139958.0,48.3137,48.3421,48.2948,48.3327,139958.0
2022-11-09 15:50:00,51.03,51.05,51.0,51.02,333800.0,48.3327,48.3516,48.3042,48.3232,333800.0
2022-11-09 15:55:00,51.02,51.04,50.98,51.01,583089.0,48.3232,48.3421,48.2853,48.3137,583089.0
2022-11-10 09:30:00,52.97,52.98,52.81,52.83,234775.0,50.1701,50.1796,50.0186,50.0375,234775.0
2022-11-10 09:35:00,52.83,53.12,52.83,53.04,292769.0,50.0375,50.3122,50.0375,50.2364,292769.0
2022-11-10 09:40:00,53.04,53.06,52.89,53.0,93107.0,50.2364,50.2554,50.0943,50.1985,93107.0
2022-11-10 09:45:00,53.01,53.19,53.01,53.17,195866.0,50.208,50.3785,50.208,50.3595,195866.0
2022-11-10 09:50:00,53.18,53.21,53.1,53.18,895436.0,50.369,50.3974,50.2932,50.369,895436.0
2022-11-10 09:55:00,53.19,53.28,53.15,53.28,226980.0,50.3785,50.4637,50.3406,50.4637,226980.0
2022-11-10 10:00:00,53.29,53.4,53.27,53.32,296283.0,50.4732,50.5774,50.4543,50.5016,296283.0
2022-11-10 10:05:00,53.3,53.5,53.28,53.48,77941.0,50.4827,50.6721,50.4637,50.6532,77941.0
2022-11-10 10:10:00,53.48,53.5,53.28,53.29,89429.0,50.6532,50.6721,50.4637,50.4732,89429.0
2022-11-10 10:15:00,53.3,53.35,53.2,53.25,103721.0,50.4827,50.53,50.388,50.4353,103721.0
2022-11-10 10:20:00,53.25,53.49,53.24,53.46,161998.0,50.4353,50.6626,50.4258,50.6342,161998.0
2022-11-10 10:25:00,53.45,53.49,53.39,53.49,46318.0,50.6247,50.6626,50.5679,50.6626,46318.0
2022-11-10 10:30:00,53.5,53.55,53.37,53.45,58748.0,50.6721,50.7195,50.549,50.6247,58748.0
2022-11-10 10:35:00,53.44,53.45,53.34,53.35,29212.0,50.6153,50.6247,50.5206,50.53,29212.0
2022-11-10 10:40:00,53.34,53.45,53.32,53.38,68208.0,50.5206,50.6247,50.5016,50.5584,68208.0
2022-11-10 10:45:00,53.37,53.45,53.35,53.44,31572.0,50.549,50.6247,50.53,50.6153,31572.0
2022-11-10 10:50:00,53.44,53.47,53.41,53.45,24803.0,50.6153,50.6437,50.5869,50.6247,24803.0
2022-11-10 10:55:00,53.44,53.52,53.42,53.5,30948.0,50.6153,50.691,50.5963,50.6721,30948.0
2022-11-10 11:00:00,53.5,53.53,53.46,53.46,176692.0,50.6721,50.7005,50.6342,50.6342,176692.0
2022-11-10 11:05:00,53.47,53.51,53.39,53.41,77909.0,50.6437,50.6816,50.5679,50.5869,77909.0
2022-11-10 11:10:00,53.41,53.47,53.39,53.45,30735.0,50.5869,50.6437,50.5679,50.6247,30735.0
2022-11-10 11:15:00,53.45,53.45,53.33,53.34,141584.0,50.6247,50.6247,50.5111,50.5206,141584.0
2022-11-10 11:20:00,53.35,53.44,53.34,53.43,24464.0,50.53,50.6153,50.5206,50.6058,24464.0
2022-11-10 11:25:00,53.41,53.43,53.37,53.41,17164.0,50.5869,50.6058,50.549,50.5869,17164.0
2022-11-10 11:30:00,53.42,53.5,53.42,53.48,11192.0,50.5963,50.6721,50.5963,50.6532,11192.0
2022-11-10 11:35:00,53.47,53.51,53.44,53.51,11217.0,50.6437,50.6816,50.6153,50.6816,11217.0
2022-11-10 11:40:00,53.52,53.53,53.48,53.49,15165.0,50.691,50.7005,50.6532,50.6626,15165.0
2022-11-10 11:45:00,53.48,53.52,53.48,53.5,5340.0,50.6532,50.691,50.6532,50.6721,5340.0
2022-11-10 11:50:00,53.5,53.51,53.48,53.5,20701.0,50.6721,50.6816,50.6532,50.6721,20701.0
2022-11-10 11:55:00,53.5,53.54,53.5,53.53,3941.0,50.6721,50.71,50.6721,50.7005,3941.0
2022-11-10 12:00:00,53.52,53.52,53.46,53.46,17828.0,50.691,50.691,50.6342,50.6342,17828.0
2022-11-10 12:05:00,53.46,53.46,53.42,53.43,34249.0,50.6342,50.6342,50.5963,50.6058,34249.0
2022-11-10 12:10:00,53.43,53.44,53.41,53.44,156142.0,50.6058,50.6153,50.5869,50.6153,156142.0
2022-11-10 12:15:00,53.44,53.48,53.44,53.47,25311.0,50.6153,50.6532,50.6153,50.6437,25311.0
2022-11-10 12:20:00,53.47,53.47,53.41,53.43,25679.0,50.6437,50.6437,50.5869,50.6058,25679.0
2022-11-10 12:25:00,53.43,53.43,53.4,53.41,26544.0,50.6058,50.6058,50.5774,50.5869,26544.0
2022-11-10 12:30:00,53.41,53.41,53.31,53.36,58592.0,50.5869,50.5869,50.4921,50.5395,58592.0
2022-11-10 12:35:00,53.36,53.37,53.31,53.31,12574.0,50.5395,50.549,50.4921,50.4921,12574.0
2022-11-10 12:40:00,53.31,53.35,53.27,53.34,17633.0,50.4921,50.53,50.4543,50.5206,17633.0
2022-11-10 12:45:00,53.34,53.35,53.24,53.26,20401.0,50.5206,50.53,50.4258,50.4448,20401.0
2022-11-10 12:50:00,53.28,53.3,53.26,53.28,5975.0,50.4637,50.4827,50.4448,50.4637,5975.0
2022-11-10 12:55:00,53.28,53.31,53.26,53.27,13385.0,50.4637,50.4921,50.4448,50.4543,13385.0
2022-11-10 13:00:00,53.26,53.37,53.26,53.35,99889.0,50.4448,50.549,50.4448,50.53,99889.0
2022-11-10 13:05:00,53.35,53.36,53.33,53.35,12888.0,50.53,50.5395,50.5111,50.53,12888.0
2022-11-10 13:10:00,53.35,53.38,53.33,53.37,11630.0,50.53,50.5584,50.5111,50.549,11630.0
2022-11-10 13:15:00,53.37,53.38,53.34,53.34,15705.0,50.549,50.5584,50.5206,50.5206,15705.0
2022-11-10 13:20:00,53.35,53.37,53.31,53.33,30746.0,50.53,50.549,50.4921,50.5111,30746.0
2022-11-10 13:25:00,53.32,53.35,53.32,53.35,14299.0,50.5016,50.53,50.5016,50.53,14299.0
2022-11-10 13:30:00,53.36,53.38,53.31,53.35,50267.0,50.5395,50.5584,50.4921,50.53,50267.0
2022-11-10 13:35:00,53.34,53.37,53.34,53.35,28083.0,50.5206,50.549,50.5206,50.53,28083.0
2022-11-10 13:40:00,53.35,53.42,53.34,53.41,50778.0,50.53,50.5963,50.5206,50.5869,50778.0
2022-11-10 13:45:00,53.41,53.44,53.4,53.42,63953.0,50.5869,50.6153,50.5774,50.5963,63953.0
2022-11-10 13:50:00,53.42,53.45,53.39,53.44,15052.0,50.5963,50.6247,50.5679,50.6153,15052.0
2022-11-10 13:55:00,53.44,53.47,53.42,53.44,15468.0,50.6153,50.6437,50.5963,50.6153,15468.0
2022-11-10 14:00:00,53.45,53.49,53.45,53.47,24488.0,50.6247,50.6626,50.6247,50.6437,24488.0
2022-11-10 14:05:00,53.47,53.47,53.45,53.46,34240.0,50.6437,50.6437,50.6247,50.6342,34240.0
2022-11-10 14:10:00,53.46,53.46,53.44,53.45,11312.0,50.6342,50.6342,50.6153,50.6247,11312.0
2022-11-10 14:15:00,53.46,53.48,53.46,53.46,141554.0,50.6342,50.6532,50.6342,50.6342,141554.0
2022-11-10 14:20:00,53.45,53.45,53.44,53.45,8717.0,50.6247,50.6247,50.6153,50.6247,8717.0
2022-11-10 14:25:00,53.46,53.49,53.46,53.49,7138.0,50.6342,50.6626,50.6342,50.6626,7138.0
2022-11-10 14:30:00,53.48,53.5,53.47,53.5,14727.0,50.6532,50.6721,50.6437,50.6721,14727.0
2022-11-10 14:35:00,53.49,53.54,53.48,53.53,39270.0,50.6626,50.71,50.6532,50.7005,39270.0
2022-11-10 14:40:00,53.52,53.55,53.52,53.53,13861.0,50.691,50.7195,50.691,50.7005,13861.0
2022-11-10 14:45:00,53.52,53.56,53.52,53.55,14513.0,50.691,50.7289,50.691,50.7195,14513.0
2022-11-10 14:50:00,53.55,53.58,53.53,53.57,12701.0,50.7195,50.7479,50.7005,50.7384,12701.0
2022-11-10 14:55:00,53.57,53.57,53.56,53.57,13676.0,50.7384,50.7384,50.7289,50.7384,13676.0
2022-11-10 15:00:00,53.57,53.57,53.52,53.52,21044.0,50.7384,50.7384,50.691,50.691,21044.0
2022-11-10 15:05:00,53.53,53.59,53.51,53.59,28972.0,50.7005,50.7573,50.6816,50.7573,28972.0
2022-11-10 15:10:00,53.59,53.62,53.58,53.61,138610.0,50.7573,50.7858,50.7479,50.7763,138610.0
2022-11-10 15:15:00,53.61,53.63,53.6,53.61,49380.0,50.7763,50.7952,50.7668,50.7763,49380.0
2022-11-10 15:20:00,53.61,53.66,53.59,53.66,76522.0,50.7763,50.8236,50.7573,50.8236,76522.0
2022-11-10 15:25:00,53.65,53.68,53.65,53.68,51992.0,50.8142,50.8426,50.8142,50.8426,51992.0
2022-11-10 15:30:00,53.68,53.7,53.66,53.68,37459.0,50.8426,50.8615,50.8236,50.8426,37459.0
2022-11-10 15:35:00,53.68,53.81,53.68,53.79,124275.0,50.8426,50.9657,50.8426,50.9468,124275.0
2022-11-10 15:40:00,53.79,53.83,53.75,53.82,140254.0,50.9468,50.9847,50.9089,50.9752,140254.0
2022-11-10 15:45:00,53.81,53.85,53.8,53.84,29798.0,50.9657,51.0036,50.9562,50.9941,29798.0
2022-11-10 15:50:00,53.84,53.86,53.82,53.86,166265.0,50.9941,51.0131,50.9752,51.0131,166265.0
2022-11-10 15:55:00,53.86,53.9,53.81,53.89,406377.0,51.0131,51.051,50.9657,51.0415,406377.0
2022-11-11 09:30:00,54.53,54.55,54.43,54.44,110211.0,51.6477,51.6666,51.5529,51.5624,110211.0
2022-11-11 09:35:00,54.43,54.47,54.37,54.39,109122.0,51.5529,51.5908,51.4961,51.5151,109122.0
2022-11-11 09:40:00,54.39,54.42,54.31,54.35,114677.0,51.5151,51.5435,51.4393,51.4772,114677.0
2022-11-11 09:45:00,54.36,54.52,54.35,54.51,166928.0,51.4866,51.6382,51.4772,51.6287,166928.0
2022-11-11 09:50:00,54.51,54.56,54.48,54.48,209893.0,51.6287,51.6761,51.6003,51.6003,209893.0
2022-11-11 09:55:00,54.48,54.55,54.44,54.51,147768.0,51.6003,51.6666,51.5624,51.6287,147768.0
2022-11-11 10:00:00,54.51,54.62,54.39,54.58,180294.0,51.6287,51.7329,51.5151,51.695,180294.0
2022-11-11 10:05:00,54.59,54.67,54.49,54.51,86342.0,51.7045,51.7803,51.6098,51.6287,86342.0
2022-11-11 10:10:00,54.51,54.67,54.51,54.64,85308.0,51.6287,51.7803,51.6287,51.7518,85308.0
2022-11-11 10:15:00,54.65,54.68,54.63,54.68,37704.0,51.7613,51.7897,51.7424,51.7897,37704.0
2022-11-11 10:20:00,54.67,54.71,54.62,54.63,55027.0,51.7803,51.8181,51.7329,51.7424,55027.0
2022-11-11 10:25:00,54.62,54.72,54.6,54.71,57422.0,51.7329,51.8276,51.714,51.8181,57422.0
2022-11-11 10:30:00,54.72,54.74,54.7,54.7,65109.0,51.8276,51.8466,51.8087,51.8087,65109.0
2022-11-11 10:35:00,54.71,54.71,54.58,54.66,51054.0,51.8181,51.8181,51.695,51.7708,51054.0
2022-11-11 10:40:00,54.66,54.7,54.62,54.7,64852.0,51.7708,51.8087,51.7329,51.8087,64852.0
2022-11-11 10:45:00,54.7,54.79,54.69,54.79,49079.0,51.8087,51.8939,51.7992,51.8939,49079.0
2022-11-11 10:50:00,54.8,54.84,54.78,54.78,63085.0,51.9034,51.9413,51.8844,51.8844,63085.0
2022-11-11 10:55:00,54.78,54.83,54.75,54.8,35576.0,51.8844,51.9318,51.856,51.9034,35576.0
2022-11-11 11:00:00,54.81,54.87,54.8,54.86,38987.0,51.9129,51.9697,51.9034,51.9602,38987.0
2022-11-11 11:05:00,54.86,54.87,54.69,54.7,45698.0,51.9602,51.9697,51.7992,51.8087,45698.0
2022-11-11 11:10:00,54.7,54.71,54.64,54.66,38707.0,51.8087,51.8181,51.7518,51.7708,38707.0
2022-11-11 11:15:00,54.65,54.69,54.59,54.69,29131.0,51.7613,51.7992,51.7045,51.7992,29131.0
2022-11-11 11:20:00,54.7,54.7,54.61,54.63,15579.0,51.8087,51.8087,51.7234,51.7424,15579.0
2022-11-11 11:25:00,54.64,54.65,54.56,54.57,26606.0,51.7518,51.7613,51.6761,51.6855,26606.0
2022-11-11 11:30:00,54.56,54.57,54.52,54.53,22175.0,51.6761,51.6855,51.6382,51.6477,22175.0
2022-11-11 11:35:00,54.55,54.59,54.53,54.58,14416.0,51.6666,51.7045,51.6477,51.695,14416.0
2022-11-11 11:40:00,54.57,54.64,54.56,54.6,30144.0,51.6855,51.7518,51.6761,51.714,30144.0
2022-11-11 11:45:00,54.59,54.62,54.55,54.61,42073.0,51.7045,51.7329,51.6666,51.7234,42073.0
2022-11-11 11:50:00,54.62,54.67,54.62,54.63,14490.0,51.7329,51.7803,51.7329,51.7424,14490.0
2022-11-11 11:55:00,54.62,54.65,54.61,54.62,14629.0,51.7329,51.7613,51.7234,51.7329,14629.0
2022-11-11 12:00:00,54.61,54.63,54.58,54.61,19214.0,51.7234,51.7424,51.695,51.7234,19214.0
2022-11-11 12:05:00,54.61,54.62,54.55,54.6,29713.0,51.7234,51.7329,51.6666,51.714,29713.0
2022-11-11 12:10:00,54.6,54.67,54.6,54.65,20397.0,51.714,51.7803,51.714,51.7613,20397.0
2022-11-11 12:15:00,54.66,54.69,54.64,54.66,13243.0,51.7708,51.7992,51.7518,51.7708,13243.0
2022-11-11 12:20:00,54.66,54.68,54.64,54.68,11700.0,51.7708,51.7897,51.7518,51.7897,11700.0
2022-11-11 12:25:00,54.68,54.7,54.67,54.69,10203.0,51.7897,51.8087,51.7803,51.7992,10203.0
2022-11-11 12:30:00,54.69,54.77,54.66,54.69,54592.0,51.7992,51.875,51.7708,51.7992,54592.0
2022-11-11 12:35:00,54.68,54.71,54.66,54.67,12520.0,51.7897,51.8181,51.7708,51.7803,12520.0
2022-11-11 12:40:00,54.66,54.68,54.63,54.68,14681.0,51.7708,51.7897,51.7424,51.7897,14681.0
2022-11-11 12:45:00,54.7,54.71,54.66,54.67,10444.0,51.8087,51.8181,51.7708,51.7803,10444.0
2022-11-11 12:50:00,54.68,54.75,54.67,54.74,54337.0,51.7897,51.856,51.7803,51.8466,54337.0
2022-11-11 12:55:00,54.74,54.77,54.71,54.72,56831.0,51.8466,51.875,51.8181,51.8276,56831.0
2022-11-11 13:00:00,54.73,54.77,54.72,54.73,21292.0,51.8371,51.875,51.8276,51.8371,21292.0
2022-11-11 13:05:00,54.74,54.79,54.73,54.78,36444.0,51.8466,51.8939,51.8371,51.8844,36444.0
2022-11-11 13:10:00,54.79,54.82,54.75,54.76,30124.0,51.8939,51.9223,51.856,51.8655,30124.0
2022-11-11 13:15:00,54.76,54.82,54.75,54.81,22257.0,51.8655,51.9223,51.856,51.9129,22257.0
2022-11-11 13:20:00,54.81,54.84,54.79,54.84,19200.0,51.9129,51.9413,51.8939,51.9413,19200.0
2022-11-11 13:25:00,54.83,54.87,54.82,54.87,9081.0,51.9318,51.9697,51.9223,51.9697,9081.0
2022-11-11 13:30:00,54.87,54.93,54.87,54.93,57758.0,51.9697,52.0265,51.9697,52.0265,57758.0
2022-11-11 13:35:00,54.92,54.93,54.83,54.86,56260.0,52.017,52.0265,51.9318,51.9602,56260.0
2022-11-11 13:40:00,54.86,54.87,54.8,54.83,52760.0,51.9602,51.9697,51.9034,51.9318,52760.0
2022-11-11 13:45:00,54.82,54.83,54.8,54.83,44859.0,51.9223,51.9318,51.9034,51.9318,44859.0
2022-11-11 13:50:00,54.83,54.91,54.83,54.91,48648.0,51.9318,52.0076,51.9318,52.0076,48648.0
2022-11-11 13:55:00,54.9,54.92,54.87,54.89,59597.0,51.9981,52.017,51.9697,51.9886,59597.0
2022-11-11 14:00:00,54.89,54.9,54.84,54.87,115822.0,51.9886,51.9981,51.9413,51.9697,115822.0
2022-11-11 14:05:00,54.87,54.91,54.86,54.91,94365.0,51.9697,52.0076,51.9602,52.0076,94365.0
2022-11-11 14:10:00,54.91,54.91,54.86,54.87,212317.0,52.0076,52.0076,51.9602,51.9697,212317.0
2022-11-11 14:15:00,54.88,54.88,54.83,54.85,55267.0,51.9792,51.9792,51.9318,51.9507,55267.0
2022-11-11 14:20:00,54.86,54.91,54.85,54.91,167409.0,51.9602,52.0076,51.9507,52.0076,167409.0
2022-11-11 14:25:00,54.91,54.95,54.9,54.94,41029.0,52.0076,52.0455,51.9981,52.036,41029.0
2022-11-11 14:30:00,54.94,54.97,54.93,54.96,124107.0,52.036,52.0644,52.0265,52.0549,124107.0
2022-11-11 14:35:00,54.96,54.98,54.93,54.98,37919.0,52.0549,52.0739,52.0265,52.0739,37919.0
2022-11-11 14:40:00,54.98,54.98,54.95,54.97,52796.0,52.0739,52.0739,52.0455,52.0644,52796.0
2022-11-11 14:45:00,54.97,54.99,54.93,54.94,92695.0,52.0644,52.0833,52.0265,52.036,92695.0
2022-11-11 14:50:00,54.94,54.98,54.93,54.98,36953.0,52.036,52.0739,52.0265,52.0739,36953.0
2022-11-11 14:55:00,54.98,55.0,54.96,55.0,83231.0,52.0739,52.0928,52.0549,52.0928,83231.0
2022-11-11 15:00:00,55.0,55.0,54.91,54.91,106847.0,52.0928,52.0928,52.0076,52.0076,106847.0
2022-11-11 15:05:00,54.92,54.93,54.88,54.9,102906.0,52.017,52.0265,51.9792,51.9981,102906.0
2022-11-11 15:10:00,54.89,54.9,54.86,54.88,131859.0,51.9886,51.9981,51.9602,51.9792,131859.0
2022-11-11 15:15:00,54.89,54.9,54.86,54.89,134636.0,51.9886,51.9981,51.9602,51.9886,134636.0
2022-11-11 15:20:00,54.89,54.93,54.88,54.89,134531.0,51.9886,52.0265,51.9792,51.9886,134531.0
2022-11-11 15:25:00,54.9,54.94,54.89,54.93,124747.0,51.9981,52.036,51.9886,52.0265,124747.0
2022-11-11 15:30:00,54.92,54.93,54.89,54.9,78986.0,52.017,52.0265,51.9886,51.9981,78986.0
2022-11-11 15:35:00,54.9,54.9,54.86,54.89,60572.0,51.9981,51.9981,51.9602,51.9886,60572.0
2022-11-11 15:40:00,54.89,54.93,54.88,54.91,103688.0,51.9886,52.0265,51.9792,52.0076,103688.0
2022-11-11 15:45:00,54.91,54.94,54.91,54.94,136833.0,52.0076,52.036,52.0076,52.036,136833.0
2022-11-11 15:50:00,54.94,54.96,54.9,54.92,205355.0,52.036,52.0549,51.9981,52.017,205355.0
2022-11-11 15:55:00,54.92,54.93,54.88,54.92,273009.0,52.017,52.0265,51.9792,52.017,273009.0
2022-11-14 09:30:00,54.15,54.21,54.11,54.15,183217.0,51.2877,51.3446,51.2499,51.2877,183217.0
2022-11-14 09:35:00,54.14,54.18,54.11,54.18,28506.0,51.2783,51.3162,51.2499,51.3162,28506.0
2022-11-14 09:40:00,54.18,54.19,54.08,54.08,14314.0,51.3162,51.3256,51.2214,51.2214,14314.0
2022-11-14 09:45:00,54.07,54.11,54.03,54.09,17813.0,51.212,51.2499,51.1741,51.2309,17813.0
2022-11-14 09:50:00,54.1,54.13,54.08,54.13,11220.0,51.2404,51.2688,51.2214,51.2688,11220.0
2022-11-14 09:55:00,54.14,54.19,54.12,54.19,63764.0,51.2783,51.3256,51.2593,51.3256,63764.0
2022-11-14 10:00:00,54.19,54.28,54.19,54.24,28774.0,51.3256,51.4109,51.3256,51.373,28774.0
2022-11-14 10:05:00,54.25,54.26,54.22,54.25,27432.0,51.3825,51.3919,51.354,51.3825,27432.0
2022-11-14 10:10:00,54.25,54.28,54.23,54.28,52923.0,51.3825,51.4109,51.3635,51.4109,52923.0
2022-11-14 10:15:00,54.29,54.38,54.29,54.32,24037.0,51.4203,51.5056,51.4203,51.4488,24037.0
2022-11-14 10:20:00,54.32,54.36,54.3,54.3,34770.0,51.4488,51.4866,51.4298,51.4298,34770.0
2022-11-14 10:25:00,54.3,54.31,54.25,54.28,50191.0,51.4298,51.4393,51.3825,51.4109,50191.0
2022-11-14 10:30:00,54.27,54.3,54.23,54.29,13572.0,51.4014,51.4298,51.3635,51.4203,13572.0
2022-11-14 10:35:00,54.28,54.31,54.26,54.3,7898.0,51.4109,51.4393,51.3919,51.4298,7898.0
2022-11-14 10:40:00,54.3,54.34,54.29,54.3,17409.0,51.4298,51.4677,51.4203,51.4298,17409.0
2022-11-14 10:45:00,54.29,54.33,54.29,54.32,30811.0,51.4203,51.4582,51.4203,51.4488,30811.0
2022-11-14 10:50:00,54.31,54.33,54.27,54.3,250451.0,51.4393,51.4582,51.4014,51.4298,250451.0
2022-11-14 10:55:00,54.29,54.31,54.27,54.3,21778.0,51.4203,51.4393,51.4014,51.4298,21778.0
2022-11-14 11:00:00,54.3,54.31,54.23,54.25,109749.0,51.4298,51.4393,51.3635,51.3825,109749.0
2022-11-14 11:05:00,54.26,54.26,54.23,54.23,5507.0,51.3919,51.3919,51.3635,51.3635,5507.0
2022-11-14 11:10:00,54.22,54.22,54.14,54.15,31517.0,51.354,51.354,51.2783,51.2877,31517.0
2022-11-14 11:15:00,54.15,54.17,54.12,54.13,9724.0,51.2877,51.3067,51.2593,51.2688,9724.0
2022-11-14 11:20:00,54.15,54.18,54.13,54.16,25783.0,51.2877,51.3162,51.2688,51.2972,25783.0
2022-11-14 11:25:00,54.16,54.17,54.15,54.16,17943.0,51.2972,51.3067,51.2877,51.2972,17943.0
2022-11-14 11:30:00,54.16,54.24,54.13,54.24,103317.0,51.2972,51.373,51.2688,51.373,103317.0
2022-11-14 11:35:00,54.25,54.3,54.23,54.26,22096.0,51.3825,51.4298,51.3635,51.3919,22096.0
2022-11-14 11:40:00,54.26,54.27,54.22,54.23,34012.0,51.3919,51.4014,51.354,51.3635,34012.0
2022-11-14 11:45:00,54.24,54.28,54.23,54.25,14949.0,51.373,51.4109,51.3635,51.3825,14949.0
2022-11-14 11:50:00,54.24,54.26,54.18,54.2,21267.0,51.373,51.3919,51.3162,51.3351,21267.0
2022-11-14 11:55:00,54.19,54.21,54.17,54.19,14659.0,51.3256,51.3446,51.3067,51.3256,14659.0
2022-11-14 12:00:00,54.2,54.27,54.18,54.25,8488.0,51.3351,51.4014,51.3162,51.3825,8488.0
2022-11-14 12:05:00,54.26,54.28,54.25,54.26,14652.0,51.3919,51.4109,51.3825,51.3919,14652.0
2022-11-14 12:10:00,54.26,54.28,54.23,54.26,28692.0,51.3919,51.4109,51.3635,51.3919,28692.0
2022-11-14 12:15:00,54.25,54.26,54.22,54.22,50790.0,51.3825,51.3919,51.354,51.354,50790.0
2022-11-14 12:20:00,54.21,54.23,54.16,54.22,21038.0,51.3446,51.3635,51.2972,51.354,21038.0
2022-11-14 12:25:00,54.23,54.27,54.22,54.26,16748.0,51.3635,51.4014,51.354,51.3919,16748.0
2022-11-14 12:30:00,54.26,54.29,54.26,54.28,10318.0,51.3919,51.4203,51.3919,51.4109,10318.0
2022-11-14 12:35:00,54.28,54.31,54.28,54.31,17370.0,51.4109,51.4393,51.4109,51.4393,17370.0
2022-11-14 12:40:00,54.31,54.31,54.27,54.28,13108.0,51.4393,51.4393,51.4014,51.4109,13108.0
2022-11-14 12:45:00,54.28,54.29,54.28,54.28,7757.0,51.4109,51.4203,51.4109,51.4109,7757.0
2022-11-14 12:50:00,54.29,54.29,54.27,54.28,8325.0,51.4203,51.4203,51.4014,51.4109,8325.0
2022-11-14 12:55:00,54.28,54.29,54.25,54.28,66140.0,51.4109,51.4203,51.3825,51.4109,66140.0
2022-11-14 13:00:00,54.28,54.33,54.27,54.32,15753.0,51.4109,51.4582,51.4014,51.4488,15753.0
2022-11-14 13:05:00,54.31,54.32,54.28,54.29,19410.0,51.4393,51.4488,51.4109,51.4203,19410.0
2022-11-14 13:10:00,54.3,54.36,54.3,54.36,14963.0,51.4298,51.4866,51.4298,51.4866,14963.0
2022-11-14 13:15:00,54.36,54.38,54.35,54.37,18932.0,51.4866,51.5056,51.4772,51.4961,18932.0
2022-11-14 13:20:00,54.38,54.43,54.37,54.42,26233.0,51.5056,51.5529,51.4961,51.5435,26233.0
2022-11-14 13:25:00,54.42,54.48,54.41,54.48,13086.0,51.5435,51.6003,51.534,51.6003,13086.0
2022-11-14 13:30:00,54.47,54.47,54.44,54.46,12080.0,51.5908,51.5908,51.5624,51.5814,12080.0
2022-11-14 13:35:00,54.47,54.49,54.46,54.48,10721.0,51.5908,51.6098,51.5814,51.6003,10721.0
2022-11-14 13:40:00,54.46,54.47,54.46,54.47,9073.0,51.5814,51.5908,51.5814,51.5908,9073.0
2022-11-14 13:45:00,54.47,54.5,54.45,54.5,10967.0,51.5908,51.6192,51.5719,51.6192,10967.0
2022-11-14 13:50:00,54.49,54.52,54.47,54.5,19745.0,51.6098,51.6382,51.5908,51.6192,19745.0
2022-11-14 13:55:00,54.5,54.51,54.49,54.51,17056.0,51.6192,51.6287,51.6098,51.6287,17056.0
2022-11-14 14:00:00,54.51,54.51,54.48,54.49,41481.0,51.6287,51.6287,51.6003,51.6098,41481.0
2022-11-14 14:05:00,54.49,54.49,54.47,54.48,18124.0,51.6098,51.6098,51.5908,51.6003,18124.0
2022-11-14 14:10:00,54.48,54.48,54.46,54.46,8935.0,51.6003,51.6003,51.5814,51.5814,8935.0
2022-11-14 14:15:00,54.47,54.47,54.42,54.44,39080.0,51.5908,51.5908,51.5435,51.5624,39080.0
2022-11-14 14:20:00,54.45,54.45,54.43,54.45,8353.0,51.5719,51.5719,51.5529,51.5719,8353.0
2022-11-14 14:25:00,54.44,54.45,54.42,54.45,15807.0,51.5624,51.5719,51.5435,51.5719,15807.0
2022-11-14 14:30:00,54.46,54.46,54.44,54.44,81487.0,51.5814,51.5814,51.5624,51.5624,81487.0
2022-11-14 14:35:00,54.44,54.46,54.43,54.44,32282.0,51.5624,51.5814,51.5529,51.5624,32282.0
2022-11-14 14:40:00,54.44,54.45,54.43,54.45,33834.0,51.5624,51.5719,51.5529,51.5719,33834.0
2022-11-14 14:45:00,54.44,54.44,54.39,54.41,31274.0,51.5624,51.5624,51.5151,51.534,31274.0
2022-11-14 14:50:00,54.42,54.44,54.41,54.44,14559.0,51.5435,51.5624,51.534,51.5624,14559.0
2022-11-14 14:55:00,54.45,54.47,54.44,54.46,14832.0,51.5719,51.5908,51.5624,51.5814,14832.0
2022-11-14 15:00:00,54.46,54.49,54.46,54.48,28394.0,51.5814,51.6098,51.5814,51.6003,28394.0
2022-11-14 15:05:00,54.48,54.5,54.45,54.46,21993.0,51.6003,51.6192,51.5719,51.5814,21993.0
2022-11-14 15:10:00,54.45,54.46,54.36,54.37,59419.0,51.5719,51.5814,51.4866,51.4961,59419.0
2022-11-14 15:15:00,54.37,54.39,54.35,54.39,68973.0,51.4961,51.5151,51.4772,51.5151,68973.0
2022-11-14 15:20:00,54.39,54.41,54.38,54.41,37249.0,51.5151,51.534,51.5056,51.534,37249.0
2022-11-14 15:25:00,54.41,54.41,54.38,54.39,10809.0,51.534,51.534,51.5056,51.5151,10809.0
2022-11-14 15:30:00,54.39,54.4,54.35,54.36,28559.0,51.5151,51.5245,51.4772,51.4866,28559.0
2022-11-14 15:35:00,54.36,54.37,54.33,54.36,84125.0,51.4866,51.4961,51.4582,51.4866,84125.0
2022-11-14 15:40:00,54.36,54.37,54.3,54.31,45120.0,51.4866,51.4961,51.4298,51.4393,45120.0
2022-11-14 15:45:00,54.3,54.34,54.29,54.29,135500.0,51.4298,51.4677,51.4203,51.4203,135500.0
2022-11-14 15:50:00,54.29,54.31,54.27,54.27,167461.0,51.4203,51.4393,51.4014,51.4014,167461.0
2022-11-14 15:55:00,54.27,54.28,54.19,54.2,514731.0,51.4014,51.4109,51.3256,51.3351,514731.0
2022-11-15 09:30:00,55.0,55.04,54.87,54.87,33867.0,52.0928,52.1307,51.9697,51.9697,33867.0
2022-11-15 09:35:00,54.89,54.93,54.84,54.85,15163.0,51.9886,52.0265,51.9413,51.9507,15163.0
2022-11-15 09:40:00,54.87,54.87,54.76,54.77,37012.0,51.9697,51.9697,51.8655,51.875,37012.0
2022-11-15 09:45:00,54.77,54.79,54.61,54.68,29264.0,51.875,51.8939,51.7234,51.7897,29264.0
2022-11-15 09:50:00,54.68,54.74,54.65,54.67,23302.0,51.7897,51.8466,51.7613,51.7803,23302.0
2022-11-15 09:55:00,54.67,54.83,54.67,54.83,12660.0,51.7803,51.9318,51.7803,51.9318,12660.0
2022-11-15 10:00:00,54.83,54.93,54.8,54.91,68321.0,51.9318,52.0265,51.9034,52.0076,68321.0
2022-11-15 10:05:00,54.91,54.94,54.8,54.8,26777.0,52.0076,52.036,51.9034,51.9034,26777.0
2022-11-15 10:10:00,54.83,54.83,54.76,54.77,20560.0,51.9318,51.9318,51.8655,51.875,20560.0
2022-11-15 10:15:00,54.78,54.84,54.72,54.72,6951.0,51.8844,51.9413,51.8276,51.8276,6951.0
2022-11-15 10:20:00,54.73,54.82,54.7,54.82,18415.0,51.8371,51.9223,51.8087,51.9223,18415.0
2022-11-15 10:25:00,54.82,54.89,54.81,54.86,21000.0,51.9223,51.9886,51.9129,51.9602,21000.0
2022-11-15 10:30:00,54.85,54.93,54.84,54.92,7492.0,51.9507,52.0265,51.9413,52.017,7492.0
2022-11-15 10:35:00,54.92,54.94,54.87,54.91,23153.0,52.017,52.036,51.9697,52.0076,23153.0
2022-11-15 10:40:00,54.89,54.89,54.83,54.86,141257.0,51.9886,51.9886,51.9318,51.9602,141257.0
2022-11-15 10:45:00,54.86,54.87,54.74,54.78,55266.0,51.9602,51.9697,51.8466,51.8844,55266.0
2022-11-15 10:50:00,54.77,54.8,54.72,54.8,37991.0,51.875,51.9034,51.8276,51.9034,37991.0
2022-11-15 10:55:00,54.81,54.85,54.81,54.81,32162.0,51.9129,51.9507,51.9129,51.9129,32162.0
2022-11-15 11:00:00,54.8,54.84,54.76,54.84,46289.0,51.9034,51.9413,51.8655,51.9413,46289.0
2022-11-15 11:05:00,54.83,54.89,54.8,54.84,36448.0,51.9318,51.9886,51.9034,51.9413,36448.0
2022-11-15 11:10:00,54.85,54.9,54.84,54.9,30328.0,51.9507,51.9981,51.9413,51.9981,30328.0
2022-11-15 11:15:00,54.89,54.95,54.88,54.89,44591.0,51.9886,52.0455,51.9792,51.9886,44591.0
2022-11-15 11:20:00,54.89,54.93,54.88,54.9,21721.0,51.9886,52.0265,51.9792,51.9981,21721.0
2022-11-15 11:25:00,54.91,54.92,54.84,54.85,17851.0,52.0076,52.017,51.9413,51.9507,17851.0
2022-11-15 11:30:00,54.85,54.97,54.85,54.95,85467.0,51.9507,52.0644,51.9507,52.0455,85467.0
2022-11-15 11:35:00,54.96,54.96,54.91,54.93,13428.0,52.0549,52.0549,52.0076,52.0265,13428.0
2022-11-15 11:40:00,54.93,54.96,54.88,54.89,11998.0,52.0265,52.0549,51.9792,51.9886,11998.0
2022-11-15 11:45:00,54.89,54.93,54.88,54.91,21392.0,51.9886,52.0265,51.9792,52.0076,21392.0
2022-11-15 11:50:00,54.92,54.92,54.88,54.89,27283.0,52.017,52.017,51.9792,51.9886,27283.0
2022-11-15 11:55:00,54.9,54.9,54.86,54.88,5569.0,51.9981,51.9981,51.9602,51.9792,5569.0
2022-11-15 12:00:00,54.88,54.88,54.73,54.77,17400.0,51.9792,51.9792,51.8371,51.875,17400.0
2022-11-15 12:05:00,54.76,54.81,54.74,54.8,17624.0,51.8655,51.9129,51.8466,51.9034,17624.0
2022-11-15 12:10:00,54.81,54.86,54.81,54.83,23324.0,51.9129,51.9602,51.9129,51.9318,23324.0
2022-11-15 12:15:00,54.84,54.86,54.81,54.86,20353.0,51.9413,51.9602,51.9129,51.9602,20353.0
2022-11-15 12:20:00,54.86,54.86,54.82,54.85,9238.0,51.9602,51.9602,51.9223,51.9507,9238.0
2022-11-15 12:25:00,54.86,54.86,54.83,54.83,8810.0,51.9602,51.9602,51.9318,51.9318,8810.0
2022-11-15 12:30:00,54.83,54.88,54.81,54.87,7198.0,51.9318,51.9792,51.9129,51.9697,7198.0
2022-11-15 12:35:00,54.86,54.87,54.83,54.85,7725.0,51.9602,51.9697,51.9318,51.9507,7725.0
2022-11-15 12:40:00,54.85,54.86,54.8,54.82,7281.0,51.9507,51.9602,51.9034,51.9223,7281.0
2022-11-15 12:45:00,54.82,54.87,54.81,54.87,10789.0,51.9223,51.9697,51.9129,51.9697,10789.0
2022-11-15 12:50:00,54.87,54.87,54.85,54.85,12136.0,51.9697,51.9697,51.9507,51.9507,12136.0
2022-11-15 12:55:00,54.86,54.87,54.81,54.87,45119.0,51.9602,51.9697,51.9129,51.9697,45119.0
2022-11-15 13:00:00,54.87,54.88,54.85,54.88,37802.0,51.9697,51.9792,51.9507,51.9792,37802.0
2022-11-15 13:05:00,54.87,54.87,54.81,54.82,36499.0,51.9697,51.9697,51.9129,51.9223,36499.0
2022-11-15 13:10:00,54.81,54.82,54.78,54.8,40915.0,51.9129,51.9223,51.8844,51.9034,40915.0
2022-11-15 13:15:00,54.77,54.77,54.7,54.71,64843.0,51.875,51.875,51.8087,51.8181,64843.0
2022-11-15 13:20:00,54.71,54.71,54.58,54.65,55935.0,51.8181,51.8181,51.695,51.7613,55935.0
2022-11-15 13:25:00,54.65,54.68,54.52,54.56,99567.0,51.7613,51.7897,51.6382,51.6761,99567.0
2022-11-15 13:30:00,54.55,54.62,54.47,54.5,50624.0,51.6666,51.7329,51.5908,51.6192,50624.0
2022-11-15 13:35:00,54.51,54.54,54.39,54.46,73841.0,51.6287,51.6571,51.5151,51.5814,73841.0
2022-11-15 13:40:00,54.45,54.6,54.4,54.56,38619.0,51.5719,51.714,51.5245,51.6761,38619.0
2022-11-15 13:45:00,54.54,54.61,54.5,54.51,33187.0,51.6571,51.7234,51.6192,51.6287,33187.0
2022-11-15 13:50:00,54.52,54.57,54.46,54.52,21887.0,51.6382,51.6855,51.5814,51.6382,21887.0
2022-11-15 13:55:00,54.51,54.58,54.47,54.5,86935.0,51.6287,51.695,51.5908,51.6192,86935.0
2022-11-15 14:00:00,54.5,54.54,54.38,54.38,15719.0,51.6192,51.6571,51.5056,51.5056,15719.0
2022-11-15 14:05:00,54.39,54.49,54.38,54.48,46429.0,51.5151,51.6098,51.5056,51.6003,46429.0
2022-11-15 14:10:00,54.49,54.68,54.48,54.57,115007.0,51.6098,51.7897,51.6003,51.6855,115007.0
2022-11-15 14:15:00,54.56,54.64,54.51,54.59,28954.0,51.6761,51.7518,51.6287,51.7045,28954.0
2022-11-15 14:20:00,54.6,54.72,54.6,54.7,51699.0,51.714,51.8276,51.714,51.8087,51699.0
2022-11-15 14:25:00,54.7,54.71,54.57,54.61,25743.0,51.8087,51.8181,51.6855,51.7234,25743.0
2022-11-15 14:30:00,54.61,54.64,54.57,54.57,29477.0,51.7234,51.7518,51.6855,51.6855,29477.0
2022-11-15 14:35:00,54.57,54.63,54.56,54.57,32025.0,51.6855,51.7424,51.6761,51.6855,32025.0
2022-11-15 14:40:00,54.58,54.61,54.55,54.57,14129.0,51.695,51.7234,51.6666,51.6855,14129.0
2022-11-15 14:45:00,54.57,54.61,54.54,54.55,31451.0,51.6855,51.7234,51.6571,51.6666,31451.0
2022-11-15 14:50:00,54.55,54.62,54.55,54.62,12534.0,51.6666,51.7329,51.6666,51.7329,12534.0
2022-11-15 14:55:00,54.63,54.74,54.61,54.7,32571.0,51.7424,51.8466,51.7234,51.8087,32571.0
2022-11-15 15:00:00,54.69,54.77,54.69,54.74,15773.0,51.7992,51.875,51.7992,51.8466,15773.0
2022-11-15 15:05:00,54.73,54.73,54.66,54.68,18489.0,51.8371,51.8371,51.7708,51.7897,18489.0
2022-11-15 15:10:00,54.68,54.72,54.67,54.7,15984.0,51.7897,51.8276,51.7803,51.8087,15984.0
2022-11-15 15:15:00,54.7,54.74,54.69,54.71,18346.0,51.8087,51.8466,51.7992,51.8181,18346.0
2022-11-15 15:20:00,54.71,54.73,54.68,54.71,23842.0,51.8181,51.8371,51.7897,51.8181,23842.0
2022-11-15 15:25:00,54.71,54.72,54.69,54.71,42634.0,51.8181,51.8276,51.7992,51.8181,42634.0
2022-11-15 15:30:00,54.7,54.72,54.65,54.67,56912.0,51.8087,51.8276,51.7613,51.7803,56912.0
2022-11-15 15:35:00,54.68,54.76,54.68,54.75,28009.0,51.7897,51.8655,51.7897,51.856,28009.0
2022-11-15 15:40:00,54.74,54.75,54.71,54.74,34921.0,51.8466,51.856,51.8181,51.8466,34921.0
2022-11-15 15:45:00,54.74,54.75,54.69,54.7,92142.0,51.8466,51.856,51.7992,51.8087,92142.0
2022-11-15 15:50:00,54.69,54.7,54.56,54.57,117445.0,51.7992,51.8087,51.6761,51.6855,117445.0
2022-11-15 15:55:00,54.57,54.58,54.51,54.53,307263.0,51.6855,51.695,51.6287,51.6477,307263.0
2022-11-16 09:30:00,54.5,54.6,54.45,54.58,50629.0,51.6192,51.714,51.5719,51.695,50629.0
2022-11-16 09:35:00,54.55,54.56,54.47,54.5,108553.0,51.6666,51.6761,51.5908,51.6192,108553.0
2022-11-16 09:40:00,54.49,54.49,54.42,54.43,30759.0,51.6098,51.6098,51.5435,51.5529,30759.0
2022-11-16 09:45:00,54.42,54.48,54.34,54.34,21479.0,51.5435,51.6003,51.4677,51.4677,21479.0
2022-11-16 09:50:00,54.35,54.38,54.3,54.31,12359.0,51.4772,51.5056,51.4298,51.4393,12359.0
2022-11-16 09:55:00,54.36,54.39,54.31,54.37,18120.0,51.4866,51.5151,51.4393,51.4961,18120.0
2022-11-16 10:00:00,54.37,54.42,54.37,54.39,13693.0,51.4961,51.5435,51.4961,51.5151,13693.0
2022-11-16 10:05:00,54.4,54.43,54.32,54.34,19487.0,51.5245,51.5529,51.4488,51.4677,19487.0
2022-11-16 10:10:00,54.34,54.44,54.33,54.38,39817.0,51.4677,51.5624,51.4582,51.5056,39817.0
2022-11-16 10:15:00,54.38,54.38,54.33,54.35,15321.0,51.5056,51.5056,51.4582,51.4772,15321.0
2022-11-16 10:20:00,54.36,54.39,54.34,54.34,158528.0,51.4866,51.5151,51.4677,51.4677,158528.0
2022-11-16 10:25:00,54.34,54.38,54.34,54.38,14928.0,51.4677,51.5056,51.4677,51.5056,14928.0
2022-11-16 10:30:00,54.36,54.42,54.34,54.4,13386.0,51.4866,51.5435,51.4677,51.5245,13386.0
2022-11-16 10:35:00,54.4,54.4,54.36,54.39,18385.0,51.5245,51.5245,51.4866,51.5151,18385.0
2022-11-16 10:40:00,54.39,54.4,54.35,54.38,54471.0,51.5151,51.5245,51.4772,51.5056,54471.0
2022-11-16 10:45:00,54.36,54.39,54.33,54.38,12856.0,51.4866,51.5151,51.4582,51.5056,12856.0
2022-11-16 10:50:00,54.38,54.39,54.32,54.34,17440.0,51.5056,51.5151,51.4488,51.4677,17440.0
2022-11-16 10:55:00,54.34,54.35,54.3,54.33,17642.0,51.4677,51.4772,51.4298,51.4582,17642.0
2022-11-16 11:00:00,54.34,54.38,54.33,54.36,7874.0,51.4677,51.5056,51.4582,51.4866,7874.0
2022-11-16 11:05:00,54.37,54.4,54.35,54.37,13981.0,51.4961,51.5245,51.4772,51.4961,13981.0
2022-11-16 11:10:00,54.37,54.38,54.34,54.37,17711.0,51.4961,51.5056,51.4677,51.4961,17711.0
2022-11-16 11:15:00,54.37,54.38,54.33,54.38,9904.0,51.4961,51.5056,51.4582,51.5056,9904.0
2022-11-16 11:20:00,54.37,54.4,54.37,54.39,16748.0,51.4961,51.5245,51.4961,51.5151,16748.0
2022-11-16 11:25:00,54.39,54.4,54.37,54.38,24655.0,51.5151,51.5245,51.4961,51.5056,24655.0
2022-11-16 11:30:00,54.38,54.4,54.35,54.36,15806.0,51.5056,51.5245,51.4772,51.4866,15806.0
2022-11-16 11:35:00,54.35,54.36,54.28,54.3,18042.0,51.4772,51.4866,51.4109,51.4298,18042.0
2022-11-16 11:40:00,54.3,54.31,54.28,54.29,27740.0,51.4298,51.4393,51.4109,51.4203,27740.0
2022-11-16 11:45:00,54.29,54.33,54.28,54.33,22323.0,51.4203,51.4582,51.4109,51.4582,22323.0
2022-11-16 11:50:00,54.32,54.33,54.27,54.29,9506.0,51.4488,51.4582,51.4014,51.4203,9506.0
2022-11-16 11:55:00,54.29,54.32,54.28,54.3,10367.0,51.4203,51.4488,51.4109,51.4298,10367.0
2022-11-16 12:00:00,54.29,54.3,54.27,54.28,20672.0,51.4203,51.4298,51.4014,51.4109,20672.0
2022-11-16 12:05:00,54.28,54.32,54.27,54.3,12068.0,51.4109,51.4488,51.4014,51.4298,12068.0
2022-11-16 12:10:00,54.3,54.31,54.27,54.28,18831.0,51.4298,51.4393,51.4014,51.4109,18831.0
2022-11-16 12:15:00,54.28,54.29,54.25,54.26,13449.0,51.4109,51.4203,51.3825,51.3919,13449.0
2022-11-16 12:20:00,54.27,54.28,54.23,54.26,130880.0,51.4014,51.4109,51.3635,51.3919,130880.0
2022-11-16 12:25:00,54.27,54.3,54.26,54.28,29445.0,51.4014,51.4298,51.3919,51.4109,29445.0
2022-11-16 12:30:00,54.28,54.3,54.26,54.29,20188.0,51.4109,51.4298,51.3919,51.4203,20188.0
2022-11-16 12:35:00,54.29,54.34,54.28,54.31,18565.0,51.4203,51.4677,51.4109,51.4393,18565.0
2022-11-16 12:40:00,54.31,54.37,54.3,54.36,10802.0,51.4393,51.4961,51.4298,51.4866,10802.0
2022-11-16 12:45:00,54.36,54.39,54.35,54.37,14564.0,51.4866,51.5151,51.4772,51.4961,14564.0
2022-11-16 12:50:00,54.37,54.42,54.33,54.35,54565.0,51.4961,51.5435,51.4582,51.4772,54565.0
2022-11-16 12:55:00,54.36,54.39,54.35,54.36,3845.0,51.4866,51.5151,51.4772,51.4866,3845.0
2022-11-16 13:00:00,54.35,54.39,54.33,54.34,70785.0,51.4772,51.5151,51.4582,51.4677,70785.0
2022-11-16 13:05:00,54.34,54.34,54.32,54.34,11553.0,51.4677,51.4677,51.4488,51.4677,11553.0
2022-11-16 13:10:00,54.35,54.37,54.33,54.34,5698.0,51.4772,51.4961,51.4582,51.4677,5698.0
2022-11-16 13:15:00,54.35,54.35,54.3,54.3,9688.0,51.4772,51.4772,51.4298,51.4298,9688.0
2022-11-16 13:20:00,54.3,54.32,54.29,54.3,13983.0,51.4298,51.4488,51.4203,51.4298,13983.0
2022-11-16 13:25:00,54.29,54.3,54.27,54.27,6020.0,51.4203,51.4298,51.4014,51.4014,6020.0
2022-11-16 13:30:00,54.28,54.29,54.21,54.22,15135.0,51.4109,51.4203,51.3446,51.354,15135.0
2022-11-16 13:35:00,54.22,54.23,54.2,54.23,39794.0,51.354,51.3635,51.3351,51.3635,39794.0
2022-11-16 13:40:00,54.23,54.26,54.22,54.24,16909.0,51.3635,51.3919,51.354,51.373,16909.0
2022-11-16 13:45:00,54.23,54.24,54.22,54.23,5170.0,51.3635,51.373,51.354,51.3635,5170.0
2022-11-16 13:50:00,54.23,54.24,54.22,54.23,7550.0,51.3635,51.373,51.354,51.3635,7550.0
2022-11-16 13:55:00,54.23,54.24,54.19,54.21,55153.0,51.3635,51.373,51.3256,51.3446,55153.0
2022-11-16 14:00:00,54.21,54.27,54.2,54.27,13630.0,51.3446,51.4014,51.3351,51.4014,13630.0
2022-11-16 14:05:00,54.27,54.27,54.23,54.27,9104.0,51.4014,51.4014,51.3635,51.4014,9104.0
2022-11-16 14:10:00,54.27,54.29,54.26,54.28,5695.0,51.4014,51.4203,51.3919,51.4109,5695.0
2022-11-16 14:15:00,54.28,54.29,54.26,54.29,4259.0,51.4109,51.4203,51.3919,51.4203,4259.0
2022-11-16 14:20:00,54.29,54.33,54.29,54.32,21847.0,51.4203,51.4582,51.4203,51.4488,21847.0
2022-11-16 14:25:00,54.33,54.35,54.32,54.34,13543.0,51.4582,51.4772,51.4488,51.4677,13543.0
2022-11-16 14:30:00,54.34,54.34,54.28,54.3,17713.0,51.4677,51.4677,51.4109,51.4298,17713.0
2022-11-16 14:35:00,54.3,54.43,54.3,54.41,45139.0,51.4298,51.5529,51.4298,51.534,45139.0
2022-11-16 14:40:00,54.41,54.44,54.39,54.4,9722.0,51.534,51.5624,51.5151,51.5245,9722.0
2022-11-16 14:45:00,54.41,54.41,54.37,54.38,5710.0,51.534,51.534,51.4961,51.5056,5710.0
2022-11-16 14:50:00,54.38,54.43,54.37,54.41,24261.0,51.5056,51.5529,51.4961,51.534,24261.0
2022-11-16 14:55:00,54.42,54.45,54.4,54.45,25792.0,51.5435,51.5719,51.5245,51.5719,25792.0
2022-11-16 15:00:00,54.44,54.45,54.4,54.41,59352.0,51.5624,51.5719,51.5245,51.534,59352.0
2022-11-16 15:05:00,54.41,54.42,54.33,54.35,32865.0,51.534,51.5435,51.4582,51.4772,32865.0
2022-11-16 15:10:00,54.34,54.37,54.34,54.37,45171.0,51.4677,51.4961,51.4677,51.4961,45171.0
2022-11-16 15:15:00,54.37,54.4,54.34,54.36,29746.0,51.4961,51.5245,51.4677,51.4866,29746.0
2022-11-16 15:20:00,54.36,54.43,54.36,54.43,109470.0,51.4866,51.5529,51.4866,51.5529,109470.0
2022-11-16 15:25:00,54.43,54.46,54.43,54.46,34028.0,51.5529,51.5814,51.5529,51.5814,34028.0
2022-11-16 15:30:00,54.46,54.48,54.43,54.43,44901.0,51.5814,51.6003,51.5529,51.5529,44901.0
2022-11-16 15:35:00,54.44,54.48,54.43,54.46,45378.0,51.5624,51.6003,51.5529,51.5814,45378.0
2022-11-16 15:40:00,54.46,54.49,54.43,54.48,64140.0,51.5814,51.6098,51.5529,51.6003,64140.0
2022-11-16 15:45:00,54.48,54.48,54.45,54.46,37478.0,51.6003,51.6003,51.5719,51.5814,37478.0
2022-11-16 15:50:00,54.46,54.48,54.45,54.46,120976.0,51.5814,51.6003,51.5719,51.5814,120976.0
2022-11-16 15:55:00,54.46,54.46,54.37,54.38,145446.0,51.5814,51.5814,51.4961,51.5056,145446.0
2022-11-17 09:30:00,53.81,53.93,53.81,53.91,50553.0,50.9657,51.0794,50.9657,51.0604,50553.0
2022-11-17 09:35:00,53.92,53.95,53.86,53.9,39165.0,51.0699,51.0983,51.0131,51.051,39165.0
2022-11-17 09:40:00,53.89,53.97,53.86,53.95,158373.0,51.0415,51.1173,51.0131,51.0983,158373.0
2022-11-17 09:45:00,53.95,54.0,53.94,53.99,37992.0,51.0983,51.1457,51.0888,51.1362,37992.0
2022-11-17 09:50:00,53.99,54.01,53.9,53.9,12489.0,51.1362,51.1551,51.051,51.051,12489.0
2022-11-17 09:55:00,53.93,53.93,53.88,53.88,29751.0,51.0794,51.0794,51.032,51.032,29751.0
2022-11-17 10:00:00,53.88,53.92,53.87,53.92,12129.0,51.032,51.0699,51.0225,51.0699,12129.0
2022-11-17 10:05:00,53.91,53.95,53.9,53.93,51636.0,51.0604,51.0983,51.051,51.0794,51636.0
2022-11-17 10:10:00,53.92,53.97,53.91,53.96,17867.0,51.0699,51.1173,51.0604,51.1078,17867.0
2022-11-17 10:15:00,53.95,54.03,53.94,54.03,78617.0,51.0983,51.1741,51.0888,51.1741,78617.0
2022-11-17 10:20:00,54.03,54.04,54.0,54.02,67168.0,51.1741,51.1836,51.1457,51.1646,67168.0
2022-11-17 10:25:00,54.03,54.11,54.02,54.1,24031.0,51.1741,51.2499,51.1646,51.2404,24031.0
2022-11-17 10:30:00,54.09,54.09,54.01,54.01,28922.0,51.2309,51.2309,51.1551,51.1551,28922.0
2022-11-17 10:35:00,54.01,54.03,53.98,53.98,7269.0,51.1551,51.1741,51.1267,51.1267,7269.0
2022-11-17 10:40:00,54.0,54.01,53.96,53.98,9631.0,51.1457,51.1551,51.1078,51.1267,9631.0
2022-11-17 10:45:00,53.98,53.98,53.91,53.91,7503.0,51.1267,51.1267,51.0604,51.0604,7503.0
2022-11-17 10:50:00,53.92,53.96,53.91,53.93,18184.0,51.0699,51.1078,51.0604,51.0794,18184.0
2022-11-17 10:55:00,53.95,53.95,53.9,53.92,13691.0,51.0983,51.0983,51.051,51.0699,13691.0
2022-11-17 11:00:00,53.91,53.94,53.91,53.93,10199.0,51.0604,51.0888,51.0604,51.0794,10199.0
2022-11-17 11:05:00,53.92,53.95,53.9,53.91,10777.0,51.0699,51.0983,51.051,51.0604,10777.0
2022-11-17 11:10:00,53.89,53.92,53.88,53.91,17748.0,51.0415,51.0699,51.032,51.0604,17748.0
2022-11-17 11:15:00,53.91,53.94,53.9,53.93,40314.0,51.0604,51.0888,51.051,51.0794,40314.0
2022-11-17 11:20:00,53.94,53.95,53.91,53.95,6901.0,51.0888,51.0983,51.0604,51.0983,6901.0
2022-11-17 11:25:00,53.95,53.97,53.95,53.96,12470.0,51.0983,51.1173,51.0983,51.1078,12470.0
2022-11-17 11:30:00,53.96,53.97,53.92,53.95,31592.0,51.1078,51.1173,51.0699,51.0983,31592.0
2022-11-17 11:35:00,53.96,53.99,53.96,53.98,6002.0,51.1078,51.1362,51.1078,51.1267,6002.0
2022-11-17 11:40:00,53.99,54.0,53.96,53.98,27816.0,51.1362,51.1457,51.1078,51.1267,27816.0
2022-11-17 11:45:00,53.99,53.99,53.97,53.97,9680.0,51.1362,51.1362,51.1173,51.1173,9680.0
2022-11-17 11:50:00,53.98,54.0,53.96,54.0,35679.0,51.1267,51.1457,51.1078,51.1457,35679.0
2022-11-17 11:55:00,54.01,54.14,54.01,54.13,82655.0,51.1551,51.2783,51.1551,51.2688,82655.0
2022-11-17 12:00:00,54.13,54.18,54.12,54.16,106439.0,51.2688,51.3162,51.2593,51.2972,106439.0
2022-11-17 12:05:00,54.19,54.19,54.14,54.17,10714.0,51.3256,51.3256,51.2783,51.3067,10714.0
2022-11-17 12:10:00,54.18,54.19,54.14,54.14,29979.0,51.3162,51.3256,51.2783,51.2783,29979.0
2022-11-17 12:15:00,54.14,54.14,54.12,54.12,13432.0,51.2783,51.2783,51.2593,51.2593,13432.0
2022-11-17 12:20:00,54.12,54.12,54.1,54.12,6608.0,51.2593,51.2593,51.2404,51.2593,6608.0
2022-11-17 12:25:00,54.11,54.14,54.11,54.14,12539.0,51.2499,51.2783,51.2499,51.2783,12539.0
2022-11-17 12:30:00,54.12,54.14,54.1,54.1,11334.0,51.2593,51.2783,51.2404,51.2404,11334.0
2022-11-17 12:35:00,54.1,54.14,54.1,54.13,4423.0,51.2404,51.2783,51.2404,51.2688,4423.0
2022-11-17 12:40:00,54.15,54.15,54.12,54.15,12009.0,51.2877,51.2877,51.2593,51.2877,12009.0
2022-11-17 12:45:00,54.16,54.2,54.16,54.19,5385.0,51.2972,51.3351,51.2972,51.3256,5385.0
2022-11-17 12:50:00,54.2,54.25,54.19,54.22,48302.0,51.3351,51.3825,51.3256,51.354,48302.0
2022-11-17 12:55:00,54.22,54.24,54.22,54.24,26487.0,51.354,51.373,51.354,51.373,26487.0
2022-11-17 13:00:00,54.24,54.25,54.23,54.23,5339.0,51.373,51.3825,51.3635,51.3635,5339.0
2022-11-17 13:05:00,54.23,54.27,54.21,54.22,7425.0,51.3635,51.4014,51.3446,51.354,7425.0
2022-11-17 13:10:00,54.22,54.26,54.22,54.24,7238.0,51.354,51.3919,51.354,51.373,7238.0
2022-11-17 13:15:00,54.26,54.29,54.25,54.27,5315.0,51.3919,51.4203,51.3825,51.4014,5315.0
2022-11-17 13:20:00,54.27,54.29,54.26,54.26,3214.0,51.4014,51.4203,51.3919,51.3919,3214.0
2022-11-17 13:25:00,54.25,54.26,54.23,54.26,7397.0,51.3825,51.3919,51.3635,51.3919,7397.0
2022-11-17 13:30:00,54.25,54.26,54.24,54.26,14279.0,51.3825,51.3919,51.373,51.3919,14279.0
2022-11-17 13:35:00,54.26,54.3,54.25,54.3,4473.0,51.3919,51.4298,51.3825,51.4298,4473.0
2022-11-17 13:40:00,54.28,54.28,54.24,54.25,5418.0,51.4109,51.4109,51.373,51.3825,5418.0
2022-11-17 13:45:00,54.24,54.25,54.2,54.2,17432.0,51.373,51.3825,51.3351,51.3351,17432.0
2022-11-17 13:50:00,54.21,54.21,54.17,54.19,22872.0,51.3446,51.3446,51.3067,51.3256,22872.0
2022-11-17 13:55:00,54.18,54.21,54.17,54.2,9181.0,51.3162,51.3446,51.3067,51.3351,9181.0
2022-11-17 14:00:00,54.2,54.23,54.19,54.22,9941.0,51.3351,51.3635,51.3256,51.354,9941.0
2022-11-17 14:05:00,54.21,54.22,54.17,54.18,7773.0,51.3446,51.354,51.3067,51.3162,7773.0
2022-11-17 14:10:00,54.16,54.18,54.15,54.17,3048.0,51.2972,51.3162,51.2877,51.3067,3048.0
2022-11-17 14:15:00,54.17,54.17,54.13,54.13,1985.0,51.3067,51.3067,51.2688,51.2688,1985.0
2022-11-17 14:20:00,54.13,54.15,54.11,54.15,8409.0,51.2688,51.2877,51.2499,51.2877,8409.0
2022-11-17 14:25:00,54.14,54.16,54.13,54.15,16533.0,51.2783,51.2972,51.2688,51.2877,16533.0
2022-11-17 14:30:00,54.12,54.15,54.12,54.14,4658.0,51.2593,51.2877,51.2593,51.2783,4658.0
2022-11-17 14:35:00,54.14,54.14,54.11,54.14,3537.0,51.2783,51.2783,51.2499,51.2783,3537.0
2022-11-17 14:40:00,54.15,54.16,54.13,54.15,17005.0,51.2877,51.2972,51.2688,51.2877,17005.0
2022-11-17 14:45:00,54.14,54.18,54.12,54.18,3446.0,51.2783,51.3162,51.2593,51.3162,3446.0
2022-11-17 14:50:00,54.18,54.19,54.16,54.19,2938.0,51.3162,51.3256,51.2972,51.3256,2938.0
2022-11-17 14:55:00,54.19,54.2,54.16,54.18,102301.0,51.3256,51.3351,51.2972,51.3162,102301.0
2022-11-17 15:00:00,54.19,54.19,54.13,54.17,28677.0,51.3256,51.3256,51.2688,51.3067,28677.0
2022-11-17 15:05:00,54.17,54.22,54.17,54.18,142535.0,51.3067,51.354,51.3067,51.3162,142535.0
2022-11-17 15:10:00,54.18,54.18,54.14,54.15,64671.0,51.3162,51.3162,51.2783,51.2877,64671.0
2022-11-17 15:15:00,54.15,54.16,54.11,54.13,60732.0,51.2877,51.2972,51.2499,51.2688,60732.0
2022-11-17 15:20:00,54.13,54.16,54.1,54.13,35461.0,51.2688,51.2972,51.2404,51.2688,35461.0
2022-11-17 15:25:00,54.13,54.16,54.11,54.16,32347.0,51.2688,51.2972,51.2499,51.2972,32347.0
2022-11-17 15:30:00,54.16,54.2,54.15,54.18,41670.0,51.2972,51.3351,51.2877,51.3162,41670.0
2022-11-17 15:35:00,54.18,54.21,54.17,54.21,17270.0,51.3162,51.3446,51.3067,51.3446,17270.0
2022-11-17 15:40:00,54.21,54.24,54.21,54.23,14680.0,51.3446,51.373,51.3446,51.3635,14680.0
2022-11-17 15:45:00,54.23,54.31,54.22,54.29,81954.0,51.3635,51.4393,51.354,51.4203,81954.0
2022-11-17 15:50:00,54.29,54.31,54.21,54.22,386108.0,51.4203,51.4393,51.3446,51.354,386108.0
2022-11-17 15:55:00,54.22,54.27,54.21,54.26,216476.0,51.354,51.4014,51.3446,51.3919,216476.0
2022-11-18 09:30:00,54.47,54.48,54.37,54.4,57632.0,51.5908,51.6003,51.4961,51.5245,57632.0
2022-11-18 09:35:00,54.39,54.45,54.39,54.4,53405.0,51.5151,51.5719,51.5151,51.5245,53405.0
2022-11-18 09:40:00,54.4,54.4,54.34,54.37,24064.0,51.5245,51.5245,51.4677,51.4961,24064.0
2022-11-18 09:45:00,54.36,54.38,54.31,54.32,11956.0,51.4866,51.5056,51.4393,51.4488,11956.0
2022-11-18 09:50:00,54.35,54.36,54.32,54.36,11640.0,51.4772,51.4866,51.4488,51.4866,11640.0
2022-11-18 09:55:00,54.38,54.38,54.35,54.36,35560.0,51.5056,51.5056,51.4772,51.4866,35560.0
2022-11-18 10:00:00,54.36,54.36,54.27,54.29,87496.0,51.4866,51.4866,51.4014,51.4203,87496.0
2022-11-18 10:05:00,54.28,54.31,54.24,54.31,47662.0,51.4109,51.4393,51.373,51.4393,47662.0
2022-11-18 10:10:00,54.32,54.36,54.3,54.33,19958.0,51.4488,51.4866,51.4298,51.4582,19958.0
2022-11-18 10:15:00,54.3,54.36,54.3,54.34,56554.0,51.4298,51.4866,51.4298,51.4677,56554.0
2022-11-18 10:20:00,54.34,54.39,54.33,54.36,18899.0,51.4677,51.5151,51.4582,51.4866,18899.0
2022-11-18 10:25:00,54.37,54.39,54.32,54.39,96940.0,51.4961,51.5151,51.4488,51.5151,96940.0
2022-11-18 10:30:00,54.39,54.41,54.35,54.38,74344.0,51.5151,51.534,51.4772,51.5056,74344.0
2022-11-18 10:35:00,54.38,54.41,54.35,54.38,37989.0,51.5056,51.534,51.4772,51.5056,37989.0
2022-11-18 10:40:00,54.38,54.41,54.37,54.37,11920.0,51.5056,51.534,51.4961,51.4961,11920.0
2022-11-18 10:45:00,54.37,54.4,54.34,54.39,8856.0,51.4961,51.5245,51.4677,51.5151,8856.0
2022-11-18 10:50:00,54.4,54.41,54.36,54.4,8400.0,51.5245,51.534,51.4866,51.5245,8400.0
2022-11-18 10:55:00,54.4,54.4,54.31,54.33,15304.0,51.5245,51.5245,51.4393,51.4582,15304.0
2022-11-18 11:00:00,54.34,54.34,54.29,54.31,14823.0,51.4677,51.4677,51.4203,51.4393,14823.0
2022-11-18 11:05:00,54.32,54.34,54.3,54.33,5368.0,51.4488,51.4677,51.4298,51.4582,5368.0
2022-11-18 11:10:00,54.3,54.36,54.3,54.36,18958.0,51.4298,51.4866,51.4298,51.4866,18958.0
2022-11-18 11:15:00,54.35,54.39,54.35,54.38,5082.0,51.4772,51.5151,51.4772,51.5056,5082.0
2022-11-18 11:20:00,54.39,54.4,54.37,54.38,25318.0,51.5151,51.5245,51.4961,51.5056,25318.0
2022-11-18 11:25:00,54.39,54.39,54.36,54.36,9723.0,51.5151,51.5151,51.4866,51.4866,9723.0
2022-11-18 11:30:00,54.37,54.38,54.35,54.35,4098.0,51.4961,51.5056,51.4772,51.4772,4098.0
2022-11-18 11:35:00,54.35,54.37,54.31,54.31,7825.0,51.4772,51.4961,51.4393,51.4393,7825.0
2022-11-18 11:40:00,54.32,54.33,54.28,54.29,7450.0,51.4488,51.4582,51.4109,51.4203,7450.0
2022-11-18 11:45:00,54.29,54.29,54.21,54.23,9216.0,51.4203,51.4203,51.3446,51.3635,9216.0
2022-11-18 11:50:00,54.23,54.28,54.22,54.28,12848.0,51.3635,51.4109,51.354,51.4109,12848.0
2022-11-18 11:55:00,54.27,54.3,54.26,54.3,4807.0,51.4014,51.4298,51.3919,51.4298,4807.0
2022-11-18 12:00:00,54.3,54.33,54.3,54.33,27905.0,51.4298,51.4582,51.4298,51.4582,27905.0
2022-11-18 12:05:00,54.33,54.33,54.25,54.27,11469.0,51.4582,51.4582,51.3825,51.4014,11469.0
2022-11-18 12:10:00,54.26,54.28,54.26,54.27,4902.0,51.3919,51.4109,51.3919,51.4014,4902.0
2022-11-18 12:15:00,54.25,54.25,54.16,54.18,21597.0,51.3825,51.3825,51.2972,51.3162,21597.0
2022-11-18 12:20:00,54.16,54.17,54.14,54.15,4800.0,51.2972,51.3067,51.2783,51.2877,4800.0
2022-11-18 12:25:00,54.15,54.2,54.15,54.2,4868.0,51.2877,51.3351,51.2877,51.3351,4868.0
2022-11-18 12:30:00,54.2,54.22,54.19,54.22,19530.0,51.3351,51.354,51.3256,51.354,19530.0
2022-11-18 12:35:00,54.22,54.26,54.21,54.26,32931.0,51.354,51.3919,51.3446,51.3919,32931.0
2022-11-18 12:40:00,54.26,54.26,54.23,54.23,5728.0,51.3919,51.3919,51.3635,51.3635,5728.0
2022-11-18 12:45:00,54.23,54.24,54.19,54.21,4975.0,51.3635,51.373,51.3256,51.3446,4975.0
2022-11-18 12:50:00,54.21,54.22,54.16,54.18,3700.0,51.3446,51.354,51.2972,51.3162,3700.0
2022-11-18 12:55:00,54.17,54.22,54.17,54.2,4515.0,51.3067,51.354,51.3067,51.3351,4515.0
2022-11-18 13:00:00,54.2,54.2,54.18,54.2,5522.0,51.3351,51.3351,51.3162,51.3351,5522.0
2022-11-18 13:05:00,54.2,54.25,54.19,54.25,3391.0,51.3351,51.3825,51.3256,51.3825,3391.0
2022-11-18 13:10:00,54.25,54.25,54.22,54.23,3702.0,51.3825,51.3825,51.354,51.3635,3702.0
2022-11-18 13:15:00,54.23,54.23,54.19,54.21,2581.0,51.3635,51.3635,51.3256,51.3446,2581.0
2022-11-18 13:20:00,54.21,54.24,54.19,54.24,16937.0,51.3446,51.373,51.3256,51.373,16937.0
2022-11-18 13:25:00,54.25,54.27,54.22,54.27,5709.0,51.3825,51.4014,51.354,51.4014,5709.0
2022-11-18 13:30:00,54.27,54.27,54.23,54.24,11051.0,51.4014,51.4014,51.3635,51.373,11051.0
2022-11-18 13:35:00,54.23,54.24,54.2,54.22,10027.0,51.3635,51.373,51.3351,51.354,10027.0
2022-11-18 13:40:00,54.21,54.21,54.17,54.17,4348.0,51.3446,51.3446,51.3067,51.3067,4348.0
2022-11-18 13:45:00,54.16,54.17,54.14,54.15,4318.0,51.2972,51.3067,51.2783,51.2877,4318.0
2022-11-18 13:50:00,54.15,54.17,54.13,54.15,15233.0,51.2877,51.3067,51.2688,51.2877,15233.0
2022-11-18 13:55:00,54.15,54.17,54.15,54.17,10509.0,51.2877,51.3067,51.2877,51.3067,10509.0
2022-11-18 14:00:00,54.18,54.21,54.17,54.2,8132.0,51.3162,51.3446,51.3067,51.3351,8132.0
2022-11-18 14:05:00,54.2,54.21,54.18,54.19,2707.0,51.3351,51.3446,51.3162,51.3256,2707.0
2022-11-18 14:10:00,54.19,54.2,54.17,54.19,10589.0,51.3256,51.3351,51.3067,51.3256,10589.0
2022-11-18 14:15:00,54.19,54.22,54.18,54.19,9512.0,51.3256,51.354,51.3162,51.3256,9512.0
2022-11-18 14:20:00,54.18,54.21,54.18,54.2,8310.0,51.3162,51.3446,51.3162,51.3351,8310.0
2022-11-18 14:25:00,54.2,54.21,54.19,54.19,3454.0,51.3351,51.3446,51.3256,51.3256,3454.0
2022-11-18 14:30:00,54.19,54.22,54.17,54.18,23694.0,51.3256,51.354,51.3067,51.3162,23694.0
2022-11-18 14:35:00,54.18,54.18,54.15,54.17,9975.0,51.3162,51.3162,51.2877,51.3067,9975.0
2022-11-18 14:40:00,54.18,54.19,54.17,54.18,2869.0,51.3162,51.3256,51.3067,51.3162,2869.0
2022-11-18 14:45:00,54.17,54.19,54.16,54.17,26087.0,51.3067,51.3256,51.2972,51.3067,26087.0
2022-11-18 14:50:00,54.17,54.2,54.17,54.19,15317.0,51.3067,51.3351,51.3067,51.3256,15317.0
2022-11-18 14:55:00,54.19,54.21,54.18,54.21,30993.0,51.3256,51.3446,51.3162,51.3446,30993.0
2022-11-18 15:00:00,54.2,54.24,54.2,54.24,14035.0,51.3351,51.373,51.3351,51.373,14035.0
2022-11-18 15:05:00,54.24,54.28,54.24,54.28,23160.0,51.373,51.4109,51.373,51.4109,23160.0
2022-11-18 15:10:00,54.28,54.3,54.26,54.27,5106.0,51.4109,51.4298,51.3919,51.4014,5106.0
2022-11-18 15:15:00,54.27,54.27,54.25,54.26,20565.0,51.4014,51.4014,51.3825,51.3919,20565.0
2022-11-18 15:20:00,54.26,54.26,54.23,54.26,25909.0,51.3919,51.3919,51.3635,51.3919,25909.0
2022-11-18 15:25:00,54.26,54.29,54.25,54.29,47108.0,51.3919,51.4203,51.3825,51.4203,47108.0
2022-11-18 15:30:00,54.29,54.29,54.26,54.26,30572.0,51.4203,51.4203,51.3919,51.3919,30572.0
2022-11-18 15:35:00,54.26,54.3,54.25,54.29,60369.0,51.3919,51.4298,51.3825,51.4203,60369.0
2022-11-18 15:40:00,54.3,54.3,54.28,54.3,25790.0,51.4298,51.4298,51.4109,51.4298,25790.0
2022-11-18 15:45:00,54.29,54.32,54.27,54.31,42014.0,51.4203,51.4488,51.4014,51.4393,42014.0
2022-11-18 15:50:00,54.31,54.32,54.25,54.26,115598.0,51.4393,51.4488,51.3825,51.3919,115598.0
2022-11-18 15:55:00,54.26,54.27,54.21,54.26,130904.0,51.3919,51.4014,51.3446,51.3919,130904.0
2022-11-21 09:30:00,53.87,53.97,53.87,53.89,80057.0,51.0225,51.1173,51.0225,51.0415,80057.0
2022-11-21 09:35:00,53.89,53.92,53.82,53.85,48437.0,51.0415,51.0699,50.9752,51.0036,48437.0
2022-11-21 09:40:00,53.86,53.93,53.86,53.87,23821.0,51.0131,51.0794,51.0131,51.0225,23821.0
2022-11-21 09:45:00,53.87,53.96,53.87,53.95,41770.0,51.0225,51.1078,51.0225,51.0983,41770.0
2022-11-21 09:50:00,53.97,54.03,53.96,54.0,39004.0,51.1173,51.1741,51.1078,51.1457,39004.0
2022-11-21 09:55:00,53.98,54.0,53.94,53.96,86151.0,51.1267,51.1457,51.0888,51.1078,86151.0
2022-11-21 10:00:00,53.98,54.01,53.91,53.91,23445.0,51.1267,51.1551,51.0604,51.0604,23445.0
2022-11-21 10:05:00,53.91,53.92,53.87,53.89,25668.0,51.0604,51.0699,51.0225,51.0415,25668.0
2022-11-21 10:10:00,53.89,53.9,53.86,53.87,29606.0,51.0415,51.051,51.0131,51.0225,29606.0
2022-11-21 10:15:00,53.87,53.88,53.84,53.86,41519.0,51.0225,51.032,50.9941,51.0131,41519.0
2022-11-21 10:20:00,53.87,53.87,53.78,53.81,15079.0,51.0225,51.0225,50.9373,50.9657,15079.0
2022-11-21 10:25:00,53.81,53.85,53.81,53.84,12150.0,50.9657,51.0036,50.9657,50.9941,12150.0
2022-11-21 10:30:00,53.83,53.88,53.82,53.84,39186.0,50.9847,51.032,50.9752,50.9941,39186.0
2022-11-21 10:35:00,53.84,53.88,53.83,53.86,13278.0,50.9941,51.032,50.9847,51.0131,13278.0
2022-11-21 10:40:00,53.84,53.87,53.81,53.81,24532.0,50.9941,51.0225,50.9657,50.9657,24532.0
2022-11-21 10:45:00,53.8,53.8,53.75,53.76,27590.0,50.9562,50.9562,50.9089,50.9184,27590.0
2022-11-21 10:50:00,53.76,53.76,53.7,53.71,16925.0,50.9184,50.9184,50.8615,50.871,16925.0
2022-11-21 10:55:00,53.72,53.75,53.71,53.72,22273.0,50.8805,50.9089,50.871,50.8805,22273.0
2022-11-21 11:00:00,53.72,53.74,53.7,53.74,11609.0,50.8805,50.8994,50.8615,50.8994,11609.0
2022-11-21 11:05:00,53.75,53.76,53.74,53.75,6658.0,50.9089,50.9184,50.8994,50.9089,6658.0
2022-11-21 11:10:00,53.74,53.79,53.73,53.79,49948.0,50.8994,50.9468,50.8899,50.9468,49948.0
2022-11-21 11:15:00,53.78,53.81,53.77,53.79,18504.0,50.9373,50.9657,50.9278,50.9468,18504.0
2022-11-21 11:20:00,53.78,53.81,53.77,53.79,23833.0,50.9373,50.9657,50.9278,50.9468,23833.0
2022-11-21 11:25:00,53.8,53.82,53.76,53.77,34593.0,50.9562,50.9752,50.9184,50.9278,34593.0
2022-11-21 11:30:00,53.78,53.8,53.76,53.76,10541.0,50.9373,50.9562,50.9184,50.9184,10541.0
2022-11-21 11:35:00,53.77,53.8,53.77,53.79,4135.0,50.9278,50.9562,50.9278,50.9468,4135.0
2022-11-21 11:40:00,53.78,53.8,53.76,53.78,4120.0,50.9373,50.9562,50.9184,50.9373,4120.0
2022-11-21 11:45:00,53.77,53.8,53.77,53.79,4846.0,50.9278,50.9562,50.9278,50.9468,4846.0
2022-11-21 11:50:00,53.79,53.82,53.77,53.8,6364.0,50.9468,50.9752,50.9278,50.9562,6364.0
2022-11-21 11:55:00,53.78,53.78,53.7,53.75,32173.0,50.9373,50.9373,50.8615,50.9089,32173.0
2022-11-21 12:00:00,53.76,53.8,53.7,53.73,56883.0,50.9184,50.9562,50.8615,50.8899,56883.0
2022-11-21 12:05:00,53.72,53.76,53.72,53.75,23344.0,50.8805,50.9184,50.8805,50.9089,23344.0
2022-11-21 12:10:00,53.74,53.76,53.72,53.73,12719.0,50.8994,50.9184,50.8805,50.8899,12719.0
2022-11-21 12:15:00,53.73,53.74,53.7,53.71,34871.0,50.8899,50.8994,50.8615,50.871,34871.0
2022-11-21 12:20:00,53.69,53.74,53.69,53.73,2904.0,50.8521,50.8994,50.8521,50.8899,2904.0
2022-11-21 12:25:00,53.74,53.76,53.72,53.73,6208.0,50.8994,50.9184,50.8805,50.8899,6208.0
2022-11-21 12:30:00,53.74,53.78,53.74,53.78,5707.0,50.8994,50.9373,50.8994,50.9373,5707.0
2022-11-21 12:35:00,53.78,53.8,53.77,53.79,21109.0,50.9373,50.9562,50.9278,50.9468,21109.0
2022-11-21 12:40:00,53.79,53.81,53.78,53.81,13047.0,50.9468,50.9657,50.9373,50.9657,13047.0
2022-11-21 12:45:00,53.81,53.81,53.78,53.79,3398.0,50.9657,50.9657,50.9373,50.9468,3398.0
2022-11-21 12:50:00,53.78,53.79,53.75,53.76,6532.0,50.9373,50.9468,50.9089,50.9184,6532.0
2022-11-21 12:55:00,53.75,53.78,53.75,53.78,15524.0,50.9089,50.9373,50.9089,50.9373,15524.0
2022-11-21 13:00:00,53.77,53.8,53.75,53.79,45445.0,50.9278,50.9562,50.9089,50.9468,45445.0
2022-11-21 13:05:00,53.79,53.85,53.79,53.83,25065.0,50.9468,51.0036,50.9468,50.9847,25065.0
2022-11-21 13:10:00,53.84,53.87,53.83,53.85,9884.0,50.9941,51.0225,50.9847,51.0036,9884.0
2022-11-21 13:15:00,53.84,53.86,53.83,53.86,12604.0,50.9941,51.0131,50.9847,51.0131,12604.0
2022-11-21 13:20:00,53.86,53.86,53.82,53.82,5672.0,51.0131,51.0131,50.9752,50.9752,5672.0
2022-11-21 13:25:00,53.82,53.83,53.8,53.81,18717.0,50.9752,50.9847,50.9562,50.9657,18717.0
2022-11-21 13:30:00,53.81,53.81,53.77,53.8,5699.0,50.9657,50.9657,50.9278,50.9562,5699.0
2022-11-21 13:35:00,53.8,53.85,53.8,53.84,6531.0,50.9562,51.0036,50.9562,50.9941,6531.0
2022-11-21 13:40:00,53.85,53.85,53.8,53.82,2175.0,51.0036,51.0036,50.9562,50.9752,2175.0
2022-11-21 13:45:00,53.82,53.83,53.79,53.8,14926.0,50.9752,50.9847,50.9468,50.9562,14926.0
2022-11-21 13:50:00,53.81,53.82,53.8,53.8,7109.0,50.9657,50.9752,50.9562,50.9562,7109.0
2022-11-21 13:55:00,53.8,53.8,53.77,53.77,5328.0,50.9562,50.9562,50.9278,50.9278,5328.0
2022-11-21 14:00:00,53.77,53.83,53.77,53.83,5045.0,50.9278,50.9847,50.9278,50.9847,5045.0
2022-11-21 14:05:00,53.81,53.84,53.81,53.83,8593.0,50.9657,50.9941,50.9657,50.9847,8593.0
2022-11-21 14:10:00,53.83,53.83,53.8,53.83,9544.0,50.9847,50.9847,50.9562,50.9847,9544.0
2022-11-21 14:15:00,53.83,53.84,53.81,53.83,7216.0,50.9847,50.9941,50.9657,50.9847,7216.0
2022-11-21 14:20:00,53.83,53.83,53.79,53.79,34141.0,50.9847,50.9847,50.9468,50.9468,34141.0
2022-11-21 14:25:00,53.8,53.83,53.79,53.81,25282.0,50.9562,50.9847,50.9468,50.9657,25282.0
2022-11-21 14:30:00,53.8,53.84,53.8,53.83,17665.0,50.9562,50.9941,50.9562,50.9847,17665.0
2022-11-21 14:35:00,53.83,53.83,53.81,53.82,23200.0,50.9847,50.9847,50.9657,50.9752,23200.0
2022-11-21 14:40:00,53.82,53.82,53.78,53.79,17030.0,50.9752,50.9752,50.9373,50.9468,17030.0
2022-11-21 14:45:00,53.79,53.82,53.79,53.82,3608.0,50.9468,50.9752,50.9468,50.9752,3608.0
2022-11-21 14:50:00,53.81,53.83,53.79,53.82,7250.0,50.9657,50.9847,50.9468,50.9752,7250.0
2022-11-21 14:55:00,53.81,53.82,53.78,53.78,20226.0,50.9657,50.9752,50.9373,50.9373,20226.0
2022-11-21 15:00:00,53.78,53.84,53.77,53.84,6057.0,50.9373,50.9941,50.9278,50.9941,6057.0
2022-11-21 15:05:00,53.84,53.84,53.8,53.84,20036.0,50.9941,50.9941,50.9562,50.9941,20036.0
2022-11-21 15:10:00,53.83,53.84,53.81,53.84,3492.0,50.9847,50.9941,50.9657,50.9941,3492.0
2022-11-21 15:15:00,53.84,53.85,53.83,53.85,23958.0,50.9941,51.0036,50.9847,51.0036,23958.0
2022-11-21 15:20:00,53.85,53.85,53.79,53.8,8645.0,51.0036,51.0036,50.9468,50.9562,8645.0
2022-11-21 15:25:00,53.8,53.8,53.76,53.78,16577.0,50.9562,50.9562,50.9184,50.9373,16577.0
2022-11-21 15:30:00,53.78,53.81,53.77,53.8,20525.0,50.9373,50.9657,50.9278,50.9562,20525.0
2022-11-21 15:35:00,53.79,53.82,53.79,53.81,15783.0,50.9468,50.9752,50.9468,50.9657,15783.0
2022-11-21 15:40:00,53.81,53.82,53.8,53.81,36535.0,50.9657,50.9752,50.9562,50.9657,36535.0
2022-11-21 15:45:00,53.82,53.83,53.8,53.83,77883.0,50.9752,50.9847,50.9562,50.9847,77883.0
2022-11-21 15:50:00,53.83,53.86,53.82,53.85,82949.0,50.9847,51.0131,50.9752,51.0036,82949.0
2022-11-21 15:55:00,53.84,53.84,53.8,53.81,140830.0,50.9941,50.9941,50.9562,50.9657,140830.0
2022-11-22 09:30:00,54.48,54.51,54.46,54.48,37037.0,51.6003,51.6287,51.5814,51.6003,37037.0
2022-11-22 09:35:00,54.49,54.55,54.48,54.5,96071.0,51.6098,51.6666,51.6003,51.6192,96071.0
2022-11-22 09:40:00,54.49,54.51,54.44,54.47,11655.0,51.6098,51.6287,51.5624,51.5908,11655.0
2022-11-22 09:45:00,54.47,54.53,54.46,54.52,28911.0,51.5908,51.6477,51.5814,51.6382,28911.0
2022-11-22 09:50:00,54.52,54.53,54.5,54.52,27867.0,51.6382,51.6477,51.6192,51.6382,27867.0
2022-11-22 09:55:00,54.51,54.57,54.51,54.56,9289.0,51.6287,51.6855,51.6287,51.6761,9289.0
2022-11-22 10:00:00,54.55,54.63,54.54,54.62,22217.0,51.6666,51.7424,51.6571,51.7329,22217.0
2022-11-22 10:05:00,54.63,54.64,54.61,54.62,9902.0,51.7424,51.7518,51.7234,51.7329,9902.0
2022-11-22 10:10:00,54.63,54.69,54.63,54.68,21757.0,51.7424,51.7992,51.7424,51.7897,21757.0
2022-11-22 10:15:00,54.7,54.71,54.67,54.69,24413.0,51.8087,51.8181,51.7803,51.7992,24413.0
2022-11-22 10:20:00,54.69,54.71,54.68,54.71,15798.0,51.7992,51.8181,51.7897,51.8181,15798.0
2022-11-22 10:25:00,54.73,54.78,54.72,54.78,30173.0,51.8371,51.8844,51.8276,51.8844,30173.0
2022-11-22 10:30:00,54.79,54.81,54.73,54.76,32660.0,51.8939,51.9129,51.8371,51.8655,32660.0
2022-11-22 10:35:00,54.75,54.76,54.72,54.73,143086.0,51.856,51.8655,51.8276,51.8371,143086.0
2022-11-22 10:40:00,54.74,54.75,54.71,54.75,239161.0,51.8466,51.856,51.8181,51.856,239161.0
2022-11-22 10:45:00,54.74,54.79,54.73,54.79,34934.0,51.8466,51.8939,51.8371,51.8939,34934.0
2022-11-22 10:50:00,54.8,54.82,54.77,54.8,37131.0,51.9034,51.9223,51.875,51.9034,37131.0
2022-11-22 10:55:00,54.8,54.81,54.77,54.78,36121.0,51.9034,51.9129,51.875,51.8844,36121.0
2022-11-22 11:00:00,54.77,54.78,54.73,54.74,18576.0,51.875,51.8844,51.8371,51.8466,18576.0
2022-11-22 11:05:00,54.75,54.76,54.73,54.76,17092.0,51.856,51.8655,51.8371,51.8655,17092.0
2022-11-22 11:10:00,54.76,54.76,54.7,54.71,40357.0,51.8655,51.8655,51.8087,51.8181,40357.0
2022-11-22 11:15:00,54.7,54.72,54.65,54.72,33446.0,51.8087,51.8276,51.7613,51.8276,33446.0
2022-11-22 11:20:00,54.72,54.73,54.69,54.69,10049.0,51.8276,51.8371,51.7992,51.7992,10049.0
2022-11-22 11:25:00,54.7,54.72,54.69,54.7,3190.0,51.8087,51.8276,51.7992,51.8087,3190.0
2022-11-22 11:30:00,54.69,54.7,54.66,54.67,28736.0,51.7992,51.8087,51.7708,51.7803,28736.0
2022-11-22 11:35:00,54.69,54.69,54.65,54.66,17954.0,51.7992,51.7992,51.7613,51.7708,17954.0
2022-11-22 11:40:00,54.67,54.69,54.66,54.66,7129.0,51.7803,51.7992,51.7708,51.7708,7129.0
2022-11-22 11:45:00,54.66,54.68,54.66,54.68,31846.0,51.7708,51.7897,51.7708,51.7897,31846.0
2022-11-22 11:50:00,54.68,54.69,54.65,54.68,50301.0,51.7897,51.7992,51.7613,51.7897,50301.0
2022-11-22 11:55:00,54.68,54.71,54.67,54.71,27492.0,51.7897,51.8181,51.7803,51.8181,27492.0
2022-11-22 12:00:00,54.7,54.73,54.7,54.72,15529.0,51.8087,51.8371,51.8087,51.8276,15529.0
2022-11-22 12:05:00,54.71,54.72,54.69,54.7,13657.0,51.8181,51.8276,51.7992,51.8087,13657.0
2022-11-22 12:10:00,54.7,54.72,54.69,54.7,13597.0,51.8087,51.8276,51.7992,51.8087,13597.0
2022-11-22 12:15:00,54.7,54.71,54.69,54.7,129198.0,51.8087,51.8181,51.7992,51.8087,129198.0
2022-11-22 12:20:00,54.7,54.7,54.67,54.68,29453.0,51.8087,51.8087,51.7803,51.7897,29453.0
2022-11-22 12:25:00,54.69,54.7,54.66,54.69,3868.0,51.7992,51.8087,51.7708,51.7992,3868.0
2022-11-22 12:30:00,54.68,54.7,54.67,54.69,101491.0,51.7897,51.8087,51.7803,51.7992,101491.0
2022-11-22 12:35:00,54.69,54.72,54.69,54.72,23358.0,51.7992,51.8276,51.7992,51.8276,23358.0
2022-11-22 12:40:00,54.71,54.72,54.7,54.71,9937.0,51.8181,51.8276,51.8087,51.8181,9937.0
2022-11-22 12:45:00,54.73,54.75,54.72,54.73,53027.0,51.8371,51.856,51.8276,51.8371,53027.0
2022-11-22 12:50:00,54.74,54.75,54.73,54.75,29473.0,51.8466,51.856,51.8371,51.856,29473.0
2022-11-22 12:55:00,54.75,54.77,54.74,54.77,10665.0,51.856,51.875,51.8466,51.875,10665.0
2022-11-22 13:00:00,54.77,54.77,54.73,54.75,15091.0,51.875,51.875,51.8371,51.856,15091.0
2022-11-22 13:05:00,54.75,54.79,54.74,54.78,38742.0,51.856,51.8939,51.8466,51.8844,38742.0
2022-11-22 13:10:00,54.78,54.8,54.78,54.8,2028.0,51.8844,51.9034,51.8844,51.9034,2028.0
2022-11-22 13:15:00,54.8,54.81,54.79,54.8,9782.0,51.9034,51.9129,51.8939,51.9034,9782.0
2022-11-22 13:20:00,54.8,54.81,54.79,54.8,15888.0,51.9034,51.9129,51.8939,51.9034,15888.0
2022-11-22 13:25:00,54.8,54.82,54.79,54.82,7970.0,51.9034,51.9223,51.8939,51.9223,7970.0
2022-11-22 13:30:00,54.82,54.83,54.81,54.82,28300.0,51.9223,51.9318,51.9129,51.9223,28300.0
2022-11-22 13:35:00,54.81,54.82,54.79,54.8,29370.0,51.9129,51.9223,51.8939,51.9034,29370.0
2022-11-22 13:40:00,54.81,54.83,54.81,54.82,11397.0,51.9129,51.9318,51.9129,51.9223,11397.0
2022-11-22 13:45:00,54.82,54.82,54.8,54.81,3850.0,51.9223,51.9223,51.9034,51.9129,3850.0
2022-11-22 13:50:00,54.81,54.83,54.81,54.83,12132.0,51.9129,51.9318,51.9129,51.9318,12132.0
2022-11-22 13:55:00,54.82,54.85,54.81,54.83,18917.0,51.9223,51.9507,51.9129,51.9318,18917.0
2022-11-22 14:00:00,54.83,54.84,54.81,54.83,21130.0,51.9318,51.9413,51.9129,51.9318,21130.0
2022-11-22 14:05:00,54.82,54.82,54.79,54.8,3075.0,51.9223,51.9223,51.8939,51.9034,3075.0
2022-11-22 14:10:00,54.8,54.81,54.78,54.79,8732.0,51.9034,51.9129,51.8844,51.8939,8732.0
2022-11-22 14:15:00,54.79,54.81,54.78,54.81,5314.0,51.8939,51.9129,51.8844,51.9129,5314.0
2022-11-22 14:20:00,54.8,54.82,54.8,54.82,3298.0,51.9034,51.9223,51.9034,51.9223,3298.0
2022-11-22 14:25:00,54.82,54.83,54.81,54.82,3488.0,51.9223,51.9318,51.9129,51.9223,3488.0
2022-11-22 14:30:00,54.81,54.82,54.79,54.8,3276.0,51.9129,51.9223,51.8939,51.9034,3276.0
2022-11-22 14:35:00,54.79,54.84,54.79,54.83,6740.0,51.8939,51.9413,51.8939,51.9318,6740.0
2022-11-22 14:40:00,54.82,54.83,54.8,54.8,11988.0,51.9223,51.9318,51.9034,51.9034,11988.0
2022-11-22 14:45:00,54.8,54.82,54.8,54.82,7129.0,51.9034,51.9223,51.9034,51.9223,7129.0
2022-11-22 14:50:00,54.82,54.84,54.81,54.82,19370.0,51.9223,51.9413,51.9129,51.9223,19370.0
2022-11-22 14:55:00,54.83,54.85,54.82,54.85,16973.0,51.9318,51.9507,51.9223,51.9507,16973.0
2022-11-22 15:00:00,54.84,54.88,54.83,54.86,11387.0,51.9413,51.9792,51.9318,51.9602,11387.0
2022-11-22 15:05:00,54.87,54.87,54.85,54.85,11640.0,51.9697,51.9697,51.9507,51.9507,11640.0
2022-11-22 15:10:00,54.85,54.87,54.84,54.86,5902.0,51.9507,51.9697,51.9413,51.9602,5902.0
2022-11-22 15:15:00,54.87,54.87,54.84,54.85,30620.0,51.9697,51.9697,51.9413,51.9507,30620.0
2022-11-22 15:20:00,54.86,54.88,54.85,54.88,46726.0,51.9602,51.9792,51.9507,51.9792,46726.0
2022-11-22 15:25:00,54.88,54.89,54.87,54.88,9338.0,51.9792,51.9886,51.9697,51.9792,9338.0
2022-11-22 15:30:00,54.88,54.92,54.87,54.91,54741.0,51.9792,52.017,51.9697,52.0076,54741.0
2022-11-22 15:35:00,54.91,54.93,54.9,54.91,20714.0,52.0076,52.0265,51.9981,52.0076,20714.0
2022-11-22 15:40:00,54.91,54.93,54.89,54.91,56472.0,52.0076,52.0265,51.9886,52.0076,56472.0
2022-11-22 15:45:00,54.91,54.93,54.9,54.91,51113.0,52.0076,52.0265,51.9981,52.0076,51113.0
2022-11-22 15:50:00,54.92,54.95,54.9,54.93,145724.0,52.017,52.0455,51.9981,52.0265,145724.0
2022-11-22 15:55:00,54.93,54.94,54.92,54.94,184056.0,52.0265,52.036,52.017,52.036,184056.0
2022-11-23 09:30:00,55.12,55.2,55.06,55.19,44936.0,52.2065,52.2822,52.1496,52.2728,44936.0
2022-11-23 09:35:00,55.19,55.23,55.18,55.19,35495.0,52.2728,52.3107,52.2633,52.2728,35495.0
2022-11-23 09:40:00,55.19,55.19,55.13,55.16,34535.0,52.2728,52.2728,52.2159,52.2444,34535.0
2022-11-23 09:45:00,55.17,55.37,55.17,55.36,150162.0,52.2538,52.4433,52.2538,52.4338,150162.0
2022-11-23 09:50:00,55.36,55.51,55.35,55.48,76678.0,52.4338,52.5759,52.4243,52.5474,76678.0
2022-11-23 09:55:00,55.48,55.49,55.44,55.47,89489.0,52.5474,52.5569,52.5096,52.538,89489.0
2022-11-23 10:00:00,55.48,55.51,55.35,55.44,124813.0,52.5474,52.5759,52.4243,52.5096,124813.0
2022-11-23 10:05:00,55.44,55.5,55.38,55.4,25445.0,52.5096,52.5664,52.4527,52.4717,25445.0
2022-11-23 10:10:00,55.4,55.44,55.36,55.4,26425.0,52.4717,52.5096,52.4338,52.4717,26425.0
2022-11-23 10:15:00,55.39,55.42,55.35,55.4,18185.0,52.4622,52.4906,52.4243,52.4717,18185.0
2022-11-23 10:20:00,55.4,55.43,55.35,55.43,60510.0,52.4717,52.5001,52.4243,52.5001,60510.0
2022-11-23 10:25:00,55.43,55.46,55.4,55.41,74529.0,52.5001,52.5285,52.4717,52.4811,74529.0
2022-11-23 10:30:00,55.41,55.52,55.41,55.48,70114.0,52.4811,52.5853,52.4811,52.5474,70114.0
2022-11-23 10:35:00,55.48,55.5,55.45,55.48,87368.0,52.5474,52.5664,52.519,52.5474,87368.0
2022-11-23 10:40:00,55.49,55.57,55.49,55.53,72224.0,52.5569,52.6327,52.5569,52.5948,72224.0
2022-11-23 10:45:00,55.53,55.58,55.51,55.56,249343.0,52.5948,52.6422,52.5759,52.6232,249343.0
2022-11-23 10:50:00,55.57,55.58,55.49,55.51,225133.0,52.6327,52.6422,52.5569,52.5759,225133.0
2022-11-23 10:55:00,55.52,55.58,55.52,55.55,54687.0,52.5853,52.6422,52.5853,52.6137,54687.0
2022-11-23 11:00:00,55.56,55.57,55.5,55.52,37149.0,52.6232,52.6327,52.5664,52.5853,37149.0
2022-11-23 11:05:00,55.53,55.59,55.52,55.57,20885.0,52.5948,52.6516,52.5853,52.6327,20885.0
2022-11-23 11:10:00,55.57,55.62,55.56,55.59,44182.0,52.6327,52.68,52.6232,52.6516,44182.0
2022-11-23 11:15:00,55.58,55.6,55.54,55.55,11745.0,52.6422,52.6611,52.6043,52.6137,11745.0
2022-11-23 11:20:00,55.54,55.59,55.54,55.57,10276.0,52.6043,52.6516,52.6043,52.6327,10276.0
2022-11-23 11:25:00,55.57,55.59,55.56,55.57,14227.0,52.6327,52.6516,52.6232,52.6327,14227.0
2022-11-23 11:30:00,55.57,55.57,55.53,55.55,80280.0,52.6327,52.6327,52.5948,52.6137,80280.0
2022-11-23 11:35:00,55.55,55.56,55.52,55.54,32941.0,52.6137,52.6232,52.5853,52.6043,32941.0
2022-11-23 11:40:00,55.54,55.57,55.54,55.57,16564.0,52.6043,52.6327,52.6043,52.6327,16564.0
2022-11-23 11:45:00,55.57,55.57,55.51,55.52,38533.0,52.6327,52.6327,52.5759,52.5853,38533.0
2022-11-23 11:50:00,55.52,55.54,55.43,55.43,24351.0,52.5853,52.6043,52.5001,52.5001,24351.0
2022-11-23 11:55:00,55.43,55.47,55.4,55.46,32119.0,52.5001,52.538,52.4717,52.5285,32119.0
2022-11-23 12:00:00,55.47,55.47,55.43,55.44,31625.0,52.538,52.538,52.5001,52.5096,31625.0
2022-11-23 12:05:00,55.44,55.5,55.43,55.5,211532.0,52.5096,52.5664,52.5001,52.5664,211532.0
2022-11-23 12:10:00,55.5,55.51,55.47,55.5,38198.0,52.5664,52.5759,52.538,52.5664,38198.0
2022-11-23 12:15:00,55.49,55.5,55.46,55.5,24496.0,52.5569,52.5664,52.5285,52.5664,24496.0
2022-11-23 12:20:00,55.5,55.5,55.47,55.48,5939.0,52.5664,52.5664,52.538,52.5474,5939.0
2022-11-23 12:25:00,55.47,55.49,55.46,55.46,7345.0,52.538,52.5569,52.5285,52.5285,7345.0
2022-11-23 12:30:00,55.46,55.48,55.44,55.48,8029.0,52.5285,52.5474,52.5096,52.5474,8029.0
2022-11-23 12:35:00,55.47,55.49,55.46,55.48,9107.0,52.538,52.5569,52.5285,52.5474,9107.0
2022-11-23 12:40:00,55.47,55.48,55.43,55.44,10713.0,52.538,52.5474,52.5001,52.5096,10713.0
2022-11-23 12:45:00,55.45,55.47,55.44,55.45,3100.0,52.519,52.538,52.5096,52.519,3100.0
2022-11-23 12:50:00,55.45,55.45,55.37,55.4,12481.0,52.519,52.519,52.4433,52.4717,12481.0
2022-11-23 12:55:00,55.4,55.4,55.34,55.36,18270.0,52.4717,52.4717,52.4148,52.4338,18270.0
2022-11-23 13:00:00,55.37,55.38,55.34,55.37,18321.0,52.4433,52.4527,52.4148,52.4433,18321.0
2022-11-23 13:05:00,55.37,55.38,55.36,55.37,14488.0,52.4433,52.4527,52.4338,52.4433,14488.0
2022-11-23 13:10:00,55.37,55.37,55.34,55.34,35217.0,52.4433,52.4433,52.4148,52.4148,35217.0
2022-11-23 13:15:00,55.34,55.36,55.33,55.36,4507.0,52.4148,52.4338,52.4054,52.4338,4507.0
2022-11-23 13:20:00,55.36,55.39,55.36,55.38,17520.0,52.4338,52.4622,52.4338,52.4527,17520.0
2022-11-23 13:25:00,55.38,55.41,55.37,55.4,27800.0,52.4527,52.4811,52.4433,52.4717,27800.0
2022-11-23 13:30:00,55.4,55.43,55.4,55.43,14592.0,52.4717,52.5001,52.4717,52.5001,14592.0
2022-11-23 13:35:00,55.43,55.46,55.43,55.46,9798.0,52.5001,52.5285,52.5001,52.5285,9798.0
2022-11-23 13:40:00,55.46,55.47,55.44,55.46,12466.0,52.5285,52.538,52.5096,52.5285,12466.0
2022-11-23 13:45:00,55.46,55.47,55.44,55.45,26066.0,52.5285,52.538,52.5096,52.519,26066.0
2022-11-23 13:50:00,55.45,55.45,55.41,55.44,18890.0,52.519,52.519,52.4811,52.5096,18890.0
2022-11-23 13:55:00,55.44,55.45,55.42,55.45,19639.0,52.5096,52.519,52.4906,52.519,19639.0
2022-11-23 14:00:00,55.45,55.68,55.36,55.67,93653.0,52.519,52.7369,52.4338,52.7274,93653.0
2022-11-23 14:05:00,55.66,55.66,55.54,55.58,34851.0,52.7179,52.7179,52.6043,52.6422,34851.0
2022-11-23 14:10:00,55.59,55.61,55.51,55.59,49926.0,52.6516,52.6706,52.5759,52.6516,49926.0
2022-11-23 14:15:00,55.6,55.63,55.58,55.59,17551.0,52.6611,52.6895,52.6422,52.6516,17551.0
2022-11-23 14:20:00,55.6,55.66,55.6,55.66,9932.0,52.6611,52.7179,52.6611,52.7179,9932.0
2022-11-23 14:25:00,55.66,55.75,55.66,55.67,32518.0,52.7179,52.8032,52.7179,52.7274,32518.0
2022-11-23 14:30:00,55.66,55.66,55.6,55.61,12678.0,52.7179,52.7179,52.6611,52.6706,12678.0
2022-11-23 14:35:00,55.59,55.59,55.55,55.55,14390.0,52.6516,52.6516,52.6137,52.6137,14390.0
2022-11-23 14:40:00,55.55,55.6,55.54,55.6,17373.0,52.6137,52.6611,52.6043,52.6611,17373.0
2022-11-23 14:45:00,55.59,55.64,55.58,55.62,6687.0,52.6516,52.699,52.6422,52.68,6687.0
2022-11-23 14:50:00,55.62,55.63,55.6,55.6,21616.0,52.68,52.6895,52.6611,52.6611,21616.0
2022-11-23 14:55:00,55.6,55.64,55.6,55.62,67343.0,52.6611,52.699,52.6611,52.68,67343.0
2022-11-23 15:00:00,55.63,55.63,55.58,55.61,18997.0,52.6895,52.6895,52.6422,52.6706,18997.0
2022-11-23 15:05:00,55.62,55.65,55.61,55.63,28530.0,52.68,52.7085,52.6706,52.6895,28530.0
2022-11-23 15:10:00,55.63,55.65,55.6,55.65,51074.0,52.6895,52.7085,52.6611,52.7085,51074.0
2022-11-23 15:15:00,55.64,55.68,55.63,55.68,43252.0,52.699,52.7369,52.6895,52.7369,43252.0
2022-11-23 15:20:00,55.68,55.68,55.63,55.64,29368.0,52.7369,52.7369,52.6895,52.699,29368.0
2022-11-23 15:25:00,55.64,55.65,55.62,55.63,35482.0,52.699,52.7085,52.68,52.6895,35482.0
2022-11-23 15:30:00,55.63,55.63,55.58,55.58,12507.0,52.6895,52.6895,52.6422,52.6422,12507.0
2022-11-23 15:35:00,55.59,55.61,55.57,55.61,37622.0,52.6516,52.6706,52.6327,52.6706,37622.0
2022-11-23 15:40:00,55.61,55.61,55.58,55.6,56997.0,52.6706,52.6706,52.6422,52.6611,56997.0
2022-11-23 15:45:00,55.59,55.59,55.55,55.56,36163.0,52.6516,52.6516,52.6137,52.6232,36163.0
2022-11-23 15:50:00,55.55,55.58,55.55,55.55,35491.0,52.6137,52.6422,52.6137,52.6137,35491.0
2022-11-23 15:55:00,55.55,55.58,55.53,55.57,106373.0,52.6137,52.6422,52.5948,52.6327,106373.0
2022-11-25 09:30:00,55.83,55.84,55.79,55.79,36822.0,52.8789,52.8884,52.8411,52.8411,36822.0
2022-11-25 09:35:00,55.8,55.89,55.8,55.87,56787.0,52.8505,52.9358,52.8505,52.9168,56787.0
2022-11-25 09:40:00,55.87,55.89,55.84,55.87,46656.0,52.9168,52.9358,52.8884,52.9168,46656.0
2022-11-25 09:45:00,55.88,55.89,55.85,55.86,37528.0,52.9263,52.9358,52.8979,52.9074,37528.0
2022-11-25 09:50:00,55.87,55.94,55.86,55.92,26630.0,52.9168,52.9831,52.9074,52.9642,26630.0
2022-11-25 09:55:00,55.91,55.95,55.9,55.91,58871.0,52.9547,52.9926,52.9452,52.9547,58871.0
2022-11-25 10:00:00,55.91,55.94,55.9,55.91,42356.0,52.9547,52.9831,52.9452,52.9547,42356.0
2022-11-25 10:05:00,55.91,55.93,55.89,55.91,25140.0,52.9547,52.9737,52.9358,52.9547,25140.0
2022-11-25 10:10:00,55.92,55.92,55.89,55.9,69045.0,52.9642,52.9642,52.9358,52.9452,69045.0
2022-11-25 10:15:00,55.9,55.93,55.89,55.91,41879.0,52.9452,52.9737,52.9358,52.9547,41879.0
2022-11-25 10:20:00,55.91,55.94,55.89,55.94,25190.0,52.9547,52.9831,52.9358,52.9831,25190.0
2022-11-25 10:25:00,55.93,55.94,55.91,55.91,26564.0,52.9737,52.9831,52.9547,52.9547,26564.0
2022-11-25 10:30:00,55.91,55.92,55.89,55.9,46317.0,52.9547,52.9642,52.9358,52.9452,46317.0
2022-11-25 10:35:00,55.91,55.91,55.83,55.86,65696.0,52.9547,52.9547,52.8789,52.9074,65696.0
2022-11-25 10:40:00,55.85,55.86,55.84,55.85,20233.0,52.8979,52.9074,52.8884,52.8979,20233.0
2022-11-25 10:45:00,55.85,55.89,55.84,55.89,18669.0,52.8979,52.9358,52.8884,52.9358,18669.0
2022-11-25 10:50:00,55.89,55.9,55.86,55.9,20805.0,52.9358,52.9452,52.9074,52.9452,20805.0
2022-11-25 10:55:00,55.9,55.92,55.88,55.9,122997.0,52.9452,52.9642,52.9263,52.9452,122997.0
2022-11-25 11:00:00,55.92,55.97,55.89,55.95,104554.0,52.9642,53.0115,52.9358,52.9926,104554.0
2022-11-25 11:05:00,55.95,55.98,55.95,55.97,55878.0,52.9926,53.021,52.9926,53.0115,55878.0
2022-11-25 11:10:00,55.96,55.96,55.93,55.94,22769.0,53.0021,53.0021,52.9737,52.9831,22769.0
2022-11-25 11:15:00,55.93,55.98,55.92,55.98,12745.0,52.9737,53.021,52.9642,53.021,12745.0
2022-11-25 11:20:00,55.97,55.98,55.95,55.96,16084.0,53.0115,53.021,52.9926,53.0021,16084.0
2022-11-25 11:25:00,55.96,55.97,55.94,55.95,11722.0,53.0021,53.0115,52.9831,52.9926,11722.0
2022-11-25 11:30:00,55.95,55.96,55.93,55.95,16738.0,52.9926,53.0021,52.9737,52.9926,16738.0
2022-11-25 11:35:00,55.96,55.97,55.94,55.97,7971.0,53.0021,53.0115,52.9831,53.0115,7971.0
2022-11-25 11:40:00,55.97,55.98,55.94,55.97,28742.0,53.0115,53.021,52.9831,53.0115,28742.0
2022-11-25 11:45:00,55.97,56.01,55.96,56.0,27874.0,53.0115,53.0494,53.0021,53.04,27874.0
2022-11-25 11:50:00,56.0,56.01,55.99,56.01,27846.0,53.04,53.0494,53.0305,53.0494,27846.0
2022-11-25 11:55:00,56.0,56.02,56.0,56.0,20122.0,53.04,53.0589,53.04,53.04,20122.0
2022-11-25 12:00:00,56.01,56.01,55.97,55.98,28676.0,53.0494,53.0494,53.0115,53.021,28676.0
2022-11-25 12:05:00,55.97,55.99,55.96,55.98,47110.0,53.0115,53.0305,53.0021,53.021,47110.0
2022-11-25 12:10:00,55.98,56.01,55.98,56.01,28270.0,53.021,53.0494,53.021,53.0494,28270.0
2022-11-25 12:15:00,56.01,56.02,56.0,56.01,16703.0,53.0494,53.0589,53.04,53.0494,16703.0
2022-11-25 12:20:00,56.01,56.01,56.0,56.01,10385.0,53.0494,53.0494,53.04,53.0494,10385.0
2022-11-25 12:25:00,56.01,56.05,56.01,56.04,14284.0,53.0494,53.0873,53.0494,53.0778,14284.0
2022-11-25 12:30:00,56.04,56.04,55.98,55.99,36708.0,53.0778,53.0778,53.021,53.0305,36708.0
2022-11-25 12:35:00,56.0,56.02,55.98,56.02,26681.0,53.04,53.0589,53.021,53.0589,26681.0
2022-11-25 12:40:00,56.02,56.02,55.98,56.0,30045.0,53.0589,53.0589,53.021,53.04,30045.0
2022-11-25 12:45:00,56.01,56.01,55.97,55.98,33105.0,53.0494,53.0494,53.0115,53.021,33105.0
2022-11-25 12:50:00,55.98,55.99,55.96,55.97,125661.0,53.021,53.0305,53.0021,53.0115,125661.0
2022-11-25 12:55:00,55.96,55.97,55.93,55.95,207553.0,53.0021,53.0115,52.9737,52.9926,207553.0
2022-11-28 09:30:00,55.77,55.93,55.76,55.92,50934.0,52.8221,52.9737,52.8126,52.9642,50934.0
2022-11-28 09:35:00,55.94,56.0,55.94,55.95,28767.0,52.9831,53.04,52.9831,52.9926,28767.0
2022-11-28 09:40:00,55.95,55.95,55.89,55.91,29585.0,52.9926,52.9926,52.9358,52.9547,29585.0
2022-11-28 09:45:00,55.91,55.94,55.9,55.94,29350.0,52.9547,52.9831,52.9452,52.9831,29350.0
2022-11-28 09:50:00,55.93,55.93,55.88,55.89,58863.0,52.9737,52.9737,52.9263,52.9358,58863.0
2022-11-28 09:55:00,55.88,55.91,55.84,55.9,63449.0,52.9263,52.9547,52.8884,52.9452,63449.0
2022-11-28 10:00:00,55.9,55.93,55.88,55.93,27396.0,52.9452,52.9737,52.9263,52.9737,27396.0
2022-11-28 10:05:00,55.93,55.94,55.86,55.89,13651.0,52.9737,52.9831,52.9074,52.9358,13651.0
2022-11-28 10:10:00,55.89,55.96,55.89,55.96,12719.0,52.9358,53.0021,52.9358,53.0021,12719.0
2022-11-28 10:15:00,55.96,55.96,55.91,55.95,17401.0,53.0021,53.0021,52.9547,52.9926,17401.0
2022-11-28 10:20:00,55.95,55.97,55.86,55.89,24201.0,52.9926,53.0115,52.9074,52.9358,24201.0
2022-11-28 10:25:00,55.88,55.9,55.84,55.9,54943.0,52.9263,52.9452,52.8884,52.9452,54943.0
2022-11-28 10:30:00,55.91,55.93,55.88,55.88,29272.0,52.9547,52.9737,52.9263,52.9263,29272.0
2022-11-28 10:35:00,55.88,55.93,55.87,55.88,19063.0,52.9263,52.9737,52.9168,52.9263,19063.0
2022-11-28 10:40:00,55.88,55.93,55.86,55.93,12123.0,52.9263,52.9737,52.9074,52.9737,12123.0
2022-11-28 10:45:00,55.91,55.94,55.89,55.93,23560.0,52.9547,52.9831,52.9358,52.9737,23560.0
2022-11-28 10:50:00,55.91,55.92,55.84,55.87,34206.0,52.9547,52.9642,52.8884,52.9168,34206.0
2022-11-28 10:55:00,55.88,55.88,55.83,55.84,72837.0,52.9263,52.9263,52.8789,52.8884,72837.0
2022-11-28 11:00:00,55.84,55.88,55.84,55.87,23005.0,52.8884,52.9263,52.8884,52.9168,23005.0
2022-11-28 11:05:00,55.86,55.86,55.8,55.84,53642.0,52.9074,52.9074,52.8505,52.8884,53642.0
2022-11-28 11:10:00,55.84,55.85,55.8,55.84,9338.0,52.8884,52.8979,52.8505,52.8884,9338.0
2022-11-28 11:15:00,55.84,55.87,55.83,55.85,6702.0,52.8884,52.9168,52.8789,52.8979,6702.0
2022-11-28 11:20:00,55.84,55.86,55.82,55.84,46417.0,52.8884,52.9074,52.8695,52.8884,46417.0
2022-11-28 11:25:00,55.83,55.84,55.78,55.8,34930.0,52.8789,52.8884,52.8316,52.8505,34930.0
2022-11-28 11:30:00,55.8,55.82,55.77,55.81,8415.0,52.8505,52.8695,52.8221,52.86,8415.0
2022-11-28 11:35:00,55.79,55.82,55.79,55.82,5978.0,52.8411,52.8695,52.8411,52.8695,5978.0
2022-11-28 11:40:00,55.83,55.86,55.8,55.82,8165.0,52.8789,52.9074,52.8505,52.8695,8165.0
2022-11-28 11:45:00,55.81,55.85,55.8,55.85,27562.0,52.86,52.8979,52.8505,52.8979,27562.0
2022-11-28 11:50:00,55.85,55.88,55.83,55.87,9631.0,52.8979,52.9263,52.8789,52.9168,9631.0
2022-11-28 11:55:00,55.86,55.89,55.86,55.87,38819.0,52.9074,52.9358,52.9074,52.9168,38819.0
2022-11-28 12:00:00,55.86,55.89,55.72,55.8,72050.0,52.9074,52.9358,52.7748,52.8505,72050.0
2022-11-28 12:05:00,55.8,55.91,55.78,55.78,65498.0,52.8505,52.9547,52.8316,52.8316,65498.0
2022-11-28 12:10:00,55.78,55.79,55.73,55.74,18885.0,52.8316,52.8411,52.7842,52.7937,18885.0
2022-11-28 12:15:00,55.75,55.8,55.74,55.79,8343.0,52.8032,52.8505,52.7937,52.8411,8343.0
2022-11-28 12:20:00,55.8,55.82,55.8,55.8,9411.0,52.8505,52.8695,52.8505,52.8505,9411.0
2022-11-28 12:25:00,55.8,55.83,55.8,55.82,4784.0,52.8505,52.8789,52.8505,52.8695,4784.0
2022-11-28 12:30:00,55.82,55.84,55.81,55.82,6118.0,52.8695,52.8884,52.86,52.8695,6118.0
2022-11-28 12:35:00,55.82,55.83,55.8,55.8,8793.0,52.8695,52.8789,52.8505,52.8505,8793.0
2022-11-28 12:40:00,55.8,55.81,55.78,55.8,11804.0,52.8505,52.86,52.8316,52.8505,11804.0
2022-11-28 12:45:00,55.8,55.81,55.79,55.8,21679.0,52.8505,52.86,52.8411,52.8505,21679.0
2022-11-28 12:50:00,55.8,55.8,55.74,55.74,69194.0,52.8505,52.8505,52.7937,52.7937,69194.0
2022-11-28 12:55:00,55.74,55.75,55.72,55.73,23933.0,52.7937,52.8032,52.7748,52.7842,23933.0
2022-11-28 13:00:00,55.73,55.74,55.72,55.73,28871.0,52.7842,52.7937,52.7748,52.7842,28871.0
2022-11-28 13:05:00,55.73,55.73,55.69,55.69,6102.0,52.7842,52.7842,52.7463,52.7463,6102.0
2022-11-28 13:10:00,55.69,55.71,55.66,55.7,9803.0,52.7463,52.7653,52.7179,52.7558,9803.0
2022-11-28 13:15:00,55.7,55.7,55.68,55.68,14955.0,52.7558,52.7558,52.7369,52.7369,14955.0
2022-11-28 13:20:00,55.68,55.69,55.67,55.69,7138.0,52.7369,52.7463,52.7274,52.7463,7138.0
2022-11-28 13:25:00,55.69,55.7,55.66,55.66,5881.0,52.7463,52.7558,52.7179,52.7179,5881.0
2022-11-28 13:30:00,55.67,55.69,55.66,55.66,7536.0,52.7274,52.7463,52.7179,52.7179,7536.0
2022-11-28 13:35:00,55.66,55.72,55.66,55.71,7264.0,52.7179,52.7748,52.7179,52.7653,7264.0
2022-11-28 13:40:00,55.71,55.72,55.66,55.67,3423.0,52.7653,52.7748,52.7179,52.7274,3423.0
2022-11-28 13:45:00,55.67,55.67,55.65,55.66,2992.0,52.7274,52.7274,52.7085,52.7179,2992.0
2022-11-28 13:50:00,55.65,55.66,55.62,55.63,5499.0,52.7085,52.7179,52.68,52.6895,5499.0
2022-11-28 13:55:00,55.64,55.64,55.59,55.6,16233.0,52.699,52.699,52.6516,52.6611,16233.0
2022-11-28 14:00:00,55.61,55.62,55.57,55.59,11717.0,52.6706,52.68,52.6327,52.6516,11717.0
2022-11-28 14:05:00,55.59,55.61,55.57,55.57,13662.0,52.6516,52.6706,52.6327,52.6327,13662.0
2022-11-28 14:10:00,55.57,55.59,55.56,55.56,11995.0,52.6327,52.6516,52.6232,52.6232,11995.0
2022-11-28 14:15:00,55.57,55.6,55.57,55.58,20332.0,52.6327,52.6611,52.6327,52.6422,20332.0
2022-11-28 14:20:00,55.58,55.58,55.54,55.56,51956.0,52.6422,52.6422,52.6043,52.6232,51956.0
2022-11-28 14:25:00,55.56,55.57,55.55,55.57,9581.0,52.6232,52.6327,52.6137,52.6327,9581.0
2022-11-28 14:30:00,55.56,55.58,55.55,55.58,19975.0,52.6232,52.6422,52.6137,52.6422,19975.0
2022-11-28 14:35:00,55.58,55.59,55.57,55.59,17506.0,52.6422,52.6516,52.6327,52.6516,17506.0
2022-11-28 14:40:00,55.59,55.59,55.57,55.57,9814.0,52.6516,52.6516,52.6327,52.6327,9814.0
2022-11-28 14:45:00,55.57,55.58,55.56,55.56,8949.0,52.6327,52.6422,52.6232,52.6232,8949.0
2022-11-28 14:50:00,55.57,55.59,55.56,55.59,15606.0,52.6327,52.6516,52.6232,52.6516,15606.0
2022-11-28 14:55:00,55.59,55.61,55.54,55.56,24550.0,52.6516,52.6706,52.6043,52.6232,24550.0
2022-11-28 15:00:00,55.57,55.58,55.55,55.57,31700.0,52.6327,52.6422,52.6137,52.6327,31700.0
2022-11-28 15:05:00,55.56,55.56,55.52,55.54,37213.0,52.6232,52.6232,52.5853,52.6043,37213.0
2022-11-28 15:10:00,55.53,55.53,55.5,55.51,29855.0,52.5948,52.5948,52.5664,52.5759,29855.0
2022-11-28 15:15:00,55.51,55.51,55.48,55.51,20549.0,52.5759,52.5759,52.5474,52.5759,20549.0
2022-11-28 15:20:00,55.51,55.52,55.5,55.5,16196.0,52.5759,52.5853,52.5664,52.5664,16196.0
2022-11-28 15:25:00,55.5,55.5,55.48,55.5,24698.0,52.5664,52.5664,52.5474,52.5664,24698.0
2022-11-28 15:30:00,55.5,55.51,55.49,55.5,24485.0,52.5664,52.5759,52.5569,52.5664,24485.0
2022-11-28 15:35:00,55.5,55.54,55.49,55.54,21302.0,52.5664,52.6043,52.5569,52.6043,21302.0
2022-11-28 15:40:00,55.54,55.54,55.53,55.54,5234.0,52.6043,52.6043,52.5948,52.6043,5234.0
2022-11-28 15:45:00,55.54,55.54,55.47,55.48,55391.0,52.6043,52.6043,52.538,52.5474,55391.0
2022-11-28 15:50:00,55.48,55.5,55.47,55.48,127989.0,52.5474,52.5664,52.538,52.5474,127989.0
2022-11-28 15:55:00,55.48,55.53,55.47,55.53,226936.0,52.5474,52.5948,52.538,52.5948,226936.0
2022-11-29 09:30:00,55.2,55.27,55.19,55.27,40319.0,52.2822,52.3485,52.2728,52.3485,40319.0
2022-11-29 09:35:00,55.28,55.31,55.26,55.28,31514.0,52.358,52.3864,52.3391,52.358,31514.0
2022-11-29 09:40:00,55.29,55.33,55.21,55.23,30001.0,52.3675,52.4054,52.2917,52.3107,30001.0
2022-11-29 09:45:00,55.24,55.31,55.23,55.3,18230.0,52.3201,52.3864,52.3107,52.377,18230.0
2022-11-29 09:50:00,55.28,55.33,55.27,55.32,19779.0,52.358,52.4054,52.3485,52.3959,19779.0
2022-11-29 09:55:00,55.33,55.34,55.28,55.31,19389.0,52.4054,52.4148,52.358,52.3864,19389.0
2022-11-29 10:00:00,55.31,55.34,55.26,55.32,63695.0,52.3864,52.4148,52.3391,52.3959,63695.0
2022-11-29 10:05:00,55.32,55.41,55.29,55.39,34708.0,52.3959,52.4811,52.3675,52.4622,34708.0
2022-11-29 10:10:00,55.4,55.41,55.32,55.35,25871.0,52.4717,52.4811,52.3959,52.4243,25871.0
2022-11-29 10:15:00,55.37,55.46,55.35,55.41,17136.0,52.4433,52.5285,52.4243,52.4811,17136.0
2022-11-29 10:20:00,55.41,55.46,55.41,55.46,13624.0,52.4811,52.5285,52.4811,52.5285,13624.0
2022-11-29 10:25:00,55.46,55.51,55.44,55.51,19575.0,52.5285,52.5759,52.5096,52.5759,19575.0
2022-11-29 10:30:00,55.51,55.52,55.47,55.48,23208.0,52.5759,52.5853,52.538,52.5474,23208.0
2022-11-29 10:35:00,55.48,55.49,55.45,55.47,26919.0,52.5474,52.5569,52.519,52.538,26919.0
2022-11-29 10:40:00,55.48,55.5,55.45,55.47,32229.0,52.5474,52.5664,52.519,52.538,32229.0
2022-11-29 10:45:00,55.47,55.5,55.45,55.48,31835.0,52.538,52.5664,52.519,52.5474,31835.0
2022-11-29 10:50:00,55.48,55.49,55.43,55.44,77155.0,52.5474,52.5569,52.5001,52.5096,77155.0
2022-11-29 10:55:00,55.43,55.48,55.42,55.45,38765.0,52.5001,52.5474,52.4906,52.519,38765.0
2022-11-29 11:00:00,55.44,55.46,55.34,55.34,29983.0,52.5096,52.5285,52.4148,52.4148,29983.0
2022-11-29 11:05:00,55.35,55.38,55.29,55.29,18446.0,52.4243,52.4527,52.3675,52.3675,18446.0
2022-11-29 11:10:00,55.28,55.32,55.26,55.3,10457.0,52.358,52.3959,52.3391,52.377,10457.0
2022-11-29 11:15:00,55.3,55.3,55.21,55.21,10597.0,52.377,52.377,52.2917,52.2917,10597.0
2022-11-29 11:20:00,55.21,55.25,55.2,55.24,20925.0,52.2917,52.3296,52.2822,52.3201,20925.0
2022-11-29 11:25:00,55.23,55.25,55.22,55.22,49490.0,52.3107,52.3296,52.3012,52.3012,49490.0
2022-11-29 11:30:00,55.22,55.26,55.21,55.25,26011.0,52.3012,52.3391,52.2917,52.3296,26011.0
2022-11-29 11:35:00,55.25,55.29,55.24,55.29,15159.0,52.3296,52.3675,52.3201,52.3675,15159.0
2022-11-29 11:40:00,55.29,55.3,55.27,55.28,14552.0,52.3675,52.377,52.3485,52.358,14552.0
2022-11-29 11:45:00,55.29,55.29,55.27,55.28,58503.0,52.3675,52.3675,52.3485,52.358,58503.0
2022-11-29 11:50:00,55.28,55.29,55.23,55.29,32981.0,52.358,52.3675,52.3107,52.3675,32981.0
2022-11-29 11:55:00,55.29,55.33,55.28,55.33,28330.0,52.3675,52.4054,52.358,52.4054,28330.0
2022-11-29 12:00:00,55.32,55.32,55.27,55.28,11336.0,52.3959,52.3959,52.3485,52.358,11336.0
2022-11-29 12:05:00,55.28,55.31,55.27,55.28,17872.0,52.358,52.3864,52.3485,52.358,17872.0
2022-11-29 12:10:00,55.28,55.29,55.25,55.27,15558.0,52.358,52.3675,52.3296,52.3485,15558.0
2022-11-29 12:15:00,55.27,55.28,55.23,55.27,14642.0,52.3485,52.358,52.3107,52.3485,14642.0
2022-11-29 12:20:00,55.26,55.27,55.21,55.22,82833.0,52.3391,52.3485,52.2917,52.3012,82833.0
2022-11-29 12:25:00,55.22,55.25,55.2,55.22,15730.0,52.3012,52.3296,52.2822,52.3012,15730.0
2022-11-29 12:30:00,55.22,55.25,55.21,55.25,17723.0,52.3012,52.3296,52.2917,52.3296,17723.0
2022-11-29 12:35:00,55.24,55.3,55.23,55.27,35323.0,52.3201,52.377,52.3107,52.3485,35323.0
2022-11-29 12:40:00,55.27,55.29,55.26,55.28,15327.0,52.3485,52.3675,52.3391,52.358,15327.0
2022-11-29 12:45:00,55.28,55.29,55.26,55.28,13724.0,52.358,52.3675,52.3391,52.358,13724.0
2022-11-29 12:50:00,55.29,55.31,55.27,55.27,31996.0,52.3675,52.3864,52.3485,52.3485,31996.0
2022-11-29 12:55:00,55.27,55.31,55.27,55.28,19398.0,52.3485,52.3864,52.3485,52.358,19398.0
2022-11-29 13:00:00,55.28,55.3,55.26,55.28,180231.0,52.358,52.377,52.3391,52.358,180231.0
2022-11-29 13:05:00,55.29,55.31,55.28,55.29,6040.0,52.3675,52.3864,52.358,52.3675,6040.0
2022-11-29 13:10:00,55.29,55.33,55.28,55.33,18413.0,52.3675,52.4054,52.358,52.4054,18413.0
2022-11-29 13:15:00,55.33,55.33,55.25,55.26,8291.0,52.4054,52.4054,52.3296,52.3391,8291.0
2022-11-29 13:20:00,55.25,55.27,55.24,55.27,8450.0,52.3296,52.3485,52.3201,52.3485,8450.0
2022-11-29 13:25:00,55.26,55.26,55.22,55.23,8440.0,52.3391,52.3391,52.3012,52.3107,8440.0
2022-11-29 13:30:00,55.22,55.26,55.22,55.25,8590.0,52.3012,52.3391,52.3012,52.3296,8590.0
2022-11-29 13:35:00,55.25,55.28,55.25,55.28,6064.0,52.3296,52.358,52.3296,52.358,6064.0
2022-11-29 13:40:00,55.27,55.29,55.27,55.28,3205.0,52.3485,52.3675,52.3485,52.358,3205.0
2022-11-29 13:45:00,55.28,55.29,55.27,55.28,3541.0,52.358,52.3675,52.3485,52.358,3541.0
2022-11-29 13:50:00,55.28,55.28,55.25,55.28,26508.0,52.358,52.358,52.3296,52.358,26508.0
2022-11-29 13:55:00,55.29,55.31,55.28,55.3,12782.0,52.3675,52.3864,52.358,52.377,12782.0
2022-11-29 14:00:00,55.31,55.36,55.31,55.35,114455.0,52.3864,52.4338,52.3864,52.4243,114455.0
2022-11-29 14:05:00,55.35,55.37,55.33,55.35,21708.0,52.4243,52.4433,52.4054,52.4243,21708.0
2022-11-29 14:10:00,55.35,55.36,55.33,55.36,7380.0,52.4243,52.4338,52.4054,52.4338,7380.0
2022-11-29 14:15:00,55.35,55.36,55.34,55.35,6930.0,52.4243,52.4338,52.4148,52.4243,6930.0
2022-11-29 14:20:00,55.35,55.35,55.31,55.32,12476.0,52.4243,52.4243,52.3864,52.3959,12476.0
2022-11-29 14:25:00,55.32,55.32,55.27,55.28,6666.0,52.3959,52.3959,52.3485,52.358,6666.0
2022-11-29 14:30:00,55.28,55.28,55.23,55.26,24429.0,52.358,52.358,52.3107,52.3391,24429.0
2022-11-29 14:35:00,55.26,55.27,55.22,55.24,15372.0,52.3391,52.3485,52.3012,52.3201,15372.0
2022-11-29 14:40:00,55.24,55.25,55.21,55.21,5555.0,52.3201,52.3296,52.2917,52.2917,5555.0
2022-11-29 14:45:00,55.2,55.21,55.19,55.2,24442.0,52.2822,52.2917,52.2728,52.2822,24442.0
2022-11-29 14:50:00,55.2,55.22,55.19,55.2,11931.0,52.2822,52.3012,52.2728,52.2822,11931.0
2022-11-29 14:55:00,55.2,55.24,55.2,55.23,19707.0,52.2822,52.3201,52.2822,52.3107,19707.0
2022-11-29 15:00:00,55.23,55.24,55.21,55.21,24082.0,52.3107,52.3201,52.2917,52.2917,24082.0
2022-11-29 15:05:00,55.21,55.25,55.21,55.25,21683.0,52.2917,52.3296,52.2917,52.3296,21683.0
2022-11-29 15:10:00,55.24,55.25,55.22,55.23,21593.0,52.3201,52.3296,52.3012,52.3107,21593.0
2022-11-29 15:15:00,55.23,55.24,55.21,55.21,20708.0,52.3107,52.3201,52.2917,52.2917,20708.0
2022-11-29 15:20:00,55.21,55.23,55.18,55.18,54527.0,52.2917,52.3107,52.2633,52.2633,54527.0
2022-11-29 15:25:00,55.19,55.22,55.18,55.21,29951.0,52.2728,52.3012,52.2633,52.2917,29951.0
2022-11-29 15:30:00,55.21,55.25,55.19,55.25,18600.0,52.2917,52.3296,52.2728,52.3296,18600.0
2022-11-29 15:35:00,55.24,55.25,55.2,55.21,9309.0,52.3201,52.3296,52.2822,52.2917,9309.0
2022-11-29 15:40:00,55.21,55.24,55.19,55.2,12450.0,52.2917,52.3201,52.2728,52.2822,12450.0
2022-11-29 15:45:00,55.19,55.19,55.16,55.19,37501.0,52.2728,52.2728,52.2444,52.2728,37501.0
2022-11-29 15:50:00,55.19,55.2,55.16,55.16,86618.0,52.2728,52.2822,52.2444,52.2444,86618.0
2022-11-29 15:55:00,55.17,55.24,55.16,55.19,114710.0,52.2538,52.3201,52.2444,52.2728,114710.0
2022-11-30 09:30:00,55.07,55.13,55.05,55.12,36057.0,52.1591,52.2159,52.1402,52.2065,36057.0
2022-11-30 09:35:00,55.12,55.12,55.0,55.0,78082.0,52.2065,52.2065,52.0928,52.0928,78082.0
2022-11-30 09:40:00,55.01,55.17,55.01,55.13,169685.0,52.1023,52.2538,52.1023,52.2159,169685.0
2022-11-30 09:45:00,55.13,55.15,55.0,55.01,45743.0,52.2159,52.2349,52.0928,52.1023,45743.0
2022-11-30 09:50:00,55.01,55.04,55.0,55.01,11043.0,52.1023,52.1307,52.0928,52.1023,11043.0
2022-11-30 09:55:00,55.01,55.06,55.0,55.05,34987.0,52.1023,52.1496,52.0928,52.1402,34987.0
2022-11-30 10:00:00,55.05,55.06,54.89,54.93,39865.0,52.1402,52.1496,51.9886,52.0265,39865.0
2022-11-30 10:05:00,54.93,54.95,54.88,54.9,36167.0,52.0265,52.0455,51.9792,51.9981,36167.0
2022-11-30 10:10:00,54.89,54.9,54.82,54.85,47293.0,51.9886,51.9981,51.9223,51.9507,47293.0
2022-11-30 10:15:00,54.85,54.87,54.81,54.81,29125.0,51.9507,51.9697,51.9129,51.9129,29125.0
2022-11-30 10:20:00,54.82,54.87,54.81,54.86,14038.0,51.9223,51.9697,51.9129,51.9602,14038.0
2022-11-30 10:25:00,54.86,54.86,54.79,54.81,11084.0,51.9602,51.9602,51.8939,51.9129,11084.0
2022-11-30 10:30:00,54.83,54.83,54.73,54.76,10353.0,51.9318,51.9318,51.8371,51.8655,10353.0
2022-11-30 10:35:00,54.76,54.78,54.74,54.78,7394.0,51.8655,51.8844,51.8466,51.8844,7394.0
2022-11-30 10:40:00,54.8,54.86,54.8,54.84,15083.0,51.9034,51.9602,51.9034,51.9413,15083.0
2022-11-30 10:45:00,54.84,54.84,54.79,54.79,7198.0,51.9413,51.9413,51.8939,51.8939,7198.0
2022-11-30 10:50:00,54.79,54.84,54.76,54.82,13765.0,51.8939,51.9413,51.8655,51.9223,13765.0
2022-11-30 10:55:00,54.82,54.87,54.82,54.87,15184.0,51.9223,51.9697,51.9223,51.9697,15184.0
2022-11-30 11:00:00,54.86,54.87,54.82,54.82,15547.0,51.9602,51.9697,51.9223,51.9223,15547.0
2022-11-30 11:05:00,54.82,54.95,54.82,54.94,16152.0,51.9223,52.0455,51.9223,52.036,16152.0
2022-11-30 11:10:00,54.94,54.96,54.92,54.95,30247.0,52.036,52.0549,52.017,52.0455,30247.0
2022-11-30 11:15:00,54.95,54.99,54.93,54.98,4740.0,52.0455,52.0833,52.0265,52.0739,4740.0
2022-11-30 11:20:00,54.98,55.01,54.97,54.97,16585.0,52.0739,52.1023,52.0644,52.0644,16585.0
2022-11-30 11:25:00,54.97,54.98,54.94,54.96,34632.0,52.0644,52.0739,52.036,52.0549,34632.0
2022-11-30 11:30:00,54.96,54.98,54.93,54.95,38939.0,52.0549,52.0739,52.0265,52.0455,38939.0
2022-11-30 11:35:00,54.96,55.0,54.96,55.0,19043.0,52.0549,52.0928,52.0549,52.0928,19043.0
2022-11-30 11:40:00,54.99,55.01,54.97,54.98,10170.0,52.0833,52.1023,52.0644,52.0739,10170.0
2022-11-30 11:45:00,54.97,54.98,54.96,54.98,14828.0,52.0644,52.0739,52.0549,52.0739,14828.0
2022-11-30 11:50:00,54.98,54.99,54.96,54.96,18103.0,52.0739,52.0833,52.0549,52.0549,18103.0
2022-11-30 11:55:00,54.96,54.97,54.95,54.96,9317.0,52.0549,52.0644,52.0455,52.0549,9317.0
2022-11-30 12:00:00,54.96,54.97,54.94,54.97,21853.0,52.0549,52.0644,52.036,52.0644,21853.0
2022-11-30 12:05:00,54.97,54.97,54.91,54.95,23426.0,52.0644,52.0644,52.0076,52.0455,23426.0
2022-11-30 12:10:00,54.94,54.97,54.93,54.97,23418.0,52.036,52.0644,52.0265,52.0644,23418.0
2022-11-30 12:15:00,54.96,54.96,54.87,54.88,34181.0,52.0549,52.0549,51.9697,51.9792,34181.0
2022-11-30 12:20:00,54.88,54.88,54.81,54.85,24162.0,51.9792,51.9792,51.9129,51.9507,24162.0
2022-11-30 12:25:00,54.85,54.9,54.84,54.9,5816.0,51.9507,51.9981,51.9413,51.9981,5816.0
2022-11-30 12:30:00,54.9,54.9,54.85,54.87,11348.0,51.9981,51.9981,51.9507,51.9697,11348.0
2022-11-30 12:35:00,54.86,54.86,54.78,54.8,20409.0,51.9602,51.9602,51.8844,51.9034,20409.0
2022-11-30 12:40:00,54.79,54.86,54.78,54.83,14214.0,51.8939,51.9602,51.8844,51.9318,14214.0
2022-11-30 12:45:00,54.84,54.84,54.82,54.83,25489.0,51.9413,51.9413,51.9223,51.9318,25489.0
2022-11-30 12:50:00,54.83,54.85,54.82,54.84,39868.0,51.9318,51.9507,51.9223,51.9413,39868.0
2022-11-30 12:55:00,54.84,54.84,54.79,54.83,9839.0,51.9413,51.9413,51.8939,51.9318,9839.0
2022-11-30 13:00:00,54.83,54.85,54.81,54.84,10241.0,51.9318,51.9507,51.9129,51.9413,10241.0
2022-11-30 13:05:00,54.84,54.88,54.83,54.87,17989.0,51.9413,51.9792,51.9318,51.9697,17989.0
2022-11-30 13:10:00,54.86,54.87,54.84,54.85,18828.0,51.9602,51.9697,51.9413,51.9507,18828.0
2022-11-30 13:15:00,54.86,54.87,54.84,54.86,30262.0,51.9602,51.9697,51.9413,51.9602,30262.0
2022-11-30 13:20:00,54.86,54.86,54.82,54.83,17567.0,51.9602,51.9602,51.9223,51.9318,17567.0
2022-11-30 13:25:00,54.84,54.85,54.81,54.82,18676.0,51.9413,51.9507,51.9129,51.9223,18676.0
2022-11-30 13:30:00,54.81,55.25,54.74,55.07,246193.0,51.9129,52.3296,51.8466,52.1591,246193.0
2022-11-30 13:35:00,55.08,55.4,55.08,55.33,49373.0,52.1686,52.4717,52.1686,52.4054,49373.0
2022-11-30 13:40:00,55.33,55.4,55.22,55.3,60290.0,52.4054,52.4717,52.3012,52.377,60290.0
2022-11-30 13:45:00,55.3,55.32,55.11,55.26,102102.0,52.377,52.3959,52.197,52.3391,102102.0
2022-11-30 13:50:00,55.25,55.31,55.23,55.31,24010.0,52.3296,52.3864,52.3107,52.3864,24010.0
2022-11-30 13:55:00,55.33,55.52,55.33,55.48,76373.0,52.4054,52.5853,52.4054,52.5474,76373.0
2022-11-30 14:00:00,55.47,55.58,55.46,55.56,48546.0,52.538,52.6422,52.5285,52.6232,48546.0
2022-11-30 14:05:00,55.57,55.64,55.49,55.53,93123.0,52.6327,52.699,52.5569,52.5948,93123.0
2022-11-30 14:10:00,55.53,55.64,55.53,55.61,35273.0,52.5948,52.699,52.5948,52.6706,35273.0
2022-11-30 14:15:00,55.63,55.74,55.61,55.73,104678.0,52.6895,52.7937,52.6706,52.7842,104678.0
2022-11-30 14:20:00,55.73,55.84,55.7,55.71,157618.0,52.7842,52.8884,52.7558,52.7653,157618.0
2022-11-30 14:25:00,55.71,55.78,55.68,55.73,62045.0,52.7653,52.8316,52.7369,52.7842,62045.0
2022-11-30 14:30:00,55.73,55.73,55.65,55.72,28511.0,52.7842,52.7842,52.7085,52.7748,28511.0
2022-11-30 14:35:00,55.71,55.73,55.67,55.69,34470.0,52.7653,52.7842,52.7274,52.7463,34470.0
2022-11-30 14:40:00,55.69,55.73,55.62,55.66,66230.0,52.7463,52.7842,52.68,52.7179,66230.0
2022-11-30 14:45:00,55.66,55.73,55.66,55.73,59973.0,52.7179,52.7842,52.7179,52.7842,59973.0
2022-11-30 14:50:00,55.73,55.79,55.73,55.78,40795.0,52.7842,52.8411,52.7842,52.8316,40795.0
2022-11-30 14:55:00,55.79,55.8,55.75,55.8,26950.0,52.8411,52.8505,52.8032,52.8505,26950.0
2022-11-30 15:00:00,55.8,55.81,55.76,55.8,97489.0,52.8505,52.86,52.8126,52.8505,97489.0
2022-11-30 15:05:00,55.8,55.81,55.78,55.8,53942.0,52.8505,52.86,52.8316,52.8505,53942.0
2022-11-30 15:10:00,55.8,55.87,55.8,55.83,71848.0,52.8505,52.9168,52.8505,52.8789,71848.0
2022-11-30 15:15:00,55.83,55.89,55.81,55.86,62597.0,52.8789,52.9358,52.86,52.9074,62597.0
2022-11-30 15:20:00,55.86,55.92,55.86,55.9,17572.0,52.9074,52.9642,52.9074,52.9452,17572.0
2022-11-30 15:25:00,55.91,55.94,55.9,55.92,26704.0,52.9547,52.9831,52.9452,52.9642,26704.0
2022-11-30 15:30:00,55.92,55.98,55.88,55.98,41952.0,52.9642,53.021,52.9263,53.021,41952.0
2022-11-30 15:35:00,55.98,56.02,55.94,55.96,56806.0,53.021,53.0589,52.9831,53.0021,56806.0
2022-11-30 15:40:00,55.96,55.96,55.91,55.95,120309.0,53.0021,53.0021,52.9547,52.9926,120309.0
2022-11-30 15:45:00,55.96,55.98,55.92,55.94,189701.0,53.0021,53.021,52.9642,52.9831,189701.0
2022-11-30 15:50:00,55.95,55.98,55.9,55.93,239632.0,52.9926,53.021,52.9452,52.9737,239632.0
2022-11-30 15:55:00,55.93,55.93,55.75,55.81,736453.0,52.9737,52.9737,52.8032,52.86,736453.0
2022-12-01 09:30:00,56.25,56.25,56.13,56.15,278345.0,53.2767,53.2767,53.1631,53.182,278345.0
2022-12-01 09:35:00,56.16,56.19,56.09,56.12,166715.0,53.1915,53.2199,53.1252,53.1536,166715.0
2022-12-01 09:40:00,56.11,56.2,56.1,56.17,99290.0,53.1441,53.2294,53.1347,53.201,99290.0
2022-12-01 09:45:00,56.17,56.23,56.17,56.22,75653.0,53.201,53.2578,53.201,53.2483,75653.0
2022-12-01 09:50:00,56.21,56.28,56.21,56.28,79035.0,53.2389,53.3052,53.2389,53.3052,79035.0
2022-12-01 09:55:00,56.28,56.31,56.24,56.25,126966.0,53.3052,53.3336,53.2673,53.2767,126966.0
2022-12-01 10:00:00,56.25,56.35,56.23,56.3,176595.0,53.2767,53.3715,53.2578,53.3241,176595.0
2022-12-01 10:05:00,56.3,56.34,56.25,56.26,71246.0,53.3241,53.362,53.2767,53.2862,71246.0
2022-12-01 10:10:00,56.25,56.25,56.06,56.09,98912.0,53.2767,53.2767,53.0968,53.1252,98912.0
2022-12-01 10:15:00,56.1,56.12,55.93,55.96,86649.0,53.1347,53.1536,52.9737,53.0021,86649.0
2022-12-01 10:20:00,55.96,55.99,55.91,55.91,33812.0,53.0021,53.0305,52.9547,52.9547,33812.0
2022-12-01 10:25:00,55.91,55.98,55.89,55.89,66400.0,52.9547,53.021,52.9358,52.9358,66400.0
2022-12-01 10:30:00,55.88,55.94,55.84,55.93,50761.0,52.9263,52.9831,52.8884,52.9737,50761.0
2022-12-01 10:35:00,55.93,55.96,55.88,55.89,32466.0,52.9737,53.0021,52.9263,52.9358,32466.0
2022-12-01 10:40:00,55.89,55.89,55.78,55.85,102297.0,52.9358,52.9358,52.8316,52.8979,102297.0
2022-12-01 10:45:00,55.85,55.99,55.83,55.98,249311.0,52.8979,53.0305,52.8789,53.021,249311.0
2022-12-01 10:50:00,55.98,56.09,55.97,56.05,118038.0,53.021,53.1252,53.0115,53.0873,118038.0
2022-12-01 10:55:00,56.05,56.15,55.99,56.14,102536.0,53.0873,53.182,53.0305,53.1726,102536.0
2022-12-01 11:00:00,56.15,56.15,56.1,56.14,49559.0,53.182,53.182,53.1347,53.1726,49559.0
2022-12-01 11:05:00,56.13,56.14,56.09,56.14,16185.0,53.1631,53.1726,53.1252,53.1726,16185.0
2022-12-01 11:10:00,56.14,56.15,56.08,56.14,15440.0,53.1726,53.182,53.1157,53.1726,15440.0
2022-12-01 11:15:00,56.14,56.14,56.02,56.04,57354.0,53.1726,53.1726,53.0589,53.0778,57354.0
2022-12-01 11:20:00,56.04,56.1,56.03,56.05,31203.0,53.0778,53.1347,53.0684,53.0873,31203.0
2022-12-01 11:25:00,56.04,56.07,56.02,56.04,18014.0,53.0778,53.1063,53.0589,53.0778,18014.0
2022-12-01 11:30:00,56.04,56.11,56.03,56.11,17168.0,53.0778,53.1441,53.0684,53.1441,17168.0
2022-12-01 11:35:00,56.11,56.15,56.08,56.13,22615.0,53.1441,53.182,53.1157,53.1631,22615.0
2022-12-01 11:40:00,56.13,56.16,56.1,56.11,21396.0,53.1631,53.1915,53.1347,53.1441,21396.0
2022-12-01 11:45:00,56.12,56.13,56.07,56.08,26470.0,53.1536,53.1631,53.1063,53.1157,26470.0
2022-12-01 11:50:00,56.08,56.09,56.02,56.05,47415.0,53.1157,53.1252,53.0589,53.0873,47415.0
2022-12-01 11:55:00,56.06,56.12,56.04,56.09,14768.0,53.0968,53.1536,53.0778,53.1252,14768.0
2022-12-01 12:00:00,56.08,56.09,55.93,55.93,63745.0,53.1157,53.1252,52.9737,52.9737,63745.0
2022-12-01 12:05:00,55.94,55.95,55.89,55.89,27692.0,52.9831,52.9926,52.9358,52.9358,27692.0
2022-12-01 12:10:00,55.89,55.97,55.89,55.96,11115.0,52.9358,53.0115,52.9358,53.0021,11115.0
2022-12-01 12:15:00,55.97,55.99,55.94,55.94,19290.0,53.0115,53.0305,52.9831,52.9831,19290.0
2022-12-01 12:20:00,55.94,56.08,55.93,56.07,14166.0,52.9831,53.1157,52.9737,53.1063,14166.0
2022-12-01 12:25:00,56.07,56.15,56.07,56.14,12577.0,53.1063,53.182,53.1063,53.1726,12577.0
2022-12-01 12:30:00,56.14,56.19,56.13,56.16,16518.0,53.1726,53.2199,53.1631,53.1915,16518.0
2022-12-01 12:35:00,56.15,56.15,56.1,56.12,21933.0,53.182,53.182,53.1347,53.1536,21933.0
2022-12-01 12:40:00,56.12,56.13,56.07,56.1,43772.0,53.1536,53.1631,53.1063,53.1347,43772.0
2022-12-01 12:45:00,56.1,56.14,56.08,56.1,22049.0,53.1347,53.1726,53.1157,53.1347,22049.0
2022-12-01 12:50:00,56.1,56.14,56.1,56.14,26822.0,53.1347,53.1726,53.1347,53.1726,26822.0
2022-12-01 12:55:00,56.15,56.16,56.11,56.14,17353.0,53.182,53.1915,53.1441,53.1726,17353.0
2022-12-01 13:00:00,56.15,56.17,56.12,56.14,40420.0,53.182,53.201,53.1536,53.1726,40420.0
2022-12-01 13:05:00,56.14,56.22,56.14,56.2,33879.0,53.1726,53.2483,53.1726,53.2294,33879.0
2022-12-01 13:10:00,56.2,56.2,56.15,56.15,63084.0,53.2294,53.2294,53.182,53.182,63084.0
2022-12-01 13:15:00,56.15,56.15,56.02,56.03,153793.0,53.182,53.182,53.0589,53.0684,153793.0
2022-12-01 13:20:00,56.04,56.07,56.03,56.05,11083.0,53.0778,53.1063,53.0684,53.0873,11083.0
2022-12-01 13:25:00,56.06,56.07,56.03,56.04,23194.0,53.0968,53.1063,53.0684,53.0778,23194.0
2022-12-01 13:30:00,56.04,56.09,56.03,56.05,19333.0,53.0778,53.1252,53.0684,53.0873,19333.0
2022-12-01 13:35:00,56.05,56.1,56.05,56.09,18707.0,53.0873,53.1347,53.0873,53.1252,18707.0
2022-12-01 13:40:00,56.09,56.14,56.09,56.13,21328.0,53.1252,53.1726,53.1252,53.1631,21328.0
2022-12-01 13:45:00,56.13,56.16,56.11,56.12,12129.0,53.1631,53.1915,53.1441,53.1536,12129.0
2022-12-01 13:50:00,56.12,56.13,56.08,56.1,27420.0,53.1536,53.1631,53.1157,53.1347,27420.0
2022-12-01 13:55:00,56.1,56.14,56.08,56.12,19946.0,53.1347,53.1726,53.1157,53.1536,19946.0
2022-12-01 14:00:00,56.13,56.13,56.06,56.07,25245.0,53.1631,53.1631,53.0968,53.1063,25245.0
2022-12-01 14:05:00,56.07,56.1,56.06,56.09,10592.0,53.1063,53.1347,53.0968,53.1252,10592.0
2022-12-01 14:10:00,56.1,56.15,56.08,56.14,10376.0,53.1347,53.182,53.1157,53.1726,10376.0
2022-12-01 14:15:00,56.14,56.17,56.14,56.17,16726.0,53.1726,53.201,53.1726,53.201,16726.0
2022-12-01 14:20:00,56.17,56.18,56.15,56.18,18243.0,53.201,53.2104,53.182,53.2104,18243.0
2022-12-01 14:25:00,56.18,56.2,56.15,56.18,14278.0,53.2104,53.2294,53.182,53.2104,14278.0
2022-12-01 14:30:00,56.18,56.22,56.15,56.21,16633.0,53.2104,53.2483,53.182,53.2389,16633.0
2022-12-01 14:35:00,56.2,56.21,56.18,56.2,11579.0,53.2294,53.2389,53.2104,53.2294,11579.0
2022-12-01 14:40:00,56.2,56.22,56.19,56.19,13987.0,53.2294,53.2483,53.2199,53.2199,13987.0
2022-12-01 14:45:00,56.19,56.25,56.19,56.23,33485.0,53.2199,53.2767,53.2199,53.2578,33485.0
2022-12-01 14:50:00,56.24,56.26,56.23,56.24,15847.0,53.2673,53.2862,53.2578,53.2673,15847.0
2022-12-01 14:55:00,56.25,56.25,56.19,56.25,20083.0,53.2767,53.2767,53.2199,53.2767,20083.0
2022-12-01 15:00:00,56.24,56.26,56.22,56.23,24981.0,53.2673,53.2862,53.2483,53.2578,24981.0
2022-12-01 15:05:00,56.22,56.27,56.22,56.25,27359.0,53.2483,53.2957,53.2483,53.2767,27359.0
2022-12-01 15:10:00,56.25,56.26,56.18,56.19,40621.0,53.2767,53.2862,53.2104,53.2199,40621.0
2022-12-01 15:15:00,56.19,56.21,56.16,56.18,49737.0,53.2199,53.2389,53.1915,53.2104,49737.0
2022-12-01 15:20:00,56.18,56.18,56.15,56.17,35723.0,53.2104,53.2104,53.182,53.201,35723.0
2022-12-01 15:25:00,56.18,56.2,56.16,56.19,26598.0,53.2104,53.2294,53.1915,53.2199,26598.0
2022-12-01 15:30:00,56.19,56.25,56.19,56.24,19096.0,53.2199,53.2767,53.2199,53.2673,19096.0
2022-12-01 15:35:00,56.24,56.25,56.23,56.25,42621.0,53.2673,53.2767,53.2578,53.2767,42621.0
2022-12-01 15:40:00,56.26,56.3,56.25,56.3,131664.0,53.2862,53.3241,53.2767,53.3241,131664.0
2022-12-01 15:45:00,56.3,56.3,56.23,56.24,51330.0,53.3241,53.3241,53.2578,53.2673,51330.0
2022-12-01 15:50:00,56.24,56.26,56.21,56.22,78411.0,53.2673,53.2862,53.2389,53.2483,78411.0
2022-12-01 15:55:00,56.22,56.22,56.16,56.16,190277.0,53.2483,53.2483,53.1915,53.1915,190277.0
2022-12-02 09:30:00,55.43,55.52,55.36,55.52,119760.0,52.5001,52.5853,52.4338,52.5853,119760.0
2022-12-02 09:35:00,55.52,55.58,55.49,55.56,62788.0,52.5853,52.6422,52.5569,52.6232,62788.0
2022-12-02 09:40:00,55.55,55.56,55.48,55.51,44810.0,52.6137,52.6232,52.5474,52.5759,44810.0
2022-12-02 09:45:00,55.5,55.58,55.49,55.49,307078.0,52.5664,52.6422,52.5569,52.5569,307078.0
2022-12-02 09:50:00,55.49,55.55,55.47,55.52,321563.0,52.5569,52.6137,52.538,52.5853,321563.0
2022-12-02 09:55:00,55.52,55.63,55.52,55.62,145180.0,52.5853,52.6895,52.5853,52.68,145180.0
2022-12-02 10:00:00,55.62,55.66,55.56,55.57,67682.0,52.68,52.7179,52.6232,52.6327,67682.0
2022-12-02 10:05:00,55.56,55.59,55.51,55.58,98235.0,52.6232,52.6516,52.5759,52.6422,98235.0
2022-12-02 10:10:00,55.58,55.72,55.57,55.72,59359.0,52.6422,52.7748,52.6327,52.7748,59359.0
2022-12-02 10:15:00,55.72,55.72,55.61,55.63,32403.0,52.7748,52.7748,52.6706,52.6895,32403.0
2022-12-02 10:20:00,55.63,55.67,55.6,55.65,49524.0,52.6895,52.7274,52.6611,52.7085,49524.0
2022-12-02 10:25:00,55.65,55.66,55.52,55.55,27994.0,52.7085,52.7179,52.5853,52.6137,27994.0
2022-12-02 10:30:00,55.57,55.7,55.53,55.7,163390.0,52.6327,52.7558,52.5948,52.7558,163390.0
2022-12-02 10:35:00,55.69,55.69,55.62,55.64,13614.0,52.7463,52.7463,52.68,52.699,13614.0
2022-12-02 10:40:00,55.63,55.69,55.62,55.68,22100.0,52.6895,52.7463,52.68,52.7369,22100.0
2022-12-02 10:45:00,55.67,55.7,55.66,55.69,10443.0,52.7274,52.7558,52.7179,52.7463,10443.0
2022-12-02 10:50:00,55.7,55.74,55.65,55.7,47792.0,52.7558,52.7937,52.7085,52.7558,47792.0
2022-12-02 10:55:00,55.69,55.69,55.59,55.59,32383.0,52.7463,52.7463,52.6516,52.6516,32383.0
2022-12-02 11:00:00,55.58,55.61,55.53,55.58,23276.0,52.6422,52.6706,52.5948,52.6422,23276.0
2022-12-02 11:05:00,55.6,55.63,55.55,55.59,18214.0,52.6611,52.6895,52.6137,52.6516,18214.0
2022-12-02 11:10:00,55.58,55.64,55.57,55.64,14473.0,52.6422,52.699,52.6327,52.699,14473.0
2022-12-02 11:15:00,55.63,55.64,55.6,55.63,10263.0,52.6895,52.699,52.6611,52.6895,10263.0
2022-12-02 11:20:00,55.63,55.66,55.62,55.65,18428.0,52.6895,52.7179,52.68,52.7085,18428.0
2022-12-02 11:25:00,55.65,55.71,55.63,55.7,19073.0,52.7085,52.7653,52.6895,52.7558,19073.0
2022-12-02 11:30:00,55.69,55.74,55.68,55.74,8629.0,52.7463,52.7937,52.7369,52.7937,8629.0
2022-12-02 11:35:00,55.74,55.81,55.73,55.79,50644.0,52.7937,52.86,52.7842,52.8411,50644.0
2022-12-02 11:40:00,55.79,55.88,55.79,55.88,20929.0,52.8411,52.9263,52.8411,52.9263,20929.0
2022-12-02 11:45:00,55.89,55.94,55.87,55.88,41608.0,52.9358,52.9831,52.9168,52.9263,41608.0
2022-12-02 11:50:00,55.88,55.89,55.84,55.85,13666.0,52.9263,52.9358,52.8884,52.8979,13666.0
2022-12-02 11:55:00,55.86,55.94,55.85,55.91,39011.0,52.9074,52.9831,52.8979,52.9547,39011.0
2022-12-02 12:00:00,55.89,55.91,55.86,55.9,35157.0,52.9358,52.9547,52.9074,52.9452,35157.0
2022-12-02 12:05:00,55.9,55.95,55.87,55.94,15148.0,52.9452,52.9926,52.9168,52.9831,15148.0
2022-12-02 12:10:00,55.91,56.0,55.91,55.99,23596.0,52.9547,53.04,52.9547,53.0305,23596.0
2022-12-02 12:15:00,55.98,55.99,55.93,55.96,13521.0,53.021,53.0305,52.9737,53.0021,13521.0
2022-12-02 12:20:00,55.95,55.97,55.92,55.93,12723.0,52.9926,53.0115,52.9642,52.9737,12723.0
2022-12-02 12:25:00,55.93,55.95,55.9,55.93,33036.0,52.9737,52.9926,52.9452,52.9737,33036.0
2022-12-02 12:30:00,55.92,55.96,55.91,55.94,5398.0,52.9642,53.0021,52.9547,52.9831,5398.0
2022-12-02 12:35:00,55.93,55.95,55.91,55.91,8478.0,52.9737,52.9926,52.9547,52.9547,8478.0
2022-12-02 12:40:00,55.91,55.95,55.89,55.92,8919.0,52.9547,52.9926,52.9358,52.9642,8919.0
2022-12-02 12:45:00,55.91,55.92,55.9,55.91,11170.0,52.9547,52.9642,52.9452,52.9547,11170.0
2022-12-02 12:50:00,55.91,55.92,55.88,55.9,11134.0,52.9547,52.9642,52.9263,52.9452,11134.0
2022-12-02 12:55:00,55.89,55.9,55.85,55.86,21151.0,52.9358,52.9452,52.8979,52.9074,21151.0
2022-12-02 13:00:00,55.86,55.9,55.85,55.88,20023.0,52.9074,52.9452,52.8979,52.9263,20023.0
2022-12-02 13:05:00,55.88,55.88,55.81,55.81,24158.0,52.9263,52.9263,52.86,52.86,24158.0
2022-12-02 13:10:00,55.81,55.85,55.79,55.83,20259.0,52.86,52.8979,52.8411,52.8789,20259.0
2022-12-02 13:15:00,55.83,55.86,55.82,55.84,11572.0,52.8789,52.9074,52.8695,52.8884,11572.0
2022-12-02 13:20:00,55.83,55.85,55.82,55.84,4109.0,52.8789,52.8979,52.8695,52.8884,4109.0
2022-12-02 13:25:00,55.84,55.86,55.82,55.86,4986.0,52.8884,52.9074,52.8695,52.9074,4986.0
2022-12-02 13:30:00,55.87,55.87,55.85,55.86,6501.0,52.9168,52.9168,52.8979,52.9074,6501.0
2022-12-02 13:35:00,55.86,55.87,55.83,55.85,14782.0,52.9074,52.9168,52.8789,52.8979,14782.0
2022-12-02 13:40:00,55.85,55.9,55.85,55.88,21802.0,52.8979,52.9452,52.8979,52.9263,21802.0
2022-12-02 13:45:00,55.89,55.89,55.87,55.88,13468.0,52.9358,52.9358,52.9168,52.9263,13468.0
2022-12-02 13:50:00,55.88,55.89,55.86,55.88,30929.0,52.9263,52.9358,52.9074,52.9263,30929.0
2022-12-02 13:55:00,55.88,55.88,55.84,55.87,22734.0,52.9263,52.9263,52.8884,52.9168,22734.0
2022-12-02 14:00:00,55.87,55.88,55.84,55.85,45016.0,52.9168,52.9263,52.8884,52.8979,45016.0
2022-12-02 14:05:00,55.84,55.85,55.79,55.8,20877.0,52.8884,52.8979,52.8411,52.8505,20877.0
2022-12-02 14:10:00,55.8,55.81,55.77,55.81,34910.0,52.8505,52.86,52.8221,52.86,34910.0
2022-12-02 14:15:00,55.82,55.85,55.82,55.84,19290.0,52.8695,52.8979,52.8695,52.8884,19290.0
2022-12-02 14:20:00,55.85,55.86,55.82,55.85,33976.0,52.8979,52.9074,52.8695,52.8979,33976.0
2022-12-02 14:25:00,55.85,55.86,55.83,55.86,44864.0,52.8979,52.9074,52.8789,52.9074,44864.0
2022-12-02 14:30:00,55.85,55.88,55.83,55.88,36960.0,52.8979,52.9263,52.8789,52.9263,36960.0
2022-12-02 14:35:00,55.88,55.9,55.87,55.89,34848.0,52.9263,52.9452,52.9168,52.9358,34848.0
2022-12-02 14:40:00,55.89,55.94,55.87,55.93,37095.0,52.9358,52.9831,52.9168,52.9737,37095.0
2022-12-02 14:45:00,55.93,55.94,55.9,55.94,26942.0,52.9737,52.9831,52.9452,52.9831,26942.0
2022-12-02 14:50:00,55.95,55.99,55.94,55.98,26809.0,52.9926,53.0305,52.9831,53.021,26809.0
2022-12-02 14:55:00,55.98,56.06,55.98,56.04,38866.0,53.021,53.0968,53.021,53.0778,38866.0
2022-12-02 15:00:00,56.04,56.1,56.02,56.09,30459.0,53.0778,53.1347,53.0589,53.1252,30459.0
2022-12-02 15:05:00,56.08,56.11,56.04,56.11,36444.0,53.1157,53.1441,53.0778,53.1441,36444.0
2022-12-02 15:10:00,56.11,56.13,56.08,56.12,26386.0,53.1441,53.1631,53.1157,53.1536,26386.0
2022-12-02 15:15:00,56.12,56.14,56.09,56.11,30474.0,53.1536,53.1726,53.1252,53.1441,30474.0
2022-12-02 15:20:00,56.11,56.11,56.07,56.08,29445.0,53.1441,53.1441,53.1063,53.1157,29445.0
2022-12-02 15:25:00,56.08,56.09,56.04,56.07,31149.0,53.1157,53.1252,53.0778,53.1063,31149.0
2022-12-02 15:30:00,56.07,56.08,56.02,56.03,57188.0,53.1063,53.1157,53.0589,53.0684,57188.0
2022-12-02 15:35:00,56.03,56.04,55.98,56.03,67730.0,53.0684,53.0778,53.021,53.0684,67730.0
2022-12-02 15:40:00,56.02,56.05,56.0,56.05,46008.0,53.0589,53.0873,53.04,53.0873,46008.0
2022-12-02 15:45:00,56.04,56.05,55.99,56.0,79930.0,53.0778,53.0873,53.0305,53.04,79930.0
2022-12-02 15:50:00,56.0,56.01,55.97,56.0,133272.0,53.04,53.0494,53.0115,53.04,133272.0
2022-12-02 15:55:00,55.99,56.0,55.91,55.94,1157580.0,53.0305,53.04,52.9547,52.9831,1157580.0
2022-12-05 09:30:00,55.21,55.33,55.21,55.33,97590.0,52.2917,52.4054,52.2917,52.4054,97590.0
2022-12-05 09:35:00,55.33,55.42,55.33,55.41,92960.0,52.4054,52.4906,52.4054,52.4811,92960.0
2022-12-05 09:40:00,55.41,55.47,55.38,55.43,36531.0,52.4811,52.538,52.4527,52.5001,36531.0
2022-12-05 09:45:00,55.43,55.43,55.34,55.39,84084.0,52.5001,52.5001,52.4148,52.4622,84084.0
2022-12-05 09:50:00,55.39,55.39,55.35,55.37,42165.0,52.4622,52.4622,52.4243,52.4433,42165.0
2022-12-05 09:55:00,55.37,55.38,55.3,55.31,82405.0,52.4433,52.4527,52.377,52.3864,82405.0
2022-12-05 10:00:00,55.31,55.31,55.05,55.19,390734.0,52.3864,52.3864,52.1402,52.2728,390734.0
2022-12-05 10:05:00,55.18,55.21,55.12,55.14,53540.0,52.2633,52.2917,52.2065,52.2254,53540.0
2022-12-05 10:10:00,55.13,55.22,55.1,55.16,81480.0,52.2159,52.3012,52.1875,52.2444,81480.0
2022-12-05 10:15:00,55.16,55.19,55.12,55.12,15374.0,52.2444,52.2728,52.2065,52.2065,15374.0
2022-12-05 10:20:00,55.12,55.18,55.09,55.15,119128.0,52.2065,52.2633,52.1781,52.2349,119128.0
2022-12-05 10:25:00,55.15,55.21,55.07,55.11,50347.0,52.2349,52.2917,52.1591,52.197,50347.0
2022-12-05 10:30:00,55.1,55.11,55.03,55.1,43029.0,52.1875,52.197,52.1212,52.1875,43029.0
2022-12-05 10:35:00,55.1,55.14,55.08,55.12,64601.0,52.1875,52.2254,52.1686,52.2065,64601.0
2022-12-05 10:40:00,55.13,55.2,55.13,55.19,43312.0,52.2159,52.2822,52.2159,52.2728,43312.0
2022-12-05 10:45:00,55.2,55.21,55.17,55.19,7187.0,52.2822,52.2917,52.2538,52.2728,7187.0
2022-12-05 10:50:00,55.2,55.22,55.15,55.16,25475.0,52.2822,52.3012,52.2349,52.2444,25475.0
2022-12-05 10:55:00,55.17,55.2,55.14,55.18,15124.0,52.2538,52.2822,52.2254,52.2633,15124.0
2022-12-05 11:00:00,55.18,55.22,55.17,55.2,57035.0,52.2633,52.3012,52.2538,52.2822,57035.0
2022-12-05 11:05:00,55.2,55.21,55.14,55.2,42322.0,52.2822,52.2917,52.2254,52.2822,42322.0
2022-12-05 11:10:00,55.21,55.25,55.21,55.21,9610.0,52.2917,52.3296,52.2917,52.2917,9610.0
2022-12-05 11:15:00,55.21,55.22,55.13,55.13,9200.0,52.2917,52.3012,52.2159,52.2159,9200.0
2022-12-05 11:20:00,55.13,55.14,55.09,55.11,16145.0,52.2159,52.2254,52.1781,52.197,16145.0
2022-12-05 11:25:00,55.09,55.12,55.08,55.1,20551.0,52.1781,52.2065,52.1686,52.1875,20551.0
2022-12-05 11:30:00,55.1,55.1,55.05,55.05,49581.0,52.1875,52.1875,52.1402,52.1402,49581.0
2022-12-05 11:35:00,55.05,55.08,55.02,55.07,40405.0,52.1402,52.1686,52.1118,52.1591,40405.0
2022-12-05 11:40:00,55.07,55.08,55.05,55.07,16336.0,52.1591,52.1686,52.1402,52.1591,16336.0
2022-12-05 11:45:00,55.06,55.08,55.01,55.02,26006.0,52.1496,52.1686,52.1023,52.1118,26006.0
2022-12-05 11:50:00,55.02,55.06,55.0,55.03,34642.0,52.1118,52.1496,52.0928,52.1212,34642.0
2022-12-05 11:55:00,55.03,55.03,54.95,54.96,127212.0,52.1212,52.1212,52.0455,52.0549,127212.0
2022-12-05 12:00:00,54.96,54.97,54.91,54.92,26425.0,52.0549,52.0644,52.0076,52.017,26425.0
2022-12-05 12:05:00,54.92,54.98,54.92,54.98,16560.0,52.017,52.0739,52.017,52.0739,16560.0
2022-12-05 12:10:00,54.98,54.98,54.95,54.98,10543.0,52.0739,52.0739,52.0455,52.0739,10543.0
2022-12-05 12:15:00,54.98,55.03,54.98,55.02,49032.0,52.0739,52.1212,52.0739,52.1118,49032.0
2022-12-05 12:20:00,55.02,55.05,55.01,55.02,31716.0,52.1118,52.1402,52.1023,52.1118,31716.0
2022-12-05 12:25:00,55.03,55.04,54.99,55.0,25238.0,52.1212,52.1307,52.0833,52.0928,25238.0
2022-12-05 12:30:00,54.99,55.01,54.92,54.93,22253.0,52.0833,52.1023,52.017,52.0265,22253.0
2022-12-05 12:35:00,54.91,54.96,54.9,54.91,21187.0,52.0076,52.0549,51.9981,52.0076,21187.0
2022-12-05 12:40:00,54.91,54.91,54.86,54.87,14920.0,52.0076,52.0076,51.9602,51.9697,14920.0
2022-12-05 12:45:00,54.87,54.92,54.87,54.91,14828.0,51.9697,52.017,51.9697,52.0076,14828.0
2022-12-05 12:50:00,54.91,54.91,54.85,54.86,28942.0,52.0076,52.0076,51.9507,51.9602,28942.0
2022-12-05 12:55:00,54.86,54.86,54.83,54.85,68534.0,51.9602,51.9602,51.9318,51.9507,68534.0
2022-12-05 13:00:00,54.84,54.87,54.81,54.84,80332.0,51.9413,51.9697,51.9129,51.9413,80332.0
2022-12-05 13:05:00,54.84,54.87,54.82,54.86,51399.0,51.9413,51.9697,51.9223,51.9602,51399.0
2022-12-05 13:10:00,54.86,54.88,54.85,54.88,7730.0,51.9602,51.9792,51.9507,51.9792,7730.0
2022-12-05 13:15:00,54.88,54.89,54.87,54.88,18557.0,51.9792,51.9886,51.9697,51.9792,18557.0
2022-12-05 13:20:00,54.88,54.88,54.85,54.85,17323.0,51.9792,51.9792,51.9507,51.9507,17323.0
2022-12-05 13:25:00,54.85,54.85,54.82,54.85,10367.0,51.9507,51.9507,51.9223,51.9507,10367.0
2022-12-05 13:30:00,54.85,54.87,54.84,54.87,40688.0,51.9507,51.9697,51.9413,51.9697,40688.0
2022-12-05 13:35:00,54.87,54.9,54.85,54.89,22508.0,51.9697,51.9981,51.9507,51.9886,22508.0
2022-12-05 13:40:00,54.9,54.91,54.87,54.89,7539.0,51.9981,52.0076,51.9697,51.9886,7539.0
2022-12-05 13:45:00,54.89,54.89,54.86,54.87,15548.0,51.9886,51.9886,51.9602,51.9697,15548.0
2022-12-05 13:50:00,54.86,54.86,54.81,54.83,16799.0,51.9602,51.9602,51.9129,51.9318,16799.0
2022-12-05 13:55:00,54.83,54.83,54.73,54.73,40494.0,51.9318,51.9318,51.8371,51.8371,40494.0
2022-12-05 14:00:00,54.73,54.74,54.71,54.73,20933.0,51.8371,51.8466,51.8181,51.8371,20933.0
2022-12-05 14:05:00,54.72,54.74,54.69,54.72,18454.0,51.8276,51.8466,51.7992,51.8276,18454.0
2022-12-05 14:10:00,54.73,54.78,54.73,54.78,25064.0,51.8371,51.8844,51.8371,51.8844,25064.0
2022-12-05 14:15:00,54.78,54.78,54.73,54.73,9439.0,51.8844,51.8844,51.8371,51.8371,9439.0
2022-12-05 14:20:00,54.73,54.74,54.69,54.71,24508.0,51.8371,51.8466,51.7992,51.8181,24508.0
2022-12-05 14:25:00,54.7,54.74,54.69,54.72,40447.0,51.8087,51.8466,51.7992,51.8276,40447.0
2022-12-05 14:30:00,54.71,54.72,54.66,54.66,14212.0,51.8181,51.8276,51.7708,51.7708,14212.0
2022-12-05 14:35:00,54.66,54.71,54.66,54.67,34907.0,51.7708,51.8181,51.7708,51.7803,34907.0
2022-12-05 14:40:00,54.66,54.67,54.64,54.66,26341.0,51.7708,51.7803,51.7518,51.7708,26341.0
2022-12-05 14:45:00,54.66,54.66,54.58,54.64,54329.0,51.7708,51.7708,51.695,51.7518,54329.0
2022-12-05 14:50:00,54.64,54.69,54.64,54.68,14765.0,51.7518,51.7992,51.7518,51.7897,14765.0
2022-12-05 14:55:00,54.69,54.72,54.67,54.72,47934.0,51.7992,51.8276,51.7803,51.8276,47934.0
2022-12-05 15:00:00,54.71,54.74,54.7,54.73,23502.0,51.8181,51.8466,51.8087,51.8371,23502.0
2022-12-05 15:05:00,54.73,54.77,54.69,54.76,23571.0,51.8371,51.875,51.7992,51.8655,23571.0
2022-12-05 15:10:00,54.75,54.75,54.71,54.73,64454.0,51.856,51.856,51.8181,51.8371,64454.0
2022-12-05 15:15:00,54.74,54.74,54.69,54.71,20980.0,51.8466,51.8466,51.7992,51.8181,20980.0
2022-12-05 15:20:00,54.71,54.73,54.69,54.72,38810.0,51.8181,51.8371,51.7992,51.8276,38810.0
2022-12-05 15:25:00,54.72,54.72,54.67,54.68,37883.0,51.8276,51.8276,51.7803,51.7897,37883.0
2022-12-05 15:30:00,54.68,54.73,54.68,54.73,49452.0,51.7897,51.8371,51.7897,51.8371,49452.0
2022-12-05 15:35:00,54.73,54.75,54.71,54.71,148054.0,51.8371,51.856,51.8181,51.8181,148054.0
2022-12-05 15:40:00,54.71,54.72,54.7,54.72,55849.0,51.8181,51.8276,51.8087,51.8276,55849.0
2022-12-05 15:45:00,54.72,54.74,54.69,54.72,153910.0,51.8276,51.8466,51.7992,51.8276,153910.0
2022-12-05 15:50:00,54.72,54.77,54.71,54.77,219645.0,51.8276,51.875,51.8181,51.875,219645.0
2022-12-05 15:55:00,54.77,54.81,54.76,54.77,317771.0,51.875,51.9129,51.8655,51.875,317771.0
2022-12-06 09:30:00,54.9,54.99,54.89,54.99,204710.0,51.9981,52.0833,51.9886,52.0833,204710.0
2022-12-06 09:35:00,54.98,55.07,54.97,55.03,65715.0,52.0739,52.1591,52.0644,52.1212,65715.0
2022-12-06 09:40:00,55.03,55.04,54.9,54.91,37435.0,52.1212,52.1307,51.9981,52.0076,37435.0
2022-12-06 09:45:00,54.91,54.99,54.83,54.97,58616.0,52.0076,52.0833,51.9318,52.0644,58616.0
2022-12-06 09:50:00,54.97,54.97,54.86,54.86,19788.0,52.0644,52.0644,51.9602,51.9602,19788.0
2022-12-06 09:55:00,54.87,54.91,54.85,54.85,26145.0,51.9697,52.0076,51.9507,51.9507,26145.0
2022-12-06 10:00:00,54.84,54.88,54.75,54.76,34609.0,51.9413,51.9792,51.856,51.8655,34609.0
2022-12-06 10:05:00,54.76,54.78,54.66,54.72,68349.0,51.8655,51.8844,51.7708,51.8276,68349.0
2022-12-06 10:10:00,54.71,54.72,54.67,54.71,29980.0,51.8181,51.8276,51.7803,51.8181,29980.0
2022-12-06 10:15:00,54.71,54.74,54.67,54.73,44632.0,51.8181,51.8466,51.7803,51.8371,44632.0
2022-12-06 10:20:00,54.74,54.78,54.72,54.77,68921.0,51.8466,51.8844,51.8276,51.875,68921.0
2022-12-06 10:25:00,54.78,54.79,54.68,54.69,28695.0,51.8844,51.8939,51.7897,51.7992,28695.0
2022-12-06 10:30:00,54.71,54.72,54.66,54.66,69662.0,51.8181,51.8276,51.7708,51.7708,69662.0
2022-12-06 10:35:00,54.66,54.69,54.61,54.63,83737.0,51.7708,51.7992,51.7234,51.7424,83737.0
2022-12-06 10:40:00,54.63,54.72,54.58,54.72,72059.0,51.7424,51.8276,51.695,51.8276,72059.0
2022-12-06 10:45:00,54.72,54.75,54.7,54.73,94311.0,51.8276,51.856,51.8087,51.8371,94311.0
2022-12-06 10:50:00,54.73,54.76,54.72,54.73,48634.0,51.8371,51.8655,51.8276,51.8371,48634.0
2022-12-06 10:55:00,54.73,54.75,54.68,54.7,92087.0,51.8371,51.856,51.7897,51.8087,92087.0
2022-12-06 11:00:00,54.71,54.75,54.69,54.73,40290.0,51.8181,51.856,51.7992,51.8371,40290.0
2022-12-06 11:05:00,54.73,54.79,54.71,54.75,38071.0,51.8371,51.8939,51.8181,51.856,38071.0
2022-12-06 11:10:00,54.76,54.84,54.75,54.77,28728.0,51.8655,51.9413,51.856,51.875,28728.0
2022-12-06 11:15:00,54.77,54.77,54.71,54.72,22195.0,51.875,51.875,51.8181,51.8276,22195.0
2022-12-06 11:20:00,54.72,54.77,54.71,54.76,18533.0,51.8276,51.875,51.8181,51.8655,18533.0
2022-12-06 11:25:00,54.77,54.77,54.71,54.75,23583.0,51.875,51.875,51.8181,51.856,23583.0
2022-12-06 11:30:00,54.75,54.79,54.72,54.75,13569.0,51.856,51.8939,51.8276,51.856,13569.0
2022-12-06 11:35:00,54.75,54.79,54.71,54.74,50717.0,51.856,51.8939,51.8181,51.8466,50717.0
2022-12-06 11:40:00,54.74,54.75,54.71,54.75,22717.0,51.8466,51.856,51.8181,51.856,22717.0
2022-12-06 11:45:00,54.75,54.75,54.72,54.73,43774.0,51.856,51.856,51.8276,51.8371,43774.0
2022-12-06 11:50:00,54.72,54.75,54.66,54.67,36187.0,51.8276,51.856,51.7708,51.7803,36187.0
2022-12-06 11:55:00,54.67,54.69,54.63,54.66,31671.0,51.7803,51.7992,51.7424,51.7708,31671.0
2022-12-06 12:00:00,54.65,54.7,54.65,54.68,23663.0,51.7613,51.8087,51.7613,51.7897,23663.0
2022-12-06 12:05:00,54.68,54.69,54.64,54.65,9692.0,51.7897,51.7992,51.7518,51.7613,9692.0
2022-12-06 12:10:00,54.64,54.67,54.63,54.64,20152.0,51.7518,51.7803,51.7424,51.7518,20152.0
2022-12-06 12:15:00,54.65,54.65,54.53,54.53,34750.0,51.7613,51.7613,51.6477,51.6477,34750.0
2022-12-06 12:20:00,54.54,54.62,54.54,54.6,83571.0,51.6571,51.7329,51.6571,51.714,83571.0
2022-12-06 12:25:00,54.61,54.63,54.6,54.6,22461.0,51.7234,51.7424,51.714,51.714,22461.0
2022-12-06 12:30:00,54.6,54.62,54.57,54.62,26577.0,51.714,51.7329,51.6855,51.7329,26577.0
2022-12-06 12:35:00,54.61,54.61,54.55,54.57,21270.0,51.7234,51.7234,51.6666,51.6855,21270.0
2022-12-06 12:40:00,54.57,54.59,54.55,54.58,20698.0,51.6855,51.7045,51.6666,51.695,20698.0
2022-12-06 12:45:00,54.58,54.58,54.53,54.55,30872.0,51.695,51.695,51.6477,51.6666,30872.0
2022-12-06 12:50:00,54.55,54.56,54.5,54.52,28509.0,51.6666,51.6761,51.6192,51.6382,28509.0
2022-12-06 12:55:00,54.52,54.53,54.48,54.51,57382.0,51.6382,51.6477,51.6003,51.6287,57382.0
2022-12-06 13:00:00,54.5,54.52,54.46,54.48,47476.0,51.6192,51.6382,51.5814,51.6003,47476.0
2022-12-06 13:05:00,54.49,54.49,54.42,54.43,19803.0,51.6098,51.6098,51.5435,51.5529,19803.0
2022-12-06 13:10:00,54.43,54.45,54.41,54.43,19829.0,51.5529,51.5719,51.534,51.5529,19829.0
2022-12-06 13:15:00,54.44,54.45,54.41,54.43,22219.0,51.5624,51.5719,51.534,51.5529,22219.0
2022-12-06 13:20:00,54.42,54.43,54.39,54.39,9171.0,51.5435,51.5529,51.5151,51.5151,9171.0
2022-12-06 13:25:00,54.4,54.4,54.36,54.38,256690.0,51.5245,51.5245,51.4866,51.5056,256690.0
2022-12-06 13:30:00,54.37,54.4,54.35,54.38,42862.0,51.4961,51.5245,51.4772,51.5056,42862.0
2022-12-06 13:35:00,54.38,54.43,54.38,54.42,12173.0,51.5056,51.5529,51.5056,51.5435,12173.0
2022-12-06 13:40:00,54.42,54.46,54.41,54.46,19428.0,51.5435,51.5814,51.534,51.5814,19428.0
2022-12-06 13:45:00,54.45,54.47,54.45,54.46,22927.0,51.5719,51.5908,51.5719,51.5814,22927.0
2022-12-06 13:50:00,54.46,54.46,54.43,54.43,5160.0,51.5814,51.5814,51.5529,51.5529,5160.0
2022-12-06 13:55:00,54.43,54.44,54.4,54.43,26902.0,51.5529,51.5624,51.5245,51.5529,26902.0
2022-12-06 14:00:00,54.44,54.44,54.38,54.39,33752.0,51.5624,51.5624,51.5056,51.5151,33752.0
2022-12-06 14:05:00,54.4,54.41,54.36,54.4,21632.0,51.5245,51.534,51.4866,51.5245,21632.0
2022-12-06 14:10:00,54.39,54.42,54.37,54.4,23926.0,51.5151,51.5435,51.4961,51.5245,23926.0
2022-12-06 14:15:00,54.4,54.47,54.39,54.45,105755.0,51.5245,51.5908,51.5151,51.5719,105755.0
2022-12-06 14:20:00,54.46,54.48,54.43,54.48,45957.0,51.5814,51.6003,51.5529,51.6003,45957.0
2022-12-06 14:25:00,54.47,54.47,54.41,54.41,50611.0,51.5908,51.5908,51.534,51.534,50611.0
2022-12-06 14:30:00,54.42,54.43,54.38,54.38,54186.0,51.5435,51.5529,51.5056,51.5056,54186.0
2022-12-06 14:35:00,54.39,54.41,54.35,54.4,58417.0,51.5151,51.534,51.4772,51.5245,58417.0
2022-12-06 14:40:00,54.41,54.47,54.41,54.47,53236.0,51.534,51.5908,51.534,51.5908,53236.0
2022-12-06 14:45:00,54.47,54.47,54.44,54.46,19030.0,51.5908,51.5908,51.5624,51.5814,19030.0
2022-12-06 14:50:00,54.46,54.49,54.44,54.48,29462.0,51.5814,51.6098,51.5624,51.6003,29462.0
2022-12-06 14:55:00,54.48,54.49,54.46,54.46,20492.0,51.6003,51.6098,51.5814,51.5814,20492.0
2022-12-06 15:00:00,54.47,54.54,54.46,54.5,64812.0,51.5908,51.6571,51.5814,51.6192,64812.0
2022-12-06 15:05:00,54.51,54.53,54.49,54.5,18852.0,51.6287,51.6477,51.6098,51.6192,18852.0
2022-12-06 15:10:00,54.5,54.5,54.47,54.48,55475.0,51.6192,51.6192,51.5908,51.6003,55475.0
2022-12-06 15:15:00,54.48,54.49,54.42,54.43,28184.0,51.6003,51.6098,51.5435,51.5529,28184.0
2022-12-06 15:20:00,54.43,54.48,54.41,54.46,124015.0,51.5529,51.6003,51.534,51.5814,124015.0
2022-12-06 15:25:00,54.45,54.46,54.42,54.44,100903.0,51.5719,51.5814,51.5435,51.5624,100903.0
2022-12-06 15:30:00,54.44,54.51,54.43,54.48,95495.0,51.5624,51.6287,51.5529,51.6003,95495.0
2022-12-06 15:35:00,54.49,54.53,54.49,54.53,34865.0,51.6098,51.6477,51.6098,51.6477,34865.0
2022-12-06 15:40:00,54.53,54.58,54.52,54.55,107982.0,51.6477,51.695,51.6382,51.6666,107982.0
2022-12-06 15:45:00,54.56,54.6,54.55,54.59,110795.0,51.6761,51.714,51.6666,51.7045,110795.0
2022-12-06 15:50:00,54.6,54.61,54.58,54.6,128183.0,51.714,51.7234,51.695,51.714,128183.0
2022-12-06 15:55:00,54.6,54.62,54.58,54.58,222990.0,51.714,51.7329,51.695,51.695,222990.0
2022-12-07 09:30:00,54.8,54.88,54.75,54.87,42916.0,51.9034,51.9792,51.856,51.9697,42916.0
2022-12-07 09:35:00,54.87,54.94,54.86,54.9,74849.0,51.9697,52.036,51.9602,51.9981,74849.0
2022-12-07 09:40:00,54.9,54.92,54.82,54.83,33766.0,51.9981,52.017,51.9223,51.9318,33766.0
2022-12-07 09:45:00,54.83,54.88,54.75,54.76,35959.0,51.9318,51.9792,51.856,51.8655,35959.0
2022-12-07 09:50:00,54.77,54.8,54.69,54.73,17490.0,51.875,51.9034,51.7992,51.8371,17490.0
2022-12-07 09:55:00,54.72,54.73,54.69,54.7,24061.0,51.8276,51.8371,51.7992,51.8087,24061.0
2022-12-07 10:00:00,54.7,54.75,54.63,54.75,74935.0,51.8087,51.856,51.7424,51.856,74935.0
2022-12-07 10:05:00,54.75,54.84,54.73,54.81,37623.0,51.856,51.9413,51.8371,51.9129,37623.0
2022-12-07 10:10:00,54.81,54.9,54.66,54.83,302443.0,51.9129,51.9981,51.7708,51.9318,302443.0
2022-12-07 10:15:00,54.82,54.9,54.79,54.8,49209.0,51.9223,51.9981,51.8939,51.9034,49209.0
2022-12-07 10:20:00,54.8,54.86,54.76,54.78,35919.0,51.9034,51.9602,51.8655,51.8844,35919.0
2022-12-07 10:25:00,54.79,54.88,54.73,54.87,53565.0,51.8939,51.9792,51.8371,51.9697,53565.0
2022-12-07 10:30:00,54.87,54.9,54.78,54.78,37083.0,51.9697,51.9981,51.8844,51.8844,37083.0
2022-12-07 10:35:00,54.79,54.82,54.74,54.74,17078.0,51.8939,51.9223,51.8466,51.8466,17078.0
2022-12-07 10:40:00,54.73,54.82,54.73,54.82,31842.0,51.8371,51.9223,51.8371,51.9223,31842.0
2022-12-07 10:45:00,54.83,54.86,54.79,54.86,21457.0,51.9318,51.9602,51.8939,51.9602,21457.0
2022-12-07 10:50:00,54.85,54.92,54.84,54.88,24238.0,51.9507,52.017,51.9413,51.9792,24238.0
2022-12-07 10:55:00,54.89,54.91,54.84,54.85,13543.0,51.9886,52.0076,51.9413,51.9507,13543.0
2022-12-07 11:00:00,54.88,54.9,54.86,54.9,15875.0,51.9792,51.9981,51.9602,51.9981,15875.0
2022-12-07 11:05:00,54.9,54.91,54.81,54.83,19634.0,51.9981,52.0076,51.9129,51.9318,19634.0
2022-12-07 11:10:00,54.83,54.84,54.78,54.8,28599.0,51.9318,51.9413,51.8844,51.9034,28599.0
2022-12-07 11:15:00,54.79,54.84,54.78,54.79,15482.0,51.8939,51.9413,51.8844,51.8939,15482.0
2022-12-07 11:20:00,54.79,54.79,54.68,54.68,76421.0,51.8939,51.8939,51.7897,51.7897,76421.0
2022-12-07 11:25:00,54.67,54.73,54.65,54.65,58694.0,51.7803,51.8371,51.7613,51.7613,58694.0
2022-12-07 11:30:00,54.65,54.69,54.62,54.65,130288.0,51.7613,51.7992,51.7329,51.7613,130288.0
2022-12-07 11:35:00,54.66,54.72,54.65,54.71,30030.0,51.7708,51.8276,51.7613,51.8181,30030.0
2022-12-07 11:40:00,54.71,54.73,54.7,54.73,13530.0,51.8181,51.8371,51.8087,51.8371,13530.0
2022-12-07 11:45:00,54.72,54.78,54.71,54.77,61221.0,51.8276,51.8844,51.8181,51.875,61221.0
2022-12-07 11:50:00,54.78,54.8,54.74,54.74,28991.0,51.8844,51.9034,51.8466,51.8466,28991.0
2022-12-07 11:55:00,54.75,54.81,54.75,54.8,15589.0,51.856,51.9129,51.856,51.9034,15589.0
2022-12-07 12:00:00,54.81,54.82,54.75,54.77,34536.0,51.9129,51.9223,51.856,51.875,34536.0
2022-12-07 12:05:00,54.76,54.77,54.74,54.76,16827.0,51.8655,51.875,51.8466,51.8655,16827.0
2022-12-07 12:10:00,54.75,54.79,54.73,54.76,72324.0,51.856,51.8939,51.8371,51.8655,72324.0
2022-12-07 12:15:00,54.77,54.81,54.77,54.79,11407.0,51.875,51.9129,51.875,51.8939,11407.0
2022-12-07 12:20:00,54.8,54.84,54.79,54.82,18689.0,51.9034,51.9413,51.8939,51.9223,18689.0
2022-12-07 12:25:00,54.82,54.86,54.81,54.82,49885.0,51.9223,51.9602,51.9129,51.9223,49885.0
2022-12-07 12:30:00,54.82,54.84,54.79,54.82,36877.0,51.9223,51.9413,51.8939,51.9223,36877.0
2022-12-07 12:35:00,54.82,54.85,54.79,54.81,21935.0,51.9223,51.9507,51.8939,51.9129,21935.0
2022-12-07 12:40:00,54.81,54.9,54.81,54.88,49616.0,51.9129,51.9981,51.9129,51.9792,49616.0
2022-12-07 12:45:00,54.87,54.9,54.87,54.88,9903.0,51.9697,51.9981,51.9697,51.9792,9903.0
2022-12-07 12:50:00,54.88,54.9,54.86,54.89,19032.0,51.9792,51.9981,51.9602,51.9886,19032.0
2022-12-07 12:55:00,54.9,54.91,54.87,54.88,11559.0,51.9981,52.0076,51.9697,51.9792,11559.0
2022-12-07 13:00:00,54.88,54.91,54.87,54.88,77914.0,51.9792,52.0076,51.9697,51.9792,77914.0
2022-12-07 13:05:00,54.87,54.9,54.85,54.89,13487.0,51.9697,51.9981,51.9507,51.9886,13487.0
2022-12-07 13:10:00,54.89,54.94,54.87,54.93,34483.0,51.9886,52.036,51.9697,52.0265,34483.0
2022-12-07 13:15:00,54.92,54.96,54.9,54.95,13141.0,52.017,52.0549,51.9981,52.0455,13141.0
2022-12-07 13:20:00,54.94,54.95,54.89,54.91,17384.0,52.036,52.0455,51.9886,52.0076,17384.0
2022-12-07 13:25:00,54.91,54.91,54.88,54.89,12330.0,52.0076,52.0076,51.9792,51.9886,12330.0
2022-12-07 13:30:00,54.9,54.9,54.85,54.87,23502.0,51.9981,51.9981,51.9507,51.9697,23502.0
2022-12-07 13:35:00,54.88,54.89,54.85,54.85,14883.0,51.9792,51.9886,51.9507,51.9507,14883.0
2022-12-07 13:40:00,54.85,54.87,54.84,54.85,19624.0,51.9507,51.9697,51.9413,51.9507,19624.0
2022-12-07 13:45:00,54.85,54.86,54.83,54.85,14775.0,51.9507,51.9602,51.9318,51.9507,14775.0
2022-12-07 13:50:00,54.84,54.85,54.81,54.82,12060.0,51.9413,51.9507,51.9129,51.9223,12060.0
2022-12-07 13:55:00,54.82,54.82,54.77,54.79,5558.0,51.9223,51.9223,51.875,51.8939,5558.0
2022-12-07 14:00:00,54.79,54.79,54.74,54.76,21061.0,51.8939,51.8939,51.8466,51.8655,21061.0
2022-12-07 14:05:00,54.76,54.78,54.75,54.75,17369.0,51.8655,51.8844,51.856,51.856,17369.0
2022-12-07 14:10:00,54.75,54.83,54.74,54.83,13817.0,51.856,51.9318,51.8466,51.9318,13817.0
2022-12-07 14:15:00,54.83,54.84,54.81,54.83,17129.0,51.9318,51.9413,51.9129,51.9318,17129.0
2022-12-07 14:20:00,54.82,54.83,54.78,54.8,25744.0,51.9223,51.9318,51.8844,51.9034,25744.0
2022-12-07 14:25:00,54.81,54.85,54.81,54.84,62256.0,51.9129,51.9507,51.9129,51.9413,62256.0
2022-12-07 14:30:00,54.83,54.85,54.8,54.85,16098.0,51.9318,51.9507,51.9034,51.9507,16098.0
2022-12-07 14:35:00,54.85,54.87,54.84,54.87,17327.0,51.9507,51.9697,51.9413,51.9697,17327.0
2022-12-07 14:40:00,54.87,54.87,54.83,54.86,25052.0,51.9697,51.9697,51.9318,51.9602,25052.0
2022-12-07 14:45:00,54.86,54.86,54.83,54.84,24774.0,51.9602,51.9602,51.9318,51.9413,24774.0
2022-12-07 14:50:00,54.84,54.85,54.8,54.8,15626.0,51.9413,51.9507,51.9034,51.9034,15626.0
2022-12-07 14:55:00,54.8,54.84,54.79,54.82,28485.0,51.9034,51.9413,51.8939,51.9223,28485.0
2022-12-07 15:00:00,54.82,54.86,54.81,54.85,9053.0,51.9223,51.9602,51.9129,51.9507,9053.0
2022-12-07 15:05:00,54.85,54.86,54.81,54.81,33451.0,51.9507,51.9602,51.9129,51.9129,33451.0
2022-12-07 15:10:00,54.82,54.85,54.81,54.83,71694.0,51.9223,51.9507,51.9129,51.9318,71694.0
2022-12-07 15:15:00,54.83,54.86,54.81,54.82,94389.0,51.9318,51.9602,51.9129,51.9223,94389.0
2022-12-07 15:20:00,54.81,54.82,54.77,54.81,92793.0,51.9129,51.9223,51.875,51.9129,92793.0
2022-12-07 15:25:00,54.81,54.83,54.8,54.83,76583.0,51.9129,51.9318,51.9034,51.9318,76583.0
2022-12-07 15:30:00,54.83,54.86,54.82,54.82,60945.0,51.9318,51.9602,51.9223,51.9223,60945.0
2022-12-07 15:35:00,54.83,54.84,54.82,54.84,26788.0,51.9318,51.9413,51.9223,51.9413,26788.0
2022-12-07 15:40:00,54.84,54.86,54.82,54.82,27519.0,51.9413,51.9602,51.9223,51.9223,27519.0
2022-12-07 15:45:00,54.82,54.85,54.8,54.8,82249.0,51.9223,51.9507,51.9034,51.9034,82249.0
2022-12-07 15:50:00,54.8,54.85,54.8,54.85,206681.0,51.9034,51.9507,51.9034,51.9507,206681.0
2022-12-07 15:55:00,54.84,54.87,54.75,54.75,186992.0,51.9413,51.9697,51.856,51.856,186992.0
2022-12-08 09:30:00,54.84,54.89,54.79,54.81,70852.0,51.9413,51.9886,51.8939,51.9129,70852.0
2022-12-08 09:35:00,54.79,54.79,54.72,54.76,95529.0,51.8939,51.8939,51.8276,51.8655,95529.0
2022-12-08 09:40:00,54.77,54.78,54.7,54.71,71339.0,51.875,51.8844,51.8087,51.8181,71339.0
2022-12-08 09:45:00,54.7,54.77,54.67,54.76,25935.0,51.8087,51.875,51.7803,51.8655,25935.0
2022-12-08 09:50:00,54.75,54.9,54.75,54.87,33656.0,51.856,51.9981,51.856,51.9697,33656.0
2022-12-08 09:55:00,54.87,54.96,54.86,54.95,66571.0,51.9697,52.0549,51.9602,52.0455,66571.0
2022-12-08 10:00:00,54.96,54.98,54.93,54.97,44366.0,52.0549,52.0739,52.0265,52.0644,44366.0
2022-12-08 10:05:00,54.98,55.05,54.98,55.02,55860.0,52.0739,52.1402,52.0739,52.1118,55860.0
2022-12-08 10:10:00,55.04,55.06,54.99,55.04,46368.0,52.1307,52.1496,52.0833,52.1307,46368.0
2022-12-08 10:15:00,55.05,55.08,55.0,55.01,25846.0,52.1402,52.1686,52.0928,52.1023,25846.0
2022-12-08 10:20:00,55.01,55.07,55.0,55.07,28364.0,52.1023,52.1591,52.0928,52.1591,28364.0
2022-12-08 10:25:00,55.07,55.15,55.06,55.11,28779.0,52.1591,52.2349,52.1496,52.197,28779.0
2022-12-08 10:30:00,55.1,55.11,55.04,55.1,36219.0,52.1875,52.197,52.1307,52.1875,36219.0
2022-12-08 10:35:00,55.1,55.13,55.07,55.08,18490.0,52.1875,52.2159,52.1591,52.1686,18490.0
2022-12-08 10:40:00,55.07,55.08,55.03,55.06,10924.0,52.1591,52.1686,52.1212,52.1496,10924.0
2022-12-08 10:45:00,55.06,55.07,55.02,55.03,12755.0,52.1496,52.1591,52.1118,52.1212,12755.0
2022-12-08 10:50:00,55.05,55.06,55.02,55.05,15268.0,52.1402,52.1496,52.1118,52.1402,15268.0
2022-12-08 10:55:00,55.05,55.06,55.02,55.04,10873.0,52.1402,52.1496,52.1118,52.1307,10873.0
2022-12-08 11:00:00,55.06,55.07,55.0,55.01,19918.0,52.1496,52.1591,52.0928,52.1023,19918.0
2022-12-08 11:05:00,55.02,55.03,54.96,54.96,9215.0,52.1118,52.1212,52.0549,52.0549,9215.0
2022-12-08 11:10:00,54.96,55.0,54.96,54.98,11419.0,52.0549,52.0928,52.0549,52.0739,11419.0
2022-12-08 11:15:00,55.0,55.0,54.9,54.92,10908.0,52.0928,52.0928,51.9981,52.017,10908.0
2022-12-08 11:20:00,54.93,54.96,54.91,54.93,30107.0,52.0265,52.0549,52.0076,52.0265,30107.0
2022-12-08 11:25:00,54.94,54.96,54.91,54.96,5090.0,52.036,52.0549,52.0076,52.0549,5090.0
2022-12-08 11:30:00,54.96,54.98,54.96,54.97,4209.0,52.0549,52.0739,52.0549,52.0644,4209.0
2022-12-08 11:35:00,54.97,55.02,54.93,55.01,9124.0,52.0644,52.1118,52.0265,52.1023,9124.0
2022-12-08 11:40:00,55.01,55.01,54.96,54.96,4650.0,52.1023,52.1023,52.0549,52.0549,4650.0
2022-12-08 11:45:00,54.97,55.01,54.96,55.0,13116.0,52.0644,52.1023,52.0549,52.0928,13116.0
2022-12-08 11:50:00,54.99,55.0,54.97,54.99,12991.0,52.0833,52.0928,52.0644,52.0833,12991.0
2022-12-08 11:55:00,55.0,55.0,54.97,54.98,14780.0,52.0928,52.0928,52.0644,52.0739,14780.0
2022-12-08 12:00:00,54.97,54.99,54.92,54.94,23019.0,52.0644,52.0833,52.017,52.036,23019.0
2022-12-08 12:05:00,54.94,55.01,54.94,55.0,48207.0,52.036,52.1023,52.036,52.0928,48207.0
2022-12-08 12:10:00,55.01,55.02,54.98,55.0,14845.0,52.1023,52.1118,52.0739,52.0928,14845.0
2022-12-08 12:15:00,54.99,55.0,54.97,54.98,5485.0,52.0833,52.0928,52.0644,52.0739,5485.0
2022-12-08 12:20:00,54.97,54.98,54.95,54.97,7730.0,52.0644,52.0739,52.0455,52.0644,7730.0
2022-12-08 12:25:00,54.97,54.97,54.93,54.95,8261.0,52.0644,52.0644,52.0265,52.0455,8261.0
2022-12-08 12:30:00,54.95,54.96,54.93,54.95,28646.0,52.0455,52.0549,52.0265,52.0455,28646.0
2022-12-08 12:35:00,54.94,54.97,54.94,54.94,3837.0,52.036,52.0644,52.036,52.036,3837.0
2022-12-08 12:40:00,54.94,54.96,54.93,54.95,3707.0,52.036,52.0549,52.0265,52.0455,3707.0
2022-12-08 12:45:00,54.95,54.96,54.93,54.95,7720.0,52.0455,52.0549,52.0265,52.0455,7720.0
2022-12-08 12:50:00,54.96,54.99,54.96,54.97,6415.0,52.0549,52.0833,52.0549,52.0644,6415.0
2022-12-08 12:55:00,54.97,54.98,54.96,54.97,6381.0,52.0644,52.0739,52.0549,52.0644,6381.0
2022-12-08 13:00:00,54.98,54.98,54.96,54.97,3128.0,52.0739,52.0739,52.0549,52.0644,3128.0
2022-12-08 13:05:00,54.97,54.99,54.96,54.98,5263.0,52.0644,52.0833,52.0549,52.0739,5263.0
2022-12-08 13:10:00,54.98,54.98,54.96,54.96,3106.0,52.0739,52.0739,52.0549,52.0549,3106.0
2022-12-08 13:15:00,54.97,54.98,54.96,54.98,6351.0,52.0644,52.0739,52.0549,52.0739,6351.0
2022-12-08 13:20:00,54.97,54.98,54.96,54.98,3838.0,52.0644,52.0739,52.0549,52.0739,3838.0
2022-12-08 13:25:00,54.99,55.03,54.99,55.03,6247.0,52.0833,52.1212,52.0833,52.1212,6247.0
2022-12-08 13:30:00,55.03,55.06,55.03,55.03,13255.0,52.1212,52.1496,52.1212,52.1212,13255.0
2022-12-08 13:35:00,55.04,55.05,55.02,55.05,11573.0,52.1307,52.1402,52.1118,52.1402,11573.0
2022-12-08 13:40:00,55.05,55.07,55.05,55.06,11235.0,52.1402,52.1591,52.1402,52.1496,11235.0
2022-12-08 13:45:00,55.08,55.09,55.06,55.09,8854.0,52.1686,52.1781,52.1496,52.1781,8854.0
2022-12-08 13:50:00,55.08,55.1,55.03,55.03,14712.0,52.1686,52.1875,52.1212,52.1212,14712.0
2022-12-08 13:55:00,55.03,55.04,55.01,55.04,6255.0,52.1212,52.1307,52.1023,52.1307,6255.0
2022-12-08 14:00:00,55.04,55.04,54.95,54.95,10983.0,52.1307,52.1307,52.0455,52.0455,10983.0
2022-12-08 14:05:00,54.94,54.94,54.88,54.91,10254.0,52.036,52.036,51.9792,52.0076,10254.0
2022-12-08 14:10:00,54.93,54.93,54.88,54.92,5732.0,52.0265,52.0265,51.9792,52.017,5732.0
2022-12-08 14:15:00,54.92,54.96,54.89,54.95,4937.0,52.017,52.0549,51.9886,52.0455,4937.0
2022-12-08 14:20:00,54.94,54.97,54.94,54.95,5496.0,52.036,52.0644,52.036,52.0455,5496.0
2022-12-08 14:25:00,54.96,54.97,54.94,54.96,4116.0,52.0549,52.0644,52.036,52.0549,4116.0
2022-12-08 14:30:00,54.95,54.96,54.92,54.94,13928.0,52.0455,52.0549,52.017,52.036,13928.0
2022-12-08 14:35:00,54.93,54.98,54.93,54.97,4162.0,52.0265,52.0739,52.0265,52.0644,4162.0
2022-12-08 14:40:00,54.97,54.99,54.95,54.97,4968.0,52.0644,52.0833,52.0455,52.0644,4968.0
2022-12-08 14:45:00,54.97,55.0,54.96,54.98,17693.0,52.0644,52.0928,52.0549,52.0739,17693.0
2022-12-08 14:50:00,54.97,55.01,54.96,55.01,7685.0,52.0644,52.1023,52.0549,52.1023,7685.0
2022-12-08 14:55:00,55.01,55.01,54.96,54.98,16459.0,52.1023,52.1023,52.0549,52.0739,16459.0
2022-12-08 15:00:00,54.98,54.98,54.94,54.97,12694.0,52.0739,52.0739,52.036,52.0644,12694.0
2022-12-08 15:05:00,54.96,54.98,54.93,54.98,15942.0,52.0549,52.0739,52.0265,52.0739,15942.0
2022-12-08 15:10:00,54.97,55.0,54.96,54.97,21481.0,52.0644,52.0928,52.0549,52.0644,21481.0
2022-12-08 15:15:00,54.97,54.99,54.94,54.98,23686.0,52.0644,52.0833,52.036,52.0739,23686.0
2022-12-08 15:20:00,54.98,55.01,54.96,55.01,32021.0,52.0739,52.1023,52.0549,52.1023,32021.0
2022-12-08 15:25:00,55.01,55.03,55.01,55.02,33454.0,52.1023,52.1212,52.1023,52.1118,33454.0
2022-12-08 15:30:00,55.02,55.04,55.0,55.03,34377.0,52.1118,52.1307,52.0928,52.1212,34377.0
2022-12-08 15:35:00,55.03,55.04,55.01,55.03,59576.0,52.1212,52.1307,52.1023,52.1212,59576.0
2022-12-08 15:40:00,55.03,55.04,55.01,55.04,49723.0,52.1212,52.1307,52.1023,52.1307,49723.0
2022-12-08 15:45:00,55.03,55.03,54.99,55.0,99101.0,52.1212,52.1212,52.0833,52.0928,99101.0
2022-12-08 15:50:00,55.0,55.04,54.98,55.04,132503.0,52.0928,52.1307,52.0739,52.1307,132503.0
2022-12-08 15:55:00,55.03,55.1,55.02,55.09,318715.0,52.1212,52.1875,52.1118,52.1781,318715.0
2022-12-09 09:30:00,55.36,55.42,55.3,55.39,83012.0,52.4338,52.4906,52.377,52.4622,83012.0
2022-12-09 09:35:00,55.4,55.47,55.39,55.46,69588.0,52.4717,52.538,52.4622,52.5285,69588.0
2022-12-09 09:40:00,55.46,55.47,55.39,55.47,33073.0,52.5285,52.538,52.4622,52.538,33073.0
2022-12-09 09:45:00,55.46,55.5,55.43,55.45,27257.0,52.5285,52.5664,52.5001,52.519,27257.0
2022-12-09 09:50:00,55.43,55.44,55.38,55.39,25441.0,52.5001,52.5096,52.4527,52.4622,25441.0
2022-12-09 09:55:00,55.39,55.47,55.37,55.47,49262.0,52.4622,52.538,52.4433,52.538,49262.0
2022-12-09 10:00:00,55.46,55.59,55.41,55.43,166533.0,52.5285,52.6516,52.4811,52.5001,166533.0
2022-12-09 10:05:00,55.43,55.44,55.32,55.34,25181.0,52.5001,52.5096,52.3959,52.4148,25181.0
2022-12-09 10:10:00,55.35,55.38,55.28,55.36,18326.0,52.4243,52.4527,52.358,52.4338,18326.0
2022-12-09 10:15:00,55.38,55.38,55.32,55.34,11332.0,52.4527,52.4527,52.3959,52.4148,11332.0
2022-12-09 10:20:00,55.34,55.36,55.3,55.34,12542.0,52.4148,52.4338,52.377,52.4148,12542.0
2022-12-09 10:25:00,55.32,55.35,55.3,55.32,26558.0,52.3959,52.4243,52.377,52.3959,26558.0
2022-12-09 10:30:00,55.35,55.4,55.34,55.34,19559.0,52.4243,52.4717,52.4148,52.4148,19559.0
2022-12-09 10:35:00,55.34,55.45,55.32,55.45,10355.0,52.4148,52.519,52.3959,52.519,10355.0
2022-12-09 10:40:00,55.44,55.46,55.4,55.41,13285.0,52.5096,52.5285,52.4717,52.4811,13285.0
2022-12-09 10:45:00,55.41,55.43,55.39,55.41,11068.0,52.4811,52.5001,52.4622,52.4811,11068.0
2022-12-09 10:50:00,55.41,55.44,55.4,55.43,19590.0,52.4811,52.5096,52.4717,52.5001,19590.0
2022-12-09 10:55:00,55.44,55.5,55.43,55.5,37272.0,52.5096,52.5664,52.5001,52.5664,37272.0
2022-12-09 11:00:00,55.5,55.53,55.49,55.51,25727.0,52.5664,52.5948,52.5569,52.5759,25727.0
2022-12-09 11:05:00,55.52,55.53,55.47,55.48,15346.0,52.5853,52.5948,52.538,52.5474,15346.0
2022-12-09 11:10:00,55.47,55.5,55.46,55.48,27709.0,52.538,52.5664,52.5285,52.5474,27709.0
2022-12-09 11:15:00,55.48,55.54,55.47,55.52,15675.0,52.5474,52.6043,52.538,52.5853,15675.0
2022-12-09 11:20:00,55.52,55.59,55.51,55.57,24998.0,52.5853,52.6516,52.5759,52.6327,24998.0
2022-12-09 11:25:00,55.58,55.6,55.56,55.6,16904.0,52.6422,52.6611,52.6232,52.6611,16904.0
2022-12-09 11:30:00,55.59,55.63,55.57,55.59,21506.0,52.6516,52.6895,52.6327,52.6516,21506.0
2022-12-09 11:35:00,55.58,55.61,55.54,55.55,12678.0,52.6422,52.6706,52.6043,52.6137,12678.0
2022-12-09 11:40:00,55.55,55.61,55.53,55.61,10672.0,52.6137,52.6706,52.5948,52.6706,10672.0
2022-12-09 11:45:00,55.62,55.66,55.62,55.64,20311.0,52.68,52.7179,52.68,52.699,20311.0
2022-12-09 11:50:00,55.64,55.68,55.63,55.65,51972.0,52.699,52.7369,52.6895,52.7085,51972.0
2022-12-09 11:55:00,55.65,55.65,55.63,55.64,10790.0,52.7085,52.7085,52.6895,52.699,10790.0
2022-12-09 12:00:00,55.64,55.65,55.62,55.62,18269.0,52.699,52.7085,52.68,52.68,18269.0
2022-12-09 12:05:00,55.62,55.64,55.61,55.62,25124.0,52.68,52.699,52.6706,52.68,25124.0
2022-12-09 12:10:00,55.63,55.66,55.63,55.66,6624.0,52.6895,52.7179,52.6895,52.7179,6624.0
2022-12-09 12:15:00,55.64,55.64,55.6,55.62,7769.0,52.699,52.699,52.6611,52.68,7769.0
2022-12-09 12:20:00,55.62,55.62,55.58,55.6,10772.0,52.68,52.68,52.6422,52.6611,10772.0
2022-12-09 12:25:00,55.6,55.61,55.58,55.59,13450.0,52.6611,52.6706,52.6422,52.6516,13450.0
2022-12-09 12:30:00,55.59,55.62,55.58,55.6,4861.0,52.6516,52.68,52.6422,52.6611,4861.0
2022-12-09 12:35:00,55.6,55.61,55.59,55.61,9925.0,52.6611,52.6706,52.6516,52.6706,9925.0
2022-12-09 12:40:00,55.6,55.6,55.55,55.55,28121.0,52.6611,52.6611,52.6137,52.6137,28121.0
2022-12-09 12:45:00,55.56,55.58,55.55,55.55,8766.0,52.6232,52.6422,52.6137,52.6137,8766.0
2022-12-09 12:50:00,55.55,55.58,55.55,55.56,29419.0,52.6137,52.6422,52.6137,52.6232,29419.0
2022-12-09 12:55:00,55.56,55.58,55.54,55.55,5571.0,52.6232,52.6422,52.6043,52.6137,5571.0
2022-12-09 13:00:00,55.55,55.56,55.5,55.53,17867.0,52.6137,52.6232,52.5664,52.5948,17867.0
2022-12-09 13:05:00,55.53,55.53,55.49,55.5,17062.0,52.5948,52.5948,52.5569,52.5664,17062.0
2022-12-09 13:10:00,55.49,55.5,55.47,55.49,10732.0,52.5569,52.5664,52.538,52.5569,10732.0
2022-12-09 13:15:00,55.5,55.54,55.5,55.52,8683.0,52.5664,52.6043,52.5664,52.5853,8683.0
2022-12-09 13:20:00,55.52,55.52,55.48,55.48,7471.0,52.5853,52.5853,52.5474,52.5474,7471.0
2022-12-09 13:25:00,55.47,55.5,55.46,55.5,7571.0,52.538,52.5664,52.5285,52.5664,7571.0
2022-12-09 13:30:00,55.5,55.55,55.5,55.52,154362.0,52.5664,52.6137,52.5664,52.5853,154362.0
2022-12-09 13:35:00,55.51,55.53,55.49,55.5,23301.0,52.5759,52.5948,52.5569,52.5664,23301.0
2022-12-09 13:40:00,55.51,55.52,55.5,55.52,30338.0,52.5759,52.5853,52.5664,52.5853,30338.0
2022-12-09 13:45:00,55.52,55.52,55.49,55.51,5753.0,52.5853,52.5853,52.5569,52.5759,5753.0
2022-12-09 13:50:00,55.5,55.53,55.49,55.5,15909.0,52.5664,52.5948,52.5569,52.5664,15909.0
2022-12-09 13:55:00,55.5,55.51,55.49,55.5,20190.0,52.5664,52.5759,52.5569,52.5664,20190.0
2022-12-09 14:00:00,55.5,55.51,55.46,55.47,14163.0,52.5664,52.5759,52.5285,52.538,14163.0
2022-12-09 14:05:00,55.47,55.47,55.43,55.46,5244.0,52.538,52.538,52.5001,52.5285,5244.0
2022-12-09 14:10:00,55.45,55.48,55.43,55.48,16483.0,52.519,52.5474,52.5001,52.5474,16483.0
2022-12-09 14:15:00,55.48,55.51,55.47,55.48,12570.0,52.5474,52.5759,52.538,52.5474,12570.0
2022-12-09 14:20:00,55.49,55.5,55.46,55.5,7232.0,52.5569,52.5664,52.5285,52.5664,7232.0
2022-12-09 14:25:00,55.5,55.52,55.49,55.51,6435.0,52.5664,52.5853,52.5569,52.5759,6435.0
2022-12-09 14:30:00,55.5,55.51,55.47,55.5,26280.0,52.5664,52.5759,52.538,52.5664,26280.0
2022-12-09 14:35:00,55.51,55.53,55.5,55.51,9826.0,52.5759,52.5948,52.5664,52.5759,9826.0
2022-12-09 14:40:00,55.51,55.51,55.47,55.5,23538.0,52.5759,52.5759,52.538,52.5664,23538.0
2022-12-09 14:45:00,55.49,55.52,55.49,55.51,24812.0,52.5569,52.5853,52.5569,52.5759,24812.0
2022-12-09 14:50:00,55.52,55.52,55.49,55.51,6511.0,52.5853,52.5853,52.5569,52.5759,6511.0
2022-12-09 14:55:00,55.51,55.52,55.5,55.52,12224.0,52.5759,52.5853,52.5664,52.5853,12224.0
2022-12-09 15:00:00,55.52,55.52,55.49,55.51,17852.0,52.5853,52.5853,52.5569,52.5759,17852.0
2022-12-09 15:05:00,55.51,55.54,55.49,55.51,24751.0,52.5759,52.6043,52.5569,52.5759,24751.0
2022-12-09 15:10:00,55.51,55.53,55.49,55.52,33232.0,52.5759,52.5948,52.5569,52.5853,33232.0
2022-12-09 15:15:00,55.53,55.53,55.49,55.49,38680.0,52.5948,52.5948,52.5569,52.5569,38680.0
2022-12-09 15:20:00,55.5,55.5,55.47,55.48,17584.0,52.5664,52.5664,52.538,52.5474,17584.0
2022-12-09 15:25:00,55.48,55.48,55.44,55.45,21332.0,52.5474,52.5474,52.5096,52.519,21332.0
2022-12-09 15:30:00,55.44,55.46,55.43,55.43,31974.0,52.5096,52.5285,52.5001,52.5001,31974.0
2022-12-09 15:35:00,55.44,55.44,55.38,55.38,29862.0,52.5096,52.5096,52.4527,52.4527,29862.0
2022-12-09 15:40:00,55.38,55.38,55.34,55.34,58850.0,52.4527,52.4527,52.4148,52.4148,58850.0
2022-12-09 15:45:00,55.34,55.36,55.33,55.33,38307.0,52.4148,52.4338,52.4054,52.4054,38307.0
2022-12-09 15:50:00,55.32,55.33,55.25,55.3,102352.0,52.3959,52.4054,52.3296,52.377,102352.0
2022-12-09 15:55:00,55.3,55.31,55.25,55.26,169438.0,52.377,52.3864,52.3296,52.3391,169438.0
2022-12-12 09:30:00,55.17,55.19,55.13,55.13,94060.0,52.2538,52.2728,52.2159,52.2159,94060.0
2022-12-12 09:35:00,55.14,55.15,55.1,55.1,37424.0,52.2254,52.2349,52.1875,52.1875,37424.0
2022-12-12 09:40:00,55.1,55.11,55.08,55.09,54867.0,52.1875,52.197,52.1686,52.1781,54867.0
2022-12-12 09:45:00,55.09,55.13,55.07,55.13,11954.0,52.1781,52.2159,52.1591,52.2159,11954.0
2022-12-12 09:50:00,55.13,55.14,55.1,55.1,22621.0,52.2159,52.2254,52.1875,52.1875,22621.0
2022-12-12 09:55:00,55.11,55.13,55.09,55.12,16553.0,52.197,52.2159,52.1781,52.2065,16553.0
2022-12-12 10:00:00,55.12,55.13,55.08,55.09,11250.0,52.2065,52.2159,52.1686,52.1781,11250.0
2022-12-12 10:05:00,55.09,55.14,55.08,55.13,23012.0,52.1781,52.2254,52.1686,52.2159,23012.0
2022-12-12 10:10:00,55.12,55.16,55.1,55.13,35589.0,52.2065,52.2444,52.1875,52.2159,35589.0
2022-12-12 10:15:00,55.14,55.14,55.09,55.11,14628.0,52.2254,52.2254,52.1781,52.197,14628.0
2022-12-12 10:20:00,55.12,55.13,55.1,55.13,9697.0,52.2065,52.2159,52.1875,52.2159,9697.0
2022-12-12 10:25:00,55.12,55.15,55.12,55.13,31197.0,52.2065,52.2349,52.2065,52.2159,31197.0
2022-12-12 10:30:00,55.12,55.13,55.09,55.09,7002.0,52.2065,52.2159,52.1781,52.1781,7002.0
2022-12-12 10:35:00,55.1,55.11,55.07,55.09,5899.0,52.1875,52.197,52.1591,52.1781,5899.0
2022-12-12 10:40:00,55.08,55.1,55.07,55.1,5366.0,52.1686,52.1875,52.1591,52.1875,5366.0
2022-12-12 10:45:00,55.08,55.09,55.06,55.07,11334.0,52.1686,52.1781,52.1496,52.1591,11334.0
2022-12-12 10:50:00,55.06,55.06,55.03,55.03,17924.0,52.1496,52.1496,52.1212,52.1212,17924.0
2022-12-12 10:55:00,55.04,55.04,54.99,55.01,13887.0,52.1307,52.1307,52.0833,52.1023,13887.0
2022-12-12 11:00:00,55.01,55.06,55.0,55.06,55055.0,52.1023,52.1496,52.0928,52.1496,55055.0
2022-12-12 11:05:00,55.06,55.1,55.06,55.08,8150.0,52.1496,52.1875,52.1496,52.1686,8150.0
2022-12-12 11:10:00,55.07,55.07,55.04,55.06,20522.0,52.1591,52.1591,52.1307,52.1496,20522.0
2022-12-12 11:15:00,55.05,55.06,55.02,55.04,12095.0,52.1402,52.1496,52.1118,52.1307,12095.0
2022-12-12 11:20:00,55.05,55.08,55.05,55.07,12955.0,52.1402,52.1686,52.1402,52.1591,12955.0
2022-12-12 11:25:00,55.07,55.09,55.05,55.05,17412.0,52.1591,52.1781,52.1402,52.1402,17412.0
2022-12-12 11:30:00,55.05,55.05,55.0,55.01,266739.0,52.1402,52.1402,52.0928,52.1023,266739.0
2022-12-12 11:35:00,55.01,55.03,55.0,55.01,5617.0,52.1023,52.1212,52.0928,52.1023,5617.0
2022-12-12 11:40:00,55.01,55.02,54.99,55.0,14003.0,52.1023,52.1118,52.0833,52.0928,14003.0
2022-12-12 11:45:00,55.0,55.05,55.0,55.05,7315.0,52.0928,52.1402,52.0928,52.1402,7315.0
2022-12-12 11:50:00,55.05,55.06,55.03,55.04,37560.0,52.1402,52.1496,52.1212,52.1307,37560.0
2022-12-12 11:55:00,55.03,55.07,55.03,55.06,23482.0,52.1212,52.1591,52.1212,52.1496,23482.0
2022-12-12 12:00:00,55.07,55.1,55.04,55.09,14015.0,52.1591,52.1875,52.1307,52.1781,14015.0
2022-12-12 12:05:00,55.08,55.09,55.06,55.06,15082.0,52.1686,52.1781,52.1496,52.1496,15082.0
2022-12-12 12:10:00,55.06,55.07,55.04,55.05,10866.0,52.1496,52.1591,52.1307,52.1402,10866.0
2022-12-12 12:15:00,55.05,55.07,55.04,55.07,16662.0,52.1402,52.1591,52.1307,52.1591,16662.0
2022-12-12 12:20:00,55.06,55.06,55.02,55.03,11339.0,52.1496,52.1496,52.1118,52.1212,11339.0
2022-12-12 12:25:00,55.03,55.03,55.01,55.02,14720.0,52.1212,52.1212,52.1023,52.1118,14720.0
2022-12-12 12:30:00,55.02,55.02,54.99,55.0,12674.0,52.1118,52.1118,52.0833,52.0928,12674.0
2022-12-12 12:35:00,55.0,55.01,54.99,55.01,10061.0,52.0928,52.1023,52.0833,52.1023,10061.0
2022-12-12 12:40:00,55.02,55.03,54.99,55.01,16530.0,52.1118,52.1212,52.0833,52.1023,16530.0
2022-12-12 12:45:00,55.01,55.04,55.01,55.01,9597.0,52.1023,52.1307,52.1023,52.1023,9597.0
2022-12-12 12:50:00,55.01,55.04,54.99,55.04,13430.0,52.1023,52.1307,52.0833,52.1307,13430.0
2022-12-12 12:55:00,55.04,55.07,55.04,55.04,23876.0,52.1307,52.1591,52.1307,52.1307,23876.0
2022-12-12 13:00:00,55.05,55.11,55.0,55.02,95268.0,52.1402,52.197,52.0928,52.1118,95268.0
2022-12-12 13:05:00,55.02,55.04,55.0,55.04,17116.0,52.1118,52.1307,52.0928,52.1307,17116.0
2022-12-12 13:10:00,55.04,55.05,54.98,55.0,10221.0,52.1307,52.1402,52.0739,52.0928,10221.0
2022-12-12 13:15:00,55.0,55.03,54.99,55.02,9030.0,52.0928,52.1212,52.0833,52.1118,9030.0
2022-12-12 13:20:00,55.01,55.03,55.0,55.01,9082.0,52.1023,52.1212,52.0928,52.1023,9082.0
2022-12-12 13:25:00,55.01,55.04,55.0,55.02,11691.0,52.1023,52.1307,52.0928,52.1118,11691.0
2022-12-12 13:30:00,55.02,55.04,55.01,55.01,50909.0,52.1118,52.1307,52.1023,52.1023,50909.0
2022-12-12 13:35:00,55.02,55.02,54.99,55.02,14614.0,52.1118,52.1118,52.0833,52.1118,14614.0
2022-12-12 13:40:00,55.02,55.04,55.01,55.04,8293.0,52.1118,52.1307,52.1023,52.1307,8293.0
2022-12-12 13:45:00,55.03,55.07,55.03,55.07,16538.0,52.1212,52.1591,52.1212,52.1591,16538.0
2022-12-12 13:50:00,55.08,55.08,55.04,55.05,42410.0,52.1686,52.1686,52.1307,52.1402,42410.0
2022-12-12 13:55:00,55.04,55.05,55.03,55.05,5631.0,52.1307,52.1402,52.1212,52.1402,5631.0
2022-12-12 14:00:00,55.05,55.05,54.99,55.01,15776.0,52.1402,52.1402,52.0833,52.1023,15776.0
2022-12-12 14:05:00,55.01,55.02,54.98,54.99,110670.0,52.1023,52.1118,52.0739,52.0833,110670.0
2022-12-12 14:10:00,54.99,55.01,54.97,55.01,8551.0,52.0833,52.1023,52.0644,52.1023,8551.0
2022-12-12 14:15:00,55.01,55.01,54.99,55.0,9842.0,52.1023,52.1023,52.0833,52.0928,9842.0
2022-12-12 14:20:00,55.0,55.01,54.98,55.01,12785.0,52.0928,52.1023,52.0739,52.1023,12785.0
2022-12-12 14:25:00,55.0,55.03,54.99,55.01,14833.0,52.0928,52.1212,52.0833,52.1023,14833.0
2022-12-12 14:30:00,55.0,55.0,54.98,55.0,5618.0,52.0928,52.0928,52.0739,52.0928,5618.0
2022-12-12 14:35:00,55.0,55.03,54.99,55.01,11030.0,52.0928,52.1212,52.0833,52.1023,11030.0
2022-12-12 14:40:00,55.02,55.05,55.02,55.04,11059.0,52.1118,52.1402,52.1118,52.1307,11059.0
2022-12-12 14:45:00,55.04,55.05,55.02,55.03,33742.0,52.1307,52.1402,52.1118,52.1212,33742.0
2022-12-12 14:50:00,55.03,55.06,55.02,55.06,10862.0,52.1212,52.1496,52.1118,52.1496,10862.0
2022-12-12 14:55:00,55.06,55.11,55.06,55.11,37105.0,52.1496,52.197,52.1496,52.197,37105.0
2022-12-12 15:00:00,55.11,55.13,55.11,55.13,27522.0,52.197,52.2159,52.197,52.2159,27522.0
2022-12-12 15:05:00,55.13,55.18,55.12,55.17,19805.0,52.2159,52.2633,52.2065,52.2538,19805.0
2022-12-12 15:10:00,55.17,55.19,55.14,55.15,32259.0,52.2538,52.2728,52.2254,52.2349,32259.0
2022-12-12 15:15:00,55.15,55.2,55.15,55.2,32565.0,52.2349,52.2822,52.2349,52.2822,32565.0
2022-12-12 15:20:00,55.19,55.25,55.18,55.25,48532.0,52.2728,52.3296,52.2633,52.3296,48532.0
2022-12-12 15:25:00,55.25,55.25,55.22,55.22,16079.0,52.3296,52.3296,52.3012,52.3012,16079.0
2022-12-12 15:30:00,55.22,55.26,55.22,55.26,72134.0,52.3012,52.3391,52.3012,52.3391,72134.0
2022-12-12 15:35:00,55.26,55.29,55.24,55.25,328278.0,52.3391,52.3675,52.3201,52.3296,328278.0
2022-12-12 15:40:00,55.25,55.26,55.21,55.22,55178.0,52.3296,52.3391,52.2917,52.3012,55178.0
2022-12-12 15:45:00,55.22,55.23,55.21,55.23,31164.0,52.3012,52.3107,52.2917,52.3107,31164.0
2022-12-12 15:50:00,55.23,55.25,55.22,55.25,64299.0,52.3107,52.3296,52.3012,52.3296,64299.0
2022-12-12 15:55:00,55.25,55.29,55.24,55.28,99100.0,52.3296,52.3675,52.3201,52.358,99100.0
2022-12-13 09:30:00,56.62,56.62,56.43,56.44,210199.0,53.7464,53.7464,53.566,53.5755,210199.0
2022-12-13 09:35:00,56.45,56.46,56.31,56.37,140759.0,53.585,53.5945,53.4521,53.5091,140759.0
2022-12-13 09:40:00,56.38,56.53,56.36,56.53,325332.0,53.5185,53.6609,53.4996,53.6609,325332.0
2022-12-13 09:45:00,56.53,56.6,56.52,56.54,39594.0,53.6609,53.7274,53.6514,53.6704,39594.0
2022-12-13 09:50:00,56.53,56.6,56.46,56.58,72776.0,53.6609,53.7274,53.5945,53.7084,72776.0
2022-12-13 09:55:00,56.58,56.6,56.51,56.53,45590.0,53.7084,53.7274,53.6419,53.6609,45590.0
2022-12-13 10:00:00,56.54,56.55,56.47,56.5,53310.0,53.6704,53.6799,53.604,53.6325,53310.0
2022-12-13 10:05:00,56.51,56.51,56.37,56.46,102198.0,53.6419,53.6419,53.5091,53.5945,102198.0
2022-12-13 10:10:00,56.45,56.51,56.4,56.48,51386.0,53.585,53.6419,53.5375,53.6135,51386.0
2022-12-13 10:15:00,56.47,56.47,56.38,56.43,39980.0,53.604,53.604,53.5185,53.566,39980.0
2022-12-13 10:20:00,56.43,56.45,56.28,56.31,52678.0,53.566,53.585,53.4236,53.4521,52678.0
2022-12-13 10:25:00,56.31,56.31,56.22,56.23,122845.0,53.4521,53.4521,53.3667,53.3762,122845.0
2022-12-13 10:30:00,56.23,56.34,56.18,56.33,310174.0,53.3762,53.4806,53.3287,53.4711,310174.0
2022-12-13 10:35:00,56.34,56.35,56.13,56.13,143007.0,53.4806,53.4901,53.2812,53.2812,143007.0
2022-12-13 10:40:00,56.14,56.24,56.13,56.23,28278.0,53.2907,53.3857,53.2812,53.3762,28278.0
2022-12-13 10:45:00,56.24,56.28,56.11,56.12,45258.0,53.3857,53.4236,53.2622,53.2717,45258.0
2022-12-13 10:50:00,56.12,56.18,56.08,56.14,46954.0,53.2717,53.3287,53.2338,53.2907,46954.0
2022-12-13 10:55:00,56.15,56.16,56.09,56.13,23091.0,53.3002,53.3097,53.2433,53.2812,23091.0
2022-12-13 11:00:00,56.14,56.21,56.1,56.15,28781.0,53.2907,53.3572,53.2528,53.3002,28781.0
2022-12-13 11:05:00,56.15,56.2,56.13,56.19,88755.0,53.3002,53.3477,53.2812,53.3382,88755.0
2022-12-13 11:10:00,56.17,56.27,56.17,56.27,43540.0,53.3192,53.4141,53.3192,53.4141,43540.0
2022-12-13 11:15:00,56.27,56.3,56.22,56.23,70464.0,53.4141,53.4426,53.3667,53.3762,70464.0
2022-12-13 11:20:00,56.23,56.24,56.17,56.18,157150.0,53.3762,53.3857,53.3192,53.3287,157150.0
2022-12-13 11:25:00,56.18,56.26,56.13,56.26,65258.0,53.3287,53.4046,53.2812,53.4046,65258.0
2022-12-13 11:30:00,56.27,56.29,56.24,56.29,40902.0,53.4141,53.4331,53.3857,53.4331,40902.0
2022-12-13 11:35:00,56.29,56.31,56.25,56.28,159853.0,53.4331,53.4521,53.3951,53.4236,159853.0
2022-12-13 11:40:00,56.29,56.29,56.24,56.28,47206.0,53.4331,53.4331,53.3857,53.4236,47206.0
2022-12-13 11:45:00,56.27,56.27,56.08,56.11,35523.0,53.4141,53.4141,53.2338,53.2622,35523.0
2022-12-13 11:50:00,56.1,56.12,56.04,56.08,44207.0,53.2528,53.2717,53.1958,53.2338,44207.0
2022-12-13 11:55:00,56.07,56.13,56.03,56.13,31242.0,53.2243,53.2812,53.1863,53.2812,31242.0
2022-12-13 12:00:00,56.13,56.15,56.11,56.14,131919.0,53.2812,53.3002,53.2622,53.2907,131919.0
2022-12-13 12:05:00,56.13,56.17,56.11,56.12,102892.0,53.2812,53.3192,53.2622,53.2717,102892.0
2022-12-13 12:10:00,56.12,56.12,56.03,56.09,19984.0,53.2717,53.2717,53.1863,53.2433,19984.0
2022-12-13 12:15:00,56.08,56.08,55.93,55.94,103092.0,53.2338,53.2338,53.0914,53.1009,103092.0
2022-12-13 12:20:00,55.94,56.02,55.94,55.97,30910.0,53.1009,53.1768,53.1009,53.1294,30910.0
2022-12-13 12:25:00,55.98,56.01,55.95,55.96,10002.0,53.1388,53.1673,53.1104,53.1199,10002.0
2022-12-13 12:30:00,55.96,55.99,55.91,55.97,13392.0,53.1199,53.1483,53.0724,53.1294,13392.0
2022-12-13 12:35:00,55.97,56.01,55.95,56.0,18913.0,53.1294,53.1673,53.1104,53.1578,18913.0
2022-12-13 12:40:00,55.99,56.0,55.93,55.98,16369.0,53.1483,53.1578,53.0914,53.1388,16369.0
2022-12-13 12:45:00,55.98,55.99,55.88,55.88,31813.0,53.1388,53.1483,53.0439,53.0439,31813.0
2022-12-13 12:50:00,55.88,55.96,55.87,55.93,40544.0,53.0439,53.1199,53.0344,53.0914,40544.0
2022-12-13 12:55:00,55.92,55.98,55.91,55.93,18348.0,53.0819,53.1388,53.0724,53.0914,18348.0
2022-12-13 13:00:00,55.93,55.97,55.9,55.93,75895.0,53.0914,53.1294,53.0629,53.0914,75895.0
2022-12-13 13:05:00,55.93,55.96,55.9,55.91,19453.0,53.0914,53.1199,53.0629,53.0724,19453.0
2022-12-13 13:10:00,55.9,55.96,55.9,55.96,31940.0,53.0629,53.1199,53.0629,53.1199,31940.0
2022-12-13 13:15:00,55.97,56.04,55.96,56.03,40127.0,53.1294,53.1958,53.1199,53.1863,40127.0
2022-12-13 13:20:00,56.02,56.06,55.98,56.05,22640.0,53.1768,53.2148,53.1388,53.2053,22640.0
2022-12-13 13:25:00,56.05,56.06,56.01,56.04,42077.0,53.2053,53.2148,53.1673,53.1958,42077.0
2022-12-13 13:30:00,56.04,56.09,56.0,56.0,37113.0,53.1958,53.2433,53.1578,53.1578,37113.0
2022-12-13 13:35:00,56.0,56.02,55.98,55.98,41229.0,53.1578,53.1768,53.1388,53.1388,41229.0
2022-12-13 13:40:00,55.97,56.0,55.93,56.0,25046.0,53.1294,53.1578,53.0914,53.1578,25046.0
2022-12-13 13:45:00,56.0,56.0,55.93,55.97,37346.0,53.1578,53.1578,53.0914,53.1294,37346.0
2022-12-13 13:50:00,55.96,55.97,55.88,55.9,123992.0,53.1199,53.1294,53.0439,53.0629,123992.0
2022-12-13 13:55:00,55.9,55.97,55.9,55.97,8917.0,53.0629,53.1294,53.0629,53.1294,8917.0
2022-12-13 14:00:00,55.97,56.0,55.95,55.98,20505.0,53.1294,53.1578,53.1104,53.1388,20505.0
2022-12-13 14:05:00,55.98,55.99,55.93,55.95,24833.0,53.1388,53.1483,53.0914,53.1104,24833.0
2022-12-13 14:10:00,55.94,55.99,55.93,55.96,19353.0,53.1009,53.1483,53.0914,53.1199,19353.0
2022-12-13 14:15:00,55.97,56.0,55.95,55.96,21401.0,53.1294,53.1578,53.1104,53.1199,21401.0
2022-12-13 14:20:00,55.96,55.96,55.92,55.95,18420.0,53.1199,53.1199,53.0819,53.1104,18420.0
2022-12-13 14:25:00,55.95,55.97,55.94,55.96,23508.0,53.1104,53.1294,53.1009,53.1199,23508.0
2022-12-13 14:30:00,55.97,55.98,55.93,55.96,65793.0,53.1294,53.1388,53.0914,53.1199,65793.0
2022-12-13 14:35:00,55.97,56.04,55.96,56.03,41724.0,53.1294,53.1958,53.1199,53.1863,41724.0
2022-12-13 14:40:00,56.03,56.14,56.01,56.12,45828.0,53.1863,53.2907,53.1673,53.2717,45828.0
2022-12-13 14:45:00,56.13,56.14,56.08,56.08,27886.0,53.2812,53.2907,53.2338,53.2338,27886.0
2022-12-13 14:50:00,56.08,56.08,55.96,55.96,40388.0,53.2338,53.2338,53.1199,53.1199,40388.0
2022-12-13 14:55:00,55.97,55.97,55.92,55.95,30157.0,53.1294,53.1294,53.0819,53.1104,30157.0
2022-12-13 15:00:00,55.95,55.95,55.81,55.82,20337.0,53.1104,53.1104,52.9775,52.987,20337.0
2022-12-13 15:05:00,55.82,55.86,55.8,55.84,100941.0,52.987,53.0249,52.968,53.006,100941.0
2022-12-13 15:10:00,55.84,55.84,55.79,55.82,28761.0,53.006,53.006,52.9585,52.987,28761.0
2022-12-13 15:15:00,55.81,55.93,55.81,55.91,42504.0,52.9775,53.0914,52.9775,53.0724,42504.0
2022-12-13 15:20:00,55.9,55.96,55.88,55.96,23813.0,53.0629,53.1199,53.0439,53.1199,23813.0
2022-12-13 15:25:00,55.96,55.98,55.93,55.97,29966.0,53.1199,53.1388,53.0914,53.1294,29966.0
2022-12-13 15:30:00,55.97,56.05,55.97,56.03,57649.0,53.1294,53.2053,53.1294,53.1863,57649.0
2022-12-13 15:35:00,56.03,56.04,55.95,55.97,140873.0,53.1863,53.1958,53.1104,53.1294,140873.0
2022-12-13 15:40:00,55.97,56.02,55.95,56.01,159674.0,53.1294,53.1768,53.1104,53.1673,159674.0
2022-12-13 15:45:00,56.01,56.05,55.97,55.97,120400.0,53.1673,53.2053,53.1294,53.1294,120400.0
2022-12-13 15:50:00,55.98,56.06,55.97,56.02,264009.0,53.1388,53.2148,53.1294,53.1768,264009.0
2022-12-13 15:55:00,56.01,56.01,55.89,55.91,566534.0,53.1673,53.1673,53.0534,53.0724,566534.0
2022-12-14 09:30:00,56.16,56.22,56.13,56.22,69023.0,53.3097,53.3667,53.2812,53.3667,69023.0
2022-12-14 09:35:00,56.22,56.26,56.17,56.25,39885.0,53.3667,53.4046,53.3192,53.3951,39885.0
2022-12-14 09:40:00,56.25,56.29,56.23,56.28,48136.0,53.3951,53.4331,53.3762,53.4236,48136.0
2022-12-14 09:45:00,56.28,56.31,56.24,56.27,101202.0,53.4236,53.4521,53.3857,53.4141,101202.0
2022-12-14 09:50:00,56.28,56.31,56.24,56.28,39952.0,53.4236,53.4521,53.3857,53.4236,39952.0
2022-12-14 09:55:00,56.28,56.3,56.26,56.28,21256.0,53.4236,53.4426,53.4046,53.4236,21256.0
2022-12-14 10:00:00,56.28,56.29,56.23,56.28,54312.0,53.4236,53.4331,53.3762,53.4236,54312.0
2022-12-14 10:05:00,56.26,56.3,56.25,56.28,181744.0,53.4046,53.4426,53.3951,53.4236,181744.0
2022-12-14 10:10:00,56.29,56.31,56.28,56.3,16075.0,53.4331,53.4521,53.4236,53.4426,16075.0
2022-12-14 10:15:00,56.3,56.32,56.28,56.31,18957.0,53.4426,53.4616,53.4236,53.4521,18957.0
2022-12-14 10:20:00,56.31,56.32,56.27,56.28,28964.0,53.4521,53.4616,53.4141,53.4236,28964.0
2022-12-14 10:25:00,56.28,56.33,56.27,56.33,35238.0,53.4236,53.4711,53.4141,53.4711,35238.0
2022-12-14 10:30:00,56.33,56.33,56.26,56.3,37225.0,53.4711,53.4711,53.4046,53.4426,37225.0
2022-12-14 10:35:00,56.3,56.3,56.24,56.27,72162.0,53.4426,53.4426,53.3857,53.4141,72162.0
2022-12-14 10:40:00,56.27,56.34,56.26,56.32,51390.0,53.4141,53.4806,53.4046,53.4616,51390.0
2022-12-14 10:45:00,56.32,56.33,56.29,56.32,19779.0,53.4616,53.4711,53.4331,53.4616,19779.0
2022-12-14 10:50:00,56.33,56.34,56.31,56.34,21034.0,53.4711,53.4806,53.4521,53.4806,21034.0
2022-12-14 10:55:00,56.34,56.36,56.3,56.32,21975.0,53.4806,53.4996,53.4426,53.4616,21975.0
2022-12-14 11:00:00,56.32,56.35,56.31,56.34,40405.0,53.4616,53.4901,53.4521,53.4806,40405.0
2022-12-14 11:05:00,56.34,56.34,56.28,56.29,20077.0,53.4806,53.4806,53.4236,53.4331,20077.0
2022-12-14 11:10:00,56.29,56.34,56.28,56.34,10850.0,53.4331,53.4806,53.4236,53.4806,10850.0
2022-12-14 11:15:00,56.34,56.35,56.31,56.35,9795.0,53.4806,53.4901,53.4521,53.4901,9795.0
2022-12-14 11:20:00,56.35,56.38,56.33,56.37,17043.0,53.4901,53.5185,53.4711,53.5091,17043.0
2022-12-14 11:25:00,56.37,56.4,56.35,56.39,44472.0,53.5091,53.5375,53.4901,53.528,44472.0
2022-12-14 11:30:00,56.39,56.39,56.34,56.35,13686.0,53.528,53.528,53.4806,53.4901,13686.0
2022-12-14 11:35:00,56.36,56.37,56.34,56.36,7097.0,53.4996,53.5091,53.4806,53.4996,7097.0
2022-12-14 11:40:00,56.36,56.39,56.36,56.38,6830.0,53.4996,53.528,53.4996,53.5185,6830.0
2022-12-14 11:45:00,56.38,56.38,56.34,56.34,25096.0,53.5185,53.5185,53.4806,53.4806,25096.0
2022-12-14 11:50:00,56.33,56.36,56.31,56.34,21358.0,53.4711,53.4996,53.4521,53.4806,21358.0
2022-12-14 11:55:00,56.34,56.36,56.32,56.32,9942.0,53.4806,53.4996,53.4616,53.4616,9942.0
2022-12-14 12:00:00,56.32,56.35,56.31,56.34,28247.0,53.4616,53.4901,53.4521,53.4806,28247.0
2022-12-14 12:05:00,56.34,56.37,56.33,56.37,7524.0,53.4806,53.5091,53.4711,53.5091,7524.0
2022-12-14 12:10:00,56.37,56.37,56.31,56.32,17856.0,53.5091,53.5091,53.4521,53.4616,17856.0
2022-12-14 12:15:00,56.33,56.35,56.32,56.35,25726.0,53.4711,53.4901,53.4616,53.4901,25726.0
2022-12-14 12:20:00,56.35,56.35,56.29,56.3,23129.0,53.4901,53.4901,53.4331,53.4426,23129.0
2022-12-14 12:25:00,56.3,56.31,56.23,56.28,24579.0,53.4426,53.4521,53.3762,53.4236,24579.0
2022-12-14 12:30:00,56.28,56.28,56.26,56.26,10421.0,53.4236,53.4236,53.4046,53.4046,10421.0
2022-12-14 12:35:00,56.27,56.29,56.25,56.29,8465.0,53.4141,53.4331,53.3951,53.4331,8465.0
2022-12-14 12:40:00,56.28,56.3,56.26,56.28,16285.0,53.4236,53.4426,53.4046,53.4236,16285.0
2022-12-14 12:45:00,56.28,56.28,56.26,56.27,14771.0,53.4236,53.4236,53.4046,53.4141,14771.0
2022-12-14 12:50:00,56.27,56.27,56.23,56.24,39359.0,53.4141,53.4141,53.3762,53.3857,39359.0
2022-12-14 12:55:00,56.25,56.26,56.23,56.24,14865.0,53.3951,53.4046,53.3762,53.3857,14865.0
2022-12-14 13:00:00,56.24,56.3,56.24,56.3,11483.0,53.3857,53.4426,53.3857,53.4426,11483.0
2022-12-14 13:05:00,56.3,56.32,56.29,56.32,8228.0,53.4426,53.4616,53.4331,53.4616,8228.0
2022-12-14 13:10:00,56.33,56.33,56.31,56.31,16400.0,53.4711,53.4711,53.4521,53.4521,16400.0
2022-12-14 13:15:00,56.31,56.32,56.29,56.3,22992.0,53.4521,53.4616,53.4331,53.4426,22992.0
2022-12-14 13:20:00,56.3,56.33,56.29,56.3,26387.0,53.4426,53.4711,53.4331,53.4426,26387.0
2022-12-14 13:25:00,56.3,56.33,56.3,56.33,6692.0,53.4426,53.4711,53.4426,53.4711,6692.0
2022-12-14 13:30:00,56.33,56.37,56.32,56.36,27793.0,53.4711,53.5091,53.4616,53.4996,27793.0
2022-12-14 13:35:00,56.36,56.42,56.35,56.42,40357.0,53.4996,53.5565,53.4901,53.5565,40357.0
2022-12-14 13:40:00,56.42,56.43,56.38,56.4,36258.0,53.5565,53.566,53.5185,53.5375,36258.0
2022-12-14 13:45:00,56.4,56.42,56.38,56.38,25963.0,53.5375,53.5565,53.5185,53.5185,25963.0
2022-12-14 13:50:00,56.38,56.4,56.36,56.39,21548.0,53.5185,53.5375,53.4996,53.528,21548.0
2022-12-14 13:55:00,56.39,56.46,56.35,56.41,176836.0,53.528,53.5945,53.4901,53.547,176836.0
2022-12-14 14:00:00,56.37,56.4,55.81,55.94,268672.0,53.5091,53.5375,52.9775,53.1009,268672.0
2022-12-14 14:05:00,55.93,55.96,55.68,55.76,118462.0,53.0914,53.1199,52.8541,52.93,118462.0
2022-12-14 14:10:00,55.76,55.92,55.72,55.85,89011.0,52.93,53.0819,52.892,53.0154,89011.0
2022-12-14 14:15:00,55.84,55.89,55.76,55.84,117054.0,53.006,53.0534,52.93,53.006,117054.0
2022-12-14 14:20:00,55.84,55.88,55.8,55.84,41448.0,53.006,53.0439,52.968,53.006,41448.0
2022-12-14 14:25:00,55.84,55.91,55.79,55.84,77377.0,53.006,53.0724,52.9585,53.006,77377.0
2022-12-14 14:30:00,55.83,55.89,55.5,55.5,164586.0,52.9965,53.0534,52.6832,52.6832,164586.0
2022-12-14 14:35:00,55.5,55.63,55.5,55.57,138991.0,52.6832,52.8066,52.6832,52.7497,138991.0
2022-12-14 14:40:00,55.58,55.9,55.47,55.79,260357.0,52.7591,53.0629,52.6547,52.9585,260357.0
2022-12-14 14:45:00,55.8,55.83,55.61,55.73,252777.0,52.968,52.9965,52.7876,52.9015,252777.0
2022-12-14 14:50:00,55.72,55.84,55.66,55.82,128815.0,52.892,53.006,52.8351,52.987,128815.0
2022-12-14 14:55:00,55.83,55.92,55.78,55.8,87079.0,52.9965,53.0819,52.949,52.968,87079.0
2022-12-14 15:00:00,55.81,56.07,55.78,56.04,153118.0,52.9775,53.2243,52.949,53.1958,153118.0
2022-12-14 15:05:00,56.04,56.11,55.98,56.08,118233.0,53.1958,53.2622,53.1388,53.2338,118233.0
2022-12-14 15:10:00,56.08,56.36,56.07,56.29,163301.0,53.2338,53.4996,53.2243,53.4331,163301.0
2022-12-14 15:15:00,56.3,56.3,56.09,56.18,137303.0,53.4426,53.4426,53.2433,53.3287,137303.0
2022-12-14 15:20:00,56.19,56.2,56.12,56.15,43388.0,53.3382,53.3477,53.2717,53.3002,43388.0
2022-12-14 15:25:00,56.16,56.16,55.86,55.86,93201.0,53.3097,53.3097,53.0249,53.0249,93201.0
2022-12-14 15:30:00,55.86,55.87,55.75,55.82,142744.0,53.0249,53.0344,52.9205,52.987,142744.0
2022-12-14 15:35:00,55.83,55.92,55.79,55.9,82226.0,52.9965,53.0819,52.9585,53.0629,82226.0
2022-12-14 15:40:00,55.9,55.98,55.88,55.98,56333.0,53.0629,53.1388,53.0439,53.1388,56333.0
2022-12-14 15:45:00,55.98,55.98,55.92,55.98,61132.0,53.1388,53.1388,53.0819,53.1388,61132.0
2022-12-14 15:50:00,55.97,56.01,55.94,55.96,151643.0,53.1294,53.1673,53.1009,53.1199,151643.0
2022-12-14 15:55:00,55.95,55.96,55.85,55.86,315970.0,53.1104,53.1199,53.0154,53.0249,315970.0
2022-12-15 09:30:00,55.17,55.27,55.08,55.1,197576.0,52.37,52.4649,52.2845,52.3035,197576.0
2022-12-15 09:35:00,55.11,55.15,55.06,55.13,45684.0,52.313,52.351,52.2655,52.332,45684.0
2022-12-15 09:40:00,55.14,55.14,55.08,55.11,24689.0,52.3415,52.3415,52.2845,52.313,24689.0
2022-12-15 09:45:00,55.12,55.13,54.96,54.98,58427.0,52.3225,52.332,52.1706,52.1896,58427.0
2022-12-15 09:50:00,54.98,55.05,54.97,54.99,47456.0,52.1896,52.256,52.1801,52.1991,47456.0
2022-12-15 09:55:00,55.0,55.01,54.86,54.91,72256.0,52.2086,52.2181,52.0757,52.1232,72256.0
2022-12-15 10:00:00,54.9,54.92,54.76,54.76,90138.0,52.1137,52.1326,51.9808,51.9808,90138.0
2022-12-15 10:05:00,54.77,54.79,54.74,54.76,64753.0,51.9903,52.0092,51.9618,51.9808,64753.0
2022-12-15 10:10:00,54.75,54.78,54.72,54.73,50681.0,51.9713,51.9998,51.9428,51.9523,50681.0
2022-12-15 10:15:00,54.72,54.75,54.67,54.71,86052.0,51.9428,51.9713,51.8953,51.9333,86052.0
2022-12-15 10:20:00,54.71,54.72,54.65,54.67,28569.0,51.9333,51.9428,51.8763,51.8953,28569.0
2022-12-15 10:25:00,54.66,54.68,54.62,54.65,56153.0,51.8858,51.9048,51.8479,51.8763,56153.0
2022-12-15 10:30:00,54.64,54.67,54.58,54.66,70539.0,51.8669,51.8953,51.8099,51.8858,70539.0
2022-12-15 10:35:00,54.66,54.73,54.65,54.72,30404.0,51.8858,51.9523,51.8763,51.9428,30404.0
2022-12-15 10:40:00,54.71,54.72,54.67,54.67,28987.0,51.9333,51.9428,51.8953,51.8953,28987.0
2022-12-15 10:45:00,54.68,54.69,54.62,54.62,57280.0,51.9048,51.9143,51.8479,51.8479,57280.0
2022-12-15 10:50:00,54.61,54.62,54.59,54.61,15321.0,51.8384,51.8479,51.8194,51.8384,15321.0
2022-12-15 10:55:00,54.62,54.62,54.57,54.6,10496.0,51.8479,51.8479,51.8004,51.8289,10496.0
2022-12-15 11:00:00,54.61,54.66,54.6,54.62,23070.0,51.8384,51.8858,51.8289,51.8479,23070.0
2022-12-15 11:05:00,54.6,54.6,54.55,54.59,22254.0,51.8289,51.8289,51.7814,51.8194,22254.0
2022-12-15 11:10:00,54.58,54.59,54.47,54.51,68596.0,51.8099,51.8194,51.7055,51.7435,68596.0
2022-12-15 11:15:00,54.51,54.54,54.46,54.53,50424.0,51.7435,51.7719,51.696,51.7624,50424.0
2022-12-15 11:20:00,54.53,54.55,54.48,54.49,46143.0,51.7624,51.7814,51.715,51.7245,46143.0
2022-12-15 11:25:00,54.49,54.58,54.48,54.57,169134.0,51.7245,51.8099,51.715,51.8004,169134.0
2022-12-15 11:30:00,54.57,54.58,54.48,54.54,59442.0,51.8004,51.8099,51.715,51.7719,59442.0
2022-12-15 11:35:00,54.55,54.57,54.51,54.54,28310.0,51.7814,51.8004,51.7435,51.7719,28310.0
2022-12-15 11:40:00,54.54,54.54,54.47,54.48,20777.0,51.7719,51.7719,51.7055,51.715,20777.0
2022-12-15 11:45:00,54.48,54.53,54.45,54.46,41015.0,51.715,51.7624,51.6865,51.696,41015.0
2022-12-15 11:50:00,54.46,54.48,54.43,54.47,24289.0,51.696,51.715,51.6675,51.7055,24289.0
2022-12-15 11:55:00,54.47,54.48,54.44,54.44,13759.0,51.7055,51.715,51.677,51.677,13759.0
2022-12-15 12:00:00,54.44,54.5,54.44,54.45,27265.0,51.677,51.734,51.677,51.6865,27265.0
2022-12-15 12:05:00,54.45,54.45,54.41,54.44,11427.0,51.6865,51.6865,51.6485,51.677,11427.0
2022-12-15 12:10:00,54.43,54.46,54.4,54.46,55996.0,51.6675,51.696,51.639,51.696,55996.0
2022-12-15 12:15:00,54.45,54.47,54.43,54.44,12368.0,51.6865,51.7055,51.6675,51.677,12368.0
2022-12-15 12:20:00,54.44,54.45,54.41,54.42,38407.0,51.677,51.6865,51.6485,51.658,38407.0
2022-12-15 12:25:00,54.42,54.47,54.42,54.47,39202.0,51.658,51.7055,51.658,51.7055,39202.0
2022-12-15 12:30:00,54.48,54.51,54.47,54.5,16102.0,51.715,51.7435,51.7055,51.734,16102.0
2022-12-15 12:35:00,54.5,54.52,54.45,54.47,57820.0,51.734,51.7529,51.6865,51.7055,57820.0
2022-12-15 12:40:00,54.47,54.5,54.46,54.47,53858.0,51.7055,51.734,51.696,51.7055,53858.0
2022-12-15 12:45:00,54.47,54.47,54.41,54.42,25639.0,51.7055,51.7055,51.6485,51.658,25639.0
2022-12-15 12:50:00,54.43,54.44,54.39,54.4,23378.0,51.6675,51.677,51.6295,51.639,23378.0
2022-12-15 12:55:00,54.39,54.4,54.33,54.35,24521.0,51.6295,51.639,51.5726,51.5916,24521.0
2022-12-15 13:00:00,54.35,54.35,54.31,54.32,12275.0,51.5916,51.5916,51.5536,51.5631,12275.0
2022-12-15 13:05:00,54.32,54.33,54.29,54.32,22555.0,51.5631,51.5726,51.5346,51.5631,22555.0
2022-12-15 13:10:00,54.31,54.35,54.3,54.32,52828.0,51.5536,51.5916,51.5441,51.5631,52828.0
2022-12-15 13:15:00,54.33,54.36,54.32,54.35,8103.0,51.5726,51.6011,51.5631,51.5916,8103.0
2022-12-15 13:20:00,54.34,54.36,54.32,54.33,21305.0,51.5821,51.6011,51.5631,51.5726,21305.0
2022-12-15 13:25:00,54.33,54.35,54.32,54.34,26915.0,51.5726,51.5916,51.5631,51.5821,26915.0
2022-12-15 13:30:00,54.34,54.36,54.32,54.36,50975.0,51.5821,51.6011,51.5631,51.6011,50975.0
2022-12-15 13:35:00,54.36,54.38,54.33,54.37,12611.0,51.6011,51.6201,51.5726,51.6106,12611.0
2022-12-15 13:40:00,54.37,54.37,54.33,54.36,13979.0,51.6106,51.6106,51.5726,51.6011,13979.0
2022-12-15 13:45:00,54.36,54.39,54.35,54.37,19247.0,51.6011,51.6295,51.5916,51.6106,19247.0
2022-12-15 13:50:00,54.37,54.38,54.33,54.35,56279.0,51.6106,51.6201,51.5726,51.5916,56279.0
2022-12-15 13:55:00,54.35,54.38,54.34,54.37,10757.0,51.5916,51.6201,51.5821,51.6106,10757.0
2022-12-15 14:00:00,54.37,54.41,54.37,54.39,37353.0,51.6106,51.6485,51.6106,51.6295,37353.0
2022-12-15 14:05:00,54.38,54.39,54.37,54.37,47651.0,51.6201,51.6295,51.6106,51.6106,47651.0
2022-12-15 14:10:00,54.37,54.39,54.36,54.38,38843.0,51.6106,51.6295,51.6011,51.6201,38843.0
2022-12-15 14:15:00,54.38,54.41,54.37,54.4,24706.0,51.6201,51.6485,51.6106,51.639,24706.0
2022-12-15 14:20:00,54.4,54.42,54.39,54.41,26250.0,51.639,51.658,51.6295,51.6485,26250.0
2022-12-15 14:25:00,54.41,54.42,54.38,54.4,42173.0,51.6485,51.658,51.6201,51.639,42173.0
2022-12-15 14:30:00,54.39,54.44,54.39,54.44,16190.0,51.6295,51.677,51.6295,51.677,16190.0
2022-12-15 14:35:00,54.44,54.5,54.43,54.48,102678.0,51.677,51.734,51.6675,51.715,102678.0
2022-12-15 14:40:00,54.48,54.5,54.47,54.5,57353.0,51.715,51.734,51.7055,51.734,57353.0
2022-12-15 14:45:00,54.5,54.51,54.46,54.48,32342.0,51.734,51.7435,51.696,51.715,32342.0
2022-12-15 14:50:00,54.48,54.49,54.43,54.48,57909.0,51.715,51.7245,51.6675,51.715,57909.0
2022-12-15 14:55:00,54.48,54.51,54.46,54.51,37403.0,51.715,51.7435,51.696,51.7435,37403.0
2022-12-15 15:00:00,54.51,54.56,54.51,54.54,28997.0,51.7435,51.7909,51.7435,51.7719,28997.0
2022-12-15 15:05:00,54.54,54.57,54.53,54.56,51976.0,51.7719,51.8004,51.7624,51.7909,51976.0
2022-12-15 15:10:00,54.56,54.57,54.46,54.48,87948.0,51.7909,51.8004,51.696,51.715,87948.0
2022-12-15 15:15:00,54.47,54.5,54.45,54.46,72318.0,51.7055,51.734,51.6865,51.696,72318.0
2022-12-15 15:20:00,54.47,54.51,54.46,54.48,41067.0,51.7055,51.7435,51.696,51.715,41067.0
2022-12-15 15:25:00,54.48,54.55,54.48,54.55,47948.0,51.715,51.7814,51.715,51.7814,47948.0
2022-12-15 15:30:00,54.55,54.57,54.52,54.57,47423.0,51.7814,51.8004,51.7529,51.8004,47423.0
2022-12-15 15:35:00,54.57,54.57,54.52,54.54,70801.0,51.8004,51.8004,51.7529,51.7719,70801.0
2022-12-15 15:40:00,54.54,54.55,54.49,54.5,87821.0,51.7719,51.7814,51.7245,51.734,87821.0
2022-12-15 15:45:00,54.49,54.51,54.47,54.48,153994.0,51.7245,51.7435,51.7055,51.715,153994.0
2022-12-15 15:50:00,54.48,54.52,54.48,54.51,328216.0,51.715,51.7529,51.715,51.7435,328216.0
2022-12-15 15:55:00,54.51,54.56,54.5,54.53,428047.0,51.7435,51.7909,51.734,51.7624,428047.0
2022-12-16 09:30:00,54.23,54.41,54.23,54.38,84908.0,51.4777,51.6485,51.4777,51.6201,84908.0
2022-12-16 09:35:00,54.38,54.41,54.28,54.29,51966.0,51.6201,51.6485,51.5251,51.5346,51966.0
2022-12-16 09:40:00,54.27,54.36,54.25,54.32,82169.0,51.5156,51.6011,51.4966,51.5631,82169.0
2022-12-16 09:45:00,54.33,54.55,54.33,54.51,241403.0,51.5726,51.7814,51.5726,51.7435,241403.0
2022-12-16 09:50:00,54.53,54.53,54.45,54.52,75151.0,51.7624,51.7624,51.6865,51.7529,75151.0
2022-12-16 09:55:00,54.51,54.55,54.47,54.49,46201.0,51.7435,51.7814,51.7055,51.7245,46201.0
2022-12-16 10:00:00,54.49,54.5,54.33,54.33,57361.0,51.7245,51.734,51.5726,51.5726,57361.0
2022-12-16 10:05:00,54.36,54.36,54.22,54.23,88110.0,51.6011,51.6011,51.4682,51.4777,88110.0
2022-12-16 10:10:00,54.23,54.24,54.18,54.18,72026.0,51.4777,51.4872,51.4302,51.4302,72026.0
2022-12-16 10:15:00,54.17,54.25,54.15,54.23,118383.0,51.4207,51.4966,51.4017,51.4777,118383.0
2022-12-16 10:20:00,54.23,54.26,54.2,54.22,30701.0,51.4777,51.5061,51.4492,51.4682,30701.0
2022-12-16 10:25:00,54.21,54.28,54.2,54.22,59117.0,51.4587,51.5251,51.4492,51.4682,59117.0
2022-12-16 10:30:00,54.23,54.27,54.17,54.18,64014.0,51.4777,51.5156,51.4207,51.4302,64014.0
2022-12-16 10:35:00,54.19,54.24,54.13,54.23,38614.0,51.4397,51.4872,51.3827,51.4777,38614.0
2022-12-16 10:40:00,54.23,54.32,54.21,54.32,17860.0,51.4777,51.5631,51.4587,51.5631,17860.0
2022-12-16 10:45:00,54.34,54.34,54.28,54.31,29423.0,51.5821,51.5821,51.5251,51.5536,29423.0
2022-12-16 10:50:00,54.31,54.33,54.3,54.33,9281.0,51.5536,51.5726,51.5441,51.5726,9281.0
2022-12-16 10:55:00,54.34,54.37,54.32,54.35,17666.0,51.5821,51.6106,51.5631,51.5916,17666.0
2022-12-16 11:00:00,54.36,54.36,54.32,54.32,10927.0,51.6011,51.6011,51.5631,51.5631,10927.0
2022-12-16 11:05:00,54.33,54.38,54.33,54.34,16917.0,51.5726,51.6201,51.5726,51.5821,16917.0
2022-12-16 11:10:00,54.34,54.44,54.3,54.44,32084.0,51.5821,51.677,51.5441,51.677,32084.0
2022-12-16 11:15:00,54.44,54.46,54.41,54.43,13870.0,51.677,51.696,51.6485,51.6675,13870.0
2022-12-16 11:20:00,54.43,54.43,54.33,54.35,56041.0,51.6675,51.6675,51.5726,51.5916,56041.0
2022-12-16 11:25:00,54.36,54.41,54.34,54.36,51188.0,51.6011,51.6485,51.5821,51.6011,51188.0
2022-12-16 11:30:00,54.36,54.43,54.35,54.39,27803.0,51.6011,51.6675,51.5916,51.6295,27803.0
2022-12-16 11:35:00,54.41,54.43,54.39,54.42,25740.0,51.6485,51.6675,51.6295,51.658,25740.0
2022-12-16 11:40:00,54.41,54.44,54.37,54.39,16882.0,51.6485,51.677,51.6106,51.6295,16882.0
2022-12-16 11:45:00,54.41,54.42,54.35,54.35,41365.0,51.6485,51.658,51.5916,51.5916,41365.0
2022-12-16 11:50:00,54.35,54.44,54.35,54.41,12111.0,51.5916,51.677,51.5916,51.6485,12111.0
2022-12-16 11:55:00,54.41,54.42,54.34,54.36,17606.0,51.6485,51.658,51.5821,51.6011,17606.0
2022-12-16 12:00:00,54.38,54.4,54.35,54.4,51077.0,51.6201,51.639,51.5916,51.639,51077.0
2022-12-16 12:05:00,54.4,54.4,54.34,54.34,75724.0,51.639,51.639,51.5821,51.5821,75724.0
2022-12-16 12:10:00,54.34,54.4,54.34,54.36,38536.0,51.5821,51.639,51.5821,51.6011,38536.0
2022-12-16 12:15:00,54.36,54.42,54.34,54.42,66696.0,51.6011,51.658,51.5821,51.658,66696.0
2022-12-16 12:20:00,54.42,54.43,54.37,54.41,50234.0,51.658,51.6675,51.6106,51.6485,50234.0
2022-12-16 12:25:00,54.41,54.42,54.39,54.41,11856.0,51.6485,51.658,51.6295,51.6485,11856.0
2022-12-16 12:30:00,54.41,54.42,54.38,54.39,31282.0,51.6485,51.658,51.6201,51.6295,31282.0
2022-12-16 12:35:00,54.41,54.47,54.4,54.44,21728.0,51.6485,51.7055,51.639,51.677,21728.0
2022-12-16 12:40:00,54.43,54.45,54.4,54.4,4557.0,51.6675,51.6865,51.639,51.639,4557.0
2022-12-16 12:45:00,54.4,54.43,54.39,54.41,15487.0,51.639,51.6675,51.6295,51.6485,15487.0
2022-12-16 12:50:00,54.41,54.43,54.4,54.41,10622.0,51.6485,51.6675,51.639,51.6485,10622.0
2022-12-16 12:55:00,54.4,54.41,54.39,54.39,8478.0,51.639,51.6485,51.6295,51.6295,8478.0
2022-12-16 13:00:00,54.4,54.41,54.38,54.4,7626.0,51.639,51.6485,51.6201,51.639,7626.0
2022-12-16 13:05:00,54.4,54.42,54.37,54.41,236081.0,51.639,51.658,51.6106,51.6485,236081.0
2022-12-16 13:10:00,54.41,54.44,54.41,54.42,31327.0,51.6485,51.677,51.6485,51.658,31327.0
2022-12-16 13:15:00,54.42,54.45,54.42,54.43,8271.0,51.658,51.6865,51.658,51.6675,8271.0
2022-12-16 13:20:00,54.42,54.43,54.41,54.41,5251.0,51.658,51.6675,51.6485,51.6485,5251.0
2022-12-16 13:25:00,54.42,54.43,54.41,54.41,40643.0,51.658,51.6675,51.6485,51.6485,40643.0
2022-12-16 13:30:00,54.41,54.47,54.4,54.47,10619.0,51.6485,51.7055,51.639,51.7055,10619.0
2022-12-16 13:35:00,54.46,54.49,54.45,54.47,12542.0,51.696,51.7245,51.6865,51.7055,12542.0
2022-12-16 13:40:00,54.47,54.5,54.46,54.48,20033.0,51.7055,51.734,51.696,51.715,20033.0
2022-12-16 13:45:00,54.48,54.51,54.47,54.5,6340.0,51.715,51.7435,51.7055,51.734,6340.0
2022-12-16 13:50:00,54.51,54.51,54.48,54.49,49799.0,51.7435,51.7435,51.715,51.7245,49799.0
2022-12-16 13:55:00,54.48,54.49,54.46,54.48,12495.0,51.715,51.7245,51.696,51.715,12495.0
2022-12-16 14:00:00,54.48,54.5,54.47,54.49,19913.0,51.715,51.734,51.7055,51.7245,19913.0
2022-12-16 14:05:00,54.48,54.5,54.47,54.49,15591.0,51.715,51.734,51.7055,51.7245,15591.0
2022-12-16 14:10:00,54.5,54.52,54.5,54.51,7556.0,51.734,51.7529,51.734,51.7435,7556.0
2022-12-16 14:15:00,54.52,54.54,54.49,54.49,28702.0,51.7529,51.7719,51.7245,51.7245,28702.0
2022-12-16 14:20:00,54.5,54.51,54.46,54.46,12314.0,51.734,51.7435,51.696,51.696,12314.0
2022-12-16 14:25:00,54.46,54.47,54.45,54.45,19122.0,51.696,51.7055,51.6865,51.6865,19122.0
2022-12-16 14:30:00,54.45,54.46,54.42,54.42,31463.0,51.6865,51.696,51.658,51.658,31463.0
2022-12-16 14:35:00,54.43,54.45,54.43,54.44,9282.0,51.6675,51.6865,51.6675,51.677,9282.0
2022-12-16 14:40:00,54.42,54.44,54.42,54.42,40954.0,51.658,51.677,51.658,51.658,40954.0
2022-12-16 14:45:00,54.43,54.45,54.41,54.45,19815.0,51.6675,51.6865,51.6485,51.6865,19815.0
2022-12-16 14:50:00,54.45,54.49,54.44,54.49,19133.0,51.6865,51.7245,51.677,51.7245,19133.0
2022-12-16 14:55:00,54.5,54.56,54.49,54.53,54840.0,51.734,51.7909,51.7245,51.7624,54840.0
2022-12-16 15:00:00,54.52,54.55,54.52,54.54,22889.0,51.7529,51.7814,51.7529,51.7719,22889.0
2022-12-16 15:05:00,54.53,54.54,54.49,54.51,40305.0,51.7624,51.7719,51.7245,51.7435,40305.0
2022-12-16 15:10:00,54.52,54.59,54.51,54.59,16950.0,51.7529,51.8194,51.7435,51.8194,16950.0
2022-12-16 15:15:00,54.6,54.64,54.59,54.6,17757.0,51.8289,51.8669,51.8194,51.8289,17757.0
2022-12-16 15:20:00,54.6,54.63,54.58,54.62,10871.0,51.8289,51.8574,51.8099,51.8479,10871.0
2022-12-16 15:25:00,54.62,54.64,54.6,54.62,58892.0,51.8479,51.8669,51.8289,51.8479,58892.0
2022-12-16 15:30:00,54.62,54.65,54.6,54.62,20721.0,51.8479,51.8763,51.8289,51.8479,20721.0
2022-12-16 15:35:00,54.62,54.64,54.6,54.62,20292.0,51.8479,51.8669,51.8289,51.8479,20292.0
2022-12-16 15:40:00,54.61,54.64,54.6,54.61,32057.0,51.8384,51.8669,51.8289,51.8384,32057.0
2022-12-16 15:45:00,54.61,54.64,54.56,54.56,110812.0,51.8384,51.8669,51.7909,51.7909,110812.0
2022-12-16 15:50:00,54.56,54.59,54.5,54.59,205324.0,51.7909,51.8194,51.734,51.8194,205324.0
2022-12-16 15:55:00,54.58,54.61,54.53,54.53,235248.0,51.8099,51.8384,51.7624,51.7624,235248.0
2022-12-19 09:30:00,54.48,54.52,54.46,54.48,21704.0,51.715,51.7529,51.696,51.715,21704.0
2022-12-19 09:35:00,54.48,54.53,54.46,54.5,33965.0,51.715,51.7624,51.696,51.734,33965.0
2022-12-19 09:40:00,54.5,54.53,54.48,54.51,63786.0,51.734,51.7624,51.715,51.7435,63786.0
2022-12-19 09:45:00,54.5,54.51,54.37,54.41,34190.0,51.734,51.7435,51.6106,51.6485,34190.0
2022-12-19 09:50:00,54.4,54.44,54.4,54.41,15914.0,51.639,51.677,51.639,51.6485,15914.0
2022-12-19 09:55:00,54.42,54.46,54.39,54.45,57383.0,51.658,51.696,51.6295,51.6865,57383.0
2022-12-19 10:00:00,54.45,54.5,54.44,54.46,10494.0,51.6865,51.734,51.677,51.696,10494.0
2022-12-19 10:05:00,54.46,54.48,54.43,54.48,21185.0,51.696,51.715,51.6675,51.715,21185.0
2022-12-19 10:10:00,54.48,54.54,54.48,54.54,8542.0,51.715,51.7719,51.715,51.7719,8542.0
2022-12-19 10:15:00,54.53,54.55,54.51,54.55,18931.0,51.7624,51.7814,51.7435,51.7814,18931.0
2022-12-19 10:20:00,54.56,54.61,54.56,54.59,8112.0,51.7909,51.8384,51.7909,51.8194,8112.0
2022-12-19 10:25:00,54.6,54.61,54.57,54.6,9326.0,51.8289,51.8384,51.8004,51.8289,9326.0
2022-12-19 10:30:00,54.61,54.61,54.51,54.53,15947.0,51.8384,51.8384,51.7435,51.7624,15947.0
2022-12-19 10:35:00,54.53,54.54,54.46,54.48,7843.0,51.7624,51.7719,51.696,51.715,7843.0
2022-12-19 10:40:00,54.48,54.49,54.47,54.47,2472.0,51.715,51.7245,51.7055,51.7055,2472.0
2022-12-19 10:45:00,54.48,54.49,54.44,54.45,12083.0,51.715,51.7245,51.677,51.6865,12083.0
2022-12-19 10:50:00,54.44,54.45,54.38,54.39,16734.0,51.677,51.6865,51.6201,51.6295,16734.0
2022-12-19 10:55:00,54.38,54.39,54.33,54.35,36318.0,51.6201,51.6295,51.5726,51.5916,36318.0
2022-12-19 11:00:00,54.34,54.34,54.3,54.31,15382.0,51.5821,51.5821,51.5441,51.5536,15382.0
2022-12-19 11:05:00,54.3,54.31,54.27,54.3,49295.0,51.5441,51.5536,51.5156,51.5441,49295.0
2022-12-19 11:10:00,54.29,54.32,54.29,54.29,17830.0,51.5346,51.5631,51.5346,51.5346,17830.0
2022-12-19 11:15:00,54.3,54.34,54.29,54.33,18412.0,51.5441,51.5821,51.5346,51.5726,18412.0
2022-12-19 11:20:00,54.34,54.36,54.3,54.36,12974.0,51.5821,51.6011,51.5441,51.6011,12974.0
2022-12-19 11:25:00,54.36,54.37,54.32,54.36,13119.0,51.6011,51.6106,51.5631,51.6011,13119.0
2022-12-19 11:30:00,54.37,54.37,54.29,54.3,13791.0,51.6106,51.6106,51.5346,51.5441,13791.0
2022-12-19 11:35:00,54.3,54.32,54.28,54.32,6093.0,51.5441,51.5631,51.5251,51.5631,6093.0
2022-12-19 11:40:00,54.3,54.32,54.27,54.32,11381.0,51.5441,51.5631,51.5156,51.5631,11381.0
2022-12-19 11:45:00,54.32,54.36,54.32,54.34,9315.0,51.5631,51.6011,51.5631,51.5821,9315.0
2022-12-19 11:50:00,54.35,54.37,54.33,54.36,15259.0,51.5916,51.6106,51.5726,51.6011,15259.0
2022-12-19 11:55:00,54.37,54.37,54.32,54.33,22309.0,51.6106,51.6106,51.5631,51.5726,22309.0
2022-12-19 12:00:00,54.33,54.36,54.32,54.36,8194.0,51.5726,51.6011,51.5631,51.6011,8194.0
2022-12-19 12:05:00,54.35,54.37,54.35,54.37,6779.0,51.5916,51.6106,51.5916,51.6106,6779.0
2022-12-19 12:10:00,54.37,54.38,54.34,54.38,9589.0,51.6106,51.6201,51.5821,51.6201,9589.0
2022-12-19 12:15:00,54.38,54.39,54.35,54.36,12367.0,51.6201,51.6295,51.5916,51.6011,12367.0
2022-12-19 12:20:00,54.38,54.38,54.36,54.36,7849.0,51.6201,51.6201,51.6011,51.6011,7849.0
2022-12-19 12:25:00,54.35,54.36,54.33,54.33,38155.0,51.5916,51.6011,51.5726,51.5726,38155.0
2022-12-19 12:30:00,54.33,54.34,54.29,54.3,10563.0,51.5726,51.5821,51.5346,51.5441,10563.0
2022-12-19 12:35:00,54.3,54.34,54.3,54.33,27755.0,51.5441,51.5821,51.5441,51.5726,27755.0
2022-12-19 12:40:00,54.33,54.34,54.3,54.32,39067.0,51.5726,51.5821,51.5441,51.5631,39067.0
2022-12-19 12:45:00,54.32,54.38,54.31,54.37,7320.0,51.5631,51.6201,51.5536,51.6106,7320.0
2022-12-19 12:50:00,54.38,54.41,54.36,54.4,18857.0,51.6201,51.6485,51.6011,51.639,18857.0
2022-12-19 12:55:00,54.39,54.39,54.34,54.36,36185.0,51.6295,51.6295,51.5821,51.6011,36185.0
2022-12-19 13:00:00,54.36,54.37,54.33,54.35,20544.0,51.6011,51.6106,51.5726,51.5916,20544.0
2022-12-19 13:05:00,54.35,54.37,54.31,54.33,22640.0,51.5916,51.6106,51.5536,51.5726,22640.0
2022-12-19 13:10:00,54.33,54.38,54.32,54.38,8845.0,51.5726,51.6201,51.5631,51.6201,8845.0
2022-12-19 13:15:00,54.38,54.38,54.33,54.35,34214.0,51.6201,51.6201,51.5726,51.5916,34214.0
2022-12-19 13:20:00,54.35,54.38,54.34,54.37,6251.0,51.5916,51.6201,51.5821,51.6106,6251.0
2022-12-19 13:25:00,54.37,54.39,54.34,54.35,27557.0,51.6106,51.6295,51.5821,51.5916,27557.0
2022-12-19 13:30:00,54.36,54.37,54.33,54.34,14852.0,51.6011,51.6106,51.5726,51.5821,14852.0
2022-12-19 13:35:00,54.34,54.35,54.32,54.35,13189.0,51.5821,51.5916,51.5631,51.5916,13189.0
2022-12-19 13:40:00,54.33,54.34,54.29,54.3,44074.0,51.5726,51.5821,51.5346,51.5441,44074.0
2022-12-19 13:45:00,54.3,54.31,54.28,54.3,4171.0,51.5441,51.5536,51.5251,51.5441,4171.0
2022-12-19 13:50:00,54.3,54.32,54.29,54.31,4878.0,51.5441,51.5631,51.5346,51.5536,4878.0
2022-12-19 13:55:00,54.3,54.3,54.25,54.26,10668.0,51.5441,51.5441,51.4966,51.5061,10668.0
2022-12-19 14:00:00,54.26,54.27,54.17,54.19,24585.0,51.5061,51.5156,51.4207,51.4397,24585.0
2022-12-19 14:05:00,54.19,54.22,54.18,54.21,28024.0,51.4397,51.4682,51.4302,51.4587,28024.0
2022-12-19 14:10:00,54.2,54.2,54.17,54.18,19269.0,51.4492,51.4492,51.4207,51.4302,19269.0
2022-12-19 14:15:00,54.17,54.19,54.16,54.16,20675.0,51.4207,51.4397,51.4112,51.4112,20675.0
2022-12-19 14:20:00,54.16,54.21,54.15,54.16,16835.0,51.4112,51.4587,51.4017,51.4112,16835.0
2022-12-19 14:25:00,54.16,54.17,54.13,54.13,18946.0,51.4112,51.4207,51.3827,51.3827,18946.0
2022-12-19 14:30:00,54.14,54.19,54.14,54.18,20759.0,51.3922,51.4397,51.3922,51.4302,20759.0
2022-12-19 14:35:00,54.19,54.19,54.16,54.18,11368.0,51.4397,51.4397,51.4112,51.4302,11368.0
2022-12-19 14:40:00,54.17,54.17,54.13,54.16,23409.0,51.4207,51.4207,51.3827,51.4112,23409.0
2022-12-19 14:45:00,54.16,54.2,54.13,54.14,28160.0,51.4112,51.4492,51.3827,51.3922,28160.0
2022-12-19 14:50:00,54.13,54.13,54.09,54.1,23422.0,51.3827,51.3827,51.3448,51.3543,23422.0
2022-12-19 14:55:00,54.1,54.12,54.09,54.12,46703.0,51.3543,51.3732,51.3448,51.3732,46703.0
2022-12-19 15:00:00,54.12,54.13,54.08,54.12,47090.0,51.3732,51.3827,51.3353,51.3732,47090.0
2022-12-19 15:05:00,54.12,54.17,54.11,54.16,29276.0,51.3732,51.4207,51.3638,51.4112,29276.0
2022-12-19 15:10:00,54.16,54.18,54.14,54.14,45967.0,51.4112,51.4302,51.3922,51.3922,45967.0
2022-12-19 15:15:00,54.14,54.18,54.14,54.18,11992.0,51.3922,51.4302,51.3922,51.4302,11992.0
2022-12-19 15:20:00,54.18,54.18,54.13,54.15,22350.0,51.4302,51.4302,51.3827,51.4017,22350.0
2022-12-19 15:25:00,54.15,54.17,54.13,54.14,23432.0,51.4017,51.4207,51.3827,51.3922,23432.0
2022-12-19 15:30:00,54.15,54.18,54.15,54.16,47107.0,51.4017,51.4302,51.4017,51.4112,47107.0
2022-12-19 15:35:00,54.16,54.19,54.14,54.15,62433.0,51.4112,51.4397,51.3922,51.4017,62433.0
2022-12-19 15:40:00,54.15,54.17,54.13,54.16,44863.0,51.4017,51.4207,51.3827,51.4112,44863.0
2022-12-19 15:45:00,54.16,54.21,54.16,54.19,74485.0,51.4112,51.4587,51.4112,51.4397,74485.0
2022-12-19 15:50:00,54.2,54.25,54.19,54.25,142108.0,51.4492,51.4966,51.4397,51.4966,142108.0
2022-12-19 15:55:00,54.24,54.29,54.21,54.23,376246.0,51.4872,51.5346,51.4587,51.4777,376246.0
2022-12-20 09:30:00,55.02,55.07,54.96,55.05,378590.0,52.2276,52.275,52.1706,52.256,378590.0
2022-12-20 09:35:00,55.05,55.07,54.98,55.05,109393.0,52.256,52.275,52.1896,52.256,109393.0
2022-12-20 09:40:00,55.06,55.08,54.92,54.92,74932.0,52.2655,52.2845,52.1326,52.1326,74932.0
2022-12-20 09:45:00,54.91,54.94,54.85,54.93,90262.0,52.1232,52.1516,52.0662,52.1421,90262.0
2022-12-20 09:50:00,54.93,55.0,54.89,54.98,80987.0,52.1421,52.2086,52.1042,52.1896,80987.0
2022-12-20 09:55:00,54.99,55.08,54.98,55.07,43495.0,52.1991,52.2845,52.1896,52.275,43495.0
2022-12-20 10:00:00,55.07,55.19,55.06,55.15,49180.0,52.275,52.3889,52.2655,52.351,49180.0
2022-12-20 10:05:00,55.15,55.27,55.14,55.21,40687.0,52.351,52.4649,52.3415,52.4079,40687.0
2022-12-20 10:10:00,55.22,55.33,55.2,55.31,139897.0,52.4174,52.5218,52.3984,52.5029,139897.0
2022-12-20 10:15:00,55.31,55.32,55.21,55.21,34545.0,52.5029,52.5123,52.4079,52.4079,34545.0
2022-12-20 10:20:00,55.22,55.31,55.21,55.29,98774.0,52.4174,52.5029,52.4079,52.4839,98774.0
2022-12-20 10:25:00,55.3,55.31,55.26,55.3,39466.0,52.4934,52.5029,52.4554,52.4934,39466.0
2022-12-20 10:30:00,55.3,55.36,55.3,55.31,35423.0,52.4934,52.5503,52.4934,52.5029,35423.0
2022-12-20 10:35:00,55.31,55.37,55.3,55.34,40329.0,52.5029,52.5598,52.4934,52.5313,40329.0
2022-12-20 10:40:00,55.34,55.34,55.26,55.28,55952.0,52.5313,52.5313,52.4554,52.4744,55952.0
2022-12-20 10:45:00,55.28,55.33,55.24,55.3,41770.0,52.4744,52.5218,52.4364,52.4934,41770.0
2022-12-20 10:50:00,55.29,55.34,55.26,55.33,257403.0,52.4839,52.5313,52.4554,52.5218,257403.0
2022-12-20 10:55:00,55.33,55.38,55.32,55.33,58087.0,52.5218,52.5693,52.5123,52.5218,58087.0
2022-12-20 11:00:00,55.33,55.34,55.23,55.28,38179.0,52.5218,52.5313,52.4269,52.4744,38179.0
2022-12-20 11:05:00,55.28,55.33,55.25,55.28,21257.0,52.4744,52.5218,52.4459,52.4744,21257.0
2022-12-20 11:10:00,55.29,55.43,55.27,55.41,82242.0,52.4839,52.6168,52.4649,52.5978,82242.0
2022-12-20 11:15:00,55.42,55.42,55.21,55.25,132237.0,52.6073,52.6073,52.4079,52.4459,132237.0
2022-12-20 11:20:00,55.25,55.29,55.23,55.29,47562.0,52.4459,52.4839,52.4269,52.4839,47562.0
2022-12-20 11:25:00,55.28,55.28,55.17,55.2,27155.0,52.4744,52.4744,52.37,52.3984,27155.0
2022-12-20 11:30:00,55.21,55.27,55.2,55.27,20370.0,52.4079,52.4649,52.3984,52.4649,20370.0
2022-12-20 11:35:00,55.29,55.31,55.25,55.27,19478.0,52.4839,52.5029,52.4459,52.4649,19478.0
2022-12-20 11:40:00,55.27,55.33,55.25,55.31,17218.0,52.4649,52.5218,52.4459,52.5029,17218.0
2022-12-20 11:45:00,55.31,55.41,55.31,55.41,18843.0,52.5029,52.5978,52.5029,52.5978,18843.0
2022-12-20 11:50:00,55.41,55.41,55.29,55.3,16805.0,52.5978,52.5978,52.4839,52.4934,16805.0
2022-12-20 11:55:00,55.3,55.36,55.28,55.35,21491.0,52.4934,52.5503,52.4744,52.5408,21491.0
2022-12-20 12:00:00,55.36,55.4,55.35,55.39,93111.0,52.5503,52.5883,52.5408,52.5788,93111.0
2022-12-20 12:05:00,55.38,55.55,55.37,55.51,190301.0,52.5693,52.7307,52.5598,52.6927,190301.0
2022-12-20 12:10:00,55.5,55.53,55.43,55.44,41229.0,52.6832,52.7117,52.6168,52.6263,41229.0
2022-12-20 12:15:00,55.45,55.45,55.36,55.38,31510.0,52.6357,52.6357,52.5503,52.5693,31510.0
2022-12-20 12:20:00,55.38,55.41,55.36,55.41,52275.0,52.5693,52.5978,52.5503,52.5978,52275.0
2022-12-20 12:25:00,55.4,55.42,55.3,55.3,51869.0,52.5883,52.6073,52.4934,52.4934,51869.0
2022-12-20 12:30:00,55.3,55.35,55.29,55.29,25753.0,52.4934,52.5408,52.4839,52.4839,25753.0
2022-12-20 12:35:00,55.28,55.28,55.24,55.27,24589.0,52.4744,52.4744,52.4364,52.4649,24589.0
2022-12-20 12:40:00,55.27,55.3,55.23,55.23,22216.0,52.4649,52.4934,52.4269,52.4269,22216.0
2022-12-20 12:45:00,55.23,55.25,55.19,55.22,26659.0,52.4269,52.4459,52.3889,52.4174,26659.0
2022-12-20 12:50:00,55.23,55.24,55.22,55.23,18703.0,52.4269,52.4364,52.4174,52.4269,18703.0
2022-12-20 12:55:00,55.23,55.27,55.21,55.26,77787.0,52.4269,52.4649,52.4079,52.4554,77787.0
2022-12-20 13:00:00,55.25,55.27,55.2,55.23,34341.0,52.4459,52.4649,52.3984,52.4269,34341.0
2022-12-20 13:05:00,55.23,55.23,55.17,55.17,55863.0,52.4269,52.4269,52.37,52.37,55863.0
2022-12-20 13:10:00,55.17,55.17,55.13,55.16,18537.0,52.37,52.37,52.332,52.3605,18537.0
2022-12-20 13:15:00,55.16,55.21,55.15,55.15,38647.0,52.3605,52.4079,52.351,52.351,38647.0
2022-12-20 13:20:00,55.15,55.17,55.12,55.15,43181.0,52.351,52.37,52.3225,52.351,43181.0
2022-12-20 13:25:00,55.16,55.19,55.15,55.19,30180.0,52.3605,52.3889,52.351,52.3889,30180.0
2022-12-20 13:30:00,55.19,55.24,55.18,55.23,12204.0,52.3889,52.4364,52.3794,52.4269,12204.0
2022-12-20 13:35:00,55.23,55.27,55.22,55.23,13428.0,52.4269,52.4649,52.4174,52.4269,13428.0
2022-12-20 13:40:00,55.24,55.24,55.19,55.22,41824.0,52.4364,52.4364,52.3889,52.4174,41824.0
2022-12-20 13:45:00,55.21,55.22,55.17,55.17,56469.0,52.4079,52.4174,52.37,52.37,56469.0
2022-12-20 13:50:00,55.18,55.19,55.16,55.18,12818.0,52.3794,52.3889,52.3605,52.3794,12818.0
2022-12-20 13:55:00,55.17,55.18,55.14,55.15,10637.0,52.37,52.3794,52.3415,52.351,10637.0
2022-12-20 14:00:00,55.14,55.21,55.1,55.19,78245.0,52.3415,52.4079,52.3035,52.3889,78245.0
2022-12-20 14:05:00,55.19,55.22,55.17,55.2,36190.0,52.3889,52.4174,52.37,52.3984,36190.0
2022-12-20 14:10:00,55.19,55.22,55.18,55.2,32710.0,52.3889,52.4174,52.3794,52.3984,32710.0
2022-12-20 14:15:00,55.2,55.21,55.15,55.16,25932.0,52.3984,52.4079,52.351,52.3605,25932.0
2022-12-20 14:20:00,55.16,55.16,55.12,55.12,17679.0,52.3605,52.3605,52.3225,52.3225,17679.0
2022-12-20 14:25:00,55.11,55.12,55.09,55.1,44884.0,52.313,52.3225,52.294,52.3035,44884.0
2022-12-20 14:30:00,55.1,55.13,55.08,55.12,17745.0,52.3035,52.332,52.2845,52.3225,17745.0
2022-12-20 14:35:00,55.11,55.12,55.08,55.11,19586.0,52.313,52.3225,52.2845,52.313,19586.0
2022-12-20 14:40:00,55.11,55.12,55.07,55.08,27754.0,52.313,52.3225,52.275,52.2845,27754.0
2022-12-20 14:45:00,55.08,55.1,55.06,55.06,29722.0,52.2845,52.3035,52.2655,52.2655,29722.0
2022-12-20 14:50:00,55.06,55.07,55.04,55.07,61615.0,52.2655,52.275,52.2466,52.275,61615.0
2022-12-20 14:55:00,55.07,55.07,55.04,55.05,64181.0,52.275,52.275,52.2466,52.256,64181.0
2022-12-20 15:00:00,55.05,55.06,55.0,55.03,47812.0,52.256,52.2655,52.2086,52.2371,47812.0
2022-12-20 15:05:00,55.03,55.05,55.01,55.04,37891.0,52.2371,52.256,52.2181,52.2466,37891.0
2022-12-20 15:10:00,55.05,55.09,55.03,55.09,30844.0,52.256,52.294,52.2371,52.294,30844.0
2022-12-20 15:15:00,55.09,55.12,55.08,55.09,152215.0,52.294,52.3225,52.2845,52.294,152215.0
2022-12-20 15:20:00,55.09,55.1,55.06,55.07,72897.0,52.294,52.3035,52.2655,52.275,72897.0
2022-12-20 15:25:00,55.07,55.1,55.06,55.09,69155.0,52.275,52.3035,52.2655,52.294,69155.0
2022-12-20 15:30:00,55.09,55.09,55.06,55.08,67864.0,52.294,52.294,52.2655,52.2845,67864.0
2022-12-20 15:35:00,55.08,55.09,55.06,55.09,92694.0,52.2845,52.294,52.2655,52.294,92694.0
2022-12-20 15:40:00,55.09,55.1,55.07,55.09,57149.0,52.294,52.3035,52.275,52.294,57149.0
2022-12-20 15:45:00,55.1,55.12,55.07,55.07,77118.0,52.3035,52.3225,52.275,52.275,77118.0
2022-12-20 15:50:00,55.07,55.07,55.02,55.04,208877.0,52.275,52.275,52.2276,52.2466,208877.0
2022-12-20 15:55:00,55.04,55.05,54.98,54.98,523843.0,52.2466,52.256,52.1896,52.1896,523843.0
2022-12-21 09:30:00,54.98,54.99,54.89,54.89,135017.0,52.1896,52.1991,52.1042,52.1042,135017.0
2022-12-21 09:35:00,54.9,55.0,54.88,54.98,46684.0,52.1137,52.2086,52.0947,52.1896,46684.0
2022-12-21 09:40:00,54.98,54.99,54.93,54.93,30735.0,52.1896,52.1991,52.1421,52.1421,30735.0
2022-12-21 09:45:00,54.94,55.02,54.94,55.01,50962.0,52.1516,52.2276,52.1516,52.2181,50962.0
2022-12-21 09:50:00,55.0,55.03,54.95,54.97,169717.0,52.2086,52.2371,52.1611,52.1801,169717.0
2022-12-21 09:55:00,54.97,54.97,54.9,54.92,78348.0,52.1801,52.1801,52.1137,52.1326,78348.0
2022-12-21 10:00:00,54.92,55.02,54.85,54.99,168281.0,52.1326,52.2276,52.0662,52.1991,168281.0
2022-12-21 10:05:00,55.0,55.04,54.99,55.04,23700.0,52.2086,52.2466,52.1991,52.2466,23700.0
2022-12-21 10:10:00,55.04,55.04,54.99,55.02,18653.0,52.2466,52.2466,52.1991,52.2276,18653.0
2022-12-21 10:15:00,55.01,55.04,55.0,55.04,22762.0,52.2181,52.2466,52.2086,52.2466,22762.0
2022-12-21 10:20:00,55.03,55.09,55.03,55.09,18540.0,52.2371,52.294,52.2371,52.294,18540.0
2022-12-21 10:25:00,55.08,55.12,55.05,55.1,17070.0,52.2845,52.3225,52.256,52.3035,17070.0
2022-12-21 10:30:00,55.1,55.21,55.09,55.19,70218.0,52.3035,52.4079,52.294,52.3889,70218.0
2022-12-21 10:35:00,55.2,55.22,55.16,55.2,24685.0,52.3984,52.4174,52.3605,52.3984,24685.0
2022-12-21 10:40:00,55.2,55.21,55.17,55.17,41776.0,52.3984,52.4079,52.37,52.37,41776.0
2022-12-21 10:45:00,55.17,55.2,55.12,55.16,58488.0,52.37,52.3984,52.3225,52.3605,58488.0
2022-12-21 10:50:00,55.16,55.17,55.11,55.16,75157.0,52.3605,52.37,52.313,52.3605,75157.0
2022-12-21 10:55:00,55.16,55.21,55.16,55.19,22971.0,52.3605,52.4079,52.3605,52.3889,22971.0
2022-12-21 11:00:00,55.2,55.21,55.19,55.21,19267.0,52.3984,52.4079,52.3889,52.4079,19267.0
2022-12-21 11:05:00,55.21,55.21,55.19,55.2,36005.0,52.4079,52.4079,52.3889,52.3984,36005.0
2022-12-21 11:10:00,55.2,55.25,55.16,55.16,23727.0,52.3984,52.4459,52.3605,52.3605,23727.0
2022-12-21 11:15:00,55.16,55.18,55.09,55.09,25152.0,52.3605,52.3794,52.294,52.294,25152.0
2022-12-21 11:20:00,55.09,55.11,55.04,55.08,35186.0,52.294,52.313,52.2466,52.2845,35186.0
2022-12-21 11:25:00,55.09,55.1,55.06,55.09,41953.0,52.294,52.3035,52.2655,52.294,41953.0
2022-12-21 11:30:00,55.09,55.11,55.04,55.04,51644.0,52.294,52.313,52.2466,52.2466,51644.0
2022-12-21 11:35:00,55.04,55.04,54.99,55.0,66423.0,52.2466,52.2466,52.1991,52.2086,66423.0
2022-12-21 11:40:00,55.0,55.01,54.97,55.01,32194.0,52.2086,52.2181,52.1801,52.2181,32194.0
2022-12-21 11:45:00,55.0,55.01,54.88,54.89,23998.0,52.2086,52.2181,52.0947,52.1042,23998.0
2022-12-21 11:50:00,54.89,54.92,54.86,54.89,38140.0,52.1042,52.1326,52.0757,52.1042,38140.0
2022-12-21 11:55:00,54.88,54.92,54.87,54.89,50506.0,52.0947,52.1326,52.0852,52.1042,50506.0
2022-12-21 12:00:00,54.9,54.92,54.88,54.9,48858.0,52.1137,52.1326,52.0947,52.1137,48858.0
2022-12-21 12:05:00,54.89,54.93,54.87,54.87,22438.0,52.1042,52.1421,52.0852,52.0852,22438.0
2022-12-21 12:10:00,54.88,54.89,54.85,54.87,53747.0,52.0947,52.1042,52.0662,52.0852,53747.0
2022-12-21 12:15:00,54.86,54.88,54.82,54.86,40983.0,52.0757,52.0947,52.0377,52.0757,40983.0
2022-12-21 12:20:00,54.86,54.89,54.84,54.88,37843.0,52.0757,52.1042,52.0567,52.0947,37843.0
2022-12-21 12:25:00,54.87,54.87,54.82,54.84,84071.0,52.0852,52.0852,52.0377,52.0567,84071.0
2022-12-21 12:30:00,54.84,54.93,54.84,54.91,49344.0,52.0567,52.1421,52.0567,52.1232,49344.0
2022-12-21 12:35:00,54.91,54.92,54.88,54.9,31722.0,52.1232,52.1326,52.0947,52.1137,31722.0
2022-12-21 12:40:00,54.9,54.9,54.87,54.9,19406.0,52.1137,52.1137,52.0852,52.1137,19406.0
2022-12-21 12:45:00,54.9,54.91,54.88,54.91,17716.0,52.1137,52.1232,52.0947,52.1232,17716.0
2022-12-21 12:50:00,54.9,54.92,54.89,54.91,25327.0,52.1137,52.1326,52.1042,52.1232,25327.0
2022-12-21 12:55:00,54.9,54.93,54.89,54.91,25193.0,52.1137,52.1421,52.1042,52.1232,25193.0
2022-12-21 13:00:00,54.91,54.99,54.9,54.98,58202.0,52.1232,52.1991,52.1137,52.1896,58202.0
2022-12-21 13:05:00,54.99,54.99,54.96,54.99,13923.0,52.1991,52.1991,52.1706,52.1991,13923.0
2022-12-21 13:10:00,54.99,54.99,54.95,54.96,10228.0,52.1991,52.1991,52.1611,52.1706,10228.0
2022-12-21 13:15:00,54.95,54.97,54.94,54.94,26956.0,52.1611,52.1801,52.1516,52.1516,26956.0
2022-12-21 13:20:00,54.95,54.95,54.89,54.9,10192.0,52.1611,52.1611,52.1042,52.1137,10192.0
2022-12-21 13:25:00,54.9,54.92,54.88,54.89,17594.0,52.1137,52.1326,52.0947,52.1042,17594.0
2022-12-21 13:30:00,54.88,54.92,54.88,54.9,21695.0,52.0947,52.1326,52.0947,52.1137,21695.0
2022-12-21 13:35:00,54.9,54.91,54.89,54.9,9530.0,52.1137,52.1232,52.1042,52.1137,9530.0
2022-12-21 13:40:00,54.9,54.93,54.89,54.93,12674.0,52.1137,52.1421,52.1042,52.1421,12674.0
2022-12-21 13:45:00,54.93,54.96,54.93,54.95,13719.0,52.1421,52.1706,52.1421,52.1611,13719.0
2022-12-21 13:50:00,54.95,54.97,54.94,54.97,20360.0,52.1611,52.1801,52.1516,52.1801,20360.0
2022-12-21 13:55:00,54.97,54.98,54.95,54.97,14844.0,52.1801,52.1896,52.1611,52.1801,14844.0
2022-12-21 14:00:00,54.96,55.03,54.95,55.02,28277.0,52.1706,52.2371,52.1611,52.2276,28277.0
2022-12-21 14:05:00,55.02,55.08,55.02,55.07,32414.0,52.2276,52.2845,52.2276,52.275,32414.0
2022-12-21 14:10:00,55.07,55.09,55.05,55.07,56174.0,52.275,52.294,52.256,52.275,56174.0
2022-12-21 14:15:00,55.07,55.09,55.06,55.06,31398.0,52.275,52.294,52.2655,52.2655,31398.0
2022-12-21 14:20:00,55.07,55.07,55.04,55.05,27727.0,52.275,52.275,52.2466,52.256,27727.0
2022-12-21 14:25:00,55.05,55.06,55.01,55.03,56288.0,52.256,52.2655,52.2181,52.2371,56288.0
2022-12-21 14:30:00,55.03,55.07,55.02,55.07,24817.0,52.2371,52.275,52.2276,52.275,24817.0
2022-12-21 14:35:00,55.07,55.07,55.01,55.02,48418.0,52.275,52.275,52.2181,52.2276,48418.0
2022-12-21 14:40:00,55.03,55.03,54.98,55.01,55005.0,52.2371,52.2371,52.1896,52.2181,55005.0
2022-12-21 14:45:00,55.01,55.03,54.98,54.98,33310.0,52.2181,52.2371,52.1896,52.1896,33310.0
2022-12-21 14:50:00,54.98,54.99,54.95,54.96,27356.0,52.1896,52.1991,52.1611,52.1706,27356.0
2022-12-21 14:55:00,54.96,55.03,54.95,55.03,67235.0,52.1706,52.2371,52.1611,52.2371,67235.0
2022-12-21 15:00:00,55.02,55.03,54.99,55.02,73432.0,52.2276,52.2371,52.1991,52.2276,73432.0
2022-12-21 15:05:00,55.02,55.02,54.94,54.96,66414.0,52.2276,52.2276,52.1516,52.1706,66414.0
2022-12-21 15:10:00,54.96,55.02,54.94,55.02,76445.0,52.1706,52.2276,52.1516,52.2276,76445.0
2022-12-21 15:15:00,55.02,55.02,54.98,54.99,27222.0,52.2276,52.2276,52.1896,52.1991,27222.0
2022-12-21 15:20:00,54.99,55.01,54.97,54.98,60842.0,52.1991,52.2181,52.1801,52.1896,60842.0
2022-12-21 15:25:00,54.98,54.99,54.95,54.95,43918.0,52.1896,52.1991,52.1611,52.1611,43918.0
2022-12-21 15:30:00,54.96,54.99,54.95,54.98,37396.0,52.1706,52.1991,52.1611,52.1896,37396.0
2022-12-21 15:35:00,54.98,55.0,54.98,55.0,73051.0,52.1896,52.2086,52.1896,52.2086,73051.0
2022-12-21 15:40:00,55.0,55.0,54.95,54.97,45647.0,52.2086,52.2086,52.1611,52.1801,45647.0
2022-12-21 15:45:00,54.97,55.03,54.97,55.01,126175.0,52.1801,52.2371,52.1801,52.2181,126175.0
2022-12-21 15:50:00,55.0,55.0,54.95,54.99,239254.0,52.2086,52.2086,52.1611,52.1991,239254.0
2022-12-21 15:55:00,54.99,55.0,54.89,54.89,162396.0,52.1991,52.2086,52.1042,52.1042,162396.0
2022-12-22 09:30:00,54.91,54.93,54.69,54.7,62394.0,52.1232,52.1421,51.9143,51.9238,62394.0
2022-12-22 09:35:00,54.7,54.77,54.67,54.7,42224.0,51.9238,51.9903,51.8953,51.9238,42224.0
2022-12-22 09:40:00,54.7,54.77,54.68,54.77,60345.0,51.9238,51.9903,51.9048,51.9903,60345.0
2022-12-22 09:45:00,54.76,54.81,54.72,54.78,32166.0,51.9808,52.0282,51.9428,51.9998,32166.0
2022-12-22 09:50:00,54.78,54.81,54.77,54.78,26416.0,51.9998,52.0282,51.9903,51.9998,26416.0
2022-12-22 09:55:00,54.78,54.83,54.78,54.83,49847.0,51.9998,52.0472,51.9998,52.0472,49847.0
2022-12-22 10:00:00,54.82,54.86,54.73,54.76,50332.0,52.0377,52.0757,51.9523,51.9808,50332.0
2022-12-22 10:05:00,54.76,54.77,54.69,54.69,60370.0,51.9808,51.9903,51.9143,51.9143,60370.0
2022-12-22 10:10:00,54.69,54.72,54.65,54.72,52153.0,51.9143,51.9428,51.8763,51.9428,52153.0
2022-12-22 10:15:00,54.71,54.75,54.67,54.75,22729.0,51.9333,51.9713,51.8953,51.9713,22729.0
2022-12-22 10:20:00,54.73,54.74,54.68,54.68,22201.0,51.9523,51.9618,51.9048,51.9048,22201.0
2022-12-22 10:25:00,54.68,54.73,54.67,54.69,100212.0,51.9048,51.9523,51.8953,51.9143,100212.0
2022-12-22 10:30:00,54.67,54.69,54.63,54.69,87047.0,51.8953,51.9143,51.8574,51.9143,87047.0
2022-12-22 10:35:00,54.69,54.7,54.65,54.67,31551.0,51.9143,51.9238,51.8763,51.8953,31551.0
2022-12-22 10:40:00,54.67,54.71,54.63,54.68,19002.0,51.8953,51.9333,51.8574,51.9048,19002.0
2022-12-22 10:45:00,54.67,54.73,54.66,54.71,15675.0,51.8953,51.9523,51.8858,51.9333,15675.0
2022-12-22 10:50:00,54.71,54.73,54.69,54.69,6946.0,51.9333,51.9523,51.9143,51.9143,6946.0
2022-12-22 10:55:00,54.7,54.7,54.64,54.65,17720.0,51.9238,51.9238,51.8669,51.8763,17720.0
2022-12-22 11:00:00,54.64,54.7,54.64,54.7,30000.0,51.8669,51.9238,51.8669,51.9238,30000.0
2022-12-22 11:05:00,54.69,54.73,54.69,54.7,22870.0,51.9143,51.9523,51.9143,51.9238,22870.0
2022-12-22 11:10:00,54.7,54.71,54.65,54.66,31510.0,51.9238,51.9333,51.8763,51.8858,31510.0
2022-12-22 11:15:00,54.66,54.68,54.64,54.65,6962.0,51.8858,51.9048,51.8669,51.8763,6962.0
2022-12-22 11:20:00,54.63,54.65,54.62,54.63,8776.0,51.8574,51.8763,51.8479,51.8574,8776.0
2022-12-22 11:25:00,54.64,54.64,54.6,54.62,115510.0,51.8669,51.8669,51.8289,51.8479,115510.0
2022-12-22 11:30:00,54.61,54.63,54.58,54.6,66802.0,51.8384,51.8574,51.8099,51.8289,66802.0
2022-12-22 11:35:00,54.6,54.63,54.58,54.58,43407.0,51.8289,51.8574,51.8099,51.8099,43407.0
2022-12-22 11:40:00,54.57,54.57,54.53,54.55,14345.0,51.8004,51.8004,51.7624,51.7814,14345.0
2022-12-22 11:45:00,54.55,54.55,54.52,54.52,11624.0,51.7814,51.7814,51.7529,51.7529,11624.0
2022-12-22 11:50:00,54.52,54.55,54.52,54.54,11082.0,51.7529,51.7814,51.7529,51.7719,11082.0
2022-12-22 11:55:00,54.54,54.56,54.53,54.56,12699.0,51.7719,51.7909,51.7624,51.7909,12699.0
2022-12-22 12:00:00,54.57,54.57,54.54,54.56,12365.0,51.8004,51.8004,51.7719,51.7909,12365.0
2022-12-22 12:05:00,54.55,54.56,54.51,54.55,37585.0,51.7814,51.7909,51.7435,51.7814,37585.0
2022-12-22 12:10:00,54.55,54.56,54.51,54.52,16780.0,51.7814,51.7909,51.7435,51.7529,16780.0
2022-12-22 12:15:00,54.52,54.54,54.51,54.54,5278.0,51.7529,51.7719,51.7435,51.7719,5278.0
2022-12-22 12:20:00,54.54,54.54,54.48,54.48,18803.0,51.7719,51.7719,51.715,51.715,18803.0
2022-12-22 12:25:00,54.49,54.5,54.43,54.44,44848.0,51.7245,51.734,51.6675,51.677,44848.0
2022-12-22 12:30:00,54.44,54.46,54.42,54.44,5050.0,51.677,51.696,51.658,51.677,5050.0
2022-12-22 12:35:00,54.44,54.45,54.41,54.43,21217.0,51.677,51.6865,51.6485,51.6675,21217.0
2022-12-22 12:40:00,54.43,54.44,54.39,54.42,19533.0,51.6675,51.677,51.6295,51.658,19533.0
2022-12-22 12:45:00,54.44,54.46,54.43,54.46,8380.0,51.677,51.696,51.6675,51.696,8380.0
2022-12-22 12:50:00,54.47,54.47,54.44,54.47,20461.0,51.7055,51.7055,51.677,51.7055,20461.0
2022-12-22 12:55:00,54.47,54.47,54.44,54.44,9336.0,51.7055,51.7055,51.677,51.677,9336.0
2022-12-22 13:00:00,54.43,54.43,54.33,54.33,13679.0,51.6675,51.6675,51.5726,51.5726,13679.0
2022-12-22 13:05:00,54.33,54.37,54.33,54.36,15680.0,51.5726,51.6106,51.5726,51.6011,15680.0
2022-12-22 13:10:00,54.36,54.4,54.36,54.4,3379.0,51.6011,51.639,51.6011,51.639,3379.0
2022-12-22 13:15:00,54.4,54.41,54.36,54.39,5337.0,51.639,51.6485,51.6011,51.6295,5337.0
2022-12-22 13:20:00,54.38,54.38,54.33,54.35,21354.0,51.6201,51.6201,51.5726,51.5916,21354.0
2022-12-22 13:25:00,54.35,54.36,54.33,54.36,4945.0,51.5916,51.6011,51.5726,51.6011,4945.0
2022-12-22 13:30:00,54.35,54.35,54.29,54.3,12891.0,51.5916,51.5916,51.5346,51.5441,12891.0
2022-12-22 13:35:00,54.3,54.38,54.29,54.37,24044.0,51.5441,51.6201,51.5346,51.6106,24044.0
2022-12-22 13:40:00,54.37,54.4,54.36,54.4,21870.0,51.6106,51.639,51.6011,51.639,21870.0
2022-12-22 13:45:00,54.39,54.4,54.34,54.36,14553.0,51.6295,51.639,51.5821,51.6011,14553.0
2022-12-22 13:50:00,54.35,54.38,54.33,54.37,13467.0,51.5916,51.6201,51.5726,51.6106,13467.0
2022-12-22 13:55:00,54.37,54.38,54.34,54.38,18782.0,51.6106,51.6201,51.5821,51.6201,18782.0
2022-12-22 14:00:00,54.38,54.4,54.35,54.36,14427.0,51.6201,51.639,51.5916,51.6011,14427.0
2022-12-22 14:05:00,54.35,54.38,54.35,54.36,46588.0,51.5916,51.6201,51.5916,51.6011,46588.0
2022-12-22 14:10:00,54.36,54.45,54.36,54.44,61055.0,51.6011,51.6865,51.6011,51.677,61055.0
2022-12-22 14:15:00,54.43,54.43,54.39,54.4,33708.0,51.6675,51.6675,51.6295,51.639,33708.0
2022-12-22 14:20:00,54.4,54.44,54.37,54.44,10867.0,51.639,51.677,51.6106,51.677,10867.0
2022-12-22 14:25:00,54.43,54.47,54.4,54.47,22984.0,51.6675,51.7055,51.639,51.7055,22984.0
2022-12-22 14:30:00,54.46,54.51,54.45,54.5,10180.0,51.696,51.7435,51.6865,51.734,10180.0
2022-12-22 14:35:00,54.5,54.51,54.44,54.47,23680.0,51.734,51.7435,51.677,51.7055,23680.0
2022-12-22 14:40:00,54.47,54.5,54.44,54.5,29202.0,51.7055,51.734,51.677,51.734,29202.0
2022-12-22 14:45:00,54.49,54.53,54.49,54.53,52938.0,51.7245,51.7624,51.7245,51.7624,52938.0
2022-12-22 14:50:00,54.52,54.56,54.51,54.55,20444.0,51.7529,51.7909,51.7435,51.7814,20444.0
2022-12-22 14:55:00,54.56,54.6,54.55,54.59,34239.0,51.7909,51.8289,51.7814,51.8194,34239.0
2022-12-22 15:00:00,54.59,54.6,54.56,54.58,24796.0,51.8194,51.8289,51.7909,51.8099,24796.0
2022-12-22 15:05:00,54.57,54.64,54.55,54.63,25057.0,51.8004,51.8669,51.7814,51.8574,25057.0
2022-12-22 15:10:00,54.63,54.63,54.59,54.61,29570.0,51.8574,51.8574,51.8194,51.8384,29570.0
2022-12-22 15:15:00,54.61,54.68,54.6,54.68,20082.0,51.8384,51.9048,51.8289,51.9048,20082.0
2022-12-22 15:20:00,54.68,54.73,54.67,54.71,18575.0,51.9048,51.9523,51.8953,51.9333,18575.0
2022-12-22 15:25:00,54.71,54.73,54.69,54.71,26643.0,51.9333,51.9523,51.9143,51.9333,26643.0
2022-12-22 15:30:00,54.72,54.73,54.69,54.69,19511.0,51.9428,51.9523,51.9143,51.9143,19511.0
2022-12-22 15:35:00,54.7,54.7,54.63,54.66,62333.0,51.9238,51.9238,51.8574,51.8858,62333.0
2022-12-22 15:40:00,54.65,54.66,54.61,54.63,75816.0,51.8763,51.8858,51.8384,51.8574,75816.0
2022-12-22 15:45:00,54.63,54.67,54.61,54.66,96683.0,51.8574,51.8953,51.8384,51.8858,96683.0
2022-12-22 15:50:00,54.66,54.75,54.66,54.74,180764.0,51.8858,51.9713,51.8858,51.9618,180764.0
2022-12-22 15:55:00,54.73,54.8,54.71,54.74,281567.0,51.9523,52.0187,51.9333,51.9618,281567.0
2022-12-23 09:30:00,54.58,54.65,54.52,54.53,32959.0,51.8099,51.8763,51.7529,51.7624,32959.0
2022-12-23 09:35:00,54.53,54.55,54.44,54.45,56439.0,51.7624,51.7814,51.677,51.6865,56439.0
2022-12-23 09:40:00,54.44,54.6,54.43,54.56,29438.0,51.677,51.8289,51.6675,51.7909,29438.0
2022-12-23 09:45:00,54.55,54.56,54.46,54.49,25040.0,51.7814,51.7909,51.696,51.7245,25040.0
2022-12-23 09:50:00,54.51,54.53,54.49,54.51,15590.0,51.7435,51.7624,51.7245,51.7435,15590.0
2022-12-23 09:55:00,54.49,54.53,54.45,54.52,43286.0,51.7245,51.7624,51.6865,51.7529,43286.0
2022-12-23 10:00:00,54.54,54.69,54.47,54.51,131118.0,51.7719,51.9143,51.7055,51.7435,131118.0
2022-12-23 10:05:00,54.52,54.59,54.48,54.55,22403.0,51.7529,51.8194,51.715,51.7814,22403.0
2022-12-23 10:10:00,54.55,54.63,54.55,54.61,24245.0,51.7814,51.8574,51.7814,51.8384,24245.0
2022-12-23 10:15:00,54.6,54.74,54.58,54.73,91444.0,51.8289,51.9618,51.8099,51.9523,91444.0
2022-12-23 10:20:00,54.71,54.73,54.68,54.7,6694.0,51.9333,51.9523,51.9048,51.9238,6694.0
2022-12-23 10:25:00,54.7,54.72,54.66,54.69,5287.0,51.9238,51.9428,51.8858,51.9143,5287.0
2022-12-23 10:30:00,54.7,54.77,54.7,54.76,11627.0,51.9238,51.9903,51.9238,51.9808,11627.0
2022-12-23 10:35:00,54.77,54.85,54.75,54.84,23621.0,51.9903,52.0662,51.9713,52.0567,23621.0
2022-12-23 10:40:00,54.84,54.85,54.79,54.79,22700.0,52.0567,52.0662,52.0092,52.0092,22700.0
2022-12-23 10:45:00,54.79,54.79,54.72,54.73,23422.0,52.0092,52.0092,51.9428,51.9523,23422.0
2022-12-23 10:50:00,54.72,54.72,54.68,54.68,13727.0,51.9428,51.9428,51.9048,51.9048,13727.0
2022-12-23 10:55:00,54.68,54.71,54.66,54.67,14706.0,51.9048,51.9333,51.8858,51.8953,14706.0
2022-12-23 11:00:00,54.66,54.67,54.62,54.65,17461.0,51.8858,51.8953,51.8479,51.8763,17461.0
2022-12-23 11:05:00,54.64,54.66,54.64,54.65,4052.0,51.8669,51.8858,51.8669,51.8763,4052.0
2022-12-23 11:10:00,54.67,54.73,54.67,54.71,44309.0,51.8953,51.9523,51.8953,51.9333,44309.0
2022-12-23 11:15:00,54.7,54.72,54.69,54.71,8638.0,51.9238,51.9428,51.9143,51.9333,8638.0
2022-12-23 11:20:00,54.71,54.74,54.68,54.7,10417.0,51.9333,51.9618,51.9048,51.9238,10417.0
2022-12-23 11:25:00,54.72,54.72,54.67,54.69,10956.0,51.9428,51.9428,51.8953,51.9143,10956.0
2022-12-23 11:30:00,54.69,54.71,54.67,54.67,8785.0,51.9143,51.9333,51.8953,51.8953,8785.0
2022-12-23 11:35:00,54.68,54.75,54.67,54.73,5148.0,51.9048,51.9713,51.8953,51.9523,5148.0
2022-12-23 11:40:00,54.73,54.77,54.71,54.71,8900.0,51.9523,51.9903,51.9333,51.9333,8900.0
2022-12-23 11:45:00,54.71,54.73,54.7,54.73,12828.0,51.9333,51.9523,51.9238,51.9523,12828.0
2022-12-23 11:50:00,54.74,54.74,54.7,54.72,4877.0,51.9618,51.9618,51.9238,51.9428,4877.0
2022-12-23 11:55:00,54.71,54.74,54.71,54.73,9339.0,51.9333,51.9618,51.9333,51.9523,9339.0
2022-12-23 12:00:00,54.73,54.76,54.72,54.76,15210.0,51.9523,51.9808,51.9428,51.9808,15210.0
2022-12-23 12:05:00,54.75,54.75,54.71,54.72,6563.0,51.9713,51.9713,51.9333,51.9428,6563.0
2022-12-23 12:10:00,54.72,54.74,54.71,54.73,2989.0,51.9428,51.9618,51.9333,51.9523,2989.0
2022-12-23 12:15:00,54.73,54.75,54.72,54.73,15014.0,51.9523,51.9713,51.9428,51.9523,15014.0
2022-12-23 12:20:00,54.74,54.81,54.74,54.8,19396.0,51.9618,52.0282,51.9618,52.0187,19396.0
2022-12-23 12:25:00,54.78,54.81,54.76,54.78,15531.0,51.9998,52.0282,51.9808,51.9998,15531.0
2022-12-23 12:30:00,54.78,54.81,54.78,54.79,5625.0,51.9998,52.0282,51.9998,52.0092,5625.0
2022-12-23 12:35:00,54.8,54.83,54.79,54.8,16369.0,52.0187,52.0472,52.0092,52.0187,16369.0
2022-12-23 12:40:00,54.8,54.81,54.75,54.77,10513.0,52.0187,52.0282,51.9713,51.9903,10513.0
2022-12-23 12:45:00,54.77,54.79,54.73,54.73,11708.0,51.9903,52.0092,51.9523,51.9523,11708.0
2022-12-23 12:50:00,54.74,54.75,54.74,54.74,2425.0,51.9618,51.9713,51.9618,51.9618,2425.0
2022-12-23 12:55:00,54.74,54.76,54.73,54.76,11772.0,51.9618,51.9808,51.9523,51.9808,11772.0
2022-12-23 13:00:00,54.76,54.79,54.74,54.77,21454.0,51.9808,52.0092,51.9618,51.9903,21454.0
2022-12-23 13:05:00,54.78,54.81,54.77,54.8,18128.0,51.9998,52.0282,51.9903,52.0187,18128.0
2022-12-23 13:10:00,54.8,54.8,54.73,54.73,21168.0,52.0187,52.0187,51.9523,51.9523,21168.0
2022-12-23 13:15:00,54.73,54.78,54.73,54.78,9259.0,51.9523,51.9998,51.9523,51.9998,9259.0
2022-12-23 13:20:00,54.78,54.8,54.75,54.76,11259.0,51.9998,52.0187,51.9713,51.9808,11259.0
2022-12-23 13:25:00,54.75,54.78,54.75,54.78,6476.0,51.9713,51.9998,51.9713,51.9998,6476.0
2022-12-23 13:30:00,54.78,54.79,54.77,54.79,11448.0,51.9998,52.0092,51.9903,52.0092,11448.0
2022-12-23 13:35:00,54.79,54.79,54.77,54.78,11717.0,52.0092,52.0092,51.9903,51.9998,11717.0
2022-12-23 13:40:00,54.77,54.78,54.75,54.75,11121.0,51.9903,51.9998,51.9713,51.9713,11121.0
2022-12-23 13:45:00,54.76,54.76,54.68,54.73,27271.0,51.9808,51.9808,51.9048,51.9523,27271.0
2022-12-23 13:50:00,54.73,54.75,54.71,54.74,10045.0,51.9523,51.9713,51.9333,51.9618,10045.0
2022-12-23 13:55:00,54.74,54.75,54.73,54.73,13398.0,51.9618,51.9713,51.9523,51.9523,13398.0
2022-12-23 14:00:00,54.73,54.74,54.69,54.7,23811.0,51.9523,51.9618,51.9143,51.9238,23811.0
2022-12-23 14:05:00,54.7,54.73,54.69,54.71,21222.0,51.9238,51.9523,51.9143,51.9333,21222.0
2022-12-23 14:10:00,54.71,54.74,54.71,54.73,15281.0,51.9333,51.9618,51.9333,51.9523,15281.0
2022-12-23 14:15:00,54.73,54.76,54.73,54.74,9629.0,51.9523,51.9808,51.9523,51.9618,9629.0
2022-12-23 14:20:00,54.75,54.75,54.71,54.71,59345.0,51.9713,51.9713,51.9333,51.9333,59345.0
2022-12-23 14:25:00,54.72,54.74,54.71,54.72,15544.0,51.9428,51.9618,51.9333,51.9428,15544.0
2022-12-23 14:30:00,54.73,54.74,54.72,54.73,7496.0,51.9523,51.9618,51.9428,51.9523,7496.0
2022-12-23 14:35:00,54.73,54.75,54.72,54.75,32372.0,51.9523,51.9713,51.9428,51.9713,32372.0
2022-12-23 14:40:00,54.75,54.75,54.73,54.73,10411.0,51.9713,51.9713,51.9523,51.9523,10411.0
2022-12-23 14:45:00,54.73,54.75,54.73,54.73,14631.0,51.9523,51.9713,51.9523,51.9523,14631.0
2022-12-23 14:50:00,54.73,54.77,54.73,54.76,20734.0,51.9523,51.9903,51.9523,51.9808,20734.0
2022-12-23 14:55:00,54.77,54.79,54.77,54.78,11152.0,51.9903,52.0092,51.9903,51.9998,11152.0
2022-12-23 15:00:00,54.79,54.81,54.77,54.79,12418.0,52.0092,52.0282,51.9903,52.0092,12418.0
2022-12-23 15:05:00,54.78,54.79,54.77,54.79,10617.0,51.9998,52.0092,51.9903,52.0092,10617.0
2022-12-23 15:10:00,54.78,54.8,54.77,54.78,19862.0,51.9998,52.0187,51.9903,51.9998,19862.0
2022-12-23 15:15:00,54.78,54.81,54.78,54.79,14821.0,51.9998,52.0282,51.9998,52.0092,14821.0
2022-12-23 15:20:00,54.79,54.79,54.76,54.77,22963.0,52.0092,52.0092,51.9808,51.9903,22963.0
2022-12-23 15:25:00,54.78,54.78,54.75,54.76,21454.0,51.9998,51.9998,51.9713,51.9808,21454.0
2022-12-23 15:30:00,54.75,54.76,54.72,54.75,33559.0,51.9713,51.9808,51.9428,51.9713,33559.0
2022-12-23 15:35:00,54.75,54.75,54.72,54.73,19149.0,51.9713,51.9713,51.9428,51.9523,19149.0
2022-12-23 15:40:00,54.74,54.76,54.73,54.76,16709.0,51.9618,51.9808,51.9523,51.9808,16709.0
2022-12-23 15:45:00,54.75,54.78,54.75,54.78,42730.0,51.9713,51.9998,51.9713,51.9998,42730.0
2022-12-23 15:50:00,54.77,54.8,54.74,54.79,115007.0,51.9903,52.0187,51.9618,52.0092,115007.0
2022-12-23 15:55:00,54.79,54.81,54.76,54.77,215327.0,52.0092,52.0282,51.9808,51.9903,215327.0
2022-12-27 09:30:00,54.58,54.58,54.48,54.52,19424.0,51.8099,51.8099,51.715,51.7529,19424.0
2022-12-27 09:35:00,54.52,54.54,54.46,54.52,38147.0,51.7529,51.7719,51.696,51.7529,38147.0
2022-12-27 09:40:00,54.52,54.53,54.5,54.53,12936.0,51.7529,51.7624,51.734,51.7624,12936.0
2022-12-27 09:45:00,54.52,54.52,54.43,54.47,24419.0,51.7529,51.7529,51.6675,51.7055,24419.0
2022-12-27 09:50:00,54.47,54.49,54.45,54.48,14184.0,51.7055,51.7245,51.6865,51.715,14184.0
2022-12-27 09:55:00,54.48,54.48,54.42,54.43,13237.0,51.715,51.715,51.658,51.6675,13237.0
2022-12-27 10:00:00,54.43,54.46,54.4,54.46,17110.0,51.6675,51.696,51.639,51.696,17110.0
2022-12-27 10:05:00,54.46,54.49,54.44,54.48,28000.0,51.696,51.7245,51.677,51.715,28000.0
2022-12-27 10:10:00,54.49,54.54,54.48,54.54,14258.0,51.7245,51.7719,51.715,51.7719,14258.0
2022-12-27 10:15:00,54.55,54.63,54.51,54.6,125867.0,51.7814,51.8574,51.7435,51.8289,125867.0
2022-12-27 10:20:00,54.61,54.68,54.61,54.66,19113.0,51.8384,51.9048,51.8384,51.8858,19113.0
2022-12-27 10:25:00,54.67,54.68,54.63,54.67,17541.0,51.8953,51.9048,51.8574,51.8953,17541.0
2022-12-27 10:30:00,54.67,54.71,54.62,54.71,18857.0,51.8953,51.9333,51.8479,51.9333,18857.0
2022-12-27 10:35:00,54.71,54.71,54.68,54.71,12602.0,51.9333,51.9333,51.9048,51.9333,12602.0
2022-12-27 10:40:00,54.71,54.73,54.71,54.72,12802.0,51.9333,51.9523,51.9333,51.9428,12802.0
2022-12-27 10:45:00,54.73,54.76,54.7,54.7,11795.0,51.9523,51.9808,51.9238,51.9238,11795.0
2022-12-27 10:50:00,54.71,54.71,54.66,54.66,8310.0,51.9333,51.9333,51.8858,51.8858,8310.0
2022-12-27 10:55:00,54.65,54.65,54.6,54.61,6775.0,51.8763,51.8763,51.8289,51.8384,6775.0
2022-12-27 11:00:00,54.6,54.63,54.58,54.61,15668.0,51.8289,51.8574,51.8099,51.8384,15668.0
2022-12-27 11:05:00,54.61,54.61,54.56,54.6,4373.0,51.8384,51.8384,51.7909,51.8289,4373.0
2022-12-27 11:10:00,54.6,54.61,54.58,54.59,4555.0,51.8289,51.8384,51.8099,51.8194,4555.0
2022-12-27 11:15:00,54.59,54.59,54.56,54.57,11133.0,51.8194,51.8194,51.7909,51.8004,11133.0
2022-12-27 11:20:00,54.56,54.58,54.54,54.58,7878.0,51.7909,51.8099,51.7719,51.8099,7878.0
2022-12-27 11:25:00,54.59,54.59,54.56,54.58,3082.0,51.8194,51.8194,51.7909,51.8099,3082.0
2022-12-27 11:30:00,54.59,54.61,54.54,54.55,14066.0,51.8194,51.8384,51.7719,51.7814,14066.0
2022-12-27 11:35:00,54.55,54.59,54.54,54.59,9420.0,51.7814,51.8194,51.7719,51.8194,9420.0
2022-12-27 11:40:00,54.59,54.63,54.58,54.62,6176.0,51.8194,51.8574,51.8099,51.8479,6176.0
2022-12-27 11:45:00,54.63,54.64,54.6,54.6,22701.0,51.8574,51.8669,51.8289,51.8289,22701.0
2022-12-27 11:50:00,54.61,54.61,54.58,54.58,7833.0,51.8384,51.8384,51.8099,51.8099,7833.0
2022-12-27 11:55:00,54.59,54.61,54.57,54.57,17092.0,51.8194,51.8384,51.8004,51.8004,17092.0
2022-12-27 12:00:00,54.57,54.61,54.56,54.6,27018.0,51.8004,51.8384,51.7909,51.8289,27018.0
2022-12-27 12:05:00,54.6,54.6,54.58,54.58,10253.0,51.8289,51.8289,51.8099,51.8099,10253.0
2022-12-27 12:10:00,54.58,54.63,54.58,54.61,18942.0,51.8099,51.8574,51.8099,51.8384,18942.0
2022-12-27 12:15:00,54.6,54.6,54.55,54.57,9889.0,51.8289,51.8289,51.7814,51.8004,9889.0
2022-12-27 12:20:00,54.57,54.57,54.54,54.54,6132.0,51.8004,51.8004,51.7719,51.7719,6132.0
2022-12-27 12:25:00,54.55,54.55,54.54,54.55,4485.0,51.7814,51.7814,51.7719,51.7814,4485.0
2022-12-27 12:30:00,54.54,54.55,54.52,54.53,10962.0,51.7719,51.7814,51.7529,51.7624,10962.0
2022-12-27 12:35:00,54.54,54.54,54.52,54.54,6680.0,51.7719,51.7719,51.7529,51.7719,6680.0
2022-12-27 12:40:00,54.55,54.55,54.48,54.48,4094.0,51.7814,51.7814,51.715,51.715,4094.0
2022-12-27 12:45:00,54.49,54.51,54.48,54.51,17202.0,51.7245,51.7435,51.715,51.7435,17202.0
2022-12-27 12:50:00,54.51,54.56,54.51,54.56,10321.0,51.7435,51.7909,51.7435,51.7909,10321.0
2022-12-27 12:55:00,54.55,54.56,54.54,54.55,9436.0,51.7814,51.7909,51.7719,51.7814,9436.0
2022-12-27 13:00:00,54.55,54.58,54.53,54.58,17227.0,51.7814,51.8099,51.7624,51.8099,17227.0
2022-12-27 13:05:00,54.58,54.61,54.57,54.6,7599.0,51.8099,51.8384,51.8004,51.8289,7599.0
2022-12-27 13:10:00,54.59,54.61,54.59,54.61,3388.0,51.8194,51.8384,51.8194,51.8384,3388.0
2022-12-27 13:15:00,54.61,54.62,54.59,54.6,17967.0,51.8384,51.8479,51.8194,51.8289,17967.0
2022-12-27 13:20:00,54.61,54.61,54.58,54.6,7203.0,51.8384,51.8384,51.8099,51.8289,7203.0
2022-12-27 13:25:00,54.59,54.6,54.58,54.58,9515.0,51.8194,51.8289,51.8099,51.8099,9515.0
2022-12-27 13:30:00,54.57,54.59,54.56,54.58,9468.0,51.8004,51.8194,51.7909,51.8099,9468.0
2022-12-27 13:35:00,54.59,54.61,54.58,54.6,7345.0,51.8194,51.8384,51.8099,51.8289,7345.0
2022-12-27 13:40:00,54.59,54.6,54.59,54.59,4820.0,51.8194,51.8289,51.8194,51.8194,4820.0
2022-12-27 13:45:00,54.58,54.58,54.56,54.58,3387.0,51.8099,51.8099,51.7909,51.8099,3387.0
2022-12-27 13:50:00,54.58,54.58,54.55,54.55,10613.0,51.8099,51.8099,51.7814,51.7814,10613.0
2022-12-27 13:55:00,54.55,54.55,54.51,54.53,26541.0,51.7814,51.7814,51.7435,51.7624,26541.0
2022-12-27 14:00:00,54.54,54.58,54.54,54.58,4850.0,51.7719,51.8099,51.7719,51.8099,4850.0
2022-12-27 14:05:00,54.58,54.58,54.56,54.58,9181.0,51.8099,51.8099,51.7909,51.8099,9181.0
2022-12-27 14:10:00,54.58,54.58,54.55,54.57,14924.0,51.8099,51.8099,51.7814,51.8004,14924.0
2022-12-27 14:15:00,54.57,54.58,54.53,54.53,17496.0,51.8004,51.8099,51.7624,51.7624,17496.0
2022-12-27 14:20:00,54.54,54.54,54.52,54.53,18219.0,51.7719,51.7719,51.7529,51.7624,18219.0
2022-12-27 14:25:00,54.54,54.54,54.48,54.48,14836.0,51.7719,51.7719,51.715,51.715,14836.0
2022-12-27 14:30:00,54.49,54.5,54.48,54.5,14998.0,51.7245,51.734,51.715,51.734,14998.0
2022-12-27 14:35:00,54.5,54.51,54.47,54.48,16269.0,51.734,51.7435,51.7055,51.715,16269.0
2022-12-27 14:40:00,54.48,54.48,54.45,54.47,20483.0,51.715,51.715,51.6865,51.7055,20483.0
2022-12-27 14:45:00,54.47,54.52,54.47,54.51,37504.0,51.7055,51.7529,51.7055,51.7435,37504.0
2022-12-27 14:50:00,54.51,54.54,54.5,54.51,15392.0,51.7435,51.7719,51.734,51.7435,15392.0
2022-12-27 14:55:00,54.51,54.52,54.49,54.52,13145.0,51.7435,51.7529,51.7245,51.7529,13145.0
2022-12-27 15:00:00,54.52,54.54,54.51,54.53,19527.0,51.7529,51.7719,51.7435,51.7624,19527.0
2022-12-27 15:05:00,54.52,54.55,54.51,54.55,16950.0,51.7529,51.7814,51.7435,51.7814,16950.0
2022-12-27 15:10:00,54.54,54.54,54.51,54.54,25805.0,51.7719,51.7719,51.7435,51.7719,25805.0
2022-12-27 15:15:00,54.54,54.55,54.52,54.54,15288.0,51.7719,51.7814,51.7529,51.7719,15288.0
2022-12-27 15:20:00,54.53,54.55,54.52,54.54,22190.0,51.7624,51.7814,51.7529,51.7719,22190.0
2022-12-27 15:25:00,54.55,54.57,54.53,54.57,14298.0,51.7814,51.8004,51.7624,51.8004,14298.0
2022-12-27 15:30:00,54.57,54.59,54.56,54.58,45865.0,51.8004,51.8194,51.7909,51.8099,45865.0
2022-12-27 15:35:00,54.58,54.61,54.57,54.6,20290.0,51.8099,51.8384,51.8004,51.8289,20290.0
2022-12-27 15:40:00,54.6,54.6,54.57,54.57,19494.0,51.8289,51.8289,51.8004,51.8004,19494.0
2022-12-27 15:45:00,54.57,54.57,54.54,54.55,36803.0,51.8004,51.8004,51.7719,51.7814,36803.0
2022-12-27 15:50:00,54.54,54.55,54.51,54.54,159765.0,51.7719,51.7814,51.7435,51.7719,159765.0
2022-12-27 15:55:00,54.54,54.55,54.51,54.52,145003.0,51.7719,51.7814,51.7435,51.7529,145003.0
2022-12-28 09:30:00,54.62,54.68,54.56,54.65,89420.0,51.8479,51.9048,51.7909,51.8763,89420.0
2022-12-28 09:35:00,54.66,54.76,54.65,54.69,62886.0,51.8858,51.9808,51.8763,51.9143,62886.0
2022-12-28 09:40:00,54.69,54.71,54.66,54.66,32825.0,51.9143,51.9333,51.8858,51.8858,32825.0
2022-12-28 09:45:00,54.66,54.68,54.64,54.67,28103.0,51.8858,51.9048,51.8669,51.8953,28103.0
2022-12-28 09:50:00,54.67,54.67,54.52,54.55,41518.0,51.8953,51.8953,51.7529,51.7814,41518.0
2022-12-28 09:55:00,54.55,54.58,54.49,54.49,43979.0,51.7814,51.8099,51.7245,51.7245,43979.0
2022-12-28 10:00:00,54.49,54.57,54.48,54.5,37007.0,51.7245,51.8004,51.715,51.734,37007.0
2022-12-28 10:05:00,54.5,54.51,54.46,54.47,19706.0,51.734,51.7435,51.696,51.7055,19706.0
2022-12-28 10:10:00,54.48,54.51,54.45,54.5,31232.0,51.715,51.7435,51.6865,51.734,31232.0
2022-12-28 10:15:00,54.5,54.52,54.45,54.5,27211.0,51.734,51.7529,51.6865,51.734,27211.0
2022-12-28 10:20:00,54.5,54.51,54.47,54.47,19037.0,51.734,51.7435,51.7055,51.7055,19037.0
2022-12-28 10:25:00,54.47,54.47,54.34,54.36,34958.0,51.7055,51.7055,51.5821,51.6011,34958.0
2022-12-28 10:30:00,54.37,54.42,54.34,54.39,22346.0,51.6106,51.658,51.5821,51.6295,22346.0
2022-12-28 10:35:00,54.38,54.39,54.3,54.35,22746.0,51.6201,51.6295,51.5441,51.5916,22746.0
2022-12-28 10:40:00,54.35,54.38,54.32,54.34,34886.0,51.5916,51.6201,51.5631,51.5821,34886.0
2022-12-28 10:45:00,54.33,54.38,54.32,54.38,30144.0,51.5726,51.6201,51.5631,51.6201,30144.0
2022-12-28 10:50:00,54.37,54.38,54.29,54.3,27173.0,51.6106,51.6201,51.5346,51.5441,27173.0
2022-12-28 10:55:00,54.3,54.31,54.21,54.23,21600.0,51.5441,51.5536,51.4587,51.4777,21600.0
2022-12-28 11:00:00,54.22,54.27,54.22,54.27,42917.0,51.4682,51.5156,51.4682,51.5156,42917.0
2022-12-28 11:05:00,54.27,54.27,54.2,54.23,22378.0,51.5156,51.5156,51.4492,51.4777,22378.0
2022-12-28 11:10:00,54.23,54.25,54.21,54.22,29025.0,51.4777,51.4966,51.4587,51.4682,29025.0
2022-12-28 11:15:00,54.23,54.23,54.18,54.23,122793.0,51.4777,51.4777,51.4302,51.4777,122793.0
2022-12-28 11:20:00,54.22,54.25,54.21,54.24,32052.0,51.4682,51.4966,51.4587,51.4872,32052.0
2022-12-28 11:25:00,54.24,54.25,54.2,54.21,24138.0,51.4872,51.4966,51.4492,51.4587,24138.0
2022-12-28 11:30:00,54.22,54.24,54.19,54.2,18755.0,51.4682,51.4872,51.4397,51.4492,18755.0
2022-12-28 11:35:00,54.2,54.21,54.15,54.18,23126.0,51.4492,51.4587,51.4017,51.4302,23126.0
2022-12-28 11:40:00,54.19,54.21,54.17,54.21,13670.0,51.4397,51.4587,51.4207,51.4587,13670.0
2022-12-28 11:45:00,54.21,54.21,54.14,54.15,19420.0,51.4587,51.4587,51.3922,51.4017,19420.0
2022-12-28 11:50:00,54.14,54.16,54.12,54.13,12286.0,51.3922,51.4112,51.3732,51.3827,12286.0
2022-12-28 11:55:00,54.14,54.14,54.11,54.13,12157.0,51.3922,51.3922,51.3638,51.3827,12157.0
2022-12-28 12:00:00,54.12,54.13,54.06,54.06,30645.0,51.3732,51.3827,51.3163,51.3163,30645.0
2022-12-28 12:05:00,54.05,54.09,54.04,54.09,13704.0,51.3068,51.3448,51.2973,51.3448,13704.0
2022-12-28 12:10:00,54.09,54.1,54.06,54.07,28816.0,51.3448,51.3543,51.3163,51.3258,28816.0
2022-12-28 12:15:00,54.07,54.09,54.06,54.09,21238.0,51.3258,51.3448,51.3163,51.3448,21238.0
2022-12-28 12:20:00,54.08,54.1,54.06,54.09,12535.0,51.3353,51.3543,51.3163,51.3448,12535.0
2022-12-28 12:25:00,54.08,54.14,54.08,54.12,14508.0,51.3353,51.3922,51.3353,51.3732,14508.0
2022-12-28 12:30:00,54.13,54.16,54.12,54.16,16616.0,51.3827,51.4112,51.3732,51.4112,16616.0
2022-12-28 12:35:00,54.16,54.18,54.13,54.14,11442.0,51.4112,51.4302,51.3827,51.3922,11442.0
2022-12-28 12:40:00,54.14,54.16,54.12,54.14,13843.0,51.3922,51.4112,51.3732,51.3922,13843.0
2022-12-28 12:45:00,54.14,54.19,54.14,54.19,20693.0,51.3922,51.4397,51.3922,51.4397,20693.0
2022-12-28 12:50:00,54.19,54.2,54.17,54.2,11588.0,51.4397,51.4492,51.4207,51.4492,11588.0
2022-12-28 12:55:00,54.2,54.23,54.17,54.23,9596.0,51.4492,51.4777,51.4207,51.4777,9596.0
2022-12-28 13:00:00,54.23,54.27,54.21,54.26,16016.0,51.4777,51.5156,51.4587,51.5061,16016.0
2022-12-28 13:05:00,54.26,54.27,54.24,54.26,16267.0,51.5061,51.5156,51.4872,51.5061,16267.0
2022-12-28 13:10:00,54.26,54.3,54.24,54.25,8445.0,51.5061,51.5441,51.4872,51.4966,8445.0
2022-12-28 13:15:00,54.25,54.27,54.23,54.25,9350.0,51.4966,51.5156,51.4777,51.4966,9350.0
2022-12-28 13:20:00,54.26,54.27,54.21,54.23,10683.0,51.5061,51.5156,51.4587,51.4777,10683.0
2022-12-28 13:25:00,54.23,54.23,54.2,54.23,10721.0,51.4777,51.4777,51.4492,51.4777,10721.0
2022-12-28 13:30:00,54.23,54.23,54.18,54.19,13944.0,51.4777,51.4777,51.4302,51.4397,13944.0
2022-12-28 13:35:00,54.19,54.2,54.16,54.16,13775.0,51.4397,51.4492,51.4112,51.4112,13775.0
2022-12-28 13:40:00,54.16,54.21,54.16,54.18,39298.0,51.4112,51.4587,51.4112,51.4302,39298.0
2022-12-28 13:45:00,54.18,54.2,54.16,54.17,28446.0,51.4302,51.4492,51.4112,51.4207,28446.0
2022-12-28 13:50:00,54.17,54.17,54.13,54.16,27655.0,51.4207,51.4207,51.3827,51.4112,27655.0
2022-12-28 13:55:00,54.16,54.16,54.13,54.14,21755.0,51.4112,51.4112,51.3827,51.3922,21755.0
2022-12-28 14:00:00,54.13,54.14,54.11,54.12,7942.0,51.3827,51.3922,51.3638,51.3732,7942.0
2022-12-28 14:05:00,54.12,54.13,54.07,54.07,5619.0,51.3732,51.3827,51.3258,51.3258,5619.0
2022-12-28 14:10:00,54.07,54.09,54.05,54.09,28481.0,51.3258,51.3448,51.3068,51.3448,28481.0
2022-12-28 14:15:00,54.09,54.1,54.04,54.1,7116.0,51.3448,51.3543,51.2973,51.3543,7116.0
2022-12-28 14:20:00,54.1,54.1,54.05,54.07,9591.0,51.3543,51.3543,51.3068,51.3258,9591.0
2022-12-28 14:25:00,54.08,54.09,54.05,54.07,8310.0,51.3353,51.3448,51.3068,51.3258,8310.0
2022-12-28 14:30:00,54.05,54.1,54.05,54.05,12167.0,51.3068,51.3543,51.3068,51.3068,12167.0
2022-12-28 14:35:00,54.05,54.05,54.02,54.04,5118.0,51.3068,51.3068,51.2783,51.2973,5118.0
2022-12-28 14:40:00,54.05,54.12,54.05,54.11,17162.0,51.3068,51.3732,51.3068,51.3638,17162.0
2022-12-28 14:45:00,54.12,54.13,54.09,54.1,6234.0,51.3732,51.3827,51.3448,51.3543,6234.0
2022-12-28 14:50:00,54.09,54.09,54.06,54.07,25036.0,51.3448,51.3448,51.3163,51.3258,25036.0
2022-12-28 14:55:00,54.08,54.08,54.04,54.04,7684.0,51.3353,51.3353,51.2973,51.2973,7684.0
2022-12-28 15:00:00,54.04,54.04,53.99,53.99,16733.0,51.2973,51.2973,51.2498,51.2498,16733.0
2022-12-28 15:05:00,53.99,54.01,53.98,53.98,31454.0,51.2498,51.2688,51.2404,51.2404,31454.0
2022-12-28 15:10:00,53.99,53.99,53.93,53.94,33936.0,51.2498,51.2498,51.1929,51.2024,33936.0
2022-12-28 15:15:00,53.93,53.98,53.93,53.95,17855.0,51.1929,51.2404,51.1929,51.2119,17855.0
2022-12-28 15:20:00,53.96,53.96,53.91,53.92,16999.0,51.2214,51.2214,51.1739,51.1834,16999.0
2022-12-28 15:25:00,53.92,53.93,53.91,53.91,64524.0,51.1834,51.1929,51.1739,51.1739,64524.0
2022-12-28 15:30:00,53.91,53.94,53.9,53.91,23545.0,51.1739,51.2024,51.1644,51.1739,23545.0
2022-12-28 15:35:00,53.91,53.93,53.89,53.91,71944.0,51.1739,51.1929,51.1549,51.1739,71944.0
2022-12-28 15:40:00,53.91,53.92,53.88,53.88,78486.0,51.1739,51.1834,51.1454,51.1454,78486.0
2022-12-28 15:45:00,53.88,53.91,53.87,53.9,94694.0,51.1454,51.1739,51.1359,51.1644,94694.0
2022-12-28 15:50:00,53.9,53.91,53.88,53.91,136740.0,51.1644,51.1739,51.1454,51.1739,136740.0
2022-12-28 15:55:00,53.91,53.95,53.88,53.9,298379.0,51.1739,51.2119,51.1454,51.1644,298379.0
2022-12-29 09:30:00,54.62,54.68,54.59,54.65,135548.0,51.8479,51.9048,51.8194,51.8763,135548.0
2022-12-29 09:35:00,54.66,54.72,54.65,54.72,59815.0,51.8858,51.9428,51.8763,51.9428,59815.0
2022-12-29 09:40:00,54.72,54.8,54.72,54.77,48821.0,51.9428,52.0187,51.9428,51.9903,48821.0
2022-12-29 09:45:00,54.77,54.82,54.77,54.79,40420.0,51.9903,52.0377,51.9903,52.0092,40420.0
2022-12-29 09:50:00,54.79,54.85,54.79,54.82,34786.0,52.0092,52.0662,52.0092,52.0377,34786.0
2022-12-29 09:55:00,54.83,54.84,54.81,54.83,36594.0,52.0472,52.0567,52.0282,52.0472,36594.0
2022-12-29 10:00:00,54.85,54.87,54.77,54.78,23609.0,52.0662,52.0852,51.9903,51.9998,23609.0
2022-12-29 10:05:00,54.79,54.89,54.77,54.87,18735.0,52.0092,52.1042,51.9903,52.0852,18735.0
2022-12-29 10:10:00,54.87,54.92,54.87,54.91,51056.0,52.0852,52.1326,52.0852,52.1232,51056.0
2022-12-29 10:15:00,54.92,54.94,54.89,54.93,199560.0,52.1326,52.1516,52.1042,52.1421,199560.0
2022-12-29 10:20:00,54.93,54.93,54.89,54.91,120354.0,52.1421,52.1421,52.1042,52.1232,120354.0
2022-12-29 10:25:00,54.91,54.92,54.87,54.88,20357.0,52.1232,52.1326,52.0852,52.0947,20357.0
2022-12-29 10:30:00,54.89,54.92,54.88,54.91,12987.0,52.1042,52.1326,52.0947,52.1232,12987.0
2022-12-29 10:35:00,54.91,54.92,54.88,54.91,17856.0,52.1232,52.1326,52.0947,52.1232,17856.0
2022-12-29 10:40:00,54.91,54.91,54.88,54.89,5588.0,52.1232,52.1232,52.0947,52.1042,5588.0
2022-12-29 10:45:00,54.88,54.93,54.88,54.9,44714.0,52.0947,52.1421,52.0947,52.1137,44714.0
2022-12-29 10:50:00,54.91,54.93,54.87,54.87,13915.0,52.1232,52.1421,52.0852,52.0852,13915.0
2022-12-29 10:55:00,54.87,54.9,54.86,54.87,18832.0,52.0852,52.1137,52.0757,52.0852,18832.0
2022-12-29 11:00:00,54.87,54.89,54.84,54.87,13918.0,52.0852,52.1042,52.0567,52.0852,13918.0
2022-12-29 11:05:00,54.87,54.9,54.85,54.86,8935.0,52.0852,52.1137,52.0662,52.0757,8935.0
2022-12-29 11:10:00,54.85,54.86,54.82,54.82,3615.0,52.0662,52.0757,52.0377,52.0377,3615.0
2022-12-29 11:15:00,54.82,54.84,54.79,54.82,7097.0,52.0377,52.0567,52.0092,52.0377,7097.0
2022-12-29 11:20:00,54.83,54.84,54.81,54.82,26183.0,52.0472,52.0567,52.0282,52.0377,26183.0
2022-12-29 11:25:00,54.82,54.85,54.82,54.85,26980.0,52.0377,52.0662,52.0377,52.0662,26980.0
2022-12-29 11:30:00,54.84,54.9,54.84,54.9,14505.0,52.0567,52.1137,52.0567,52.1137,14505.0
2022-12-29 11:35:00,54.9,54.93,54.89,54.92,25298.0,52.1137,52.1421,52.1042,52.1326,25298.0
2022-12-29 11:40:00,54.93,54.93,54.9,54.9,14936.0,52.1421,52.1421,52.1137,52.1137,14936.0
2022-12-29 11:45:00,54.9,54.93,54.89,54.93,17755.0,52.1137,52.1421,52.1042,52.1421,17755.0
2022-12-29 11:50:00,54.93,54.95,54.92,54.94,54695.0,52.1421,52.1611,52.1326,52.1516,54695.0
2022-12-29 11:55:00,54.95,54.96,54.94,54.94,14202.0,52.1611,52.1706,52.1516,52.1516,14202.0
2022-12-29 12:00:00,54.95,54.96,54.92,54.92,13419.0,52.1611,52.1706,52.1326,52.1326,13419.0
2022-12-29 12:05:00,54.93,54.94,54.91,54.94,1101.0,52.1421,52.1516,52.1232,52.1516,1101.0
2022-12-29 12:10:00,54.94,54.94,54.91,54.91,7538.0,52.1516,52.1516,52.1232,52.1232,7538.0
2022-12-29 12:15:00,54.91,54.94,54.9,54.94,8250.0,52.1232,52.1516,52.1137,52.1516,8250.0
2022-12-29 12:20:00,54.94,54.94,54.9,54.91,6837.0,52.1516,52.1516,52.1137,52.1232,6837.0
2022-12-29 12:25:00,54.9,54.93,54.89,54.93,11023.0,52.1137,52.1421,52.1042,52.1421,11023.0
2022-12-29 12:30:00,54.92,54.94,54.9,54.93,9642.0,52.1326,52.1516,52.1137,52.1421,9642.0
2022-12-29 12:35:00,54.92,54.92,54.88,54.9,10697.0,52.1326,52.1326,52.0947,52.1137,10697.0
2022-12-29 12:40:00,54.9,54.91,54.9,54.91,8768.0,52.1137,52.1232,52.1137,52.1232,8768.0
2022-12-29 12:45:00,54.91,54.92,54.9,54.91,2962.0,52.1232,52.1326,52.1137,52.1232,2962.0
2022-12-29 12:50:00,54.91,54.98,54.91,54.98,5814.0,52.1232,52.1896,52.1232,52.1896,5814.0
2022-12-29 12:55:00,54.98,54.99,54.95,54.96,22824.0,52.1896,52.1991,52.1611,52.1706,22824.0
2022-12-29 13:00:00,54.96,54.98,54.94,54.96,67264.0,52.1706,52.1896,52.1516,52.1706,67264.0
2022-12-29 13:05:00,54.96,54.96,54.94,54.95,18129.0,52.1706,52.1706,52.1516,52.1611,18129.0
2022-12-29 13:10:00,54.95,54.99,54.95,54.97,14609.0,52.1611,52.1991,52.1611,52.1801,14609.0
2022-12-29 13:15:00,54.97,55.01,54.96,55.0,34626.0,52.1801,52.2181,52.1706,52.2086,34626.0
2022-12-29 13:20:00,54.98,55.0,54.96,54.99,23489.0,52.1896,52.2086,52.1706,52.1991,23489.0
2022-12-29 13:25:00,54.99,55.01,54.98,55.0,15474.0,52.1991,52.2181,52.1896,52.2086,15474.0
2022-12-29 13:30:00,54.98,55.0,54.96,54.99,6160.0,52.1896,52.2086,52.1706,52.1991,6160.0
2022-12-29 13:35:00,54.98,55.0,54.97,54.98,9038.0,52.1896,52.2086,52.1801,52.1896,9038.0
2022-12-29 13:40:00,54.98,55.01,54.98,55.0,4736.0,52.1896,52.2181,52.1896,52.2086,4736.0
2022-12-29 13:45:00,55.0,55.01,54.97,54.98,10287.0,52.2086,52.2181,52.1801,52.1896,10287.0
2022-12-29 13:50:00,54.98,54.98,54.95,54.98,8468.0,52.1896,52.1896,52.1611,52.1896,8468.0
2022-12-29 13:55:00,54.98,55.01,54.96,54.99,14681.0,52.1896,52.2181,52.1706,52.1991,14681.0
2022-12-29 14:00:00,54.99,55.02,54.99,55.01,12483.0,52.1991,52.2276,52.1991,52.2181,12483.0
2022-12-29 14:05:00,55.01,55.02,54.98,55.0,45486.0,52.2181,52.2276,52.1896,52.2086,45486.0
2022-12-29 14:10:00,55.0,55.01,54.98,55.01,7830.0,52.2086,52.2181,52.1896,52.2181,7830.0
2022-12-29 14:15:00,55.0,55.02,54.99,55.02,5783.0,52.2086,52.2276,52.1991,52.2276,5783.0
2022-12-29 14:20:00,55.01,55.01,54.99,55.0,14131.0,52.2181,52.2181,52.1991,52.2086,14131.0
2022-12-29 14:25:00,55.01,55.01,54.98,54.98,16333.0,52.2181,52.2181,52.1896,52.1896,16333.0
2022-12-29 14:30:00,54.98,54.99,54.97,54.99,12270.0,52.1896,52.1991,52.1801,52.1991,12270.0
2022-12-29 14:35:00,54.99,55.02,54.98,55.01,6050.0,52.1991,52.2276,52.1896,52.2181,6050.0
2022-12-29 14:40:00,55.0,55.02,55.0,55.0,11690.0,52.2086,52.2276,52.2086,52.2086,11690.0
2022-12-29 14:45:00,55.0,55.0,54.98,54.98,16150.0,52.2086,52.2086,52.1896,52.1896,16150.0
2022-12-29 14:50:00,54.98,54.99,54.97,54.98,13548.0,52.1896,52.1991,52.1801,52.1896,13548.0
2022-12-29 14:55:00,54.98,55.0,54.97,55.0,28172.0,52.1896,52.2086,52.1801,52.2086,28172.0
2022-12-29 15:00:00,54.99,54.99,54.95,54.98,19831.0,52.1991,52.1991,52.1611,52.1896,19831.0
2022-12-29 15:05:00,54.98,54.99,54.95,54.96,24169.0,52.1896,52.1991,52.1611,52.1706,24169.0
2022-12-29 15:10:00,54.97,54.97,54.92,54.94,10536.0,52.1801,52.1801,52.1326,52.1516,10536.0
2022-12-29 15:15:00,54.93,54.94,54.9,54.91,20571.0,52.1421,52.1516,52.1137,52.1232,20571.0
2022-12-29 15:20:00,54.91,54.94,54.9,54.93,33240.0,52.1232,52.1516,52.1137,52.1421,33240.0
2022-12-29 15:25:00,54.93,54.96,54.91,54.93,40018.0,52.1421,52.1706,52.1232,52.1421,40018.0
2022-12-29 15:30:00,54.93,54.95,54.91,54.94,89223.0,52.1421,52.1611,52.1232,52.1516,89223.0
2022-12-29 15:35:00,54.94,54.96,54.93,54.96,90083.0,52.1516,52.1706,52.1421,52.1706,90083.0
2022-12-29 15:40:00,54.96,54.97,54.94,54.97,71886.0,52.1706,52.1801,52.1516,52.1801,71886.0
2022-12-29 15:45:00,54.97,54.98,54.94,54.96,25662.0,52.1801,52.1896,52.1516,52.1706,25662.0
2022-12-29 15:50:00,54.96,54.96,54.94,54.96,157972.0,52.1706,52.1706,52.1516,52.1706,157972.0
2022-12-29 15:55:00,54.95,54.96,54.86,54.86,359040.0,52.1611,52.1706,52.0757,52.0757,359040.0
2022-12-30 09:30:00,54.58,54.74,54.54,54.73,57551.0,51.8099,51.9618,51.7719,51.9523,57551.0
2022-12-30 09:35:00,54.72,54.74,54.68,54.74,25926.0,51.9428,51.9618,51.9048,51.9618,25926.0
2022-12-30 09:40:00,54.73,54.73,54.6,54.66,44434.0,51.9523,51.9523,51.8289,51.8858,44434.0
2022-12-30 09:45:00,54.67,54.67,54.43,54.47,30888.0,51.8953,51.8953,51.6675,51.7055,30888.0
2022-12-30 09:50:00,54.47,54.51,54.45,54.48,24925.0,51.7055,51.7435,51.6865,51.715,24925.0
2022-12-30 09:55:00,54.49,54.51,54.45,54.51,28479.0,51.7245,51.7435,51.6865,51.7435,28479.0
2022-12-30 10:00:00,54.53,54.53,54.44,54.47,29413.0,51.7624,51.7624,51.677,51.7055,29413.0
2022-12-30 10:05:00,54.46,54.46,54.41,54.46,42345.0,51.696,51.696,51.6485,51.696,42345.0
2022-12-30 10:10:00,54.45,54.5,54.45,54.49,10229.0,51.6865,51.734,51.6865,51.7245,10229.0
2022-12-30 10:15:00,54.48,54.56,54.47,54.53,31087.0,51.715,51.7909,51.7055,51.7624,31087.0
2022-12-30 10:20:00,54.53,54.55,54.5,54.53,25328.0,51.7624,51.7814,51.734,51.7624,25328.0
2022-12-30 10:25:00,54.52,54.54,54.45,54.45,24881.0,51.7529,51.7719,51.6865,51.6865,24881.0
2022-12-30 10:30:00,54.46,54.46,54.41,54.45,32007.0,51.696,51.696,51.6485,51.6865,32007.0
2022-12-30 10:35:00,54.45,54.47,54.43,54.46,11656.0,51.6865,51.7055,51.6675,51.696,11656.0
2022-12-30 10:40:00,54.45,54.49,54.42,54.44,68972.0,51.6865,51.7245,51.658,51.677,68972.0
2022-12-30 10:45:00,54.44,54.54,54.4,54.53,47578.0,51.677,51.7719,51.639,51.7624,47578.0
2022-12-30 10:50:00,54.52,54.54,54.43,54.44,40673.0,51.7529,51.7719,51.6675,51.677,40673.0
2022-12-30 10:55:00,54.44,54.48,54.42,54.46,11914.0,51.677,51.715,51.658,51.696,11914.0
2022-12-30 11:00:00,54.47,54.5,54.44,54.48,26211.0,51.7055,51.734,51.677,51.715,26211.0
2022-12-30 11:05:00,54.48,54.52,54.48,54.51,8246.0,51.715,51.7529,51.715,51.7435,8246.0
2022-12-30 11:10:00,54.52,54.52,54.43,54.44,20100.0,51.7529,51.7529,51.6675,51.677,20100.0
2022-12-30 11:15:00,54.44,54.45,54.41,54.43,24695.0,51.677,51.6865,51.6485,51.6675,24695.0
2022-12-30 11:20:00,54.43,54.47,54.42,54.44,16577.0,51.6675,51.7055,51.658,51.677,16577.0
2022-12-30 11:25:00,54.44,54.45,54.38,54.38,12522.0,51.677,51.6865,51.6201,51.6201,12522.0
2022-12-30 11:30:00,54.38,54.42,54.36,54.41,50617.0,51.6201,51.658,51.6011,51.6485,50617.0
2022-12-30 11:35:00,54.41,54.44,54.4,54.42,7356.0,51.6485,51.677,51.639,51.658,7356.0
2022-12-30 11:40:00,54.41,54.42,54.39,54.39,18887.0,51.6485,51.658,51.6295,51.6295,18887.0
2022-12-30 11:45:00,54.4,54.4,54.37,54.39,13305.0,51.639,51.639,51.6106,51.6295,13305.0
2022-12-30 11:50:00,54.4,54.43,54.39,54.42,12048.0,51.639,51.6675,51.6295,51.658,12048.0
2022-12-30 11:55:00,54.41,54.45,54.38,54.45,10085.0,51.6485,51.6865,51.6201,51.6865,10085.0
2022-12-30 12:00:00,54.45,54.46,54.43,54.44,7819.0,51.6865,51.696,51.6675,51.677,7819.0
2022-12-30 12:05:00,54.44,54.45,54.42,54.45,4238.0,51.677,51.6865,51.658,51.6865,4238.0
2022-12-30 12:10:00,54.45,54.47,54.43,54.46,19047.0,51.6865,51.7055,51.6675,51.696,19047.0
2022-12-30 12:15:00,54.47,54.49,54.46,54.48,9261.0,51.7055,51.7245,51.696,51.715,9261.0
2022-12-30 12:20:00,54.48,54.51,54.47,54.51,41625.0,51.715,51.7435,51.7055,51.7435,41625.0
2022-12-30 12:25:00,54.51,54.52,54.47,54.52,176386.0,51.7435,51.7529,51.7055,51.7529,176386.0
2022-12-30 12:30:00,54.52,54.55,54.51,54.54,27178.0,51.7529,51.7814,51.7435,51.7719,27178.0
2022-12-30 12:35:00,54.55,54.61,54.55,54.56,26373.0,51.7814,51.8384,51.7814,51.7909,26373.0
2022-12-30 12:40:00,54.55,54.62,54.55,54.6,46022.0,51.7814,51.8479,51.7814,51.8289,46022.0
2022-12-30 12:45:00,54.6,54.64,54.59,54.61,9388.0,51.8289,51.8669,51.8194,51.8384,9388.0
2022-12-30 12:50:00,54.62,54.64,54.57,54.58,22014.0,51.8479,51.8669,51.8004,51.8099,22014.0
2022-12-30 12:55:00,54.57,54.67,54.56,54.67,12217.0,51.8004,51.8953,51.7909,51.8953,12217.0
2022-12-30 13:00:00,54.68,54.7,54.64,54.67,39015.0,51.9048,51.9238,51.8669,51.8953,39015.0
2022-12-30 13:05:00,54.66,54.66,54.61,54.64,16694.0,51.8858,51.8858,51.8384,51.8669,16694.0
2022-12-30 13:10:00,54.63,54.68,54.62,54.62,21434.0,51.8574,51.9048,51.8479,51.8479,21434.0
2022-12-30 13:15:00,54.61,54.61,54.57,54.58,9628.0,51.8384,51.8384,51.8004,51.8099,9628.0
2022-12-30 13:20:00,54.58,54.59,54.5,54.51,53490.0,51.8099,51.8194,51.734,51.7435,53490.0
2022-12-30 13:25:00,54.51,54.54,54.48,54.54,54093.0,51.7435,51.7719,51.715,51.7719,54093.0
2022-12-30 13:30:00,54.55,54.6,54.54,54.58,92724.0,51.7814,51.8289,51.7719,51.8099,92724.0
2022-12-30 13:35:00,54.59,54.62,54.58,54.6,26758.0,51.8194,51.8479,51.8099,51.8289,26758.0
2022-12-30 13:40:00,54.6,54.61,54.56,54.57,31862.0,51.8289,51.8384,51.7909,51.8004,31862.0
2022-12-30 13:45:00,54.58,54.58,54.53,54.53,11213.0,51.8099,51.8099,51.7624,51.7624,11213.0
2022-12-30 13:50:00,54.53,54.56,54.5,54.56,29479.0,51.7624,51.7909,51.734,51.7909,29479.0
2022-12-30 13:55:00,54.55,54.55,54.51,54.52,29782.0,51.7814,51.7814,51.7435,51.7529,29782.0
2022-12-30 14:00:00,54.51,54.52,54.47,54.48,60948.0,51.7435,51.7529,51.7055,51.715,60948.0
2022-12-30 14:05:00,54.47,54.49,54.47,54.48,29286.0,51.7055,51.7245,51.7055,51.715,29286.0
2022-12-30 14:10:00,54.48,54.51,54.47,54.5,25886.0,51.715,51.7435,51.7055,51.734,25886.0
2022-12-30 14:15:00,54.49,54.49,54.45,54.47,20392.0,51.7245,51.7245,51.6865,51.7055,20392.0
2022-12-30 14:20:00,54.47,54.47,54.43,54.45,32650.0,51.7055,51.7055,51.6675,51.6865,32650.0
2022-12-30 14:25:00,54.44,54.47,54.42,54.46,15213.0,51.677,51.7055,51.658,51.696,15213.0
2022-12-30 14:30:00,54.46,54.48,54.45,54.47,20810.0,51.696,51.715,51.6865,51.7055,20810.0
2022-12-30 14:35:00,54.47,54.47,54.44,54.46,27792.0,51.7055,51.7055,51.677,51.696,27792.0
2022-12-30 14:40:00,54.46,54.46,54.43,54.45,19548.0,51.696,51.696,51.6675,51.6865,19548.0
2022-12-30 14:45:00,54.44,54.45,54.38,54.4,31083.0,51.677,51.6865,51.6201,51.639,31083.0
2022-12-30 14:50:00,54.4,54.44,54.39,54.43,25043.0,51.639,51.677,51.6295,51.6675,25043.0
2022-12-30 14:55:00,54.43,54.43,54.4,54.41,18102.0,51.6675,51.6675,51.639,51.6485,18102.0
2022-12-30 15:00:00,54.41,54.46,54.41,54.43,22330.0,51.6485,51.696,51.6485,51.6675,22330.0
2022-12-30 15:05:00,54.43,54.48,54.43,54.48,23769.0,51.6675,51.715,51.6675,51.715,23769.0
2022-12-30 15:10:00,54.48,54.56,54.48,54.56,33391.0,51.715,51.7909,51.715,51.7909,33391.0
2022-12-30 15:15:00,54.55,54.61,54.55,54.56,43011.0,51.7814,51.8384,51.7814,51.7909,43011.0
2022-12-30 15:20:00,54.56,54.58,54.55,54.57,18551.0,51.7909,51.8099,51.7814,51.8004,18551.0
2022-12-30 15:25:00,54.57,54.57,54.53,54.53,53951.0,51.8004,51.8004,51.7624,51.7624,53951.0
2022-12-30 15:30:00,54.53,54.6,54.52,54.6,61277.0,51.7624,51.8289,51.7529,51.8289,61277.0
2022-12-30 15:35:00,54.59,54.6,54.57,54.59,18734.0,51.8194,51.8289,51.8004,51.8194,18734.0
2022-12-30 15:40:00,54.59,54.61,54.58,54.59,44304.0,51.8194,51.8384,51.8099,51.8194,44304.0
2022-12-30 15:45:00,54.59,54.6,54.55,54.55,113834.0,51.8194,51.8289,51.7814,51.7814,113834.0
2022-12-30 15:50:00,54.55,54.64,54.55,54.64,314450.0,51.7814,51.8669,51.7814,51.8669,314450.0
2022-12-30 15:55:00,54.64,54.65,54.4,54.42,1174713.0,51.8669,51.8763,51.639,51.658,1174713.0
2023-01-03 09:30:00,55.05,55.18,55.05,55.15,226581.0,52.256,52.3794,52.256,52.351,226581.0
2023-01-03 09:35:00,55.15,55.24,55.15,55.21,170637.0,52.351,52.4364,52.351,52.4079,170637.0
2023-01-03 09:40:00,55.22,55.31,55.21,55.23,199688.0,52.4174,52.5029,52.4079,52.4269,199688.0
2023-01-03 09:45:00,55.24,55.24,55.08,55.13,172375.0,52.4364,52.4364,52.2845,52.332,172375.0
2023-01-03 09:50:00,55.13,55.19,55.06,55.13,53913.0,52.332,52.3889,52.2655,52.332,53913.0
2023-01-03 09:55:00,55.12,55.15,55.0,55.01,20974.0,52.3225,52.351,52.2086,52.2181,20974.0
2023-01-03 10:00:00,55.01,55.09,54.97,55.01,48772.0,52.2181,52.294,52.1801,52.2181,48772.0
2023-01-03 10:05:00,55.0,55.02,54.94,54.97,27253.0,52.2086,52.2276,52.1516,52.1801,27253.0
2023-01-03 10:10:00,54.97,54.97,54.84,54.88,57565.0,52.1801,52.1801,52.0567,52.0947,57565.0
2023-01-03 10:15:00,54.88,54.89,54.79,54.8,62862.0,52.0947,52.1042,52.0092,52.0187,62862.0
2023-01-03 10:20:00,54.8,54.89,54.78,54.88,33166.0,52.0187,52.1042,51.9998,52.0947,33166.0
2023-01-03 10:25:00,54.88,54.88,54.77,54.82,33073.0,52.0947,52.0947,51.9903,52.0377,33073.0
2023-01-03 10:30:00,54.82,54.82,54.72,54.74,386355.0,52.0377,52.0377,51.9428,51.9618,386355.0
2023-01-03 10:35:00,54.73,54.81,54.72,54.8,103990.0,51.9523,52.0282,51.9428,52.0187,103990.0
2023-01-03 10:40:00,54.8,54.87,54.79,54.83,28006.0,52.0187,52.0852,52.0092,52.0472,28006.0
2023-01-03 10:45:00,54.83,54.93,54.83,54.93,75184.0,52.0472,52.1421,52.0472,52.1421,75184.0
2023-01-03 10:50:00,54.94,54.94,54.87,54.88,21893.0,52.1516,52.1516,52.0852,52.0947,21893.0
2023-01-03 10:55:00,54.88,54.97,54.87,54.97,22785.0,52.0947,52.1801,52.0852,52.1801,22785.0
2023-01-03 11:00:00,54.97,54.99,54.93,54.94,19481.0,52.1801,52.1991,52.1421,52.1516,19481.0
2023-01-03 11:05:00,54.93,54.95,54.85,54.86,55628.0,52.1421,52.1611,52.0662,52.0757,55628.0
2023-01-03 11:10:00,54.86,54.86,54.75,54.76,45416.0,52.0757,52.0757,51.9713,51.9808,45416.0
2023-01-03 11:15:00,54.77,54.83,54.76,54.79,53245.0,51.9903,52.0472,51.9808,52.0092,53245.0
2023-01-03 11:20:00,54.82,54.86,54.77,54.81,37347.0,52.0377,52.0757,51.9903,52.0282,37347.0
2023-01-03 11:25:00,54.8,54.82,54.75,54.82,49149.0,52.0187,52.0377,51.9713,52.0377,49149.0
2023-01-03 11:30:00,54.82,54.82,54.68,54.77,39081.0,52.0377,52.0377,51.9048,51.9903,39081.0
2023-01-03 11:35:00,54.77,54.79,54.75,54.77,22747.0,51.9903,52.0092,51.9713,51.9903,22747.0
2023-01-03 11:40:00,54.76,54.76,54.68,54.69,16556.0,51.9808,51.9808,51.9048,51.9143,16556.0
2023-01-03 11:45:00,54.69,54.69,54.59,54.65,32385.0,51.9143,51.9143,51.8194,51.8763,32385.0
2023-01-03 11:50:00,54.65,54.7,54.63,54.68,24883.0,51.8763,51.9238,51.8574,51.9048,24883.0
2023-01-03 11:55:00,54.69,54.71,54.66,54.69,78562.0,51.9143,51.9333,51.8858,51.9143,78562.0
2023-01-03 12:00:00,54.7,54.72,54.69,54.71,29560.0,51.9238,51.9428,51.9143,51.9333,29560.0
2023-01-03 12:05:00,54.7,54.74,54.69,54.72,14671.0,51.9238,51.9618,51.9143,51.9428,14671.0
2023-01-03 12:10:00,54.72,54.76,54.71,54.76,14986.0,51.9428,51.9808,51.9333,51.9808,14986.0
2023-01-03 12:15:00,54.75,54.75,54.7,54.7,11648.0,51.9713,51.9713,51.9238,51.9238,11648.0
2023-01-03 12:20:00,54.7,54.73,54.64,54.65,65698.0,51.9238,51.9523,51.8669,51.8763,65698.0
2023-01-03 12:25:00,54.65,54.69,54.64,54.67,33266.0,51.8763,51.9143,51.8669,51.8953,33266.0
2023-01-03 12:30:00,54.66,54.75,54.65,54.75,22062.0,51.8858,51.9713,51.8763,51.9713,22062.0
2023-01-03 12:35:00,54.75,54.76,54.7,54.71,13279.0,51.9713,51.9808,51.9238,51.9333,13279.0
2023-01-03 12:40:00,54.71,54.71,54.64,54.66,16876.0,51.9333,51.9333,51.8669,51.8858,16876.0
2023-01-03 12:45:00,54.65,54.65,54.57,54.64,33535.0,51.8763,51.8763,51.8004,51.8669,33535.0
2023-01-03 12:50:00,54.63,54.65,54.59,54.6,25648.0,51.8574,51.8763,51.8194,51.8289,25648.0
2023-01-03 12:55:00,54.6,54.65,54.58,54.62,18615.0,51.8289,51.8763,51.8099,51.8479,18615.0
2023-01-03 13:00:00,54.62,54.67,54.61,54.66,16549.0,51.8479,51.8953,51.8384,51.8858,16549.0
2023-01-03 13:05:00,54.66,54.68,54.64,54.67,19807.0,51.8858,51.9048,51.8669,51.8953,19807.0
2023-01-03 13:10:00,54.66,54.73,54.66,54.7,39612.0,51.8858,51.9523,51.8858,51.9238,39612.0
2023-01-03 13:15:00,54.7,54.7,54.66,54.66,17880.0,51.9238,51.9238,51.8858,51.8858,17880.0
2023-01-03 13:20:00,54.66,54.69,54.65,54.68,14377.0,51.8858,51.9143,51.8763,51.9048,14377.0
2023-01-03 13:25:00,54.69,54.8,54.68,54.78,36223.0,51.9143,52.0187,51.9048,51.9998,36223.0
2023-01-03 13:30:00,54.78,54.78,54.74,54.74,15408.0,51.9998,51.9998,51.9618,51.9618,15408.0
2023-01-03 13:35:00,54.75,54.78,54.73,54.73,23263.0,51.9713,51.9998,51.9523,51.9523,23263.0
2023-01-03 13:40:00,54.73,54.78,54.73,54.74,18684.0,51.9523,51.9998,51.9523,51.9618,18684.0
2023-01-03 13:45:00,54.75,54.75,54.7,54.72,33106.0,51.9713,51.9713,51.9238,51.9428,33106.0
2023-01-03 13:50:00,54.71,54.78,54.71,54.76,20964.0,51.9333,51.9998,51.9333,51.9808,20964.0
2023-01-03 13:55:00,54.75,54.79,54.74,54.78,16664.0,51.9713,52.0092,51.9618,51.9998,16664.0
2023-01-03 14:00:00,54.78,54.81,54.74,54.77,19717.0,51.9998,52.0282,51.9618,51.9903,19717.0
2023-01-03 14:05:00,54.77,54.78,54.74,54.78,20312.0,51.9903,51.9998,51.9618,51.9998,20312.0
2023-01-03 14:10:00,54.78,54.78,54.73,54.75,20463.0,51.9998,51.9998,51.9523,51.9713,20463.0
2023-01-03 14:15:00,54.76,54.77,54.71,54.72,13735.0,51.9808,51.9903,51.9333,51.9428,13735.0
2023-01-03 14:20:00,54.72,54.74,54.69,54.69,20840.0,51.9428,51.9618,51.9143,51.9143,20840.0
2023-01-03 14:25:00,54.69,54.71,54.67,54.7,20140.0,51.9143,51.9333,51.8953,51.9238,20140.0
2023-01-03 14:30:00,54.7,54.71,54.64,54.67,14691.0,51.9238,51.9333,51.8669,51.8953,14691.0
2023-01-03 14:35:00,54.66,54.68,54.65,54.67,12138.0,51.8858,51.9048,51.8763,51.8953,12138.0
2023-01-03 14:40:00,54.66,54.72,54.65,54.72,24392.0,51.8858,51.9428,51.8763,51.9428,24392.0
2023-01-03 14:45:00,54.72,54.83,54.71,54.82,60558.0,51.9428,52.0472,51.9333,52.0377,60558.0
2023-01-03 14:50:00,54.82,54.82,54.73,54.76,30003.0,52.0377,52.0377,51.9523,51.9808,30003.0
2023-01-03 14:55:00,54.76,54.8,54.72,54.76,100708.0,51.9808,52.0187,51.9428,51.9808,100708.0
2023-01-03 15:00:00,54.77,54.82,54.75,54.78,77887.0,51.9903,52.0377,51.9713,51.9998,77887.0
2023-01-03 15:05:00,54.78,54.79,54.74,54.75,41628.0,51.9998,52.0092,51.9618,51.9713,41628.0
2023-01-03 15:10:00,54.76,54.8,54.74,54.79,41936.0,51.9808,52.0187,51.9618,52.0092,41936.0
2023-01-03 15:15:00,54.79,54.83,54.78,54.79,32662.0,52.0092,52.0472,51.9998,52.0092,32662.0
2023-01-03 15:20:00,54.77,54.78,54.71,54.73,44272.0,51.9903,51.9998,51.9333,51.9523,44272.0
2023-01-03 15:25:00,54.73,54.76,54.72,54.76,84102.0,51.9523,51.9808,51.9428,51.9808,84102.0
2023-01-03 15:30:00,54.75,54.79,54.74,54.77,65894.0,51.9713,52.0092,51.9618,51.9903,65894.0
2023-01-03 15:35:00,54.77,54.78,54.73,54.76,31483.0,51.9903,51.9998,51.9523,51.9808,31483.0
2023-01-03 15:40:00,54.76,54.77,54.72,54.73,39825.0,51.9808,51.9903,51.9428,51.9523,39825.0
2023-01-03 15:45:00,54.73,54.77,54.72,54.74,55235.0,51.9523,51.9903,51.9428,51.9618,55235.0
2023-01-03 15:50:00,54.74,54.77,54.73,54.76,132493.0,51.9618,51.9903,51.9523,51.9808,132493.0
2023-01-03 15:55:00,54.76,54.76,54.69,54.7,202885.0,51.9808,51.9808,51.9143,51.9238,202885.0
2023-01-04 09:30:00,54.68,54.68,54.55,54.58,323293.0,51.9048,51.9048,51.7814,51.8099,323293.0
2023-01-04 09:35:00,54.61,54.71,54.6,54.67,34436.0,51.8384,51.9333,51.8289,51.8953,34436.0
2023-01-04 09:40:00,54.68,54.74,54.61,54.61,74769.0,51.9048,51.9618,51.8384,51.8384,74769.0
2023-01-04 09:45:00,54.62,54.63,54.53,54.56,95422.0,51.8479,51.8574,51.7624,51.7909,95422.0
2023-01-04 09:50:00,54.57,54.62,54.53,54.61,66483.0,51.8004,51.8479,51.7624,51.8384,66483.0
2023-01-04 09:55:00,54.6,54.65,54.58,54.64,67639.0,51.8289,51.8763,51.8099,51.8669,67639.0
2023-01-04 10:00:00,54.62,54.65,54.31,54.35,162454.0,51.8479,51.8763,51.5536,51.5916,162454.0
2023-01-04 10:05:00,54.36,54.42,54.26,54.31,180077.0,51.6011,51.658,51.5061,51.5536,180077.0
2023-01-04 10:10:00,54.3,54.32,54.17,54.24,42544.0,51.5441,51.5631,51.4207,51.4872,42544.0
2023-01-04 10:15:00,54.23,54.33,54.21,54.3,53194.0,51.4777,51.5726,51.4587,51.5441,53194.0
2023-01-04 10:20:00,54.31,54.34,54.22,54.27,77053.0,51.5536,51.5821,51.4682,51.5156,77053.0
2023-01-04 10:25:00,54.26,54.37,54.23,54.37,71773.0,51.5061,51.6106,51.4777,51.6106,71773.0
2023-01-04 10:30:00,54.37,54.37,54.25,54.31,67551.0,51.6106,51.6106,51.4966,51.5536,67551.0
2023-01-04 10:35:00,54.32,54.34,54.27,54.28,65198.0,51.5631,51.5821,51.5156,51.5251,65198.0
2023-01-04 10:40:00,54.28,54.38,54.24,54.37,52495.0,51.5251,51.6201,51.4872,51.6106,52495.0
2023-01-04 10:45:00,54.38,54.44,54.38,54.4,27783.0,51.6201,51.677,51.6201,51.639,27783.0
2023-01-04 10:50:00,54.4,54.4,54.33,54.36,30092.0,51.639,51.639,51.5726,51.6011,30092.0
2023-01-04 10:55:00,54.36,54.36,54.3,54.34,42608.0,51.6011,51.6011,51.5441,51.5821,42608.0
2023-01-04 11:00:00,54.34,54.34,54.29,54.31,49455.0,51.5821,51.5821,51.5346,51.5536,49455.0
2023-01-04 11:05:00,54.3,54.34,54.29,54.33,141624.0,51.5441,51.5821,51.5346,51.5726,141624.0
2023-01-04 11:10:00,54.33,54.38,54.3,54.37,117130.0,51.5726,51.6201,51.5441,51.6106,117130.0
2023-01-04 11:15:00,54.38,54.38,54.29,54.32,77873.0,51.6201,51.6201,51.5346,51.5631,77873.0
2023-01-04 11:20:00,54.32,54.33,54.29,54.31,71762.0,51.5631,51.5726,51.5346,51.5536,71762.0
2023-01-04 11:25:00,54.32,54.39,54.3,54.37,168150.0,51.5631,51.6295,51.5441,51.6106,168150.0
2023-01-04 11:30:00,54.38,54.43,54.37,54.4,67712.0,51.6201,51.6675,51.6106,51.639,67712.0
2023-01-04 11:35:00,54.4,54.45,54.4,54.45,55645.0,51.639,51.6865,51.639,51.6865,55645.0
2023-01-04 11:40:00,54.45,54.5,54.45,54.48,32192.0,51.6865,51.734,51.6865,51.715,32192.0
2023-01-04 11:45:00,54.48,54.51,54.46,54.5,73771.0,51.715,51.7435,51.696,51.734,73771.0
2023-01-04 11:50:00,54.5,54.52,54.48,54.49,42694.0,51.734,51.7529,51.715,51.7245,42694.0
2023-01-04 11:55:00,54.49,54.51,54.47,54.48,26453.0,51.7245,51.7435,51.7055,51.715,26453.0
2023-01-04 12:00:00,54.48,54.48,54.44,54.45,23415.0,51.715,51.715,51.677,51.6865,23415.0
2023-01-04 12:05:00,54.45,54.45,54.42,54.42,36138.0,51.6865,51.6865,51.658,51.658,36138.0
2023-01-04 12:10:00,54.42,54.42,54.37,54.38,48006.0,51.658,51.658,51.6106,51.6201,48006.0
2023-01-04 12:15:00,54.38,54.38,54.32,54.34,51837.0,51.6201,51.6201,51.5631,51.5821,51837.0
2023-01-04 12:20:00,54.34,54.35,54.31,54.35,45063.0,51.5821,51.5916,51.5536,51.5916,45063.0
2023-01-04 12:25:00,54.35,54.35,54.28,54.3,51225.0,51.5916,51.5916,51.5251,51.5441,51225.0
2023-01-04 12:30:00,54.3,54.33,54.27,54.32,31920.0,51.5441,51.5726,51.5156,51.5631,31920.0
2023-01-04 12:35:00,54.32,54.34,54.31,54.34,38807.0,51.5631,51.5821,51.5536,51.5821,38807.0
2023-01-04 12:40:00,54.34,54.36,54.31,54.33,44835.0,51.5821,51.6011,51.5536,51.5726,44835.0
2023-01-04 12:45:00,54.33,54.33,54.3,54.32,29215.0,51.5726,51.5726,51.5441,51.5631,29215.0
2023-01-04 12:50:00,54.32,54.33,54.26,54.27,31054.0,51.5631,51.5726,51.5061,51.5156,31054.0
2023-01-04 12:55:00,54.27,54.27,54.2,54.22,50517.0,51.5156,51.5156,51.4492,51.4682,50517.0
2023-01-04 13:00:00,54.23,54.24,54.16,54.21,95416.0,51.4777,51.4872,51.4112,51.4587,95416.0
2023-01-04 13:05:00,54.21,54.25,54.2,54.23,46778.0,51.4587,51.4966,51.4492,51.4777,46778.0
2023-01-04 13:10:00,54.24,54.26,54.22,54.23,210761.0,51.4872,51.5061,51.4682,51.4777,210761.0
2023-01-04 13:15:00,54.23,54.31,54.23,54.29,39356.0,51.4777,51.5536,51.4777,51.5346,39356.0
2023-01-04 13:20:00,54.29,54.3,54.27,54.27,24198.0,51.5346,51.5441,51.5156,51.5156,24198.0
2023-01-04 13:25:00,54.28,54.28,54.25,54.27,46296.0,51.5251,51.5251,51.4966,51.5156,46296.0
2023-01-04 13:30:00,54.27,54.28,54.25,54.28,52857.0,51.5156,51.5251,51.4966,51.5251,52857.0
2023-01-04 13:35:00,54.28,54.31,54.27,54.29,132526.0,51.5251,51.5536,51.5156,51.5346,132526.0
2023-01-04 13:40:00,54.29,54.32,54.27,54.3,69496.0,51.5346,51.5631,51.5156,51.5441,69496.0
2023-01-04 13:45:00,54.3,54.32,54.27,54.32,36583.0,51.5441,51.5631,51.5156,51.5631,36583.0
2023-01-04 13:50:00,54.32,54.34,54.3,54.31,77792.0,51.5631,51.5821,51.5441,51.5536,77792.0
2023-01-04 13:55:00,54.3,54.3,54.24,54.25,73530.0,51.5441,51.5441,51.4872,51.4966,73530.0
2023-01-04 14:00:00,54.25,54.33,54.07,54.17,123426.0,51.4966,51.5726,51.3258,51.4207,123426.0
2023-01-04 14:05:00,54.17,54.25,54.12,54.13,48657.0,51.4207,51.4966,51.3732,51.3827,48657.0
2023-01-04 14:10:00,54.13,54.18,54.09,54.18,67144.0,51.3827,51.4302,51.3448,51.4302,67144.0
2023-01-04 14:15:00,54.17,54.28,54.17,54.25,66437.0,51.4207,51.5251,51.4207,51.4966,66437.0
2023-01-04 14:20:00,54.25,54.26,54.12,54.14,81278.0,51.4966,51.5061,51.3732,51.3922,81278.0
2023-01-04 14:25:00,54.13,54.13,54.02,54.03,223007.0,51.3827,51.3827,51.2783,51.2878,223007.0
2023-01-04 14:30:00,54.03,54.1,54.02,54.09,95997.0,51.2878,51.3543,51.2783,51.3448,95997.0
2023-01-04 14:35:00,54.09,54.12,54.07,54.1,76462.0,51.3448,51.3732,51.3258,51.3543,76462.0
2023-01-04 14:40:00,54.1,54.15,54.06,54.08,87093.0,51.3543,51.4017,51.3163,51.3353,87093.0
2023-01-04 14:45:00,54.08,54.12,54.05,54.07,184290.0,51.3353,51.3732,51.3068,51.3258,184290.0
2023-01-04 14:50:00,54.07,54.09,54.03,54.07,112143.0,51.3258,51.3448,51.2878,51.3258,112143.0
2023-01-04 14:55:00,54.06,54.18,54.06,54.18,129791.0,51.3163,51.4302,51.3163,51.4302,129791.0
2023-01-04 15:00:00,54.17,54.25,54.17,54.23,54419.0,51.4207,51.4966,51.4207,51.4777,54419.0
2023-01-04 15:05:00,54.23,54.23,54.16,54.19,109326.0,51.4777,51.4777,51.4112,51.4397,109326.0
2023-01-04 15:10:00,54.19,54.23,54.16,54.19,103303.0,51.4397,51.4777,51.4112,51.4397,103303.0
2023-01-04 15:15:00,54.19,54.22,54.18,54.2,91936.0,51.4397,51.4682,51.4302,51.4492,91936.0
2023-01-04 15:20:00,54.2,54.2,54.13,54.16,80844.0,51.4492,51.4492,51.3827,51.4112,80844.0
2023-01-04 15:25:00,54.16,54.18,54.15,54.15,98305.0,51.4112,51.4302,51.4017,51.4017,98305.0
2023-01-04 15:30:00,54.15,54.17,54.11,54.13,106151.0,51.4017,51.4207,51.3638,51.3827,106151.0
2023-01-04 15:35:00,54.13,54.13,54.07,54.08,97599.0,51.3827,51.3827,51.3258,51.3353,97599.0
2023-01-04 15:40:00,54.08,54.08,54.02,54.04,182089.0,51.3353,51.3353,51.2783,51.2973,182089.0
2023-01-04 15:45:00,54.04,54.07,54.02,54.07,127976.0,51.2973,51.3258,51.2783,51.3258,127976.0
2023-01-04 15:50:00,54.07,54.1,54.07,54.1,315023.0,51.3258,51.3543,51.3258,51.3543,315023.0
2023-01-04 15:55:00,54.1,54.18,54.09,54.16,742384.0,51.3543,51.4302,51.3448,51.4112,742384.0
2023-01-05 09:30:00,53.41,53.47,53.32,53.37,103025.0,50.6993,50.7562,50.6138,50.6613,103025.0
2023-01-05 09:35:00,53.37,53.39,53.32,53.34,44568.0,50.6613,50.6803,50.6138,50.6328,44568.0
2023-01-05 09:40:00,53.32,53.35,53.28,53.34,34522.0,50.6138,50.6423,50.5759,50.6328,34522.0
2023-01-05 09:45:00,53.32,53.34,53.28,53.32,69486.0,50.6138,50.6328,50.5759,50.6138,69486.0
2023-01-05 09:50:00,53.32,53.38,53.3,53.37,32016.0,50.6138,50.6708,50.5949,50.6613,32016.0
2023-01-05 09:55:00,53.37,53.4,53.35,53.37,38883.0,50.6613,50.6898,50.6423,50.6613,38883.0
2023-01-05 10:00:00,53.37,53.39,53.33,53.35,20476.0,50.6613,50.6803,50.6233,50.6423,20476.0
2023-01-05 10:05:00,53.35,53.48,53.32,53.4,197125.0,50.6423,50.7657,50.6138,50.6898,197125.0
2023-01-05 10:10:00,53.39,53.49,53.34,53.44,79480.0,50.6803,50.7752,50.6328,50.7278,79480.0
2023-01-05 10:15:00,53.44,53.45,53.35,53.37,100519.0,50.7278,50.7373,50.6423,50.6613,100519.0
2023-01-05 10:20:00,53.37,53.38,53.32,53.35,73214.0,50.6613,50.6708,50.6138,50.6423,73214.0
2023-01-05 10:25:00,53.35,53.38,53.33,53.36,16144.0,50.6423,50.6708,50.6233,50.6518,16144.0
2023-01-05 10:30:00,53.36,53.39,53.33,53.34,48591.0,50.6518,50.6803,50.6233,50.6328,48591.0
2023-01-05 10:35:00,53.34,53.39,53.3,53.37,60357.0,50.6328,50.6803,50.5949,50.6613,60357.0
2023-01-05 10:40:00,53.37,53.42,53.35,53.41,24043.0,50.6613,50.7088,50.6423,50.6993,24043.0
2023-01-05 10:45:00,53.41,53.43,53.38,53.39,26643.0,50.6993,50.7183,50.6708,50.6803,26643.0
2023-01-05 10:50:00,53.39,53.39,53.34,53.35,17921.0,50.6803,50.6803,50.6328,50.6423,17921.0
2023-01-05 10:55:00,53.35,53.37,53.32,53.33,34875.0,50.6423,50.6613,50.6138,50.6233,34875.0
2023-01-05 11:00:00,53.32,53.35,53.31,53.35,33747.0,50.6138,50.6423,50.6044,50.6423,33747.0
2023-01-05 11:05:00,53.36,53.36,53.32,53.33,44441.0,50.6518,50.6518,50.6138,50.6233,44441.0
2023-01-05 11:10:00,53.33,53.38,53.33,53.36,42469.0,50.6233,50.6708,50.6233,50.6518,42469.0
2023-01-05 11:15:00,53.36,53.38,53.34,53.34,15549.0,50.6518,50.6708,50.6328,50.6328,15549.0
2023-01-05 11:20:00,53.34,53.34,53.29,53.3,42091.0,50.6328,50.6328,50.5854,50.5949,42091.0
2023-01-05 11:25:00,53.3,53.34,53.27,53.34,26964.0,50.5949,50.6328,50.5664,50.6328,26964.0
2023-01-05 11:30:00,53.35,53.39,53.33,53.37,88574.0,50.6423,50.6803,50.6233,50.6613,88574.0
2023-01-05 11:35:00,53.37,53.41,53.37,53.4,40409.0,50.6613,50.6993,50.6613,50.6898,40409.0
2023-01-05 11:40:00,53.4,53.42,53.37,53.41,16892.0,50.6898,50.7088,50.6613,50.6993,16892.0
2023-01-05 11:45:00,53.41,53.42,53.39,53.4,12612.0,50.6993,50.7088,50.6803,50.6898,12612.0
2023-01-05 11:50:00,53.4,53.41,53.35,53.35,13975.0,50.6898,50.6993,50.6423,50.6423,13975.0
2023-01-05 11:55:00,53.35,53.37,53.33,53.34,12057.0,50.6423,50.6613,50.6233,50.6328,12057.0
2023-01-05 12:00:00,53.34,53.4,53.34,53.39,11396.0,50.6328,50.6898,50.6328,50.6803,11396.0
2023-01-05 12:05:00,53.39,53.48,53.39,53.46,54326.0,50.6803,50.7657,50.6803,50.7467,54326.0
2023-01-05 12:10:00,53.45,53.45,53.4,53.42,71394.0,50.7373,50.7373,50.6898,50.7088,71394.0
2023-01-05 12:15:00,53.42,53.46,53.4,53.4,25670.0,50.7088,50.7467,50.6898,50.6898,25670.0
2023-01-05 12:20:00,53.4,53.52,53.39,53.52,57097.0,50.6898,50.8037,50.6803,50.8037,57097.0
2023-01-05 12:25:00,53.51,53.52,53.47,53.48,15514.0,50.7942,50.8037,50.7562,50.7657,15514.0
2023-01-05 12:30:00,53.47,53.51,53.46,53.51,10321.0,50.7562,50.7942,50.7467,50.7942,10321.0
2023-01-05 12:35:00,53.51,53.53,53.48,53.49,32690.0,50.7942,50.8132,50.7657,50.7752,32690.0
2023-01-05 12:40:00,53.48,53.49,53.45,53.47,15766.0,50.7657,50.7752,50.7373,50.7562,15766.0
2023-01-05 12:45:00,53.47,53.49,53.45,53.48,15378.0,50.7562,50.7752,50.7373,50.7657,15378.0
2023-01-05 12:50:00,53.48,53.5,53.45,53.46,8446.0,50.7657,50.7847,50.7373,50.7467,8446.0
2023-01-05 12:55:00,53.45,53.48,53.44,53.47,5591.0,50.7373,50.7657,50.7278,50.7562,5591.0
2023-01-05 13:00:00,53.46,53.48,53.45,53.47,8782.0,50.7467,50.7657,50.7373,50.7562,8782.0
2023-01-05 13:05:00,53.47,53.49,53.46,53.47,7432.0,50.7562,50.7752,50.7467,50.7562,7432.0
2023-01-05 13:10:00,53.47,53.47,53.44,53.44,12513.0,50.7562,50.7562,50.7278,50.7278,12513.0
2023-01-05 13:15:00,53.44,53.45,53.42,53.43,12773.0,50.7278,50.7373,50.7088,50.7183,12773.0
2023-01-05 13:20:00,53.43,53.65,53.42,53.64,67731.0,50.7183,50.9271,50.7088,50.9176,67731.0
2023-01-05 13:25:00,53.64,53.69,53.61,53.63,51190.0,50.9176,50.9651,50.8891,50.9081,51190.0
2023-01-05 13:30:00,53.63,53.66,53.62,53.66,17513.0,50.9081,50.9366,50.8986,50.9366,17513.0
2023-01-05 13:35:00,53.67,53.69,53.64,53.66,7196.0,50.9461,50.9651,50.9176,50.9366,7196.0
2023-01-05 13:40:00,53.67,53.7,53.64,53.64,7875.0,50.9461,50.9746,50.9176,50.9176,7875.0
2023-01-05 13:45:00,53.65,53.66,53.63,53.65,16337.0,50.9271,50.9366,50.9081,50.9271,16337.0
2023-01-05 13:50:00,53.64,53.66,53.62,53.63,11727.0,50.9176,50.9366,50.8986,50.9081,11727.0
2023-01-05 13:55:00,53.62,53.65,53.59,53.6,16389.0,50.8986,50.9271,50.8701,50.8796,16389.0
2023-01-05 14:00:00,53.61,53.64,53.6,53.6,13228.0,50.8891,50.9176,50.8796,50.8796,13228.0
2023-01-05 14:05:00,53.61,53.63,53.6,53.61,66988.0,50.8891,50.9081,50.8796,50.8891,66988.0
2023-01-05 14:10:00,53.61,53.61,53.53,53.54,19933.0,50.8891,50.8891,50.8132,50.8227,19933.0
2023-01-05 14:15:00,53.54,53.59,53.54,53.59,41146.0,50.8227,50.8701,50.8227,50.8701,41146.0
2023-01-05 14:20:00,53.59,53.59,53.53,53.54,42721.0,50.8701,50.8701,50.8132,50.8227,42721.0
2023-01-05 14:25:00,53.54,53.55,53.5,53.52,16859.0,50.8227,50.8322,50.7847,50.8037,16859.0
2023-01-05 14:30:00,53.51,53.53,53.51,53.52,17170.0,50.7942,50.8132,50.7942,50.8037,17170.0
2023-01-05 14:35:00,53.52,53.61,53.51,53.57,105474.0,50.8037,50.8891,50.7942,50.8512,105474.0
2023-01-05 14:40:00,53.57,53.58,53.56,53.57,89959.0,50.8512,50.8607,50.8417,50.8512,89959.0
2023-01-05 14:45:00,53.57,53.61,53.57,53.6,39786.0,50.8512,50.8891,50.8512,50.8796,39786.0
2023-01-05 14:50:00,53.6,53.61,53.58,53.61,73860.0,50.8796,50.8891,50.8607,50.8891,73860.0
2023-01-05 14:55:00,53.61,53.61,53.57,53.58,97451.0,50.8891,50.8891,50.8512,50.8607,97451.0
2023-01-05 15:00:00,53.58,53.58,53.52,53.53,32831.0,50.8607,50.8607,50.8037,50.8132,32831.0
2023-01-05 15:05:00,53.53,53.53,53.48,53.5,32634.0,50.8132,50.8132,50.7657,50.7847,32634.0
2023-01-05 15:10:00,53.5,53.5,53.45,53.47,46315.0,50.7847,50.7847,50.7373,50.7562,46315.0
2023-01-05 15:15:00,53.47,53.49,53.44,53.46,38939.0,50.7562,50.7752,50.7278,50.7467,38939.0
2023-01-05 15:20:00,53.46,53.48,53.43,53.45,42572.0,50.7467,50.7657,50.7183,50.7373,42572.0
2023-01-05 15:25:00,53.44,53.45,53.4,53.42,36643.0,50.7278,50.7373,50.6898,50.7088,36643.0
2023-01-05 15:30:00,53.41,53.43,53.4,53.42,55043.0,50.6993,50.7183,50.6898,50.7088,55043.0
2023-01-05 15:35:00,53.42,53.46,53.42,53.45,30763.0,50.7088,50.7467,50.7088,50.7373,30763.0
2023-01-05 15:40:00,53.45,53.45,53.42,53.44,36922.0,50.7373,50.7373,50.7088,50.7278,36922.0
2023-01-05 15:45:00,53.44,53.46,53.41,53.42,38885.0,50.7278,50.7467,50.6993,50.7088,38885.0
2023-01-05 15:50:00,53.41,53.44,53.41,53.42,174281.0,50.6993,50.7278,50.6993,50.7088,174281.0
2023-01-05 15:55:00,53.41,53.46,53.41,53.41,375528.0,50.6993,50.7467,50.6993,50.6993,375528.0
2023-01-06 09:30:00,53.86,53.96,53.82,53.96,129085.0,51.1264,51.2214,51.0885,51.2214,129085.0
2023-01-06 09:35:00,53.97,54.0,53.73,53.74,47175.0,51.2309,51.2593,51.003,51.0125,47175.0
2023-01-06 09:40:00,53.76,53.76,53.59,53.6,87963.0,51.0315,51.0315,50.8701,50.8796,87963.0
2023-01-06 09:45:00,53.6,53.67,53.57,53.65,425116.0,50.8796,50.9461,50.8512,50.9271,425116.0
2023-01-06 09:50:00,53.65,53.73,53.64,53.71,104672.0,50.9271,51.003,50.9176,50.9841,104672.0
2023-01-06 09:55:00,53.71,53.76,53.64,53.67,75387.0,50.9841,51.0315,50.9176,50.9461,75387.0
2023-01-06 10:00:00,53.67,54.0,53.67,53.9,169898.0,50.9461,51.2593,50.9461,51.1644,169898.0
2023-01-06 10:05:00,53.91,54.08,53.91,54.02,80064.0,51.1739,51.3353,51.1739,51.2783,80064.0
2023-01-06 10:10:00,54.03,54.15,54.02,54.07,66254.0,51.2878,51.4017,51.2783,51.3258,66254.0
2023-01-06 10:15:00,54.06,54.21,54.06,54.21,36298.0,51.3163,51.4587,51.3163,51.4587,36298.0
2023-01-06 10:20:00,54.21,54.22,54.11,54.16,41928.0,51.4587,51.4682,51.3638,51.4112,41928.0
2023-01-06 10:25:00,54.16,54.17,54.04,54.05,44922.0,51.4112,51.4207,51.2973,51.3068,44922.0
2023-01-06 10:30:00,54.06,54.16,54.06,54.14,21601.0,51.3163,51.4112,51.3163,51.3922,21601.0
2023-01-06 10:35:00,54.15,54.29,54.13,54.28,260918.0,51.4017,51.5346,51.3827,51.5251,260918.0
2023-01-06 10:40:00,54.29,54.36,54.28,54.28,195867.0,51.5346,51.6011,51.5251,51.5251,195867.0
2023-01-06 10:45:00,54.29,54.4,54.29,54.39,19609.0,51.5346,51.639,51.5346,51.6295,19609.0
2023-01-06 10:50:00,54.39,54.41,54.36,54.4,13628.0,51.6295,51.6485,51.6011,51.639,13628.0
2023-01-06 10:55:00,54.39,54.42,54.36,54.39,25922.0,51.6295,51.658,51.6011,51.6295,25922.0
2023-01-06 11:00:00,54.4,54.41,54.36,54.39,8617.0,51.639,51.6485,51.6011,51.6295,8617.0
2023-01-06 11:05:00,54.4,54.47,54.38,54.47,65799.0,51.639,51.7055,51.6201,51.7055,65799.0
2023-01-06 11:10:00,54.46,54.49,54.43,54.43,21226.0,51.696,51.7245,51.6675,51.6675,21226.0
2023-01-06 11:15:00,54.43,54.44,54.36,54.38,229654.0,51.6675,51.677,51.6011,51.6201,229654.0
2023-01-06 11:20:00,54.38,54.44,54.38,54.44,40769.0,51.6201,51.677,51.6201,51.677,40769.0
2023-01-06 11:25:00,54.45,54.46,54.36,54.38,38585.0,51.6865,51.696,51.6011,51.6201,38585.0
2023-01-06 11:30:00,54.38,54.41,54.36,54.4,31520.0,51.6201,51.6485,51.6011,51.639,31520.0
2023-01-06 11:35:00,54.4,54.45,54.39,54.45,15186.0,51.639,51.6865,51.6295,51.6865,15186.0
2023-01-06 11:40:00,54.47,54.5,54.44,54.48,68839.0,51.7055,51.734,51.677,51.715,68839.0
2023-01-06 11:45:00,54.5,54.56,54.49,54.54,160077.0,51.734,51.7909,51.7245,51.7719,160077.0
2023-01-06 11:50:00,54.53,54.6,54.53,54.57,32401.0,51.7624,51.8289,51.7624,51.8004,32401.0
2023-01-06 11:55:00,54.58,54.61,54.57,54.58,17681.0,51.8099,51.8384,51.8004,51.8099,17681.0
2023-01-06 12:00:00,54.57,54.62,54.57,54.62,24637.0,51.8004,51.8479,51.8004,51.8479,24637.0
2023-01-06 12:05:00,54.62,54.64,54.61,54.61,25918.0,51.8479,51.8669,51.8384,51.8384,25918.0
2023-01-06 12:10:00,54.61,54.64,54.58,54.59,17179.0,51.8384,51.8669,51.8099,51.8194,17179.0
2023-01-06 12:15:00,54.59,54.6,54.53,54.54,29722.0,51.8194,51.8289,51.7624,51.7719,29722.0
2023-01-06 12:20:00,54.55,54.56,54.48,54.48,24140.0,51.7814,51.7909,51.715,51.715,24140.0
2023-01-06 12:25:00,54.48,54.53,54.48,54.52,23537.0,51.715,51.7624,51.715,51.7529,23537.0
2023-01-06 12:30:00,54.52,54.55,54.51,54.53,107627.0,51.7529,51.7814,51.7435,51.7624,107627.0
2023-01-06 12:35:00,54.53,54.55,54.51,54.52,5880.0,51.7624,51.7814,51.7435,51.7529,5880.0
2023-01-06 12:40:00,54.51,54.52,54.49,54.51,8481.0,51.7435,51.7529,51.7245,51.7435,8481.0
2023-01-06 12:45:00,54.52,54.53,54.51,54.51,9792.0,51.7529,51.7624,51.7435,51.7435,9792.0
2023-01-06 12:50:00,54.52,54.53,54.51,54.52,35575.0,51.7529,51.7624,51.7435,51.7529,35575.0
2023-01-06 12:55:00,54.5,54.53,54.48,54.53,7141.0,51.734,51.7624,51.715,51.7624,7141.0
2023-01-06 13:00:00,54.54,54.55,54.49,54.53,19710.0,51.7719,51.7814,51.7245,51.7624,19710.0
2023-01-06 13:05:00,54.53,54.57,54.53,54.53,16355.0,51.7624,51.8004,51.7624,51.7624,16355.0
2023-01-06 13:10:00,54.54,54.57,54.53,54.57,27377.0,51.7719,51.8004,51.7624,51.8004,27377.0
2023-01-06 13:15:00,54.57,54.57,54.53,54.54,13309.0,51.8004,51.8004,51.7624,51.7719,13309.0
2023-01-06 13:20:00,54.54,54.57,54.53,54.55,8159.0,51.7719,51.8004,51.7624,51.7814,8159.0
2023-01-06 13:25:00,54.55,54.61,54.55,54.6,12517.0,51.7814,51.8384,51.7814,51.8289,12517.0
2023-01-06 13:30:00,54.6,54.66,54.59,54.65,10893.0,51.8289,51.8858,51.8194,51.8763,10893.0
2023-01-06 13:35:00,54.65,54.66,54.63,54.66,10253.0,51.8763,51.8858,51.8574,51.8858,10253.0
2023-01-06 13:40:00,54.66,54.68,54.64,54.65,9666.0,51.8858,51.9048,51.8669,51.8763,9666.0
2023-01-06 13:45:00,54.64,54.65,54.64,54.65,7152.0,51.8669,51.8763,51.8669,51.8763,7152.0
2023-01-06 13:50:00,54.65,54.65,54.63,54.64,17816.0,51.8763,51.8763,51.8574,51.8669,17816.0
2023-01-06 13:55:00,54.65,54.68,54.64,54.66,15193.0,51.8763,51.9048,51.8669,51.8858,15193.0
2023-01-06 14:00:00,54.67,54.69,54.65,54.69,25244.0,51.8953,51.9143,51.8763,51.9143,25244.0
2023-01-06 14:05:00,54.68,54.72,54.68,54.72,21930.0,51.9048,51.9428,51.9048,51.9428,21930.0
2023-01-06 14:10:00,54.73,54.77,54.71,54.75,50264.0,51.9523,51.9903,51.9333,51.9713,50264.0
2023-01-06 14:15:00,54.74,54.77,54.74,54.77,15134.0,51.9618,51.9903,51.9618,51.9903,15134.0
2023-01-06 14:20:00,54.77,54.8,54.77,54.8,15889.0,51.9903,52.0187,51.9903,52.0187,15889.0
2023-01-06 14:25:00,54.8,54.81,54.74,54.75,24243.0,52.0187,52.0282,51.9618,51.9713,24243.0
2023-01-06 14:30:00,54.75,54.78,54.74,54.77,30650.0,51.9713,51.9998,51.9618,51.9903,30650.0
2023-01-06 14:35:00,54.77,54.79,54.75,54.78,28367.0,51.9903,52.0092,51.9713,51.9998,28367.0
2023-01-06 14:40:00,54.77,54.81,54.77,54.8,23287.0,51.9903,52.0282,51.9903,52.0187,23287.0
2023-01-06 14:45:00,54.8,54.8,54.76,54.8,34778.0,52.0187,52.0187,51.9808,52.0187,34778.0
2023-01-06 14:50:00,54.8,54.81,54.78,54.81,21821.0,52.0187,52.0282,51.9998,52.0282,21821.0
2023-01-06 14:55:00,54.81,54.82,54.78,54.8,66522.0,52.0282,52.0377,51.9998,52.0187,66522.0
2023-01-06 15:00:00,54.79,54.83,54.78,54.82,18163.0,52.0092,52.0472,51.9998,52.0377,18163.0
2023-01-06 15:05:00,54.81,54.82,54.79,54.8,23731.0,52.0282,52.0377,52.0092,52.0187,23731.0
2023-01-06 15:10:00,54.8,54.81,54.77,54.78,27148.0,52.0187,52.0282,51.9903,51.9998,27148.0
2023-01-06 15:15:00,54.79,54.81,54.76,54.78,21294.0,52.0092,52.0282,51.9808,51.9998,21294.0
2023-01-06 15:20:00,54.78,54.8,54.73,54.78,131094.0,51.9998,52.0187,51.9523,51.9998,131094.0
2023-01-06 15:25:00,54.79,54.79,54.77,54.79,22577.0,52.0092,52.0092,51.9903,52.0092,22577.0
2023-01-06 15:30:00,54.79,54.82,54.78,54.82,50096.0,52.0092,52.0377,51.9998,52.0377,50096.0
2023-01-06 15:35:00,54.82,54.82,54.78,54.8,24780.0,52.0377,52.0377,51.9998,52.0187,24780.0
2023-01-06 15:40:00,54.8,54.82,54.79,54.82,33559.0,52.0187,52.0377,52.0092,52.0377,33559.0
2023-01-06 15:45:00,54.82,54.83,54.79,54.8,56324.0,52.0377,52.0472,52.0092,52.0187,56324.0
2023-01-06 15:50:00,54.79,54.8,54.74,54.75,168053.0,52.0092,52.0187,51.9618,51.9713,168053.0
2023-01-06 15:55:00,54.75,54.77,54.72,54.76,247518.0,51.9713,51.9903,51.9428,51.9808,247518.0
2023-01-09 09:30:00,55.0,55.07,54.87,54.98,320352.0,52.2086,52.275,52.0852,52.1896,320352.0
2023-01-09 09:35:00,54.98,55.01,54.93,54.96,44650.0,52.1896,52.2181,52.1421,52.1706,44650.0
2023-01-09 09:40:00,54.99,55.05,54.97,55.03,47061.0,52.1991,52.256,52.1801,52.2371,47061.0
2023-01-09 09:45:00,55.02,55.11,55.02,55.09,41330.0,52.2276,52.313,52.2276,52.294,41330.0
2023-01-09 09:50:00,55.09,55.12,55.07,55.12,34676.0,52.294,52.3225,52.275,52.3225,34676.0
2023-01-09 09:55:00,55.11,55.13,55.09,55.13,38383.0,52.313,52.332,52.294,52.332,38383.0
2023-01-09 10:00:00,55.13,55.18,55.12,55.16,107095.0,52.332,52.3794,52.3225,52.3605,107095.0
2023-01-09 10:05:00,55.16,55.18,55.13,55.14,59033.0,52.3605,52.3794,52.332,52.3415,59033.0
2023-01-09 10:10:00,55.14,55.18,55.09,55.12,85685.0,52.3415,52.3794,52.294,52.3225,85685.0
2023-01-09 10:15:00,55.12,55.2,55.12,55.19,25192.0,52.3225,52.3984,52.3225,52.3889,25192.0
2023-01-09 10:20:00,55.19,55.21,55.13,55.14,53078.0,52.3889,52.4079,52.332,52.3415,53078.0
2023-01-09 10:25:00,55.13,55.17,55.11,55.13,25062.0,52.332,52.37,52.313,52.332,25062.0
2023-01-09 10:30:00,55.14,55.18,55.13,55.18,33949.0,52.3415,52.3794,52.332,52.3794,33949.0
2023-01-09 10:35:00,55.18,55.23,55.16,55.22,18619.0,52.3794,52.4269,52.3605,52.4174,18619.0
2023-01-09 10:40:00,55.23,55.25,55.21,55.24,17098.0,52.4269,52.4459,52.4079,52.4364,17098.0
2023-01-09 10:45:00,55.24,55.29,55.24,55.27,16120.0,52.4364,52.4839,52.4364,52.4649,16120.0
2023-01-09 10:50:00,55.29,55.31,55.27,55.28,18504.0,52.4839,52.5029,52.4649,52.4744,18504.0
2023-01-09 10:55:00,55.29,55.3,55.23,55.24,26383.0,52.4839,52.4934,52.4269,52.4364,26383.0
2023-01-09 11:00:00,55.24,55.28,55.23,55.26,41044.0,52.4364,52.4744,52.4269,52.4554,41044.0
2023-01-09 11:05:00,55.26,55.3,55.25,55.29,26303.0,52.4554,52.4934,52.4459,52.4839,26303.0
2023-01-09 11:10:00,55.3,55.35,55.29,55.35,16641.0,52.4934,52.5408,52.4839,52.5408,16641.0
2023-01-09 11:15:00,55.34,55.35,55.32,55.33,17586.0,52.5313,52.5408,52.5123,52.5218,17586.0
2023-01-09 11:20:00,55.33,55.36,55.31,55.35,7733.0,52.5218,52.5503,52.5029,52.5408,7733.0
2023-01-09 11:25:00,55.35,55.38,55.34,55.35,14635.0,52.5408,52.5693,52.5313,52.5408,14635.0
2023-01-09 11:30:00,55.36,55.37,55.28,55.28,63744.0,52.5503,52.5598,52.4744,52.4744,63744.0
2023-01-09 11:35:00,55.27,55.32,55.25,55.27,24815.0,52.4649,52.5123,52.4459,52.4649,24815.0
2023-01-09 11:40:00,55.28,55.3,55.26,55.3,12502.0,52.4744,52.4934,52.4554,52.4934,12502.0
2023-01-09 11:45:00,55.3,55.32,55.28,55.31,15491.0,52.4934,52.5123,52.4744,52.5029,15491.0
2023-01-09 11:50:00,55.31,55.34,55.28,55.33,30497.0,52.5029,52.5313,52.4744,52.5218,30497.0
2023-01-09 11:55:00,55.33,55.33,55.28,55.31,20371.0,52.5218,52.5218,52.4744,52.5029,20371.0
2023-01-09 12:00:00,55.3,55.31,55.28,55.3,32622.0,52.4934,52.5029,52.4744,52.4934,32622.0
2023-01-09 12:05:00,55.3,55.3,55.23,55.26,14534.0,52.4934,52.4934,52.4269,52.4554,14534.0
2023-01-09 12:10:00,55.26,55.26,55.23,55.23,8942.0,52.4554,52.4554,52.4269,52.4269,8942.0
2023-01-09 12:15:00,55.23,55.24,55.17,55.17,56450.0,52.4269,52.4364,52.37,52.37,56450.0
2023-01-09 12:20:00,55.18,55.2,55.16,55.18,44237.0,52.3794,52.3984,52.3605,52.3794,44237.0
2023-01-09 12:25:00,55.18,55.21,55.17,55.21,30118.0,52.3794,52.4079,52.37,52.4079,30118.0
2023-01-09 12:30:00,55.21,55.24,55.2,55.21,51870.0,52.4079,52.4364,52.3984,52.4079,51870.0
2023-01-09 12:35:00,55.21,55.21,55.12,55.13,39489.0,52.4079,52.4079,52.3225,52.332,39489.0
2023-01-09 12:40:00,55.13,55.14,55.11,55.12,9980.0,52.332,52.3415,52.313,52.3225,9980.0
2023-01-09 12:45:00,55.12,55.16,55.11,55.15,15963.0,52.3225,52.3605,52.313,52.351,15963.0
2023-01-09 12:50:00,55.16,55.19,55.15,55.19,25845.0,52.3605,52.3889,52.351,52.3889,25845.0
2023-01-09 12:55:00,55.19,55.22,55.18,55.2,21699.0,52.3889,52.4174,52.3794,52.3984,21699.0
2023-01-09 13:00:00,55.2,55.23,55.18,55.18,17071.0,52.3984,52.4269,52.3794,52.3794,17071.0
2023-01-09 13:05:00,55.18,55.18,55.14,55.16,20801.0,52.3794,52.3794,52.3415,52.3605,20801.0
2023-01-09 13:10:00,55.15,55.18,55.14,55.18,11914.0,52.351,52.3794,52.3415,52.3794,11914.0
2023-01-09 13:15:00,55.17,55.19,55.16,55.18,18647.0,52.37,52.3889,52.3605,52.3794,18647.0
2023-01-09 13:20:00,55.18,55.23,55.17,55.23,44205.0,52.3794,52.4269,52.37,52.4269,44205.0
2023-01-09 13:25:00,55.23,55.23,55.18,55.22,30217.0,52.4269,52.4269,52.3794,52.4174,30217.0
2023-01-09 13:30:00,55.21,55.23,55.19,55.2,22281.0,52.4079,52.4269,52.3889,52.3984,22281.0
2023-01-09 13:35:00,55.2,55.2,55.13,55.16,41639.0,52.3984,52.3984,52.332,52.3605,41639.0
2023-01-09 13:40:00,55.15,55.15,55.08,55.08,9781.0,52.351,52.351,52.2845,52.2845,9781.0
2023-01-09 13:45:00,55.07,55.08,55.01,55.06,22832.0,52.275,52.2845,52.2181,52.2655,22832.0
2023-01-09 13:50:00,55.05,55.07,55.04,55.05,43637.0,52.256,52.275,52.2466,52.256,43637.0
2023-01-09 13:55:00,55.05,55.08,55.04,55.06,27383.0,52.256,52.2845,52.2466,52.2655,27383.0
2023-01-09 14:00:00,55.07,55.13,55.07,55.12,31725.0,52.275,52.332,52.275,52.3225,31725.0
2023-01-09 14:05:00,55.12,55.12,55.04,55.12,91888.0,52.3225,52.3225,52.2466,52.3225,91888.0
2023-01-09 14:10:00,55.12,55.15,55.09,55.12,39814.0,52.3225,52.351,52.294,52.3225,39814.0
2023-01-09 14:15:00,55.11,55.13,55.09,55.12,19156.0,52.313,52.332,52.294,52.3225,19156.0
2023-01-09 14:20:00,55.12,55.16,55.12,55.15,16020.0,52.3225,52.3605,52.3225,52.351,16020.0
2023-01-09 14:25:00,55.15,55.19,55.13,55.18,35972.0,52.351,52.3889,52.332,52.3794,35972.0
2023-01-09 14:30:00,55.17,55.19,55.14,55.15,11823.0,52.37,52.3889,52.3415,52.351,11823.0
2023-01-09 14:35:00,55.15,55.16,55.12,55.13,29054.0,52.351,52.3605,52.3225,52.332,29054.0
2023-01-09 14:40:00,55.12,55.15,55.11,55.15,13308.0,52.3225,52.351,52.313,52.351,13308.0
2023-01-09 14:45:00,55.15,55.15,55.12,55.13,28359.0,52.351,52.351,52.3225,52.332,28359.0
2023-01-09 14:50:00,55.13,55.15,55.13,55.15,17797.0,52.332,52.351,52.332,52.351,17797.0
2023-01-09 14:55:00,55.13,55.13,55.06,55.07,26460.0,52.332,52.332,52.2655,52.275,26460.0
2023-01-09 15:00:00,55.06,55.09,55.03,55.04,28156.0,52.2655,52.294,52.2371,52.2466,28156.0
2023-01-09 15:05:00,55.05,55.06,55.01,55.02,82234.0,52.256,52.2655,52.2181,52.2276,82234.0
2023-01-09 15:10:00,55.02,55.03,54.96,54.97,26569.0,52.2276,52.2371,52.1706,52.1801,26569.0
2023-01-09 15:15:00,54.96,55.0,54.96,54.99,9633.0,52.1706,52.2086,52.1706,52.1991,9633.0
2023-01-09 15:20:00,54.98,55.03,54.98,54.98,52181.0,52.1896,52.2371,52.1896,52.1896,52181.0
2023-01-09 15:25:00,54.98,54.99,54.95,54.97,15731.0,52.1896,52.1991,52.1611,52.1801,15731.0
2023-01-09 15:30:00,54.97,54.97,54.91,54.93,24504.0,52.1801,52.1801,52.1232,52.1421,24504.0
2023-01-09 15:35:00,54.93,54.94,54.9,54.91,20498.0,52.1421,52.1516,52.1137,52.1232,20498.0
2023-01-09 15:40:00,54.91,54.94,54.88,54.94,31648.0,52.1232,52.1516,52.0947,52.1516,31648.0
2023-01-09 15:45:00,54.94,54.94,54.86,54.89,41386.0,52.1516,52.1516,52.0757,52.1042,41386.0
2023-01-09 15:50:00,54.9,54.93,54.89,54.92,55071.0,52.1137,52.1421,52.1042,52.1326,55071.0
2023-01-09 15:55:00,54.92,54.92,54.86,54.89,230846.0,52.1326,52.1326,52.0757,52.1042,230846.0
2023-01-10 09:30:00,54.7,54.79,54.64,54.79,62931.0,51.9238,52.0092,51.8669,52.0092,62931.0
2023-01-10 09:35:00,54.8,54.82,54.69,54.71,43243.0,52.0187,52.0377,51.9143,51.9333,43243.0
2023-01-10 09:40:00,54.71,54.73,54.66,54.71,45357.0,51.9333,51.9523,51.8858,51.9333,45357.0
2023-01-10 09:45:00,54.71,54.72,54.6,54.64,22361.0,51.9333,51.9428,51.8289,51.8669,22361.0
2023-01-10 09:50:00,54.63,54.7,54.56,54.69,21039.0,51.8574,51.9238,51.7909,51.9143,21039.0
2023-01-10 09:55:00,54.69,54.72,54.65,54.66,43505.0,51.9143,51.9428,51.8763,51.8858,43505.0
2023-01-10 10:00:00,54.66,54.69,54.63,54.65,34375.0,51.8858,51.9143,51.8574,51.8763,34375.0
2023-01-10 10:05:00,54.66,54.68,54.62,54.67,11302.0,51.8858,51.9048,51.8479,51.8953,11302.0
2023-01-10 10:10:00,54.65,54.74,54.65,54.69,45541.0,51.8763,51.9618,51.8763,51.9143,45541.0
2023-01-10 10:15:00,54.7,54.74,54.64,54.65,19417.0,51.9238,51.9618,51.8669,51.8763,19417.0
2023-01-10 10:20:00,54.65,54.65,54.6,54.63,25427.0,51.8763,51.8763,51.8289,51.8574,25427.0
2023-01-10 10:25:00,54.63,54.67,54.58,54.59,16928.0,51.8574,51.8953,51.8099,51.8194,16928.0
2023-01-10 10:30:00,54.59,54.6,54.47,54.48,16234.0,51.8194,51.8289,51.7055,51.715,16234.0
2023-01-10 10:35:00,54.49,54.52,54.48,54.5,17544.0,51.7245,51.7529,51.715,51.734,17544.0
2023-01-10 10:40:00,54.51,54.51,54.43,54.43,26676.0,51.7435,51.7435,51.6675,51.6675,26676.0
2023-01-10 10:45:00,54.42,54.51,54.41,54.48,16638.0,51.658,51.7435,51.6485,51.715,16638.0
2023-01-10 10:50:00,54.47,54.61,54.47,54.59,38010.0,51.7055,51.8384,51.7055,51.8194,38010.0
2023-01-10 10:55:00,54.59,54.63,54.56,54.6,21742.0,51.8194,51.8574,51.7909,51.8289,21742.0
2023-01-10 11:00:00,54.6,54.63,54.56,54.63,14010.0,51.8289,51.8574,51.7909,51.8574,14010.0
2023-01-10 11:05:00,54.64,54.64,54.61,54.62,8812.0,51.8669,51.8669,51.8384,51.8479,8812.0
2023-01-10 11:10:00,54.61,54.65,54.59,54.64,20816.0,51.8384,51.8763,51.8194,51.8669,20816.0
2023-01-10 11:15:00,54.65,54.66,54.62,54.65,10656.0,51.8763,51.8858,51.8479,51.8763,10656.0
2023-01-10 11:20:00,54.65,54.68,54.63,54.67,5920.0,51.8763,51.9048,51.8574,51.8953,5920.0
2023-01-10 11:25:00,54.66,54.67,54.62,54.64,61177.0,51.8858,51.8953,51.8479,51.8669,61177.0
2023-01-10 11:30:00,54.65,54.67,54.57,54.57,41205.0,51.8763,51.8953,51.8004,51.8004,41205.0
2023-01-10 11:35:00,54.58,54.59,54.53,54.54,53631.0,51.8099,51.8194,51.7624,51.7719,53631.0
2023-01-10 11:40:00,54.53,54.57,54.53,54.56,12944.0,51.7624,51.8004,51.7624,51.7909,12944.0
2023-01-10 11:45:00,54.55,54.57,54.51,54.57,5757.0,51.7814,51.8004,51.7435,51.8004,5757.0
2023-01-10 11:50:00,54.58,54.59,54.56,54.58,6813.0,51.8099,51.8194,51.7909,51.8099,6813.0
2023-01-10 11:55:00,54.59,54.63,54.59,54.6,9404.0,51.8194,51.8574,51.8194,51.8289,9404.0
2023-01-10 12:00:00,54.59,54.61,54.55,54.59,7411.0,51.8194,51.8384,51.7814,51.8194,7411.0
2023-01-10 12:05:00,54.59,54.64,54.59,54.64,14579.0,51.8194,51.8669,51.8194,51.8669,14579.0
2023-01-10 12:10:00,54.64,54.68,54.63,54.67,4433.0,51.8669,51.9048,51.8574,51.8953,4433.0
2023-01-10 12:15:00,54.68,54.68,54.63,54.65,12456.0,51.9048,51.9048,51.8574,51.8763,12456.0
2023-01-10 12:20:00,54.65,54.66,54.62,54.66,6962.0,51.8763,51.8858,51.8479,51.8858,6962.0
2023-01-10 12:25:00,54.66,54.69,54.65,54.67,90578.0,51.8858,51.9143,51.8763,51.8953,90578.0
2023-01-10 12:30:00,54.68,54.71,54.67,54.7,32180.0,51.9048,51.9333,51.8953,51.9238,32180.0
2023-01-10 12:35:00,54.7,54.76,54.69,54.76,29279.0,51.9238,51.9808,51.9143,51.9808,29279.0
2023-01-10 12:40:00,54.75,54.75,54.71,54.72,10129.0,51.9713,51.9713,51.9333,51.9428,10129.0
2023-01-10 12:45:00,54.71,54.72,54.67,54.68,6769.0,51.9333,51.9428,51.8953,51.9048,6769.0
2023-01-10 12:50:00,54.67,54.69,54.66,54.67,23587.0,51.8953,51.9143,51.8858,51.8953,23587.0
2023-01-10 12:55:00,54.68,54.7,54.66,54.69,6590.0,51.9048,51.9238,51.8858,51.9143,6590.0
2023-01-10 13:00:00,54.69,54.73,54.67,54.73,64168.0,51.9143,51.9523,51.8953,51.9523,64168.0
2023-01-10 13:05:00,54.72,54.74,54.71,54.73,12048.0,51.9428,51.9618,51.9333,51.9523,12048.0
2023-01-10 13:10:00,54.74,54.74,54.72,54.72,9611.0,51.9618,51.9618,51.9428,51.9428,9611.0
2023-01-10 13:15:00,54.72,54.73,54.67,54.69,11643.0,51.9428,51.9523,51.8953,51.9143,11643.0
2023-01-10 13:20:00,54.68,54.7,54.67,54.7,6004.0,51.9048,51.9238,51.8953,51.9238,6004.0
2023-01-10 13:25:00,54.7,54.71,54.69,54.7,6365.0,51.9238,51.9333,51.9143,51.9238,6365.0
2023-01-10 13:30:00,54.7,54.74,54.68,54.74,10375.0,51.9238,51.9618,51.9048,51.9618,10375.0
2023-01-10 13:35:00,54.74,54.77,54.73,54.76,36341.0,51.9618,51.9903,51.9523,51.9808,36341.0
2023-01-10 13:40:00,54.76,54.77,54.72,54.72,30062.0,51.9808,51.9903,51.9428,51.9428,30062.0
2023-01-10 13:45:00,54.73,54.75,54.72,54.73,18260.0,51.9523,51.9713,51.9428,51.9523,18260.0
2023-01-10 13:50:00,54.74,54.74,54.72,54.73,22302.0,51.9618,51.9618,51.9428,51.9523,22302.0
2023-01-10 13:55:00,54.72,54.76,54.7,54.76,22744.0,51.9428,51.9808,51.9238,51.9808,22744.0
2023-01-10 14:00:00,54.77,54.8,54.76,54.79,17607.0,51.9903,52.0187,51.9808,52.0092,17607.0
2023-01-10 14:05:00,54.79,54.79,54.77,54.79,5621.0,52.0092,52.0092,51.9903,52.0092,5621.0
2023-01-10 14:10:00,54.79,54.81,54.78,54.79,12785.0,52.0092,52.0282,51.9998,52.0092,12785.0
2023-01-10 14:15:00,54.79,54.81,54.78,54.79,15275.0,52.0092,52.0282,51.9998,52.0092,15275.0
2023-01-10 14:20:00,54.8,54.81,54.77,54.78,6796.0,52.0187,52.0282,51.9903,51.9998,6796.0
2023-01-10 14:25:00,54.79,54.81,54.78,54.8,6037.0,52.0092,52.0282,51.9998,52.0187,6037.0
2023-01-10 14:30:00,54.81,54.82,54.79,54.79,25555.0,52.0282,52.0377,52.0092,52.0092,25555.0
2023-01-10 14:35:00,54.8,54.8,54.76,54.76,11621.0,52.0187,52.0187,51.9808,51.9808,11621.0
2023-01-10 14:40:00,54.76,54.77,54.74,54.76,19287.0,51.9808,51.9903,51.9618,51.9808,19287.0
2023-01-10 14:45:00,54.76,54.78,54.73,54.76,53766.0,51.9808,51.9998,51.9523,51.9808,53766.0
2023-01-10 14:50:00,54.76,54.77,54.73,54.75,9311.0,51.9808,51.9903,51.9523,51.9713,9311.0
2023-01-10 14:55:00,54.76,54.78,54.75,54.76,21352.0,51.9808,51.9998,51.9713,51.9808,21352.0
2023-01-10 15:00:00,54.76,54.77,54.73,54.75,46069.0,51.9808,51.9903,51.9523,51.9713,46069.0
2023-01-10 15:05:00,54.75,54.76,54.72,54.75,8032.0,51.9713,51.9808,51.9428,51.9713,8032.0
2023-01-10 15:10:00,54.74,54.75,54.72,54.75,34411.0,51.9618,51.9713,51.9428,51.9713,34411.0
2023-01-10 15:15:00,54.76,54.79,54.75,54.77,7870.0,51.9808,52.0092,51.9713,51.9903,7870.0
2023-01-10 15:20:00,54.77,54.77,54.74,54.75,14335.0,51.9903,51.9903,51.9618,51.9713,14335.0
2023-01-10 15:25:00,54.75,54.76,54.74,54.76,28143.0,51.9713,51.9808,51.9618,51.9808,28143.0
2023-01-10 15:30:00,54.76,54.77,54.75,54.77,25862.0,51.9808,51.9903,51.9713,51.9903,25862.0
2023-01-10 15:35:00,54.77,54.77,54.75,54.76,17936.0,51.9903,51.9903,51.9713,51.9808,17936.0
2023-01-10 15:40:00,54.76,54.76,54.73,54.75,28365.0,51.9808,51.9808,51.9523,51.9713,28365.0
2023-01-10 15:45:00,54.75,54.77,54.74,54.76,13479.0,51.9713,51.9903,51.9618,51.9808,13479.0
2023-01-10 15:50:00,54.76,54.78,54.74,54.76,158043.0,51.9808,51.9998,51.9618,51.9808,158043.0
2023-01-10 15:55:00,54.76,54.79,54.76,54.77,174872.0,51.9808,52.0092,51.9808,51.9903,174872.0
2023-01-11 09:30:00,55.16,55.16,55.05,55.09,72625.0,52.3605,52.3605,52.256,52.294,72625.0
2023-01-11 09:35:00,55.09,55.13,55.08,55.1,162733.0,52.294,52.332,52.2845,52.3035,162733.0
2023-01-11 09:40:00,55.1,55.16,55.09,55.14,108583.0,52.3035,52.3605,52.294,52.3415,108583.0
2023-01-11 09:45:00,55.15,55.17,55.12,55.14,12086.0,52.351,52.37,52.3225,52.3415,12086.0
2023-01-11 09:50:00,55.14,55.17,55.1,55.13,38177.0,52.3415,52.37,52.3035,52.332,38177.0
2023-01-11 09:55:00,55.13,55.14,55.1,55.13,13924.0,52.332,52.3415,52.3035,52.332,13924.0
2023-01-11 10:00:00,55.11,55.11,55.08,55.1,12492.0,52.313,52.313,52.2845,52.3035,12492.0
2023-01-11 10:05:00,55.11,55.19,55.11,55.15,21321.0,52.313,52.3889,52.313,52.351,21321.0
2023-01-11 10:10:00,55.15,55.18,55.13,55.13,85534.0,52.351,52.3794,52.332,52.332,85534.0
2023-01-11 10:15:00,55.14,55.15,55.09,55.14,32526.0,52.3415,52.351,52.294,52.3415,32526.0
2023-01-11 10:20:00,55.14,55.19,55.13,55.15,36348.0,52.3415,52.3889,52.332,52.351,36348.0
2023-01-11 10:25:00,55.15,55.2,55.14,55.18,23549.0,52.351,52.3984,52.3415,52.3794,23549.0
2023-01-11 10:30:00,55.18,55.19,55.12,55.14,21820.0,52.3794,52.3889,52.3225,52.3415,21820.0
2023-01-11 10:35:00,55.14,55.14,55.09,55.12,9546.0,52.3415,52.3415,52.294,52.3225,9546.0
2023-01-11 10:40:00,55.12,55.15,55.12,55.13,35871.0,52.3225,52.351,52.3225,52.332,35871.0
2023-01-11 10:45:00,55.14,55.14,55.1,55.12,35440.0,52.3415,52.3415,52.3035,52.3225,35440.0
2023-01-11 10:50:00,55.11,55.11,55.04,55.05,26231.0,52.313,52.313,52.2466,52.256,26231.0
2023-01-11 10:55:00,55.07,55.07,55.01,55.01,10778.0,52.275,52.275,52.2181,52.2181,10778.0
2023-01-11 11:00:00,55.02,55.06,55.02,55.05,27908.0,52.2276,52.2655,52.2276,52.256,27908.0
2023-01-11 11:05:00,55.06,55.09,55.06,55.08,23637.0,52.2655,52.294,52.2655,52.2845,23637.0
2023-01-11 11:10:00,55.08,55.13,55.06,55.13,48878.0,52.2845,52.332,52.2655,52.332,48878.0
2023-01-11 11:15:00,55.14,55.14,55.11,55.12,30493.0,52.3415,52.3415,52.313,52.3225,30493.0
2023-01-11 11:20:00,55.12,55.12,55.1,55.11,18078.0,52.3225,52.3225,52.3035,52.313,18078.0
2023-01-11 11:25:00,55.1,55.11,55.08,55.09,26443.0,52.3035,52.313,52.2845,52.294,26443.0
2023-01-11 11:30:00,55.09,55.1,55.08,55.08,32621.0,52.294,52.3035,52.2845,52.2845,32621.0
2023-01-11 11:35:00,55.07,55.08,55.04,55.05,11872.0,52.275,52.2845,52.2466,52.256,11872.0
2023-01-11 11:40:00,55.06,55.08,55.06,55.08,5041.0,52.2655,52.2845,52.2655,52.2845,5041.0
2023-01-11 11:45:00,55.08,55.1,55.07,55.09,17860.0,52.2845,52.3035,52.275,52.294,17860.0
2023-01-11 11:50:00,55.09,55.1,55.08,55.09,29362.0,52.294,52.3035,52.2845,52.294,29362.0
2023-01-11 11:55:00,55.1,55.11,55.06,55.07,19039.0,52.3035,52.313,52.2655,52.275,19039.0
2023-01-11 12:00:00,55.07,55.07,55.05,55.06,4874.0,52.275,52.275,52.256,52.2655,4874.0
2023-01-11 12:05:00,55.07,55.08,55.05,55.05,15354.0,52.275,52.2845,52.256,52.256,15354.0
2023-01-11 12:10:00,55.06,55.09,55.05,55.08,36934.0,52.2655,52.294,52.256,52.2845,36934.0
2023-01-11 12:15:00,55.08,55.1,55.06,55.08,32144.0,52.2845,52.3035,52.2655,52.2845,32144.0
2023-01-11 12:20:00,55.07,55.1,55.07,55.08,8862.0,52.275,52.3035,52.275,52.2845,8862.0
2023-01-11 12:25:00,55.08,55.08,55.06,55.07,10240.0,52.2845,52.2845,52.2655,52.275,10240.0
2023-01-11 12:30:00,55.07,55.07,55.04,55.04,18437.0,52.275,52.275,52.2466,52.2466,18437.0
2023-01-11 12:35:00,55.04,55.06,55.03,55.05,26896.0,52.2466,52.2655,52.2371,52.256,26896.0
2023-01-11 12:40:00,55.05,55.06,55.04,55.05,7555.0,52.256,52.2655,52.2466,52.256,7555.0
2023-01-11 12:45:00,55.05,55.06,55.04,55.05,8788.0,52.256,52.2655,52.2466,52.256,8788.0
2023-01-11 12:50:00,55.05,55.08,55.05,55.06,8172.0,52.256,52.2845,52.256,52.2655,8172.0
2023-01-11 12:55:00,55.07,55.09,55.05,55.08,85266.0,52.275,52.294,52.256,52.2845,85266.0
2023-01-11 13:00:00,55.08,55.11,55.06,55.1,56766.0,52.2845,52.313,52.2655,52.3035,56766.0
2023-01-11 13:05:00,55.09,55.11,55.08,55.1,25448.0,52.294,52.313,52.2845,52.3035,25448.0
2023-01-11 13:10:00,55.11,55.18,55.1,55.15,182289.0,52.313,52.3794,52.3035,52.351,182289.0
2023-01-11 13:15:00,55.16,55.16,54.95,55.03,128132.0,52.3605,52.3605,52.1611,52.2371,128132.0
2023-01-11 13:20:00,55.03,55.04,55.0,55.04,22107.0,52.2371,52.2466,52.2086,52.2466,22107.0
2023-01-11 13:25:00,55.04,55.07,55.02,55.06,28012.0,52.2466,52.275,52.2276,52.2655,28012.0
2023-01-11 13:30:00,55.05,55.11,55.05,55.1,22585.0,52.256,52.313,52.256,52.3035,22585.0
2023-01-11 13:35:00,55.1,55.11,55.09,55.11,31417.0,52.3035,52.313,52.294,52.313,31417.0
2023-01-11 13:40:00,55.11,55.13,55.1,55.12,36911.0,52.313,52.332,52.3035,52.3225,36911.0
2023-01-11 13:45:00,55.12,55.13,55.1,55.11,17399.0,52.3225,52.332,52.3035,52.313,17399.0
2023-01-11 13:50:00,55.11,55.12,55.08,55.09,31585.0,52.313,52.3225,52.2845,52.294,31585.0
2023-01-11 13:55:00,55.09,55.13,55.09,55.12,24500.0,52.294,52.332,52.294,52.3225,24500.0
2023-01-11 14:00:00,55.12,55.12,55.1,55.11,39681.0,52.3225,52.3225,52.3035,52.313,39681.0
2023-01-11 14:05:00,55.11,55.12,55.08,55.12,43864.0,52.313,52.3225,52.2845,52.3225,43864.0
2023-01-11 14:10:00,55.12,55.14,55.1,55.1,35104.0,52.3225,52.3415,52.3035,52.3035,35104.0
2023-01-11 14:15:00,55.11,55.12,55.09,55.12,34878.0,52.313,52.3225,52.294,52.3225,34878.0
2023-01-11 14:20:00,55.12,55.12,55.1,55.1,58058.0,52.3225,52.3225,52.3035,52.3035,58058.0
2023-01-11 14:25:00,55.1,55.12,55.1,55.12,27563.0,52.3035,52.3225,52.3035,52.3225,27563.0
2023-01-11 14:30:00,55.12,55.16,55.11,55.15,51798.0,52.3225,52.3605,52.313,52.351,51798.0
2023-01-11 14:35:00,55.14,55.16,55.13,55.16,20545.0,52.3415,52.3605,52.332,52.3605,20545.0
2023-01-11 14:40:00,55.16,55.17,55.14,55.17,64671.0,52.3605,52.37,52.3415,52.37,64671.0
2023-01-11 14:45:00,55.16,55.17,55.16,55.16,11819.0,52.3605,52.37,52.3605,52.3605,11819.0
2023-01-11 14:50:00,55.16,55.17,55.15,55.17,58047.0,52.3605,52.37,52.351,52.37,58047.0
2023-01-11 14:55:00,55.17,55.17,55.15,55.16,25335.0,52.37,52.37,52.351,52.3605,25335.0
2023-01-11 15:00:00,55.16,55.18,55.14,55.16,79473.0,52.3605,52.3794,52.3415,52.3605,79473.0
2023-01-11 15:05:00,55.16,55.17,55.14,55.15,47636.0,52.3605,52.37,52.3415,52.351,47636.0
2023-01-11 15:10:00,55.15,55.17,55.14,55.16,90752.0,52.351,52.37,52.3415,52.3605,90752.0
2023-01-11 15:15:00,55.17,55.21,55.16,55.21,194945.0,52.37,52.4079,52.3605,52.4079,194945.0
2023-01-11 15:20:00,55.21,55.22,55.2,55.21,32041.0,52.4079,52.4174,52.3984,52.4079,32041.0
2023-01-11 15:25:00,55.21,55.22,55.2,55.21,37234.0,52.4079,52.4174,52.3984,52.4079,37234.0
2023-01-11 15:30:00,55.21,55.21,55.17,55.18,52456.0,52.4079,52.4079,52.37,52.3794,52456.0
2023-01-11 15:35:00,55.18,55.18,55.15,55.16,58203.0,52.3794,52.3794,52.351,52.3605,58203.0
2023-01-11 15:40:00,55.16,55.17,55.14,55.16,95375.0,52.3605,52.37,52.3415,52.3605,95375.0
2023-01-11 15:45:00,55.16,55.17,55.15,55.17,52927.0,52.3605,52.37,52.351,52.37,52927.0
2023-01-11 15:50:00,55.16,55.19,55.15,55.19,209234.0,52.3605,52.3889,52.351,52.3889,209234.0
2023-01-11 15:55:00,55.19,55.22,55.18,55.21,423641.0,52.3889,52.4174,52.3794,52.4079,423641.0
2023-01-12 09:30:00,56.07,56.1,55.83,55.83,100369.0,53.2243,53.2528,52.9965,52.9965,100369.0
2023-01-12 09:35:00,55.84,55.86,55.76,55.82,182140.0,53.006,53.0249,52.93,52.987,182140.0
2023-01-12 09:40:00,55.81,55.81,55.61,55.61,96759.0,52.9775,52.9775,52.7876,52.7876,96759.0
2023-01-12 09:45:00,55.6,55.66,55.52,55.55,59518.0,52.7781,52.8351,52.7022,52.7307,59518.0
2023-01-12 09:50:00,55.54,55.6,55.48,55.54,51105.0,52.7212,52.7781,52.6642,52.7212,51105.0
2023-01-12 09:55:00,55.52,55.69,55.52,55.64,44948.0,52.7022,52.8636,52.7022,52.8161,44948.0
2023-01-12 10:00:00,55.66,55.81,55.65,55.81,171408.0,52.8351,52.9775,52.8256,52.9775,171408.0
2023-01-12 10:05:00,55.82,55.83,55.74,55.78,58998.0,52.987,52.9965,52.911,52.949,58998.0
2023-01-12 10:10:00,55.84,56.06,55.84,56.01,46284.0,53.006,53.2148,53.006,53.1673,46284.0
2023-01-12 10:15:00,55.99,56.08,55.99,56.05,70467.0,53.1483,53.2338,53.1483,53.2053,70467.0
2023-01-12 10:20:00,56.06,56.09,55.98,56.03,21024.0,53.2148,53.2433,53.1388,53.1863,21024.0
2023-01-12 10:25:00,56.04,56.07,55.97,56.02,38506.0,53.1958,53.2243,53.1294,53.1768,38506.0
2023-01-12 10:30:00,56.01,56.07,55.94,56.04,294610.0,53.1673,53.2243,53.1009,53.1958,294610.0
2023-01-12 10:35:00,56.04,56.15,56.03,56.13,73799.0,53.1958,53.3002,53.1863,53.2812,73799.0
2023-01-12 10:40:00,56.14,56.15,55.97,56.01,63967.0,53.2907,53.3002,53.1294,53.1673,63967.0
2023-01-12 10:45:00,56.0,56.06,55.96,56.03,19477.0,53.1578,53.2148,53.1199,53.1863,19477.0
2023-01-12 10:50:00,56.05,56.14,56.04,56.13,46296.0,53.2053,53.2907,53.1958,53.2812,46296.0
2023-01-12 10:55:00,56.13,56.17,56.09,56.1,23589.0,53.2812,53.3192,53.2433,53.2528,23589.0
2023-01-12 11:00:00,56.09,56.11,56.03,56.09,32698.0,53.2433,53.2622,53.1863,53.2433,32698.0
2023-01-12 11:05:00,56.11,56.15,56.08,56.11,23452.0,53.2622,53.3002,53.2338,53.2622,23452.0
2023-01-12 11:10:00,56.12,56.18,56.08,56.18,17467.0,53.2717,53.3287,53.2338,53.3287,17467.0
2023-01-12 11:15:00,56.19,56.2,56.17,56.18,26379.0,53.3382,53.3477,53.3192,53.3287,26379.0
2023-01-12 11:20:00,56.17,56.21,56.16,56.17,10884.0,53.3192,53.3572,53.3097,53.3192,10884.0
2023-01-12 11:25:00,56.16,56.17,56.1,56.15,14809.0,53.3097,53.3192,53.2528,53.3002,14809.0
2023-01-12 11:30:00,56.16,56.16,55.99,56.03,54031.0,53.3097,53.3097,53.1483,53.1863,54031.0
2023-01-12 11:35:00,56.04,56.08,56.03,56.07,17865.0,53.1958,53.2338,53.1863,53.2243,17865.0
2023-01-12 11:40:00,56.06,56.14,56.04,56.13,17506.0,53.2148,53.2907,53.1958,53.2812,17506.0
2023-01-12 11:45:00,56.13,56.14,56.05,56.05,31508.0,53.2812,53.2907,53.2053,53.2053,31508.0
2023-01-12 11:50:00,56.04,56.08,56.04,56.06,9242.0,53.1958,53.2338,53.1958,53.2148,9242.0
2023-01-12 11:55:00,56.07,56.14,56.06,56.13,9852.0,53.2243,53.2907,53.2148,53.2812,9852.0
2023-01-12 12:00:00,56.12,56.16,56.12,56.13,9825.0,53.2717,53.3097,53.2717,53.2812,9825.0
2023-01-12 12:05:00,56.14,56.21,56.13,56.19,33060.0,53.2907,53.3572,53.2812,53.3382,33060.0
2023-01-12 12:10:00,56.19,56.23,56.18,56.22,7377.0,53.3382,53.3762,53.3287,53.3667,7377.0
2023-01-12 12:15:00,56.22,56.26,56.21,56.26,12588.0,53.3667,53.4046,53.3572,53.4046,12588.0
2023-01-12 12:20:00,56.26,56.27,56.22,56.27,9780.0,53.4046,53.4141,53.3667,53.4141,9780.0
2023-01-12 12:25:00,56.26,56.33,56.24,56.3,25385.0,53.4046,53.4711,53.3857,53.4426,25385.0
2023-01-12 12:30:00,56.31,56.44,56.31,56.42,73932.0,53.4521,53.5755,53.4521,53.5565,73932.0
2023-01-12 12:35:00,56.42,56.44,56.41,56.42,44503.0,53.5565,53.5755,53.547,53.5565,44503.0
2023-01-12 12:40:00,56.41,56.44,56.38,56.4,32304.0,53.547,53.5755,53.5185,53.5375,32304.0
2023-01-12 12:45:00,56.4,56.43,56.38,56.39,27102.0,53.5375,53.566,53.5185,53.528,27102.0
2023-01-12 12:50:00,56.39,56.45,56.39,56.42,16258.0,53.528,53.585,53.528,53.5565,16258.0
2023-01-12 12:55:00,56.42,56.44,56.39,56.41,21468.0,53.5565,53.5755,53.528,53.547,21468.0
2023-01-12 13:00:00,56.42,56.52,56.41,56.5,64320.0,53.5565,53.6514,53.547,53.6325,64320.0
2023-01-12 13:05:00,56.49,56.51,56.46,56.47,192334.0,53.623,53.6419,53.5945,53.604,192334.0
2023-01-12 13:10:00,56.47,56.48,56.42,56.46,19898.0,53.604,53.6135,53.5565,53.5945,19898.0
2023-01-12 13:15:00,56.47,56.53,56.46,56.48,153429.0,53.604,53.6609,53.5945,53.6135,153429.0
2023-01-12 13:20:00,56.47,56.5,56.44,56.45,36138.0,53.604,53.6325,53.5755,53.585,36138.0
2023-01-12 13:25:00,56.46,56.46,56.28,56.29,43940.0,53.5945,53.5945,53.4236,53.4331,43940.0
2023-01-12 13:30:00,56.3,56.36,56.26,56.32,41114.0,53.4426,53.4996,53.4046,53.4616,41114.0
2023-01-12 13:35:00,56.34,56.42,56.33,56.4,24309.0,53.4806,53.5565,53.4711,53.5375,24309.0
2023-01-12 13:40:00,56.4,56.43,56.38,56.41,14172.0,53.5375,53.566,53.5185,53.547,14172.0
2023-01-12 13:45:00,56.4,56.45,56.4,56.44,8601.0,53.5375,53.585,53.5375,53.5755,8601.0
2023-01-12 13:50:00,56.44,56.52,56.44,56.51,6087.0,53.5755,53.6514,53.5755,53.6419,6087.0
2023-01-12 13:55:00,56.5,56.5,56.47,56.48,17388.0,53.6325,53.6325,53.604,53.6135,17388.0
2023-01-12 14:00:00,56.48,56.51,56.44,56.46,25623.0,53.6135,53.6419,53.5755,53.5945,25623.0
2023-01-12 14:05:00,56.46,56.47,56.41,56.42,8447.0,53.5945,53.604,53.547,53.5565,8447.0
2023-01-12 14:10:00,56.43,56.46,56.4,56.46,10875.0,53.566,53.5945,53.5375,53.5945,10875.0
2023-01-12 14:15:00,56.46,56.46,56.41,56.43,13144.0,53.5945,53.5945,53.547,53.566,13144.0
2023-01-12 14:20:00,56.43,56.46,56.37,56.39,11615.0,53.566,53.5945,53.5091,53.528,11615.0
2023-01-12 14:25:00,56.38,56.4,56.37,56.37,4461.0,53.5185,53.5375,53.5091,53.5091,4461.0
2023-01-12 14:30:00,56.37,56.4,56.35,56.39,39306.0,53.5091,53.5375,53.4901,53.528,39306.0
2023-01-12 14:35:00,56.39,56.44,56.38,56.42,12102.0,53.528,53.5755,53.5185,53.5565,12102.0
2023-01-12 14:40:00,56.42,56.43,56.39,56.41,11745.0,53.5565,53.566,53.528,53.547,11745.0
2023-01-12 14:45:00,56.42,56.47,56.41,56.47,156579.0,53.5565,53.604,53.547,53.604,156579.0
2023-01-12 14:50:00,56.46,56.46,56.38,56.38,17948.0,53.5945,53.5945,53.5185,53.5185,17948.0
2023-01-12 14:55:00,56.38,56.43,56.36,56.42,7929.0,53.5185,53.566,53.4996,53.5565,7929.0
2023-01-12 15:00:00,56.42,56.42,56.36,56.39,12224.0,53.5565,53.5565,53.4996,53.528,12224.0
2023-01-12 15:05:00,56.39,56.4,56.32,56.33,8183.0,53.528,53.5375,53.4616,53.4711,8183.0
2023-01-12 15:10:00,56.33,56.35,56.31,56.32,90517.0,53.4711,53.4901,53.4521,53.4616,90517.0
2023-01-12 15:15:00,56.32,56.37,56.32,56.32,25011.0,53.4616,53.5091,53.4616,53.4616,25011.0
2023-01-12 15:20:00,56.33,56.37,56.32,56.36,73835.0,53.4711,53.5091,53.4616,53.4996,73835.0
2023-01-12 15:25:00,56.36,56.4,56.35,56.38,32067.0,53.4996,53.5375,53.4901,53.5185,32067.0
2023-01-12 15:30:00,56.39,56.42,56.38,56.42,53512.0,53.528,53.5565,53.5185,53.5565,53512.0
2023-01-12 15:35:00,56.42,56.43,56.4,56.43,38877.0,53.5565,53.566,53.5375,53.566,38877.0
2023-01-12 15:40:00,56.43,56.45,56.4,56.4,47994.0,53.566,53.585,53.5375,53.5375,47994.0
2023-01-12 15:45:00,56.41,56.41,56.36,56.38,180406.0,53.547,53.547,53.4996,53.5185,180406.0
2023-01-12 15:50:00,56.38,56.46,56.38,56.46,190813.0,53.5185,53.5945,53.5185,53.5945,190813.0
2023-01-12 15:55:00,56.46,56.53,56.45,56.52,172442.0,53.5945,53.6609,53.585,53.6514,172442.0
2023-01-13 09:30:00,56.37,56.42,56.33,56.4,419954.0,53.5091,53.5565,53.4711,53.5375,419954.0
2023-01-13 09:35:00,56.39,56.47,56.37,56.44,180286.0,53.528,53.604,53.5091,53.5755,180286.0
2023-01-13 09:40:00,56.44,56.48,56.37,56.43,144590.0,53.5755,53.6135,53.5091,53.566,144590.0
2023-01-13 09:45:00,56.42,56.51,56.37,56.48,102691.0,53.5565,53.6419,53.5091,53.6135,102691.0
2023-01-13 09:50:00,56.49,56.58,56.48,56.54,109039.0,53.623,53.7084,53.6135,53.6704,109039.0
2023-01-13 09:55:00,56.53,56.56,56.51,56.54,23576.0,53.6609,53.6894,53.6419,53.6704,23576.0
2023-01-13 10:00:00,56.53,56.66,56.47,56.55,146942.0,53.6609,53.7843,53.604,53.6799,146942.0
2023-01-13 10:05:00,56.55,56.62,56.49,56.52,41992.0,53.6799,53.7464,53.623,53.6514,41992.0
2023-01-13 10:10:00,56.5,56.62,56.49,56.58,56228.0,53.6325,53.7464,53.623,53.7084,56228.0
2023-01-13 10:15:00,56.59,56.62,56.52,56.55,61888.0,53.7179,53.7464,53.6514,53.6799,61888.0
2023-01-13 10:20:00,56.56,56.62,56.55,56.59,42216.0,53.6894,53.7464,53.6799,53.7179,42216.0
2023-01-13 10:25:00,56.6,56.62,56.57,56.6,17437.0,53.7274,53.7464,53.6989,53.7274,17437.0
2023-01-13 10:30:00,56.61,56.65,56.56,56.56,19465.0,53.7369,53.7748,53.6894,53.6894,19465.0
2023-01-13 10:35:00,56.55,56.61,56.55,56.6,38828.0,53.6799,53.7369,53.6799,53.7274,38828.0
2023-01-13 10:40:00,56.61,56.66,56.61,56.64,93343.0,53.7369,53.7843,53.7369,53.7653,93343.0
2023-01-13 10:45:00,56.63,56.71,56.6,56.69,29860.0,53.7559,53.8318,53.7274,53.8128,29860.0
2023-01-13 10:50:00,56.69,56.7,56.66,56.69,43107.0,53.8128,53.8223,53.7843,53.8128,43107.0
2023-01-13 10:55:00,56.69,56.71,56.63,56.65,35350.0,53.8128,53.8318,53.7559,53.7748,35350.0
2023-01-13 11:00:00,56.65,56.67,56.59,56.63,39244.0,53.7748,53.7938,53.7179,53.7559,39244.0
2023-01-13 11:05:00,56.63,56.68,56.6,56.66,75941.0,53.7559,53.8033,53.7274,53.7843,75941.0
2023-01-13 11:10:00,56.65,56.66,56.55,56.59,156528.0,53.7748,53.7843,53.6799,53.7179,156528.0
2023-01-13 11:15:00,56.59,56.59,56.54,56.58,17229.0,53.7179,53.7179,53.6704,53.7084,17229.0
2023-01-13 11:20:00,56.58,56.62,56.57,56.62,85259.0,53.7084,53.7464,53.6989,53.7464,85259.0
2023-01-13 11:25:00,56.62,56.67,56.6,56.63,43744.0,53.7464,53.7938,53.7274,53.7559,43744.0
2023-01-13 11:30:00,56.64,56.64,56.55,56.56,16042.0,53.7653,53.7653,53.6799,53.6894,16042.0
2023-01-13 11:35:00,56.56,56.56,56.51,56.52,87789.0,53.6894,53.6894,53.6419,53.6514,87789.0
2023-01-13 11:40:00,56.52,56.55,56.5,56.54,40966.0,53.6514,53.6799,53.6325,53.6704,40966.0
2023-01-13 11:45:00,56.53,56.53,56.47,56.53,42230.0,53.6609,53.6609,53.604,53.6609,42230.0
2023-01-13 11:50:00,56.52,56.55,56.51,56.53,73798.0,53.6514,53.6799,53.6419,53.6609,73798.0
2023-01-13 11:55:00,56.53,56.57,56.5,56.55,15447.0,53.6609,53.6989,53.6325,53.6799,15447.0
2023-01-13 12:00:00,56.55,56.59,56.54,56.57,42402.0,53.6799,53.7179,53.6704,53.6989,42402.0
2023-01-13 12:05:00,56.57,56.6,56.56,56.59,41852.0,53.6989,53.7274,53.6894,53.7179,41852.0
2023-01-13 12:10:00,56.59,56.64,56.57,56.64,151189.0,53.7179,53.7653,53.6989,53.7653,151189.0
2023-01-13 12:15:00,56.64,56.67,56.63,56.66,63933.0,53.7653,53.7938,53.7559,53.7843,63933.0
2023-01-13 12:20:00,56.65,56.66,56.64,56.65,33420.0,53.7748,53.7843,53.7653,53.7748,33420.0
2023-01-13 12:25:00,56.65,56.68,56.63,56.65,97285.0,53.7748,53.8033,53.7559,53.7748,97285.0
2023-01-13 12:30:00,56.65,56.65,56.59,56.6,84755.0,53.7748,53.7748,53.7179,53.7274,84755.0
2023-01-13 12:35:00,56.6,56.6,56.55,56.55,79985.0,53.7274,53.7274,53.6799,53.6799,79985.0
2023-01-13 12:40:00,56.55,56.58,56.54,56.58,74888.0,53.6799,53.7084,53.6704,53.7084,74888.0
2023-01-13 12:45:00,56.58,56.62,56.57,56.59,78761.0,53.7084,53.7464,53.6989,53.7179,78761.0
2023-01-13 12:50:00,56.58,56.61,56.57,56.6,69416.0,53.7084,53.7369,53.6989,53.7274,69416.0
2023-01-13 12:55:00,56.6,56.63,56.59,56.61,92852.0,53.7274,53.7559,53.7179,53.7369,92852.0
2023-01-13 13:00:00,56.61,56.64,56.6,56.62,49207.0,53.7369,53.7653,53.7274,53.7464,49207.0
2023-01-13 13:05:00,56.62,56.62,56.59,56.61,16129.0,53.7464,53.7464,53.7179,53.7369,16129.0
2023-01-13 13:10:00,56.61,56.63,56.6,56.61,9549.0,53.7369,53.7559,53.7274,53.7369,9549.0
2023-01-13 13:15:00,56.62,56.62,56.58,56.6,22914.0,53.7464,53.7464,53.7084,53.7274,22914.0
2023-01-13 13:20:00,56.59,56.59,56.56,56.58,33903.0,53.7179,53.7179,53.6894,53.7084,33903.0
2023-01-13 13:25:00,56.58,56.59,56.57,56.58,113954.0,53.7084,53.7179,53.6989,53.7084,113954.0
2023-01-13 13:30:00,56.59,56.61,56.58,56.6,36973.0,53.7179,53.7369,53.7084,53.7274,36973.0
2023-01-13 13:35:00,56.6,56.62,56.57,56.61,28012.0,53.7274,53.7464,53.6989,53.7369,28012.0
2023-01-13 13:40:00,56.62,56.69,56.61,56.68,42352.0,53.7464,53.8128,53.7369,53.8033,42352.0
2023-01-13 13:45:00,56.67,56.69,56.65,56.69,16216.0,53.7938,53.8128,53.7748,53.8128,16216.0
2023-01-13 13:50:00,56.69,56.7,56.67,56.68,24675.0,53.8128,53.8223,53.7938,53.8033,24675.0
2023-01-13 13:55:00,56.67,56.69,56.65,56.68,25476.0,53.7938,53.8128,53.7748,53.8033,25476.0
2023-01-13 14:00:00,56.68,56.7,56.65,56.67,18731.0,53.8033,53.8223,53.7748,53.7938,18731.0
2023-01-13 14:05:00,56.68,56.69,56.63,56.64,21287.0,53.8033,53.8128,53.7559,53.7653,21287.0
2023-01-13 14:10:00,56.64,56.68,56.64,56.68,38340.0,53.7653,53.8033,53.7653,53.8033,38340.0
2023-01-13 14:15:00,56.67,56.68,56.65,56.65,31399.0,53.7938,53.8033,53.7748,53.7748,31399.0
2023-01-13 14:20:00,56.65,56.66,56.63,56.66,10994.0,53.7748,53.7843,53.7559,53.7843,10994.0
2023-01-13 14:25:00,56.67,56.69,56.66,56.68,20029.0,53.7938,53.8128,53.7843,53.8033,20029.0
2023-01-13 14:30:00,56.68,56.72,56.68,56.7,30391.0,53.8033,53.8413,53.8033,53.8223,30391.0
2023-01-13 14:35:00,56.7,56.71,56.67,56.71,31709.0,53.8223,53.8318,53.7938,53.8318,31709.0
2023-01-13 14:40:00,56.71,56.71,56.66,56.68,44261.0,53.8318,53.8318,53.7843,53.8033,44261.0
2023-01-13 14:45:00,56.67,56.69,56.65,56.67,11260.0,53.7938,53.8128,53.7748,53.7938,11260.0
2023-01-13 14:50:00,56.68,56.68,56.63,56.64,64318.0,53.8033,53.8033,53.7559,53.7653,64318.0
2023-01-13 14:55:00,56.64,56.64,56.61,56.63,24003.0,53.7653,53.7653,53.7369,53.7559,24003.0
2023-01-13 15:00:00,56.63,56.66,56.62,56.66,12192.0,53.7559,53.7843,53.7464,53.7843,12192.0
2023-01-13 15:05:00,56.66,56.66,56.63,56.65,11110.0,53.7843,53.7843,53.7559,53.7748,11110.0
2023-01-13 15:10:00,56.65,56.67,56.64,56.67,56935.0,53.7748,53.7938,53.7653,53.7938,56935.0
2023-01-13 15:15:00,56.67,56.68,56.66,56.67,7233.0,53.7938,53.8033,53.7843,53.7938,7233.0
2023-01-13 15:20:00,56.67,56.69,56.66,56.69,28270.0,53.7938,53.8128,53.7843,53.8128,28270.0
2023-01-13 15:25:00,56.68,56.72,56.68,56.72,28619.0,53.8033,53.8413,53.8033,53.8413,28619.0
2023-01-13 15:30:00,56.72,56.73,56.71,56.71,25698.0,53.8413,53.8508,53.8318,53.8318,25698.0
2023-01-13 15:35:00,56.72,56.79,56.71,56.78,60062.0,53.8413,53.9077,53.8318,53.8982,60062.0
2023-01-13 15:40:00,56.78,56.78,56.75,56.78,51490.0,53.8982,53.8982,53.8698,53.8982,51490.0
2023-01-13 15:45:00,56.78,56.78,56.75,56.77,65087.0,53.8982,53.8982,53.8698,53.8888,65087.0
2023-01-13 15:50:00,56.76,56.76,56.7,56.73,190073.0,53.8793,53.8793,53.8223,53.8508,190073.0
2023-01-13 15:55:00,56.73,56.79,56.72,56.77,163356.0,53.8508,53.9077,53.8413,53.8888,163356.0
2023-01-17 09:30:00,57.11,57.14,57.06,57.1,185749.0,54.2115,54.24,54.164,54.202,185749.0
2023-01-17 09:35:00,57.11,57.17,57.06,57.11,62337.0,54.2115,54.2685,54.164,54.2115,62337.0
2023-01-17 09:40:00,57.11,57.15,57.08,57.11,29988.0,54.2115,54.2495,54.183,54.2115,29988.0
2023-01-17 09:45:00,57.12,57.2,57.12,57.15,39643.0,54.221,54.2969,54.221,54.2495,39643.0
2023-01-17 09:50:00,57.16,57.18,57.14,57.18,85376.0,54.259,54.2779,54.24,54.2779,85376.0
2023-01-17 09:55:00,57.18,57.2,57.15,57.19,39406.0,54.2779,54.2969,54.2495,54.2874,39406.0
2023-01-17 10:00:00,57.2,57.33,57.16,57.29,132109.0,54.2969,54.4203,54.259,54.3824,132109.0
2023-01-17 10:05:00,57.3,57.31,57.25,57.27,54874.0,54.3919,54.4013,54.3444,54.3634,54874.0
2023-01-17 10:10:00,57.28,57.35,57.27,57.28,46888.0,54.3729,54.4393,54.3634,54.3729,46888.0
2023-01-17 10:15:00,57.29,57.3,57.21,57.21,74937.0,54.3824,54.3919,54.3064,54.3064,74937.0
2023-01-17 10:20:00,57.22,57.26,57.21,57.23,28446.0,54.3159,54.3539,54.3064,54.3254,28446.0
2023-01-17 10:25:00,57.23,57.24,57.21,57.22,83736.0,54.3254,54.3349,54.3064,54.3159,83736.0
2023-01-17 10:30:00,57.22,57.23,57.13,57.19,29034.0,54.3159,54.3254,54.2305,54.2874,29034.0
2023-01-17 10:35:00,57.19,57.19,57.12,57.14,31464.0,54.2874,54.2874,54.221,54.24,31464.0
2023-01-17 10:40:00,57.13,57.14,57.06,57.14,30582.0,54.2305,54.24,54.164,54.24,30582.0
2023-01-17 10:45:00,57.14,57.18,57.11,57.17,25450.0,54.24,54.2779,54.2115,54.2685,25450.0
2023-01-17 10:50:00,57.16,57.17,57.13,57.16,19780.0,54.259,54.2685,54.2305,54.259,19780.0
2023-01-17 10:55:00,57.17,57.21,57.14,57.2,86341.0,54.2685,54.3064,54.24,54.2969,86341.0
2023-01-17 11:00:00,57.2,57.23,57.19,57.22,12264.0,54.2969,54.3254,54.2874,54.3159,12264.0
2023-01-17 11:05:00,57.22,57.23,57.15,57.18,25294.0,54.3159,54.3254,54.2495,54.2779,25294.0
2023-01-17 11:10:00,57.19,57.19,57.12,57.13,91042.0,54.2874,54.2874,54.221,54.2305,91042.0
2023-01-17 11:15:00,57.14,57.14,57.1,57.14,31582.0,54.24,54.24,54.202,54.24,31582.0
2023-01-17 11:20:00,57.14,57.14,57.11,57.12,66169.0,54.24,54.24,54.2115,54.221,66169.0
2023-01-17 11:25:00,57.12,57.18,57.11,57.17,13359.0,54.221,54.2779,54.2115,54.2685,13359.0
2023-01-17 11:30:00,57.17,57.22,57.16,57.2,20944.0,54.2685,54.3159,54.259,54.2969,20944.0
2023-01-17 11:35:00,57.2,57.22,57.17,57.21,10500.0,54.2969,54.3159,54.2685,54.3064,10500.0
2023-01-17 11:40:00,57.21,57.25,57.2,57.23,12665.0,54.3064,54.3444,54.2969,54.3254,12665.0
2023-01-17 11:45:00,57.23,57.27,57.22,57.26,9715.0,54.3254,54.3634,54.3159,54.3539,9715.0
2023-01-17 11:50:00,57.26,57.27,57.24,57.25,18826.0,54.3539,54.3634,54.3349,54.3444,18826.0
2023-01-17 11:55:00,57.25,57.27,57.22,57.24,33101.0,54.3444,54.3634,54.3159,54.3349,33101.0
2023-01-17 12:00:00,57.23,57.29,57.23,57.28,14324.0,54.3254,54.3824,54.3254,54.3729,14324.0
2023-01-17 12:05:00,57.28,57.3,57.22,57.22,10735.0,54.3729,54.3919,54.3159,54.3159,10735.0
2023-01-17 12:10:00,57.22,57.24,57.21,57.22,14404.0,54.3159,54.3349,54.3064,54.3159,14404.0
2023-01-17 12:15:00,57.22,57.22,57.16,57.17,30814.0,54.3159,54.3159,54.259,54.2685,30814.0
2023-01-17 12:20:00,57.17,57.2,57.16,57.17,15570.0,54.2685,54.2969,54.259,54.2685,15570.0
2023-01-17 12:25:00,57.18,57.19,57.15,57.15,29849.0,54.2779,54.2874,54.2495,54.2495,29849.0
2023-01-17 12:30:00,57.15,57.21,57.14,57.2,23773.0,54.2495,54.3064,54.24,54.2969,23773.0
2023-01-17 12:35:00,57.19,57.21,57.19,57.2,32817.0,54.2874,54.3064,54.2874,54.2969,32817.0
2023-01-17 12:40:00,57.2,57.2,57.17,57.18,5528.0,54.2969,54.2969,54.2685,54.2779,5528.0
2023-01-17 12:45:00,57.18,57.18,57.15,57.16,7554.0,54.2779,54.2779,54.2495,54.259,7554.0
2023-01-17 12:50:00,57.16,57.21,57.16,57.21,8004.0,54.259,54.3064,54.259,54.3064,8004.0
2023-01-17 12:55:00,57.2,57.21,57.18,57.2,2874.0,54.2969,54.3064,54.2779,54.2969,2874.0
2023-01-17 13:00:00,57.21,57.24,57.2,57.23,4067.0,54.3064,54.3349,54.2969,54.3254,4067.0
2023-01-17 13:05:00,57.23,57.28,57.22,57.27,318183.0,54.3254,54.3729,54.3159,54.3634,318183.0
2023-01-17 13:10:00,57.27,57.28,57.22,57.23,83246.0,54.3634,54.3729,54.3159,54.3254,83246.0
2023-01-17 13:15:00,57.23,57.24,57.2,57.2,17735.0,54.3254,54.3349,54.2969,54.2969,17735.0
2023-01-17 13:20:00,57.2,57.22,57.17,57.18,18948.0,54.2969,54.3159,54.2685,54.2779,18948.0
2023-01-17 13:25:00,57.18,57.21,57.17,57.21,12362.0,54.2779,54.3064,54.2685,54.3064,12362.0
2023-01-17 13:30:00,57.21,57.21,57.18,57.19,7703.0,54.3064,54.3064,54.2779,54.2874,7703.0
2023-01-17 13:35:00,57.19,57.24,57.17,57.23,9569.0,54.2874,54.3349,54.2685,54.3254,9569.0
2023-01-17 13:40:00,57.23,57.23,57.21,57.21,17067.0,54.3254,54.3254,54.3064,54.3064,17067.0
2023-01-17 13:45:00,57.22,57.22,57.18,57.22,15464.0,54.3159,54.3159,54.2779,54.3159,15464.0
2023-01-17 13:50:00,57.22,57.22,57.19,57.2,8222.0,54.3159,54.3159,54.2874,54.2969,8222.0
2023-01-17 13:55:00,57.2,57.2,57.17,57.19,15532.0,54.2969,54.2969,54.2685,54.2874,15532.0
2023-01-17 14:00:00,57.18,57.18,57.15,57.17,16651.0,54.2779,54.2779,54.2495,54.2685,16651.0
2023-01-17 14:05:00,57.17,57.17,57.14,57.16,6590.0,54.2685,54.2685,54.24,54.259,6590.0
2023-01-17 14:10:00,57.16,57.18,57.13,57.17,836651.0,54.259,54.2779,54.2305,54.2685,836651.0
2023-01-17 14:15:00,57.17,57.18,57.13,57.17,443104.0,54.2685,54.2779,54.2305,54.2685,443104.0
2023-01-17 14:20:00,57.18,57.21,57.16,57.2,201253.0,54.2779,54.3064,54.259,54.2969,201253.0
2023-01-17 14:25:00,57.2,57.25,57.2,57.25,148571.0,54.2969,54.3444,54.2969,54.3444,148571.0
2023-01-17 14:30:00,57.25,57.29,57.25,57.27,152324.0,54.3444,54.3824,54.3444,54.3634,152324.0
2023-01-17 14:35:00,57.28,57.3,57.28,57.3,93901.0,54.3729,54.3919,54.3729,54.3919,93901.0
2023-01-17 14:40:00,57.3,57.32,57.27,57.3,251213.0,54.3919,54.4108,54.3634,54.3919,251213.0
2023-01-17 14:45:00,57.3,57.3,57.28,57.29,91839.0,54.3919,54.3919,54.3729,54.3824,91839.0
2023-01-17 14:50:00,57.29,57.31,57.27,57.28,91682.0,54.3824,54.4013,54.3634,54.3729,91682.0
2023-01-17 14:55:00,57.28,57.29,57.25,57.27,81085.0,54.3729,54.3824,54.3444,54.3634,81085.0
2023-01-17 15:00:00,57.26,57.31,57.26,57.3,102127.0,54.3539,54.4013,54.3539,54.3919,102127.0
2023-01-17 15:05:00,57.29,57.29,57.27,57.28,347253.0,54.3824,54.3824,54.3634,54.3729,347253.0
2023-01-17 15:10:00,57.29,57.3,57.25,57.28,170498.0,54.3824,54.3919,54.3444,54.3729,170498.0
2023-01-17 15:15:00,57.27,57.28,57.26,57.27,103230.0,54.3634,54.3729,54.3539,54.3634,103230.0
2023-01-17 15:20:00,57.27,57.28,57.24,57.28,92630.0,54.3634,54.3729,54.3349,54.3729,92630.0
2023-01-17 15:25:00,57.28,57.29,57.26,57.27,121431.0,54.3729,54.3824,54.3539,54.3634,121431.0
2023-01-17 15:30:00,57.27,57.28,57.26,57.27,104188.0,54.3634,54.3729,54.3539,54.3634,104188.0
2023-01-17 15:35:00,57.28,57.3,57.27,57.3,116839.0,54.3729,54.3919,54.3634,54.3919,116839.0
2023-01-17 15:40:00,57.3,57.32,57.29,57.29,275162.0,54.3919,54.4108,54.3824,54.3824,275162.0
2023-01-17 15:45:00,57.29,57.3,57.27,57.29,131758.0,54.3824,54.3919,54.3634,54.3824,131758.0
2023-01-17 15:50:00,57.29,57.29,57.24,57.25,257258.0,54.3824,54.3824,54.3349,54.3444,257258.0
2023-01-17 15:55:00,57.25,57.32,57.24,57.3,1148049.0,54.3444,54.4108,54.3349,54.3919,1148049.0
2023-01-18 09:30:00,57.98,58.08,57.92,57.98,157592.0,55.0373,55.1323,54.9804,55.0373,157592.0
2023-01-18 09:35:00,57.96,57.96,57.74,57.81,69358.0,55.0184,55.0184,54.8095,54.876,69358.0
2023-01-18 09:40:00,57.84,57.9,57.74,57.79,78684.0,54.9044,54.9614,54.8095,54.857,78684.0
2023-01-18 09:45:00,57.79,57.82,57.73,57.81,179627.0,54.857,54.8855,54.8,54.876,179627.0
2023-01-18 09:50:00,57.81,57.86,57.77,57.79,61391.0,54.876,54.9234,54.838,54.857,61391.0
2023-01-18 09:55:00,57.8,57.81,57.74,57.79,37945.0,54.8665,54.876,54.8095,54.857,37945.0
2023-01-18 10:00:00,57.79,57.82,57.71,57.74,32155.0,54.857,54.8855,54.781,54.8095,32155.0
2023-01-18 10:05:00,57.74,57.83,57.73,57.78,35061.0,54.8095,54.895,54.8,54.8475,35061.0
2023-01-18 10:10:00,57.78,57.81,57.73,57.75,88586.0,54.8475,54.876,54.8,54.819,88586.0
2023-01-18 10:15:00,57.76,57.8,57.66,57.72,45598.0,54.8285,54.8665,54.7336,54.7905,45598.0
2023-01-18 10:20:00,57.72,57.77,57.7,57.77,235342.0,54.7905,54.838,54.7716,54.838,235342.0
2023-01-18 10:25:00,57.77,57.77,57.71,57.74,15917.0,54.838,54.838,54.781,54.8095,15917.0
2023-01-18 10:30:00,57.75,57.76,57.68,57.71,41656.0,54.819,54.8285,54.7526,54.781,41656.0
2023-01-18 10:35:00,57.72,57.72,57.63,57.63,37817.0,54.7905,54.7905,54.7051,54.7051,37817.0
2023-01-18 10:40:00,57.64,57.68,57.63,57.68,83479.0,54.7146,54.7526,54.7051,54.7526,83479.0
2023-01-18 10:45:00,57.69,57.77,57.69,57.75,52508.0,54.7621,54.838,54.7621,54.819,52508.0
2023-01-18 10:50:00,57.75,57.75,57.65,57.66,18609.0,54.819,54.819,54.7241,54.7336,18609.0
2023-01-18 10:55:00,57.66,57.74,57.63,57.73,25987.0,54.7336,54.8095,54.7051,54.8,25987.0
2023-01-18 11:00:00,57.73,57.74,57.71,57.73,66012.0,54.8,54.8095,54.781,54.8,66012.0
2023-01-18 11:05:00,57.72,57.72,57.66,57.7,13613.0,54.7905,54.7905,54.7336,54.7716,13613.0
2023-01-18 11:10:00,57.69,57.72,57.65,57.71,38312.0,54.7621,54.7905,54.7241,54.781,38312.0
2023-01-18 11:15:00,57.71,57.71,57.64,57.65,27233.0,54.781,54.781,54.7146,54.7241,27233.0
2023-01-18 11:20:00,57.65,57.65,57.54,57.55,69760.0,54.7241,54.7241,54.6197,54.6292,69760.0
2023-01-18 11:25:00,57.55,57.62,57.51,57.57,25018.0,54.6292,54.6956,54.5912,54.6481,25018.0
2023-01-18 11:30:00,57.56,57.56,57.46,57.5,62138.0,54.6387,54.6387,54.5437,54.5817,62138.0
2023-01-18 11:35:00,57.5,57.5,57.45,57.45,35823.0,54.5817,54.5817,54.5342,54.5342,35823.0
2023-01-18 11:40:00,57.46,57.49,57.42,57.43,31175.0,54.5437,54.5722,54.5058,54.5153,31175.0
2023-01-18 11:45:00,57.44,57.46,57.41,57.46,11778.0,54.5247,54.5437,54.4963,54.5437,11778.0
2023-01-18 11:50:00,57.47,57.48,57.41,57.43,28016.0,54.5532,54.5627,54.4963,54.5153,28016.0
2023-01-18 11:55:00,57.44,57.5,57.44,57.49,11156.0,54.5247,54.5817,54.5247,54.5722,11156.0
2023-01-18 12:00:00,57.5,57.51,57.41,57.42,15073.0,54.5817,54.5912,54.4963,54.5058,15073.0
2023-01-18 12:05:00,57.42,57.44,57.4,57.4,14168.0,54.5058,54.5247,54.4868,54.4868,14168.0
2023-01-18 12:10:00,57.4,57.42,57.39,57.41,21050.0,54.4868,54.5058,54.4773,54.4963,21050.0
2023-01-18 12:15:00,57.4,57.42,57.35,57.35,10996.0,54.4868,54.5058,54.4393,54.4393,10996.0
2023-01-18 12:20:00,57.35,57.37,57.31,57.31,14938.0,54.4393,54.4583,54.4013,54.4013,14938.0
2023-01-18 12:25:00,57.32,57.33,57.24,57.28,16574.0,54.4108,54.4203,54.3349,54.3729,16574.0
2023-01-18 12:30:00,57.27,57.27,57.23,57.26,27345.0,54.3634,54.3634,54.3254,54.3539,27345.0
2023-01-18 12:35:00,57.27,57.33,57.26,57.3,9039.0,54.3634,54.4203,54.3539,54.3919,9039.0
2023-01-18 12:40:00,57.3,57.32,57.28,57.28,23328.0,54.3919,54.4108,54.3729,54.3729,23328.0
2023-01-18 12:45:00,57.29,57.29,57.24,57.29,37977.0,54.3824,54.3824,54.3349,54.3824,37977.0
2023-01-18 12:50:00,57.28,57.29,57.21,57.22,11588.0,54.3729,54.3824,54.3064,54.3159,11588.0
2023-01-18 12:55:00,57.23,57.27,57.22,57.26,70771.0,54.3254,54.3634,54.3159,54.3539,70771.0
2023-01-18 13:00:00,57.27,57.31,57.24,57.26,83205.0,54.3634,54.4013,54.3349,54.3539,83205.0
2023-01-18 13:05:00,57.26,57.28,57.23,57.24,26837.0,54.3539,54.3729,54.3254,54.3349,26837.0
2023-01-18 13:10:00,57.24,57.26,57.23,57.23,15885.0,54.3349,54.3539,54.3254,54.3254,15885.0
2023-01-18 13:15:00,57.23,57.26,57.23,57.26,10924.0,54.3254,54.3539,54.3254,54.3539,10924.0
2023-01-18 13:20:00,57.25,57.28,57.23,57.28,20875.0,54.3444,54.3729,54.3254,54.3729,20875.0
2023-01-18 13:25:00,57.27,57.29,57.25,57.29,24468.0,54.3634,54.3824,54.3444,54.3824,24468.0
2023-01-18 13:30:00,57.29,57.32,57.24,57.24,22350.0,54.3824,54.4108,54.3349,54.3349,22350.0
2023-01-18 13:35:00,57.24,57.27,57.23,57.26,11199.0,54.3349,54.3634,54.3254,54.3539,11199.0
2023-01-18 13:40:00,57.27,57.33,57.26,57.32,26259.0,54.3634,54.4203,54.3539,54.4108,26259.0
2023-01-18 13:45:00,57.32,57.38,57.31,57.35,35961.0,54.4108,54.4678,54.4013,54.4393,35961.0
2023-01-18 13:50:00,57.35,57.38,57.35,57.37,13367.0,54.4393,54.4678,54.4393,54.4583,13367.0
2023-01-18 13:55:00,57.37,57.37,57.31,57.34,16073.0,54.4583,54.4583,54.4013,54.4298,16073.0
2023-01-18 14:00:00,57.35,57.35,57.29,57.31,38091.0,54.4393,54.4393,54.3824,54.4013,38091.0
2023-01-18 14:05:00,57.31,57.34,57.27,57.32,16150.0,54.4013,54.4298,54.3634,54.4108,16150.0
2023-01-18 14:10:00,57.32,57.35,57.32,57.33,18375.0,54.4108,54.4393,54.4108,54.4203,18375.0
2023-01-18 14:15:00,57.33,57.35,57.31,57.34,24816.0,54.4203,54.4393,54.4013,54.4298,24816.0
2023-01-18 14:20:00,57.34,57.38,57.31,57.34,18129.0,54.4298,54.4678,54.4013,54.4298,18129.0
2023-01-18 14:25:00,57.33,57.38,57.32,57.38,33864.0,54.4203,54.4678,54.4108,54.4678,33864.0
2023-01-18 14:30:00,57.38,57.39,57.35,57.37,20406.0,54.4678,54.4773,54.4393,54.4583,20406.0
2023-01-18 14:35:00,57.37,57.37,57.33,57.34,17142.0,54.4583,54.4583,54.4203,54.4298,17142.0
2023-01-18 14:40:00,57.35,57.37,57.33,57.36,13938.0,54.4393,54.4583,54.4203,54.4488,13938.0
2023-01-18 14:45:00,57.36,57.38,57.35,57.36,14901.0,54.4488,54.4678,54.4393,54.4488,14901.0
2023-01-18 14:50:00,57.36,57.36,57.33,57.34,16753.0,54.4488,54.4488,54.4203,54.4298,16753.0
2023-01-18 14:55:00,57.34,57.39,57.33,57.39,30889.0,54.4298,54.4773,54.4203,54.4773,30889.0
2023-01-18 15:00:00,57.38,57.38,57.3,57.3,55764.0,54.4678,54.4678,54.3919,54.3919,55764.0
2023-01-18 15:05:00,57.31,57.32,57.29,57.31,43409.0,54.4013,54.4108,54.3824,54.4013,43409.0
2023-01-18 15:10:00,57.32,57.36,57.3,57.33,32209.0,54.4108,54.4488,54.3919,54.4203,32209.0
2023-01-18 15:15:00,57.33,57.38,57.32,57.36,55833.0,54.4203,54.4678,54.4108,54.4488,55833.0
2023-01-18 15:20:00,57.36,57.39,57.35,57.36,29022.0,54.4488,54.4773,54.4393,54.4488,29022.0
2023-01-18 15:25:00,57.36,57.4,57.36,57.38,24283.0,54.4488,54.4868,54.4488,54.4678,24283.0
2023-01-18 15:30:00,57.38,57.39,57.31,57.33,55852.0,54.4678,54.4773,54.4013,54.4203,55852.0
2023-01-18 15:35:00,57.33,57.34,57.31,57.32,30351.0,54.4203,54.4298,54.4013,54.4108,30351.0
2023-01-18 15:40:00,57.33,57.33,57.26,57.27,56044.0,54.4203,54.4203,54.3539,54.3634,56044.0
2023-01-18 15:45:00,57.27,57.3,57.26,57.29,43797.0,54.3634,54.3919,54.3539,54.3824,43797.0
2023-01-18 15:50:00,57.28,57.3,57.25,57.26,191975.0,54.3729,54.3919,54.3444,54.3539,191975.0
2023-01-18 15:55:00,57.25,57.26,57.21,57.24,323170.0,54.3444,54.3539,54.3064,54.3349,323170.0
2023-01-19 09:30:00,57.19,57.3,57.17,57.24,68246.0,54.2874,54.3919,54.2685,54.3349,68246.0
2023-01-19 09:35:00,57.25,57.28,57.21,57.28,69554.0,54.3444,54.3729,54.3064,54.3729,69554.0
2023-01-19 09:40:00,57.28,57.32,57.2,57.21,55479.0,54.3729,54.4108,54.2969,54.3064,55479.0
2023-01-19 09:45:00,57.21,57.22,57.11,57.14,38321.0,54.3064,54.3159,54.2115,54.24,38321.0
2023-01-19 09:50:00,57.14,57.17,57.1,57.11,117959.0,54.24,54.2685,54.202,54.2115,117959.0
2023-01-19 09:55:00,57.13,57.24,57.13,57.23,51100.0,54.2305,54.3349,54.2305,54.3254,51100.0
2023-01-19 10:00:00,57.22,57.24,57.18,57.21,34789.0,54.3159,54.3349,54.2779,54.3064,34789.0
2023-01-19 10:05:00,57.21,57.27,57.21,57.26,21082.0,54.3064,54.3634,54.3064,54.3539,21082.0
2023-01-19 10:10:00,57.25,57.27,57.15,57.19,41137.0,54.3444,54.3634,54.2495,54.2874,41137.0
2023-01-19 10:15:00,57.17,57.26,57.15,57.22,28765.0,54.2685,54.3539,54.2495,54.3159,28765.0
2023-01-19 10:20:00,57.22,57.23,57.16,57.18,55535.0,54.3159,54.3254,54.259,54.2779,55535.0
2023-01-19 10:25:00,57.18,57.2,57.14,57.16,33942.0,54.2779,54.2969,54.24,54.259,33942.0
2023-01-19 10:30:00,57.15,57.16,57.11,57.15,28848.0,54.2495,54.259,54.2115,54.2495,28848.0
2023-01-19 10:35:00,57.16,57.16,57.11,57.13,33440.0,54.259,54.259,54.2115,54.2305,33440.0
2023-01-19 10:40:00,57.14,57.16,57.11,57.12,24307.0,54.24,54.259,54.2115,54.221,24307.0
2023-01-19 10:45:00,57.12,57.15,57.08,57.14,50463.0,54.221,54.2495,54.183,54.24,50463.0
2023-01-19 10:50:00,57.14,57.15,57.11,57.14,29482.0,54.24,54.2495,54.2115,54.24,29482.0
2023-01-19 10:55:00,57.14,57.14,57.09,57.13,36920.0,54.24,54.24,54.1925,54.2305,36920.0
2023-01-19 11:00:00,57.13,57.15,57.07,57.08,34468.0,54.2305,54.2495,54.1735,54.183,34468.0
2023-01-19 11:05:00,57.09,57.11,57.04,57.11,22533.0,54.1925,54.2115,54.145,54.2115,22533.0
2023-01-19 11:10:00,57.11,57.15,57.11,57.12,11107.0,54.2115,54.2495,54.2115,54.221,11107.0
2023-01-19 11:15:00,57.13,57.15,57.11,57.13,36516.0,54.2305,54.2495,54.2115,54.2305,36516.0
2023-01-19 11:20:00,57.12,57.12,57.09,57.1,8476.0,54.221,54.221,54.1925,54.202,8476.0
2023-01-19 11:25:00,57.1,57.11,57.06,57.08,39827.0,54.202,54.2115,54.164,54.183,39827.0
2023-01-19 11:30:00,57.08,57.11,57.07,57.08,29369.0,54.183,54.2115,54.1735,54.183,29369.0
2023-01-19 11:35:00,57.08,57.1,57.07,57.09,18849.0,54.183,54.202,54.1735,54.1925,18849.0
2023-01-19 11:40:00,57.1,57.1,57.04,57.04,80042.0,54.202,54.202,54.145,54.145,80042.0
2023-01-19 11:45:00,57.04,57.05,57.02,57.04,63215.0,54.145,54.1545,54.1261,54.145,63215.0
2023-01-19 11:50:00,57.04,57.04,57.0,57.02,32698.0,54.145,54.145,54.1071,54.1261,32698.0
2023-01-19 11:55:00,57.02,57.06,57.02,57.05,23343.0,54.1261,54.164,54.1261,54.1545,23343.0
2023-01-19 12:00:00,57.05,57.13,57.05,57.12,59564.0,54.1545,54.2305,54.1545,54.221,59564.0
2023-01-19 12:05:00,57.12,57.14,57.09,57.1,33967.0,54.221,54.24,54.1925,54.202,33967.0
2023-01-19 12:10:00,57.1,57.13,57.08,57.13,24471.0,54.202,54.2305,54.183,54.2305,24471.0
2023-01-19 12:15:00,57.13,57.18,57.13,57.15,14648.0,54.2305,54.2779,54.2305,54.2495,14648.0
2023-01-19 12:20:00,57.14,57.14,57.08,57.09,14769.0,54.24,54.24,54.183,54.1925,14769.0
2023-01-19 12:25:00,57.09,57.09,57.05,57.07,15781.0,54.1925,54.1925,54.1545,54.1735,15781.0
2023-01-19 12:30:00,57.07,57.08,57.04,57.08,10285.0,54.1735,54.183,54.145,54.183,10285.0
2023-01-19 12:35:00,57.08,57.08,57.06,57.07,14930.0,54.183,54.183,54.164,54.1735,14930.0
2023-01-19 12:40:00,57.07,57.08,57.04,57.04,23218.0,54.1735,54.183,54.145,54.145,23218.0
2023-01-19 12:45:00,57.04,57.06,57.02,57.05,24608.0,54.145,54.164,54.1261,54.1545,24608.0
2023-01-19 12:50:00,57.05,57.06,57.03,57.04,11879.0,54.1545,54.164,54.1356,54.145,11879.0
2023-01-19 12:55:00,57.04,57.1,57.03,57.09,19840.0,54.145,54.202,54.1356,54.1925,19840.0
2023-01-19 13:00:00,57.1,57.17,57.09,57.14,42042.0,54.202,54.2685,54.1925,54.24,42042.0
2023-01-19 13:05:00,57.15,57.15,57.09,57.14,19740.0,54.2495,54.2495,54.1925,54.24,19740.0
2023-01-19 13:10:00,57.14,57.16,57.12,57.16,9326.0,54.24,54.259,54.221,54.259,9326.0
2023-01-19 13:15:00,57.15,57.19,57.08,57.17,46272.0,54.2495,54.2874,54.183,54.2685,46272.0
2023-01-19 13:20:00,57.16,57.2,57.12,57.13,46234.0,54.259,54.2969,54.221,54.2305,46234.0
2023-01-19 13:25:00,57.13,57.16,57.11,57.16,23862.0,54.2305,54.259,54.2115,54.259,23862.0
2023-01-19 13:30:00,57.16,57.21,57.16,57.21,15454.0,54.259,54.3064,54.259,54.3064,15454.0
2023-01-19 13:35:00,57.21,57.24,57.2,57.24,37550.0,54.3064,54.3349,54.2969,54.3349,37550.0
2023-01-19 13:40:00,57.24,57.27,57.2,57.21,96009.0,54.3349,54.3634,54.2969,54.3064,96009.0
2023-01-19 13:45:00,57.21,57.23,57.2,57.2,30351.0,54.3064,54.3254,54.2969,54.2969,30351.0
2023-01-19 13:50:00,57.2,57.2,57.18,57.19,17500.0,54.2969,54.2969,54.2779,54.2874,17500.0
2023-01-19 13:55:00,57.19,57.23,57.18,57.22,16681.0,54.2874,54.3254,54.2779,54.3159,16681.0
2023-01-19 14:00:00,57.21,57.22,57.18,57.22,27175.0,54.3064,54.3159,54.2779,54.3159,27175.0
2023-01-19 14:05:00,57.22,57.22,57.16,57.19,24293.0,54.3159,54.3159,54.259,54.2874,24293.0
2023-01-19 14:10:00,57.18,57.23,57.18,57.22,22462.0,54.2779,54.3254,54.2779,54.3159,22462.0
2023-01-19 14:15:00,57.22,57.24,57.19,57.22,18586.0,54.3159,54.3349,54.2874,54.3159,18586.0
2023-01-19 14:20:00,57.22,57.27,57.21,57.27,12254.0,54.3159,54.3634,54.3064,54.3634,12254.0
2023-01-19 14:25:00,57.27,57.31,57.24,57.28,82735.0,54.3634,54.4013,54.3349,54.3729,82735.0
2023-01-19 14:30:00,57.28,57.31,57.26,57.3,21181.0,54.3729,54.4013,54.3539,54.3919,21181.0
2023-01-19 14:35:00,57.31,57.33,57.3,57.31,24797.0,54.4013,54.4203,54.3919,54.4013,24797.0
2023-01-19 14:40:00,57.3,57.33,57.29,57.33,34256.0,54.3919,54.4203,54.3824,54.4203,34256.0
2023-01-19 14:45:00,57.33,57.34,57.29,57.3,17566.0,54.4203,54.4298,54.3824,54.3919,17566.0
2023-01-19 14:50:00,57.3,57.31,57.27,57.28,24210.0,54.3919,54.4013,54.3634,54.3729,24210.0
2023-01-19 14:55:00,57.29,57.31,57.28,57.29,14164.0,54.3824,54.4013,54.3729,54.3824,14164.0
2023-01-19 15:00:00,57.3,57.31,57.28,57.3,17649.0,54.3919,54.4013,54.3729,54.3919,17649.0
2023-01-19 15:05:00,57.29,57.29,57.25,57.26,21655.0,54.3824,54.3824,54.3444,54.3539,21655.0
2023-01-19 15:10:00,57.27,57.31,57.26,57.31,18635.0,54.3634,54.4013,54.3539,54.4013,18635.0
2023-01-19 15:15:00,57.3,57.33,57.27,57.3,36213.0,54.3919,54.4203,54.3634,54.3919,36213.0
2023-01-19 15:20:00,57.3,57.31,57.27,57.3,33875.0,54.3919,54.4013,54.3634,54.3919,33875.0
2023-01-19 15:25:00,57.3,57.32,57.27,57.31,33443.0,54.3919,54.4108,54.3634,54.4013,33443.0
2023-01-19 15:30:00,57.3,57.31,57.25,57.28,37030.0,54.3919,54.4013,54.3444,54.3729,37030.0
2023-01-19 15:35:00,57.28,57.29,57.26,57.26,29995.0,54.3729,54.3824,54.3539,54.3539,29995.0
2023-01-19 15:40:00,57.25,57.26,57.21,57.22,545280.0,54.3444,54.3539,54.3064,54.3159,545280.0
2023-01-19 15:45:00,57.21,57.24,57.21,57.23,56637.0,54.3064,54.3349,54.3064,54.3254,56637.0
2023-01-19 15:50:00,57.23,57.27,57.22,57.27,113541.0,54.3254,54.3634,54.3159,54.3634,113541.0
2023-01-19 15:55:00,57.27,57.27,57.18,57.19,446245.0,54.3634,54.3634,54.2779,54.2874,446245.0
2023-01-20 09:30:00,57.12,57.18,57.02,57.05,128173.0,54.221,54.2779,54.1261,54.1545,128173.0
2023-01-20 09:35:00,57.05,57.13,57.03,57.13,86720.0,54.1545,54.2305,54.1356,54.2305,86720.0
2023-01-20 09:40:00,57.13,57.2,57.12,57.2,45574.0,54.2305,54.2969,54.221,54.2969,45574.0
2023-01-20 09:45:00,57.2,57.22,57.17,57.21,39180.0,54.2969,54.3159,54.2685,54.3064,39180.0
2023-01-20 09:50:00,57.21,57.27,57.2,57.23,51847.0,54.3064,54.3634,54.2969,54.3254,51847.0
2023-01-20 09:55:00,57.23,57.28,57.22,57.24,92894.0,54.3254,54.3729,54.3159,54.3349,92894.0
2023-01-20 10:00:00,57.24,57.28,57.2,57.26,116046.0,54.3349,54.3729,54.2969,54.3539,116046.0
2023-01-20 10:05:00,57.26,57.36,57.25,57.33,41825.0,54.3539,54.4488,54.3444,54.4203,41825.0
2023-01-20 10:10:00,57.33,57.36,57.31,57.35,43344.0,54.4203,54.4488,54.4013,54.4393,43344.0
2023-01-20 10:15:00,57.35,57.36,57.31,57.35,43692.0,54.4393,54.4488,54.4013,54.4393,43692.0
2023-01-20 10:20:00,57.35,57.43,57.33,57.43,59807.0,54.4393,54.5153,54.4203,54.5153,59807.0
2023-01-20 10:25:00,57.43,57.5,57.4,57.49,61561.0,54.5153,54.5817,54.4868,54.5722,61561.0
2023-01-20 10:30:00,57.51,57.55,57.49,57.5,52936.0,54.5912,54.6292,54.5722,54.5817,52936.0
2023-01-20 10:35:00,57.5,57.52,57.47,57.5,49479.0,54.5817,54.6007,54.5532,54.5817,49479.0
2023-01-20 10:40:00,57.51,57.52,57.46,57.47,29953.0,54.5912,54.6007,54.5437,54.5532,29953.0
2023-01-20 10:45:00,57.46,57.48,57.43,57.46,46259.0,54.5437,54.5627,54.5153,54.5437,46259.0
2023-01-20 10:50:00,57.46,57.47,57.43,57.45,29263.0,54.5437,54.5532,54.5153,54.5342,29263.0
2023-01-20 10:55:00,57.45,57.48,57.42,57.43,30464.0,54.5342,54.5627,54.5058,54.5153,30464.0
2023-01-20 11:00:00,57.43,57.49,57.41,57.47,29139.0,54.5153,54.5722,54.4963,54.5532,29139.0
2023-01-20 11:05:00,57.48,57.55,57.47,57.54,54414.0,54.5627,54.6292,54.5532,54.6197,54414.0
2023-01-20 11:10:00,57.55,57.59,57.53,57.54,23485.0,54.6292,54.6671,54.6102,54.6197,23485.0
2023-01-20 11:15:00,57.54,57.56,57.52,57.53,31640.0,54.6197,54.6387,54.6007,54.6102,31640.0
2023-01-20 11:20:00,57.53,57.54,57.47,57.49,62659.0,54.6102,54.6197,54.5532,54.5722,62659.0
2023-01-20 11:25:00,57.49,57.59,57.49,57.58,44815.0,54.5722,54.6671,54.5722,54.6576,44815.0
2023-01-20 11:30:00,57.59,57.6,57.56,57.59,45602.0,54.6671,54.6766,54.6387,54.6671,45602.0
2023-01-20 11:35:00,57.59,57.59,57.52,57.52,12503.0,54.6671,54.6671,54.6007,54.6007,12503.0
2023-01-20 11:40:00,57.52,57.53,57.5,57.51,60779.0,54.6007,54.6102,54.5817,54.5912,60779.0
2023-01-20 11:45:00,57.51,57.55,57.51,57.55,12443.0,54.5912,54.6292,54.5912,54.6292,12443.0
2023-01-20 11:50:00,57.54,57.54,57.5,57.5,6458.0,54.6197,54.6197,54.5817,54.5817,6458.0
2023-01-20 11:55:00,57.5,57.52,57.48,57.49,14089.0,54.5817,54.6007,54.5627,54.5722,14089.0
2023-01-20 12:00:00,57.48,57.53,57.48,57.53,10413.0,54.5627,54.6102,54.5627,54.6102,10413.0
2023-01-20 12:05:00,57.54,57.55,57.52,57.54,32970.0,54.6197,54.6292,54.6007,54.6197,32970.0
2023-01-20 12:10:00,57.54,57.57,57.53,57.55,15813.0,54.6197,54.6481,54.6102,54.6292,15813.0
2023-01-20 12:15:00,57.55,57.58,57.54,57.58,6910.0,54.6292,54.6576,54.6197,54.6576,6910.0
2023-01-20 12:20:00,57.59,57.61,57.58,57.61,15757.0,54.6671,54.6861,54.6576,54.6861,15757.0
2023-01-20 12:25:00,57.6,57.6,57.57,57.59,8918.0,54.6766,54.6766,54.6481,54.6671,8918.0
2023-01-20 12:30:00,57.59,57.6,57.56,57.58,7765.0,54.6671,54.6766,54.6387,54.6576,7765.0
2023-01-20 12:35:00,57.57,57.62,57.57,57.62,20940.0,54.6481,54.6956,54.6481,54.6956,20940.0
2023-01-20 12:40:00,57.63,57.63,57.58,57.59,6802.0,54.7051,54.7051,54.6576,54.6671,6802.0
2023-01-20 12:45:00,57.58,57.59,57.55,57.58,12159.0,54.6576,54.6671,54.6292,54.6576,12159.0
2023-01-20 12:50:00,57.58,57.61,57.57,57.61,8811.0,54.6576,54.6861,54.6481,54.6861,8811.0
2023-01-20 12:55:00,57.61,57.61,57.56,57.56,54649.0,54.6861,54.6861,54.6387,54.6387,54649.0
2023-01-20 13:00:00,57.56,57.67,57.56,57.64,95349.0,54.6387,54.7431,54.6387,54.7146,95349.0
2023-01-20 13:05:00,57.65,57.66,57.62,57.63,15058.0,54.7241,54.7336,54.6956,54.7051,15058.0
2023-01-20 13:10:00,57.63,57.64,57.54,57.62,28703.0,54.7051,54.7146,54.6197,54.6956,28703.0
2023-01-20 13:15:00,57.63,57.64,57.49,57.49,46976.0,54.7051,54.7146,54.5722,54.5722,46976.0
2023-01-20 13:20:00,57.49,57.53,57.48,57.53,28095.0,54.5722,54.6102,54.5627,54.6102,28095.0
2023-01-20 13:25:00,57.53,57.56,57.51,57.53,24178.0,54.6102,54.6387,54.5912,54.6102,24178.0
2023-01-20 13:30:00,57.53,57.58,57.52,57.57,17329.0,54.6102,54.6576,54.6007,54.6481,17329.0
2023-01-20 13:35:00,57.57,57.63,57.56,57.6,31928.0,54.6481,54.7051,54.6387,54.6766,31928.0
2023-01-20 13:40:00,57.6,57.62,57.57,57.6,25469.0,54.6766,54.6956,54.6481,54.6766,25469.0
2023-01-20 13:45:00,57.6,57.64,57.57,57.63,20029.0,54.6766,54.7146,54.6481,54.7051,20029.0
2023-01-20 13:50:00,57.63,57.65,57.61,57.62,18578.0,54.7051,54.7241,54.6861,54.6956,18578.0
2023-01-20 13:55:00,57.62,57.66,57.62,57.65,103969.0,54.6956,54.7336,54.6956,54.7241,103969.0
2023-01-20 14:00:00,57.65,57.66,57.63,57.65,20030.0,54.7241,54.7336,54.7051,54.7241,20030.0
2023-01-20 14:05:00,57.65,57.66,57.64,57.65,17197.0,54.7241,54.7336,54.7146,54.7241,17197.0
2023-01-20 14:10:00,57.65,57.68,57.65,57.66,20760.0,54.7241,54.7526,54.7241,54.7336,20760.0
2023-01-20 14:15:00,57.66,57.67,57.65,57.66,12503.0,54.7336,54.7431,54.7241,54.7336,12503.0
2023-01-20 14:20:00,57.65,57.7,57.65,57.69,14081.0,54.7241,54.7716,54.7241,54.7621,14081.0
2023-01-20 14:25:00,57.69,57.69,57.66,57.67,12030.0,54.7621,54.7621,54.7336,54.7431,12030.0
2023-01-20 14:30:00,57.67,57.69,57.66,57.68,44933.0,54.7431,54.7621,54.7336,54.7526,44933.0
2023-01-20 14:35:00,57.69,57.7,57.67,57.69,28726.0,54.7621,54.7716,54.7431,54.7621,28726.0
2023-01-20 14:40:00,57.69,57.71,57.67,57.71,16726.0,54.7621,54.781,54.7431,54.781,16726.0
2023-01-20 14:45:00,57.71,57.71,57.69,57.71,23568.0,54.781,54.781,54.7621,54.781,23568.0
2023-01-20 14:50:00,57.71,57.71,57.67,57.69,20271.0,54.781,54.781,54.7431,54.7621,20271.0
2023-01-20 14:55:00,57.68,57.68,57.65,57.68,25843.0,54.7526,54.7526,54.7241,54.7526,25843.0
2023-01-20 15:00:00,57.68,57.71,57.67,57.69,54845.0,54.7526,54.781,54.7431,54.7621,54845.0
2023-01-20 15:05:00,57.69,57.73,57.67,57.72,34136.0,54.7621,54.8,54.7431,54.7905,34136.0
2023-01-20 15:10:00,57.72,57.74,57.7,57.74,23991.0,54.7905,54.8095,54.7716,54.8095,23991.0
2023-01-20 15:15:00,57.74,57.75,57.71,57.71,27867.0,54.8095,54.819,54.781,54.781,27867.0
2023-01-20 15:20:00,57.71,57.71,57.65,57.67,46872.0,54.781,54.781,54.7241,54.7431,46872.0
2023-01-20 15:25:00,57.67,57.69,57.66,57.68,38459.0,54.7431,54.7621,54.7336,54.7526,38459.0
2023-01-20 15:30:00,57.68,57.71,57.67,57.68,23036.0,54.7526,54.781,54.7431,54.7526,23036.0
2023-01-20 15:35:00,57.68,57.71,57.66,57.71,24357.0,54.7526,54.781,54.7336,54.781,24357.0
2023-01-20 15:40:00,57.71,57.71,57.68,57.69,60301.0,54.781,54.781,54.7526,54.7621,60301.0
2023-01-20 15:45:00,57.69,57.72,57.68,57.7,59997.0,54.7621,54.7905,54.7526,54.7716,59997.0
2023-01-20 15:50:00,57.71,57.78,57.7,57.78,212684.0,54.781,54.8475,54.7716,54.8475,212684.0
2023-01-20 15:55:00,57.78,57.85,57.77,57.84,343345.0,54.8475,54.9139,54.838,54.9044,343345.0
2023-01-23 09:30:00,57.37,57.37,57.27,57.3,91116.0,54.4583,54.4583,54.3634,54.3919,91116.0
2023-01-23 09:35:00,57.3,57.34,57.28,57.32,34683.0,54.3919,54.4298,54.3729,54.4108,34683.0
2023-01-23 09:40:00,57.32,57.36,57.3,57.34,48172.0,54.4108,54.4488,54.3919,54.4298,48172.0
2023-01-23 09:45:00,57.34,57.46,57.33,57.45,74341.0,54.4298,54.5437,54.4203,54.5342,74341.0
2023-01-23 09:50:00,57.45,57.52,57.44,57.5,56699.0,54.5342,54.6007,54.5247,54.5817,56699.0
2023-01-23 09:55:00,57.5,57.51,57.46,57.47,65896.0,54.5817,54.5912,54.5437,54.5532,65896.0
2023-01-23 10:00:00,57.46,57.49,57.43,57.43,76681.0,54.5437,54.5722,54.5153,54.5153,76681.0
2023-01-23 10:05:00,57.43,57.46,57.41,57.42,63995.0,54.5153,54.5437,54.4963,54.5058,63995.0
2023-01-23 10:10:00,57.43,57.5,57.42,57.48,66545.0,54.5153,54.5817,54.5058,54.5627,66545.0
2023-01-23 10:15:00,57.48,57.52,57.47,57.52,41939.0,54.5627,54.6007,54.5532,54.6007,41939.0
2023-01-23 10:20:00,57.52,57.61,57.52,57.61,52823.0,54.6007,54.6861,54.6007,54.6861,52823.0
2023-01-23 10:25:00,57.61,57.62,57.57,57.6,26676.0,54.6861,54.6956,54.6481,54.6766,26676.0
2023-01-23 10:30:00,57.61,57.66,57.6,57.63,30131.0,54.6861,54.7336,54.6766,54.7051,30131.0
2023-01-23 10:35:00,57.63,57.64,57.6,57.63,47292.0,54.7051,54.7146,54.6766,54.7051,47292.0
2023-01-23 10:40:00,57.63,57.63,57.6,57.61,15132.0,54.7051,54.7051,54.6766,54.6861,15132.0
2023-01-23 10:45:00,57.62,57.68,57.62,57.68,32150.0,54.6956,54.7526,54.6956,54.7526,32150.0
2023-01-23 10:50:00,57.68,57.69,57.64,57.66,20245.0,54.7526,54.7621,54.7146,54.7336,20245.0
2023-01-23 10:55:00,57.67,57.7,57.65,57.67,50303.0,54.7431,54.7716,54.7241,54.7431,50303.0
2023-01-23 11:00:00,57.66,57.78,57.66,57.77,37428.0,54.7336,54.8475,54.7336,54.838,37428.0
2023-01-23 11:05:00,57.76,57.81,57.74,57.78,47572.0,54.8285,54.876,54.8095,54.8475,47572.0
2023-01-23 11:10:00,57.79,57.8,57.73,57.74,49592.0,54.857,54.8665,54.8,54.8095,49592.0
2023-01-23 11:15:00,57.73,57.78,57.71,57.78,30479.0,54.8,54.8475,54.781,54.8475,30479.0
2023-01-23 11:20:00,57.78,57.81,57.75,57.76,14840.0,54.8475,54.876,54.819,54.8285,14840.0
2023-01-23 11:25:00,57.75,57.76,57.68,57.68,162604.0,54.819,54.8285,54.7526,54.7526,162604.0
2023-01-23 11:30:00,57.69,57.71,57.68,57.69,23586.0,54.7621,54.781,54.7526,54.7621,23586.0
2023-01-23 11:35:00,57.69,57.7,57.66,57.68,24922.0,54.7621,54.7716,54.7336,54.7526,24922.0
2023-01-23 11:40:00,57.68,57.69,57.66,57.66,24008.0,54.7526,54.7621,54.7336,54.7336,24008.0
2023-01-23 11:45:00,57.66,57.7,57.65,57.7,34820.0,54.7336,54.7716,54.7241,54.7716,34820.0
2023-01-23 11:50:00,57.69,57.69,57.66,57.68,11738.0,54.7621,54.7621,54.7336,54.7526,11738.0
2023-01-23 11:55:00,57.67,57.7,57.66,57.69,20630.0,54.7431,54.7716,54.7336,54.7621,20630.0
2023-01-23 12:00:00,57.69,57.7,57.67,57.68,21398.0,54.7621,54.7716,54.7431,54.7526,21398.0
2023-01-23 12:05:00,57.68,57.69,57.59,57.59,27723.0,54.7526,54.7621,54.6671,54.6671,27723.0
2023-01-23 12:10:00,57.59,57.63,57.59,57.63,21081.0,54.6671,54.7051,54.6671,54.7051,21081.0
2023-01-23 12:15:00,57.63,57.66,57.62,57.66,14875.0,54.7051,54.7336,54.6956,54.7336,14875.0
2023-01-23 12:20:00,57.66,57.66,57.64,57.65,49712.0,54.7336,54.7336,54.7146,54.7241,49712.0
2023-01-23 12:25:00,57.64,57.68,57.63,57.67,13829.0,54.7146,54.7526,54.7051,54.7431,13829.0
2023-01-23 12:30:00,57.67,57.67,57.65,57.67,5088.0,54.7431,54.7431,54.7241,54.7431,5088.0
2023-01-23 12:35:00,57.67,57.68,57.65,57.66,21357.0,54.7431,54.7526,54.7241,54.7336,21357.0
2023-01-23 12:40:00,57.67,57.67,57.65,57.67,7209.0,54.7431,54.7431,54.7241,54.7431,7209.0
2023-01-23 12:45:00,57.66,57.67,57.64,57.65,83590.0,54.7336,54.7431,54.7146,54.7241,83590.0
2023-01-23 12:50:00,57.65,57.67,57.62,57.67,25171.0,54.7241,54.7431,54.6956,54.7431,25171.0
2023-01-23 12:55:00,57.67,57.69,57.66,57.69,12768.0,54.7431,54.7621,54.7336,54.7621,12768.0
2023-01-23 13:00:00,57.68,57.72,57.67,57.7,34541.0,54.7526,54.7905,54.7431,54.7716,34541.0
2023-01-23 13:05:00,57.71,57.71,57.68,57.69,24390.0,54.781,54.781,54.7526,54.7621,24390.0
2023-01-23 13:10:00,57.69,57.71,57.68,57.69,25970.0,54.7621,54.781,54.7526,54.7621,25970.0
2023-01-23 13:15:00,57.69,57.71,57.67,57.7,63749.0,54.7621,54.781,54.7431,54.7716,63749.0
2023-01-23 13:20:00,57.7,57.72,57.69,57.7,17450.0,54.7716,54.7905,54.7621,54.7716,17450.0
2023-01-23 13:25:00,57.7,57.73,57.68,57.73,33318.0,54.7716,54.8,54.7526,54.8,33318.0
2023-01-23 13:30:00,57.73,57.75,57.72,57.73,20724.0,54.8,54.819,54.7905,54.8,20724.0
2023-01-23 13:35:00,57.73,57.74,57.72,57.73,51208.0,54.8,54.8095,54.7905,54.8,51208.0
2023-01-23 13:40:00,57.73,57.75,57.71,57.75,26148.0,54.8,54.819,54.781,54.819,26148.0
2023-01-23 13:45:00,57.75,57.76,57.74,57.76,18189.0,54.819,54.8285,54.8095,54.8285,18189.0
2023-01-23 13:50:00,57.76,57.77,57.73,57.73,16593.0,54.8285,54.838,54.8,54.8,16593.0
2023-01-23 13:55:00,57.73,57.74,57.7,57.71,37790.0,54.8,54.8095,54.7716,54.781,37790.0
2023-01-23 14:00:00,57.71,57.71,57.66,57.67,28192.0,54.781,54.781,54.7336,54.7431,28192.0
2023-01-23 14:05:00,57.68,57.69,57.67,57.69,22625.0,54.7526,54.7621,54.7431,54.7621,22625.0
2023-01-23 14:10:00,57.68,57.7,57.66,57.69,37356.0,54.7526,54.7716,54.7336,54.7621,37356.0
2023-01-23 14:15:00,57.69,57.72,57.68,57.71,59715.0,54.7621,54.7905,54.7526,54.781,59715.0
2023-01-23 14:20:00,57.7,57.72,57.69,57.7,23274.0,54.7716,54.7905,54.7621,54.7716,23274.0
2023-01-23 14:25:00,57.69,57.69,57.64,57.65,52222.0,54.7621,54.7621,54.7146,54.7241,52222.0
2023-01-23 14:30:00,57.66,57.7,57.65,57.66,91812.0,54.7336,54.7716,54.7241,54.7336,91812.0
2023-01-23 14:35:00,57.66,57.66,57.62,57.63,29464.0,54.7336,54.7336,54.6956,54.7051,29464.0
2023-01-23 14:40:00,57.62,57.65,57.6,57.61,88574.0,54.6956,54.7241,54.6766,54.6861,88574.0
2023-01-23 14:45:00,57.61,57.63,57.54,57.55,57222.0,54.6861,54.7051,54.6197,54.6292,57222.0
2023-01-23 14:50:00,57.55,57.56,57.49,57.51,23035.0,54.6292,54.6387,54.5722,54.5912,23035.0
2023-01-23 14:55:00,57.52,57.57,57.52,57.57,44443.0,54.6007,54.6481,54.6007,54.6481,44443.0
2023-01-23 15:00:00,57.57,57.58,57.55,57.55,31785.0,54.6481,54.6576,54.6292,54.6292,31785.0
2023-01-23 15:05:00,57.55,57.56,57.52,57.56,12876.0,54.6292,54.6387,54.6007,54.6387,12876.0
2023-01-23 15:10:00,57.55,57.6,57.54,57.59,23813.0,54.6292,54.6766,54.6197,54.6671,23813.0
2023-01-23 15:15:00,57.58,57.62,57.57,57.58,100183.0,54.6576,54.6956,54.6481,54.6576,100183.0
2023-01-23 15:20:00,57.57,57.61,57.56,57.59,16877.0,54.6481,54.6861,54.6387,54.6671,16877.0
2023-01-23 15:25:00,57.58,57.59,57.54,57.58,25500.0,54.6576,54.6671,54.6197,54.6576,25500.0
2023-01-23 15:30:00,57.58,57.59,57.55,57.55,19137.0,54.6576,54.6671,54.6292,54.6292,19137.0
2023-01-23 15:35:00,57.55,57.59,57.54,57.58,19237.0,54.6292,54.6671,54.6197,54.6576,19237.0
2023-01-23 15:40:00,57.57,57.62,57.53,57.62,17467.0,54.6481,54.6956,54.6102,54.6956,17467.0
2023-01-23 15:45:00,57.63,57.66,57.62,57.65,37680.0,54.7051,54.7336,54.6956,54.7241,37680.0
2023-01-23 15:50:00,57.65,57.69,57.65,57.68,25001.0,54.7241,54.7621,54.7241,54.7526,25001.0
2023-01-23 15:55:00,57.68,57.7,57.67,57.7,153941.0,54.7526,54.7716,54.7431,54.7716,153941.0
2023-01-24 09:30:00,57.81,57.92,57.81,57.89,48750.0,54.876,54.9804,54.876,54.9519,48750.0
2023-01-24 09:35:00,57.88,57.89,57.82,57.87,25922.0,54.9424,54.9519,54.8855,54.9329,25922.0
2023-01-24 09:40:00,57.87,57.9,57.86,57.88,43141.0,54.9329,54.9614,54.9234,54.9424,43141.0
2023-01-24 09:45:00,57.88,57.88,57.71,57.82,91027.0,54.9424,54.9424,54.781,54.8855,91027.0
2023-01-24 09:50:00,57.81,57.82,57.73,57.8,39220.0,54.876,54.8855,54.8,54.8665,39220.0
2023-01-24 09:55:00,57.79,57.8,57.58,57.58,23827.0,54.857,54.8665,54.6576,54.6576,23827.0
2023-01-24 10:00:00,57.58,57.67,57.58,57.63,18286.0,54.6576,54.7431,54.6576,54.7051,18286.0
2023-01-24 10:05:00,57.63,57.68,57.58,57.68,14460.0,54.7051,54.7526,54.6576,54.7526,14460.0
2023-01-24 10:10:00,57.68,57.84,57.66,57.83,25166.0,54.7526,54.9044,54.7336,54.895,25166.0
2023-01-24 10:15:00,57.84,57.89,57.76,57.76,12680.0,54.9044,54.9519,54.8285,54.8285,12680.0
2023-01-24 10:20:00,57.76,57.85,57.76,57.84,7802.0,54.8285,54.9139,54.8285,54.9044,7802.0
2023-01-24 10:25:00,57.85,57.94,57.85,57.93,45172.0,54.9139,54.9994,54.9139,54.9899,45172.0
2023-01-24 10:30:00,57.91,57.96,57.88,57.92,23566.0,54.9709,55.0184,54.9424,54.9804,23566.0
2023-01-24 10:35:00,57.91,57.92,57.84,57.9,42761.0,54.9709,54.9804,54.9044,54.9614,42761.0
2023-01-24 10:40:00,57.9,58.01,57.88,58.01,17257.0,54.9614,55.0658,54.9424,55.0658,17257.0
2023-01-24 10:45:00,58.01,58.04,58.0,58.02,31030.0,55.0658,55.0943,55.0563,55.0753,31030.0
2023-01-24 10:50:00,58.02,58.08,58.0,58.08,12363.0,55.0753,55.1323,55.0563,55.1323,12363.0
2023-01-24 10:55:00,58.08,58.14,58.06,58.09,31603.0,55.1323,55.1892,55.1133,55.1418,31603.0
2023-01-24 11:00:00,58.1,58.12,58.05,58.09,51597.0,55.1513,55.1702,55.1038,55.1418,51597.0
2023-01-24 11:05:00,58.08,58.09,58.05,58.09,34750.0,55.1323,55.1418,55.1038,55.1418,34750.0
2023-01-24 11:10:00,58.09,58.11,58.07,58.11,17171.0,55.1418,55.1607,55.1228,55.1607,17171.0
2023-01-24 11:15:00,58.11,58.11,58.05,58.07,42681.0,55.1607,55.1607,55.1038,55.1228,42681.0
2023-01-24 11:20:00,58.06,58.15,58.05,58.15,42883.0,55.1133,55.1987,55.1038,55.1987,42883.0
2023-01-24 11:25:00,58.14,58.2,58.13,58.2,41088.0,55.1892,55.2462,55.1797,55.2462,41088.0
2023-01-24 11:30:00,58.21,58.21,58.13,58.15,57060.0,55.2557,55.2557,55.1797,55.1987,57060.0
2023-01-24 11:35:00,58.15,58.19,58.14,58.17,15380.0,55.1987,55.2367,55.1892,55.2177,15380.0
2023-01-24 11:40:00,58.17,58.19,58.13,58.16,68551.0,55.2177,55.2367,55.1797,55.2082,68551.0
2023-01-24 11:45:00,58.14,58.18,58.13,58.15,17489.0,55.1892,55.2272,55.1797,55.1987,17489.0
2023-01-24 11:50:00,58.15,58.15,58.11,58.12,18331.0,55.1987,55.1987,55.1607,55.1702,18331.0
2023-01-24 11:55:00,58.14,58.16,58.12,58.14,8791.0,55.1892,55.2082,55.1702,55.1892,8791.0
2023-01-24 12:00:00,58.15,58.15,58.09,58.14,21637.0,55.1987,55.1987,55.1418,55.1892,21637.0
2023-01-24 12:05:00,58.14,58.17,58.12,58.17,14249.0,55.1892,55.2177,55.1702,55.2177,14249.0
2023-01-24 12:10:00,58.17,58.21,58.16,58.21,17677.0,55.2177,55.2557,55.2082,55.2557,17677.0
2023-01-24 12:15:00,58.22,58.23,58.19,58.23,35112.0,55.2652,55.2747,55.2367,55.2747,35112.0
2023-01-24 12:20:00,58.22,58.22,58.18,58.2,30728.0,55.2652,55.2652,55.2272,55.2462,30728.0
2023-01-24 12:25:00,58.19,58.23,58.17,58.19,27418.0,55.2367,55.2747,55.2177,55.2367,27418.0
2023-01-24 12:30:00,58.2,58.21,58.16,58.2,7945.0,55.2462,55.2557,55.2082,55.2462,7945.0
2023-01-24 12:35:00,58.2,58.23,58.18,58.2,20866.0,55.2462,55.2747,55.2272,55.2462,20866.0
2023-01-24 12:40:00,58.2,58.2,58.15,58.17,18494.0,55.2462,55.2462,55.1987,55.2177,18494.0
2023-01-24 12:45:00,58.16,58.19,58.16,58.18,7782.0,55.2082,55.2367,55.2082,55.2272,7782.0
2023-01-24 12:50:00,58.19,58.21,58.17,58.2,14446.0,55.2367,55.2557,55.2177,55.2462,14446.0
2023-01-24 12:55:00,58.2,58.22,58.17,58.18,27316.0,55.2462,55.2652,55.2177,55.2272,27316.0
2023-01-24 13:00:00,58.17,58.21,58.12,58.13,43595.0,55.2177,55.2557,55.1702,55.1797,43595.0
2023-01-24 13:05:00,58.13,58.17,58.11,58.16,17960.0,55.1797,55.2177,55.1607,55.2082,17960.0
2023-01-24 13:10:00,58.17,58.2,58.16,58.19,23637.0,55.2177,55.2462,55.2082,55.2367,23637.0
2023-01-24 13:15:00,58.19,58.2,58.15,58.2,27151.0,55.2367,55.2462,55.1987,55.2462,27151.0
2023-01-24 13:20:00,58.2,58.21,58.14,58.17,21089.0,55.2462,55.2557,55.1892,55.2177,21089.0
2023-01-24 13:25:00,58.17,58.18,58.14,58.18,16494.0,55.2177,55.2272,55.1892,55.2272,16494.0
2023-01-24 13:30:00,58.18,58.2,58.16,58.18,58956.0,55.2272,55.2462,55.2082,55.2272,58956.0
2023-01-24 13:35:00,58.18,58.18,58.16,58.18,12159.0,55.2272,55.2272,55.2082,55.2272,12159.0
2023-01-24 13:40:00,58.18,58.21,58.17,58.19,24157.0,55.2272,55.2557,55.2177,55.2367,24157.0
2023-01-24 13:45:00,58.19,58.21,58.18,58.19,50602.0,55.2367,55.2557,55.2272,55.2367,50602.0
2023-01-24 13:50:00,58.2,58.2,58.17,58.18,39041.0,55.2462,55.2462,55.2177,55.2272,39041.0
2023-01-24 13:55:00,58.19,58.2,58.16,58.18,22052.0,55.2367,55.2462,55.2082,55.2272,22052.0
2023-01-24 14:00:00,58.17,58.19,58.09,58.12,45032.0,55.2177,55.2367,55.1418,55.1702,45032.0
2023-01-24 14:05:00,58.12,58.15,58.11,58.15,19031.0,55.1702,55.1987,55.1607,55.1987,19031.0
2023-01-24 14:10:00,58.14,58.16,58.13,58.15,16172.0,55.1892,55.2082,55.1797,55.1987,16172.0
2023-01-24 14:15:00,58.16,58.18,58.15,58.15,22346.0,55.2082,55.2272,55.1987,55.1987,22346.0
2023-01-24 14:20:00,58.16,58.16,58.14,58.15,23861.0,55.2082,55.2082,55.1892,55.1987,23861.0
2023-01-24 14:25:00,58.15,58.17,58.15,58.16,36658.0,55.1987,55.2177,55.1987,55.2082,36658.0
2023-01-24 14:30:00,58.16,58.2,58.15,58.19,29234.0,55.2082,55.2462,55.1987,55.2367,29234.0
2023-01-24 14:35:00,58.19,58.2,58.16,58.19,54207.0,55.2367,55.2462,55.2082,55.2367,54207.0
2023-01-24 14:40:00,58.18,58.2,58.16,58.19,17818.0,55.2272,55.2462,55.2082,55.2367,17818.0
2023-01-24 14:45:00,58.19,58.21,58.17,58.18,22828.0,55.2367,55.2557,55.2177,55.2272,22828.0
2023-01-24 14:50:00,58.18,58.21,58.17,58.21,30540.0,55.2272,55.2557,55.2177,55.2557,30540.0
2023-01-24 14:55:00,58.21,58.23,58.2,58.22,22451.0,55.2557,55.2747,55.2462,55.2652,22451.0
2023-01-24 15:00:00,58.22,58.23,58.19,58.2,21308.0,55.2652,55.2747,55.2367,55.2462,21308.0
2023-01-24 15:05:00,58.2,58.2,58.17,58.18,26029.0,55.2462,55.2462,55.2177,55.2272,26029.0
2023-01-24 15:10:00,58.17,58.18,58.12,58.13,35229.0,55.2177,55.2272,55.1702,55.1797,35229.0
2023-01-24 15:15:00,58.13,58.15,58.12,58.15,24512.0,55.1797,55.1987,55.1702,55.1987,24512.0
2023-01-24 15:20:00,58.15,58.16,58.13,58.16,48340.0,55.1987,55.2082,55.1797,55.2082,48340.0
2023-01-24 15:25:00,58.16,58.17,58.13,58.15,37964.0,55.2082,55.2177,55.1797,55.1987,37964.0
2023-01-24 15:30:00,58.15,58.15,58.08,58.09,48032.0,55.1987,55.1987,55.1323,55.1418,48032.0
2023-01-24 15:35:00,58.09,58.11,58.09,58.1,12033.0,55.1418,55.1607,55.1418,55.1513,12033.0
2023-01-24 15:40:00,58.09,58.1,58.05,58.08,37523.0,55.1418,55.1513,55.1038,55.1323,37523.0
2023-01-24 15:45:00,58.07,58.07,58.04,58.04,63600.0,55.1228,55.1228,55.0943,55.0943,63600.0
2023-01-24 15:50:00,58.03,58.1,58.03,58.08,103673.0,55.0848,55.1513,55.0848,55.1323,103673.0
2023-01-24 15:55:00,58.08,58.1,58.06,58.06,328866.0,55.1323,55.1513,55.1133,55.1133,328866.0
2023-01-25 09:30:00,58.35,58.38,58.32,58.36,33708.0,55.3886,55.417,55.3601,55.3981,33708.0
2023-01-25 09:35:00,58.36,58.39,58.34,58.36,43171.0,55.3981,55.4265,55.3791,55.3981,43171.0
2023-01-25 09:40:00,58.36,58.43,58.36,58.41,47989.0,55.3981,55.4645,55.3981,55.4455,47989.0
2023-01-25 09:45:00,58.39,58.42,58.36,58.39,34714.0,55.4265,55.455,55.3981,55.4265,34714.0
2023-01-25 09:50:00,58.39,58.4,58.31,58.32,50856.0,55.4265,55.436,55.3506,55.3601,50856.0
2023-01-25 09:55:00,58.33,58.35,58.27,58.29,83978.0,55.3696,55.3886,55.3126,55.3316,83978.0
2023-01-25 10:00:00,58.29,58.38,58.27,58.36,134703.0,55.3316,55.417,55.3126,55.3981,134703.0
2023-01-25 10:05:00,58.37,58.52,58.37,58.46,43476.0,55.4075,55.5499,55.4075,55.493,43476.0
2023-01-25 10:10:00,58.48,58.5,58.4,58.4,25944.0,55.512,55.5309,55.436,55.436,25944.0
2023-01-25 10:15:00,58.39,58.5,58.38,58.46,26563.0,55.4265,55.5309,55.417,55.493,26563.0
2023-01-25 10:20:00,58.46,58.48,58.38,58.39,15847.0,55.493,55.512,55.417,55.4265,15847.0
2023-01-25 10:25:00,58.39,58.43,58.38,58.41,15066.0,55.4265,55.4645,55.417,55.4455,15066.0
2023-01-25 10:30:00,58.41,58.47,58.36,58.37,38010.0,55.4455,55.5025,55.3981,55.4075,38010.0
2023-01-25 10:35:00,58.37,58.41,58.32,58.33,37331.0,55.4075,55.4455,55.3601,55.3696,37331.0
2023-01-25 10:40:00,58.32,58.38,58.3,58.38,41376.0,55.3601,55.417,55.3411,55.417,41376.0
2023-01-25 10:45:00,58.37,58.44,58.36,58.39,49144.0,55.4075,55.474,55.3981,55.4265,49144.0
2023-01-25 10:50:00,58.39,58.43,58.35,58.41,25148.0,55.4265,55.4645,55.3886,55.4455,25148.0
2023-01-25 10:55:00,58.43,58.46,58.41,58.44,172268.0,55.4645,55.493,55.4455,55.474,172268.0
2023-01-25 11:00:00,58.44,58.46,58.35,58.37,33144.0,55.474,55.493,55.3886,55.4075,33144.0
2023-01-25 11:05:00,58.37,58.38,58.33,58.34,19768.0,55.4075,55.417,55.3696,55.3791,19768.0
2023-01-25 11:10:00,58.34,58.42,58.32,58.42,36496.0,55.3791,55.455,55.3601,55.455,36496.0
2023-01-25 11:15:00,58.41,58.48,58.39,58.47,67833.0,55.4455,55.512,55.4265,55.5025,67833.0
2023-01-25 11:20:00,58.48,58.52,58.45,58.49,35555.0,55.512,55.5499,55.4835,55.5215,35555.0
2023-01-25 11:25:00,58.49,58.49,58.45,58.46,9014.0,55.5215,55.5215,55.4835,55.493,9014.0
2023-01-25 11:30:00,58.47,58.48,58.44,58.46,31996.0,55.5025,55.512,55.474,55.493,31996.0
2023-01-25 11:35:00,58.43,58.49,58.43,58.48,21950.0,55.4645,55.5215,55.4645,55.512,21950.0
2023-01-25 11:40:00,58.45,58.47,58.42,58.45,21813.0,55.4835,55.5025,55.455,55.4835,21813.0
2023-01-25 11:45:00,58.45,58.47,58.43,58.47,21761.0,55.4835,55.5025,55.4645,55.5025,21761.0
2023-01-25 11:50:00,58.47,58.59,58.46,58.57,30033.0,55.5025,55.6164,55.493,55.5974,30033.0
2023-01-25 11:55:00,58.58,58.6,58.55,58.57,21143.0,55.6069,55.6259,55.5784,55.5974,21143.0
2023-01-25 12:00:00,58.57,58.58,58.54,58.54,16650.0,55.5974,55.6069,55.5689,55.5689,16650.0
2023-01-25 12:05:00,58.54,58.56,58.52,58.55,20544.0,55.5689,55.5879,55.5499,55.5784,20544.0
2023-01-25 12:10:00,58.55,58.56,58.53,58.54,17564.0,55.5784,55.5879,55.5594,55.5689,17564.0
2023-01-25 12:15:00,58.54,58.57,58.54,58.57,4269.0,55.5689,55.5974,55.5689,55.5974,4269.0
2023-01-25 12:20:00,58.57,58.57,58.54,58.55,5176.0,55.5974,55.5974,55.5689,55.5784,5176.0
2023-01-25 12:25:00,58.55,58.56,58.52,58.53,21000.0,55.5784,55.5879,55.5499,55.5594,21000.0
2023-01-25 12:30:00,58.53,58.56,58.53,58.54,9153.0,55.5594,55.5879,55.5594,55.5689,9153.0
2023-01-25 12:35:00,58.54,58.59,58.53,58.57,27979.0,55.5689,55.6164,55.5594,55.5974,27979.0
2023-01-25 12:40:00,58.58,58.61,58.58,58.59,11847.0,55.6069,55.6354,55.6069,55.6164,11847.0
2023-01-25 12:45:00,58.58,58.59,58.57,58.59,5315.0,55.6069,55.6164,55.5974,55.6164,5315.0
2023-01-25 12:50:00,58.58,58.61,58.58,58.61,14520.0,55.6069,55.6354,55.6069,55.6354,14520.0
2023-01-25 12:55:00,58.6,58.61,58.58,58.59,18730.0,55.6259,55.6354,55.6069,55.6164,18730.0
2023-01-25 13:00:00,58.58,58.67,58.57,58.59,27681.0,55.6069,55.6923,55.5974,55.6164,27681.0
2023-01-25 13:05:00,58.6,58.64,58.59,58.62,12344.0,55.6259,55.6638,55.6164,55.6449,12344.0
2023-01-25 13:10:00,58.63,58.68,58.62,58.67,30911.0,55.6544,55.7018,55.6449,55.6923,30911.0
2023-01-25 13:15:00,58.67,58.69,58.67,58.68,7914.0,55.6923,55.7113,55.6923,55.7018,7914.0
2023-01-25 13:20:00,58.68,58.71,58.68,58.71,21161.0,55.7018,55.7303,55.7018,55.7303,21161.0
2023-01-25 13:25:00,58.71,58.74,58.71,58.73,44459.0,55.7303,55.7588,55.7303,55.7493,44459.0
2023-01-25 13:30:00,58.74,58.76,58.7,58.71,17511.0,55.7588,55.7778,55.7208,55.7303,17511.0
2023-01-25 13:35:00,58.71,58.73,58.71,58.71,15810.0,55.7303,55.7493,55.7303,55.7303,15810.0
2023-01-25 13:40:00,58.72,58.74,58.71,58.72,14161.0,55.7398,55.7588,55.7303,55.7398,14161.0
2023-01-25 13:45:00,58.72,58.78,58.71,58.77,12808.0,55.7398,55.7967,55.7303,55.7872,12808.0
2023-01-25 13:50:00,58.77,58.78,58.72,58.73,7918.0,55.7872,55.7967,55.7398,55.7493,7918.0
2023-01-25 13:55:00,58.73,58.74,58.71,58.73,9650.0,55.7493,55.7588,55.7303,55.7493,9650.0
2023-01-25 14:00:00,58.73,58.75,58.69,58.72,13562.0,55.7493,55.7683,55.7113,55.7398,13562.0
2023-01-25 14:05:00,58.71,58.74,58.71,58.72,24711.0,55.7303,55.7588,55.7303,55.7398,24711.0
2023-01-25 14:10:00,58.72,58.77,58.72,58.76,55248.0,55.7398,55.7872,55.7398,55.7778,55248.0
2023-01-25 14:15:00,58.76,58.8,58.76,58.78,14406.0,55.7778,55.8157,55.7778,55.7967,14406.0
2023-01-25 14:20:00,58.78,58.78,58.73,58.73,17394.0,55.7967,55.7967,55.7493,55.7493,17394.0
2023-01-25 14:25:00,58.73,58.73,58.69,58.72,22401.0,55.7493,55.7493,55.7113,55.7398,22401.0
2023-01-25 14:30:00,58.71,58.74,58.69,58.69,21139.0,55.7303,55.7588,55.7113,55.7113,21139.0
2023-01-25 14:35:00,58.7,58.73,58.69,58.72,9933.0,55.7208,55.7493,55.7113,55.7398,9933.0
2023-01-25 14:40:00,58.72,58.75,58.71,58.73,7344.0,55.7398,55.7683,55.7303,55.7493,7344.0
2023-01-25 14:45:00,58.73,58.74,58.7,58.73,11002.0,55.7493,55.7588,55.7208,55.7493,11002.0
2023-01-25 14:50:00,58.73,58.76,58.73,58.75,13085.0,55.7493,55.7778,55.7493,55.7683,13085.0
2023-01-25 14:55:00,58.75,58.79,58.75,58.77,8682.0,55.7683,55.8062,55.7683,55.7872,8682.0
2023-01-25 15:00:00,58.77,58.81,58.76,58.81,11174.0,55.7872,55.8252,55.7778,55.8252,11174.0
2023-01-25 15:05:00,58.81,58.82,58.79,58.81,29431.0,55.8252,55.8347,55.8062,55.8252,29431.0
2023-01-25 15:10:00,58.8,58.82,58.75,58.76,26846.0,55.8157,55.8347,55.7683,55.7778,26846.0
2023-01-25 15:15:00,58.76,58.77,58.73,58.74,15719.0,55.7778,55.7872,55.7493,55.7588,15719.0
2023-01-25 15:20:00,58.73,58.74,58.71,58.72,13281.0,55.7493,55.7588,55.7303,55.7398,13281.0
2023-01-25 15:25:00,58.71,58.74,58.7,58.73,31069.0,55.7303,55.7588,55.7208,55.7493,31069.0
2023-01-25 15:30:00,58.73,58.77,58.73,58.76,46927.0,55.7493,55.7872,55.7493,55.7778,46927.0
2023-01-25 15:35:00,58.76,58.77,58.7,58.77,104896.0,55.7778,55.7872,55.7208,55.7872,104896.0
2023-01-25 15:40:00,58.76,58.77,58.74,58.75,16915.0,55.7778,55.7872,55.7588,55.7683,16915.0
2023-01-25 15:45:00,58.74,58.76,58.72,58.75,102170.0,55.7588,55.7778,55.7398,55.7683,102170.0
2023-01-25 15:50:00,58.74,58.75,58.69,58.72,156403.0,55.7588,55.7683,55.7113,55.7398,156403.0
2023-01-25 15:55:00,58.72,58.79,58.72,58.77,184130.0,55.7398,55.8062,55.7398,55.7872,184130.0
2023-01-26 09:30:00,58.75,58.81,58.65,58.66,76693.0,55.7683,55.8252,55.6733,55.6828,76693.0
2023-01-26 09:35:00,58.68,58.74,58.65,58.68,151097.0,55.7018,55.7588,55.6733,55.7018,151097.0
2023-01-26 09:40:00,58.69,58.71,58.6,58.6,15178.0,55.7113,55.7303,55.6259,55.6259,15178.0
2023-01-26 09:45:00,58.6,58.63,58.51,58.51,46765.0,55.6259,55.6544,55.5404,55.5404,46765.0
2023-01-26 09:50:00,58.49,58.51,58.44,58.44,30235.0,55.5215,55.5404,55.474,55.474,30235.0
2023-01-26 09:55:00,58.45,58.46,58.38,58.44,22274.0,55.4835,55.493,55.417,55.474,22274.0
2023-01-26 10:00:00,58.45,58.53,58.42,58.52,69037.0,55.4835,55.5594,55.455,55.5499,69037.0
2023-01-26 10:05:00,58.52,58.55,58.43,58.45,12814.0,55.5499,55.5784,55.4645,55.4835,12814.0
2023-01-26 10:10:00,58.47,58.53,58.42,58.51,30785.0,55.5025,55.5594,55.455,55.5404,30785.0
2023-01-26 10:15:00,58.52,58.57,58.52,58.56,27658.0,55.5499,55.5974,55.5499,55.5879,27658.0
2023-01-26 10:20:00,58.57,58.57,58.51,58.56,20562.0,55.5974,55.5974,55.5404,55.5879,20562.0
2023-01-26 10:25:00,58.54,58.54,58.47,58.48,20340.0,55.5689,55.5689,55.5025,55.512,20340.0
2023-01-26 10:30:00,58.48,58.54,58.45,58.52,28160.0,55.512,55.5689,55.4835,55.5499,28160.0
2023-01-26 10:35:00,58.52,58.52,58.4,58.41,26333.0,55.5499,55.5499,55.436,55.4455,26333.0
2023-01-26 10:40:00,58.4,58.45,58.4,58.4,42800.0,55.436,55.4835,55.436,55.436,42800.0
2023-01-26 10:45:00,58.4,58.42,58.35,58.41,61709.0,55.436,55.455,55.3886,55.4455,61709.0
2023-01-26 10:50:00,58.41,58.41,58.25,58.26,31460.0,55.4455,55.4455,55.2936,55.3031,31460.0
2023-01-26 10:55:00,58.26,58.3,58.25,58.3,42836.0,55.3031,55.3411,55.2936,55.3411,42836.0
2023-01-26 11:00:00,58.3,58.39,58.27,58.37,48776.0,55.3411,55.4265,55.3126,55.4075,48776.0
2023-01-26 11:05:00,58.37,58.38,58.32,58.35,27945.0,55.4075,55.417,55.3601,55.3886,27945.0
2023-01-26 11:10:00,58.35,58.39,58.32,58.38,19571.0,55.3886,55.4265,55.3601,55.417,19571.0
2023-01-26 11:15:00,58.38,58.44,58.36,58.38,12852.0,55.417,55.474,55.3981,55.417,12852.0
2023-01-26 11:20:00,58.38,58.38,58.29,58.29,16915.0,55.417,55.417,55.3316,55.3316,16915.0
2023-01-26 11:25:00,58.28,58.37,58.27,58.36,8341.0,55.3221,55.4075,55.3126,55.3981,8341.0
2023-01-26 11:30:00,58.36,58.39,58.33,58.35,52675.0,55.3981,55.4265,55.3696,55.3886,52675.0
2023-01-26 11:35:00,58.37,58.38,58.31,58.33,17968.0,55.4075,55.417,55.3506,55.3696,17968.0
2023-01-26 11:40:00,58.34,58.4,58.29,58.38,68600.0,55.3791,55.436,55.3316,55.417,68600.0
2023-01-26 11:45:00,58.39,58.4,58.37,58.39,11849.0,55.4265,55.436,55.4075,55.4265,11849.0
2023-01-26 11:50:00,58.41,58.41,58.35,58.37,9747.0,55.4455,55.4455,55.3886,55.4075,9747.0
2023-01-26 11:55:00,58.34,58.4,58.34,58.39,15773.0,55.3791,55.436,55.3791,55.4265,15773.0
2023-01-26 12:00:00,58.4,58.44,58.38,58.43,17714.0,55.436,55.474,55.417,55.4645,17714.0
2023-01-26 12:05:00,58.43,58.49,58.42,58.48,26940.0,55.4645,55.5215,55.455,55.512,26940.0
2023-01-26 12:10:00,58.49,58.51,58.46,58.47,13585.0,55.5215,55.5404,55.493,55.5025,13585.0
2023-01-26 12:15:00,58.47,58.48,58.44,58.46,14561.0,55.5025,55.512,55.474,55.493,14561.0
2023-01-26 12:20:00,58.47,58.48,58.46,58.46,5996.0,55.5025,55.512,55.493,55.493,5996.0
2023-01-26 12:25:00,58.47,58.5,58.46,58.48,6758.0,55.5025,55.5309,55.493,55.512,6758.0
2023-01-26 12:30:00,58.48,58.49,58.46,58.48,6133.0,55.512,55.5215,55.493,55.512,6133.0
2023-01-26 12:35:00,58.48,58.5,58.47,58.49,12179.0,55.512,55.5309,55.5025,55.5215,12179.0
2023-01-26 12:40:00,58.48,58.49,58.45,58.46,7065.0,55.512,55.5215,55.4835,55.493,7065.0
2023-01-26 12:45:00,58.46,58.48,58.4,58.43,13195.0,55.493,55.512,55.436,55.4645,13195.0
2023-01-26 12:50:00,58.44,58.49,58.43,58.46,23058.0,55.474,55.5215,55.4645,55.493,23058.0
2023-01-26 12:55:00,58.46,58.47,58.44,58.45,6768.0,55.493,55.5025,55.474,55.4835,6768.0
2023-01-26 13:00:00,58.45,58.5,58.44,58.48,39493.0,55.4835,55.5309,55.474,55.512,39493.0
2023-01-26 13:05:00,58.47,58.47,58.41,58.44,19493.0,55.5025,55.5025,55.4455,55.474,19493.0
2023-01-26 13:10:00,58.45,58.47,58.43,58.45,3225.0,55.4835,55.5025,55.4645,55.4835,3225.0
2023-01-26 13:15:00,58.45,58.45,58.42,58.42,3411.0,55.4835,55.4835,55.455,55.455,3411.0
2023-01-26 13:20:00,58.43,58.48,58.41,58.48,6729.0,55.4645,55.512,55.4455,55.512,6729.0
2023-01-26 13:25:00,58.48,58.52,58.48,58.51,46462.0,55.512,55.5499,55.512,55.5404,46462.0
2023-01-26 13:30:00,58.51,58.54,58.5,58.51,7152.0,55.5404,55.5689,55.5309,55.5404,7152.0
2023-01-26 13:35:00,58.51,58.58,58.5,58.58,22146.0,55.5404,55.6069,55.5309,55.6069,22146.0
2023-01-26 13:40:00,58.57,58.59,58.56,58.57,5776.0,55.5974,55.6164,55.5879,55.5974,5776.0
2023-01-26 13:45:00,58.56,58.6,58.56,58.57,19695.0,55.5879,55.6259,55.5879,55.5974,19695.0
2023-01-26 13:50:00,58.57,58.57,58.54,58.54,13374.0,55.5974,55.5974,55.5689,55.5689,13374.0
2023-01-26 13:55:00,58.53,58.56,58.52,58.54,10426.0,55.5594,55.5879,55.5499,55.5689,10426.0
2023-01-26 14:00:00,58.53,58.53,58.5,58.51,5282.0,55.5594,55.5594,55.5309,55.5404,5282.0
2023-01-26 14:05:00,58.52,58.55,58.51,58.55,15035.0,55.5499,55.5784,55.5404,55.5784,15035.0
2023-01-26 14:10:00,58.55,58.57,58.54,58.55,6463.0,55.5784,55.5974,55.5689,55.5784,6463.0
2023-01-26 14:15:00,58.55,58.57,58.53,58.57,18636.0,55.5784,55.5974,55.5594,55.5974,18636.0
2023-01-26 14:20:00,58.57,58.59,58.56,58.58,12350.0,55.5974,55.6164,55.5879,55.6069,12350.0
2023-01-26 14:25:00,58.58,58.58,58.53,58.55,16109.0,55.6069,55.6069,55.5594,55.5784,16109.0
2023-01-26 14:30:00,58.55,58.57,58.55,58.56,9080.0,55.5784,55.5974,55.5784,55.5879,9080.0
2023-01-26 14:35:00,58.55,58.57,58.55,58.56,8849.0,55.5784,55.5974,55.5784,55.5879,8849.0
2023-01-26 14:40:00,58.56,58.59,58.55,58.57,9853.0,55.5879,55.6164,55.5784,55.5974,9853.0
2023-01-26 14:45:00,58.57,58.59,58.55,58.56,10948.0,55.5974,55.6164,55.5784,55.5879,10948.0
2023-01-26 14:50:00,58.55,58.56,58.53,58.55,18304.0,55.5784,55.5879,55.5594,55.5784,18304.0
2023-01-26 14:55:00,58.55,58.6,58.54,58.59,13952.0,55.5784,55.6259,55.5689,55.6164,13952.0
2023-01-26 15:00:00,58.59,58.6,58.56,58.59,9393.0,55.6164,55.6259,55.5879,55.6164,9393.0
2023-01-26 15:05:00,58.59,58.59,58.56,58.59,9466.0,55.6164,55.6164,55.5879,55.6164,9466.0
2023-01-26 15:10:00,58.58,58.62,58.57,58.6,18216.0,55.6069,55.6449,55.5974,55.6259,18216.0
2023-01-26 15:15:00,58.6,58.62,58.59,58.61,25904.0,55.6259,55.6449,55.6164,55.6354,25904.0
2023-01-26 15:20:00,58.61,58.63,58.58,58.62,11373.0,55.6354,55.6544,55.6069,55.6449,11373.0
2023-01-26 15:25:00,58.61,58.63,58.6,58.6,13194.0,55.6354,55.6544,55.6259,55.6259,13194.0
2023-01-26 15:30:00,58.6,58.63,58.59,58.6,3695.0,55.6259,55.6544,55.6164,55.6259,3695.0
2023-01-26 15:35:00,58.61,58.62,58.59,58.6,13598.0,55.6354,55.6449,55.6164,55.6259,13598.0
2023-01-26 15:40:00,58.61,58.62,58.58,58.59,18120.0,55.6354,55.6449,55.6069,55.6164,18120.0
2023-01-26 15:45:00,58.59,58.62,58.58,58.62,45961.0,55.6164,55.6449,55.6069,55.6449,45961.0
2023-01-26 15:50:00,58.62,58.64,58.61,58.63,22414.0,55.6449,55.6638,55.6354,55.6544,22414.0
2023-01-26 15:55:00,58.63,58.67,58.62,58.67,149132.0,55.6544,55.6923,55.6449,55.6923,149132.0
2023-01-27 09:30:00,58.6,58.6,58.54,58.57,23923.0,55.6259,55.6259,55.5689,55.5974,23923.0
2023-01-27 09:35:00,58.57,58.58,58.52,58.55,27914.0,55.5974,55.6069,55.5499,55.5784,27914.0
2023-01-27 09:40:00,58.55,58.65,58.55,58.64,149542.0,55.5784,55.6733,55.5784,55.6638,149542.0
2023-01-27 09:45:00,58.64,58.71,58.64,58.7,41582.0,55.6638,55.7303,55.6638,55.7208,41582.0
2023-01-27 09:50:00,58.72,58.73,58.69,58.7,55933.0,55.7398,55.7493,55.7113,55.7208,55933.0
2023-01-27 09:55:00,58.68,58.7,58.65,58.67,21193.0,55.7018,55.7208,55.6733,55.6923,21193.0
2023-01-27 10:00:00,58.68,58.72,58.62,58.71,88109.0,55.7018,55.7398,55.6449,55.7303,88109.0
2023-01-27 10:05:00,58.72,58.82,58.71,58.79,23044.0,55.7398,55.8347,55.7303,55.8062,23044.0
2023-01-27 10:10:00,58.8,58.84,58.79,58.84,35782.0,55.8157,55.8537,55.8062,55.8537,35782.0
2023-01-27 10:15:00,58.84,58.84,58.78,58.8,159090.0,55.8537,55.8537,55.7967,55.8157,159090.0
2023-01-27 10:20:00,58.81,58.81,58.71,58.73,71891.0,55.8252,55.8252,55.7303,55.7493,71891.0
2023-01-27 10:25:00,58.73,58.75,58.69,58.71,41960.0,55.7493,55.7683,55.7113,55.7303,41960.0
2023-01-27 10:30:00,58.71,58.73,58.66,58.67,40457.0,55.7303,55.7493,55.6828,55.6923,40457.0
2023-01-27 10:35:00,58.66,58.72,58.66,58.69,59795.0,55.6828,55.7398,55.6828,55.7113,59795.0
2023-01-27 10:40:00,58.69,58.73,58.68,58.7,29484.0,55.7113,55.7493,55.7018,55.7208,29484.0
2023-01-27 10:45:00,58.69,58.7,58.58,58.61,86253.0,55.7113,55.7208,55.6069,55.6354,86253.0
2023-01-27 10:50:00,58.61,58.61,58.53,58.54,34473.0,55.6354,55.6354,55.5594,55.5689,34473.0
2023-01-27 10:55:00,58.55,58.57,58.51,58.57,18934.0,55.5784,55.5974,55.5404,55.5974,18934.0
2023-01-27 11:00:00,58.56,58.6,58.56,58.6,12083.0,55.5879,55.6259,55.5879,55.6259,12083.0
2023-01-27 11:05:00,58.61,58.63,58.54,58.57,18643.0,55.6354,55.6544,55.5689,55.5974,18643.0
2023-01-27 11:10:00,58.56,58.6,58.56,58.6,3124.0,55.5879,55.6259,55.5879,55.6259,3124.0
2023-01-27 11:15:00,58.6,58.66,58.6,58.65,6602.0,55.6259,55.6828,55.6259,55.6733,6602.0
2023-01-27 11:20:00,58.65,58.69,58.65,58.68,14637.0,55.6733,55.7113,55.6733,55.7018,14637.0
2023-01-27 11:25:00,58.69,58.7,58.67,58.69,7033.0,55.7113,55.7208,55.6923,55.7113,7033.0
2023-01-27 11:30:00,58.69,58.77,58.68,58.77,15235.0,55.7113,55.7872,55.7018,55.7872,15235.0
2023-01-27 11:35:00,58.78,58.78,58.75,58.76,5882.0,55.7967,55.7967,55.7683,55.7778,5882.0
2023-01-27 11:40:00,58.77,58.81,58.77,58.78,7559.0,55.7872,55.8252,55.7872,55.7967,7559.0
2023-01-27 11:45:00,58.78,58.81,58.77,58.78,17002.0,55.7967,55.8252,55.7872,55.7967,17002.0
2023-01-27 11:50:00,58.78,58.8,58.75,58.77,9850.0,55.7967,55.8157,55.7683,55.7872,9850.0
2023-01-27 11:55:00,58.77,58.77,58.75,58.75,4847.0,55.7872,55.7872,55.7683,55.7683,4847.0
2023-01-27 12:00:00,58.75,58.78,58.73,58.74,15094.0,55.7683,55.7967,55.7493,55.7588,15094.0
2023-01-27 12:05:00,58.75,58.77,58.74,58.74,12352.0,55.7683,55.7872,55.7588,55.7588,12352.0
2023-01-27 12:10:00,58.74,58.78,58.73,58.78,10052.0,55.7588,55.7967,55.7493,55.7967,10052.0
2023-01-27 12:15:00,58.78,58.81,58.78,58.79,15703.0,55.7967,55.8252,55.7967,55.8062,15703.0
2023-01-27 12:20:00,58.79,58.81,58.78,58.79,17440.0,55.8062,55.8252,55.7967,55.8062,17440.0
2023-01-27 12:25:00,58.8,58.8,58.75,58.77,11122.0,55.8157,55.8157,55.7683,55.7872,11122.0
2023-01-27 12:30:00,58.77,58.81,58.76,58.81,23618.0,55.7872,55.8252,55.7778,55.8252,23618.0
2023-01-27 12:35:00,58.81,58.83,58.81,58.83,10899.0,55.8252,55.8442,55.8252,55.8442,10899.0
2023-01-27 12:40:00,58.83,58.83,58.79,58.8,121019.0,55.8442,55.8442,55.8062,55.8157,121019.0
2023-01-27 12:45:00,58.79,58.83,58.78,58.82,52786.0,55.8062,55.8442,55.7967,55.8347,52786.0
2023-01-27 12:50:00,58.81,58.84,58.8,58.83,11433.0,55.8252,55.8537,55.8157,55.8442,11433.0
2023-01-27 12:55:00,58.83,58.83,58.8,58.8,14826.0,55.8442,55.8442,55.8157,55.8157,14826.0
2023-01-27 13:00:00,58.8,58.81,58.78,58.79,15551.0,55.8157,55.8252,55.7967,55.8062,15551.0
2023-01-27 13:05:00,58.79,58.8,58.78,58.78,8839.0,55.8062,55.8157,55.7967,55.7967,8839.0
2023-01-27 13:10:00,58.77,58.8,58.75,58.78,252800.0,55.7872,55.8157,55.7683,55.7967,252800.0
2023-01-27 13:15:00,58.78,58.79,58.75,58.78,10885.0,55.7967,55.8062,55.7683,55.7967,10885.0
2023-01-27 13:20:00,58.78,58.8,58.77,58.79,17401.0,55.7967,55.8157,55.7872,55.8062,17401.0
2023-01-27 13:25:00,58.78,58.79,58.77,58.79,4329.0,55.7967,55.8062,55.7872,55.8062,4329.0
2023-01-27 13:30:00,58.79,58.8,58.79,58.8,17866.0,55.8062,55.8157,55.8062,55.8157,17866.0
2023-01-27 13:35:00,58.8,58.82,58.79,58.8,8837.0,55.8157,55.8347,55.8062,55.8157,8837.0
2023-01-27 13:40:00,58.8,58.81,58.74,58.78,18823.0,55.8157,55.8252,55.7588,55.7967,18823.0
2023-01-27 13:45:00,58.78,58.81,58.77,58.8,75804.0,55.7967,55.8252,55.7872,55.8157,75804.0
2023-01-27 13:50:00,58.8,58.83,58.8,58.81,265906.0,55.8157,55.8442,55.8157,55.8252,265906.0
2023-01-27 13:55:00,58.82,58.84,58.81,58.83,151026.0,55.8347,55.8537,55.8252,55.8442,151026.0
2023-01-27 14:00:00,58.83,58.86,58.81,58.84,41714.0,55.8442,55.8727,55.8252,55.8537,41714.0
2023-01-27 14:05:00,58.83,58.84,58.8,58.82,13589.0,55.8442,55.8537,55.8157,55.8347,13589.0
2023-01-27 14:10:00,58.82,58.83,58.8,58.83,16088.0,55.8347,55.8442,55.8157,55.8442,16088.0
2023-01-27 14:15:00,58.83,58.85,58.82,58.84,6360.0,55.8442,55.8632,55.8347,55.8537,6360.0
2023-01-27 14:20:00,58.84,58.84,58.82,58.84,12038.0,55.8537,55.8537,55.8347,55.8537,12038.0
2023-01-27 14:25:00,58.84,58.85,58.82,58.83,14564.0,55.8537,55.8632,55.8347,55.8442,14564.0
2023-01-27 14:30:00,58.83,58.84,58.81,58.82,7861.0,55.8442,55.8537,55.8252,55.8347,7861.0
2023-01-27 14:35:00,58.82,58.86,58.81,58.85,5012.0,55.8347,55.8727,55.8252,55.8632,5012.0
2023-01-27 14:40:00,58.85,58.85,58.83,58.83,8597.0,55.8632,55.8632,55.8442,55.8442,8597.0
2023-01-27 14:45:00,58.82,58.85,58.82,58.85,13036.0,55.8347,55.8632,55.8347,55.8632,13036.0
2023-01-27 14:50:00,58.85,58.85,58.83,58.84,16392.0,55.8632,55.8632,55.8442,55.8537,16392.0
2023-01-27 14:55:00,58.85,58.86,58.84,58.85,11204.0,55.8632,55.8727,55.8537,55.8632,11204.0
2023-01-27 15:00:00,58.85,58.87,58.84,58.86,18001.0,55.8632,55.8822,55.8537,55.8727,18001.0
2023-01-27 15:05:00,58.86,58.91,58.86,58.9,27654.0,55.8727,55.9201,55.8727,55.9106,27654.0
2023-01-27 15:10:00,58.9,58.9,58.86,58.86,21882.0,55.9106,55.9106,55.8727,55.8727,21882.0
2023-01-27 15:15:00,58.86,58.87,58.84,58.86,33378.0,55.8727,55.8822,55.8537,55.8727,33378.0
2023-01-27 15:20:00,58.87,58.87,58.81,58.87,26995.0,55.8822,55.8822,55.8252,55.8822,26995.0
2023-01-27 15:25:00,58.87,58.87,58.85,58.87,13963.0,55.8822,55.8822,55.8632,55.8822,13963.0
2023-01-27 15:30:00,58.88,58.88,58.85,58.88,27875.0,55.8917,55.8917,55.8632,55.8917,27875.0
2023-01-27 15:35:00,58.88,58.88,58.85,58.86,43138.0,55.8917,55.8917,55.8632,55.8727,43138.0
2023-01-27 15:40:00,58.86,58.88,58.84,58.86,57168.0,55.8727,55.8917,55.8537,55.8727,57168.0
2023-01-27 15:45:00,58.85,58.86,58.83,58.84,34742.0,55.8632,55.8727,55.8442,55.8537,34742.0
2023-01-27 15:50:00,58.84,58.85,58.78,58.81,99785.0,55.8537,55.8632,55.7967,55.8252,99785.0
2023-01-27 15:55:00,58.8,58.83,58.8,58.82,187963.0,55.8157,55.8442,55.8157,55.8347,187963.0
2023-01-30 09:30:00,58.58,58.69,58.57,58.66,123973.0,55.6069,55.7113,55.5974,55.6828,123973.0
2023-01-30 09:35:00,58.66,58.69,58.64,58.69,79460.0,55.6828,55.7113,55.6638,55.7113,79460.0
2023-01-30 09:40:00,58.69,58.7,58.65,58.66,55376.0,55.7113,55.7208,55.6733,55.6828,55376.0
2023-01-30 09:45:00,58.66,58.73,58.66,58.69,47202.0,55.6828,55.7493,55.6828,55.7113,47202.0
2023-01-30 09:50:00,58.7,58.73,58.63,58.64,44069.0,55.7208,55.7493,55.6544,55.6638,44069.0
2023-01-30 09:55:00,58.64,58.72,58.63,58.71,37756.0,55.6638,55.7398,55.6544,55.7303,37756.0
2023-01-30 10:00:00,58.71,58.8,58.69,58.8,28436.0,55.7303,55.8157,55.7113,55.8157,28436.0
2023-01-30 10:05:00,58.81,58.86,58.81,58.82,38151.0,55.8252,55.8727,55.8252,55.8347,38151.0
2023-01-30 10:10:00,58.83,58.85,58.8,58.83,42100.0,55.8442,55.8632,55.8157,55.8442,42100.0
2023-01-30 10:15:00,58.83,58.83,58.75,58.78,23953.0,55.8442,55.8442,55.7683,55.7967,23953.0
2023-01-30 10:20:00,58.77,58.78,58.71,58.72,31128.0,55.7872,55.7967,55.7303,55.7398,31128.0
2023-01-30 10:25:00,58.72,58.75,58.68,58.75,27044.0,55.7398,55.7683,55.7018,55.7683,27044.0
2023-01-30 10:30:00,58.75,58.75,58.67,58.68,19178.0,55.7683,55.7683,55.6923,55.7018,19178.0
2023-01-30 10:35:00,58.69,58.7,58.63,58.66,35150.0,55.7113,55.7208,55.6544,55.6828,35150.0
2023-01-30 10:40:00,58.66,58.68,58.63,58.68,43386.0,55.6828,55.7018,55.6544,55.7018,43386.0
2023-01-30 10:45:00,58.68,58.68,58.63,58.68,41900.0,55.7018,55.7018,55.6544,55.7018,41900.0
2023-01-30 10:50:00,58.67,58.71,58.64,58.65,27970.0,55.6923,55.7303,55.6638,55.6733,27970.0
2023-01-30 10:55:00,58.65,58.72,58.63,58.71,16531.0,55.6733,55.7398,55.6544,55.7303,16531.0
2023-01-30 11:00:00,58.71,58.71,58.67,58.69,12513.0,55.7303,55.7303,55.6923,55.7113,12513.0
2023-01-30 11:05:00,58.69,58.7,58.66,58.68,21292.0,55.7113,55.7208,55.6828,55.7018,21292.0
2023-01-30 11:10:00,58.69,58.74,58.68,58.71,54420.0,55.7113,55.7588,55.7018,55.7303,54420.0
2023-01-30 11:15:00,58.71,58.73,58.7,58.7,34757.0,55.7303,55.7493,55.7208,55.7208,34757.0
2023-01-30 11:20:00,58.71,58.71,58.63,58.66,49918.0,55.7303,55.7303,55.6544,55.6828,49918.0
2023-01-30 11:25:00,58.66,58.67,58.62,58.66,63157.0,55.6828,55.6923,55.6449,55.6828,63157.0
2023-01-30 11:30:00,58.67,58.68,58.64,58.65,10534.0,55.6923,55.7018,55.6638,55.6733,10534.0
2023-01-30 11:35:00,58.65,58.65,58.6,58.63,15335.0,55.6733,55.6733,55.6259,55.6544,15335.0
2023-01-30 11:40:00,58.63,58.64,58.61,58.63,13872.0,55.6544,55.6638,55.6354,55.6544,13872.0
2023-01-30 11:45:00,58.62,58.67,58.62,58.64,36706.0,55.6449,55.6923,55.6449,55.6638,36706.0
2023-01-30 11:50:00,58.65,58.68,58.64,58.64,34953.0,55.6733,55.7018,55.6638,55.6638,34953.0
2023-01-30 11:55:00,58.64,58.7,58.62,58.69,34489.0,55.6638,55.7208,55.6449,55.7113,34489.0
2023-01-30 12:00:00,58.69,58.7,58.67,58.68,16867.0,55.7113,55.7208,55.6923,55.7018,16867.0
2023-01-30 12:05:00,58.68,58.7,58.68,58.69,17045.0,55.7018,55.7208,55.7018,55.7113,17045.0
2023-01-30 12:10:00,58.69,58.72,58.67,58.71,386914.0,55.7113,55.7398,55.6923,55.7303,386914.0
2023-01-30 12:15:00,58.7,58.71,58.65,58.69,63608.0,55.7208,55.7303,55.6733,55.7113,63608.0
2023-01-30 12:20:00,58.68,58.69,58.65,58.68,32977.0,55.7018,55.7113,55.6733,55.7018,32977.0
2023-01-30 12:25:00,58.67,58.68,58.63,58.67,28021.0,55.6923,55.7018,55.6544,55.6923,28021.0
2023-01-30 12:30:00,58.67,58.68,58.65,58.66,14331.0,55.6923,55.7018,55.6733,55.6828,14331.0
2023-01-30 12:35:00,58.65,58.68,58.65,58.66,16069.0,55.6733,55.7018,55.6733,55.6828,16069.0
2023-01-30 12:40:00,58.66,58.69,58.66,58.66,13141.0,55.6828,55.7113,55.6828,55.6828,13141.0
2023-01-30 12:45:00,58.66,58.66,58.62,58.65,12558.0,55.6828,55.6828,55.6449,55.6733,12558.0
2023-01-30 12:50:00,58.64,58.64,58.6,58.63,20870.0,55.6638,55.6638,55.6259,55.6544,20870.0
2023-01-30 12:55:00,58.62,58.64,58.59,58.61,9287.0,55.6449,55.6638,55.6164,55.6354,9287.0
2023-01-30 13:00:00,58.61,58.61,58.58,58.61,16263.0,55.6354,55.6354,55.6069,55.6354,16263.0
2023-01-30 13:05:00,58.62,58.64,58.6,58.61,13836.0,55.6449,55.6638,55.6259,55.6354,13836.0
2023-01-30 13:10:00,58.62,58.62,58.59,58.6,26544.0,55.6449,55.6449,55.6164,55.6259,26544.0
2023-01-30 13:15:00,58.59,58.67,58.57,58.65,25353.0,55.6164,55.6923,55.5974,55.6733,25353.0
2023-01-30 13:20:00,58.66,58.67,58.64,58.66,12703.0,55.6828,55.6923,55.6638,55.6828,12703.0
2023-01-30 13:25:00,58.66,58.66,58.63,58.65,9674.0,55.6828,55.6828,55.6544,55.6733,9674.0
2023-01-30 13:30:00,58.64,58.64,58.59,58.63,11510.0,55.6638,55.6638,55.6164,55.6544,11510.0
2023-01-30 13:35:00,58.62,58.62,58.6,58.61,18882.0,55.6449,55.6449,55.6259,55.6354,18882.0
2023-01-30 13:40:00,58.61,58.61,58.58,58.6,12139.0,55.6354,55.6354,55.6069,55.6259,12139.0
2023-01-30 13:45:00,58.6,58.6,58.57,58.6,13600.0,55.6259,55.6259,55.5974,55.6259,13600.0
2023-01-30 13:50:00,58.6,58.61,58.59,58.6,18755.0,55.6259,55.6354,55.6164,55.6259,18755.0
2023-01-30 13:55:00,58.6,58.61,58.57,58.61,8395.0,55.6259,55.6354,55.5974,55.6354,8395.0
2023-01-30 14:00:00,58.61,58.62,58.6,58.62,16233.0,55.6354,55.6449,55.6259,55.6449,16233.0
2023-01-30 14:05:00,58.62,58.62,58.57,58.58,18241.0,55.6449,55.6449,55.5974,55.6069,18241.0
2023-01-30 14:10:00,58.57,58.58,58.55,58.58,17233.0,55.5974,55.6069,55.5784,55.6069,17233.0
2023-01-30 14:15:00,58.57,58.58,58.55,58.57,14965.0,55.5974,55.6069,55.5784,55.5974,14965.0
2023-01-30 14:20:00,58.57,58.58,58.53,58.54,18999.0,55.5974,55.6069,55.5594,55.5689,18999.0
2023-01-30 14:25:00,58.54,58.56,58.54,58.55,19278.0,55.5689,55.5879,55.5689,55.5784,19278.0
2023-01-30 14:30:00,58.54,58.56,58.52,58.54,16119.0,55.5689,55.5879,55.5499,55.5689,16119.0
2023-01-30 14:35:00,58.54,58.56,58.52,58.55,14329.0,55.5689,55.5879,55.5499,55.5784,14329.0
2023-01-30 14:40:00,58.55,58.55,58.52,58.54,16686.0,55.5784,55.5784,55.5499,55.5689,16686.0
2023-01-30 14:45:00,58.54,58.55,58.51,58.52,16830.0,55.5689,55.5784,55.5404,55.5499,16830.0
2023-01-30 14:50:00,58.52,58.52,58.49,58.52,16793.0,55.5499,55.5499,55.5215,55.5499,16793.0
2023-01-30 14:55:00,58.52,58.53,58.5,58.53,21070.0,55.5499,55.5594,55.5309,55.5594,21070.0
2023-01-30 15:00:00,58.53,58.57,58.51,58.56,31660.0,55.5594,55.5974,55.5404,55.5879,31660.0
2023-01-30 15:05:00,58.56,58.57,58.51,58.53,17512.0,55.5879,55.5974,55.5404,55.5594,17512.0
2023-01-30 15:10:00,58.53,58.55,58.52,58.52,32357.0,55.5594,55.5784,55.5499,55.5499,32357.0
2023-01-30 15:15:00,58.52,58.54,58.51,58.54,20715.0,55.5499,55.5689,55.5404,55.5689,20715.0
2023-01-30 15:20:00,58.54,58.55,58.5,58.51,22330.0,55.5689,55.5784,55.5309,55.5404,22330.0
2023-01-30 15:25:00,58.51,58.53,58.5,58.51,68495.0,55.5404,55.5594,55.5309,55.5404,68495.0
2023-01-30 15:30:00,58.51,58.53,58.49,58.52,61282.0,55.5404,55.5594,55.5215,55.5499,61282.0
2023-01-30 15:35:00,58.52,58.56,58.51,58.55,39997.0,55.5499,55.5879,55.5404,55.5784,39997.0
2023-01-30 15:40:00,58.55,58.56,58.53,58.54,46573.0,55.5784,55.5879,55.5594,55.5689,46573.0
2023-01-30 15:45:00,58.54,58.54,58.47,58.49,82592.0,55.5689,55.5689,55.5025,55.5215,82592.0
2023-01-30 15:50:00,58.49,58.52,58.47,58.5,125610.0,55.5215,55.5499,55.5025,55.5309,125610.0
2023-01-30 15:55:00,58.5,58.5,58.47,58.48,169898.0,55.5309,55.5309,55.5025,55.512,169898.0
2023-01-31 09:30:00,58.33,58.35,58.27,58.28,43612.0,55.3696,55.3886,55.3126,55.3221,43612.0
2023-01-31 09:35:00,58.28,58.29,58.2,58.22,104842.0,55.3221,55.3316,55.2462,55.2652,104842.0
2023-01-31 09:40:00,58.21,58.29,58.19,58.23,43916.0,55.2557,55.3316,55.2367,55.2747,43916.0
2023-01-31 09:45:00,58.24,58.26,58.17,58.24,37695.0,55.2841,55.3031,55.2177,55.2841,37695.0
2023-01-31 09:50:00,58.25,58.27,58.21,58.24,54721.0,55.2936,55.3126,55.2557,55.2841,54721.0
2023-01-31 09:55:00,58.23,58.27,58.21,58.22,44568.0,55.2747,55.3126,55.2557,55.2652,44568.0
2023-01-31 10:00:00,58.22,58.28,58.21,58.23,41456.0,55.2652,55.3221,55.2557,55.2747,41456.0
2023-01-31 10:05:00,58.23,58.26,58.13,58.14,73186.0,55.2747,55.3031,55.1797,55.1892,73186.0
2023-01-31 10:10:00,58.14,58.21,58.13,58.21,17422.0,55.1892,55.2557,55.1797,55.2557,17422.0
2023-01-31 10:15:00,58.22,58.26,58.21,58.26,14350.0,55.2652,55.3031,55.2557,55.3031,14350.0
2023-01-31 10:20:00,58.26,58.26,58.22,58.22,19050.0,55.3031,55.3031,55.2652,55.2652,19050.0
2023-01-31 10:25:00,58.23,58.23,58.16,58.22,18259.0,55.2747,55.2747,55.2082,55.2652,18259.0
2023-01-31 10:30:00,58.23,58.28,58.23,58.28,14841.0,55.2747,55.3221,55.2747,55.3221,14841.0
2023-01-31 10:35:00,58.28,58.32,58.27,58.28,10953.0,55.3221,55.3601,55.3126,55.3221,10953.0
2023-01-31 10:40:00,58.3,58.35,58.3,58.34,17562.0,55.3411,55.3886,55.3411,55.3791,17562.0
2023-01-31 10:45:00,58.34,58.37,58.3,58.33,42559.0,55.3791,55.4075,55.3411,55.3696,42559.0
2023-01-31 10:50:00,58.33,58.35,58.27,58.29,31835.0,55.3696,55.3886,55.3126,55.3316,31835.0
2023-01-31 10:55:00,58.3,58.36,58.29,58.35,18579.0,55.3411,55.3981,55.3316,55.3886,18579.0
2023-01-31 11:00:00,58.36,58.38,58.32,58.32,14871.0,55.3981,55.417,55.3601,55.3601,14871.0
2023-01-31 11:05:00,58.33,58.35,58.31,58.33,12441.0,55.3696,55.3886,55.3506,55.3696,12441.0
2023-01-31 11:10:00,58.33,58.34,58.29,58.33,29713.0,55.3696,55.3791,55.3316,55.3696,29713.0
2023-01-31 11:15:00,58.33,58.35,58.31,58.32,13858.0,55.3696,55.3886,55.3506,55.3601,13858.0
2023-01-31 11:20:00,58.33,58.34,58.31,58.31,19659.0,55.3696,55.3791,55.3506,55.3506,19659.0
2023-01-31 11:25:00,58.3,58.35,58.3,58.33,22905.0,55.3411,55.3886,55.3411,55.3696,22905.0
2023-01-31 11:30:00,58.32,58.35,58.32,58.33,21366.0,55.3601,55.3886,55.3601,55.3696,21366.0
2023-01-31 11:35:00,58.34,58.36,58.32,58.33,11236.0,55.3791,55.3981,55.3601,55.3696,11236.0
2023-01-31 11:40:00,58.33,58.34,58.3,58.3,6799.0,55.3696,55.3791,55.3411,55.3411,6799.0
2023-01-31 11:45:00,58.31,58.33,58.3,58.32,25739.0,55.3506,55.3696,55.3411,55.3601,25739.0
2023-01-31 11:50:00,58.31,58.35,58.3,58.34,13890.0,55.3506,55.3886,55.3411,55.3791,13890.0
2023-01-31 11:55:00,58.34,58.36,58.33,58.34,7205.0,55.3791,55.3981,55.3696,55.3791,7205.0
2023-01-31 12:00:00,58.35,58.35,58.3,58.33,14917.0,55.3886,55.3886,55.3411,55.3696,14917.0
2023-01-31 12:05:00,58.34,58.34,58.32,58.34,15408.0,55.3791,55.3791,55.3601,55.3791,15408.0
2023-01-31 12:10:00,58.34,58.36,58.32,58.33,53214.0,55.3791,55.3981,55.3601,55.3696,53214.0
2023-01-31 12:15:00,58.34,58.39,58.34,58.38,49133.0,55.3791,55.4265,55.3791,55.417,49133.0
2023-01-31 12:20:00,58.38,58.39,58.35,58.36,9286.0,55.417,55.4265,55.3886,55.3981,9286.0
2023-01-31 12:25:00,58.36,58.37,58.34,58.36,9581.0,55.3981,55.4075,55.3791,55.3981,9581.0
2023-01-31 12:30:00,58.36,58.36,58.32,58.35,6660.0,55.3981,55.3981,55.3601,55.3886,6660.0
2023-01-31 12:35:00,58.35,58.38,58.34,58.37,11800.0,55.3886,55.417,55.3791,55.4075,11800.0
2023-01-31 12:40:00,58.37,58.41,58.37,58.4,31533.0,55.4075,55.4455,55.4075,55.436,31533.0
2023-01-31 12:45:00,58.4,58.42,58.4,58.41,5228.0,55.436,55.455,55.436,55.4455,5228.0
2023-01-31 12:50:00,58.42,58.42,58.39,58.41,5927.0,55.455,55.455,55.4265,55.4455,5927.0
2023-01-31 12:55:00,58.41,58.41,58.39,58.4,11747.0,55.4455,55.4455,55.4265,55.436,11747.0
2023-01-31 13:00:00,58.41,58.42,58.39,58.41,38386.0,55.4455,55.455,55.4265,55.4455,38386.0
2023-01-31 13:05:00,58.4,58.42,58.4,58.41,14809.0,55.436,55.455,55.436,55.4455,14809.0
2023-01-31 13:10:00,58.4,58.43,58.4,58.43,18498.0,55.436,55.4645,55.436,55.4645,18498.0
2023-01-31 13:15:00,58.42,58.43,58.4,58.41,27865.0,55.455,55.4645,55.436,55.4455,27865.0
2023-01-31 13:20:00,58.41,58.42,58.39,58.4,9864.0,55.4455,55.455,55.4265,55.436,9864.0
2023-01-31 13:25:00,58.4,58.44,58.39,58.43,22790.0,55.436,55.474,55.4265,55.4645,22790.0
2023-01-31 13:30:00,58.44,58.46,58.43,58.44,27933.0,55.474,55.493,55.4645,55.474,27933.0
2023-01-31 13:35:00,58.44,58.45,58.43,58.44,9753.0,55.474,55.4835,55.4645,55.474,9753.0
2023-01-31 13:40:00,58.45,58.48,58.44,58.46,37667.0,55.4835,55.512,55.474,55.493,37667.0
2023-01-31 13:45:00,58.47,58.51,58.46,58.5,20841.0,55.5025,55.5404,55.493,55.5309,20841.0
2023-01-31 13:50:00,58.5,58.5,58.48,58.48,12619.0,55.5309,55.5309,55.512,55.512,12619.0
2023-01-31 13:55:00,58.48,58.49,58.47,58.48,13054.0,55.512,55.5215,55.5025,55.512,13054.0
2023-01-31 14:00:00,58.48,58.49,58.47,58.47,66957.0,55.512,55.5215,55.5025,55.5025,66957.0
2023-01-31 14:05:00,58.47,58.5,58.47,58.5,15481.0,55.5025,55.5309,55.5025,55.5309,15481.0
2023-01-31 14:10:00,58.49,58.5,58.49,58.5,7016.0,55.5215,55.5309,55.5215,55.5309,7016.0
2023-01-31 14:15:00,58.5,58.5,58.47,58.48,40287.0,55.5309,55.5309,55.5025,55.512,40287.0
2023-01-31 14:20:00,58.48,58.51,58.48,58.5,51001.0,55.512,55.5404,55.512,55.5309,51001.0
2023-01-31 14:25:00,58.5,58.53,58.49,58.53,12556.0,55.5309,55.5594,55.5215,55.5594,12556.0
2023-01-31 14:30:00,58.53,58.55,58.52,58.54,85123.0,55.5594,55.5784,55.5499,55.5689,85123.0
2023-01-31 14:35:00,58.54,58.55,58.52,58.54,16202.0,55.5689,55.5784,55.5499,55.5689,16202.0
2023-01-31 14:40:00,58.54,58.57,58.53,58.55,20624.0,55.5689,55.5974,55.5594,55.5784,20624.0
2023-01-31 14:45:00,58.55,58.57,58.54,58.56,26455.0,55.5784,55.5974,55.5689,55.5879,26455.0
2023-01-31 14:50:00,58.57,58.58,58.56,58.57,13236.0,55.5974,55.6069,55.5879,55.5974,13236.0
2023-01-31 14:55:00,58.57,58.57,58.52,58.54,70668.0,55.5974,55.5974,55.5499,55.5689,70668.0
2023-01-31 15:00:00,58.55,58.56,58.54,58.55,25251.0,55.5784,55.5879,55.5689,55.5784,25251.0
2023-01-31 15:05:00,58.55,58.56,58.53,58.53,13447.0,55.5784,55.5879,55.5594,55.5594,13447.0
2023-01-31 15:10:00,58.54,58.54,58.5,58.51,43154.0,55.5689,55.5689,55.5309,55.5404,43154.0
2023-01-31 15:15:00,58.51,58.52,58.48,58.5,19557.0,55.5404,55.5499,55.512,55.5309,19557.0
2023-01-31 15:20:00,58.49,58.52,58.47,58.48,23816.0,55.5215,55.5499,55.5025,55.512,23816.0
2023-01-31 15:25:00,58.48,58.5,58.46,58.47,44684.0,55.512,55.5309,55.493,55.5025,44684.0
2023-01-31 15:30:00,58.47,58.51,58.47,58.5,21657.0,55.5025,55.5404,55.5025,55.5309,21657.0
2023-01-31 15:35:00,58.49,58.51,58.48,58.51,16854.0,55.5215,55.5404,55.512,55.5404,16854.0
2023-01-31 15:40:00,58.51,58.54,58.49,58.54,25284.0,55.5404,55.5689,55.5215,55.5689,25284.0
2023-01-31 15:45:00,58.54,58.58,58.53,58.55,80772.0,55.5689,55.6069,55.5594,55.5784,80772.0
2023-01-31 15:50:00,58.56,58.61,58.56,58.6,109226.0,55.5879,55.6354,55.5879,55.6259,109226.0
2023-01-31 15:55:00,58.61,58.69,58.58,58.66,435947.0,55.6354,55.7113,55.6069,55.6828,435947.0
2023-02-01 09:30:00,58.29,58.33,58.26,58.27,152571.0,55.3316,55.3696,55.3031,55.3126,152571.0
2023-02-01 09:35:00,58.26,58.31,58.24,58.3,85974.0,55.3031,55.3506,55.2841,55.3411,85974.0
2023-02-01 09:40:00,58.3,58.31,58.23,58.24,102405.0,55.3411,55.3506,55.2747,55.2841,102405.0
2023-02-01 09:45:00,58.26,58.33,58.26,58.33,113412.0,55.3031,55.3696,55.3031,55.3696,113412.0
2023-02-01 09:50:00,58.33,58.39,58.31,58.39,31806.0,55.3696,55.4265,55.3506,55.4265,31806.0
2023-02-01 09:55:00,58.39,58.4,58.35,58.38,50455.0,55.4265,55.436,55.3886,55.417,50455.0
2023-02-01 10:00:00,58.38,58.41,58.18,58.22,122051.0,55.417,55.4455,55.2272,55.2652,122051.0
2023-02-01 10:05:00,58.23,58.27,58.17,58.24,23622.0,55.2747,55.3126,55.2177,55.2841,23622.0
2023-02-01 10:10:00,58.24,58.3,58.24,58.29,26124.0,55.2841,55.3411,55.2841,55.3316,26124.0
2023-02-01 10:15:00,58.28,58.29,58.24,58.28,8106.0,55.3221,55.3316,55.2841,55.3221,8106.0
2023-02-01 10:20:00,58.29,58.29,58.23,58.29,38609.0,55.3316,55.3316,55.2747,55.3316,38609.0
2023-02-01 10:25:00,58.29,58.32,58.24,58.32,44349.0,55.3316,55.3601,55.2841,55.3601,44349.0
2023-02-01 10:30:00,58.32,58.36,58.31,58.34,32713.0,55.3601,55.3981,55.3506,55.3791,32713.0
2023-02-01 10:35:00,58.35,58.35,58.29,58.3,46156.0,55.3886,55.3886,55.3316,55.3411,46156.0
2023-02-01 10:40:00,58.31,58.33,58.25,58.26,26940.0,55.3506,55.3696,55.2936,55.3031,26940.0
2023-02-01 10:45:00,58.26,58.3,58.24,58.25,33233.0,55.3031,55.3411,55.2841,55.2936,33233.0
2023-02-01 10:50:00,58.25,58.25,58.19,58.22,19587.0,55.2936,55.2936,55.2367,55.2652,19587.0
2023-02-01 10:55:00,58.23,58.26,58.21,58.22,31306.0,55.2747,55.3031,55.2557,55.2652,31306.0
2023-02-01 11:00:00,58.22,58.28,58.2,58.26,18798.0,55.2652,55.3221,55.2462,55.3031,18798.0
2023-02-01 11:05:00,58.26,58.27,58.24,58.25,9216.0,55.3031,55.3126,55.2841,55.2936,9216.0
2023-02-01 11:10:00,58.27,58.31,58.26,58.3,20245.0,55.3126,55.3506,55.3031,55.3411,20245.0
2023-02-01 11:15:00,58.3,58.31,58.29,58.3,100896.0,55.3411,55.3506,55.3316,55.3411,100896.0
2023-02-01 11:20:00,58.31,58.37,58.31,58.35,13090.0,55.3506,55.4075,55.3506,55.3886,13090.0
2023-02-01 11:25:00,58.34,58.38,58.33,58.38,11993.0,55.3791,55.417,55.3696,55.417,11993.0
2023-02-01 11:30:00,58.38,58.39,58.35,58.38,36827.0,55.417,55.4265,55.3886,55.417,36827.0
2023-02-01 11:35:00,58.38,58.38,58.35,58.37,8295.0,55.417,55.417,55.3886,55.4075,8295.0
2023-02-01 11:40:00,58.38,58.4,58.37,58.39,46455.0,55.417,55.436,55.4075,55.4265,46455.0
2023-02-01 11:45:00,58.39,58.39,58.36,58.38,20552.0,55.4265,55.4265,55.3981,55.417,20552.0
2023-02-01 11:50:00,58.37,58.38,58.35,58.37,34599.0,55.4075,55.417,55.3886,55.4075,34599.0
2023-02-01 11:55:00,58.37,58.37,58.29,58.29,108460.0,55.4075,55.4075,55.3316,55.3316,108460.0
2023-02-01 12:00:00,58.29,58.31,58.28,58.3,77747.0,55.3316,55.3506,55.3221,55.3411,77747.0
2023-02-01 12:05:00,58.3,58.3,58.25,58.27,14878.0,55.3411,55.3411,55.2936,55.3126,14878.0
2023-02-01 12:10:00,58.27,58.29,58.25,58.27,19574.0,55.3126,55.3316,55.2936,55.3126,19574.0
2023-02-01 12:15:00,58.26,58.27,58.23,58.23,13183.0,55.3031,55.3126,55.2747,55.2747,13183.0
2023-02-01 12:20:00,58.24,58.28,58.23,58.28,12123.0,55.2841,55.3221,55.2747,55.3221,12123.0
2023-02-01 12:25:00,58.28,58.29,58.27,58.28,17082.0,55.3221,55.3316,55.3126,55.3221,17082.0
2023-02-01 12:30:00,58.27,58.29,58.25,58.28,107554.0,55.3126,55.3316,55.2936,55.3221,107554.0
2023-02-01 12:35:00,58.28,58.28,58.24,58.25,10486.0,55.3221,55.3221,55.2841,55.2936,10486.0
2023-02-01 12:40:00,58.26,58.28,58.25,58.27,13718.0,55.3031,55.3221,55.2936,55.3126,13718.0
2023-02-01 12:45:00,58.26,58.27,58.24,58.24,18093.0,55.3031,55.3126,55.2841,55.2841,18093.0
2023-02-01 12:50:00,58.24,58.26,58.23,58.25,27881.0,55.2841,55.3031,55.2747,55.2936,27881.0
2023-02-01 12:55:00,58.26,58.27,58.25,58.26,17941.0,55.3031,55.3126,55.2936,55.3031,17941.0
2023-02-01 13:00:00,58.26,58.26,58.21,58.23,36669.0,55.3031,55.3031,55.2557,55.2747,36669.0
2023-02-01 13:05:00,58.23,58.27,58.23,58.27,28701.0,55.2747,55.3126,55.2747,55.3126,28701.0
2023-02-01 13:10:00,58.27,58.28,58.25,58.28,6648.0,55.3126,55.3221,55.2936,55.3221,6648.0
2023-02-01 13:15:00,58.27,58.28,58.26,58.27,14518.0,55.3126,55.3221,55.3031,55.3126,14518.0
2023-02-01 13:20:00,58.27,58.28,58.24,58.25,20156.0,55.3126,55.3221,55.2841,55.2936,20156.0
2023-02-01 13:25:00,58.25,58.27,58.24,58.27,9131.0,55.2936,55.3126,55.2841,55.3126,9131.0
2023-02-01 13:30:00,58.27,58.3,58.26,58.3,14526.0,55.3126,55.3411,55.3031,55.3411,14526.0
2023-02-01 13:35:00,58.3,58.31,58.27,58.29,6809.0,55.3411,55.3506,55.3126,55.3316,6809.0
2023-02-01 13:40:00,58.28,58.29,58.27,58.27,23061.0,55.3221,55.3316,55.3126,55.3126,23061.0
2023-02-01 13:45:00,58.26,58.26,58.2,58.22,115248.0,55.3031,55.3031,55.2462,55.2652,115248.0
2023-02-01 13:50:00,58.23,58.23,58.21,58.23,23363.0,55.2747,55.2747,55.2557,55.2747,23363.0
2023-02-01 13:55:00,58.23,58.29,58.23,58.28,25035.0,55.2747,55.3316,55.2747,55.3221,25035.0
2023-02-01 14:00:00,58.27,58.31,58.02,58.1,256118.0,55.3126,55.3506,55.0753,55.1513,256118.0
2023-02-01 14:05:00,58.1,58.28,58.09,58.24,111962.0,55.1513,55.3221,55.1418,55.2841,111962.0
2023-02-01 14:10:00,58.23,58.33,58.22,58.28,37900.0,55.2747,55.3696,55.2652,55.3221,37900.0
2023-02-01 14:15:00,58.28,58.31,58.19,58.24,75936.0,55.3221,55.3506,55.2367,55.2841,75936.0
2023-02-01 14:20:00,58.24,58.28,58.22,58.23,104439.0,55.2841,55.3221,55.2652,55.2747,104439.0
2023-02-01 14:25:00,58.22,58.23,58.18,58.2,75875.0,55.2652,55.2747,55.2272,55.2462,75875.0
2023-02-01 14:30:00,58.19,58.22,57.94,58.08,125061.0,55.2367,55.2652,54.9994,55.1323,125061.0
2023-02-01 14:35:00,58.07,58.5,58.04,58.5,138987.0,55.1228,55.5309,55.0943,55.5309,138987.0
2023-02-01 14:40:00,58.49,58.79,58.49,58.74,175664.0,55.5215,55.8062,55.5215,55.7588,175664.0
2023-02-01 14:45:00,58.75,58.88,58.67,58.69,131595.0,55.7683,55.8917,55.6923,55.7113,131595.0
2023-02-01 14:50:00,58.69,58.86,58.69,58.8,72524.0,55.7113,55.8727,55.7113,55.8157,72524.0
2023-02-01 14:55:00,58.81,58.85,58.69,58.71,90992.0,55.8252,55.8632,55.7113,55.7303,90992.0
2023-02-01 15:00:00,58.73,58.8,58.7,58.77,41034.0,55.7493,55.8157,55.7208,55.7872,41034.0
2023-02-01 15:05:00,58.78,58.91,58.78,58.87,162610.0,55.7967,55.9201,55.7967,55.8822,162610.0
2023-02-01 15:10:00,58.87,58.87,58.73,58.77,97949.0,55.8822,55.8822,55.7493,55.7872,97949.0
2023-02-01 15:15:00,58.76,58.83,58.65,58.83,107757.0,55.7778,55.8442,55.6733,55.8442,107757.0
2023-02-01 15:20:00,58.83,58.83,58.75,58.81,73744.0,55.8442,55.8442,55.7683,55.8252,73744.0
2023-02-01 15:25:00,58.82,58.94,58.81,58.92,134999.0,55.8347,55.9486,55.8252,55.9296,134999.0
2023-02-01 15:30:00,58.92,58.97,58.88,58.96,134961.0,55.9296,55.9771,55.8917,55.9676,134961.0
2023-02-01 15:35:00,58.96,59.02,58.94,58.98,136287.0,55.9676,56.0246,55.9486,55.9866,136287.0
2023-02-01 15:40:00,58.98,59.04,58.97,58.98,110571.0,55.9866,56.0435,55.9771,55.9866,110571.0
2023-02-01 15:45:00,58.98,58.99,58.85,58.86,181678.0,55.9866,55.9961,55.8632,55.8727,181678.0
2023-02-01 15:50:00,58.86,58.86,58.73,58.75,123317.0,55.8727,55.8727,55.7493,55.7683,123317.0
2023-02-01 15:55:00,58.75,58.87,58.74,58.87,177839.0,55.7683,55.8822,55.7588,55.8822,177839.0
2023-02-02 09:30:00,59.0,59.01,58.89,58.94,169330.0,56.0056,56.0151,55.9012,55.9486,169330.0
2023-02-02 09:35:00,58.94,58.96,58.8,58.83,158727.0,55.9486,55.9676,55.8157,55.8442,158727.0
2023-02-02 09:40:00,58.83,58.86,58.76,58.78,86016.0,55.8442,55.8727,55.7778,55.7967,86016.0
2023-02-02 09:45:00,58.78,58.82,58.71,58.8,48104.0,55.7967,55.8347,55.7303,55.8157,48104.0
2023-02-02 09:50:00,58.8,58.8,58.67,58.68,62631.0,55.8157,55.8157,55.6923,55.7018,62631.0
2023-02-02 09:55:00,58.67,58.67,58.57,58.59,46502.0,55.6923,55.6923,55.5974,55.6164,46502.0
2023-02-02 10:00:00,58.59,58.65,58.53,58.53,40250.0,55.6164,55.6733,55.5594,55.5594,40250.0
2023-02-02 10:05:00,58.53,58.57,58.43,58.46,24213.0,55.5594,55.5974,55.4645,55.493,24213.0
2023-02-02 10:10:00,58.45,58.47,58.41,58.46,29252.0,55.4835,55.5025,55.4455,55.493,29252.0
2023-02-02 10:15:00,58.47,58.61,58.46,58.61,22715.0,55.5025,55.6354,55.493,55.6354,22715.0
2023-02-02 10:20:00,58.61,58.61,58.55,58.59,35751.0,55.6354,55.6354,55.5784,55.6164,35751.0
2023-02-02 10:25:00,58.6,58.63,58.56,58.61,14129.0,55.6259,55.6544,55.5879,55.6354,14129.0
2023-02-02 10:30:00,58.61,58.74,58.61,58.74,27895.0,55.6354,55.7588,55.6354,55.7588,27895.0
2023-02-02 10:35:00,58.75,58.78,58.74,58.78,25023.0,55.7683,55.7967,55.7588,55.7967,25023.0
2023-02-02 10:40:00,58.79,58.82,58.79,58.81,24915.0,55.8062,55.8347,55.8062,55.8252,24915.0
2023-02-02 10:45:00,58.81,58.85,58.8,58.83,22453.0,55.8252,55.8632,55.8157,55.8442,22453.0
2023-02-02 10:50:00,58.83,58.9,58.83,58.87,36842.0,55.8442,55.9106,55.8442,55.8822,36842.0
2023-02-02 10:55:00,58.87,58.88,58.83,58.84,75517.0,55.8822,55.8917,55.8442,55.8537,75517.0
2023-02-02 11:00:00,58.84,58.87,58.81,58.86,56996.0,55.8537,55.8822,55.8252,55.8727,56996.0
2023-02-02 11:05:00,58.88,58.94,58.86,58.91,40231.0,55.8917,55.9486,55.8727,55.9201,40231.0
2023-02-02 11:10:00,58.92,58.94,58.87,58.93,19094.0,55.9296,55.9486,55.8822,55.9391,19094.0
2023-02-02 11:15:00,58.93,58.93,58.84,58.84,13593.0,55.9391,55.9391,55.8537,55.8537,13593.0
2023-02-02 11:20:00,58.84,58.9,58.83,58.89,13442.0,55.8537,55.9106,55.8442,55.9012,13442.0
2023-02-02 11:25:00,58.89,58.9,58.86,58.87,11616.0,55.9012,55.9106,55.8727,55.8822,11616.0
2023-02-02 11:30:00,58.87,58.87,58.82,58.84,15906.0,55.8822,55.8822,55.8347,55.8537,15906.0
2023-02-02 11:35:00,58.83,58.85,58.77,58.79,21649.0,55.8442,55.8632,55.7872,55.8062,21649.0
2023-02-02 11:40:00,58.79,58.79,58.77,58.79,16400.0,55.8062,55.8062,55.7872,55.8062,16400.0
2023-02-02 11:45:00,58.78,58.8,58.76,58.79,38042.0,55.7967,55.8157,55.7778,55.8062,38042.0
2023-02-02 11:50:00,58.8,58.81,58.77,58.8,22276.0,55.8157,55.8252,55.7872,55.8157,22276.0
2023-02-02 11:55:00,58.8,58.81,58.76,58.78,27470.0,55.8157,55.8252,55.7778,55.7967,27470.0
2023-02-02 12:00:00,58.79,58.84,58.79,58.82,13844.0,55.8062,55.8537,55.8062,55.8347,13844.0
2023-02-02 12:05:00,58.82,58.83,58.79,58.79,14071.0,55.8347,55.8442,55.8062,55.8062,14071.0
2023-02-02 12:10:00,58.8,58.86,58.79,58.86,14664.0,55.8157,55.8727,55.8062,55.8727,14664.0
2023-02-02 12:15:00,58.87,58.87,58.82,58.83,30089.0,55.8822,55.8822,55.8347,55.8442,30089.0
2023-02-02 12:20:00,58.83,58.86,58.81,58.86,7827.0,55.8442,55.8727,55.8252,55.8727,7827.0
2023-02-02 12:25:00,58.86,58.89,58.85,58.85,8915.0,55.8727,55.9012,55.8632,55.8632,8915.0
2023-02-02 12:30:00,58.85,58.88,58.83,58.84,15919.0,55.8632,55.8917,55.8442,55.8537,15919.0
2023-02-02 12:35:00,58.85,58.86,58.82,58.84,13837.0,55.8632,55.8727,55.8347,55.8537,13837.0
2023-02-02 12:40:00,58.85,58.85,58.78,58.79,18008.0,55.8632,55.8632,55.7967,55.8062,18008.0
2023-02-02 12:45:00,58.79,58.79,58.76,58.76,18063.0,55.8062,55.8062,55.7778,55.7778,18063.0
2023-02-02 12:50:00,58.75,58.76,58.72,58.76,16684.0,55.7683,55.7778,55.7398,55.7778,16684.0
2023-02-02 12:55:00,58.75,58.78,58.74,58.75,41377.0,55.7683,55.7967,55.7588,55.7683,41377.0
2023-02-02 13:00:00,58.75,58.82,58.74,58.8,18112.0,55.7683,55.8347,55.7588,55.8157,18112.0
2023-02-02 13:05:00,58.8,58.81,58.76,58.77,26356.0,55.8157,55.8252,55.7778,55.7872,26356.0
2023-02-02 13:10:00,58.76,58.77,58.75,58.76,286511.0,55.7778,55.7872,55.7683,55.7778,286511.0
2023-02-02 13:15:00,58.75,58.77,58.73,58.76,13799.0,55.7683,55.7872,55.7493,55.7778,13799.0
2023-02-02 13:20:00,58.76,58.78,58.75,58.77,20387.0,55.7778,55.7967,55.7683,55.7872,20387.0
2023-02-02 13:25:00,58.77,58.77,58.72,58.73,18655.0,55.7872,55.7872,55.7398,55.7493,18655.0
2023-02-02 13:30:00,58.73,58.81,58.73,58.8,27375.0,55.7493,55.8252,55.7493,55.8157,27375.0
2023-02-02 13:35:00,58.8,58.81,58.79,58.8,39216.0,55.8157,55.8252,55.8062,55.8157,39216.0
2023-02-02 13:40:00,58.8,58.82,58.79,58.8,36963.0,55.8157,55.8347,55.8062,55.8157,36963.0
2023-02-02 13:45:00,58.8,58.82,58.78,58.79,100264.0,55.8157,55.8347,55.7967,55.8062,100264.0
2023-02-02 13:50:00,58.79,58.82,58.78,58.82,28794.0,55.8062,55.8347,55.7967,55.8347,28794.0
2023-02-02 13:55:00,58.82,58.84,58.81,58.84,257397.0,55.8347,55.8537,55.8252,55.8537,257397.0
2023-02-02 14:00:00,58.84,58.86,58.81,58.81,87827.0,55.8537,55.8727,55.8252,55.8252,87827.0
2023-02-02 14:05:00,58.81,58.83,58.8,58.81,96116.0,55.8252,55.8442,55.8157,55.8252,96116.0
2023-02-02 14:10:00,58.8,58.81,58.7,58.72,66537.0,55.8157,55.8252,55.7208,55.7398,66537.0
2023-02-02 14:15:00,58.72,58.72,58.68,58.7,24501.0,55.7398,55.7398,55.7018,55.7208,24501.0
2023-02-02 14:20:00,58.7,58.71,58.64,58.66,30175.0,55.7208,55.7303,55.6638,55.6828,30175.0
2023-02-02 14:25:00,58.66,58.68,58.63,58.64,24946.0,55.6828,55.7018,55.6544,55.6638,24946.0
2023-02-02 14:30:00,58.63,58.65,58.57,58.6,30970.0,55.6544,55.6733,55.5974,55.6259,30970.0
2023-02-02 14:35:00,58.6,58.62,58.57,58.58,32014.0,55.6259,55.6449,55.5974,55.6069,32014.0
2023-02-02 14:40:00,58.58,58.59,58.54,58.58,40766.0,55.6069,55.6164,55.5689,55.6069,40766.0
2023-02-02 14:45:00,58.57,58.57,58.48,58.55,48100.0,55.5974,55.5974,55.512,55.5784,48100.0
2023-02-02 14:50:00,58.55,58.55,58.5,58.53,13144.0,55.5784,55.5784,55.5309,55.5594,13144.0
2023-02-02 14:55:00,58.53,58.53,58.47,58.5,15715.0,55.5594,55.5594,55.5025,55.5309,15715.0
2023-02-02 15:00:00,58.49,58.52,58.43,58.48,29563.0,55.5215,55.5499,55.4645,55.512,29563.0
2023-02-02 15:05:00,58.48,58.54,58.45,58.49,19268.0,55.512,55.5689,55.4835,55.5215,19268.0
2023-02-02 15:10:00,58.48,58.55,58.48,58.54,31548.0,55.512,55.5784,55.512,55.5689,31548.0
2023-02-02 15:15:00,58.54,58.57,58.5,58.56,34185.0,55.5689,55.5974,55.5309,55.5879,34185.0
2023-02-02 15:20:00,58.55,58.59,58.55,58.58,25039.0,55.5784,55.6164,55.5784,55.6069,25039.0
2023-02-02 15:25:00,58.59,58.61,58.56,58.59,23004.0,55.6164,55.6354,55.5879,55.6164,23004.0
2023-02-02 15:30:00,58.6,58.65,58.6,58.64,26018.0,55.6259,55.6733,55.6259,55.6638,26018.0
2023-02-02 15:35:00,58.65,58.68,58.62,58.63,42714.0,55.6733,55.7018,55.6449,55.6544,42714.0
2023-02-02 15:40:00,58.63,58.65,58.58,58.62,72637.0,55.6544,55.6733,55.6069,55.6449,72637.0
2023-02-02 15:45:00,58.61,58.64,58.6,58.62,34661.0,55.6354,55.6638,55.6259,55.6449,34661.0
2023-02-02 15:50:00,58.63,58.69,58.63,58.68,163890.0,55.6544,55.7113,55.6544,55.7018,163890.0
2023-02-02 15:55:00,58.68,58.75,58.67,58.75,236999.0,55.7018,55.7683,55.6923,55.7683,236999.0
2023-02-03 09:30:00,58.15,58.21,58.1,58.18,82480.0,55.1987,55.2557,55.1513,55.2272,82480.0
2023-02-03 09:35:00,58.18,58.34,58.14,58.33,65903.0,55.2272,55.3791,55.1892,55.3696,65903.0
2023-02-03 09:40:00,58.34,58.4,58.31,58.36,59660.0,55.3791,55.436,55.3506,55.3981,59660.0
2023-02-03 09:45:00,58.35,58.49,58.31,58.42,61621.0,55.3886,55.5215,55.3506,55.455,61621.0
2023-02-03 09:50:00,58.42,58.44,58.32,58.37,57597.0,55.455,55.474,55.3601,55.4075,57597.0
2023-02-03 09:55:00,58.36,58.37,58.31,58.33,30452.0,55.3981,55.4075,55.3506,55.3696,30452.0
2023-02-03 10:00:00,58.33,58.33,58.01,58.06,133517.0,55.3696,55.3696,55.0658,55.1133,133517.0
2023-02-03 10:05:00,58.03,58.03,57.94,57.98,313085.0,55.0848,55.0848,54.9994,55.0373,313085.0
2023-02-03 10:10:00,57.97,58.16,57.94,58.16,81661.0,55.0278,55.2082,54.9994,55.2082,81661.0
2023-02-03 10:15:00,58.17,58.25,58.11,58.14,129547.0,55.2177,55.2936,55.1607,55.1892,129547.0
2023-02-03 10:20:00,58.14,58.25,58.14,58.24,37102.0,55.1892,55.2936,55.1892,55.2841,37102.0
2023-02-03 10:25:00,58.26,58.29,58.18,58.18,53984.0,55.3031,55.3316,55.2272,55.2272,53984.0
2023-02-03 10:30:00,58.18,58.27,58.17,58.26,25453.0,55.2272,55.3126,55.2177,55.3031,25453.0
2023-02-03 10:35:00,58.27,58.34,58.24,58.32,17110.0,55.3126,55.3791,55.2841,55.3601,17110.0
2023-02-03 10:40:00,58.32,58.34,58.27,58.33,35004.0,55.3601,55.3791,55.3126,55.3696,35004.0
2023-02-03 10:45:00,58.34,58.38,58.32,58.34,16180.0,55.3791,55.417,55.3601,55.3791,16180.0
2023-02-03 10:50:00,58.33,58.33,58.24,58.26,39599.0,55.3696,55.3696,55.2841,55.3031,39599.0
2023-02-03 10:55:00,58.26,58.26,58.18,58.23,76670.0,55.3031,55.3031,55.2272,55.2747,76670.0
2023-02-03 11:00:00,58.23,58.29,58.23,58.24,13026.0,55.2747,55.3316,55.2747,55.2841,13026.0
2023-02-03 11:05:00,58.23,58.26,58.22,58.26,29508.0,55.2747,55.3031,55.2652,55.3031,29508.0
2023-02-03 11:10:00,58.26,58.29,58.25,58.27,19495.0,55.3031,55.3316,55.2936,55.3126,19495.0
2023-02-03 11:15:00,58.28,58.31,58.25,58.27,6625.0,55.3221,55.3506,55.2936,55.3126,6625.0
2023-02-03 11:20:00,58.27,58.3,58.24,58.3,10934.0,55.3126,55.3411,55.2841,55.3411,10934.0
2023-02-03 11:25:00,58.29,58.29,58.25,58.27,9031.0,55.3316,55.3316,55.2936,55.3126,9031.0
2023-02-03 11:30:00,58.28,58.32,58.27,58.3,11986.0,55.3221,55.3601,55.3126,55.3411,11986.0
2023-02-03 11:35:00,58.3,58.31,58.21,58.23,38714.0,55.3411,55.3506,55.2557,55.2747,38714.0
2023-02-03 11:40:00,58.22,58.3,58.21,58.27,17738.0,55.2652,55.3411,55.2557,55.3126,17738.0
2023-02-03 11:45:00,58.27,58.28,58.19,58.19,79347.0,55.3126,55.3221,55.2367,55.2367,79347.0
2023-02-03 11:50:00,58.19,58.26,58.18,58.24,18396.0,55.2367,55.3031,55.2272,55.2841,18396.0
2023-02-03 11:55:00,58.24,58.26,58.16,58.16,10504.0,55.2841,55.3031,55.2082,55.2082,10504.0
2023-02-03 12:00:00,58.16,58.23,58.15,58.21,13244.0,55.2082,55.2747,55.1987,55.2557,13244.0
2023-02-03 12:05:00,58.21,58.21,58.17,58.2,5830.0,55.2557,55.2557,55.2177,55.2462,5830.0
2023-02-03 12:10:00,58.19,58.22,58.0,58.1,733285.0,55.2367,55.2652,55.0563,55.1513,733285.0
2023-02-03 12:15:00,58.1,58.12,58.07,58.11,74266.0,55.1513,55.1702,55.1228,55.1607,74266.0
2023-02-03 12:20:00,58.09,58.13,58.08,58.13,38505.0,55.1418,55.1797,55.1323,55.1797,38505.0
2023-02-03 12:25:00,58.13,58.16,58.13,58.15,20068.0,55.1797,55.2082,55.1797,55.1987,20068.0
2023-02-03 12:30:00,58.14,58.16,58.12,58.15,21352.0,55.1892,55.2082,55.1702,55.1987,21352.0
2023-02-03 12:35:00,58.15,58.2,58.15,58.18,19594.0,55.1987,55.2462,55.1987,55.2272,19594.0
2023-02-03 12:40:00,58.18,58.21,58.18,58.21,18074.0,55.2272,55.2557,55.2272,55.2557,18074.0
2023-02-03 12:45:00,58.21,58.21,58.17,58.18,8666.0,55.2557,55.2557,55.2177,55.2272,8666.0
2023-02-03 12:50:00,58.17,58.17,58.12,58.13,7057.0,55.2177,55.2177,55.1702,55.1797,7057.0
2023-02-03 12:55:00,58.13,58.14,58.02,58.03,30230.0,55.1797,55.1892,55.0753,55.0848,30230.0
2023-02-03 13:00:00,58.02,58.07,58.02,58.05,22745.0,55.0753,55.1228,55.0753,55.1038,22745.0
2023-02-03 13:05:00,58.04,58.06,57.99,58.0,11100.0,55.0943,55.1133,55.0468,55.0563,11100.0
2023-02-03 13:10:00,57.99,58.02,57.97,58.02,20410.0,55.0468,55.0753,55.0278,55.0753,20410.0
2023-02-03 13:15:00,58.01,58.04,57.99,58.01,6053.0,55.0658,55.0943,55.0468,55.0658,6053.0
2023-02-03 13:20:00,58.01,58.04,57.99,58.0,11547.0,55.0658,55.0943,55.0468,55.0563,11547.0
2023-02-03 13:25:00,58.01,58.03,57.99,58.01,8299.0,55.0658,55.0848,55.0468,55.0658,8299.0
2023-02-03 13:30:00,57.99,57.99,57.93,57.93,18133.0,55.0468,55.0468,54.9899,54.9899,18133.0
2023-02-03 13:35:00,57.92,57.98,57.92,57.96,14953.0,54.9804,55.0373,54.9804,55.0184,14953.0
2023-02-03 13:40:00,57.95,57.95,57.88,57.88,27687.0,55.0089,55.0089,54.9424,54.9424,27687.0
2023-02-03 13:45:00,57.89,57.92,57.84,57.92,18980.0,54.9519,54.9804,54.9044,54.9804,18980.0
2023-02-03 13:50:00,57.92,57.96,57.92,57.95,23703.0,54.9804,55.0184,54.9804,55.0089,23703.0
2023-02-03 13:55:00,57.96,57.97,57.91,57.92,125922.0,55.0184,55.0278,54.9709,54.9804,125922.0
2023-02-03 14:00:00,57.92,57.95,57.91,57.93,18208.0,54.9804,55.0089,54.9709,54.9899,18208.0
2023-02-03 14:05:00,57.93,57.98,57.91,57.93,18467.0,54.9899,55.0373,54.9709,54.9899,18467.0
2023-02-03 14:10:00,57.94,57.94,57.89,57.93,13054.0,54.9994,54.9994,54.9519,54.9899,13054.0
2023-02-03 14:15:00,57.93,57.93,57.88,57.92,17652.0,54.9899,54.9899,54.9424,54.9804,17652.0
2023-02-03 14:20:00,57.92,57.93,57.89,57.9,83264.0,54.9804,54.9899,54.9519,54.9614,83264.0
2023-02-03 14:25:00,57.9,57.93,57.89,57.92,10780.0,54.9614,54.9899,54.9519,54.9804,10780.0
2023-02-03 14:30:00,57.92,57.94,57.87,57.91,58002.0,54.9804,54.9994,54.9329,54.9709,58002.0
2023-02-03 14:35:00,57.92,57.99,57.91,57.97,13715.0,54.9804,55.0468,54.9709,55.0278,13715.0
2023-02-03 14:40:00,57.97,57.99,57.95,57.98,45076.0,55.0278,55.0468,55.0089,55.0373,45076.0
2023-02-03 14:45:00,57.97,58.0,57.96,58.0,20520.0,55.0278,55.0563,55.0184,55.0563,20520.0
2023-02-03 14:50:00,58.0,58.01,57.97,58.0,19003.0,55.0563,55.0658,55.0278,55.0563,19003.0
2023-02-03 14:55:00,58.0,58.02,57.98,58.01,98261.0,55.0563,55.0753,55.0373,55.0658,98261.0
2023-02-03 15:00:00,58.0,58.01,57.98,58.0,133567.0,55.0563,55.0658,55.0373,55.0563,133567.0
2023-02-03 15:05:00,58.0,58.03,57.99,58.03,13269.0,55.0563,55.0848,55.0468,55.0848,13269.0
2023-02-03 15:10:00,58.02,58.07,58.01,58.07,24631.0,55.0753,55.1228,55.0658,55.1228,24631.0
2023-02-03 15:15:00,58.06,58.11,58.04,58.09,28672.0,55.1133,55.1607,55.0943,55.1418,28672.0
2023-02-03 15:20:00,58.09,58.1,58.05,58.07,22005.0,55.1418,55.1513,55.1038,55.1228,22005.0
2023-02-03 15:25:00,58.07,58.1,58.06,58.07,38211.0,55.1228,55.1513,55.1133,55.1228,38211.0
2023-02-03 15:30:00,58.07,58.1,58.05,58.05,14034.0,55.1228,55.1513,55.1038,55.1038,14034.0
2023-02-03 15:35:00,58.05,58.06,58.02,58.03,57803.0,55.1038,55.1133,55.0753,55.0848,57803.0
2023-02-03 15:40:00,58.02,58.06,58.02,58.03,59499.0,55.0753,55.1133,55.0753,55.0848,59499.0
2023-02-03 15:45:00,58.02,58.04,58.0,58.02,79042.0,55.0753,55.0943,55.0563,55.0753,79042.0
2023-02-03 15:50:00,58.01,58.1,58.01,58.08,175460.0,55.0658,55.1513,55.0658,55.1323,175460.0
2023-02-03 15:55:00,58.09,58.12,58.04,58.06,188091.0,55.1418,55.1702,55.0943,55.1133,188091.0
2023-02-06 09:30:00,57.47,57.59,57.15,57.57,91085.0,54.5532,54.6671,54.2495,54.6481,91085.0
2023-02-06 09:35:00,57.56,57.58,57.47,57.5,91278.0,54.6387,54.6576,54.5532,54.5817,91278.0
2023-02-06 09:40:00,57.5,57.51,57.42,57.45,19142.0,54.5817,54.5912,54.5058,54.5342,19142.0
2023-02-06 09:45:00,57.45,57.49,57.44,57.49,87239.0,54.5342,54.5722,54.5247,54.5722,87239.0
2023-02-06 09:50:00,57.48,57.53,57.39,57.41,36222.0,54.5627,54.6102,54.4773,54.4963,36222.0
2023-02-06 09:55:00,57.41,57.45,57.38,57.44,26417.0,54.4963,54.5342,54.4678,54.5247,26417.0
2023-02-06 10:00:00,57.44,57.45,57.4,57.45,22273.0,54.5247,54.5342,54.4868,54.5342,22273.0
2023-02-06 10:05:00,57.43,57.44,57.38,57.4,11154.0,54.5153,54.5247,54.4678,54.4868,11154.0
2023-02-06 10:10:00,57.38,57.39,57.3,57.3,58551.0,54.4678,54.4773,54.3919,54.3919,58551.0
2023-02-06 10:15:00,57.31,57.32,57.23,57.25,24950.0,54.4013,54.4108,54.3254,54.3444,24950.0
2023-02-06 10:20:00,57.24,57.26,57.22,57.22,16482.0,54.3349,54.3539,54.3159,54.3159,16482.0
2023-02-06 10:25:00,57.22,57.24,57.21,57.22,39761.0,54.3159,54.3349,54.3064,54.3159,39761.0
2023-02-06 10:30:00,57.2,57.24,57.18,57.24,21303.0,54.2969,54.3349,54.2779,54.3349,21303.0
2023-02-06 10:35:00,57.23,57.3,57.23,57.28,35627.0,54.3254,54.3919,54.3254,54.3729,35627.0
2023-02-06 10:40:00,57.28,57.33,57.27,57.3,35204.0,54.3729,54.4203,54.3634,54.3919,35204.0
2023-02-06 10:45:00,57.3,57.35,57.29,57.32,69372.0,54.3919,54.4393,54.3824,54.4108,69372.0
2023-02-06 10:50:00,57.32,57.41,57.32,57.39,18976.0,54.4108,54.4963,54.4108,54.4773,18976.0
2023-02-06 10:55:00,57.38,57.41,57.38,57.39,28738.0,54.4678,54.4963,54.4678,54.4773,28738.0
2023-02-06 11:00:00,57.39,57.4,57.37,57.37,14041.0,54.4773,54.4868,54.4583,54.4583,14041.0
2023-02-06 11:05:00,57.38,57.45,57.35,57.35,84620.0,54.4678,54.5342,54.4393,54.4393,84620.0
2023-02-06 11:10:00,57.35,57.37,57.35,57.37,6111.0,54.4393,54.4583,54.4393,54.4583,6111.0
2023-02-06 11:15:00,57.37,57.42,57.36,57.42,18566.0,54.4583,54.5058,54.4488,54.5058,18566.0
2023-02-06 11:20:00,57.42,57.46,57.41,57.44,17717.0,54.5058,54.5437,54.4963,54.5247,17717.0
2023-02-06 11:25:00,57.44,57.46,57.43,57.45,17803.0,54.5247,54.5437,54.5153,54.5342,17803.0
2023-02-06 11:30:00,57.46,57.46,57.41,57.41,3541.0,54.5437,54.5437,54.4963,54.4963,3541.0
2023-02-06 11:35:00,57.42,57.44,57.41,57.42,4988.0,54.5058,54.5247,54.4963,54.5058,4988.0
2023-02-06 11:40:00,57.43,57.45,57.41,57.42,8488.0,54.5153,54.5342,54.4963,54.5058,8488.0
2023-02-06 11:45:00,57.42,57.43,57.4,57.41,9791.0,54.5058,54.5153,54.4868,54.4963,9791.0
2023-02-06 11:50:00,57.41,57.46,57.4,57.41,11085.0,54.4963,54.5437,54.4868,54.4963,11085.0
2023-02-06 11:55:00,57.41,57.42,57.35,57.37,13436.0,54.4963,54.5058,54.4393,54.4583,13436.0
2023-02-06 12:00:00,57.36,57.37,57.31,57.32,12423.0,54.4488,54.4583,54.4013,54.4108,12423.0
2023-02-06 12:05:00,57.32,57.37,57.32,57.35,6231.0,54.4108,54.4583,54.4108,54.4393,6231.0
2023-02-06 12:10:00,57.35,57.36,57.33,57.33,5007.0,54.4393,54.4488,54.4203,54.4203,5007.0
2023-02-06 12:15:00,57.33,57.36,57.31,57.31,8165.0,54.4203,54.4488,54.4013,54.4013,8165.0
2023-02-06 12:20:00,57.32,57.34,57.3,57.33,12974.0,54.4108,54.4298,54.3919,54.4203,12974.0
2023-02-06 12:25:00,57.34,57.34,57.3,57.32,22289.0,54.4298,54.4298,54.3919,54.4108,22289.0
2023-02-06 12:30:00,57.32,57.35,57.32,57.33,13976.0,54.4108,54.4393,54.4108,54.4203,13976.0
2023-02-06 12:35:00,57.33,57.38,57.32,57.37,24189.0,54.4203,54.4678,54.4108,54.4583,24189.0
2023-02-06 12:40:00,57.37,57.38,57.34,57.35,25467.0,54.4583,54.4678,54.4298,54.4393,25467.0
2023-02-06 12:45:00,57.35,57.39,57.34,57.35,29696.0,54.4393,54.4773,54.4298,54.4393,29696.0
2023-02-06 12:50:00,57.36,57.37,57.34,57.36,19096.0,54.4488,54.4583,54.4298,54.4488,19096.0
2023-02-06 12:55:00,57.36,57.37,57.34,57.35,17166.0,54.4488,54.4583,54.4298,54.4393,17166.0
2023-02-06 13:00:00,57.36,57.36,57.33,57.35,34341.0,54.4488,54.4488,54.4203,54.4393,34341.0
2023-02-06 13:05:00,57.35,57.37,57.34,57.37,31960.0,54.4393,54.4583,54.4298,54.4583,31960.0
2023-02-06 13:10:00,57.37,57.37,57.31,57.37,33009.0,54.4583,54.4583,54.4013,54.4583,33009.0
2023-02-06 13:15:00,57.36,57.39,57.35,57.39,22663.0,54.4488,54.4773,54.4393,54.4773,22663.0
2023-02-06 13:20:00,57.4,57.4,57.37,57.38,21222.0,54.4868,54.4868,54.4583,54.4678,21222.0
2023-02-06 13:25:00,57.38,57.39,57.36,57.37,24250.0,54.4678,54.4773,54.4488,54.4583,24250.0
2023-02-06 13:30:00,57.37,57.4,57.36,57.4,34208.0,54.4583,54.4868,54.4488,54.4868,34208.0
2023-02-06 13:35:00,57.4,57.41,57.38,57.39,18507.0,54.4868,54.4963,54.4678,54.4773,18507.0
2023-02-06 13:40:00,57.39,57.39,57.35,57.37,35880.0,54.4773,54.4773,54.4393,54.4583,35880.0
2023-02-06 13:45:00,57.37,57.4,57.35,57.39,22275.0,54.4583,54.4868,54.4393,54.4773,22275.0
2023-02-06 13:50:00,57.39,57.43,57.38,57.39,15819.0,54.4773,54.5153,54.4678,54.4773,15819.0
2023-02-06 13:55:00,57.39,57.44,57.39,57.44,21051.0,54.4773,54.5247,54.4773,54.5247,21051.0
2023-02-06 14:00:00,57.44,57.49,57.44,57.48,21112.0,54.5247,54.5722,54.5247,54.5627,21112.0
2023-02-06 14:05:00,57.48,57.49,57.47,57.48,7474.0,54.5627,54.5722,54.5532,54.5627,7474.0
2023-02-06 14:10:00,57.48,57.52,57.48,57.51,11524.0,54.5627,54.6007,54.5627,54.5912,11524.0
2023-02-06 14:15:00,57.51,57.56,57.5,57.54,19386.0,54.5912,54.6387,54.5817,54.6197,19386.0
2023-02-06 14:20:00,57.54,57.56,57.52,57.53,10591.0,54.6197,54.6387,54.6007,54.6102,10591.0
2023-02-06 14:25:00,57.53,57.54,57.52,57.53,13081.0,54.6102,54.6197,54.6007,54.6102,13081.0
2023-02-06 14:30:00,57.54,57.54,57.5,57.51,13259.0,54.6197,54.6197,54.5817,54.5912,13259.0
2023-02-06 14:35:00,57.51,57.52,57.49,57.51,25966.0,54.5912,54.6007,54.5722,54.5912,25966.0
2023-02-06 14:40:00,57.51,57.51,57.47,57.49,27584.0,54.5912,54.5912,54.5532,54.5722,27584.0
2023-02-06 14:45:00,57.49,57.51,57.48,57.51,26483.0,54.5722,54.5912,54.5627,54.5912,26483.0
2023-02-06 14:50:00,57.5,57.51,57.48,57.5,12087.0,54.5817,54.5912,54.5627,54.5817,12087.0
2023-02-06 14:55:00,57.5,57.51,57.49,57.51,16600.0,54.5817,54.5912,54.5722,54.5912,16600.0
2023-02-06 15:00:00,57.51,57.52,57.5,57.5,23810.0,54.5912,54.6007,54.5817,54.5817,23810.0
2023-02-06 15:05:00,57.5,57.5,57.46,57.49,22205.0,54.5817,54.5817,54.5437,54.5722,22205.0
2023-02-06 15:10:00,57.49,57.5,57.44,57.45,14158.0,54.5722,54.5817,54.5247,54.5342,14158.0
2023-02-06 15:15:00,57.44,57.48,57.44,57.47,43743.0,54.5247,54.5627,54.5247,54.5532,43743.0
2023-02-06 15:20:00,57.47,57.49,57.45,57.45,29038.0,54.5532,54.5722,54.5342,54.5342,29038.0
2023-02-06 15:25:00,57.45,57.45,57.42,57.43,23197.0,54.5342,54.5342,54.5058,54.5153,23197.0
2023-02-06 15:30:00,57.44,57.45,57.38,57.44,80803.0,54.5247,54.5342,54.4678,54.5247,80803.0
2023-02-06 15:35:00,57.44,57.47,57.43,57.46,31667.0,54.5247,54.5532,54.5153,54.5437,31667.0
2023-02-06 15:40:00,57.46,57.47,57.44,57.47,87176.0,54.5437,54.5532,54.5247,54.5532,87176.0
2023-02-06 15:45:00,57.47,57.5,57.45,57.47,40701.0,54.5532,54.5817,54.5342,54.5532,40701.0
2023-02-06 15:50:00,57.47,57.52,57.47,57.51,129431.0,54.5532,54.6007,54.5532,54.5912,129431.0
2023-02-06 15:55:00,57.51,57.54,57.49,57.53,224488.0,54.5912,54.6197,54.5722,54.6102,224488.0
2023-02-07 09:30:00,57.54,57.56,57.48,57.48,53525.0,54.6197,54.6387,54.5627,54.5627,53525.0
2023-02-07 09:35:00,57.48,57.5,57.42,57.5,79867.0,54.5627,54.5817,54.5058,54.5817,79867.0
2023-02-07 09:40:00,57.5,57.52,57.44,57.49,27696.0,54.5817,54.6007,54.5247,54.5722,27696.0
2023-02-07 09:45:00,57.49,57.49,57.41,57.43,22461.0,54.5722,54.5722,54.4963,54.5153,22461.0
2023-02-07 09:50:00,57.44,57.49,57.43,57.46,34396.0,54.5247,54.5722,54.5153,54.5437,34396.0
2023-02-07 09:55:00,57.47,57.5,57.46,57.47,217101.0,54.5532,54.5817,54.5437,54.5532,217101.0
2023-02-07 10:00:00,57.47,57.5,57.45,57.49,94007.0,54.5532,54.5817,54.5342,54.5722,94007.0
2023-02-07 10:05:00,57.48,57.49,57.41,57.42,30975.0,54.5627,54.5722,54.4963,54.5058,30975.0
2023-02-07 10:10:00,57.41,57.41,57.37,57.39,16012.0,54.4963,54.4963,54.4583,54.4773,16012.0
2023-02-07 10:15:00,57.38,57.42,57.37,57.42,14983.0,54.4678,54.5058,54.4583,54.5058,14983.0
2023-02-07 10:20:00,57.44,57.45,57.41,57.43,43841.0,54.5247,54.5342,54.4963,54.5153,43841.0
2023-02-07 10:25:00,57.43,57.43,57.4,57.42,11102.0,54.5153,54.5153,54.4868,54.5058,11102.0
2023-02-07 10:30:00,57.42,57.47,57.41,57.45,29808.0,54.5058,54.5532,54.4963,54.5342,29808.0
2023-02-07 10:35:00,57.46,57.5,57.46,57.5,19709.0,54.5437,54.5817,54.5437,54.5817,19709.0
2023-02-07 10:40:00,57.5,57.59,57.49,57.57,22175.0,54.5817,54.6671,54.5722,54.6481,22175.0
2023-02-07 10:45:00,57.57,57.64,57.55,57.63,20174.0,54.6481,54.7146,54.6292,54.7051,20174.0
2023-02-07 10:50:00,57.64,57.68,57.64,57.65,11168.0,54.7146,54.7526,54.7146,54.7241,11168.0
2023-02-07 10:55:00,57.66,57.69,57.65,57.68,31110.0,54.7336,54.7621,54.7241,54.7526,31110.0
2023-02-07 11:00:00,57.69,57.72,57.65,57.68,28580.0,54.7621,54.7905,54.7241,54.7526,28580.0
2023-02-07 11:05:00,57.68,57.77,57.67,57.76,32266.0,54.7526,54.838,54.7431,54.8285,32266.0
2023-02-07 11:10:00,57.76,57.77,57.71,57.71,15900.0,54.8285,54.838,54.781,54.781,15900.0
2023-02-07 11:15:00,57.72,57.75,57.71,57.72,4266.0,54.7905,54.819,54.781,54.7905,4266.0
2023-02-07 11:20:00,57.72,57.74,57.7,57.72,14105.0,54.7905,54.8095,54.7716,54.7905,14105.0
2023-02-07 11:25:00,57.71,57.73,57.7,57.71,25069.0,54.781,54.8,54.7716,54.781,25069.0
2023-02-07 11:30:00,57.72,57.8,57.72,57.78,34975.0,54.7905,54.8665,54.7905,54.8475,34975.0
2023-02-07 11:35:00,57.77,57.79,57.76,57.76,14599.0,54.838,54.857,54.8285,54.8285,14599.0
2023-02-07 11:40:00,57.77,57.77,57.74,57.76,182326.0,54.838,54.838,54.8095,54.8285,182326.0
2023-02-07 11:45:00,57.75,57.82,57.74,57.8,40487.0,54.819,54.8855,54.8095,54.8665,40487.0
2023-02-07 11:50:00,57.8,57.81,57.77,57.77,14879.0,54.8665,54.876,54.838,54.838,14879.0
2023-02-07 11:55:00,57.77,57.79,57.76,57.77,10776.0,54.838,54.857,54.8285,54.838,10776.0
2023-02-07 12:00:00,57.77,57.8,57.76,57.8,31480.0,54.838,54.8665,54.8285,54.8665,31480.0
2023-02-07 12:05:00,57.8,57.83,57.79,57.79,15378.0,54.8665,54.895,54.857,54.857,15378.0
2023-02-07 12:10:00,57.79,57.83,57.79,57.81,18764.0,54.857,54.895,54.857,54.876,18764.0
2023-02-07 12:15:00,57.81,57.82,57.8,57.82,20217.0,54.876,54.8855,54.8665,54.8855,20217.0
2023-02-07 12:20:00,57.82,57.82,57.78,57.79,16743.0,54.8855,54.8855,54.8475,54.857,16743.0
2023-02-07 12:25:00,57.78,57.79,57.77,57.78,8585.0,54.8475,54.857,54.838,54.8475,8585.0
2023-02-07 12:30:00,57.78,57.8,57.75,57.76,51864.0,54.8475,54.8665,54.819,54.8285,51864.0
2023-02-07 12:35:00,57.75,57.8,57.75,57.79,18456.0,54.819,54.8665,54.819,54.857,18456.0
2023-02-07 12:40:00,57.79,57.97,57.75,57.96,148944.0,54.857,55.0278,54.819,55.0184,148944.0
2023-02-07 12:45:00,57.95,58.17,57.95,58.15,127743.0,55.0089,55.2177,55.0089,55.1987,127743.0
2023-02-07 12:50:00,58.15,58.29,58.12,58.23,77615.0,55.1987,55.3316,55.1702,55.2747,77615.0
2023-02-07 12:55:00,58.23,58.35,58.19,58.29,84805.0,55.2747,55.3886,55.2367,55.3316,84805.0
2023-02-07 13:00:00,58.29,58.34,58.19,58.19,228804.0,55.3316,55.3791,55.2367,55.2367,228804.0
2023-02-07 13:05:00,58.19,58.25,58.15,58.17,46980.0,55.2367,55.2936,55.1987,55.2177,46980.0
2023-02-07 13:10:00,58.18,58.2,58.06,58.07,60086.0,55.2272,55.2462,55.1133,55.1228,60086.0
2023-02-07 13:15:00,58.08,58.11,57.93,58.09,74778.0,55.1323,55.1607,54.9899,55.1418,74778.0
2023-02-07 13:20:00,58.07,58.09,57.95,57.97,21897.0,55.1228,55.1418,55.0089,55.0278,21897.0
2023-02-07 13:25:00,57.98,58.03,57.83,57.83,17227.0,55.0373,55.0848,54.895,54.895,17227.0
2023-02-07 13:30:00,57.82,57.82,57.65,57.65,56273.0,54.8855,54.8855,54.7241,54.7241,56273.0
2023-02-07 13:35:00,57.64,57.77,57.64,57.72,51001.0,54.7146,54.838,54.7146,54.7905,51001.0
2023-02-07 13:40:00,57.73,57.79,57.65,57.68,36035.0,54.8,54.857,54.7241,54.7526,36035.0
2023-02-07 13:45:00,57.69,57.7,57.59,57.61,25595.0,54.7621,54.7716,54.6671,54.6861,25595.0
2023-02-07 13:50:00,57.61,57.72,57.58,57.7,20733.0,54.6861,54.7905,54.6576,54.7716,20733.0
2023-02-07 13:55:00,57.71,57.73,57.68,57.71,31191.0,54.781,54.8,54.7526,54.781,31191.0
2023-02-07 14:00:00,57.71,57.8,57.7,57.79,42167.0,54.781,54.8665,54.7716,54.857,42167.0
2023-02-07 14:05:00,57.79,57.94,57.78,57.87,59789.0,54.857,54.9994,54.8475,54.9329,59789.0
2023-02-07 14:10:00,57.87,57.92,57.86,57.92,21346.0,54.9329,54.9804,54.9234,54.9804,21346.0
2023-02-07 14:15:00,57.92,57.98,57.92,57.96,21018.0,54.9804,55.0373,54.9804,55.0184,21018.0
2023-02-07 14:20:00,57.95,57.98,57.9,57.96,14853.0,55.0089,55.0373,54.9614,55.0184,14853.0
2023-02-07 14:25:00,57.96,57.99,57.93,57.96,34357.0,55.0184,55.0468,54.9899,55.0184,34357.0
2023-02-07 14:30:00,57.97,58.08,57.95,58.06,39405.0,55.0278,55.1323,55.0089,55.1133,39405.0
2023-02-07 14:35:00,58.05,58.1,58.05,58.09,16850.0,55.1038,55.1513,55.1038,55.1418,16850.0
2023-02-07 14:40:00,58.08,58.16,58.07,58.1,24894.0,55.1323,55.2082,55.1228,55.1513,24894.0
2023-02-07 14:45:00,58.1,58.12,58.09,58.1,8563.0,55.1513,55.1702,55.1418,55.1513,8563.0
2023-02-07 14:50:00,58.09,58.13,58.07,58.12,29437.0,55.1418,55.1797,55.1228,55.1702,29437.0
2023-02-07 14:55:00,58.12,58.14,58.12,58.14,17289.0,55.1702,55.1892,55.1702,55.1892,17289.0
2023-02-07 15:00:00,58.14,58.19,58.1,58.1,36348.0,55.1892,55.2367,55.1513,55.1513,36348.0
2023-02-07 15:05:00,58.1,58.11,58.04,58.05,14924.0,55.1513,55.1607,55.0943,55.1038,14924.0
2023-02-07 15:10:00,58.05,58.12,58.05,58.1,52991.0,55.1038,55.1702,55.1038,55.1513,52991.0
2023-02-07 15:15:00,58.1,58.15,58.1,58.14,38908.0,55.1513,55.1987,55.1513,55.1892,38908.0
2023-02-07 15:20:00,58.14,58.19,58.13,58.15,27557.0,55.1892,55.2367,55.1797,55.1987,27557.0
2023-02-07 15:25:00,58.15,58.19,58.13,58.18,64239.0,55.1987,55.2367,55.1797,55.2272,64239.0
2023-02-07 15:30:00,58.18,58.2,58.17,58.18,30878.0,55.2272,55.2462,55.2177,55.2272,30878.0
2023-02-07 15:35:00,58.18,58.21,58.16,58.21,75885.0,55.2272,55.2557,55.2082,55.2557,75885.0
2023-02-07 15:40:00,58.21,58.26,58.2,58.26,64924.0,55.2557,55.3031,55.2462,55.3031,64924.0
2023-02-07 15:45:00,58.26,58.31,58.25,58.3,102594.0,55.3031,55.3506,55.2936,55.3411,102594.0
2023-02-07 15:50:00,58.3,58.38,58.3,58.38,106617.0,55.3411,55.417,55.3411,55.417,106617.0
2023-02-07 15:55:00,58.38,58.39,58.32,58.37,313450.0,55.417,55.4265,55.3601,55.4075,313450.0
2023-02-08 09:30:00,57.94,57.95,57.86,57.94,53019.0,54.9994,55.0089,54.9234,54.9994,53019.0
2023-02-08 09:35:00,57.94,57.99,57.92,57.99,29671.0,54.9994,55.0468,54.9804,55.0468,29671.0
2023-02-08 09:40:00,57.99,58.02,57.97,58.02,17246.0,55.0468,55.0753,55.0278,55.0753,17246.0
2023-02-08 09:45:00,58.0,58.0,57.91,57.91,18607.0,55.0563,55.0563,54.9709,54.9709,18607.0
2023-02-08 09:50:00,57.91,57.93,57.87,57.91,19753.0,54.9709,54.9899,54.9329,54.9709,19753.0
2023-02-08 09:55:00,57.92,57.97,57.89,57.96,18444.0,54.9804,55.0278,54.9519,55.0184,18444.0
2023-02-08 10:00:00,57.95,57.95,57.88,57.93,15778.0,55.0089,55.0089,54.9424,54.9899,15778.0
2023-02-08 10:05:00,57.94,57.95,57.85,57.87,16686.0,54.9994,55.0089,54.9139,54.9329,16686.0
2023-02-08 10:10:00,57.87,57.9,57.86,57.9,108943.0,54.9329,54.9614,54.9234,54.9614,108943.0
2023-02-08 10:15:00,57.9,58.0,57.89,57.98,20939.0,54.9614,55.0563,54.9519,55.0373,20939.0
2023-02-08 10:20:00,57.98,57.98,57.91,57.92,5692.0,55.0373,55.0373,54.9709,54.9804,5692.0
2023-02-08 10:25:00,57.93,57.94,57.9,57.91,15524.0,54.9899,54.9994,54.9614,54.9709,15524.0
2023-02-08 10:30:00,57.9,57.9,57.8,57.8,15967.0,54.9614,54.9614,54.8665,54.8665,15967.0
2023-02-08 10:35:00,57.81,57.84,57.79,57.84,44291.0,54.876,54.9044,54.857,54.9044,44291.0
2023-02-08 10:40:00,57.84,57.84,57.77,57.8,60034.0,54.9044,54.9044,54.838,54.8665,60034.0
2023-02-08 10:45:00,57.8,57.82,57.79,57.81,27527.0,54.8665,54.8855,54.857,54.876,27527.0
2023-02-08 10:50:00,57.8,57.84,57.76,57.79,103715.0,54.8665,54.9044,54.8285,54.857,103715.0
2023-02-08 10:55:00,57.78,57.84,57.77,57.8,38331.0,54.8475,54.9044,54.838,54.8665,38331.0
2023-02-08 11:00:00,57.8,57.82,57.76,57.81,22109.0,54.8665,54.8855,54.8285,54.876,22109.0
2023-02-08 11:05:00,57.81,57.81,57.78,57.8,10252.0,54.876,54.876,54.8475,54.8665,10252.0
2023-02-08 11:10:00,57.8,57.81,57.76,57.78,57627.0,54.8665,54.876,54.8285,54.8475,57627.0
2023-02-08 11:15:00,57.78,57.85,57.78,57.84,29327.0,54.8475,54.9139,54.8475,54.9044,29327.0
2023-02-08 11:20:00,57.84,57.84,57.75,57.75,7016.0,54.9044,54.9044,54.819,54.819,7016.0
2023-02-08 11:25:00,57.75,57.75,57.69,57.7,49850.0,54.819,54.819,54.7621,54.7716,49850.0
2023-02-08 11:30:00,57.7,57.7,57.65,57.65,22073.0,54.7716,54.7716,54.7241,54.7241,22073.0
2023-02-08 11:35:00,57.66,57.72,57.65,57.72,10742.0,54.7336,54.7905,54.7241,54.7905,10742.0
2023-02-08 11:40:00,57.71,57.71,57.65,57.68,45302.0,54.781,54.781,54.7241,54.7526,45302.0
2023-02-08 11:45:00,57.68,57.73,57.68,57.72,18082.0,54.7526,54.8,54.7526,54.7905,18082.0
2023-02-08 11:50:00,57.72,57.76,57.71,57.76,85159.0,54.7905,54.8285,54.781,54.8285,85159.0
2023-02-08 11:55:00,57.75,57.79,57.75,57.79,40446.0,54.819,54.857,54.819,54.857,40446.0
2023-02-08 12:00:00,57.79,57.79,57.74,57.74,95732.0,54.857,54.857,54.8095,54.8095,95732.0
2023-02-08 12:05:00,57.74,57.76,57.72,57.74,19146.0,54.8095,54.8285,54.7905,54.8095,19146.0
2023-02-08 12:10:00,57.75,57.79,57.74,57.77,7503.0,54.819,54.857,54.8095,54.838,7503.0
2023-02-08 12:15:00,57.76,57.8,57.76,57.79,17751.0,54.8285,54.8665,54.8285,54.857,17751.0
2023-02-08 12:20:00,57.79,57.84,57.79,57.84,4932.0,54.857,54.9044,54.857,54.9044,4932.0
2023-02-08 12:25:00,57.83,57.84,57.81,57.83,11079.0,54.895,54.9044,54.876,54.895,11079.0
2023-02-08 12:30:00,57.84,57.85,57.78,57.78,144457.0,54.9044,54.9139,54.8475,54.8475,144457.0
2023-02-08 12:35:00,57.78,57.79,57.73,57.73,50418.0,54.8475,54.857,54.8,54.8,50418.0
2023-02-08 12:40:00,57.73,57.76,57.73,57.76,27408.0,54.8,54.8285,54.8,54.8285,27408.0
2023-02-08 12:45:00,57.77,57.8,57.76,57.8,10844.0,54.838,54.8665,54.8285,54.8665,10844.0
2023-02-08 12:50:00,57.81,57.82,57.8,57.81,4114.0,54.876,54.8855,54.8665,54.876,4114.0
2023-02-08 12:55:00,57.81,57.84,57.8,57.83,14646.0,54.876,54.9044,54.8665,54.895,14646.0
2023-02-08 13:00:00,57.84,57.9,57.83,57.88,95553.0,54.9044,54.9614,54.895,54.9424,95553.0
2023-02-08 13:05:00,57.88,57.92,57.83,57.88,45521.0,54.9424,54.9804,54.895,54.9424,45521.0
2023-02-08 13:10:00,57.88,57.9,57.85,57.88,13825.0,54.9424,54.9614,54.9139,54.9424,13825.0
2023-02-08 13:15:00,57.88,57.89,57.83,57.85,14121.0,54.9424,54.9519,54.895,54.9139,14121.0
2023-02-08 13:20:00,57.86,57.87,57.84,57.86,13289.0,54.9234,54.9329,54.9044,54.9234,13289.0
2023-02-08 13:25:00,57.86,57.87,57.8,57.81,60904.0,54.9234,54.9329,54.8665,54.876,60904.0
2023-02-08 13:30:00,57.8,57.81,57.76,57.8,42669.0,54.8665,54.876,54.8285,54.8665,42669.0
2023-02-08 13:35:00,57.8,57.84,57.77,57.79,185540.0,54.8665,54.9044,54.838,54.857,185540.0
2023-02-08 13:40:00,57.79,57.8,57.76,57.79,52831.0,54.857,54.8665,54.8285,54.857,52831.0
2023-02-08 13:45:00,57.79,57.8,57.76,57.77,26456.0,54.857,54.8665,54.8285,54.838,26456.0
2023-02-08 13:50:00,57.77,57.78,57.75,57.76,73811.0,54.838,54.8475,54.819,54.8285,73811.0
2023-02-08 13:55:00,57.76,57.8,57.76,57.79,57667.0,54.8285,54.8665,54.8285,54.857,57667.0
2023-02-08 14:00:00,57.79,57.8,57.74,57.75,11717.0,54.857,54.8665,54.8095,54.819,11717.0
2023-02-08 14:05:00,57.77,57.77,57.74,57.76,9768.0,54.838,54.838,54.8095,54.8285,9768.0
2023-02-08 14:10:00,57.75,57.81,57.74,57.79,99225.0,54.819,54.876,54.8095,54.857,99225.0
2023-02-08 14:15:00,57.79,57.84,57.78,57.8,13078.0,54.857,54.9044,54.8475,54.8665,13078.0
2023-02-08 14:20:00,57.8,57.81,57.75,57.76,23201.0,54.8665,54.876,54.819,54.8285,23201.0
2023-02-08 14:25:00,57.75,57.75,57.72,57.72,21880.0,54.819,54.819,54.7905,54.7905,21880.0
2023-02-08 14:30:00,57.72,57.74,57.72,57.73,18477.0,54.7905,54.8095,54.7905,54.8,18477.0
2023-02-08 14:35:00,57.74,57.75,57.72,57.74,16252.0,54.8095,54.819,54.7905,54.8095,16252.0
2023-02-08 14:40:00,57.74,57.75,57.67,57.7,29620.0,54.8095,54.819,54.7431,54.7716,29620.0
2023-02-08 14:45:00,57.7,57.7,57.67,57.67,10635.0,54.7716,54.7716,54.7431,54.7431,10635.0
2023-02-08 14:50:00,57.68,57.71,57.67,57.7,44082.0,54.7526,54.781,54.7431,54.7716,44082.0
2023-02-08 14:55:00,57.69,57.73,57.68,57.72,12495.0,54.7621,54.8,54.7526,54.7905,12495.0
2023-02-08 15:00:00,57.72,57.73,57.65,57.66,31554.0,54.7905,54.8,54.7241,54.7336,31554.0
2023-02-08 15:05:00,57.66,57.66,57.62,57.65,22767.0,54.7336,54.7336,54.6956,54.7241,22767.0
2023-02-08 15:10:00,57.65,57.66,57.62,57.65,37397.0,54.7241,54.7336,54.6956,54.7241,37397.0
2023-02-08 15:15:00,57.66,57.68,57.63,57.64,37112.0,54.7336,54.7526,54.7051,54.7146,37112.0
2023-02-08 15:20:00,57.64,57.69,57.63,57.67,17169.0,54.7146,54.7621,54.7051,54.7431,17169.0
2023-02-08 15:25:00,57.68,57.69,57.64,57.66,19294.0,54.7526,54.7621,54.7146,54.7336,19294.0
2023-02-08 15:30:00,57.66,57.69,57.64,57.66,23215.0,54.7336,54.7621,54.7146,54.7336,23215.0
2023-02-08 15:35:00,57.66,57.72,57.66,57.72,15882.0,54.7336,54.7905,54.7336,54.7905,15882.0
2023-02-08 15:40:00,57.71,57.72,57.69,57.7,51320.0,54.781,54.7905,54.7621,54.7716,51320.0
2023-02-08 15:45:00,57.7,57.7,57.66,57.66,50498.0,54.7716,54.7716,54.7336,54.7336,50498.0
2023-02-08 15:50:00,57.67,57.72,57.66,57.69,179130.0,54.7431,54.7905,54.7336,54.7621,179130.0
2023-02-08 15:55:00,57.69,57.73,57.67,57.71,225872.0,54.7621,54.8,54.7431,54.781,225872.0
2023-02-09 09:30:00,58.56,58.58,58.47,58.5,81395.0,55.5879,55.6069,55.5025,55.5309,81395.0
2023-02-09 09:35:00,58.5,58.52,58.45,58.5,54759.0,55.5309,55.5499,55.4835,55.5309,54759.0
2023-02-09 09:40:00,58.5,58.53,58.43,58.44,65308.0,55.5309,55.5594,55.4645,55.474,65308.0
2023-02-09 09:45:00,58.44,58.51,58.42,58.5,118366.0,55.474,55.5404,55.455,55.5309,118366.0
2023-02-09 09:50:00,58.5,58.56,58.45,58.46,191692.0,55.5309,55.5879,55.4835,55.493,191692.0
2023-02-09 09:55:00,58.46,58.47,58.36,58.41,69350.0,55.493,55.5025,55.3981,55.4455,69350.0
2023-02-09 10:00:00,58.41,58.41,58.36,58.38,109206.0,55.4455,55.4455,55.3981,55.417,109206.0
2023-02-09 10:05:00,58.37,58.45,58.37,58.42,72420.0,55.4075,55.4835,55.4075,55.455,72420.0
2023-02-09 10:10:00,58.41,58.44,58.39,58.41,77753.0,55.4455,55.474,55.4265,55.4455,77753.0
2023-02-09 10:15:00,58.41,58.45,58.4,58.44,78710.0,55.4455,55.4835,55.436,55.474,78710.0
2023-02-09 10:20:00,58.44,58.46,58.38,58.39,74406.0,55.474,55.493,55.417,55.4265,74406.0
2023-02-09 10:25:00,58.39,58.39,58.3,58.31,62654.0,55.4265,55.4265,55.3411,55.3506,62654.0
2023-02-09 10:30:00,58.3,58.34,58.28,58.32,58199.0,55.3411,55.3791,55.3221,55.3601,58199.0
2023-02-09 10:35:00,58.32,58.34,58.31,58.32,51971.0,55.3601,55.3791,55.3506,55.3601,51971.0
2023-02-09 10:40:00,58.32,58.35,58.29,58.31,45659.0,55.3601,55.3886,55.3316,55.3506,45659.0
2023-02-09 10:45:00,58.31,58.33,58.29,58.33,57541.0,55.3506,55.3696,55.3316,55.3696,57541.0
2023-02-09 10:50:00,58.33,58.37,58.31,58.32,43184.0,55.3696,55.4075,55.3506,55.3601,43184.0
2023-02-09 10:55:00,58.32,58.38,58.3,58.36,58364.0,55.3601,55.417,55.3411,55.3981,58364.0
2023-02-09 11:00:00,58.35,58.35,58.2,58.22,28849.0,55.3886,55.3886,55.2462,55.2652,28849.0
2023-02-09 11:05:00,58.23,58.27,58.2,58.27,16473.0,55.2747,55.3126,55.2462,55.3126,16473.0
2023-02-09 11:10:00,58.27,58.29,58.25,58.26,16138.0,55.3126,55.3316,55.2936,55.3031,16138.0
2023-02-09 11:15:00,58.27,58.27,58.2,58.21,18519.0,55.3126,55.3126,55.2462,55.2557,18519.0
2023-02-09 11:20:00,58.21,58.21,58.16,58.17,18577.0,55.2557,55.2557,55.2082,55.2177,18577.0
2023-02-09 11:25:00,58.17,58.2,58.15,58.19,27243.0,55.2177,55.2462,55.1987,55.2367,27243.0
2023-02-09 11:30:00,58.19,58.2,58.16,58.18,23516.0,55.2367,55.2462,55.2082,55.2272,23516.0
2023-02-09 11:35:00,58.19,58.22,58.16,58.22,54065.0,55.2367,55.2652,55.2082,55.2652,54065.0
2023-02-09 11:40:00,58.22,58.23,58.2,58.23,21836.0,55.2652,55.2747,55.2462,55.2747,21836.0
2023-02-09 11:45:00,58.23,58.24,58.17,58.19,12354.0,55.2747,55.2841,55.2177,55.2367,12354.0
2023-02-09 11:50:00,58.19,58.2,58.18,58.18,8930.0,55.2367,55.2462,55.2272,55.2272,8930.0
2023-02-09 11:55:00,58.19,58.24,58.19,58.22,27388.0,55.2367,55.2841,55.2367,55.2652,27388.0
2023-02-09 12:00:00,58.22,58.25,58.21,58.23,5736.0,55.2652,55.2936,55.2557,55.2747,5736.0
2023-02-09 12:05:00,58.23,58.25,58.22,58.25,27418.0,55.2747,55.2936,55.2652,55.2936,27418.0
2023-02-09 12:10:00,58.26,58.26,58.24,58.25,8917.0,55.3031,55.3031,55.2841,55.2936,8917.0
2023-02-09 12:15:00,58.24,58.26,58.22,58.26,19330.0,55.2841,55.3031,55.2652,55.3031,19330.0
2023-02-09 12:20:00,58.26,58.28,58.24,58.26,9810.0,55.3031,55.3221,55.2841,55.3031,9810.0
2023-02-09 12:25:00,58.26,58.29,58.23,58.23,11371.0,55.3031,55.3316,55.2747,55.2747,11371.0
2023-02-09 12:30:00,58.22,58.22,58.14,58.15,8123.0,55.2652,55.2652,55.1892,55.1987,8123.0
2023-02-09 12:35:00,58.14,58.15,58.08,58.1,15198.0,55.1892,55.1987,55.1323,55.1513,15198.0
2023-02-09 12:40:00,58.09,58.11,58.02,58.04,41570.0,55.1418,55.1607,55.0753,55.0943,41570.0
2023-02-09 12:45:00,58.04,58.04,58.0,58.01,29860.0,55.0943,55.0943,55.0563,55.0658,29860.0
2023-02-09 12:50:00,58.01,58.05,58.0,58.05,45501.0,55.0658,55.1038,55.0563,55.1038,45501.0
2023-02-09 12:55:00,58.06,58.12,58.05,58.12,15594.0,55.1133,55.1702,55.1038,55.1702,15594.0
2023-02-09 13:00:00,58.11,58.11,58.0,58.04,68366.0,55.1607,55.1607,55.0563,55.0943,68366.0
2023-02-09 13:05:00,58.04,58.09,58.04,58.06,20295.0,55.0943,55.1418,55.0943,55.1133,20295.0
2023-02-09 13:10:00,58.05,58.08,58.04,58.05,6050.0,55.1038,55.1323,55.0943,55.1038,6050.0
2023-02-09 13:15:00,58.05,58.06,58.02,58.05,9305.0,55.1038,55.1133,55.0753,55.1038,9305.0
2023-02-09 13:20:00,58.04,58.07,58.02,58.03,18178.0,55.0943,55.1228,55.0753,55.0848,18178.0
2023-02-09 13:25:00,58.04,58.07,58.03,58.03,20967.0,55.0943,55.1228,55.0848,55.0848,20967.0
2023-02-09 13:30:00,58.02,58.1,58.02,58.07,17651.0,55.0753,55.1513,55.0753,55.1228,17651.0
2023-02-09 13:35:00,58.07,58.07,58.01,58.02,21886.0,55.1228,55.1228,55.0658,55.0753,21886.0
2023-02-09 13:40:00,58.02,58.03,57.98,58.02,55234.0,55.0753,55.0848,55.0373,55.0753,55234.0
2023-02-09 13:45:00,58.01,58.02,57.98,58.02,20587.0,55.0658,55.0753,55.0373,55.0753,20587.0
2023-02-09 13:50:00,58.02,58.03,57.99,58.01,17807.0,55.0753,55.0848,55.0468,55.0658,17807.0
2023-02-09 13:55:00,58.02,58.02,57.98,57.98,19777.0,55.0753,55.0753,55.0373,55.0373,19777.0
2023-02-09 14:00:00,57.98,58.02,57.96,57.97,75748.0,55.0373,55.0753,55.0184,55.0278,75748.0
2023-02-09 14:05:00,57.97,58.01,57.96,58.0,31166.0,55.0278,55.0658,55.0184,55.0563,31166.0
2023-02-09 14:10:00,57.99,57.99,57.94,57.95,21655.0,55.0468,55.0468,54.9994,55.0089,21655.0
2023-02-09 14:15:00,57.96,57.96,57.91,57.93,33469.0,55.0184,55.0184,54.9709,54.9899,33469.0
2023-02-09 14:20:00,57.93,57.96,57.89,57.9,19828.0,54.9899,55.0184,54.9519,54.9614,19828.0
2023-02-09 14:25:00,57.9,57.92,57.87,57.89,24973.0,54.9614,54.9804,54.9329,54.9519,24973.0
2023-02-09 14:30:00,57.9,57.9,57.85,57.88,20219.0,54.9614,54.9614,54.9139,54.9424,20219.0
2023-02-09 14:35:00,57.87,57.88,57.84,57.87,45793.0,54.9329,54.9424,54.9044,54.9329,45793.0
2023-02-09 14:40:00,57.87,57.92,57.86,57.91,47326.0,54.9329,54.9804,54.9234,54.9709,47326.0
2023-02-09 14:45:00,57.91,57.91,57.87,57.89,23427.0,54.9709,54.9709,54.9329,54.9519,23427.0
2023-02-09 14:50:00,57.89,57.89,57.86,57.88,14744.0,54.9519,54.9519,54.9234,54.9424,14744.0
2023-02-09 14:55:00,57.88,57.88,57.85,57.87,23027.0,54.9424,54.9424,54.9139,54.9329,23027.0
2023-02-09 15:00:00,57.87,57.87,57.81,57.82,43280.0,54.9329,54.9329,54.876,54.8855,43280.0
2023-02-09 15:05:00,57.82,57.87,57.8,57.86,57149.0,54.8855,54.9329,54.8665,54.9234,57149.0
2023-02-09 15:10:00,57.86,57.86,57.81,57.82,29935.0,54.9234,54.9234,54.876,54.8855,29935.0
2023-02-09 15:15:00,57.82,57.84,57.8,57.82,34217.0,54.8855,54.9044,54.8665,54.8855,34217.0
2023-02-09 15:20:00,57.81,57.83,57.79,57.79,19916.0,54.876,54.895,54.857,54.857,19916.0
2023-02-09 15:25:00,57.78,57.79,57.76,57.77,25156.0,54.8475,54.857,54.8285,54.838,25156.0
2023-02-09 15:30:00,57.76,57.76,57.71,57.72,80390.0,54.8285,54.8285,54.781,54.7905,80390.0
2023-02-09 15:35:00,57.71,57.77,57.7,57.77,61767.0,54.781,54.838,54.7716,54.838,61767.0
2023-02-09 15:40:00,57.77,57.78,57.75,57.78,43939.0,54.838,54.8475,54.819,54.8475,43939.0
2023-02-09 15:45:00,57.78,57.81,57.76,57.76,52295.0,54.8475,54.876,54.8285,54.8285,52295.0
2023-02-09 15:50:00,57.78,57.85,57.78,57.84,143818.0,54.8475,54.9139,54.8475,54.9044,143818.0
2023-02-09 15:55:00,57.83,57.84,57.76,57.8,257146.0,54.895,54.9044,54.8285,54.8665,257146.0
2023-02-10 09:30:00,58.23,58.31,58.22,58.23,61300.0,55.2747,55.3506,55.2652,55.2747,61300.0
2023-02-10 09:35:00,58.23,58.29,58.19,58.21,54407.0,55.2747,55.3316,55.2367,55.2557,54407.0
2023-02-10 09:40:00,58.21,58.22,58.13,58.15,28730.0,55.2557,55.2652,55.1797,55.1987,28730.0
2023-02-10 09:45:00,58.15,58.22,58.14,58.22,23426.0,55.1987,55.2652,55.1892,55.2652,23426.0
2023-02-10 09:50:00,58.22,58.23,58.13,58.14,15565.0,55.2652,55.2747,55.1797,55.1892,15565.0
2023-02-10 09:55:00,58.13,58.16,58.1,58.13,18680.0,55.1797,55.2082,55.1513,55.1797,18680.0
2023-02-10 10:00:00,58.11,58.11,57.95,58.04,72023.0,55.1607,55.1607,55.0089,55.0943,72023.0
2023-02-10 10:05:00,58.04,58.1,58.03,58.05,33697.0,55.0943,55.1513,55.0848,55.1038,33697.0
2023-02-10 10:10:00,58.05,58.17,58.04,58.12,37368.0,55.1038,55.2177,55.0943,55.1702,37368.0
2023-02-10 10:15:00,58.12,58.2,58.11,58.14,19434.0,55.1702,55.2462,55.1607,55.1892,19434.0
2023-02-10 10:20:00,58.14,58.17,58.12,58.15,16008.0,55.1892,55.2177,55.1702,55.1987,16008.0
2023-02-10 10:25:00,58.15,58.16,58.09,58.12,28576.0,55.1987,55.2082,55.1418,55.1702,28576.0
2023-02-10 10:30:00,58.11,58.16,58.11,58.12,13505.0,55.1607,55.2082,55.1607,55.1702,13505.0
2023-02-10 10:35:00,58.13,58.17,58.11,58.12,20551.0,55.1797,55.2177,55.1607,55.1702,20551.0
2023-02-10 10:40:00,58.12,58.12,58.05,58.06,27129.0,55.1702,55.1702,55.1038,55.1133,27129.0
2023-02-10 10:45:00,58.05,58.06,57.99,57.99,14739.0,55.1038,55.1133,55.0468,55.0468,14739.0
2023-02-10 10:50:00,57.99,58.0,57.94,57.99,69123.0,55.0468,55.0563,54.9994,55.0468,69123.0
2023-02-10 10:55:00,57.99,58.03,57.97,58.02,28499.0,55.0468,55.0848,55.0278,55.0753,28499.0
2023-02-10 11:00:00,58.01,58.04,58.01,58.04,17045.0,55.0658,55.0943,55.0658,55.0943,17045.0
2023-02-10 11:05:00,58.04,58.08,58.01,58.05,19385.0,55.0943,55.1323,55.0658,55.1038,19385.0
2023-02-10 11:10:00,58.05,58.06,57.98,58.01,15985.0,55.1038,55.1133,55.0373,55.0658,15985.0
2023-02-10 11:15:00,58.02,58.03,58.0,58.02,12447.0,55.0753,55.0848,55.0563,55.0753,12447.0
2023-02-10 11:20:00,58.01,58.04,58.0,58.03,18615.0,55.0658,55.0943,55.0563,55.0848,18615.0
2023-02-10 11:25:00,58.03,58.03,57.98,58.0,14808.0,55.0848,55.0848,55.0373,55.0563,14808.0
2023-02-10 11:30:00,58.0,58.01,57.97,58.0,32556.0,55.0563,55.0658,55.0278,55.0563,32556.0
2023-02-10 11:35:00,58.0,58.02,57.99,58.0,17816.0,55.0563,55.0753,55.0468,55.0563,17816.0
2023-02-10 11:40:00,58.0,58.0,57.97,57.97,25148.0,55.0563,55.0563,55.0278,55.0278,25148.0
2023-02-10 11:45:00,57.97,57.98,57.93,57.96,18891.0,55.0278,55.0373,54.9899,55.0184,18891.0
2023-02-10 11:50:00,57.97,57.99,57.94,57.98,34910.0,55.0278,55.0468,54.9994,55.0373,34910.0
2023-02-10 11:55:00,57.99,57.99,57.96,57.97,43851.0,55.0468,55.0468,55.0184,55.0278,43851.0
2023-02-10 12:00:00,57.97,57.99,57.94,57.95,33817.0,55.0278,55.0468,54.9994,55.0089,33817.0
2023-02-10 12:05:00,57.95,58.0,57.95,57.97,51779.0,55.0089,55.0563,55.0089,55.0278,51779.0
2023-02-10 12:10:00,57.97,57.97,57.93,57.95,48111.0,55.0278,55.0278,54.9899,55.0089,48111.0
2023-02-10 12:15:00,57.95,57.97,57.93,57.97,23813.0,55.0089,55.0278,54.9899,55.0278,23813.0
2023-02-10 12:20:00,57.97,58.01,57.96,58.01,30958.0,55.0278,55.0658,55.0184,55.0658,30958.0
2023-02-10 12:25:00,58.01,58.01,57.96,58.0,47456.0,55.0658,55.0658,55.0184,55.0563,47456.0
2023-02-10 12:30:00,58.0,58.05,57.99,58.02,37540.0,55.0563,55.1038,55.0468,55.0753,37540.0
2023-02-10 12:35:00,58.02,58.05,58.0,58.02,94217.0,55.0753,55.1038,55.0563,55.0753,94217.0
2023-02-10 12:40:00,58.02,58.04,58.01,58.02,39729.0,55.0753,55.0943,55.0658,55.0753,39729.0
2023-02-10 12:45:00,58.02,58.05,58.0,58.01,27006.0,55.0753,55.1038,55.0563,55.0658,27006.0
2023-02-10 12:50:00,58.01,58.03,58.0,58.03,10845.0,55.0658,55.0848,55.0563,55.0848,10845.0
2023-02-10 12:55:00,58.03,58.04,58.0,58.04,15596.0,55.0848,55.0943,55.0563,55.0943,15596.0
2023-02-10 13:00:00,58.04,58.06,58.02,58.03,22029.0,55.0943,55.1133,55.0753,55.0848,22029.0
2023-02-10 13:05:00,58.04,58.05,58.02,58.04,11927.0,55.0943,55.1038,55.0753,55.0943,11927.0
2023-02-10 13:10:00,58.04,58.06,58.02,58.05,17390.0,55.0943,55.1133,55.0753,55.1038,17390.0
2023-02-10 13:15:00,58.06,58.1,58.06,58.1,15133.0,55.1133,55.1513,55.1133,55.1513,15133.0
2023-02-10 13:20:00,58.1,58.12,58.09,58.1,22299.0,55.1513,55.1702,55.1418,55.1513,22299.0
2023-02-10 13:25:00,58.09,58.13,58.09,58.11,101075.0,55.1418,55.1797,55.1418,55.1607,101075.0
2023-02-10 13:30:00,58.1,58.1,58.08,58.08,35331.0,55.1513,55.1513,55.1323,55.1323,35331.0
2023-02-10 13:35:00,58.09,58.1,58.07,58.07,30567.0,55.1418,55.1513,55.1228,55.1228,30567.0
2023-02-10 13:40:00,58.08,58.08,58.04,58.05,26037.0,55.1323,55.1323,55.0943,55.1038,26037.0
2023-02-10 13:45:00,58.04,58.08,58.03,58.07,17590.0,55.0943,55.1323,55.0848,55.1228,17590.0
2023-02-10 13:50:00,58.06,58.08,58.05,58.07,15667.0,55.1133,55.1323,55.1038,55.1228,15667.0
2023-02-10 13:55:00,58.06,58.06,58.02,58.02,20557.0,55.1133,55.1133,55.0753,55.0753,20557.0
2023-02-10 14:00:00,58.02,58.03,58.0,58.0,19661.0,55.0753,55.0848,55.0563,55.0563,19661.0
2023-02-10 14:05:00,58.01,58.02,57.99,58.0,17636.0,55.0658,55.0753,55.0468,55.0563,17636.0
2023-02-10 14:10:00,58.01,58.03,58.0,58.02,7782.0,55.0658,55.0848,55.0563,55.0753,7782.0
2023-02-10 14:15:00,58.03,58.04,58.01,58.04,5000.0,55.0848,55.0943,55.0658,55.0943,5000.0
2023-02-10 14:20:00,58.03,58.05,58.02,58.05,3899.0,55.0848,55.1038,55.0753,55.1038,3899.0
2023-02-10 14:25:00,58.05,58.05,58.03,58.05,8400.0,55.1038,55.1038,55.0848,55.1038,8400.0
2023-02-10 14:30:00,58.04,58.06,58.02,58.06,6200.0,55.0943,55.1133,55.0753,55.1133,6200.0
2023-02-10 14:35:00,58.07,58.07,58.03,58.05,3058.0,55.1228,55.1228,55.0848,55.1038,3058.0
2023-02-10 14:40:00,58.06,58.06,58.02,58.04,4255.0,55.1133,55.1133,55.0753,55.0943,4255.0
2023-02-10 14:45:00,58.05,58.05,58.02,58.05,10409.0,55.1038,55.1038,55.0753,55.1038,10409.0
2023-02-10 14:50:00,58.04,58.07,58.03,58.07,6011.0,55.0943,55.1228,55.0848,55.1228,6011.0
2023-02-10 14:55:00,58.07,58.08,58.05,58.05,3102.0,55.1228,55.1323,55.1038,55.1038,3102.0
2023-02-10 15:00:00,58.06,58.09,58.04,58.05,9685.0,55.1133,55.1418,55.0943,55.1038,9685.0
2023-02-10 15:05:00,58.05,58.09,58.05,58.08,10953.0,55.1038,55.1418,55.1038,55.1323,10953.0
2023-02-10 15:10:00,58.07,58.1,58.07,58.08,15897.0,55.1228,55.1513,55.1228,55.1323,15897.0
2023-02-10 15:15:00,58.08,58.09,58.07,58.08,8835.0,55.1323,55.1418,55.1228,55.1323,8835.0
2023-02-10 15:20:00,58.08,58.08,58.06,58.07,7837.0,55.1323,55.1323,55.1133,55.1228,7837.0
2023-02-10 15:25:00,58.07,58.09,58.06,58.09,50940.0,55.1228,55.1418,55.1133,55.1418,50940.0
2023-02-10 15:30:00,58.09,58.1,58.08,58.1,22167.0,55.1418,55.1513,55.1323,55.1513,22167.0
2023-02-10 15:35:00,58.1,58.13,58.09,58.13,38708.0,55.1513,55.1797,55.1418,55.1797,38708.0
2023-02-10 15:40:00,58.13,58.14,58.11,58.14,20603.0,55.1797,55.1892,55.1607,55.1892,20603.0
2023-02-10 15:45:00,58.14,58.16,58.13,58.16,40052.0,55.1892,55.2082,55.1797,55.2082,40052.0
2023-02-10 15:50:00,58.15,58.16,58.12,58.16,98662.0,55.1987,55.2082,55.1702,55.2082,98662.0
2023-02-10 15:55:00,58.16,58.17,58.13,58.13,230520.0,55.2082,55.2177,55.1797,55.1797,230520.0
2023-02-13 09:30:00,57.53,57.57,57.49,57.49,37984.0,54.6102,54.6481,54.5722,54.5722,37984.0
2023-02-13 09:35:00,57.51,57.61,57.49,57.6,26844.0,54.5912,54.6861,54.5722,54.6766,26844.0
2023-02-13 09:40:00,57.61,57.63,57.59,57.63,24863.0,54.6861,54.7051,54.6671,54.7051,24863.0
2023-02-13 09:45:00,57.63,57.65,57.6,57.62,19459.0,54.7051,54.7241,54.6766,54.6956,19459.0
2023-02-13 09:50:00,57.62,57.65,57.59,57.63,14767.0,54.6956,54.7241,54.6671,54.7051,14767.0
2023-02-13 09:55:00,57.64,57.71,57.64,57.71,22613.0,54.7146,54.781,54.7146,54.781,22613.0
2023-02-13 10:00:00,57.73,57.75,57.67,57.68,19390.0,54.8,54.819,54.7431,54.7526,19390.0
2023-02-13 10:05:00,57.67,57.69,57.65,57.66,10486.0,54.7431,54.7621,54.7241,54.7336,10486.0
2023-02-13 10:10:00,57.67,57.68,57.66,57.68,22424.0,54.7431,54.7526,54.7336,54.7526,22424.0
2023-02-13 10:15:00,57.67,57.71,57.65,57.71,26213.0,54.7431,54.781,54.7241,54.781,26213.0
2023-02-13 10:20:00,57.72,57.75,57.72,57.74,11327.0,54.7905,54.819,54.7905,54.8095,11327.0
2023-02-13 10:25:00,57.74,57.79,57.74,57.79,24816.0,54.8095,54.857,54.8095,54.857,24816.0
2023-02-13 10:30:00,57.8,57.8,57.76,57.78,63661.0,54.8665,54.8665,54.8285,54.8475,63661.0
2023-02-13 10:35:00,57.79,57.82,57.75,57.76,18524.0,54.857,54.8855,54.819,54.8285,18524.0
2023-02-13 10:40:00,57.77,57.78,57.76,57.76,29448.0,54.838,54.8475,54.8285,54.8285,29448.0
2023-02-13 10:45:00,57.77,57.79,57.74,57.78,61804.0,54.838,54.857,54.8095,54.8475,61804.0
2023-02-13 10:50:00,57.79,57.81,57.79,57.8,16783.0,54.857,54.876,54.857,54.8665,16783.0
2023-02-13 10:55:00,57.81,57.82,57.76,57.76,11717.0,54.876,54.8855,54.8285,54.8285,11717.0
2023-02-13 11:00:00,57.77,57.8,57.77,57.79,32363.0,54.838,54.8665,54.838,54.857,32363.0
2023-02-13 11:05:00,57.79,57.79,57.75,57.76,32799.0,54.857,54.857,54.819,54.8285,32799.0
2023-02-13 11:10:00,57.77,57.8,57.76,57.8,25279.0,54.838,54.8665,54.8285,54.8665,25279.0
2023-02-13 11:15:00,57.8,57.82,57.79,57.8,23902.0,54.8665,54.8855,54.857,54.8665,23902.0
2023-02-13 11:20:00,57.81,57.83,57.8,57.81,39151.0,54.876,54.895,54.8665,54.876,39151.0
2023-02-13 11:25:00,57.82,57.83,57.8,57.81,35098.0,54.8855,54.895,54.8665,54.876,35098.0
2023-02-13 11:30:00,57.8,57.81,57.74,57.75,11278.0,54.8665,54.876,54.8095,54.819,11278.0
2023-02-13 11:35:00,57.75,57.76,57.74,57.76,39152.0,54.819,54.8285,54.8095,54.8285,39152.0
2023-02-13 11:40:00,57.76,57.79,57.75,57.77,62446.0,54.8285,54.857,54.819,54.838,62446.0
2023-02-13 11:45:00,57.78,57.84,57.77,57.83,47454.0,54.8475,54.9044,54.838,54.895,47454.0
2023-02-13 11:50:00,57.83,57.83,57.8,57.82,21411.0,54.895,54.895,54.8665,54.8855,21411.0
2023-02-13 11:55:00,57.82,57.82,57.8,57.82,16235.0,54.8855,54.8855,54.8665,54.8855,16235.0
2023-02-13 12:00:00,57.82,57.84,57.81,57.82,13664.0,54.8855,54.9044,54.876,54.8855,13664.0
2023-02-13 12:05:00,57.82,57.84,57.81,57.84,60643.0,54.8855,54.9044,54.876,54.9044,60643.0
2023-02-13 12:10:00,57.84,57.85,57.83,57.85,15672.0,54.9044,54.9139,54.895,54.9139,15672.0
2023-02-13 12:15:00,57.85,57.87,57.84,57.87,9085.0,54.9139,54.9329,54.9044,54.9329,9085.0
2023-02-13 12:20:00,57.87,57.9,57.86,57.89,20783.0,54.9329,54.9614,54.9234,54.9519,20783.0
2023-02-13 12:25:00,57.89,57.9,57.88,57.9,20440.0,54.9519,54.9614,54.9424,54.9614,20440.0
2023-02-13 12:30:00,57.9,57.92,57.89,57.92,14996.0,54.9614,54.9804,54.9519,54.9804,14996.0
2023-02-13 12:35:00,57.92,57.92,57.9,57.92,19254.0,54.9804,54.9804,54.9614,54.9804,19254.0
2023-02-13 12:40:00,57.92,57.94,57.91,57.94,7511.0,54.9804,54.9994,54.9709,54.9994,7511.0
2023-02-13 12:45:00,57.94,57.96,57.93,57.96,17449.0,54.9994,55.0184,54.9899,55.0184,17449.0
2023-02-13 12:50:00,57.96,57.97,57.94,57.95,9730.0,55.0184,55.0278,54.9994,55.0089,9730.0
2023-02-13 12:55:00,57.95,57.95,57.91,57.92,11370.0,55.0089,55.0089,54.9709,54.9804,11370.0
2023-02-13 13:00:00,57.92,57.94,57.91,57.93,13329.0,54.9804,54.9994,54.9709,54.9899,13329.0
2023-02-13 13:05:00,57.93,57.93,57.9,57.91,17136.0,54.9899,54.9899,54.9614,54.9709,17136.0
2023-02-13 13:10:00,57.91,57.92,57.9,57.92,57832.0,54.9709,54.9804,54.9614,54.9804,57832.0
2023-02-13 13:15:00,57.92,57.95,57.92,57.95,11939.0,54.9804,55.0089,54.9804,55.0089,11939.0
2023-02-13 13:20:00,57.95,57.95,57.94,57.95,12535.0,55.0089,55.0089,54.9994,55.0089,12535.0
2023-02-13 13:25:00,57.95,57.98,57.94,57.96,22297.0,55.0089,55.0373,54.9994,55.0184,22297.0
2023-02-13 13:30:00,57.96,57.99,57.96,57.97,26732.0,55.0184,55.0468,55.0184,55.0278,26732.0
2023-02-13 13:35:00,57.97,57.97,57.96,57.97,16289.0,55.0278,55.0278,55.0184,55.0278,16289.0
2023-02-13 13:40:00,57.97,57.97,57.95,57.97,11886.0,55.0278,55.0278,55.0089,55.0278,11886.0
2023-02-13 13:45:00,57.97,58.01,57.96,58.01,23780.0,55.0278,55.0658,55.0184,55.0658,23780.0
2023-02-13 13:50:00,58.01,58.01,57.98,57.98,13174.0,55.0658,55.0658,55.0373,55.0373,13174.0
2023-02-13 13:55:00,57.99,58.01,57.99,58.0,14804.0,55.0468,55.0658,55.0468,55.0563,14804.0
2023-02-13 14:00:00,58.0,58.03,58.0,58.01,697953.0,55.0563,55.0848,55.0563,55.0658,697953.0
2023-02-13 14:05:00,58.02,58.03,58.01,58.03,6620.0,55.0753,55.0848,55.0658,55.0848,6620.0
2023-02-13 14:10:00,58.03,58.03,58.01,58.02,43688.0,55.0848,55.0848,55.0658,55.0753,43688.0
2023-02-13 14:15:00,58.02,58.03,58.02,58.03,24747.0,55.0753,55.0848,55.0753,55.0848,24747.0
2023-02-13 14:20:00,58.03,58.03,58.0,58.01,32592.0,55.0848,55.0848,55.0563,55.0658,32592.0
2023-02-13 14:25:00,58.01,58.01,57.96,57.97,45284.0,55.0658,55.0658,55.0184,55.0278,45284.0
2023-02-13 14:30:00,57.97,57.97,57.94,57.95,27553.0,55.0278,55.0278,54.9994,55.0089,27553.0
2023-02-13 14:35:00,57.95,57.99,57.94,57.97,49509.0,55.0089,55.0468,54.9994,55.0278,49509.0
2023-02-13 14:40:00,57.98,57.98,57.94,57.98,45831.0,55.0373,55.0373,54.9994,55.0373,45831.0
2023-02-13 14:45:00,57.98,57.98,57.93,57.94,29779.0,55.0373,55.0373,54.9899,54.9994,29779.0
2023-02-13 14:50:00,57.94,57.97,57.93,57.96,62473.0,54.9994,55.0278,54.9899,55.0184,62473.0
2023-02-13 14:55:00,57.96,57.97,57.95,57.97,19476.0,55.0184,55.0278,55.0089,55.0278,19476.0
2023-02-13 15:00:00,57.97,57.98,57.93,57.97,66551.0,55.0278,55.0373,54.9899,55.0278,66551.0
2023-02-13 15:05:00,57.96,58.0,57.96,58.0,32596.0,55.0184,55.0563,55.0184,55.0563,32596.0
2023-02-13 15:10:00,58.0,58.02,57.99,58.01,47847.0,55.0563,55.0753,55.0468,55.0658,47847.0
2023-02-13 15:15:00,58.01,58.02,57.97,58.02,47849.0,55.0658,55.0753,55.0278,55.0753,47849.0
2023-02-13 15:20:00,58.02,58.02,58.0,58.01,23736.0,55.0753,55.0753,55.0563,55.0658,23736.0
2023-02-13 15:25:00,58.01,58.03,58.0,58.03,47775.0,55.0658,55.0848,55.0563,55.0848,47775.0
2023-02-13 15:30:00,58.03,58.04,58.02,58.04,37127.0,55.0848,55.0943,55.0753,55.0943,37127.0
2023-02-13 15:35:00,58.04,58.07,58.03,58.07,42128.0,55.0943,55.1228,55.0848,55.1228,42128.0
2023-02-13 15:40:00,58.07,58.08,58.06,58.07,46371.0,55.1228,55.1323,55.1133,55.1228,46371.0
2023-02-13 15:45:00,58.08,58.08,58.05,58.06,85098.0,55.1323,55.1323,55.1038,55.1133,85098.0
2023-02-13 15:50:00,58.06,58.07,58.03,58.05,136929.0,55.1133,55.1228,55.0848,55.1038,136929.0
2023-02-13 15:55:00,58.05,58.09,58.04,58.08,253765.0,55.1038,55.1418,55.0943,55.1323,253765.0
2023-02-14 09:30:00,57.49,57.54,57.37,57.45,107902.0,54.5722,54.6197,54.4583,54.5342,107902.0
2023-02-14 09:35:00,57.45,57.56,57.43,57.56,67491.0,54.5342,54.6387,54.5153,54.6387,67491.0
2023-02-14 09:40:00,57.56,57.64,57.52,57.61,76460.0,54.6387,54.7146,54.6007,54.6861,76460.0
2023-02-14 09:45:00,57.62,57.8,57.62,57.75,49250.0,54.6956,54.8665,54.6956,54.819,49250.0
2023-02-14 09:50:00,57.76,57.8,57.7,57.73,28366.0,54.8285,54.8665,54.7716,54.8,28366.0
2023-02-14 09:55:00,57.77,57.87,57.77,57.84,24313.0,54.838,54.9329,54.838,54.9044,24313.0
2023-02-14 10:00:00,57.84,57.94,57.84,57.92,44977.0,54.9044,54.9994,54.9044,54.9804,44977.0
2023-02-14 10:05:00,57.92,58.02,57.91,58.01,59286.0,54.9804,55.0753,54.9709,55.0658,59286.0
2023-02-14 10:10:00,58.01,58.12,57.98,58.08,41975.0,55.0658,55.1702,55.0373,55.1323,41975.0
2023-02-14 10:15:00,58.08,58.12,58.04,58.05,91698.0,55.1323,55.1702,55.0943,55.1038,91698.0
2023-02-14 10:20:00,58.05,58.08,58.04,58.04,49132.0,55.1038,55.1323,55.0943,55.0943,49132.0
2023-02-14 10:25:00,58.03,58.04,57.91,57.91,48639.0,55.0848,55.0943,54.9709,54.9709,48639.0
2023-02-14 10:30:00,57.92,57.95,57.86,57.89,21001.0,54.9804,55.0089,54.9234,54.9519,21001.0
2023-02-14 10:35:00,57.88,57.88,57.72,57.72,31009.0,54.9424,54.9424,54.7905,54.7905,31009.0
2023-02-14 10:40:00,57.72,57.74,57.66,57.7,50434.0,54.7905,54.8095,54.7336,54.7716,50434.0
2023-02-14 10:45:00,57.68,57.68,57.56,57.68,74307.0,54.7526,54.7526,54.6387,54.7526,74307.0
2023-02-14 10:50:00,57.67,57.67,57.55,57.57,77891.0,54.7431,54.7431,54.6292,54.6481,77891.0
2023-02-14 10:55:00,57.58,57.67,57.56,57.65,96024.0,54.6576,54.7431,54.6387,54.7241,96024.0
2023-02-14 11:00:00,57.64,57.74,57.64,57.73,110669.0,54.7146,54.8095,54.7146,54.8,110669.0
2023-02-14 11:05:00,57.72,57.74,57.66,57.67,63546.0,54.7905,54.8095,54.7336,54.7431,63546.0
2023-02-14 11:10:00,57.68,57.72,57.64,57.67,69321.0,54.7526,54.7905,54.7146,54.7431,69321.0
2023-02-14 11:15:00,57.67,57.75,57.67,57.74,57858.0,54.7431,54.819,54.7431,54.8095,57858.0
2023-02-14 11:20:00,57.73,57.78,57.72,57.76,78408.0,54.8,54.8475,54.7905,54.8285,78408.0
2023-02-14 11:25:00,57.76,57.77,57.56,57.56,49079.0,54.8285,54.838,54.6387,54.6387,49079.0
2023-02-14 11:30:00,57.57,57.57,57.48,57.5,93269.0,54.6481,54.6481,54.5627,54.5817,93269.0
2023-02-14 11:35:00,57.51,57.55,57.51,57.51,53381.0,54.5912,54.6292,54.5912,54.5912,53381.0
2023-02-14 11:40:00,57.49,57.49,57.45,57.48,49881.0,54.5722,54.5722,54.5342,54.5627,49881.0
2023-02-14 11:45:00,57.46,57.49,57.45,57.48,50302.0,54.5437,54.5722,54.5342,54.5627,50302.0
2023-02-14 11:50:00,57.48,57.49,57.4,57.47,69076.0,54.5627,54.5722,54.4868,54.5532,69076.0
2023-02-14 11:55:00,57.45,57.51,57.43,57.5,77620.0,54.5342,54.5912,54.5153,54.5817,77620.0
2023-02-14 12:00:00,57.48,57.53,57.48,57.52,49381.0,54.5627,54.6102,54.5627,54.6007,49381.0
2023-02-14 12:05:00,57.52,57.52,57.49,57.52,41100.0,54.6007,54.6007,54.5722,54.6007,41100.0
2023-02-14 12:10:00,57.52,57.58,57.52,57.56,121459.0,54.6007,54.6576,54.6007,54.6387,121459.0
2023-02-14 12:15:00,57.56,57.58,57.53,57.56,119976.0,54.6387,54.6576,54.6102,54.6387,119976.0
2023-02-14 12:20:00,57.55,57.57,57.5,57.5,40778.0,54.6292,54.6481,54.5817,54.5817,40778.0
2023-02-14 12:25:00,57.5,57.55,57.49,57.5,60662.0,54.5817,54.6292,54.5722,54.5817,60662.0
2023-02-14 12:30:00,57.5,57.53,57.49,57.53,53424.0,54.5817,54.6102,54.5722,54.6102,53424.0
2023-02-14 12:35:00,57.54,57.55,57.49,57.5,11430.0,54.6197,54.6292,54.5722,54.5817,11430.0
2023-02-14 12:40:00,57.5,57.54,57.5,57.51,21869.0,54.5817,54.6197,54.5817,54.5912,21869.0
2023-02-14 12:45:00,57.52,57.55,57.51,57.53,19601.0,54.6007,54.6292,54.5912,54.6102,19601.0
2023-02-14 12:50:00,57.53,57.54,57.5,57.53,28838.0,54.6102,54.6197,54.5817,54.6102,28838.0
2023-02-14 12:55:00,57.53,57.59,57.52,57.59,14921.0,54.6102,54.6671,54.6007,54.6671,14921.0
2023-02-14 13:00:00,57.58,57.76,57.58,57.74,109509.0,54.6576,54.8285,54.6576,54.8095,109509.0
2023-02-14 13:05:00,57.74,57.77,57.73,57.73,77346.0,54.8095,54.838,54.8,54.8,77346.0
2023-02-14 13:10:00,57.73,57.75,57.69,57.75,39587.0,54.8,54.819,54.7621,54.819,39587.0
2023-02-14 13:15:00,57.75,57.81,57.73,57.76,116882.0,54.819,54.876,54.8,54.8285,116882.0
2023-02-14 13:20:00,57.77,57.79,57.71,57.72,10327.0,54.838,54.857,54.781,54.7905,10327.0
2023-02-14 13:25:00,57.72,57.73,57.7,57.73,7299.0,54.7905,54.8,54.7716,54.8,7299.0
2023-02-14 13:30:00,57.73,57.76,57.71,57.76,165545.0,54.8,54.8285,54.781,54.8285,165545.0
2023-02-14 13:35:00,57.76,57.76,57.72,57.74,15374.0,54.8285,54.8285,54.7905,54.8095,15374.0
2023-02-14 13:40:00,57.74,57.76,57.69,57.69,81966.0,54.8095,54.8285,54.7621,54.7621,81966.0
2023-02-14 13:45:00,57.7,57.74,57.7,57.73,21696.0,54.7716,54.8095,54.7716,54.8,21696.0
2023-02-14 13:50:00,57.72,57.73,57.71,57.72,8073.0,54.7905,54.8,54.781,54.7905,8073.0
2023-02-14 13:55:00,57.73,57.74,57.7,57.7,13572.0,54.8,54.8095,54.7716,54.7716,13572.0
2023-02-14 14:00:00,57.7,57.74,57.68,57.71,48854.0,54.7716,54.8095,54.7526,54.781,48854.0
2023-02-14 14:05:00,57.7,57.7,57.61,57.63,59054.0,54.7716,54.7716,54.6861,54.7051,59054.0
2023-02-14 14:10:00,57.65,57.66,57.63,57.65,29695.0,54.7241,54.7336,54.7051,54.7241,29695.0
2023-02-14 14:15:00,57.65,57.7,57.65,57.69,11954.0,54.7241,54.7716,54.7241,54.7621,11954.0
2023-02-14 14:20:00,57.69,57.7,57.67,57.69,6973.0,54.7621,54.7716,54.7431,54.7621,6973.0
2023-02-14 14:25:00,57.7,57.71,57.67,57.7,8628.0,54.7716,54.781,54.7431,54.7716,8628.0
2023-02-14 14:30:00,57.7,57.75,57.7,57.75,22952.0,54.7716,54.819,54.7716,54.819,22952.0
2023-02-14 14:35:00,57.77,57.79,57.76,57.77,11625.0,54.838,54.857,54.8285,54.838,11625.0
2023-02-14 14:40:00,57.77,57.79,57.77,57.79,10709.0,54.838,54.857,54.838,54.857,10709.0
2023-02-14 14:45:00,57.79,57.8,57.77,57.78,15713.0,54.857,54.8665,54.838,54.8475,15713.0
2023-02-14 14:50:00,57.79,57.8,57.75,57.78,12976.0,54.857,54.8665,54.819,54.8475,12976.0
2023-02-14 14:55:00,57.77,57.79,57.75,57.78,6486.0,54.838,54.857,54.819,54.8475,6486.0
2023-02-14 15:00:00,57.78,57.79,57.76,57.78,5267.0,54.8475,54.857,54.8285,54.8475,5267.0
2023-02-14 15:05:00,57.77,57.78,57.74,57.75,107089.0,54.838,54.8475,54.8095,54.819,107089.0
2023-02-14 15:10:00,57.74,57.76,57.71,57.75,41583.0,54.8095,54.8285,54.781,54.819,41583.0
2023-02-14 15:15:00,57.75,57.77,57.73,57.76,6851.0,54.819,54.838,54.8,54.8285,6851.0
2023-02-14 15:20:00,57.77,57.78,57.75,57.77,7395.0,54.838,54.8475,54.819,54.838,7395.0
2023-02-14 15:25:00,57.77,57.79,57.76,57.77,8564.0,54.838,54.857,54.8285,54.838,8564.0
2023-02-14 15:30:00,57.77,57.79,57.75,57.78,23689.0,54.838,54.857,54.819,54.8475,23689.0
2023-02-14 15:35:00,57.79,57.81,57.76,57.8,80178.0,54.857,54.876,54.8285,54.8665,80178.0
2023-02-14 15:40:00,57.79,57.81,57.78,57.81,71006.0,54.857,54.876,54.8475,54.876,71006.0
2023-02-14 15:45:00,57.81,57.83,57.79,57.81,61882.0,54.876,54.895,54.857,54.876,61882.0
2023-02-14 15:50:00,57.81,57.83,57.78,57.82,150999.0,54.876,54.895,54.8475,54.8855,150999.0
2023-02-14 15:55:00,57.82,57.83,57.76,57.78,142435.0,54.8855,54.895,54.8285,54.8475,142435.0
2023-02-15 09:30:00,56.98,57.09,56.98,57.08,61288.0,54.0881,54.1925,54.0881,54.183,61288.0
2023-02-15 09:35:00,57.07,57.09,57.04,57.05,27178.0,54.1735,54.1925,54.145,54.1545,27178.0
2023-02-15 09:40:00,57.07,57.13,57.02,57.1,28913.0,54.1735,54.2305,54.1261,54.202,28913.0
2023-02-15 09:45:00,57.09,57.13,57.07,57.1,65633.0,54.1925,54.2305,54.1735,54.202,65633.0
2023-02-15 09:50:00,57.1,57.11,56.99,57.0,38001.0,54.202,54.2115,54.0976,54.1071,38001.0
2023-02-15 09:55:00,57.01,57.04,56.95,56.97,67340.0,54.1166,54.145,54.0596,54.0786,67340.0
2023-02-15 10:00:00,56.97,57.02,56.96,57.02,35688.0,54.0786,54.1261,54.0691,54.1261,35688.0
2023-02-15 10:05:00,57.02,57.02,56.92,56.93,26010.0,54.1261,54.1261,54.0311,54.0406,26010.0
2023-02-15 10:10:00,56.94,56.99,56.9,56.95,36098.0,54.0501,54.0976,54.0122,54.0596,36098.0
2023-02-15 10:15:00,56.96,57.02,56.93,57.02,21301.0,54.0691,54.1261,54.0406,54.1261,21301.0
2023-02-15 10:20:00,57.03,57.04,56.97,56.97,20329.0,54.1356,54.145,54.0786,54.0786,20329.0
2023-02-15 10:25:00,56.96,56.99,56.96,56.96,18721.0,54.0691,54.0976,54.0691,54.0691,18721.0
2023-02-15 10:30:00,56.97,57.02,56.95,57.01,25299.0,54.0786,54.1261,54.0596,54.1166,25299.0
2023-02-15 10:35:00,57.01,57.03,56.99,57.0,28035.0,54.1166,54.1356,54.0976,54.1071,28035.0
2023-02-15 10:40:00,57.0,57.02,56.93,56.93,20483.0,54.1071,54.1261,54.0406,54.0406,20483.0
2023-02-15 10:45:00,56.94,56.96,56.91,56.92,35856.0,54.0501,54.0691,54.0216,54.0311,35856.0
2023-02-15 10:50:00,56.91,56.95,56.9,56.95,25174.0,54.0216,54.0596,54.0122,54.0596,25174.0
2023-02-15 10:55:00,56.96,56.96,56.92,56.93,28047.0,54.0691,54.0691,54.0311,54.0406,28047.0
2023-02-15 11:00:00,56.93,56.99,56.92,56.99,20056.0,54.0406,54.0976,54.0311,54.0976,20056.0
2023-02-15 11:05:00,56.99,57.04,56.98,57.01,29712.0,54.0976,54.145,54.0881,54.1166,29712.0
2023-02-15 11:10:00,57.01,57.03,57.0,57.02,43621.0,54.1166,54.1356,54.1071,54.1261,43621.0
2023-02-15 11:15:00,57.02,57.04,56.99,57.02,26548.0,54.1261,54.145,54.0976,54.1261,26548.0
2023-02-15 11:20:00,57.01,57.02,56.96,56.98,15310.0,54.1166,54.1261,54.0691,54.0881,15310.0
2023-02-15 11:25:00,56.99,57.04,56.98,57.03,23008.0,54.0976,54.145,54.0881,54.1356,23008.0
2023-02-15 11:30:00,57.04,57.05,56.98,56.99,24052.0,54.145,54.1545,54.0881,54.0976,24052.0
2023-02-15 11:35:00,56.99,57.04,56.98,57.04,13063.0,54.0976,54.145,54.0881,54.145,13063.0
2023-02-15 11:40:00,57.04,57.1,57.03,57.08,18698.0,54.145,54.202,54.1356,54.183,18698.0
2023-02-15 11:45:00,57.09,57.12,57.08,57.11,10448.0,54.1925,54.221,54.183,54.2115,10448.0
2023-02-15 11:50:00,57.12,57.13,57.09,57.1,10191.0,54.221,54.2305,54.1925,54.202,10191.0
2023-02-15 11:55:00,57.1,57.12,57.09,57.09,9593.0,54.202,54.221,54.1925,54.1925,9593.0
2023-02-15 12:00:00,57.08,57.09,57.06,57.07,13513.0,54.183,54.1925,54.164,54.1735,13513.0
2023-02-15 12:05:00,57.08,57.08,57.0,57.05,105645.0,54.183,54.183,54.1071,54.1545,105645.0
2023-02-15 12:10:00,57.05,57.06,57.03,57.04,9864.0,54.1545,54.164,54.1356,54.145,9864.0
2023-02-15 12:15:00,57.03,57.05,57.01,57.02,12974.0,54.1356,54.1545,54.1166,54.1261,12974.0
2023-02-15 12:20:00,57.02,57.03,56.99,57.0,15436.0,54.1261,54.1356,54.0976,54.1071,15436.0
2023-02-15 12:25:00,57.0,57.03,56.97,56.98,20120.0,54.1071,54.1356,54.0786,54.0881,20120.0
2023-02-15 12:30:00,56.97,56.99,56.96,56.98,12416.0,54.0786,54.0976,54.0691,54.0881,12416.0
2023-02-15 12:35:00,56.99,57.01,56.97,56.98,20796.0,54.0976,54.1166,54.0786,54.0881,20796.0
2023-02-15 12:40:00,56.98,57.0,56.98,57.0,7629.0,54.0881,54.1071,54.0881,54.1071,7629.0
2023-02-15 12:45:00,57.0,57.0,56.98,56.98,14448.0,54.1071,54.1071,54.0881,54.0881,14448.0
2023-02-15 12:50:00,56.99,57.01,56.98,57.01,12566.0,54.0976,54.1166,54.0881,54.1166,12566.0
2023-02-15 12:55:00,57.01,57.01,56.97,56.99,27305.0,54.1166,54.1166,54.0786,54.0976,27305.0
2023-02-15 13:00:00,57.0,57.03,57.0,57.0,13686.0,54.1071,54.1356,54.1071,54.1071,13686.0
2023-02-15 13:05:00,57.0,57.03,56.97,57.03,21013.0,54.1071,54.1356,54.0786,54.1356,21013.0
2023-02-15 13:10:00,57.03,57.04,57.01,57.03,14585.0,54.1356,54.145,54.1166,54.1356,14585.0
2023-02-15 13:15:00,57.03,57.04,57.01,57.03,22053.0,54.1356,54.145,54.1166,54.1356,22053.0
2023-02-15 13:20:00,57.04,57.05,57.03,57.05,17962.0,54.145,54.1545,54.1356,54.1545,17962.0
2023-02-15 13:25:00,57.05,57.06,57.03,57.05,10707.0,54.1545,54.164,54.1356,54.1545,10707.0
2023-02-15 13:30:00,57.07,57.08,57.04,57.05,14094.0,54.1735,54.183,54.145,54.1545,14094.0
2023-02-15 13:35:00,57.05,57.05,57.03,57.05,14301.0,54.1545,54.1545,54.1356,54.1545,14301.0
2023-02-15 13:40:00,57.06,57.1,57.05,57.1,9983.0,54.164,54.202,54.1545,54.202,9983.0
2023-02-15 13:45:00,57.1,57.12,57.1,57.11,11752.0,54.202,54.221,54.202,54.2115,11752.0
2023-02-15 13:50:00,57.12,57.12,57.09,57.1,8496.0,54.221,54.221,54.1925,54.202,8496.0
2023-02-15 13:55:00,57.09,57.11,57.08,57.1,14383.0,54.1925,54.2115,54.183,54.202,14383.0
2023-02-15 14:00:00,57.1,57.12,57.1,57.12,101373.0,54.202,54.221,54.202,54.221,101373.0
2023-02-15 14:05:00,57.12,57.17,57.11,57.17,18671.0,54.221,54.2685,54.2115,54.2685,18671.0
2023-02-15 14:10:00,57.16,57.18,57.15,57.16,11152.0,54.259,54.2779,54.2495,54.259,11152.0
2023-02-15 14:15:00,57.17,57.18,57.15,57.16,12973.0,54.2685,54.2779,54.2495,54.259,12973.0
2023-02-15 14:20:00,57.16,57.17,57.15,57.17,14669.0,54.259,54.2685,54.2495,54.2685,14669.0
2023-02-15 14:25:00,57.17,57.18,57.14,57.18,12556.0,54.2685,54.2779,54.24,54.2779,12556.0
2023-02-15 14:30:00,57.18,57.18,57.15,57.18,14094.0,54.2779,54.2779,54.2495,54.2779,14094.0
2023-02-15 14:35:00,57.17,57.18,57.15,57.17,8838.0,54.2685,54.2779,54.2495,54.2685,8838.0
2023-02-15 14:40:00,57.17,57.18,57.15,57.18,16083.0,54.2685,54.2779,54.2495,54.2779,16083.0
2023-02-15 14:45:00,57.18,57.18,57.13,57.14,19744.0,54.2779,54.2779,54.2305,54.24,19744.0
2023-02-15 14:50:00,57.14,57.16,57.12,57.15,16981.0,54.24,54.259,54.221,54.2495,16981.0
2023-02-15 14:55:00,57.15,57.15,57.1,57.11,16325.0,54.2495,54.2495,54.202,54.2115,16325.0
2023-02-15 15:00:00,57.11,57.14,57.11,57.14,16312.0,54.2115,54.24,54.2115,54.24,16312.0
2023-02-15 15:05:00,57.14,57.17,57.13,57.15,32444.0,54.24,54.2685,54.2305,54.2495,32444.0
2023-02-15 15:10:00,57.16,57.17,57.13,57.14,27855.0,54.259,54.2685,54.2305,54.24,27855.0
2023-02-15 15:15:00,57.14,57.14,57.11,57.12,29328.0,54.24,54.24,54.2115,54.221,29328.0
2023-02-15 15:20:00,57.12,57.13,57.11,57.12,22272.0,54.221,54.2305,54.2115,54.221,22272.0
2023-02-15 15:25:00,57.12,57.14,57.11,57.12,27947.0,54.221,54.24,54.2115,54.221,27947.0
2023-02-15 15:30:00,57.13,57.14,57.12,57.13,62841.0,54.2305,54.24,54.221,54.2305,62841.0
2023-02-15 15:35:00,57.13,57.18,57.13,57.16,42990.0,54.2305,54.2779,54.2305,54.259,42990.0
2023-02-15 15:40:00,57.17,57.18,57.14,57.17,68924.0,54.2685,54.2779,54.24,54.2685,68924.0
2023-02-15 15:45:00,57.16,57.2,57.16,57.19,99613.0,54.259,54.2969,54.259,54.2874,99613.0
2023-02-15 15:50:00,57.19,57.22,57.19,57.2,306262.0,54.2874,54.3159,54.2874,54.2969,306262.0
2023-02-15 15:55:00,57.2,57.24,57.19,57.23,488310.0,54.2969,54.3349,54.2874,54.3254,488310.0
2023-02-16 09:30:00,56.81,56.92,56.81,56.84,121780.0,53.9267,54.0311,53.9267,53.9552,121780.0
2023-02-16 09:35:00,56.82,56.87,56.78,56.87,80579.0,53.9362,53.9837,53.8982,53.9837,80579.0
2023-02-16 09:40:00,56.88,56.88,56.79,56.82,110542.0,53.9932,53.9932,53.9077,53.9362,110542.0
2023-02-16 09:45:00,56.81,56.85,56.78,56.8,26647.0,53.9267,53.9647,53.8982,53.9172,26647.0
2023-02-16 09:50:00,56.79,56.84,56.77,56.79,73657.0,53.9077,53.9552,53.8888,53.9077,73657.0
2023-02-16 09:55:00,56.79,56.83,56.78,56.8,20547.0,53.9077,53.9457,53.8982,53.9172,20547.0
2023-02-16 10:00:00,56.8,56.81,56.75,56.78,80405.0,53.9172,53.9267,53.8698,53.8982,80405.0
2023-02-16 10:05:00,56.77,56.86,56.77,56.83,55553.0,53.8888,53.9742,53.8888,53.9457,55553.0
2023-02-16 10:10:00,56.83,56.92,56.83,56.9,14792.0,53.9457,54.0311,53.9457,54.0122,14792.0
2023-02-16 10:15:00,56.9,56.92,56.85,56.92,48633.0,54.0122,54.0311,53.9647,54.0311,48633.0
2023-02-16 10:20:00,56.93,56.98,56.91,56.92,62614.0,54.0406,54.0881,54.0216,54.0311,62614.0
2023-02-16 10:25:00,56.94,57.01,56.93,57.01,22714.0,54.0501,54.1166,54.0406,54.1166,22714.0
2023-02-16 10:30:00,57.0,57.02,56.99,57.02,40048.0,54.1071,54.1261,54.0976,54.1261,40048.0
2023-02-16 10:35:00,57.02,57.07,57.01,57.06,47206.0,54.1261,54.1735,54.1166,54.164,47206.0
2023-02-16 10:40:00,57.05,57.05,57.0,57.0,36976.0,54.1545,54.1545,54.1071,54.1071,36976.0
2023-02-16 10:45:00,57.01,57.05,57.0,57.04,65731.0,54.1166,54.1545,54.1071,54.145,65731.0
2023-02-16 10:50:00,57.05,57.05,57.0,57.03,19563.0,54.1545,54.1545,54.1071,54.1356,19563.0
2023-02-16 10:55:00,57.02,57.02,56.98,57.01,26457.0,54.1261,54.1261,54.0881,54.1166,26457.0
2023-02-16 11:00:00,57.01,57.06,57.0,57.05,70460.0,54.1166,54.164,54.1071,54.1545,70460.0
2023-02-16 11:05:00,57.04,57.06,56.99,57.05,15563.0,54.145,54.164,54.0976,54.1545,15563.0
2023-02-16 11:10:00,57.05,57.06,57.02,57.04,25781.0,54.1545,54.164,54.1261,54.145,25781.0
2023-02-16 11:15:00,57.03,57.04,57.02,57.04,27765.0,54.1356,54.145,54.1261,54.145,27765.0
2023-02-16 11:20:00,57.04,57.04,57.0,57.04,33982.0,54.145,54.145,54.1071,54.145,33982.0
2023-02-16 11:25:00,57.04,57.1,57.02,57.1,18420.0,54.145,54.202,54.1261,54.202,18420.0
2023-02-16 11:30:00,57.09,57.13,57.08,57.09,20430.0,54.1925,54.2305,54.183,54.1925,20430.0
2023-02-16 11:35:00,57.08,57.1,57.05,57.09,13789.0,54.183,54.202,54.1545,54.1925,13789.0
2023-02-16 11:40:00,57.1,57.13,57.09,57.13,45932.0,54.202,54.2305,54.1925,54.2305,45932.0
2023-02-16 11:45:00,57.14,57.19,57.13,57.18,50280.0,54.24,54.2874,54.2305,54.2779,50280.0
2023-02-16 11:50:00,57.18,57.19,57.14,57.16,54610.0,54.2779,54.2874,54.24,54.259,54610.0
2023-02-16 11:55:00,57.16,57.17,57.13,57.14,12604.0,54.259,54.2685,54.2305,54.24,12604.0
2023-02-16 12:00:00,57.14,57.16,57.11,57.12,17656.0,54.24,54.259,54.2115,54.221,17656.0
2023-02-16 12:05:00,57.12,57.15,57.11,57.15,14826.0,54.221,54.2495,54.2115,54.2495,14826.0
2023-02-16 12:10:00,57.16,57.17,57.15,57.15,13947.0,54.259,54.2685,54.2495,54.2495,13947.0
2023-02-16 12:15:00,57.15,57.16,57.12,57.12,12297.0,54.2495,54.259,54.221,54.221,12297.0
2023-02-16 12:20:00,57.12,57.2,57.12,57.2,11506.0,54.221,54.2969,54.221,54.2969,11506.0
2023-02-16 12:25:00,57.2,57.21,57.17,57.18,10469.0,54.2969,54.3064,54.2685,54.2779,10469.0
2023-02-16 12:30:00,57.18,57.24,57.17,57.23,30920.0,54.2779,54.3349,54.2685,54.3254,30920.0
2023-02-16 12:35:00,57.24,57.25,57.22,57.24,4611.0,54.3349,54.3444,54.3159,54.3349,4611.0
2023-02-16 12:40:00,57.24,57.25,57.23,57.25,4800.0,54.3349,54.3444,54.3254,54.3444,4800.0
2023-02-16 12:45:00,57.26,57.29,57.25,57.28,19828.0,54.3539,54.3824,54.3444,54.3729,19828.0
2023-02-16 12:50:00,57.27,57.27,57.23,57.24,21368.0,54.3634,54.3634,54.3254,54.3349,21368.0
2023-02-16 12:55:00,57.23,57.24,57.2,57.2,12011.0,54.3254,54.3349,54.2969,54.2969,12011.0
2023-02-16 13:00:00,57.21,57.24,57.2,57.22,62338.0,54.3064,54.3349,54.2969,54.3159,62338.0
2023-02-16 13:05:00,57.22,57.25,57.22,57.23,14393.0,54.3159,54.3444,54.3159,54.3254,14393.0
2023-02-16 13:10:00,57.23,57.23,57.19,57.19,16350.0,54.3254,54.3254,54.2874,54.2874,16350.0
2023-02-16 13:15:00,57.18,57.18,57.13,57.16,7911.0,54.2779,54.2779,54.2305,54.259,7911.0
2023-02-16 13:20:00,57.16,57.18,57.13,57.16,9946.0,54.259,54.2779,54.2305,54.259,9946.0
2023-02-16 13:25:00,57.16,57.17,57.13,57.14,5931.0,54.259,54.2685,54.2305,54.24,5931.0
2023-02-16 13:30:00,57.14,57.18,57.13,57.18,5410.0,54.24,54.2779,54.2305,54.2779,5410.0
2023-02-16 13:35:00,57.2,57.24,57.19,57.23,8220.0,54.2969,54.3349,54.2874,54.3254,8220.0
2023-02-16 13:40:00,57.23,57.24,57.2,57.24,10718.0,54.3254,54.3349,54.2969,54.3349,10718.0
2023-02-16 13:45:00,57.24,57.26,57.22,57.25,50996.0,54.3349,54.3539,54.3159,54.3444,50996.0
2023-02-16 13:50:00,57.25,57.26,57.22,57.23,19302.0,54.3444,54.3539,54.3159,54.3254,19302.0
2023-02-16 13:55:00,57.24,57.24,57.22,57.23,7674.0,54.3349,54.3349,54.3159,54.3254,7674.0
2023-02-16 14:00:00,57.23,57.28,57.22,57.28,6221.0,54.3254,54.3729,54.3159,54.3729,6221.0
2023-02-16 14:05:00,57.28,57.3,57.27,57.29,44799.0,54.3729,54.3919,54.3634,54.3824,44799.0
2023-02-16 14:10:00,57.29,57.3,57.27,57.28,11465.0,54.3824,54.3919,54.3634,54.3729,11465.0
2023-02-16 14:15:00,57.27,57.32,57.26,57.31,7071.0,54.3634,54.4108,54.3539,54.4013,7071.0
2023-02-16 14:20:00,57.31,57.31,57.25,57.3,11276.0,54.4013,54.4013,54.3444,54.3919,11276.0
2023-02-16 14:25:00,57.3,57.32,57.29,57.3,10172.0,54.3919,54.4108,54.3824,54.3919,10172.0
2023-02-16 14:30:00,57.3,57.33,57.29,57.32,6108.0,54.3919,54.4203,54.3824,54.4108,6108.0
2023-02-16 14:35:00,57.31,57.33,57.3,57.31,31890.0,54.4013,54.4203,54.3919,54.4013,31890.0
2023-02-16 14:40:00,57.3,57.3,57.26,57.28,24028.0,54.3919,54.3919,54.3539,54.3729,24028.0
2023-02-16 14:45:00,57.29,57.29,57.27,57.28,3912.0,54.3824,54.3824,54.3634,54.3729,3912.0
2023-02-16 14:50:00,57.28,57.3,57.27,57.3,5924.0,54.3729,54.3919,54.3634,54.3919,5924.0
2023-02-16 14:55:00,57.3,57.31,57.26,57.26,10120.0,54.3919,54.4013,54.3539,54.3539,10120.0
2023-02-16 15:00:00,57.26,57.27,57.22,57.23,13105.0,54.3539,54.3634,54.3159,54.3254,13105.0
2023-02-16 15:05:00,57.22,57.27,57.1,57.22,163683.0,54.3159,54.3634,54.202,54.3159,163683.0
2023-02-16 15:10:00,57.21,57.23,57.18,57.2,10178.0,54.3064,54.3254,54.2779,54.2969,10178.0
2023-02-16 15:15:00,57.18,57.18,57.12,57.14,25966.0,54.2779,54.2779,54.221,54.24,25966.0
2023-02-16 15:20:00,57.14,57.16,57.1,57.14,41229.0,54.24,54.259,54.202,54.24,41229.0
2023-02-16 15:25:00,57.13,57.14,57.06,57.07,12724.0,54.2305,54.24,54.164,54.1735,12724.0
2023-02-16 15:30:00,57.06,57.07,57.01,57.03,42758.0,54.164,54.1735,54.1166,54.1356,42758.0
2023-02-16 15:35:00,57.04,57.09,57.03,57.06,32816.0,54.145,54.1925,54.1356,54.164,32816.0
2023-02-16 15:40:00,57.06,57.08,57.02,57.08,38703.0,54.164,54.183,54.1261,54.183,38703.0
2023-02-16 15:45:00,57.08,57.09,57.03,57.06,65892.0,54.183,54.1925,54.1356,54.164,65892.0
2023-02-16 15:50:00,57.06,57.08,57.03,57.03,81886.0,54.164,54.183,54.1356,54.1356,81886.0
2023-02-16 15:55:00,57.04,57.06,57.02,57.04,513728.0,54.145,54.164,54.1261,54.145,513728.0
2023-02-17 09:30:00,56.83,56.83,56.74,56.82,68583.0,53.9457,53.9457,53.8603,53.9362,68583.0
2023-02-17 09:35:00,56.83,56.83,56.75,56.75,50667.0,53.9457,53.9457,53.8698,53.8698,50667.0
2023-02-17 09:40:00,56.74,56.75,56.71,56.72,32866.0,53.8603,53.8698,53.8318,53.8413,32866.0
2023-02-17 09:45:00,56.7,56.71,56.65,56.67,19137.0,53.8223,53.8318,53.7748,53.7938,19137.0
2023-02-17 09:50:00,56.68,56.69,56.65,56.66,41247.0,53.8033,53.8128,53.7748,53.7843,41247.0
2023-02-17 09:55:00,56.66,56.69,56.65,56.67,55099.0,53.7843,53.8128,53.7748,53.7938,55099.0
2023-02-17 10:00:00,56.68,56.82,56.67,56.8,73617.0,53.8033,53.9362,53.7938,53.9172,73617.0
2023-02-17 10:05:00,56.8,56.82,56.77,56.79,18635.0,53.9172,53.9362,53.8888,53.9077,18635.0
2023-02-17 10:10:00,56.79,56.87,56.77,56.82,42151.0,53.9077,53.9837,53.8888,53.9362,42151.0
2023-02-17 10:15:00,56.83,56.98,56.83,56.97,25240.0,53.9457,54.0881,53.9457,54.0786,25240.0
2023-02-17 10:20:00,56.96,56.99,56.91,56.91,22180.0,54.0691,54.0976,54.0216,54.0216,22180.0
2023-02-17 10:25:00,56.92,56.94,56.87,56.87,14856.0,54.0311,54.0501,53.9837,53.9837,14856.0
2023-02-17 10:30:00,56.88,56.97,56.87,56.96,14672.0,53.9932,54.0786,53.9837,54.0691,14672.0
2023-02-17 10:35:00,56.95,57.05,56.95,56.97,14391.0,54.0596,54.1545,54.0596,54.0786,14391.0
2023-02-17 10:40:00,56.96,56.96,56.88,56.89,6681.0,54.0691,54.0691,53.9932,54.0027,6681.0
2023-02-17 10:45:00,56.89,56.91,56.86,56.88,16497.0,54.0027,54.0216,53.9742,53.9932,16497.0
2023-02-17 10:50:00,56.89,56.89,56.83,56.85,11064.0,54.0027,54.0027,53.9457,53.9647,11064.0
2023-02-17 10:55:00,56.84,56.87,56.82,56.83,11776.0,53.9552,53.9837,53.9362,53.9457,11776.0
2023-02-17 11:00:00,56.82,56.84,56.8,56.84,18939.0,53.9362,53.9552,53.9172,53.9552,18939.0
2023-02-17 11:05:00,56.84,56.89,56.84,56.86,9296.0,53.9552,54.0027,53.9552,53.9742,9296.0
2023-02-17 11:10:00,56.86,56.89,56.84,56.86,13350.0,53.9742,54.0027,53.9552,53.9742,13350.0
2023-02-17 11:15:00,56.86,56.86,56.81,56.83,7208.0,53.9742,53.9742,53.9267,53.9457,7208.0
2023-02-17 11:20:00,56.83,56.84,56.77,56.79,8174.0,53.9457,53.9552,53.8888,53.9077,8174.0
2023-02-17 11:25:00,56.79,56.81,56.77,56.8,15367.0,53.9077,53.9267,53.8888,53.9172,15367.0
2023-02-17 11:30:00,56.79,56.81,56.77,56.8,31723.0,53.9077,53.9267,53.8888,53.9172,31723.0
2023-02-17 11:35:00,56.8,56.88,56.79,56.88,23075.0,53.9172,53.9932,53.9077,53.9932,23075.0
2023-02-17 11:40:00,56.88,56.9,56.86,56.88,8998.0,53.9932,54.0122,53.9742,53.9932,8998.0
2023-02-17 11:45:00,56.88,56.93,56.87,56.9,12395.0,53.9932,54.0406,53.9837,54.0122,12395.0
2023-02-17 11:50:00,56.89,56.92,56.87,56.87,25792.0,54.0027,54.0311,53.9837,53.9837,25792.0
2023-02-17 11:55:00,56.87,56.88,56.85,56.88,11080.0,53.9837,53.9932,53.9647,53.9932,11080.0
2023-02-17 12:00:00,56.88,56.95,56.88,56.92,7493.0,53.9932,54.0596,53.9932,54.0311,7493.0
2023-02-17 12:05:00,56.93,56.96,56.92,56.96,3451.0,54.0406,54.0691,54.0311,54.0691,3451.0
2023-02-17 12:10:00,56.95,56.98,56.94,56.96,10726.0,54.0596,54.0881,54.0501,54.0691,10726.0
2023-02-17 12:15:00,56.96,56.98,56.92,56.93,10923.0,54.0691,54.0881,54.0311,54.0406,10923.0
2023-02-17 12:20:00,56.92,56.95,56.9,56.94,14585.0,54.0311,54.0596,54.0122,54.0501,14585.0
2023-02-17 12:25:00,56.94,56.97,56.93,56.95,5030.0,54.0501,54.0786,54.0406,54.0596,5030.0
2023-02-17 12:30:00,56.95,56.97,56.92,56.94,11536.0,54.0596,54.0786,54.0311,54.0501,11536.0
2023-02-17 12:35:00,56.94,56.96,56.93,56.94,10348.0,54.0501,54.0691,54.0406,54.0501,10348.0
2023-02-17 12:40:00,56.94,56.95,56.91,56.92,19472.0,54.0501,54.0596,54.0216,54.0311,19472.0
2023-02-17 12:45:00,56.92,56.93,56.89,56.9,4742.0,54.0311,54.0406,54.0027,54.0122,4742.0
2023-02-17 12:50:00,56.89,56.9,56.83,56.84,42913.0,54.0027,54.0122,53.9457,53.9552,42913.0
2023-02-17 12:55:00,56.85,56.88,56.84,56.86,11958.0,53.9647,53.9932,53.9552,53.9742,11958.0
2023-02-17 13:00:00,56.86,56.86,56.84,56.86,11772.0,53.9742,53.9742,53.9552,53.9742,11772.0
2023-02-17 13:05:00,56.87,56.89,56.86,56.89,12098.0,53.9837,54.0027,53.9742,54.0027,12098.0
2023-02-17 13:10:00,56.89,56.9,56.88,56.9,19052.0,54.0027,54.0122,53.9932,54.0122,19052.0
2023-02-17 13:15:00,56.9,56.92,56.88,56.89,19791.0,54.0122,54.0311,53.9932,54.0027,19791.0
2023-02-17 13:20:00,56.89,56.89,56.85,56.86,23714.0,54.0027,54.0027,53.9647,53.9742,23714.0
2023-02-17 13:25:00,56.86,56.89,56.85,56.88,19467.0,53.9742,54.0027,53.9647,53.9932,19467.0
2023-02-17 13:30:00,56.88,56.88,56.86,56.87,8443.0,53.9932,53.9932,53.9742,53.9837,8443.0
2023-02-17 13:35:00,56.87,56.88,56.86,56.87,15887.0,53.9837,53.9932,53.9742,53.9837,15887.0
2023-02-17 13:40:00,56.87,56.9,56.86,56.9,6617.0,53.9837,54.0122,53.9742,54.0122,6617.0
2023-02-17 13:45:00,56.9,56.92,56.89,56.89,10556.0,54.0122,54.0311,54.0027,54.0027,10556.0
2023-02-17 13:50:00,56.89,56.91,56.87,56.88,6036.0,54.0027,54.0216,53.9837,53.9932,6036.0
2023-02-17 13:55:00,56.88,56.9,56.87,56.9,7873.0,53.9932,54.0122,53.9837,54.0122,7873.0
2023-02-17 14:00:00,56.9,56.95,56.9,56.94,5437.0,54.0122,54.0596,54.0122,54.0501,5437.0
2023-02-17 14:05:00,56.95,56.96,56.94,56.95,8328.0,54.0596,54.0691,54.0501,54.0596,8328.0
2023-02-17 14:10:00,56.94,56.96,56.93,56.94,8937.0,54.0501,54.0691,54.0406,54.0501,8937.0
2023-02-17 14:15:00,56.95,56.97,56.94,56.97,6622.0,54.0596,54.0786,54.0501,54.0786,6622.0
2023-02-17 14:20:00,56.97,57.04,56.97,57.04,59733.0,54.0786,54.145,54.0786,54.145,59733.0
2023-02-17 14:25:00,57.03,57.04,57.0,57.01,8648.0,54.1356,54.145,54.1071,54.1166,8648.0
2023-02-17 14:30:00,57.02,57.04,57.02,57.04,18505.0,54.1261,54.145,54.1261,54.145,18505.0
2023-02-17 14:35:00,57.03,57.04,57.02,57.04,7722.0,54.1356,54.145,54.1261,54.145,7722.0
2023-02-17 14:40:00,57.04,57.04,57.01,57.02,12437.0,54.145,54.145,54.1166,54.1261,12437.0
2023-02-17 14:45:00,57.02,57.05,57.01,57.04,4471.0,54.1261,54.1545,54.1166,54.145,4471.0
2023-02-17 14:50:00,57.04,57.07,57.04,57.06,10483.0,54.145,54.1735,54.145,54.164,10483.0
2023-02-17 14:55:00,57.05,57.07,57.04,57.05,6303.0,54.1545,54.1735,54.145,54.1545,6303.0
2023-02-17 15:00:00,57.06,57.09,57.06,57.06,24624.0,54.164,54.1925,54.164,54.164,24624.0
2023-02-17 15:05:00,57.05,57.09,57.04,57.09,11084.0,54.1545,54.1925,54.145,54.1925,11084.0
2023-02-17 15:10:00,57.09,57.09,57.04,57.07,20523.0,54.1925,54.1925,54.145,54.1735,20523.0
2023-02-17 15:15:00,57.07,57.09,57.04,57.05,14301.0,54.1735,54.1925,54.145,54.1545,14301.0
2023-02-17 15:20:00,57.05,57.07,57.03,57.05,13037.0,54.1545,54.1735,54.1356,54.1545,13037.0
2023-02-17 15:25:00,57.05,57.07,57.01,57.03,12603.0,54.1545,54.1735,54.1166,54.1356,12603.0
2023-02-17 15:30:00,57.03,57.09,57.02,57.09,10165.0,54.1356,54.1925,54.1261,54.1925,10165.0
2023-02-17 15:35:00,57.09,57.1,57.05,57.05,25550.0,54.1925,54.202,54.1545,54.1545,25550.0
2023-02-17 15:40:00,57.05,57.06,57.04,57.05,20499.0,54.1545,54.164,54.145,54.1545,20499.0
2023-02-17 15:45:00,57.04,57.04,57.02,57.03,35891.0,54.145,54.145,54.1261,54.1356,35891.0
2023-02-17 15:50:00,57.03,57.05,57.02,57.04,107246.0,54.1356,54.1545,54.1261,54.145,107246.0
2023-02-17 15:55:00,57.04,57.07,57.01,57.05,197194.0,54.145,54.1735,54.1166,54.1545,197194.0
2023-02-21 09:30:00,56.55,56.7,56.55,56.69,63059.0,53.6799,53.8223,53.6799,53.8128,63059.0
2023-02-21 09:35:00,56.7,56.72,56.65,56.68,42181.0,53.8223,53.8413,53.7748,53.8033,42181.0
2023-02-21 09:40:00,56.69,56.73,56.68,56.7,20357.0,53.8128,53.8508,53.8033,53.8223,20357.0
2023-02-21 09:45:00,56.68,56.69,56.49,56.51,85826.0,53.8033,53.8128,53.623,53.6419,85826.0
2023-02-21 09:50:00,56.52,56.57,56.48,56.55,221519.0,53.6514,53.6989,53.6135,53.6799,221519.0
2023-02-21 09:55:00,56.54,56.56,56.5,56.51,15773.0,53.6704,53.6894,53.6325,53.6419,15773.0
2023-02-21 10:00:00,56.51,56.56,56.5,56.53,53137.0,53.6419,53.6894,53.6325,53.6609,53137.0
2023-02-21 10:05:00,56.53,56.58,56.5,56.55,15918.0,53.6609,53.7084,53.6325,53.6799,15918.0
2023-02-21 10:10:00,56.56,56.56,56.47,56.49,17224.0,53.6894,53.6894,53.604,53.623,17224.0
2023-02-21 10:15:00,56.48,56.53,56.46,56.52,33648.0,53.6135,53.6609,53.5945,53.6514,33648.0
2023-02-21 10:20:00,56.52,56.58,56.5,56.56,16709.0,53.6514,53.7084,53.6325,53.6894,16709.0
2023-02-21 10:25:00,56.56,56.58,56.54,56.57,64351.0,53.6894,53.7084,53.6704,53.6989,64351.0
2023-02-21 10:30:00,56.57,56.61,56.54,56.6,49695.0,53.6989,53.7369,53.6704,53.7274,49695.0
2023-02-21 10:35:00,56.6,56.64,56.58,56.59,11566.0,53.7274,53.7653,53.7084,53.7179,11566.0
2023-02-21 10:40:00,56.61,56.67,56.59,56.6,7389.0,53.7369,53.7938,53.7179,53.7274,7389.0
2023-02-21 10:45:00,56.6,56.61,56.58,56.59,8659.0,53.7274,53.7369,53.7084,53.7179,8659.0
2023-02-21 10:50:00,56.59,56.6,56.54,56.57,12061.0,53.7179,53.7274,53.6704,53.6989,12061.0
2023-02-21 10:55:00,56.57,56.61,56.56,56.59,13539.0,53.6989,53.7369,53.6894,53.7179,13539.0
2023-02-21 11:00:00,56.59,56.61,56.54,56.55,8001.0,53.7179,53.7369,53.6704,53.6799,8001.0
2023-02-21 11:05:00,56.55,56.55,56.5,56.5,9249.0,53.6799,53.6799,53.6325,53.6325,9249.0
2023-02-21 11:10:00,56.5,56.52,56.49,56.52,10160.0,53.6325,53.6514,53.623,53.6514,10160.0
2023-02-21 11:15:00,56.52,56.53,56.47,56.49,12660.0,53.6514,53.6609,53.604,53.623,12660.0
2023-02-21 11:20:00,56.48,56.52,56.48,56.49,5647.0,53.6135,53.6514,53.6135,53.623,5647.0
2023-02-21 11:25:00,56.52,56.52,56.46,56.48,8472.0,53.6514,53.6514,53.5945,53.6135,8472.0
2023-02-21 11:30:00,56.48,56.51,56.44,56.47,6220.0,53.6135,53.6419,53.5755,53.604,6220.0
2023-02-21 11:35:00,56.48,56.49,56.43,56.45,4935.0,53.6135,53.623,53.566,53.585,4935.0
2023-02-21 11:40:00,56.45,56.49,56.45,56.47,6965.0,53.585,53.623,53.585,53.604,6965.0
2023-02-21 11:45:00,56.48,56.51,56.48,56.5,6189.0,53.6135,53.6419,53.6135,53.6325,6189.0
2023-02-21 11:50:00,56.48,56.49,56.47,56.48,4561.0,53.6135,53.623,53.604,53.6135,4561.0
2023-02-21 11:55:00,56.48,56.48,56.44,56.45,26643.0,53.6135,53.6135,53.5755,53.585,26643.0
2023-02-21 12:00:00,56.44,56.45,56.43,56.44,14519.0,53.5755,53.585,53.566,53.5755,14519.0
2023-02-21 12:05:00,56.45,56.47,56.42,56.46,8211.0,53.585,53.604,53.5565,53.5945,8211.0
2023-02-21 12:10:00,56.45,56.45,56.43,56.44,7659.0,53.585,53.585,53.566,53.5755,7659.0
2023-02-21 12:15:00,56.44,56.46,56.42,56.46,45363.0,53.5755,53.5945,53.5565,53.5945,45363.0
2023-02-21 12:20:00,56.46,56.47,56.43,56.44,9194.0,53.5945,53.604,53.566,53.5755,9194.0
2023-02-21 12:25:00,56.45,56.45,56.41,56.44,10349.0,53.585,53.585,53.547,53.5755,10349.0
2023-02-21 12:30:00,56.45,56.46,56.43,56.46,12988.0,53.585,53.5945,53.566,53.5945,12988.0
2023-02-21 12:35:00,56.45,56.49,56.45,56.48,14974.0,53.585,53.623,53.585,53.6135,14974.0
2023-02-21 12:40:00,56.49,56.49,56.46,56.47,27012.0,53.623,53.623,53.5945,53.604,27012.0
2023-02-21 12:45:00,56.46,56.48,56.45,56.48,14250.0,53.5945,53.6135,53.585,53.6135,14250.0
2023-02-21 12:50:00,56.47,56.49,56.46,56.48,61516.0,53.604,53.623,53.5945,53.6135,61516.0
2023-02-21 12:55:00,56.48,56.49,56.46,56.49,12092.0,53.6135,53.623,53.5945,53.623,12092.0
2023-02-21 13:00:00,56.48,56.5,56.47,56.48,6305.0,53.6135,53.6325,53.604,53.6135,6305.0
2023-02-21 13:05:00,56.48,56.48,56.45,56.45,11495.0,53.6135,53.6135,53.585,53.585,11495.0
2023-02-21 13:10:00,56.45,56.45,56.42,56.42,5760.0,53.585,53.585,53.5565,53.5565,5760.0
2023-02-21 13:15:00,56.43,56.45,56.42,56.44,7390.0,53.566,53.585,53.5565,53.5755,7390.0
2023-02-21 13:20:00,56.43,56.43,56.41,56.42,8631.0,53.566,53.566,53.547,53.5565,8631.0
2023-02-21 13:25:00,56.41,56.42,56.37,56.39,7933.0,53.547,53.5565,53.5091,53.528,7933.0
2023-02-21 13:30:00,56.38,56.39,56.35,56.36,5362.0,53.5185,53.528,53.4901,53.4996,5362.0
2023-02-21 13:35:00,56.36,56.36,56.35,56.35,9163.0,53.4996,53.4996,53.4901,53.4901,9163.0
2023-02-21 13:40:00,56.34,56.38,56.33,56.36,16141.0,53.4806,53.5185,53.4711,53.4996,16141.0
2023-02-21 13:45:00,56.36,56.38,56.35,56.35,8416.0,53.4996,53.5185,53.4901,53.4901,8416.0
2023-02-21 13:50:00,56.35,56.36,56.33,56.35,7291.0,53.4901,53.4996,53.4711,53.4901,7291.0
2023-02-21 13:55:00,56.34,56.37,56.33,56.37,25261.0,53.4806,53.5091,53.4711,53.5091,25261.0
2023-02-21 14:00:00,56.37,56.37,56.35,56.36,5998.0,53.5091,53.5091,53.4901,53.4996,5998.0
2023-02-21 14:05:00,56.36,56.36,56.34,56.35,9420.0,53.4996,53.4996,53.4806,53.4901,9420.0
2023-02-21 14:10:00,56.35,56.35,56.33,56.34,9438.0,53.4901,53.4901,53.4711,53.4806,9438.0
2023-02-21 14:15:00,56.35,56.36,56.33,56.34,14309.0,53.4901,53.4996,53.4711,53.4806,14309.0
2023-02-21 14:20:00,56.34,56.35,56.33,56.34,7191.0,53.4806,53.4901,53.4711,53.4806,7191.0
2023-02-21 14:25:00,56.33,56.37,56.33,56.37,19182.0,53.4711,53.5091,53.4711,53.5091,19182.0
2023-02-21 14:30:00,56.36,56.39,56.34,56.39,17439.0,53.4996,53.528,53.4806,53.528,17439.0
2023-02-21 14:35:00,56.39,56.4,56.35,56.37,21891.0,53.528,53.5375,53.4901,53.5091,21891.0
2023-02-21 14:40:00,56.37,56.39,56.35,56.38,69404.0,53.5091,53.528,53.4901,53.5185,69404.0
2023-02-21 14:45:00,56.38,56.4,56.37,56.38,21074.0,53.5185,53.5375,53.5091,53.5185,21074.0
2023-02-21 14:50:00,56.37,56.37,56.35,56.36,3313.0,53.5091,53.5091,53.4901,53.4996,3313.0
2023-02-21 14:55:00,56.36,56.37,56.33,56.35,13592.0,53.4996,53.5091,53.4711,53.4901,13592.0
2023-02-21 15:00:00,56.36,56.37,56.34,56.37,20575.0,53.4996,53.5091,53.4806,53.5091,20575.0
2023-02-21 15:05:00,56.38,56.38,56.34,56.35,14621.0,53.5185,53.5185,53.4806,53.4901,14621.0
2023-02-21 15:10:00,56.34,56.36,56.33,56.36,13272.0,53.4806,53.4996,53.4711,53.4996,13272.0
2023-02-21 15:15:00,56.36,56.37,56.33,56.36,27718.0,53.4996,53.5091,53.4711,53.4996,27718.0
2023-02-21 15:20:00,56.36,56.36,56.34,56.36,125622.0,53.4996,53.4996,53.4806,53.4996,125622.0
2023-02-21 15:25:00,56.36,56.37,56.35,56.36,25062.0,53.4996,53.5091,53.4901,53.4996,25062.0
2023-02-21 15:30:00,56.37,56.4,56.37,56.39,19457.0,53.5091,53.5375,53.5091,53.528,19457.0
2023-02-21 15:35:00,56.39,56.39,56.36,56.38,40675.0,53.528,53.528,53.4996,53.5185,40675.0
2023-02-21 15:40:00,56.38,56.38,56.36,56.37,132557.0,53.5185,53.5185,53.4996,53.5091,132557.0
2023-02-21 15:45:00,56.37,56.38,56.33,56.33,108372.0,53.5091,53.5185,53.4711,53.4711,108372.0
2023-02-21 15:50:00,56.34,56.35,56.31,56.32,161617.0,53.4806,53.4901,53.4521,53.4616,161617.0
2023-02-21 15:55:00,56.32,56.33,56.29,56.32,243326.0,53.4616,53.4711,53.4331,53.4616,243326.0
2023-02-22 09:30:00,56.21,56.23,56.16,56.19,63144.0,53.3572,53.3762,53.3097,53.3382,63144.0
2023-02-22 09:35:00,56.17,56.19,56.14,56.18,28521.0,53.3192,53.3382,53.2907,53.3287,28521.0
2023-02-22 09:40:00,56.18,56.22,56.17,56.2,23746.0,53.3287,53.3667,53.3192,53.3477,23746.0
2023-02-22 09:45:00,56.2,56.22,56.18,56.22,36850.0,53.3477,53.3667,53.3287,53.3667,36850.0
2023-02-22 09:50:00,56.2,56.2,56.14,56.15,13443.0,53.3477,53.3477,53.2907,53.3002,13443.0
2023-02-22 09:55:00,56.15,56.18,56.13,56.13,2443.0,53.3002,53.3287,53.2812,53.2812,2443.0
2023-02-22 10:00:00,56.12,56.13,56.08,56.09,24760.0,53.2717,53.2812,53.2338,53.2433,24760.0
2023-02-22 10:05:00,56.09,56.1,56.04,56.04,16379.0,53.2433,53.2528,53.1958,53.1958,16379.0
2023-02-22 10:10:00,56.02,56.02,55.91,55.92,20308.0,53.1768,53.1768,53.0724,53.0819,20308.0
2023-02-22 10:15:00,55.92,55.93,55.87,55.9,22485.0,53.0819,53.0914,53.0344,53.0629,22485.0
2023-02-22 10:20:00,55.9,56.0,55.9,56.0,19135.0,53.0629,53.1578,53.0629,53.1578,19135.0
2023-02-22 10:25:00,56.0,56.02,55.93,55.93,7047.0,53.1578,53.1768,53.0914,53.0914,7047.0
2023-02-22 10:30:00,55.91,55.92,55.84,55.86,6405.0,53.0724,53.0819,53.006,53.0249,6405.0
2023-02-22 10:35:00,55.85,55.88,55.83,55.83,4318.0,53.0154,53.0439,52.9965,52.9965,4318.0
2023-02-22 10:40:00,55.84,55.91,55.84,55.9,11055.0,53.006,53.0724,53.006,53.0629,11055.0
2023-02-22 10:45:00,55.91,55.97,55.91,55.96,11935.0,53.0724,53.1294,53.0724,53.1199,11935.0
2023-02-22 10:50:00,55.96,55.97,55.93,55.96,25804.0,53.1199,53.1294,53.0914,53.1199,25804.0
2023-02-22 10:55:00,55.96,56.01,55.96,55.98,8998.0,53.1199,53.1673,53.1199,53.1388,8998.0
2023-02-22 11:00:00,55.98,56.03,55.96,56.02,33786.0,53.1388,53.1863,53.1199,53.1768,33786.0
2023-02-22 11:05:00,56.02,56.03,56.0,56.02,5381.0,53.1768,53.1863,53.1578,53.1768,5381.0
2023-02-22 11:10:00,56.03,56.03,55.97,55.99,109104.0,53.1863,53.1863,53.1294,53.1483,109104.0
2023-02-22 11:15:00,55.98,56.0,55.98,56.0,6542.0,53.1388,53.1578,53.1388,53.1578,6542.0
2023-02-22 11:20:00,56.02,56.06,56.01,56.05,7989.0,53.1768,53.2148,53.1673,53.2053,7989.0
2023-02-22 11:25:00,56.06,56.06,56.02,56.03,11831.0,53.2148,53.2148,53.1768,53.1863,11831.0
2023-02-22 11:30:00,56.02,56.04,56.0,56.01,11524.0,53.1768,53.1958,53.1578,53.1673,11524.0
2023-02-22 11:35:00,56.02,56.05,55.96,55.97,32768.0,53.1768,53.2053,53.1199,53.1294,32768.0
2023-02-22 11:40:00,55.97,56.01,55.97,56.0,71995.0,53.1294,53.1673,53.1294,53.1578,71995.0
2023-02-22 11:45:00,56.01,56.01,55.96,55.98,25622.0,53.1673,53.1673,53.1199,53.1388,25622.0
2023-02-22 11:50:00,55.98,56.0,55.97,55.98,6744.0,53.1388,53.1578,53.1294,53.1388,6744.0
2023-02-22 11:55:00,55.97,56.0,55.96,55.99,5773.0,53.1294,53.1578,53.1199,53.1483,5773.0
2023-02-22 12:00:00,55.99,55.99,55.96,55.99,8903.0,53.1483,53.1483,53.1199,53.1483,8903.0
2023-02-22 12:05:00,55.99,56.01,55.98,55.98,9598.0,53.1483,53.1673,53.1388,53.1388,9598.0
2023-02-22 12:10:00,55.98,55.98,55.94,55.95,13540.0,53.1388,53.1388,53.1009,53.1104,13540.0
2023-02-22 12:15:00,55.96,56.05,55.96,56.04,7337.0,53.1199,53.2053,53.1199,53.1958,7337.0
2023-02-22 12:20:00,56.04,56.06,56.04,56.05,4149.0,53.1958,53.2148,53.1958,53.2053,4149.0
2023-02-22 12:25:00,56.06,56.08,56.05,56.05,24445.0,53.2148,53.2338,53.2053,53.2053,24445.0
2023-02-22 12:30:00,56.05,56.06,56.04,56.05,8552.0,53.2053,53.2148,53.1958,53.2053,8552.0
2023-02-22 12:35:00,56.05,56.08,56.04,56.07,14850.0,53.2053,53.2338,53.1958,53.2243,14850.0
2023-02-22 12:40:00,56.07,56.09,56.05,56.08,114793.0,53.2243,53.2433,53.2053,53.2338,114793.0
2023-02-22 12:45:00,56.08,56.08,56.06,56.06,13679.0,53.2338,53.2338,53.2148,53.2148,13679.0
2023-02-22 12:50:00,56.06,56.08,56.05,56.07,12217.0,53.2148,53.2338,53.2053,53.2243,12217.0
2023-02-22 12:55:00,56.07,56.07,56.04,56.07,23944.0,53.2243,53.2243,53.1958,53.2243,23944.0
2023-02-22 13:00:00,56.07,56.07,56.03,56.05,21863.0,53.2243,53.2243,53.1863,53.2053,21863.0
2023-02-22 13:05:00,56.05,56.07,56.04,56.07,40832.0,53.2053,53.2243,53.1958,53.2243,40832.0
2023-02-22 13:10:00,56.06,56.07,56.05,56.07,4159.0,53.2148,53.2243,53.2053,53.2243,4159.0
2023-02-22 13:15:00,56.08,56.09,56.06,56.08,7876.0,53.2338,53.2433,53.2148,53.2338,7876.0
2023-02-22 13:20:00,56.08,56.09,56.07,56.09,6587.0,53.2338,53.2433,53.2243,53.2433,6587.0
2023-02-22 13:25:00,56.09,56.11,56.08,56.09,7938.0,53.2433,53.2622,53.2338,53.2433,7938.0
2023-02-22 13:30:00,56.09,56.09,56.05,56.07,5752.0,53.2433,53.2433,53.2053,53.2243,5752.0
2023-02-22 13:35:00,56.08,56.1,56.05,56.1,22977.0,53.2338,53.2528,53.2053,53.2528,22977.0
2023-02-22 13:40:00,56.1,56.1,56.08,56.09,5924.0,53.2528,53.2528,53.2338,53.2433,5924.0
2023-02-22 13:45:00,56.09,56.09,56.06,56.07,9327.0,53.2433,53.2433,53.2148,53.2243,9327.0
2023-02-22 13:50:00,56.07,56.07,56.03,56.05,5148.0,53.2243,53.2243,53.1863,53.2053,5148.0
2023-02-22 13:55:00,56.05,56.06,56.04,56.05,14274.0,53.2053,53.2148,53.1958,53.2053,14274.0
2023-02-22 14:00:00,56.04,56.14,55.94,56.08,68421.0,53.1958,53.2907,53.1009,53.2338,68421.0
2023-02-22 14:05:00,56.08,56.13,55.96,56.03,23431.0,53.2338,53.2812,53.1199,53.1863,23431.0
2023-02-22 14:10:00,56.04,56.07,55.91,55.94,17010.0,53.1958,53.2243,53.0724,53.1009,17010.0
2023-02-22 14:15:00,55.94,55.96,55.86,55.96,24240.0,53.1009,53.1199,53.0249,53.1199,24240.0
2023-02-22 14:20:00,55.98,56.01,55.92,55.93,12618.0,53.1388,53.1673,53.0819,53.0914,12618.0
2023-02-22 14:25:00,55.93,55.97,55.91,55.94,11053.0,53.0914,53.1294,53.0724,53.1009,11053.0
2023-02-22 14:30:00,55.94,55.94,55.86,55.91,31666.0,53.1009,53.1009,53.0249,53.0724,31666.0
2023-02-22 14:35:00,55.91,55.93,55.87,55.9,140052.0,53.0724,53.0914,53.0344,53.0629,140052.0
2023-02-22 14:40:00,55.9,55.9,55.84,55.88,30965.0,53.0629,53.0629,53.006,53.0439,30965.0
2023-02-22 14:45:00,55.87,55.96,55.83,55.95,54997.0,53.0344,53.1199,52.9965,53.1104,54997.0
2023-02-22 14:50:00,55.95,55.95,55.87,55.87,50137.0,53.1104,53.1104,53.0344,53.0344,50137.0
2023-02-22 14:55:00,55.87,55.87,55.8,55.81,24447.0,53.0344,53.0344,52.968,52.9775,24447.0
2023-02-22 15:00:00,55.81,55.83,55.8,55.81,24781.0,52.9775,52.9965,52.968,52.9775,24781.0
2023-02-22 15:05:00,55.82,55.83,55.81,55.82,5669.0,52.987,52.9965,52.9775,52.987,5669.0
2023-02-22 15:10:00,55.83,55.84,55.79,55.82,9535.0,52.9965,53.006,52.9585,52.987,9535.0
2023-02-22 15:15:00,55.81,55.86,55.8,55.84,28846.0,52.9775,53.0249,52.968,53.006,28846.0
2023-02-22 15:20:00,55.84,55.85,55.81,55.84,18019.0,53.006,53.0154,52.9775,53.006,18019.0
2023-02-22 15:25:00,55.84,55.86,55.82,55.83,22326.0,53.006,53.0249,52.987,52.9965,22326.0
2023-02-22 15:30:00,55.82,55.83,55.8,55.82,15570.0,52.987,52.9965,52.968,52.987,15570.0
2023-02-22 15:35:00,55.82,55.83,55.77,55.78,29529.0,52.987,52.9965,52.9395,52.949,29529.0
2023-02-22 15:40:00,55.79,55.81,55.77,55.79,28684.0,52.9585,52.9775,52.9395,52.9585,28684.0
2023-02-22 15:45:00,55.79,55.82,55.77,55.8,161281.0,52.9585,52.987,52.9395,52.968,161281.0
2023-02-22 15:50:00,55.81,55.89,55.78,55.89,196177.0,52.9775,53.0534,52.949,53.0534,196177.0
2023-02-22 15:55:00,55.89,55.92,55.88,55.9,357724.0,53.0534,53.0819,53.0439,53.0629,357724.0
2023-02-23 09:30:00,56.09,56.14,56.09,56.09,119894.0,53.2433,53.2907,53.2433,53.2433,119894.0
2023-02-23 09:35:00,56.1,56.11,56.07,56.08,38496.0,53.2528,53.2622,53.2243,53.2338,38496.0
2023-02-23 09:40:00,56.09,56.12,56.07,56.09,95354.0,53.2433,53.2717,53.2243,53.2433,95354.0
2023-02-23 09:45:00,56.1,56.27,56.1,56.25,49628.0,53.2528,53.4141,53.2528,53.3951,49628.0
2023-02-23 09:50:00,56.24,56.3,56.22,56.28,8920.0,53.3857,53.4426,53.3667,53.4236,8920.0
2023-02-23 09:55:00,56.27,56.28,56.24,56.27,7992.0,53.4141,53.4236,53.3857,53.4141,7992.0
2023-02-23 10:00:00,56.27,56.3,56.22,56.23,39790.0,53.4141,53.4426,53.3667,53.3762,39790.0
2023-02-23 10:05:00,56.23,56.24,56.19,56.24,32254.0,53.3762,53.3857,53.3382,53.3857,32254.0
2023-02-23 10:10:00,56.23,56.25,56.2,56.24,8511.0,53.3762,53.3951,53.3477,53.3857,8511.0
2023-02-23 10:15:00,56.24,56.29,56.24,56.26,10878.0,53.3857,53.4331,53.3857,53.4046,10878.0
2023-02-23 10:20:00,56.27,56.3,56.26,56.27,5268.0,53.4141,53.4426,53.4046,53.4141,5268.0
2023-02-23 10:25:00,56.28,56.29,56.27,56.28,6963.0,53.4236,53.4331,53.4141,53.4236,6963.0
2023-02-23 10:30:00,56.29,56.29,56.18,56.26,21934.0,53.4331,53.4331,53.3287,53.4046,21934.0
2023-02-23 10:35:00,56.26,56.26,56.22,56.24,8904.0,53.4046,53.4046,53.3667,53.3857,8904.0
2023-02-23 10:40:00,56.24,56.24,56.2,56.21,9541.0,53.3857,53.3857,53.3477,53.3572,9541.0
2023-02-23 10:45:00,56.21,56.22,56.1,56.11,38156.0,53.3572,53.3667,53.2528,53.2622,38156.0
2023-02-23 10:50:00,56.09,56.11,56.08,56.11,32572.0,53.2433,53.2622,53.2338,53.2622,32572.0
2023-02-23 10:55:00,56.11,56.12,56.07,56.11,62285.0,53.2622,53.2717,53.2243,53.2622,62285.0
2023-02-23 11:00:00,56.1,56.17,56.1,56.15,23651.0,53.2528,53.3192,53.2528,53.3002,23651.0
2023-02-23 11:05:00,56.14,56.15,56.05,56.08,35176.0,53.2907,53.3002,53.2053,53.2338,35176.0
2023-02-23 11:10:00,56.09,56.11,56.06,56.09,24927.0,53.2433,53.2622,53.2148,53.2433,24927.0
2023-02-23 11:15:00,56.09,56.09,56.06,56.07,14504.0,53.2433,53.2433,53.2148,53.2243,14504.0
2023-02-23 11:20:00,56.07,56.09,56.06,56.08,15725.0,53.2243,53.2433,53.2148,53.2338,15725.0
2023-02-23 11:25:00,56.09,56.09,56.05,56.07,8971.0,53.2433,53.2433,53.2053,53.2243,8971.0
2023-02-23 11:30:00,56.07,56.12,56.07,56.11,17556.0,53.2243,53.2717,53.2243,53.2622,17556.0
2023-02-23 11:35:00,56.11,56.12,56.04,56.04,12797.0,53.2622,53.2717,53.1958,53.1958,12797.0
2023-02-23 11:40:00,56.04,56.05,55.99,56.03,67828.0,53.1958,53.2053,53.1483,53.1863,67828.0
2023-02-23 11:45:00,56.03,56.05,56.01,56.02,15936.0,53.1863,53.2053,53.1673,53.1768,15936.0
2023-02-23 11:50:00,56.01,56.03,55.97,55.97,19100.0,53.1673,53.1863,53.1294,53.1294,19100.0
2023-02-23 11:55:00,55.97,55.98,55.96,55.97,15738.0,53.1294,53.1388,53.1199,53.1294,15738.0
2023-02-23 12:00:00,55.96,55.98,55.94,55.98,10854.0,53.1199,53.1388,53.1009,53.1388,10854.0
2023-02-23 12:05:00,55.98,55.99,55.94,55.94,21480.0,53.1388,53.1483,53.1009,53.1009,21480.0
2023-02-23 12:10:00,55.93,55.94,55.88,55.89,121329.0,53.0914,53.1009,53.0439,53.0534,121329.0
2023-02-23 12:15:00,55.9,55.96,55.89,55.93,131669.0,53.0629,53.1199,53.0534,53.0914,131669.0
2023-02-23 12:20:00,55.94,55.98,55.91,55.98,7664.0,53.1009,53.1388,53.0724,53.1388,7664.0
2023-02-23 12:25:00,55.97,55.99,55.97,55.98,17771.0,53.1294,53.1483,53.1294,53.1388,17771.0
2023-02-23 12:30:00,55.98,56.03,55.97,56.03,3387.0,53.1388,53.1863,53.1294,53.1863,3387.0
2023-02-23 12:35:00,56.03,56.05,56.0,56.0,35195.0,53.1863,53.2053,53.1578,53.1578,35195.0
2023-02-23 12:40:00,56.0,56.03,55.99,56.03,13007.0,53.1578,53.1863,53.1483,53.1863,13007.0
2023-02-23 12:45:00,56.03,56.04,56.0,56.02,6801.0,53.1863,53.1958,53.1578,53.1768,6801.0
2023-02-23 12:50:00,56.02,56.05,56.02,56.04,8100.0,53.1768,53.2053,53.1768,53.1958,8100.0
2023-02-23 12:55:00,56.04,56.06,56.03,56.05,26375.0,53.1958,53.2148,53.1863,53.2053,26375.0
2023-02-23 13:00:00,56.05,56.1,56.02,56.05,76455.0,53.2053,53.2528,53.1768,53.2053,76455.0
2023-02-23 13:05:00,56.05,56.05,56.02,56.04,9689.0,53.2053,53.2053,53.1768,53.1958,9689.0
2023-02-23 13:10:00,56.03,56.05,56.03,56.04,2851.0,53.1863,53.2053,53.1863,53.1958,2851.0
2023-02-23 13:15:00,56.03,56.05,56.02,56.05,11702.0,53.1863,53.2053,53.1768,53.2053,11702.0
2023-02-23 13:20:00,56.05,56.06,56.03,56.04,14003.0,53.2053,53.2148,53.1863,53.1958,14003.0
2023-02-23 13:25:00,56.04,56.05,56.03,56.05,4726.0,53.1958,53.2053,53.1863,53.2053,4726.0
2023-02-23 13:30:00,56.05,56.07,56.04,56.07,7886.0,53.2053,53.2243,53.1958,53.2243,7886.0
2023-02-23 13:35:00,56.07,56.07,56.02,56.05,76602.0,53.2243,53.2243,53.1768,53.2053,76602.0
2023-02-23 13:40:00,56.05,56.1,56.05,56.07,42882.0,53.2053,53.2528,53.2053,53.2243,42882.0
2023-02-23 13:45:00,56.07,56.12,56.06,56.12,23843.0,53.2243,53.2717,53.2148,53.2717,23843.0
2023-02-23 13:50:00,56.12,56.13,56.11,56.11,15065.0,53.2717,53.2812,53.2622,53.2622,15065.0
2023-02-23 13:55:00,56.1,56.13,56.1,56.12,5391.0,53.2528,53.2812,53.2528,53.2717,5391.0
2023-02-23 14:00:00,56.12,56.14,56.1,56.13,25217.0,53.2717,53.2907,53.2528,53.2812,25217.0
2023-02-23 14:05:00,56.13,56.18,56.13,56.17,22789.0,53.2812,53.3287,53.2812,53.3192,22789.0
2023-02-23 14:10:00,56.17,56.22,56.17,56.21,52004.0,53.3192,53.3667,53.3192,53.3572,52004.0
2023-02-23 14:15:00,56.21,56.26,56.21,56.26,98433.0,53.3572,53.4046,53.3572,53.4046,98433.0
2023-02-23 14:20:00,56.26,56.28,56.26,56.28,16489.0,53.4046,53.4236,53.4046,53.4236,16489.0
2023-02-23 14:25:00,56.29,56.3,56.27,56.29,17236.0,53.4331,53.4426,53.4141,53.4331,17236.0
2023-02-23 14:30:00,56.3,56.35,56.29,56.34,19753.0,53.4426,53.4901,53.4331,53.4806,19753.0
2023-02-23 14:35:00,56.34,56.36,56.33,56.35,31929.0,53.4806,53.4996,53.4711,53.4901,31929.0
2023-02-23 14:40:00,56.35,56.36,56.32,56.34,48928.0,53.4901,53.4996,53.4616,53.4806,48928.0
2023-02-23 14:45:00,56.35,56.36,56.32,56.35,19249.0,53.4901,53.4996,53.4616,53.4901,19249.0
2023-02-23 14:50:00,56.36,56.36,56.33,56.34,26912.0,53.4996,53.4996,53.4711,53.4806,26912.0
2023-02-23 14:55:00,56.34,56.35,56.31,56.33,18774.0,53.4806,53.4901,53.4521,53.4711,18774.0
2023-02-23 15:00:00,56.32,56.37,56.32,56.37,16425.0,53.4616,53.5091,53.4616,53.5091,16425.0
2023-02-23 15:05:00,56.37,56.37,56.32,56.33,34359.0,53.5091,53.5091,53.4616,53.4711,34359.0
2023-02-23 15:10:00,56.33,56.38,56.33,56.36,20410.0,53.4711,53.5185,53.4711,53.4996,20410.0
2023-02-23 15:15:00,56.36,56.38,56.35,56.36,17876.0,53.4996,53.5185,53.4901,53.4996,17876.0
2023-02-23 15:20:00,56.36,56.38,56.34,56.38,14606.0,53.4996,53.5185,53.4806,53.5185,14606.0
2023-02-23 15:25:00,56.38,56.41,56.36,56.4,53877.0,53.5185,53.547,53.4996,53.5375,53877.0
2023-02-23 15:30:00,56.4,56.44,56.39,56.44,16587.0,53.5375,53.5755,53.528,53.5755,16587.0
2023-02-23 15:35:00,56.43,56.46,56.4,56.45,30343.0,53.566,53.5945,53.5375,53.585,30343.0
2023-02-23 15:40:00,56.45,56.47,56.44,56.46,22649.0,53.585,53.604,53.5755,53.5945,22649.0
2023-02-23 15:45:00,56.46,56.46,56.43,56.46,56852.0,53.5945,53.5945,53.566,53.5945,56852.0
2023-02-23 15:50:00,56.45,56.47,56.41,56.43,143692.0,53.585,53.604,53.547,53.566,143692.0
2023-02-23 15:55:00,56.43,56.47,56.41,56.44,218588.0,53.566,53.604,53.547,53.5755,218588.0
2023-02-24 09:30:00,55.56,55.72,55.56,55.71,63568.0,52.7402,52.892,52.7402,52.8825,63568.0
2023-02-24 09:35:00,55.71,55.81,55.67,55.8,193079.0,52.8825,52.9775,52.8446,52.968,193079.0
2023-02-24 09:40:00,55.8,55.81,55.63,55.64,168839.0,52.968,52.9775,52.8066,52.8161,168839.0
2023-02-24 09:45:00,55.62,55.65,55.57,55.61,46011.0,52.7971,52.8256,52.7497,52.7876,46011.0
2023-02-24 09:50:00,55.59,55.65,55.59,55.65,13088.0,52.7686,52.8256,52.7686,52.8256,13088.0
2023-02-24 09:55:00,55.66,55.69,55.64,55.64,26547.0,52.8351,52.8636,52.8161,52.8161,26547.0
2023-02-24 10:00:00,55.65,55.72,55.61,55.71,46508.0,52.8256,52.892,52.7876,52.8825,46508.0
2023-02-24 10:05:00,55.72,55.74,55.64,55.64,36831.0,52.892,52.911,52.8161,52.8161,36831.0
2023-02-24 10:10:00,55.64,55.65,55.58,55.58,17445.0,52.8161,52.8256,52.7591,52.7591,17445.0
2023-02-24 10:15:00,55.58,55.61,55.53,55.57,28714.0,52.7591,52.7876,52.7117,52.7497,28714.0
2023-02-24 10:20:00,55.57,55.61,55.55,55.57,18963.0,52.7497,52.7876,52.7307,52.7497,18963.0
2023-02-24 10:25:00,55.56,55.61,55.55,55.57,21803.0,52.7402,52.7876,52.7307,52.7497,21803.0
2023-02-24 10:30:00,55.58,55.59,55.52,55.57,20043.0,52.7591,52.7686,52.7022,52.7497,20043.0
2023-02-24 10:35:00,55.56,55.58,55.52,55.52,17508.0,52.7402,52.7591,52.7022,52.7022,17508.0
2023-02-24 10:40:00,55.52,55.57,55.5,55.57,29520.0,52.7022,52.7497,52.6832,52.7497,29520.0
2023-02-24 10:45:00,55.57,55.61,55.54,55.55,20137.0,52.7497,52.7876,52.7212,52.7307,20137.0
2023-02-24 10:50:00,55.55,55.55,55.5,55.51,29280.0,52.7307,52.7307,52.6832,52.6927,29280.0
2023-02-24 10:55:00,55.51,55.52,55.47,55.51,37984.0,52.6927,52.7022,52.6547,52.6927,37984.0
2023-02-24 11:00:00,55.51,55.55,55.5,55.52,27150.0,52.6927,52.7307,52.6832,52.7022,27150.0
2023-02-24 11:05:00,55.52,55.57,55.5,55.56,26392.0,52.7022,52.7497,52.6832,52.7402,26392.0
2023-02-24 11:10:00,55.55,55.57,55.53,55.54,18926.0,52.7307,52.7497,52.7117,52.7212,18926.0
2023-02-24 11:15:00,55.54,55.6,55.53,55.57,13187.0,52.7212,52.7781,52.7117,52.7497,13187.0
2023-02-24 11:20:00,55.57,55.59,55.54,55.58,30091.0,52.7497,52.7686,52.7212,52.7591,30091.0
2023-02-24 11:25:00,55.58,55.64,55.57,55.61,46027.0,52.7591,52.8161,52.7497,52.7876,46027.0
2023-02-24 11:30:00,55.61,55.64,55.58,55.6,32314.0,52.7876,52.8161,52.7591,52.7781,32314.0
2023-02-24 11:35:00,55.6,55.6,55.53,55.55,51602.0,52.7781,52.7781,52.7117,52.7307,51602.0
2023-02-24 11:40:00,55.55,55.59,55.54,55.57,18686.0,52.7307,52.7686,52.7212,52.7497,18686.0
2023-02-24 11:45:00,55.57,55.61,55.57,55.6,39847.0,52.7497,52.7876,52.7497,52.7781,39847.0
2023-02-24 11:50:00,55.6,55.64,55.59,55.63,20445.0,52.7781,52.8161,52.7686,52.8066,20445.0
2023-02-24 11:55:00,55.63,55.64,55.58,55.6,27973.0,52.8066,52.8161,52.7591,52.7781,27973.0
2023-02-24 12:00:00,55.6,55.63,55.58,55.59,24139.0,52.7781,52.8066,52.7591,52.7686,24139.0
2023-02-24 12:05:00,55.59,55.6,55.57,55.6,13004.0,52.7686,52.7781,52.7497,52.7781,13004.0
2023-02-24 12:10:00,55.6,55.61,55.58,55.59,12577.0,52.7781,52.7876,52.7591,52.7686,12577.0
2023-02-24 12:15:00,55.59,55.6,55.54,55.57,15993.0,52.7686,52.7781,52.7212,52.7497,15993.0
2023-02-24 12:20:00,55.56,55.59,55.55,55.58,6880.0,52.7402,52.7686,52.7307,52.7591,6880.0
2023-02-24 12:25:00,55.58,55.59,55.55,55.58,9282.0,52.7591,52.7686,52.7307,52.7591,9282.0
2023-02-24 12:30:00,55.58,55.62,55.58,55.59,15752.0,52.7591,52.7971,52.7591,52.7686,15752.0
2023-02-24 12:35:00,55.59,55.59,55.56,55.57,6170.0,52.7686,52.7686,52.7402,52.7497,6170.0
2023-02-24 12:40:00,55.57,55.57,55.53,55.54,21438.0,52.7497,52.7497,52.7117,52.7212,21438.0
2023-02-24 12:45:00,55.54,55.54,55.5,55.51,11965.0,52.7212,52.7212,52.6832,52.6927,11965.0
2023-02-24 12:50:00,55.51,55.52,55.5,55.51,11127.0,52.6927,52.7022,52.6832,52.6927,11127.0
2023-02-24 12:55:00,55.5,55.51,55.49,55.51,6426.0,52.6832,52.6927,52.6737,52.6927,6426.0
2023-02-24 13:00:00,55.5,55.54,55.49,55.5,9108.0,52.6832,52.7212,52.6737,52.6832,9108.0
2023-02-24 13:05:00,55.48,55.5,55.45,55.46,19850.0,52.6642,52.6832,52.6357,52.6452,19850.0
2023-02-24 13:10:00,55.45,55.46,55.44,55.45,8220.0,52.6357,52.6452,52.6263,52.6357,8220.0
2023-02-24 13:15:00,55.45,55.47,55.44,55.47,7609.0,52.6357,52.6547,52.6263,52.6547,7609.0
2023-02-24 13:20:00,55.46,55.51,55.46,55.51,12483.0,52.6452,52.6927,52.6452,52.6927,12483.0
2023-02-24 13:25:00,55.51,55.53,55.5,55.51,16395.0,52.6927,52.7117,52.6832,52.6927,16395.0
2023-02-24 13:30:00,55.5,55.51,55.46,55.5,13621.0,52.6832,52.6927,52.6452,52.6832,13621.0
2023-02-24 13:35:00,55.5,55.51,55.49,55.51,20264.0,52.6832,52.6927,52.6737,52.6927,20264.0
2023-02-24 13:40:00,55.51,55.53,55.49,55.5,11244.0,52.6927,52.7117,52.6737,52.6832,11244.0
2023-02-24 13:45:00,55.5,55.52,55.48,55.51,10269.0,52.6832,52.7022,52.6642,52.6927,10269.0
2023-02-24 13:50:00,55.51,55.53,55.49,55.52,18309.0,52.6927,52.7117,52.6737,52.7022,18309.0
2023-02-24 13:55:00,55.52,55.54,55.5,55.52,52616.0,52.7022,52.7212,52.6832,52.7022,52616.0
2023-02-24 14:00:00,55.52,55.53,55.5,55.52,36302.0,52.7022,52.7117,52.6832,52.7022,36302.0
2023-02-24 14:05:00,55.52,55.55,55.51,55.55,32256.0,52.7022,52.7307,52.6927,52.7307,32256.0
2023-02-24 14:10:00,55.55,55.55,55.51,55.54,48031.0,52.7307,52.7307,52.6927,52.7212,48031.0
2023-02-24 14:15:00,55.53,55.56,55.53,55.55,45439.0,52.7117,52.7402,52.7117,52.7307,45439.0
2023-02-24 14:20:00,55.55,55.57,55.52,55.55,77539.0,52.7307,52.7497,52.7022,52.7307,77539.0
2023-02-24 14:25:00,55.55,55.56,55.54,55.56,18000.0,52.7307,52.7402,52.7212,52.7402,18000.0
2023-02-24 14:30:00,55.55,55.56,55.54,55.55,21142.0,52.7307,52.7402,52.7212,52.7307,21142.0
2023-02-24 14:35:00,55.54,55.56,55.53,55.55,19049.0,52.7212,52.7402,52.7117,52.7307,19049.0
2023-02-24 14:40:00,55.54,55.54,55.51,55.53,16702.0,52.7212,52.7212,52.6927,52.7117,16702.0
2023-02-24 14:45:00,55.53,55.59,55.52,55.58,38080.0,52.7117,52.7686,52.7022,52.7591,38080.0
2023-02-24 14:50:00,55.58,55.62,55.57,55.6,55209.0,52.7591,52.7971,52.7497,52.7781,55209.0
2023-02-24 14:55:00,55.59,55.65,55.59,55.63,32441.0,52.7686,52.8256,52.7686,52.8066,32441.0
2023-02-24 15:00:00,55.63,55.68,55.61,55.63,84780.0,52.8066,52.8541,52.7876,52.8066,84780.0
2023-02-24 15:05:00,55.63,55.67,55.62,55.65,83835.0,52.8066,52.8446,52.7971,52.8256,83835.0
2023-02-24 15:10:00,55.65,55.66,55.62,55.63,53807.0,52.8256,52.8351,52.7971,52.8066,53807.0
2023-02-24 15:15:00,55.63,55.65,55.62,55.65,25889.0,52.8066,52.8256,52.7971,52.8256,25889.0
2023-02-24 15:20:00,55.65,55.67,55.63,55.64,43061.0,52.8256,52.8446,52.8066,52.8161,43061.0
2023-02-24 15:25:00,55.64,55.66,55.62,55.63,61021.0,52.8161,52.8351,52.7971,52.8066,61021.0
2023-02-24 15:30:00,55.63,55.64,55.59,55.59,93651.0,52.8066,52.8161,52.7686,52.7686,93651.0
2023-02-24 15:35:00,55.59,55.6,55.57,55.58,185978.0,52.7686,52.7781,52.7497,52.7591,185978.0
2023-02-24 15:40:00,55.59,55.6,55.57,55.59,104596.0,52.7686,52.7781,52.7497,52.7686,104596.0
2023-02-24 15:45:00,55.58,55.59,55.56,55.57,72764.0,52.7591,52.7686,52.7402,52.7497,72764.0
2023-02-24 15:50:00,55.57,55.61,55.55,55.61,241288.0,52.7497,52.7876,52.7307,52.7876,241288.0
2023-02-24 15:55:00,55.61,55.65,55.6,55.63,289313.0,52.7876,52.8256,52.7781,52.8066,289313.0
2023-02-27 09:30:00,56.2,56.2,56.12,56.13,65407.0,53.3477,53.3477,53.2717,53.2812,65407.0
2023-02-27 09:35:00,56.13,56.18,56.11,56.12,32744.0,53.2812,53.3287,53.2622,53.2717,32744.0
2023-02-27 09:40:00,56.13,56.19,56.12,56.15,21205.0,53.2812,53.3382,53.2717,53.3002,21205.0
2023-02-27 09:45:00,56.13,56.16,56.12,56.13,19413.0,53.2812,53.3097,53.2717,53.2812,19413.0
2023-02-27 09:50:00,56.14,56.17,56.14,56.15,21568.0,53.2907,53.3192,53.2907,53.3002,21568.0
2023-02-27 09:55:00,56.16,56.23,56.15,56.22,28445.0,53.3097,53.3762,53.3002,53.3667,28445.0
2023-02-27 10:00:00,56.21,56.24,56.17,56.22,28862.0,53.3572,53.3857,53.3192,53.3667,28862.0
2023-02-27 10:05:00,56.23,56.27,56.2,56.26,35077.0,53.3762,53.4141,53.3477,53.4046,35077.0
2023-02-27 10:10:00,56.25,56.26,56.22,56.24,20016.0,53.3951,53.4046,53.3667,53.3857,20016.0
2023-02-27 10:15:00,56.25,56.27,56.23,56.27,11352.0,53.3951,53.4141,53.3762,53.4141,11352.0
2023-02-27 10:20:00,56.27,56.28,56.25,56.26,21120.0,53.4141,53.4236,53.3951,53.4046,21120.0
2023-02-27 10:25:00,56.27,56.28,56.25,56.26,9562.0,53.4141,53.4236,53.3951,53.4046,9562.0
2023-02-27 10:30:00,56.23,56.25,56.2,56.22,34197.0,53.3762,53.3951,53.3477,53.3667,34197.0
2023-02-27 10:35:00,56.21,56.22,56.1,56.16,54122.0,53.3572,53.3667,53.2528,53.3097,54122.0
2023-02-27 10:40:00,56.14,56.18,56.1,56.16,43301.0,53.2907,53.3287,53.2528,53.3097,43301.0
2023-02-27 10:45:00,56.16,56.18,56.12,56.17,14980.0,53.3097,53.3287,53.2717,53.3192,14980.0
2023-02-27 10:50:00,56.17,56.17,56.13,56.15,43716.0,53.3192,53.3192,53.2812,53.3002,43716.0
2023-02-27 10:55:00,56.14,56.18,56.11,56.17,46902.0,53.2907,53.3287,53.2622,53.3192,46902.0
2023-02-27 11:00:00,56.18,56.2,56.16,56.16,29059.0,53.3287,53.3477,53.3097,53.3097,29059.0
2023-02-27 11:05:00,56.17,56.18,56.16,56.16,15375.0,53.3192,53.3287,53.3097,53.3097,15375.0
2023-02-27 11:10:00,56.17,56.17,56.12,56.13,27733.0,53.3192,53.3192,53.2717,53.2812,27733.0
2023-02-27 11:15:00,56.12,56.13,56.09,56.1,12364.0,53.2717,53.2812,53.2433,53.2528,12364.0
2023-02-27 11:20:00,56.1,56.13,56.1,56.1,16246.0,53.2528,53.2812,53.2528,53.2528,16246.0
2023-02-27 11:25:00,56.1,56.11,56.08,56.08,14030.0,53.2528,53.2622,53.2338,53.2338,14030.0
2023-02-27 11:30:00,56.08,56.09,56.03,56.04,13672.0,53.2338,53.2433,53.1863,53.1958,13672.0
2023-02-27 11:35:00,56.04,56.08,56.04,56.07,12989.0,53.1958,53.2338,53.1958,53.2243,12989.0
2023-02-27 11:40:00,56.07,56.07,56.05,56.07,6906.0,53.2243,53.2243,53.2053,53.2243,6906.0
2023-02-27 11:45:00,56.06,56.07,56.05,56.05,5736.0,53.2148,53.2243,53.2053,53.2053,5736.0
2023-02-27 11:50:00,56.05,56.07,56.05,56.07,4954.0,53.2053,53.2243,53.2053,53.2243,4954.0
2023-02-27 11:55:00,56.07,56.09,56.06,56.09,1200.0,53.2243,53.2433,53.2148,53.2433,1200.0
2023-02-27 12:00:00,56.09,56.09,56.06,56.06,10727.0,53.2433,53.2433,53.2148,53.2148,10727.0
2023-02-27 12:05:00,56.06,56.06,56.03,56.04,7379.0,53.2148,53.2148,53.1863,53.1958,7379.0
2023-02-27 12:10:00,56.04,56.07,56.03,56.06,8025.0,53.1958,53.2243,53.1863,53.2148,8025.0
2023-02-27 12:15:00,56.06,56.08,56.05,56.07,46180.0,53.2148,53.2338,53.2053,53.2243,46180.0
2023-02-27 12:20:00,56.06,56.07,56.03,56.04,32655.0,53.2148,53.2243,53.1863,53.1958,32655.0
2023-02-27 12:25:00,56.04,56.06,56.04,56.06,2770.0,53.1958,53.2148,53.1958,53.2148,2770.0
2023-02-27 12:30:00,56.07,56.1,56.06,56.08,10067.0,53.2243,53.2528,53.2148,53.2338,10067.0
2023-02-27 12:35:00,56.08,56.1,56.08,56.09,21804.0,53.2338,53.2528,53.2338,53.2433,21804.0
2023-02-27 12:40:00,56.1,56.1,56.07,56.09,4494.0,53.2528,53.2528,53.2243,53.2433,4494.0
2023-02-27 12:45:00,56.09,56.1,56.08,56.1,9220.0,53.2433,53.2528,53.2338,53.2528,9220.0
2023-02-27 12:50:00,56.1,56.11,56.08,56.1,8428.0,53.2528,53.2622,53.2338,53.2528,8428.0
2023-02-27 12:55:00,56.1,56.13,56.1,56.13,27131.0,53.2528,53.2812,53.2528,53.2812,27131.0
2023-02-27 13:00:00,56.12,56.15,56.12,56.14,20960.0,53.2717,53.3002,53.2717,53.2907,20960.0
2023-02-27 13:05:00,56.14,56.15,56.13,56.15,11451.0,53.2907,53.3002,53.2812,53.3002,11451.0
2023-02-27 13:10:00,56.14,56.16,56.13,56.16,7940.0,53.2907,53.3097,53.2812,53.3097,7940.0
2023-02-27 13:15:00,56.16,56.17,56.15,56.16,6157.0,53.3097,53.3192,53.3002,53.3097,6157.0
2023-02-27 13:20:00,56.16,56.18,56.15,56.15,13250.0,53.3097,53.3287,53.3002,53.3002,13250.0
2023-02-27 13:25:00,56.16,56.17,56.15,56.16,15492.0,53.3097,53.3192,53.3002,53.3097,15492.0
2023-02-27 13:30:00,56.17,56.17,56.15,56.16,13165.0,53.3192,53.3192,53.3002,53.3097,13165.0
2023-02-27 13:35:00,56.15,56.17,56.13,56.15,15112.0,53.3002,53.3192,53.2812,53.3002,15112.0
2023-02-27 13:40:00,56.16,56.16,56.13,56.15,9789.0,53.3097,53.3097,53.2812,53.3002,9789.0
2023-02-27 13:45:00,56.14,56.15,56.13,56.14,9999.0,53.2907,53.3002,53.2812,53.2907,9999.0
2023-02-27 13:50:00,56.14,56.16,56.13,56.16,5465.0,53.2907,53.3097,53.2812,53.3097,5465.0
2023-02-27 13:55:00,56.15,56.17,56.15,56.17,7134.0,53.3002,53.3192,53.3002,53.3192,7134.0
2023-02-27 14:00:00,56.17,56.22,56.17,56.22,12909.0,53.3192,53.3667,53.3192,53.3667,12909.0
2023-02-27 14:05:00,56.21,56.22,56.2,56.22,5182.0,53.3572,53.3667,53.3477,53.3667,5182.0
2023-02-27 14:10:00,56.22,56.24,56.22,56.23,4492.0,53.3667,53.3857,53.3667,53.3762,4492.0
2023-02-27 14:15:00,56.22,56.23,56.18,56.19,29008.0,53.3667,53.3762,53.3287,53.3382,29008.0
2023-02-27 14:20:00,56.18,56.19,56.15,56.16,16528.0,53.3287,53.3382,53.3002,53.3097,16528.0
2023-02-27 14:25:00,56.16,56.17,56.14,56.16,8513.0,53.3097,53.3192,53.2907,53.3097,8513.0
2023-02-27 14:30:00,56.16,56.17,56.15,56.16,21119.0,53.3097,53.3192,53.3002,53.3097,21119.0
2023-02-27 14:35:00,56.17,56.18,56.15,56.16,14238.0,53.3192,53.3287,53.3002,53.3097,14238.0
2023-02-27 14:40:00,56.15,56.16,56.1,56.12,14152.0,53.3002,53.3097,53.2528,53.2717,14152.0
2023-02-27 14:45:00,56.12,56.12,56.09,56.11,26643.0,53.2717,53.2717,53.2433,53.2622,26643.0
2023-02-27 14:50:00,56.11,56.12,56.09,56.11,15263.0,53.2622,53.2717,53.2433,53.2622,15263.0
2023-02-27 14:55:00,56.11,56.12,56.09,56.1,29607.0,53.2622,53.2717,53.2433,53.2528,29607.0
2023-02-27 15:00:00,56.1,56.12,56.08,56.1,33514.0,53.2528,53.2717,53.2338,53.2528,33514.0
2023-02-27 15:05:00,56.09,56.1,56.07,56.09,21050.0,53.2433,53.2528,53.2243,53.2433,21050.0
2023-02-27 15:10:00,56.08,56.1,56.06,56.1,30769.0,53.2338,53.2528,53.2148,53.2528,30769.0
2023-02-27 15:15:00,56.1,56.1,56.07,56.09,34556.0,53.2528,53.2528,53.2243,53.2433,34556.0
2023-02-27 15:20:00,56.08,56.09,56.07,56.09,10397.0,53.2338,53.2433,53.2243,53.2433,10397.0
2023-02-27 15:25:00,56.09,56.1,56.07,56.1,14791.0,53.2433,53.2528,53.2243,53.2528,14791.0
2023-02-27 15:30:00,56.09,56.1,56.07,56.1,49285.0,53.2433,53.2528,53.2243,53.2528,49285.0
2023-02-27 15:35:00,56.1,56.1,56.05,56.06,51099.0,53.2528,53.2528,53.2053,53.2148,51099.0
2023-02-27 15:40:00,56.06,56.1,56.05,56.08,50411.0,53.2148,53.2528,53.2053,53.2338,50411.0
2023-02-27 15:45:00,56.08,56.12,56.07,56.09,49268.0,53.2338,53.2717,53.2243,53.2433,49268.0
2023-02-27 15:50:00,56.09,56.11,56.07,56.11,142520.0,53.2433,53.2622,53.2243,53.2622,142520.0
2023-02-27 15:55:00,56.1,56.15,56.1,56.14,150462.0,53.2528,53.3002,53.2528,53.2907,150462.0
2023-02-28 09:30:00,55.87,55.9,55.79,55.82,57503.0,53.0344,53.0629,52.9585,52.987,57503.0
2023-02-28 09:35:00,55.82,55.86,55.8,55.84,36205.0,52.987,53.0249,52.968,53.006,36205.0
2023-02-28 09:40:00,55.84,55.88,55.84,55.86,31073.0,53.006,53.0439,53.006,53.0249,31073.0
2023-02-28 09:45:00,55.86,55.95,55.86,55.89,25494.0,53.0249,53.1104,53.0249,53.0534,25494.0
2023-02-28 09:50:00,55.89,55.94,55.87,55.91,24973.0,53.0534,53.1009,53.0344,53.0724,24973.0
2023-02-28 09:55:00,55.91,55.92,55.87,55.88,16017.0,53.0724,53.0819,53.0344,53.0439,16017.0
2023-02-28 10:00:00,55.89,55.99,55.89,55.98,39546.0,53.0534,53.1483,53.0534,53.1388,39546.0
2023-02-28 10:05:00,55.98,56.03,55.97,55.99,20012.0,53.1388,53.1863,53.1294,53.1483,20012.0
2023-02-28 10:10:00,55.98,56.0,55.92,55.99,21693.0,53.1388,53.1578,53.0819,53.1483,21693.0
2023-02-28 10:15:00,55.99,55.99,55.93,55.97,20620.0,53.1483,53.1483,53.0914,53.1294,20620.0
2023-02-28 10:20:00,55.98,56.05,55.97,56.03,31115.0,53.1388,53.2053,53.1294,53.1863,31115.0
2023-02-28 10:25:00,56.03,56.05,56.0,56.0,11277.0,53.1863,53.2053,53.1578,53.1578,11277.0
2023-02-28 10:30:00,56.01,56.02,55.97,56.02,17084.0,53.1673,53.1768,53.1294,53.1768,17084.0
2023-02-28 10:35:00,56.02,56.03,55.97,55.98,30296.0,53.1768,53.1863,53.1294,53.1388,30296.0
2023-02-28 10:40:00,55.97,56.01,55.97,56.01,18909.0,53.1294,53.1673,53.1294,53.1673,18909.0
2023-02-28 10:45:00,56.01,56.02,55.96,55.97,20099.0,53.1673,53.1768,53.1199,53.1294,20099.0
2023-02-28 10:50:00,55.97,56.02,55.95,56.02,47555.0,53.1294,53.1768,53.1104,53.1768,47555.0
2023-02-28 10:55:00,56.02,56.02,55.98,56.01,19350.0,53.1768,53.1768,53.1388,53.1673,19350.0
2023-02-28 11:00:00,56.02,56.06,56.0,56.04,26703.0,53.1768,53.2148,53.1578,53.1958,26703.0
2023-02-28 11:05:00,56.04,56.07,56.04,56.07,21715.0,53.1958,53.2243,53.1958,53.2243,21715.0
2023-02-28 11:10:00,56.07,56.08,56.06,56.08,11932.0,53.2243,53.2338,53.2148,53.2338,11932.0
2023-02-28 11:15:00,56.08,56.12,56.07,56.1,27667.0,53.2338,53.2717,53.2243,53.2528,27667.0
2023-02-28 11:20:00,56.09,56.1,56.07,56.09,27596.0,53.2433,53.2528,53.2243,53.2433,27596.0
2023-02-28 11:25:00,56.09,56.11,56.04,56.04,92801.0,53.2433,53.2622,53.1958,53.1958,92801.0
2023-02-28 11:30:00,56.04,56.06,56.0,56.0,108476.0,53.1958,53.2148,53.1578,53.1578,108476.0
2023-02-28 11:35:00,56.0,56.01,55.98,55.99,35360.0,53.1578,53.1673,53.1388,53.1483,35360.0
2023-02-28 11:40:00,55.99,56.0,55.97,55.98,16045.0,53.1483,53.1578,53.1294,53.1388,16045.0
2023-02-28 11:45:00,55.97,56.0,55.96,56.0,32798.0,53.1294,53.1578,53.1199,53.1578,32798.0
2023-02-28 11:50:00,55.99,56.03,55.98,56.01,60276.0,53.1483,53.1863,53.1388,53.1673,60276.0
2023-02-28 11:55:00,56.01,56.01,55.98,56.01,50980.0,53.1673,53.1673,53.1388,53.1673,50980.0
2023-02-28 12:00:00,56.0,56.04,56.0,56.02,26825.0,53.1578,53.1958,53.1578,53.1768,26825.0
2023-02-28 12:05:00,56.01,56.02,55.99,56.01,20424.0,53.1673,53.1768,53.1483,53.1673,20424.0
2023-02-28 12:10:00,56.01,56.04,56.01,56.04,25725.0,53.1673,53.1958,53.1673,53.1958,25725.0
2023-02-28 12:15:00,56.04,56.05,56.02,56.04,12788.0,53.1958,53.2053,53.1768,53.1958,12788.0
2023-02-28 12:20:00,56.05,56.08,56.04,56.04,19036.0,53.2053,53.2338,53.1958,53.1958,19036.0
2023-02-28 12:25:00,56.05,56.07,56.03,56.07,25715.0,53.2053,53.2243,53.1863,53.2243,25715.0
2023-02-28 12:30:00,56.07,56.07,56.04,56.05,12445.0,53.2243,53.2243,53.1958,53.2053,12445.0
2023-02-28 12:35:00,56.05,56.06,56.01,56.03,24710.0,53.2053,53.2148,53.1673,53.1863,24710.0
2023-02-28 12:40:00,56.03,56.05,56.02,56.05,17124.0,53.1863,53.2053,53.1768,53.2053,17124.0
2023-02-28 12:45:00,56.05,56.1,56.05,56.1,17018.0,53.2053,53.2528,53.2053,53.2528,17018.0
2023-02-28 12:50:00,56.1,56.15,56.1,56.15,17800.0,53.2528,53.3002,53.2528,53.3002,17800.0
2023-02-28 12:55:00,56.15,56.16,56.13,56.13,8056.0,53.3002,53.3097,53.2812,53.2812,8056.0
2023-02-28 13:00:00,56.14,56.14,56.1,56.13,25089.0,53.2907,53.2907,53.2528,53.2812,25089.0
2023-02-28 13:05:00,56.14,56.15,56.12,56.13,25749.0,53.2907,53.3002,53.2717,53.2812,25749.0
2023-02-28 13:10:00,56.13,56.14,56.1,56.11,31147.0,53.2812,53.2907,53.2528,53.2622,31147.0
2023-02-28 13:15:00,56.11,56.11,56.08,56.09,51369.0,53.2622,53.2622,53.2338,53.2433,51369.0
2023-02-28 13:20:00,56.08,56.11,56.08,56.11,24791.0,53.2338,53.2622,53.2338,53.2622,24791.0
2023-02-28 13:25:00,56.11,56.11,56.07,56.1,31567.0,53.2622,53.2622,53.2243,53.2528,31567.0
2023-02-28 13:30:00,56.1,56.12,56.05,56.07,16290.0,53.2528,53.2717,53.2053,53.2243,16290.0
2023-02-28 13:35:00,56.08,56.1,56.07,56.1,41343.0,53.2338,53.2528,53.2243,53.2528,41343.0
2023-02-28 13:40:00,56.1,56.1,56.08,56.1,6807.0,53.2528,53.2528,53.2338,53.2528,6807.0
2023-02-28 13:45:00,56.1,56.12,56.09,56.09,9991.0,53.2528,53.2717,53.2433,53.2433,9991.0
2023-02-28 13:50:00,56.09,56.11,56.08,56.1,36567.0,53.2433,53.2622,53.2338,53.2528,36567.0
2023-02-28 13:55:00,56.1,56.11,56.09,56.1,28030.0,53.2528,53.2622,53.2433,53.2528,28030.0
2023-02-28 14:00:00,56.1,56.12,56.09,56.1,14999.0,53.2528,53.2717,53.2433,53.2528,14999.0
2023-02-28 14:05:00,56.1,56.1,56.06,56.08,49838.0,53.2528,53.2528,53.2148,53.2338,49838.0
2023-02-28 14:10:00,56.08,56.08,56.06,56.08,13577.0,53.2338,53.2338,53.2148,53.2338,13577.0
2023-02-28 14:15:00,56.08,56.08,56.04,56.05,17046.0,53.2338,53.2338,53.1958,53.2053,17046.0
2023-02-28 14:20:00,56.06,56.07,56.04,56.05,57565.0,53.2148,53.2243,53.1958,53.2053,57565.0
2023-02-28 14:25:00,56.04,56.07,56.03,56.04,263387.0,53.1958,53.2243,53.1863,53.1958,263387.0
2023-02-28 14:30:00,56.05,56.06,56.02,56.04,48501.0,53.2053,53.2148,53.1768,53.1958,48501.0
2023-02-28 14:35:00,56.04,56.04,56.02,56.04,32460.0,53.1958,53.1958,53.1768,53.1958,32460.0
2023-02-28 14:40:00,56.04,56.05,56.01,56.05,87004.0,53.1958,53.2053,53.1673,53.2053,87004.0
2023-02-28 14:45:00,56.05,56.06,56.03,56.05,90440.0,53.2053,53.2148,53.1863,53.2053,90440.0
2023-02-28 14:50:00,56.05,56.06,56.02,56.03,79249.0,53.2053,53.2148,53.1768,53.1863,79249.0
2023-02-28 14:55:00,56.03,56.03,55.99,56.0,55778.0,53.1863,53.1863,53.1483,53.1578,55778.0
2023-02-28 15:00:00,56.0,56.0,55.98,56.0,26732.0,53.1578,53.1578,53.1388,53.1578,26732.0
2023-02-28 15:05:00,55.99,56.0,55.97,55.98,32693.0,53.1483,53.1578,53.1294,53.1388,32693.0
2023-02-28 15:10:00,55.98,55.99,55.97,55.98,22293.0,53.1388,53.1483,53.1294,53.1388,22293.0
2023-02-28 15:15:00,55.97,55.99,55.96,55.97,61720.0,53.1294,53.1483,53.1199,53.1294,61720.0
2023-02-28 15:20:00,55.97,55.97,55.94,55.95,23597.0,53.1294,53.1294,53.1009,53.1104,23597.0
2023-02-28 15:25:00,55.95,55.95,55.93,55.95,38771.0,53.1104,53.1104,53.0914,53.1104,38771.0
2023-02-28 15:30:00,55.94,55.95,55.9,55.93,104144.0,53.1009,53.1104,53.0629,53.0914,104144.0
2023-02-28 15:35:00,55.92,55.93,55.89,55.91,86080.0,53.0819,53.0914,53.0534,53.0724,86080.0
2023-02-28 15:40:00,55.91,55.94,55.9,55.94,85700.0,53.0724,53.1009,53.0629,53.1009,85700.0
2023-02-28 15:45:00,55.94,55.95,55.9,55.91,118010.0,53.1009,53.1104,53.0629,53.0724,118010.0
2023-02-28 15:50:00,55.91,55.98,55.9,55.96,153739.0,53.0724,53.1388,53.0629,53.1199,153739.0
2023-02-28 15:55:00,55.96,55.99,55.92,55.93,539563.0,53.1199,53.1483,53.0819,53.0914,539563.0
2023-03-01 09:30:00,56.05,56.09,56.03,56.04,67721.0,53.2053,53.2433,53.1863,53.1958,67721.0
2023-03-01 09:35:00,56.03,56.11,56.02,56.1,82542.0,53.1863,53.2622,53.1768,53.2528,82542.0
2023-03-01 09:40:00,56.1,56.11,56.05,56.07,36559.0,53.2528,53.2622,53.2053,53.2243,36559.0
2023-03-01 09:45:00,56.08,56.16,56.08,56.15,54044.0,53.2338,53.3097,53.2338,53.3002,54044.0
2023-03-01 09:50:00,56.16,56.16,56.1,56.11,81381.0,53.3097,53.3097,53.2528,53.2622,81381.0
2023-03-01 09:55:00,56.12,56.16,56.12,56.12,30633.0,53.2717,53.3097,53.2717,53.2717,30633.0
2023-03-01 10:00:00,56.15,56.22,56.03,56.04,154850.0,53.3002,53.3667,53.1863,53.1958,154850.0
2023-03-01 10:05:00,56.03,56.04,55.94,55.96,23822.0,53.1863,53.1958,53.1009,53.1199,23822.0
2023-03-01 10:10:00,55.95,55.95,55.9,55.94,13463.0,53.1104,53.1104,53.0629,53.1009,13463.0
2023-03-01 10:15:00,55.92,55.98,55.89,55.98,33808.0,53.0819,53.1388,53.0534,53.1388,33808.0
2023-03-01 10:20:00,55.98,56.03,55.97,55.99,21900.0,53.1388,53.1863,53.1294,53.1483,21900.0
2023-03-01 10:25:00,55.99,56.0,55.94,55.95,11908.0,53.1483,53.1578,53.1009,53.1104,11908.0
2023-03-01 10:30:00,55.95,55.98,55.93,55.98,64700.0,53.1104,53.1388,53.0914,53.1388,64700.0
2023-03-01 10:35:00,55.98,56.07,55.96,56.04,98477.0,53.1388,53.2243,53.1199,53.1958,98477.0
2023-03-01 10:40:00,56.04,56.12,56.04,56.09,24766.0,53.1958,53.2717,53.1958,53.2433,24766.0
2023-03-01 10:45:00,56.1,56.14,56.08,56.12,97666.0,53.2528,53.2907,53.2338,53.2717,97666.0
2023-03-01 10:50:00,56.1,56.11,56.06,56.06,17133.0,53.2528,53.2622,53.2148,53.2148,17133.0
2023-03-01 10:55:00,56.05,56.1,56.02,56.07,35943.0,53.2053,53.2528,53.1768,53.2243,35943.0
2023-03-01 11:00:00,56.07,56.07,55.98,55.98,6202.0,53.2243,53.2243,53.1388,53.1388,6202.0
2023-03-01 11:05:00,55.98,55.99,55.92,55.93,43105.0,53.1388,53.1483,53.0819,53.0914,43105.0
2023-03-01 11:10:00,55.93,55.94,55.91,55.93,24158.0,53.0914,53.1009,53.0724,53.0914,24158.0
2023-03-01 11:15:00,55.93,55.94,55.91,55.94,53251.0,53.0914,53.1009,53.0724,53.1009,53251.0
2023-03-01 11:20:00,55.94,55.98,55.91,55.98,23181.0,53.1009,53.1388,53.0724,53.1388,23181.0
2023-03-01 11:25:00,55.98,56.03,55.97,56.03,27319.0,53.1388,53.1863,53.1294,53.1863,27319.0
2023-03-01 11:30:00,56.02,56.06,56.02,56.02,18057.0,53.1768,53.2148,53.1768,53.1768,18057.0
2023-03-01 11:35:00,56.03,56.06,56.02,56.04,8250.0,53.1863,53.2148,53.1768,53.1958,8250.0
2023-03-01 11:40:00,56.04,56.11,56.04,56.1,41625.0,53.1958,53.2622,53.1958,53.2528,41625.0
2023-03-01 11:45:00,56.09,56.18,56.09,56.16,34326.0,53.2433,53.3287,53.2433,53.3097,34326.0
2023-03-01 11:50:00,56.16,56.21,56.16,56.18,24536.0,53.3097,53.3572,53.3097,53.3287,24536.0
2023-03-01 11:55:00,56.18,56.21,56.17,56.19,16295.0,53.3287,53.3572,53.3192,53.3382,16295.0
2023-03-01 12:00:00,56.19,56.19,56.16,56.17,7190.0,53.3382,53.3382,53.3097,53.3192,7190.0
2023-03-01 12:05:00,56.17,56.22,56.17,56.22,9607.0,53.3192,53.3667,53.3192,53.3667,9607.0
2023-03-01 12:10:00,56.22,56.25,56.18,56.2,17745.0,53.3667,53.3951,53.3287,53.3477,17745.0
2023-03-01 12:15:00,56.21,56.23,56.19,56.19,43111.0,53.3572,53.3762,53.3382,53.3382,43111.0
2023-03-01 12:20:00,56.19,56.22,56.17,56.18,82640.0,53.3382,53.3667,53.3192,53.3287,82640.0
2023-03-01 12:25:00,56.18,56.21,56.17,56.18,95730.0,53.3287,53.3572,53.3192,53.3287,95730.0
2023-03-01 12:30:00,56.18,56.2,56.16,56.17,55504.0,53.3287,53.3477,53.3097,53.3192,55504.0
2023-03-01 12:35:00,56.16,56.19,56.15,56.15,100303.0,53.3097,53.3382,53.3002,53.3002,100303.0
2023-03-01 12:40:00,56.16,56.19,56.15,56.19,20995.0,53.3097,53.3382,53.3002,53.3382,20995.0
2023-03-01 12:45:00,56.19,56.21,56.15,56.15,178977.0,53.3382,53.3572,53.3002,53.3002,178977.0
2023-03-01 12:50:00,56.15,56.16,56.14,56.16,101385.0,53.3002,53.3097,53.2907,53.3097,101385.0
2023-03-01 12:55:00,56.16,56.16,56.12,56.12,10727.0,53.3097,53.3097,53.2717,53.2717,10727.0
2023-03-01 13:00:00,56.12,56.13,56.1,56.12,48338.0,53.2717,53.2812,53.2528,53.2717,48338.0
2023-03-01 13:05:00,56.12,56.13,56.1,56.11,11279.0,53.2717,53.2812,53.2528,53.2622,11279.0
2023-03-01 13:10:00,56.1,56.11,56.08,56.1,73551.0,53.2528,53.2622,53.2338,53.2528,73551.0
2023-03-01 13:15:00,56.1,56.11,56.08,56.09,79601.0,53.2528,53.2622,53.2338,53.2433,79601.0
2023-03-01 13:20:00,56.09,56.09,56.04,56.05,76403.0,53.2433,53.2433,53.1958,53.2053,76403.0
2023-03-01 13:25:00,56.05,56.07,56.03,56.03,118261.0,53.2053,53.2243,53.1863,53.1863,118261.0
2023-03-01 13:30:00,56.04,56.04,56.01,56.02,88130.0,53.1958,53.1958,53.1673,53.1768,88130.0
2023-03-01 13:35:00,56.02,56.04,56.0,56.03,71131.0,53.1768,53.1958,53.1578,53.1863,71131.0
2023-03-01 13:40:00,56.04,56.04,55.99,56.0,55870.0,53.1958,53.1958,53.1483,53.1578,55870.0
2023-03-01 13:45:00,56.0,56.02,55.98,56.02,54234.0,53.1578,53.1768,53.1388,53.1768,54234.0
2023-03-01 13:50:00,56.02,56.03,56.0,56.0,115177.0,53.1768,53.1863,53.1578,53.1578,115177.0
2023-03-01 13:55:00,56.01,56.01,55.98,56.01,62673.0,53.1673,53.1673,53.1388,53.1673,62673.0
2023-03-01 14:00:00,56.01,56.01,55.97,55.99,66922.0,53.1673,53.1673,53.1294,53.1483,66922.0
2023-03-01 14:05:00,55.98,56.0,55.96,55.98,74941.0,53.1388,53.1578,53.1199,53.1388,74941.0
2023-03-01 14:10:00,55.98,56.03,55.98,56.01,72994.0,53.1388,53.1863,53.1388,53.1673,72994.0
2023-03-01 14:15:00,56.0,56.01,55.95,55.97,90811.0,53.1578,53.1673,53.1104,53.1294,90811.0
2023-03-01 14:20:00,55.97,55.99,55.95,55.98,58604.0,53.1294,53.1483,53.1104,53.1388,58604.0
2023-03-01 14:25:00,55.98,55.99,55.95,55.96,42490.0,53.1388,53.1483,53.1104,53.1199,42490.0
2023-03-01 14:30:00,55.95,55.97,55.93,55.95,91402.0,53.1104,53.1294,53.0914,53.1104,91402.0
2023-03-01 14:35:00,55.96,55.98,55.95,55.96,133804.0,53.1199,53.1388,53.1104,53.1199,133804.0
2023-03-01 14:40:00,55.97,55.97,55.94,55.97,36111.0,53.1294,53.1294,53.1009,53.1294,36111.0
2023-03-01 14:45:00,55.96,55.97,55.94,55.96,169284.0,53.1199,53.1294,53.1009,53.1199,169284.0
2023-03-01 14:50:00,55.95,55.99,55.93,55.98,133240.0,53.1104,53.1483,53.0914,53.1388,133240.0
2023-03-01 14:55:00,55.98,55.99,55.96,55.97,88405.0,53.1388,53.1483,53.1199,53.1294,88405.0
2023-03-01 15:00:00,55.97,56.0,55.96,55.99,147618.0,53.1294,53.1578,53.1199,53.1483,147618.0
2023-03-01 15:05:00,55.99,56.02,55.97,56.02,141830.0,53.1483,53.1768,53.1294,53.1768,141830.0
2023-03-01 15:10:00,56.02,56.03,56.01,56.02,182654.0,53.1768,53.1863,53.1673,53.1768,182654.0
2023-03-01 15:15:00,56.02,56.04,56.0,56.03,115417.0,53.1768,53.1958,53.1578,53.1863,115417.0
2023-03-01 15:20:00,56.03,56.04,56.0,56.0,115971.0,53.1863,53.1958,53.1578,53.1578,115971.0
2023-03-01 15:25:00,56.01,56.01,55.98,55.98,122346.0,53.1673,53.1673,53.1388,53.1388,122346.0
2023-03-01 15:30:00,55.98,56.0,55.97,55.99,143266.0,53.1388,53.1578,53.1294,53.1483,143266.0
2023-03-01 15:35:00,55.98,56.0,55.96,55.98,158194.0,53.1388,53.1578,53.1199,53.1388,158194.0
2023-03-01 15:40:00,55.98,56.03,55.98,56.02,147699.0,53.1388,53.1863,53.1388,53.1768,147699.0
2023-03-01 15:45:00,56.02,56.03,55.99,56.02,112941.0,53.1768,53.1863,53.1483,53.1768,112941.0
2023-03-01 15:50:00,56.02,56.03,55.99,56.01,79073.0,53.1768,53.1863,53.1483,53.1673,79073.0
2023-03-01 15:55:00,56.0,56.05,56.0,56.03,201719.0,53.1578,53.2053,53.1578,53.1863,201719.0
2023-03-02 09:30:00,55.76,55.82,55.74,55.81,31799.0,52.93,52.987,52.911,52.9775,31799.0
2023-03-02 09:35:00,55.82,55.83,55.74,55.8,37508.0,52.987,52.9965,52.911,52.968,37508.0
2023-03-02 09:40:00,55.81,55.85,55.78,55.79,17962.0,52.9775,53.0154,52.949,52.9585,17962.0
2023-03-02 09:45:00,55.78,55.82,55.75,55.81,15828.0,52.949,52.987,52.9205,52.9775,15828.0
2023-03-02 09:50:00,55.81,55.92,55.81,55.91,35717.0,52.9775,53.0819,52.9775,53.0724,35717.0
2023-03-02 09:55:00,55.9,55.92,55.86,55.89,37990.0,53.0629,53.0819,53.0249,53.0534,37990.0
2023-03-02 10:00:00,55.89,55.97,55.89,55.95,32103.0,53.0534,53.1294,53.0534,53.1104,32103.0
2023-03-02 10:05:00,55.95,55.95,55.88,55.93,24100.0,53.1104,53.1104,53.0439,53.0914,24100.0
2023-03-02 10:10:00,55.93,55.96,55.91,55.94,38043.0,53.0914,53.1199,53.0724,53.1009,38043.0
2023-03-02 10:15:00,55.94,55.98,55.87,55.89,33297.0,53.1009,53.1388,53.0344,53.0534,33297.0
2023-03-02 10:20:00,55.89,55.9,55.83,55.89,29583.0,53.0534,53.0629,52.9965,53.0534,29583.0
2023-03-02 10:25:00,55.89,55.95,55.86,55.9,128100.0,53.0534,53.1104,53.0249,53.0629,128100.0
2023-03-02 10:30:00,55.91,55.98,55.9,55.97,24162.0,53.0724,53.1388,53.0629,53.1294,24162.0
2023-03-02 10:35:00,55.97,56.0,55.9,55.91,33472.0,53.1294,53.1578,53.0629,53.0724,33472.0
2023-03-02 10:40:00,55.91,55.92,55.86,55.89,33654.0,53.0724,53.0819,53.0249,53.0534,33654.0
2023-03-02 10:45:00,55.89,55.92,55.88,55.91,9632.0,53.0534,53.0819,53.0439,53.0724,9632.0
2023-03-02 10:50:00,55.92,55.95,55.9,55.95,20877.0,53.0819,53.1104,53.0629,53.1104,20877.0
2023-03-02 10:55:00,55.96,55.97,55.95,55.95,11802.0,53.1199,53.1294,53.1104,53.1104,11802.0
2023-03-02 11:00:00,55.95,55.96,55.93,55.94,7177.0,53.1104,53.1199,53.0914,53.1009,7177.0
2023-03-02 11:05:00,55.94,55.98,55.94,55.97,9264.0,53.1009,53.1388,53.1009,53.1294,9264.0
2023-03-02 11:10:00,55.96,55.97,55.92,55.93,49286.0,53.1199,53.1294,53.0819,53.0914,49286.0
2023-03-02 11:15:00,55.93,55.96,55.92,55.95,30863.0,53.0914,53.1199,53.0819,53.1104,30863.0
2023-03-02 11:20:00,55.95,55.95,55.9,55.9,37271.0,53.1104,53.1104,53.0629,53.0629,37271.0
2023-03-02 11:25:00,55.9,55.91,55.82,55.82,81753.0,53.0629,53.0724,52.987,52.987,81753.0
2023-03-02 11:30:00,55.83,55.88,55.82,55.87,75986.0,52.9965,53.0439,52.987,53.0344,75986.0
2023-03-02 11:35:00,55.87,55.87,55.84,55.85,47812.0,53.0344,53.0344,53.006,53.0154,47812.0
2023-03-02 11:40:00,55.85,55.88,55.84,55.86,43117.0,53.0154,53.0439,53.006,53.0249,43117.0
2023-03-02 11:45:00,55.86,55.88,55.85,55.88,82616.0,53.0249,53.0439,53.0154,53.0439,82616.0
2023-03-02 11:50:00,55.88,55.9,55.84,55.85,57042.0,53.0439,53.0629,53.006,53.0154,57042.0
2023-03-02 11:55:00,55.86,55.87,55.84,55.86,39879.0,53.0249,53.0344,53.006,53.0249,39879.0
2023-03-02 12:00:00,55.85,55.88,55.84,55.85,65844.0,53.0154,53.0439,53.006,53.0154,65844.0
2023-03-02 12:05:00,55.85,55.86,55.83,55.84,69546.0,53.0154,53.0249,52.9965,53.006,69546.0
2023-03-02 12:10:00,55.84,55.85,55.81,55.82,49140.0,53.006,53.0154,52.9775,52.987,49140.0
2023-03-02 12:15:00,55.82,55.82,55.78,55.79,83983.0,52.987,52.987,52.949,52.9585,83983.0
2023-03-02 12:20:00,55.79,55.8,55.78,55.79,132795.0,52.9585,52.968,52.949,52.9585,132795.0
2023-03-02 12:25:00,55.8,55.82,55.79,55.81,38362.0,52.968,52.987,52.9585,52.9775,38362.0
2023-03-02 12:30:00,55.79,55.84,55.79,55.82,59981.0,52.9585,53.006,52.9585,52.987,59981.0
2023-03-02 12:35:00,55.82,55.83,55.79,55.8,43483.0,52.987,52.9965,52.9585,52.968,43483.0
2023-03-02 12:40:00,55.8,55.81,55.78,55.81,68719.0,52.968,52.9775,52.949,52.9775,68719.0
2023-03-02 12:45:00,55.8,55.81,55.79,55.8,37724.0,52.968,52.9775,52.9585,52.968,37724.0
2023-03-02 12:50:00,55.8,55.82,55.78,55.82,56571.0,52.968,52.987,52.949,52.987,56571.0
2023-03-02 12:55:00,55.81,55.82,55.8,55.82,28999.0,52.9775,52.987,52.968,52.987,28999.0
2023-03-02 13:00:00,55.83,55.84,55.81,55.82,87381.0,52.9965,53.006,52.9775,52.987,87381.0
2023-03-02 13:05:00,55.82,55.82,55.79,55.8,66202.0,52.987,52.987,52.9585,52.968,66202.0
2023-03-02 13:10:00,55.8,55.81,55.79,55.8,40755.0,52.968,52.9775,52.9585,52.968,40755.0
2023-03-02 13:15:00,55.81,55.82,55.79,55.82,64293.0,52.9775,52.987,52.9585,52.987,64293.0
2023-03-02 13:20:00,55.82,55.82,55.79,55.8,60791.0,52.987,52.987,52.9585,52.968,60791.0
2023-03-02 13:25:00,55.79,55.81,55.78,55.78,58088.0,52.9585,52.9775,52.949,52.949,58088.0
2023-03-02 13:30:00,55.79,55.8,55.77,55.79,78687.0,52.9585,52.968,52.9395,52.9585,78687.0
2023-03-02 13:35:00,55.79,55.94,55.78,55.87,85728.0,52.9585,53.1009,52.949,53.0344,85728.0
2023-03-02 13:40:00,55.87,55.9,55.84,55.85,40145.0,53.0344,53.0629,53.006,53.0154,40145.0
2023-03-02 13:45:00,55.85,55.91,55.84,55.9,34882.0,53.0154,53.0724,53.006,53.0629,34882.0
2023-03-02 13:50:00,55.9,55.93,55.89,55.93,106596.0,53.0629,53.0914,53.0534,53.0914,106596.0
2023-03-02 13:55:00,55.93,55.98,55.92,55.97,22676.0,53.0914,53.1388,53.0819,53.1294,22676.0
2023-03-02 14:00:00,55.97,56.03,55.97,56.0,47505.0,53.1294,53.1863,53.1294,53.1578,47505.0
2023-03-02 14:05:00,55.99,56.02,55.98,55.99,17146.0,53.1483,53.1768,53.1388,53.1483,17146.0
2023-03-02 14:10:00,56.0,56.02,55.98,55.98,7660.0,53.1578,53.1768,53.1388,53.1388,7660.0
2023-03-02 14:15:00,55.98,55.98,55.94,55.98,14247.0,53.1388,53.1388,53.1009,53.1388,14247.0
2023-03-02 14:20:00,55.98,56.0,55.97,56.0,17881.0,53.1388,53.1578,53.1294,53.1578,17881.0
2023-03-02 14:25:00,56.0,56.05,55.98,56.04,20931.0,53.1578,53.2053,53.1388,53.1958,20931.0
2023-03-02 14:30:00,56.04,56.06,56.02,56.04,32642.0,53.1958,53.2148,53.1768,53.1958,32642.0
2023-03-02 14:35:00,56.03,56.03,55.99,56.0,80287.0,53.1863,53.1863,53.1483,53.1578,80287.0
2023-03-02 14:40:00,56.0,56.03,56.0,56.01,63285.0,53.1578,53.1863,53.1578,53.1673,63285.0
2023-03-02 14:45:00,56.01,56.05,56.01,56.05,92865.0,53.1673,53.2053,53.1673,53.2053,92865.0
2023-03-02 14:50:00,56.05,56.05,56.02,56.03,102907.0,53.2053,53.2053,53.1768,53.1863,102907.0
2023-03-02 14:55:00,56.02,56.07,56.02,56.05,122835.0,53.1768,53.2243,53.1768,53.2053,122835.0
2023-03-02 15:00:00,56.05,56.06,56.0,56.01,135459.0,53.2053,53.2148,53.1578,53.1673,135459.0
2023-03-02 15:05:00,56.01,56.03,55.99,56.01,71000.0,53.1673,53.1863,53.1483,53.1673,71000.0
2023-03-02 15:10:00,56.01,56.05,56.0,56.03,158280.0,53.1673,53.2053,53.1578,53.1863,158280.0
2023-03-02 15:15:00,56.03,56.08,56.02,56.03,94466.0,53.1863,53.2338,53.1768,53.1863,94466.0
2023-03-02 15:20:00,56.03,56.06,56.02,56.04,47140.0,53.1863,53.2148,53.1768,53.1958,47140.0
2023-03-02 15:25:00,56.04,56.09,56.03,56.07,57684.0,53.1958,53.2433,53.1863,53.2243,57684.0
2023-03-02 15:30:00,56.07,56.08,56.05,56.08,21446.0,53.2243,53.2338,53.2053,53.2338,21446.0
2023-03-02 15:35:00,56.08,56.17,56.07,56.15,58615.0,53.2338,53.3192,53.2243,53.3002,58615.0
2023-03-02 15:40:00,56.15,56.15,56.1,56.11,32964.0,53.3002,53.3002,53.2528,53.2622,32964.0
2023-03-02 15:45:00,56.11,56.13,56.1,56.11,37393.0,53.2622,53.2812,53.2528,53.2622,37393.0
2023-03-02 15:50:00,56.1,56.11,56.06,56.06,43921.0,53.2528,53.2622,53.2148,53.2148,43921.0
2023-03-02 15:55:00,56.06,56.11,56.04,56.1,150345.0,53.2148,53.2622,53.1958,53.2528,150345.0
2023-03-03 09:30:00,56.84,56.87,56.82,56.86,59148.0,53.9552,53.9837,53.9362,53.9742,59148.0
2023-03-03 09:35:00,56.86,56.87,56.83,56.84,27234.0,53.9742,53.9837,53.9457,53.9552,27234.0
2023-03-03 09:40:00,56.83,56.89,56.83,56.85,75703.0,53.9457,54.0027,53.9457,53.9647,75703.0
2023-03-03 09:45:00,56.85,56.92,56.85,56.91,58011.0,53.9647,54.0311,53.9647,54.0216,58011.0
2023-03-03 09:50:00,56.91,56.92,56.86,56.91,48548.0,54.0216,54.0311,53.9742,54.0216,48548.0
2023-03-03 09:55:00,56.91,56.92,56.88,56.9,44728.0,54.0216,54.0311,53.9932,54.0122,44728.0
2023-03-03 10:00:00,56.89,56.91,56.73,56.83,92150.0,54.0027,54.0216,53.8508,53.9457,92150.0
2023-03-03 10:05:00,56.82,56.82,56.71,56.77,15013.0,53.9362,53.9362,53.8318,53.8888,15013.0
2023-03-03 10:10:00,56.77,56.9,56.77,56.9,16456.0,53.8888,54.0122,53.8888,54.0122,16456.0
2023-03-03 10:15:00,56.91,56.93,56.87,56.89,43905.0,54.0216,54.0406,53.9837,54.0027,43905.0
2023-03-03 10:20:00,56.9,56.97,56.88,56.96,146456.0,54.0122,54.0786,53.9932,54.0691,146456.0
2023-03-03 10:25:00,56.97,57.01,56.95,57.01,32902.0,54.0786,54.1166,54.0596,54.1166,32902.0
2023-03-03 10:30:00,57.01,57.02,56.95,56.96,145674.0,54.1166,54.1261,54.0596,54.0691,145674.0
2023-03-03 10:35:00,56.95,56.98,56.94,56.94,69858.0,54.0596,54.0881,54.0501,54.0501,69858.0
2023-03-03 10:40:00,56.94,56.98,56.94,56.97,46159.0,54.0501,54.0881,54.0501,54.0786,46159.0
2023-03-03 10:45:00,56.97,57.01,56.96,56.96,64849.0,54.0786,54.1166,54.0691,54.0691,64849.0
2023-03-03 10:50:00,56.97,56.97,56.9,56.92,39684.0,54.0786,54.0786,54.0122,54.0311,39684.0
2023-03-03 10:55:00,56.93,56.96,56.92,56.93,43531.0,54.0406,54.0691,54.0311,54.0406,43531.0
2023-03-03 11:00:00,56.93,56.98,56.92,56.94,64572.0,54.0406,54.0881,54.0311,54.0501,64572.0
2023-03-03 11:05:00,56.94,56.98,56.93,56.96,103708.0,54.0501,54.0881,54.0406,54.0691,103708.0
2023-03-03 11:10:00,56.96,56.99,56.92,56.99,48955.0,54.0691,54.0976,54.0311,54.0976,48955.0
2023-03-03 11:15:00,56.99,57.05,56.98,57.04,60521.0,54.0976,54.1545,54.0881,54.145,60521.0
2023-03-03 11:20:00,57.04,57.04,57.01,57.02,89679.0,54.145,54.145,54.1166,54.1261,89679.0
2023-03-03 11:25:00,57.02,57.06,57.0,57.06,70163.0,54.1261,54.164,54.1071,54.164,70163.0
2023-03-03 11:30:00,57.07,57.09,57.04,57.05,125311.0,54.1735,54.1925,54.145,54.1545,125311.0
2023-03-03 11:35:00,57.05,57.1,57.04,57.05,124795.0,54.1545,54.202,54.145,54.1545,124795.0
2023-03-03 11:40:00,57.06,57.09,57.04,57.08,56797.0,54.164,54.1925,54.145,54.183,56797.0
2023-03-03 11:45:00,57.08,57.13,57.08,57.1,95668.0,54.183,54.2305,54.183,54.202,95668.0
2023-03-03 11:50:00,57.1,57.15,57.1,57.13,75847.0,54.202,54.2495,54.202,54.2305,75847.0
2023-03-03 11:55:00,57.14,57.18,57.12,57.17,156679.0,54.24,54.2779,54.221,54.2685,156679.0
2023-03-03 12:00:00,57.16,57.17,57.14,57.15,78654.0,54.259,54.2685,54.24,54.2495,78654.0
2023-03-03 12:05:00,57.16,57.18,57.15,57.17,79467.0,54.259,54.2779,54.2495,54.2685,79467.0
2023-03-03 12:10:00,57.17,57.2,57.17,57.19,68735.0,54.2685,54.2969,54.2685,54.2874,68735.0
2023-03-03 12:15:00,57.18,57.19,57.16,57.19,86887.0,54.2779,54.2874,54.259,54.2874,86887.0
2023-03-03 12:20:00,57.18,57.2,57.17,57.18,91405.0,54.2779,54.2969,54.2685,54.2779,91405.0
2023-03-03 12:25:00,57.19,57.21,57.17,57.19,86317.0,54.2874,54.3064,54.2685,54.2874,86317.0
2023-03-03 12:30:00,57.2,57.21,57.18,57.19,94234.0,54.2969,54.3064,54.2779,54.2874,94234.0
2023-03-03 12:35:00,57.18,57.2,57.16,57.17,62362.0,54.2779,54.2969,54.259,54.2685,62362.0
2023-03-03 12:40:00,57.18,57.21,57.17,57.21,107180.0,54.2779,54.3064,54.2685,54.3064,107180.0
2023-03-03 12:45:00,57.2,57.22,57.19,57.21,66992.0,54.2969,54.3159,54.2874,54.3064,66992.0
2023-03-03 12:50:00,57.2,57.22,57.2,57.21,68594.0,54.2969,54.3159,54.2969,54.3064,68594.0
2023-03-03 12:55:00,57.22,57.25,57.21,57.25,86492.0,54.3159,54.3444,54.3064,54.3444,86492.0
2023-03-03 13:00:00,57.25,57.29,57.25,57.29,134011.0,54.3444,54.3824,54.3444,54.3824,134011.0
2023-03-03 13:05:00,57.29,57.32,57.26,57.32,159674.0,54.3824,54.4108,54.3539,54.4108,159674.0
2023-03-03 13:10:00,57.31,57.33,57.3,57.32,100534.0,54.4013,54.4203,54.3919,54.4108,100534.0
2023-03-03 13:15:00,57.32,57.33,57.27,57.28,129928.0,54.4108,54.4203,54.3634,54.3729,129928.0
2023-03-03 13:20:00,57.27,57.29,57.26,57.28,67571.0,54.3634,54.3824,54.3539,54.3729,67571.0
2023-03-03 13:25:00,57.29,57.32,57.28,57.3,126232.0,54.3824,54.4108,54.3729,54.3919,126232.0
2023-03-03 13:30:00,57.31,57.32,57.27,57.27,101609.0,54.4013,54.4108,54.3634,54.3634,101609.0
2023-03-03 13:35:00,57.27,57.28,57.23,57.25,176291.0,54.3634,54.3729,54.3254,54.3444,176291.0
2023-03-03 13:40:00,57.25,57.27,57.23,57.26,77619.0,54.3444,54.3634,54.3254,54.3539,77619.0
2023-03-03 13:45:00,57.26,57.28,57.25,57.28,70755.0,54.3539,54.3729,54.3444,54.3729,70755.0
2023-03-03 13:50:00,57.28,57.29,57.26,57.28,59363.0,54.3729,54.3824,54.3539,54.3729,59363.0
2023-03-03 13:55:00,57.29,57.29,57.27,57.29,55403.0,54.3824,54.3824,54.3634,54.3824,55403.0
2023-03-03 14:00:00,57.29,57.31,57.26,57.3,90120.0,54.3824,54.4013,54.3539,54.3919,90120.0
2023-03-03 14:05:00,57.3,57.33,57.29,57.33,48804.0,54.3919,54.4203,54.3824,54.4203,48804.0
2023-03-03 14:10:00,57.33,57.39,57.32,57.39,68752.0,54.4203,54.4773,54.4108,54.4773,68752.0
2023-03-03 14:15:00,57.38,57.39,57.33,57.35,50443.0,54.4678,54.4773,54.4203,54.4393,50443.0
2023-03-03 14:20:00,57.35,57.37,57.34,57.37,44332.0,54.4393,54.4583,54.4298,54.4583,44332.0
2023-03-03 14:25:00,57.36,57.38,57.36,57.37,50521.0,54.4488,54.4678,54.4488,54.4583,50521.0
2023-03-03 14:30:00,57.37,57.38,57.36,57.38,30531.0,54.4583,54.4678,54.4488,54.4678,30531.0
2023-03-03 14:35:00,57.38,57.38,57.36,57.37,24739.0,54.4678,54.4678,54.4488,54.4583,24739.0
2023-03-03 14:40:00,57.36,57.38,57.36,57.37,96908.0,54.4488,54.4678,54.4488,54.4583,96908.0
2023-03-03 14:45:00,57.38,57.4,57.37,57.39,90275.0,54.4678,54.4868,54.4583,54.4773,90275.0
2023-03-03 14:50:00,57.39,57.43,57.39,57.41,40178.0,54.4773,54.5153,54.4773,54.4963,40178.0
2023-03-03 14:55:00,57.4,57.44,57.4,57.44,85915.0,54.4868,54.5247,54.4868,54.5247,85915.0
2023-03-03 15:00:00,57.44,57.46,57.41,57.46,219621.0,54.5247,54.5437,54.4963,54.5437,219621.0
2023-03-03 15:05:00,57.46,57.48,57.45,57.48,85889.0,54.5437,54.5627,54.5342,54.5627,85889.0
2023-03-03 15:10:00,57.48,57.48,57.44,57.45,97285.0,54.5627,54.5627,54.5247,54.5342,97285.0
2023-03-03 15:15:00,57.44,57.44,57.37,57.38,234572.0,54.5247,54.5247,54.4583,54.4678,234572.0
2023-03-03 15:20:00,57.38,57.39,57.36,57.37,227899.0,54.4678,54.4773,54.4488,54.4583,227899.0
2023-03-03 15:25:00,57.37,57.38,57.33,57.36,49023.0,54.4583,54.4678,54.4203,54.4488,49023.0
2023-03-03 15:30:00,57.37,57.37,57.35,57.35,44365.0,54.4583,54.4583,54.4393,54.4393,44365.0
2023-03-03 15:35:00,57.36,57.36,57.33,57.35,78422.0,54.4488,54.4488,54.4203,54.4393,78422.0
2023-03-03 15:40:00,57.35,57.35,57.33,57.35,78140.0,54.4393,54.4393,54.4203,54.4393,78140.0
2023-03-03 15:45:00,57.35,57.36,57.32,57.36,233501.0,54.4393,54.4488,54.4108,54.4488,233501.0
2023-03-03 15:50:00,57.35,57.36,57.31,57.32,308777.0,54.4393,54.4488,54.4013,54.4108,308777.0
2023-03-03 15:55:00,57.32,57.39,57.3,57.37,332823.0,54.4108,54.4773,54.3919,54.4583,332823.0
2023-03-06 09:30:00,57.39,57.41,57.32,57.38,73101.0,54.4773,54.4963,54.4108,54.4678,73101.0
2023-03-06 09:35:00,57.38,57.41,57.33,57.37,53226.0,54.4678,54.4963,54.4203,54.4583,53226.0
2023-03-06 09:40:00,57.36,57.41,57.35,57.39,22262.0,54.4488,54.4963,54.4393,54.4773,22262.0
2023-03-06 09:45:00,57.39,57.4,57.35,57.37,40130.0,54.4773,54.4868,54.4393,54.4583,40130.0
2023-03-06 09:50:00,57.37,57.43,57.35,57.42,44524.0,54.4583,54.5153,54.4393,54.5058,44524.0
2023-03-06 09:55:00,57.43,57.44,57.4,57.42,47836.0,54.5153,54.5247,54.4868,54.5058,47836.0
2023-03-06 10:00:00,57.43,57.45,57.37,57.44,27875.0,54.5153,54.5342,54.4583,54.5247,27875.0
2023-03-06 10:05:00,57.44,57.53,57.44,57.5,81279.0,54.5247,54.6102,54.5247,54.5817,81279.0
2023-03-06 10:10:00,57.51,57.55,57.5,57.54,53389.0,54.5912,54.6292,54.5817,54.6197,53389.0
2023-03-06 10:15:00,57.54,57.55,57.51,57.54,64703.0,54.6197,54.6292,54.5912,54.6197,64703.0
2023-03-06 10:20:00,57.55,57.56,57.51,57.53,45774.0,54.6292,54.6387,54.5912,54.6102,45774.0
2023-03-06 10:25:00,57.54,57.54,57.49,57.5,52747.0,54.6197,54.6197,54.5722,54.5817,52747.0
2023-03-06 10:30:00,57.5,57.52,57.48,57.51,19474.0,54.5817,54.6007,54.5627,54.5912,19474.0
2023-03-06 10:35:00,57.51,57.54,57.5,57.52,39879.0,54.5912,54.6197,54.5817,54.6007,39879.0
2023-03-06 10:40:00,57.53,57.57,57.52,57.55,66210.0,54.6102,54.6481,54.6007,54.6292,66210.0
2023-03-06 10:45:00,57.54,57.56,57.5,57.51,59805.0,54.6197,54.6387,54.5817,54.5912,59805.0
2023-03-06 10:50:00,57.5,57.51,57.46,57.47,50495.0,54.5817,54.5912,54.5437,54.5532,50495.0
2023-03-06 10:55:00,57.48,57.48,57.44,57.44,18070.0,54.5627,54.5627,54.5247,54.5247,18070.0
2023-03-06 11:00:00,57.44,57.49,57.42,57.48,45122.0,54.5247,54.5722,54.5058,54.5627,45122.0
2023-03-06 11:05:00,57.48,57.52,57.47,57.5,41134.0,54.5627,54.6007,54.5532,54.5817,41134.0
2023-03-06 11:10:00,57.5,57.51,57.47,57.49,27920.0,54.5817,54.5912,54.5532,54.5722,27920.0
2023-03-06 11:15:00,57.49,57.51,57.47,57.5,14168.0,54.5722,54.5912,54.5532,54.5817,14168.0
2023-03-06 11:20:00,57.49,57.49,57.46,57.47,20711.0,54.5722,54.5722,54.5437,54.5532,20711.0
2023-03-06 11:25:00,57.47,57.48,57.43,57.45,44667.0,54.5532,54.5627,54.5153,54.5342,44667.0
2023-03-06 11:30:00,57.45,57.46,57.43,57.44,48861.0,54.5342,54.5437,54.5153,54.5247,48861.0
2023-03-06 11:35:00,57.45,57.48,57.45,57.48,67502.0,54.5342,54.5627,54.5342,54.5627,67502.0
2023-03-06 11:40:00,57.48,57.48,57.46,57.47,29225.0,54.5627,54.5627,54.5437,54.5532,29225.0
2023-03-06 11:45:00,57.47,57.47,57.43,57.45,114039.0,54.5532,54.5532,54.5153,54.5342,114039.0
2023-03-06 11:50:00,57.45,57.5,57.44,57.49,39851.0,54.5342,54.5817,54.5247,54.5722,39851.0
2023-03-06 11:55:00,57.49,57.5,57.45,57.45,23318.0,54.5722,54.5817,54.5342,54.5342,23318.0
2023-03-06 12:00:00,57.46,57.49,57.44,57.48,40459.0,54.5437,54.5722,54.5247,54.5627,40459.0
2023-03-06 12:05:00,57.49,57.49,57.46,57.48,30386.0,54.5722,54.5722,54.5437,54.5627,30386.0
2023-03-06 12:10:00,57.48,57.51,57.47,57.51,42525.0,54.5627,54.5912,54.5532,54.5912,42525.0
2023-03-06 12:15:00,57.51,57.52,57.5,57.52,28017.0,54.5912,54.6007,54.5817,54.6007,28017.0
2023-03-06 12:20:00,57.52,57.52,57.48,57.49,43252.0,54.6007,54.6007,54.5627,54.5722,43252.0
2023-03-06 12:25:00,57.48,57.49,57.47,57.48,53136.0,54.5627,54.5722,54.5532,54.5627,53136.0
2023-03-06 12:30:00,57.49,57.51,57.46,57.48,448394.0,54.5722,54.5912,54.5437,54.5627,448394.0
2023-03-06 12:35:00,57.47,57.49,57.45,57.46,41714.0,54.5532,54.5722,54.5342,54.5437,41714.0
2023-03-06 12:40:00,57.45,57.48,57.45,57.46,42003.0,54.5342,54.5627,54.5342,54.5437,42003.0
2023-03-06 12:45:00,57.46,57.46,57.4,57.4,49443.0,54.5437,54.5437,54.4868,54.4868,49443.0
2023-03-06 12:50:00,57.41,57.42,57.39,57.41,64843.0,54.4963,54.5058,54.4773,54.4963,64843.0
2023-03-06 12:55:00,57.41,57.44,57.4,57.43,59606.0,54.4963,54.5247,54.4868,54.5153,59606.0
2023-03-06 13:00:00,57.43,57.45,57.42,57.43,60815.0,54.5153,54.5342,54.5058,54.5153,60815.0
2023-03-06 13:05:00,57.44,57.44,57.37,57.39,64917.0,54.5247,54.5247,54.4583,54.4773,64917.0
2023-03-06 13:10:00,57.39,57.39,57.37,57.39,65449.0,54.4773,54.4773,54.4583,54.4773,65449.0
2023-03-06 13:15:00,57.39,57.41,57.37,57.4,53124.0,54.4773,54.4963,54.4583,54.4868,53124.0
2023-03-06 13:20:00,57.41,57.42,57.39,57.39,58196.0,54.4963,54.5058,54.4773,54.4773,58196.0
2023-03-06 13:25:00,57.39,57.41,57.37,57.4,71794.0,54.4773,54.4963,54.4583,54.4868,71794.0
2023-03-06 13:30:00,57.4,57.4,57.38,57.39,46596.0,54.4868,54.4868,54.4678,54.4773,46596.0
2023-03-06 13:35:00,57.39,57.39,57.35,57.36,33752.0,54.4773,54.4773,54.4393,54.4488,33752.0
2023-03-06 13:40:00,57.35,57.37,57.34,57.36,31167.0,54.4393,54.4583,54.4298,54.4488,31167.0
2023-03-06 13:45:00,57.36,57.36,57.33,57.35,43633.0,54.4488,54.4488,54.4203,54.4393,43633.0
2023-03-06 13:50:00,57.35,57.35,57.31,57.33,80253.0,54.4393,54.4393,54.4013,54.4203,80253.0
2023-03-06 13:55:00,57.33,57.33,57.29,57.3,87218.0,54.4203,54.4203,54.3824,54.3919,87218.0
2023-03-06 14:00:00,57.31,57.33,57.3,57.33,74483.0,54.4013,54.4203,54.3919,54.4203,74483.0
2023-03-06 14:05:00,57.34,57.35,57.33,57.34,43049.0,54.4298,54.4393,54.4203,54.4298,43049.0
2023-03-06 14:10:00,57.34,57.36,57.33,57.36,27711.0,54.4298,54.4488,54.4203,54.4488,27711.0
2023-03-06 14:15:00,57.35,57.36,57.31,57.32,46481.0,54.4393,54.4488,54.4013,54.4108,46481.0
2023-03-06 14:20:00,57.32,57.33,57.3,57.31,58762.0,54.4108,54.4203,54.3919,54.4013,58762.0
2023-03-06 14:25:00,57.32,57.33,57.29,57.33,85552.0,54.4108,54.4203,54.3824,54.4203,85552.0
2023-03-06 14:30:00,57.33,57.35,57.32,57.33,63036.0,54.4203,54.4393,54.4108,54.4203,63036.0
2023-03-06 14:35:00,57.33,57.34,57.31,57.33,60866.0,54.4203,54.4298,54.4013,54.4203,60866.0
2023-03-06 14:40:00,57.33,57.34,57.32,57.33,53843.0,54.4203,54.4298,54.4108,54.4203,53843.0
2023-03-06 14:45:00,57.33,57.34,57.3,57.3,103664.0,54.4203,54.4298,54.3919,54.3919,103664.0
2023-03-06 14:50:00,57.3,57.32,57.3,57.32,81497.0,54.3919,54.4108,54.3919,54.4108,81497.0
2023-03-06 14:55:00,57.32,57.33,57.3,57.3,35321.0,54.4108,54.4203,54.3919,54.3919,35321.0
2023-03-06 15:00:00,57.31,57.33,57.3,57.32,67182.0,54.4013,54.4203,54.3919,54.4108,67182.0
2023-03-06 15:05:00,57.31,57.33,57.3,57.32,50109.0,54.4013,54.4203,54.3919,54.4108,50109.0
2023-03-06 15:10:00,57.32,57.33,57.29,57.3,57969.0,54.4108,54.4203,54.3824,54.3919,57969.0
2023-03-06 15:15:00,57.3,57.3,57.28,57.3,56965.0,54.3919,54.3919,54.3729,54.3919,56965.0
2023-03-06 15:20:00,57.3,57.31,57.28,57.29,46668.0,54.3919,54.4013,54.3729,54.3824,46668.0
2023-03-06 15:25:00,57.29,57.3,57.28,57.29,18485.0,54.3824,54.3919,54.3729,54.3824,18485.0
2023-03-06 15:30:00,57.29,57.3,57.27,57.29,71531.0,54.3824,54.3919,54.3634,54.3824,71531.0
2023-03-06 15:35:00,57.29,57.32,57.28,57.31,50753.0,54.3824,54.4108,54.3729,54.4013,50753.0
2023-03-06 15:40:00,57.31,57.32,57.3,57.31,84916.0,54.4013,54.4108,54.3919,54.4013,84916.0
2023-03-06 15:45:00,57.32,57.34,57.31,57.33,94014.0,54.4108,54.4298,54.4013,54.4203,94014.0
2023-03-06 15:50:00,57.34,57.34,57.31,57.33,90709.0,54.4298,54.4298,54.4013,54.4203,90709.0
2023-03-06 15:55:00,57.32,57.39,57.31,57.38,291561.0,54.4108,54.4773,54.4013,54.4678,291561.0
2023-03-07 09:30:00,57.6,57.66,57.6,57.66,159027.0,54.6766,54.7336,54.6766,54.7336,159027.0
2023-03-07 09:35:00,57.65,57.68,57.63,57.64,25150.0,54.7241,54.7526,54.7051,54.7146,25150.0
2023-03-07 09:40:00,57.64,57.65,57.57,57.58,27542.0,54.7146,54.7241,54.6481,54.6576,27542.0
2023-03-07 09:45:00,57.58,57.64,57.57,57.63,12760.0,54.6576,54.7146,54.6481,54.7051,12760.0
2023-03-07 09:50:00,57.62,57.65,57.62,57.65,19193.0,54.6956,54.7241,54.6956,54.7241,19193.0
2023-03-07 09:55:00,57.65,57.66,57.62,57.63,27360.0,54.7241,54.7336,54.6956,54.7051,27360.0
2023-03-07 10:00:00,57.63,57.63,57.28,57.28,148032.0,54.7051,54.7051,54.3729,54.3729,148032.0
2023-03-07 10:05:00,57.28,57.33,57.18,57.21,47455.0,54.3729,54.4203,54.2779,54.3064,47455.0
2023-03-07 10:10:00,57.2,57.3,57.14,57.27,74772.0,54.2969,54.3919,54.24,54.3634,74772.0
2023-03-07 10:15:00,57.26,57.27,57.18,57.23,38013.0,54.3539,54.3634,54.2779,54.3254,38013.0
2023-03-07 10:20:00,57.24,57.39,57.23,57.32,52538.0,54.3349,54.4773,54.3254,54.4108,52538.0
2023-03-07 10:25:00,57.33,57.34,57.26,57.29,93644.0,54.4203,54.4298,54.3539,54.3824,93644.0
2023-03-07 10:30:00,57.29,57.45,57.27,57.4,65570.0,54.3824,54.5342,54.3634,54.4868,65570.0
2023-03-07 10:35:00,57.4,57.49,57.36,57.39,48757.0,54.4868,54.5722,54.4488,54.4773,48757.0
2023-03-07 10:40:00,57.39,57.4,57.28,57.29,50149.0,54.4773,54.4868,54.3729,54.3824,50149.0
2023-03-07 10:45:00,57.28,57.37,57.27,57.35,46827.0,54.3729,54.4583,54.3634,54.4393,46827.0
2023-03-07 10:50:00,57.35,57.36,57.2,57.23,30281.0,54.4393,54.4488,54.2969,54.3254,30281.0
2023-03-07 10:55:00,57.24,57.25,57.17,57.18,29493.0,54.3349,54.3444,54.2685,54.2779,29493.0
2023-03-07 11:00:00,57.18,57.28,57.16,57.26,43813.0,54.2779,54.3729,54.259,54.3539,43813.0
2023-03-07 11:05:00,57.25,57.3,57.22,57.23,65384.0,54.3444,54.3919,54.3159,54.3254,65384.0
2023-03-07 11:10:00,57.23,57.28,57.23,57.24,47451.0,54.3254,54.3729,54.3254,54.3349,47451.0
2023-03-07 11:15:00,57.23,57.25,57.22,57.23,37613.0,54.3254,54.3444,54.3159,54.3254,37613.0
2023-03-07 11:20:00,57.24,57.24,57.18,57.18,38734.0,54.3349,54.3349,54.2779,54.2779,38734.0
2023-03-07 11:25:00,57.19,57.19,57.13,57.14,54215.0,54.2874,54.2874,54.2305,54.24,54215.0
2023-03-07 11:30:00,57.13,57.17,57.12,57.12,11046.0,54.2305,54.2685,54.221,54.221,11046.0
2023-03-07 11:35:00,57.13,57.18,57.12,57.16,10513.0,54.2305,54.2779,54.221,54.259,10513.0
2023-03-07 11:40:00,57.16,57.21,57.11,57.21,47049.0,54.259,54.3064,54.2115,54.3064,47049.0
2023-03-07 11:45:00,57.21,57.21,57.17,57.2,35005.0,54.3064,54.3064,54.2685,54.2969,35005.0
2023-03-07 11:50:00,57.2,57.21,57.13,57.14,40732.0,54.2969,54.3064,54.2305,54.24,40732.0
2023-03-07 11:55:00,57.13,57.13,57.09,57.12,43936.0,54.2305,54.2305,54.1925,54.221,43936.0
2023-03-07 12:00:00,57.12,57.15,57.11,57.12,62233.0,54.221,54.2495,54.2115,54.221,62233.0
2023-03-07 12:05:00,57.11,57.13,57.09,57.12,37299.0,54.2115,54.2305,54.1925,54.221,37299.0
2023-03-07 12:10:00,57.11,57.15,57.08,57.09,53284.0,54.2115,54.2495,54.183,54.1925,53284.0
2023-03-07 12:15:00,57.09,57.16,57.07,57.16,116614.0,54.1925,54.259,54.1735,54.259,116614.0
2023-03-07 12:20:00,57.16,57.29,57.16,57.2,122294.0,54.259,54.3824,54.259,54.2969,122294.0
2023-03-07 12:25:00,57.2,57.29,57.19,57.21,86476.0,54.2969,54.3824,54.2874,54.3064,86476.0
2023-03-07 12:30:00,57.21,57.24,57.2,57.24,45240.0,54.3064,54.3349,54.2969,54.3349,45240.0
2023-03-07 12:35:00,57.23,57.25,57.18,57.2,16874.0,54.3254,54.3444,54.2779,54.2969,16874.0
2023-03-07 12:40:00,57.21,57.21,57.15,57.18,20428.0,54.3064,54.3064,54.2495,54.2779,20428.0
2023-03-07 12:45:00,57.17,57.21,57.16,57.2,28275.0,54.2685,54.3064,54.259,54.2969,28275.0
2023-03-07 12:50:00,57.19,57.21,57.12,57.13,38959.0,54.2874,54.3064,54.221,54.2305,38959.0
2023-03-07 12:55:00,57.13,57.15,57.11,57.12,19970.0,54.2305,54.2495,54.2115,54.221,19970.0
2023-03-07 13:00:00,57.12,57.16,57.1,57.11,39211.0,54.221,54.259,54.202,54.2115,39211.0
2023-03-07 13:05:00,57.1,57.11,57.07,57.08,31183.0,54.202,54.2115,54.1735,54.183,31183.0
2023-03-07 13:10:00,57.08,57.09,57.05,57.05,26137.0,54.183,54.1925,54.1545,54.1545,26137.0
2023-03-07 13:15:00,57.06,57.07,57.04,57.04,18800.0,54.164,54.1735,54.145,54.145,18800.0
2023-03-07 13:20:00,57.04,57.05,57.01,57.02,24535.0,54.145,54.1545,54.1166,54.1261,24535.0
2023-03-07 13:25:00,57.02,57.04,57.01,57.02,23762.0,54.1261,54.145,54.1166,54.1261,23762.0
2023-03-07 13:30:00,57.03,57.06,57.0,57.01,19425.0,54.1356,54.164,54.1071,54.1166,19425.0
2023-03-07 13:35:00,57.01,57.02,56.98,57.0,16793.0,54.1166,54.1261,54.0881,54.1071,16793.0
2023-03-07 13:40:00,57.0,57.0,56.95,56.95,24553.0,54.1071,54.1071,54.0596,54.0596,24553.0
2023-03-07 13:45:00,56.95,56.96,56.9,56.91,20833.0,54.0596,54.0691,54.0122,54.0216,20833.0
2023-03-07 13:50:00,56.91,56.93,56.89,56.9,27761.0,54.0216,54.0406,54.0027,54.0122,27761.0
2023-03-07 13:55:00,56.9,56.92,56.89,56.9,39250.0,54.0122,54.0311,54.0027,54.0122,39250.0
2023-03-07 14:00:00,56.9,56.94,56.89,56.91,49418.0,54.0122,54.0501,54.0027,54.0216,49418.0
2023-03-07 14:05:00,56.91,56.93,56.9,56.93,21912.0,54.0216,54.0406,54.0122,54.0406,21912.0
2023-03-07 14:10:00,56.92,56.94,56.9,56.91,45800.0,54.0311,54.0501,54.0122,54.0216,45800.0
2023-03-07 14:15:00,56.91,56.93,56.89,56.91,22124.0,54.0216,54.0406,54.0027,54.0216,22124.0
2023-03-07 14:20:00,56.91,56.92,56.84,56.85,31045.0,54.0216,54.0311,53.9552,53.9647,31045.0
2023-03-07 14:25:00,56.86,56.88,56.85,56.86,52794.0,53.9742,53.9932,53.9647,53.9742,52794.0
2023-03-07 14:30:00,56.86,56.88,56.85,56.87,30872.0,53.9742,53.9932,53.9647,53.9837,30872.0
2023-03-07 14:35:00,56.86,56.88,56.85,56.86,37173.0,53.9742,53.9932,53.9647,53.9742,37173.0
2023-03-07 14:40:00,56.86,56.88,56.86,56.86,54163.0,53.9742,53.9932,53.9742,53.9742,54163.0
2023-03-07 14:45:00,56.86,56.88,56.83,56.85,41263.0,53.9742,53.9932,53.9457,53.9647,41263.0
2023-03-07 14:50:00,56.85,56.85,56.84,56.84,22128.0,53.9647,53.9647,53.9552,53.9552,22128.0
2023-03-07 14:55:00,56.84,56.86,56.83,56.86,87368.0,53.9552,53.9742,53.9457,53.9742,87368.0
2023-03-07 15:00:00,56.86,56.91,56.85,56.9,42906.0,53.9742,54.0216,53.9647,54.0122,42906.0
2023-03-07 15:05:00,56.9,56.94,56.9,56.91,44763.0,54.0122,54.0501,54.0122,54.0216,44763.0
2023-03-07 15:10:00,56.92,56.94,56.91,56.92,39691.0,54.0311,54.0501,54.0216,54.0311,39691.0
2023-03-07 15:15:00,56.93,56.95,56.92,56.95,81873.0,54.0406,54.0596,54.0311,54.0596,81873.0
2023-03-07 15:20:00,56.95,56.95,56.9,56.92,57194.0,54.0596,54.0596,54.0122,54.0311,57194.0
2023-03-07 15:25:00,56.92,56.92,56.87,56.89,54696.0,54.0311,54.0311,53.9837,54.0027,54696.0
2023-03-07 15:30:00,56.89,56.93,56.88,56.93,70638.0,54.0027,54.0406,53.9932,54.0406,70638.0
2023-03-07 15:35:00,56.93,56.96,56.91,56.93,95738.0,54.0406,54.0691,54.0216,54.0406,95738.0
2023-03-07 15:40:00,56.93,56.94,56.9,56.9,115191.0,54.0406,54.0501,54.0122,54.0122,115191.0
2023-03-07 15:45:00,56.9,56.91,56.88,56.89,53151.0,54.0122,54.0216,53.9932,54.0027,53151.0
2023-03-07 15:50:00,56.89,56.89,56.86,56.88,207451.0,54.0027,54.0027,53.9742,53.9932,207451.0
2023-03-07 15:55:00,56.88,56.91,56.87,56.9,314598.0,53.9932,54.0216,53.9837,54.0122,314598.0
2023-03-08 09:30:00,57.45,57.61,57.45,57.56,308465.0,54.5342,54.6861,54.5342,54.6387,308465.0
2023-03-08 09:35:00,57.55,57.56,57.46,57.5,232991.0,54.6292,54.6387,54.5437,54.5817,232991.0
2023-03-08 09:40:00,57.5,57.54,57.46,57.47,62003.0,54.5817,54.6197,54.5437,54.5532,62003.0
2023-03-08 09:45:00,57.47,57.54,57.45,57.52,88495.0,54.5532,54.6197,54.5342,54.6007,88495.0
2023-03-08 09:50:00,57.52,57.55,57.49,57.51,40181.0,54.6007,54.6292,54.5722,54.5912,40181.0
2023-03-08 09:55:00,57.51,57.55,57.5,57.54,100216.0,54.5912,54.6292,54.5817,54.6197,100216.0
2023-03-08 10:00:00,57.54,57.55,57.33,57.53,225850.0,54.6197,54.6292,54.4203,54.6102,225850.0
2023-03-08 10:05:00,57.52,57.57,57.44,57.51,93598.0,54.6007,54.6481,54.5247,54.5912,93598.0
2023-03-08 10:10:00,57.51,57.58,57.47,57.48,96250.0,54.5912,54.6576,54.5532,54.5627,96250.0
2023-03-08 10:15:00,57.48,57.48,57.4,57.43,55532.0,54.5627,54.5627,54.4868,54.5153,55532.0
2023-03-08 10:20:00,57.43,57.68,57.39,57.65,126904.0,54.5153,54.7526,54.4773,54.7241,126904.0
2023-03-08 10:25:00,57.65,57.69,57.58,57.59,89207.0,54.7241,54.7621,54.6576,54.6671,89207.0
2023-03-08 10:30:00,57.6,57.71,57.56,57.71,69173.0,54.6766,54.781,54.6387,54.781,69173.0
2023-03-08 10:35:00,57.72,57.73,57.61,57.63,44667.0,54.7905,54.8,54.6861,54.7051,44667.0
2023-03-08 10:40:00,57.63,57.65,57.6,57.62,64383.0,54.7051,54.7241,54.6766,54.6956,64383.0
2023-03-08 10:45:00,57.63,57.63,57.54,57.54,51988.0,54.7051,54.7051,54.6197,54.6197,51988.0
2023-03-08 10:50:00,57.54,57.57,57.52,57.56,37982.0,54.6197,54.6481,54.6007,54.6387,37982.0
2023-03-08 10:55:00,57.57,57.58,57.53,57.56,41057.0,54.6481,54.6576,54.6102,54.6387,41057.0
2023-03-08 11:00:00,57.57,57.61,57.56,57.6,15797.0,54.6481,54.6861,54.6387,54.6766,15797.0
2023-03-08 11:05:00,57.6,57.67,57.6,57.64,61833.0,54.6766,54.7431,54.6766,54.7146,61833.0
2023-03-08 11:10:00,57.64,57.65,57.59,57.6,38155.0,54.7146,54.7241,54.6671,54.6766,38155.0
2023-03-08 11:15:00,57.6,57.62,57.59,57.6,22368.0,54.6766,54.6956,54.6671,54.6766,22368.0
2023-03-08 11:20:00,57.6,57.64,57.57,57.57,105481.0,54.6766,54.7146,54.6481,54.6481,105481.0
2023-03-08 11:25:00,57.57,57.57,57.53,57.53,48233.0,54.6481,54.6481,54.6102,54.6102,48233.0
2023-03-08 11:30:00,57.54,57.54,57.44,57.45,69005.0,54.6197,54.6197,54.5247,54.5342,69005.0
2023-03-08 11:35:00,57.44,57.48,57.43,57.48,63538.0,54.5247,54.5627,54.5153,54.5627,63538.0
2023-03-08 11:40:00,57.48,57.55,57.48,57.51,114573.0,54.5627,54.6292,54.5627,54.5912,114573.0
2023-03-08 11:45:00,57.51,57.58,57.48,57.57,22386.0,54.5912,54.6576,54.5627,54.6481,22386.0
2023-03-08 11:50:00,57.56,57.59,57.55,57.56,27993.0,54.6387,54.6671,54.6292,54.6387,27993.0
2023-03-08 11:55:00,57.56,57.56,57.52,57.54,25950.0,54.6387,54.6387,54.6007,54.6197,25950.0
2023-03-08 12:00:00,57.54,57.56,57.53,57.54,22969.0,54.6197,54.6387,54.6102,54.6197,22969.0
2023-03-08 12:05:00,57.54,57.56,57.49,57.5,64614.0,54.6197,54.6387,54.5722,54.5817,64614.0
2023-03-08 12:10:00,57.5,57.52,57.47,57.5,65093.0,54.5817,54.6007,54.5532,54.5817,65093.0
2023-03-08 12:15:00,57.5,57.53,57.47,57.52,103953.0,54.5817,54.6102,54.5532,54.6007,103953.0
2023-03-08 12:20:00,57.52,57.53,57.5,57.51,59588.0,54.6007,54.6102,54.5817,54.5912,59588.0
2023-03-08 12:25:00,57.51,57.52,57.48,57.48,78803.0,54.5912,54.6007,54.5627,54.5627,78803.0
2023-03-08 12:30:00,57.48,57.49,57.43,57.47,198074.0,54.5627,54.5722,54.5153,54.5532,198074.0
2023-03-08 12:35:00,57.46,57.54,57.46,57.53,161698.0,54.5437,54.6197,54.5437,54.6102,161698.0
2023-03-08 12:40:00,57.53,57.55,57.51,57.52,78308.0,54.6102,54.6292,54.5912,54.6007,78308.0
2023-03-08 12:45:00,57.51,57.53,57.49,57.5,39519.0,54.5912,54.6102,54.5722,54.5817,39519.0
2023-03-08 12:50:00,57.51,57.51,57.48,57.49,35527.0,54.5912,54.5912,54.5627,54.5722,35527.0
2023-03-08 12:55:00,57.48,57.49,57.45,57.47,168585.0,54.5627,54.5722,54.5342,54.5532,168585.0
2023-03-08 13:00:00,57.46,57.49,57.4,57.44,249581.0,54.5437,54.5722,54.4868,54.5247,249581.0
2023-03-08 13:05:00,57.44,57.48,57.42,57.46,186792.0,54.5247,54.5627,54.5058,54.5437,186792.0
2023-03-08 13:10:00,57.45,57.48,57.43,57.46,198933.0,54.5342,54.5627,54.5153,54.5437,198933.0
2023-03-08 13:15:00,57.46,57.47,57.42,57.45,194776.0,54.5437,54.5532,54.5058,54.5342,194776.0
2023-03-08 13:20:00,57.45,57.49,57.44,57.48,38551.0,54.5342,54.5722,54.5247,54.5627,38551.0
2023-03-08 13:25:00,57.48,57.49,57.43,57.43,82976.0,54.5627,54.5722,54.5153,54.5153,82976.0
2023-03-08 13:30:00,57.43,57.46,57.41,57.43,48148.0,54.5153,54.5437,54.4963,54.5153,48148.0
2023-03-08 13:35:00,57.43,57.45,57.42,57.43,39495.0,54.5153,54.5342,54.5058,54.5153,39495.0
2023-03-08 13:40:00,57.43,57.44,57.4,57.43,41931.0,54.5153,54.5247,54.4868,54.5153,41931.0
2023-03-08 13:45:00,57.42,57.44,57.41,57.42,68099.0,54.5058,54.5247,54.4963,54.5058,68099.0
2023-03-08 13:50:00,57.41,57.46,57.41,57.46,89226.0,54.4963,54.5437,54.4963,54.5437,89226.0
2023-03-08 13:55:00,57.46,57.47,57.41,57.44,85904.0,54.5437,54.5532,54.4963,54.5247,85904.0
2023-03-08 14:00:00,57.44,57.47,57.44,57.44,70298.0,54.5247,54.5532,54.5247,54.5247,70298.0
2023-03-08 14:05:00,57.44,57.45,57.43,57.45,56326.0,54.5247,54.5342,54.5153,54.5342,56326.0
2023-03-08 14:10:00,57.46,57.49,57.46,57.46,43728.0,54.5437,54.5722,54.5437,54.5437,43728.0
2023-03-08 14:15:00,57.46,57.46,57.43,57.43,82402.0,54.5437,54.5437,54.5153,54.5153,82402.0
2023-03-08 14:20:00,57.43,57.45,57.43,57.45,46290.0,54.5153,54.5342,54.5153,54.5342,46290.0
2023-03-08 14:25:00,57.45,57.49,57.44,57.49,77209.0,54.5342,54.5722,54.5247,54.5722,77209.0
2023-03-08 14:30:00,57.48,57.49,57.45,57.45,50462.0,54.5627,54.5722,54.5342,54.5342,50462.0
2023-03-08 14:35:00,57.45,57.49,57.45,57.47,52942.0,54.5342,54.5722,54.5342,54.5532,52942.0
2023-03-08 14:40:00,57.46,57.48,57.46,57.48,89834.0,54.5437,54.5627,54.5437,54.5627,89834.0
2023-03-08 14:45:00,57.48,57.49,57.46,57.48,47358.0,54.5627,54.5722,54.5437,54.5627,47358.0
2023-03-08 14:50:00,57.48,57.48,57.44,57.48,97285.0,54.5627,54.5627,54.5247,54.5627,97285.0
2023-03-08 14:55:00,57.47,57.48,57.44,57.44,56888.0,54.5532,54.5627,54.5247,54.5247,56888.0
2023-03-08 15:00:00,57.45,57.47,57.42,57.44,103527.0,54.5342,54.5532,54.5058,54.5247,103527.0
2023-03-08 15:05:00,57.44,57.45,57.41,57.45,139631.0,54.5247,54.5342,54.4963,54.5342,139631.0
2023-03-08 15:10:00,57.44,57.44,57.42,57.43,225099.0,54.5247,54.5247,54.5058,54.5153,225099.0
2023-03-08 15:15:00,57.43,57.45,57.43,57.44,114844.0,54.5153,54.5342,54.5153,54.5247,114844.0
2023-03-08 15:20:00,57.43,57.44,57.42,57.42,115646.0,54.5153,54.5247,54.5058,54.5058,115646.0
2023-03-08 15:25:00,57.42,57.43,57.39,57.41,100212.0,54.5058,54.5153,54.4773,54.4963,100212.0
2023-03-08 15:30:00,57.4,57.44,57.4,57.42,88209.0,54.4868,54.5247,54.4868,54.5058,88209.0
2023-03-08 15:35:00,57.43,57.48,57.42,57.47,92759.0,54.5153,54.5627,54.5058,54.5532,92759.0
2023-03-08 15:40:00,57.47,57.53,57.45,57.53,243457.0,54.5532,54.6102,54.5342,54.6102,243457.0
2023-03-08 15:45:00,57.53,57.56,57.52,57.55,195817.0,54.6102,54.6387,54.6007,54.6292,195817.0
2023-03-08 15:50:00,57.55,57.55,57.51,57.52,191722.0,54.6292,54.6292,54.5912,54.6007,191722.0
2023-03-08 15:55:00,57.53,57.58,57.52,57.57,339345.0,54.6102,54.6576,54.6007,54.6481,339345.0
2023-03-09 09:30:00,58.06,58.08,58.0,58.08,48010.0,55.1133,55.1323,55.0563,55.1323,48010.0
2023-03-09 09:35:00,58.09,58.09,58.01,58.06,62853.0,55.1418,55.1418,55.0658,55.1133,62853.0
2023-03-09 09:40:00,58.06,58.07,58.0,58.05,105655.0,55.1133,55.1228,55.0563,55.1038,105655.0
2023-03-09 09:45:00,58.05,58.16,58.04,58.14,41130.0,55.1038,55.2082,55.0943,55.1892,41130.0
2023-03-09 09:50:00,58.14,58.15,58.11,58.12,34647.0,55.1892,55.1987,55.1607,55.1702,34647.0
2023-03-09 09:55:00,58.12,58.15,58.1,58.12,14146.0,55.1702,55.1987,55.1513,55.1702,14146.0
2023-03-09 10:00:00,58.13,58.16,58.09,58.14,89714.0,55.1797,55.2082,55.1418,55.1892,89714.0
2023-03-09 10:05:00,58.13,58.15,58.11,58.13,42838.0,55.1797,55.1987,55.1607,55.1797,42838.0
2023-03-09 10:10:00,58.14,58.15,58.04,58.05,35013.0,55.1892,55.1987,55.0943,55.1038,35013.0
2023-03-09 10:15:00,58.04,58.06,57.94,57.98,38495.0,55.0943,55.1133,54.9994,55.0373,38495.0
2023-03-09 10:20:00,57.97,58.0,57.95,57.96,20747.0,55.0278,55.0563,55.0089,55.0184,20747.0
2023-03-09 10:25:00,57.95,57.98,57.94,57.98,6939.0,55.0089,55.0373,54.9994,55.0373,6939.0
2023-03-09 10:30:00,57.99,58.06,57.98,58.05,36082.0,55.0468,55.1133,55.0373,55.1038,36082.0
2023-03-09 10:35:00,58.05,58.06,58.04,58.04,40903.0,55.1038,55.1133,55.0943,55.0943,40903.0
2023-03-09 10:40:00,58.03,58.04,58.01,58.03,17929.0,55.0848,55.0943,55.0658,55.0848,17929.0
2023-03-09 10:45:00,58.02,58.04,58.0,58.02,29009.0,55.0753,55.0943,55.0563,55.0753,29009.0
2023-03-09 10:50:00,58.02,58.03,57.99,57.99,34710.0,55.0753,55.0848,55.0468,55.0468,34710.0
2023-03-09 10:55:00,57.98,57.99,57.91,57.93,24675.0,55.0373,55.0468,54.9709,54.9899,24675.0
2023-03-09 11:00:00,57.93,57.93,57.89,57.92,19625.0,54.9899,54.9899,54.9519,54.9804,19625.0
2023-03-09 11:05:00,57.91,57.92,57.87,57.9,15142.0,54.9709,54.9804,54.9329,54.9614,15142.0
2023-03-09 11:10:00,57.9,57.91,57.89,57.91,11402.0,54.9614,54.9709,54.9519,54.9709,11402.0
2023-03-09 11:15:00,57.91,57.93,57.89,57.91,17894.0,54.9709,54.9899,54.9519,54.9709,17894.0
2023-03-09 11:20:00,57.91,57.95,57.89,57.94,59305.0,54.9709,55.0089,54.9519,54.9994,59305.0
2023-03-09 11:25:00,57.94,57.94,57.89,57.91,62600.0,54.9994,54.9994,54.9519,54.9709,62600.0
2023-03-09 11:30:00,57.9,57.95,57.89,57.92,64531.0,54.9614,55.0089,54.9519,54.9804,64531.0
2023-03-09 11:35:00,57.93,57.94,57.9,57.92,49451.0,54.9899,54.9994,54.9614,54.9804,49451.0
2023-03-09 11:40:00,57.92,57.92,57.88,57.9,39412.0,54.9804,54.9804,54.9424,54.9614,39412.0
2023-03-09 11:45:00,57.89,57.92,57.88,57.89,33305.0,54.9519,54.9804,54.9424,54.9519,33305.0
2023-03-09 11:50:00,57.9,57.9,57.86,57.88,45178.0,54.9614,54.9614,54.9234,54.9424,45178.0
2023-03-09 11:55:00,57.86,57.87,57.83,57.83,79692.0,54.9234,54.9329,54.895,54.895,79692.0
2023-03-09 12:00:00,57.84,57.85,57.76,57.8,27761.0,54.9044,54.9139,54.8285,54.8665,27761.0
2023-03-09 12:05:00,57.79,57.84,57.77,57.84,43344.0,54.857,54.9044,54.838,54.9044,43344.0
2023-03-09 12:10:00,57.84,57.86,57.83,57.84,15062.0,54.9044,54.9234,54.895,54.9044,15062.0
2023-03-09 12:15:00,57.84,57.87,57.81,57.85,35298.0,54.9044,54.9329,54.876,54.9139,35298.0
2023-03-09 12:20:00,57.86,57.9,57.83,57.89,67539.0,54.9234,54.9614,54.895,54.9519,67539.0
2023-03-09 12:25:00,57.89,57.92,57.87,57.92,58520.0,54.9519,54.9804,54.9329,54.9804,58520.0
2023-03-09 12:30:00,57.92,57.93,57.91,57.92,64038.0,54.9804,54.9899,54.9709,54.9804,64038.0
2023-03-09 12:35:00,57.92,57.92,57.85,57.87,55655.0,54.9804,54.9804,54.9139,54.9329,55655.0
2023-03-09 12:40:00,57.87,57.9,57.84,57.84,54616.0,54.9329,54.9614,54.9044,54.9044,54616.0
2023-03-09 12:45:00,57.85,57.86,57.81,57.82,57173.0,54.9139,54.9234,54.876,54.8855,57173.0
2023-03-09 12:50:00,57.82,57.85,57.82,57.83,29330.0,54.8855,54.9139,54.8855,54.895,29330.0
2023-03-09 12:55:00,57.82,57.84,57.8,57.81,18765.0,54.8855,54.9044,54.8665,54.876,18765.0
2023-03-09 13:00:00,57.81,57.88,57.79,57.85,107260.0,54.876,54.9424,54.857,54.9139,107260.0
2023-03-09 13:05:00,57.85,57.86,57.82,57.85,26543.0,54.9139,54.9234,54.8855,54.9139,26543.0
2023-03-09 13:10:00,57.84,57.84,57.79,57.82,42749.0,54.9044,54.9044,54.857,54.8855,42749.0
2023-03-09 13:15:00,57.82,57.84,57.78,57.79,23104.0,54.8855,54.9044,54.8475,54.857,23104.0
2023-03-09 13:20:00,57.79,57.81,57.74,57.76,30592.0,54.857,54.876,54.8095,54.8285,30592.0
2023-03-09 13:25:00,57.75,57.77,57.72,57.75,86402.0,54.819,54.838,54.7905,54.819,86402.0
2023-03-09 13:30:00,57.74,57.76,57.7,57.73,53916.0,54.8095,54.8285,54.7716,54.8,53916.0
2023-03-09 13:35:00,57.73,57.76,57.73,57.74,70663.0,54.8,54.8285,54.8,54.8095,70663.0
2023-03-09 13:40:00,57.74,57.8,57.73,57.79,116849.0,54.8095,54.8665,54.8,54.857,116849.0
2023-03-09 13:45:00,57.79,57.8,57.73,57.73,111558.0,54.857,54.8665,54.8,54.8,111558.0
2023-03-09 13:50:00,57.73,57.77,57.72,57.75,48274.0,54.8,54.838,54.7905,54.819,48274.0
2023-03-09 13:55:00,57.76,57.77,57.74,57.76,29753.0,54.8285,54.838,54.8095,54.8285,29753.0
2023-03-09 14:00:00,57.77,57.77,57.7,57.71,67919.0,54.838,54.838,54.7716,54.781,67919.0
2023-03-09 14:05:00,57.7,57.75,57.7,57.74,78374.0,54.7716,54.819,54.7716,54.8095,78374.0
2023-03-09 14:10:00,57.73,57.75,57.7,57.72,60442.0,54.8,54.819,54.7716,54.7905,60442.0
2023-03-09 14:15:00,57.72,57.74,57.69,57.72,15380.0,54.7905,54.8095,54.7621,54.7905,15380.0
2023-03-09 14:20:00,57.72,57.76,57.7,57.76,20699.0,54.7905,54.8285,54.7716,54.8285,20699.0
2023-03-09 14:25:00,57.76,57.77,57.7,57.71,61813.0,54.8285,54.838,54.7716,54.781,61813.0
2023-03-09 14:30:00,57.7,57.71,57.65,57.66,94954.0,54.7716,54.781,54.7241,54.7336,94954.0
2023-03-09 14:35:00,57.66,57.7,57.66,57.69,46362.0,54.7336,54.7716,54.7336,54.7621,46362.0
2023-03-09 14:40:00,57.69,57.71,57.65,57.67,108692.0,54.7621,54.781,54.7241,54.7431,108692.0
2023-03-09 14:45:00,57.67,57.7,57.62,57.64,138658.0,54.7431,54.7716,54.6956,54.7146,138658.0
2023-03-09 14:50:00,57.65,57.65,57.59,57.6,73097.0,54.7241,54.7241,54.6671,54.6766,73097.0
2023-03-09 14:55:00,57.6,57.62,57.56,57.58,93471.0,54.6766,54.6956,54.6387,54.6576,93471.0
2023-03-09 15:00:00,57.58,57.6,57.56,57.57,49819.0,54.6576,54.6766,54.6387,54.6481,49819.0
2023-03-09 15:05:00,57.56,57.57,57.51,57.52,45251.0,54.6387,54.6481,54.5912,54.6007,45251.0
2023-03-09 15:10:00,57.51,57.54,57.48,57.5,104257.0,54.5912,54.6197,54.5627,54.5817,104257.0
2023-03-09 15:15:00,57.49,57.49,57.39,57.4,113351.0,54.5722,54.5722,54.4773,54.4868,113351.0
2023-03-09 15:20:00,57.4,57.44,57.35,57.39,113134.0,54.4868,54.5247,54.4393,54.4773,113134.0
2023-03-09 15:25:00,57.39,57.44,57.37,57.39,86280.0,54.4773,54.5247,54.4583,54.4773,86280.0
2023-03-09 15:30:00,57.39,57.45,57.36,57.43,104589.0,54.4773,54.5342,54.4488,54.5153,104589.0
2023-03-09 15:35:00,57.42,57.44,57.4,57.44,72420.0,54.5058,54.5247,54.4868,54.5247,72420.0
2023-03-09 15:40:00,57.44,57.45,57.41,57.43,74632.0,54.5247,54.5342,54.4963,54.5153,74632.0
2023-03-09 15:45:00,57.44,57.45,57.38,57.44,80476.0,54.5247,54.5342,54.4678,54.5247,80476.0
2023-03-09 15:50:00,57.44,57.49,57.43,57.49,157746.0,54.5247,54.5722,54.5153,54.5722,157746.0
2023-03-09 15:55:00,57.49,57.5,57.43,57.48,328799.0,54.5722,54.5817,54.5153,54.5627,328799.0
2023-03-10 09:30:00,57.33,57.33,57.2,57.21,128892.0,54.4203,54.4203,54.2969,54.3064,128892.0
2023-03-10 09:35:00,57.21,57.34,57.2,57.23,131808.0,54.3064,54.4298,54.2969,54.3254,131808.0
2023-03-10 09:40:00,57.24,57.29,57.17,57.21,155375.0,54.3349,54.3824,54.2685,54.3064,155375.0
2023-03-10 09:45:00,57.22,57.22,57.04,57.13,101143.0,54.3159,54.3159,54.145,54.2305,101143.0
2023-03-10 09:50:00,57.12,57.25,57.07,57.18,110003.0,54.221,54.3444,54.1735,54.2779,110003.0
2023-03-10 09:55:00,57.2,57.26,57.14,57.22,167489.0,54.2969,54.3539,54.24,54.3159,167489.0
2023-03-10 10:00:00,57.22,57.38,57.22,57.36,107891.0,54.3159,54.4678,54.3159,54.4488,107891.0
2023-03-10 10:05:00,57.37,57.47,57.34,57.4,43912.0,54.4583,54.5532,54.4298,54.4868,43912.0
2023-03-10 10:10:00,57.37,57.44,57.33,57.35,53569.0,54.4583,54.5247,54.4203,54.4393,53569.0
2023-03-10 10:15:00,57.34,57.35,57.23,57.24,64799.0,54.4298,54.4393,54.3254,54.3349,64799.0
2023-03-10 10:20:00,57.23,57.33,57.23,57.33,134924.0,54.3254,54.4203,54.3254,54.4203,134924.0
2023-03-10 10:25:00,57.33,57.37,57.29,57.31,60152.0,54.4203,54.4583,54.3824,54.4013,60152.0
2023-03-10 10:30:00,57.31,57.43,57.31,57.36,87274.0,54.4013,54.5153,54.4013,54.4488,87274.0
2023-03-10 10:35:00,57.36,57.39,57.34,57.36,33179.0,54.4488,54.4773,54.4298,54.4488,33179.0
2023-03-10 10:40:00,57.36,57.42,57.32,57.36,66874.0,54.4488,54.5058,54.4108,54.4488,66874.0
2023-03-10 10:45:00,57.36,57.39,57.32,57.35,90488.0,54.4488,54.4773,54.4108,54.4393,90488.0
2023-03-10 10:50:00,57.36,57.38,57.27,57.36,66576.0,54.4488,54.4678,54.3634,54.4488,66576.0
2023-03-10 10:55:00,57.36,57.49,57.36,57.48,91715.0,54.4488,54.5722,54.4488,54.5627,91715.0
2023-03-10 11:00:00,57.47,57.47,57.38,57.39,59281.0,54.5532,54.5532,54.4678,54.4773,59281.0
2023-03-10 11:05:00,57.37,57.4,57.34,57.36,37942.0,54.4583,54.4868,54.4298,54.4488,37942.0
2023-03-10 11:10:00,57.37,57.41,57.29,57.29,60021.0,54.4583,54.4963,54.3824,54.3824,60021.0
2023-03-10 11:15:00,57.29,57.31,57.24,57.29,56814.0,54.3824,54.4013,54.3349,54.3824,56814.0
2023-03-10 11:20:00,57.28,57.34,57.27,57.29,85511.0,54.3729,54.4298,54.3634,54.3824,85511.0
2023-03-10 11:25:00,57.3,57.38,57.27,57.32,60548.0,54.3919,54.4678,54.3634,54.4108,60548.0
2023-03-10 11:30:00,57.32,57.36,57.3,57.34,65831.0,54.4108,54.4488,54.3919,54.4298,65831.0
2023-03-10 11:35:00,57.34,57.36,57.27,57.32,66760.0,54.4298,54.4488,54.3634,54.4108,66760.0
2023-03-10 11:40:00,57.34,57.37,57.3,57.3,43119.0,54.4298,54.4583,54.3919,54.3919,43119.0
2023-03-10 11:45:00,57.31,57.32,57.16,57.23,104061.0,54.4013,54.4108,54.259,54.3254,104061.0
2023-03-10 11:50:00,57.22,57.22,57.12,57.18,67045.0,54.3159,54.3159,54.221,54.2779,67045.0
2023-03-10 11:55:00,57.17,57.17,57.1,57.11,37275.0,54.2685,54.2685,54.202,54.2115,37275.0
2023-03-10 12:00:00,57.11,57.17,57.1,57.15,24075.0,54.2115,54.2685,54.202,54.2495,24075.0
2023-03-10 12:05:00,57.15,57.17,57.01,57.02,635603.0,54.2495,54.2685,54.1166,54.1261,635603.0
2023-03-10 12:10:00,57.01,57.06,56.98,57.04,212955.0,54.1166,54.164,54.0881,54.145,212955.0
2023-03-10 12:15:00,57.04,57.08,57.04,57.05,92994.0,54.145,54.183,54.145,54.1545,92994.0
2023-03-10 12:20:00,57.04,57.07,57.0,57.0,105488.0,54.145,54.1735,54.1071,54.1071,105488.0
2023-03-10 12:25:00,57.01,57.03,56.98,57.03,50011.0,54.1166,54.1356,54.0881,54.1356,50011.0
2023-03-10 12:30:00,57.03,57.13,57.02,57.09,124645.0,54.1356,54.2305,54.1261,54.1925,124645.0
2023-03-10 12:35:00,57.1,57.12,57.04,57.1,59542.0,54.202,54.221,54.145,54.202,59542.0
2023-03-10 12:40:00,57.1,57.11,57.07,57.11,41861.0,54.202,54.2115,54.1735,54.2115,41861.0
2023-03-10 12:45:00,57.1,57.15,57.09,57.11,58526.0,54.202,54.2495,54.1925,54.2115,58526.0
2023-03-10 12:50:00,57.11,57.13,57.1,57.13,113672.0,54.2115,54.2305,54.202,54.2305,113672.0
2023-03-10 12:55:00,57.12,57.12,57.01,57.01,418792.0,54.221,54.221,54.1166,54.1166,418792.0
2023-03-10 13:00:00,57.0,57.06,56.98,57.0,110012.0,54.1071,54.164,54.0881,54.1071,110012.0
2023-03-10 13:05:00,56.99,57.02,56.97,56.98,65860.0,54.0976,54.1261,54.0786,54.0881,65860.0
2023-03-10 13:10:00,56.98,56.99,56.94,56.94,32307.0,54.0881,54.0976,54.0501,54.0501,32307.0
2023-03-10 13:15:00,56.94,56.94,56.85,56.87,106396.0,54.0501,54.0501,53.9647,53.9837,106396.0
2023-03-10 13:20:00,56.87,56.88,56.82,56.86,53902.0,53.9837,53.9932,53.9362,53.9742,53902.0
2023-03-10 13:25:00,56.85,56.85,56.79,56.82,95358.0,53.9647,53.9647,53.9077,53.9362,95358.0
2023-03-10 13:30:00,56.81,56.83,56.75,56.77,40277.0,53.9267,53.9457,53.8698,53.8888,40277.0
2023-03-10 13:35:00,56.76,56.79,56.75,56.79,56971.0,53.8793,53.9077,53.8698,53.9077,56971.0
2023-03-10 13:40:00,56.79,56.81,56.77,56.78,84272.0,53.9077,53.9267,53.8888,53.8982,84272.0
2023-03-10 13:45:00,56.78,56.79,56.73,56.75,53645.0,53.8982,53.9077,53.8508,53.8698,53645.0
2023-03-10 13:50:00,56.75,56.77,56.72,56.74,54708.0,53.8698,53.8888,53.8413,53.8603,54708.0
2023-03-10 13:55:00,56.73,56.74,56.71,56.74,50571.0,53.8508,53.8603,53.8318,53.8603,50571.0
2023-03-10 14:00:00,56.73,56.87,56.73,56.86,79899.0,53.8508,53.9837,53.8508,53.9742,79899.0
2023-03-10 14:05:00,56.86,56.94,56.83,56.92,71715.0,53.9742,54.0501,53.9457,54.0311,71715.0
2023-03-10 14:10:00,56.93,56.96,56.86,56.88,30253.0,54.0406,54.0691,53.9742,53.9932,30253.0
2023-03-10 14:15:00,56.87,56.89,56.81,56.86,48475.0,53.9837,54.0027,53.9267,53.9742,48475.0
2023-03-10 14:20:00,56.86,56.87,56.82,56.84,55986.0,53.9742,53.9837,53.9362,53.9552,55986.0
2023-03-10 14:25:00,56.84,56.85,56.82,56.83,40812.0,53.9552,53.9647,53.9362,53.9457,40812.0
2023-03-10 14:30:00,56.83,56.9,56.82,56.88,45486.0,53.9457,54.0122,53.9362,53.9932,45486.0
2023-03-10 14:35:00,56.88,56.92,56.87,56.89,58024.0,53.9932,54.0311,53.9837,54.0027,58024.0
2023-03-10 14:40:00,56.89,56.92,56.85,56.88,58336.0,54.0027,54.0311,53.9647,53.9932,58336.0
2023-03-10 14:45:00,56.88,56.99,56.88,56.98,50808.0,53.9932,54.0976,53.9932,54.0881,50808.0
2023-03-10 14:50:00,56.98,56.98,56.94,56.97,35770.0,54.0881,54.0881,54.0501,54.0786,35770.0
2023-03-10 14:55:00,56.97,56.99,56.92,56.94,95055.0,54.0786,54.0976,54.0311,54.0501,95055.0
2023-03-10 15:00:00,56.94,56.96,56.89,56.94,74419.0,54.0501,54.0691,54.0027,54.0501,74419.0
2023-03-10 15:05:00,56.93,56.96,56.88,56.96,66967.0,54.0406,54.0691,53.9932,54.0691,66967.0
2023-03-10 15:10:00,56.96,57.0,56.92,56.95,129896.0,54.0691,54.1071,54.0311,54.0596,129896.0
2023-03-10 15:15:00,56.94,56.96,56.87,56.88,92434.0,54.0501,54.0691,53.9837,53.9932,92434.0
2023-03-10 15:20:00,56.88,56.9,56.86,56.89,68979.0,53.9932,54.0122,53.9742,54.0027,68979.0
2023-03-10 15:25:00,56.9,56.92,56.88,56.91,86899.0,54.0122,54.0311,53.9932,54.0216,86899.0
2023-03-10 15:30:00,56.91,56.94,56.89,56.9,94991.0,54.0216,54.0501,54.0027,54.0122,94991.0
2023-03-10 15:35:00,56.9,56.91,56.86,56.88,265048.0,54.0122,54.0216,53.9742,53.9932,265048.0
2023-03-10 15:40:00,56.88,56.88,56.8,56.8,179146.0,53.9932,53.9932,53.9172,53.9172,179146.0
2023-03-10 15:45:00,56.8,56.8,56.76,56.77,129596.0,53.9172,53.9172,53.8793,53.8888,129596.0
2023-03-10 15:50:00,56.76,56.8,56.74,56.78,232407.0,53.8793,53.9172,53.8603,53.8982,232407.0
2023-03-10 15:55:00,56.78,56.78,56.75,56.75,288484.0,53.8982,53.8982,53.8698,53.8698,288484.0
2023-03-13 09:30:00,56.49,56.53,56.44,56.46,218852.0,53.623,53.6609,53.5755,53.5945,218852.0
2023-03-13 09:35:00,56.46,56.49,56.36,56.4,84794.0,53.5945,53.623,53.4996,53.5375,84794.0
2023-03-13 09:40:00,56.41,56.43,56.34,56.36,217025.0,53.547,53.566,53.4806,53.4996,217025.0
2023-03-13 09:45:00,56.36,56.46,56.32,56.43,93251.0,53.4996,53.5945,53.4616,53.566,93251.0
2023-03-13 09:50:00,56.43,56.57,56.43,56.55,104627.0,53.566,53.6989,53.566,53.6799,104627.0
2023-03-13 09:55:00,56.54,56.59,56.51,56.54,135959.0,53.6704,53.7179,53.6419,53.6704,135959.0
2023-03-13 10:00:00,56.53,56.61,56.49,56.6,81448.0,53.6609,53.7369,53.623,53.7274,81448.0
2023-03-13 10:05:00,56.58,56.65,56.48,56.59,99256.0,53.7084,53.7748,53.6135,53.7179,99256.0
2023-03-13 10:10:00,56.59,56.62,56.51,56.57,77117.0,53.7179,53.7464,53.6419,53.6989,77117.0
2023-03-13 10:15:00,56.56,56.56,56.35,56.35,95552.0,53.6894,53.6894,53.4901,53.4901,95552.0
2023-03-13 10:20:00,56.34,56.42,56.29,56.32,93953.0,53.4806,53.5565,53.4331,53.4616,93953.0
2023-03-13 10:25:00,56.33,56.36,56.27,56.31,172482.0,53.4711,53.4996,53.4141,53.4521,172482.0
2023-03-13 10:30:00,56.31,56.51,56.31,56.5,176125.0,53.4521,53.6419,53.4521,53.6325,176125.0
2023-03-13 10:35:00,56.51,56.55,56.44,56.48,105292.0,53.6419,53.6799,53.5755,53.6135,105292.0
2023-03-13 10:40:00,56.48,56.6,56.47,56.59,83764.0,53.6135,53.7274,53.604,53.7179,83764.0
2023-03-13 10:45:00,56.59,56.67,56.57,56.62,89975.0,53.7179,53.7938,53.6989,53.7464,89975.0
2023-03-13 10:50:00,56.62,56.64,56.49,56.54,130763.0,53.7464,53.7653,53.623,53.6704,130763.0
2023-03-13 10:55:00,56.55,56.69,56.55,56.67,180534.0,53.6799,53.8128,53.6799,53.7938,180534.0
2023-03-13 11:00:00,56.66,56.73,56.61,56.65,181600.0,53.7843,53.8508,53.7369,53.7748,181600.0
2023-03-13 11:05:00,56.64,56.68,56.59,56.59,122214.0,53.7653,53.8033,53.7179,53.7179,122214.0
2023-03-13 11:10:00,56.59,56.71,56.58,56.62,127084.0,53.7179,53.8318,53.7084,53.7464,127084.0
2023-03-13 11:15:00,56.63,56.69,56.62,56.67,75513.0,53.7559,53.8128,53.7464,53.7938,75513.0
2023-03-13 11:20:00,56.67,56.73,56.62,56.65,79680.0,53.7938,53.8508,53.7464,53.7748,79680.0
2023-03-13 11:25:00,56.65,56.81,56.63,56.8,94344.0,53.7748,53.9267,53.7559,53.9172,94344.0
2023-03-13 11:30:00,56.81,56.82,56.64,56.64,101509.0,53.9267,53.9362,53.7653,53.7653,101509.0
2023-03-13 11:35:00,56.65,56.65,56.46,56.51,180302.0,53.7748,53.7748,53.5945,53.6419,180302.0
2023-03-13 11:40:00,56.52,56.6,56.51,56.55,54897.0,53.6514,53.7274,53.6419,53.6799,54897.0
2023-03-13 11:45:00,56.55,56.6,56.47,56.59,272009.0,53.6799,53.7274,53.604,53.7179,272009.0
2023-03-13 11:50:00,56.59,56.6,56.51,56.51,127215.0,53.7179,53.7274,53.6419,53.6419,127215.0
2023-03-13 11:55:00,56.49,56.59,56.46,56.56,98780.0,53.623,53.7179,53.5945,53.6894,98780.0
2023-03-13 12:00:00,56.57,56.65,56.49,56.52,171677.0,53.6989,53.7748,53.623,53.6514,171677.0
2023-03-13 12:05:00,56.53,56.67,56.52,56.64,52230.0,53.6609,53.7938,53.6514,53.7653,52230.0
2023-03-13 12:10:00,56.63,56.63,56.48,56.5,69411.0,53.7559,53.7559,53.6135,53.6325,69411.0
2023-03-13 12:15:00,56.5,56.57,56.48,56.5,58949.0,53.6325,53.6989,53.6135,53.6325,58949.0
2023-03-13 12:20:00,56.5,56.51,56.38,56.39,62799.0,53.6325,53.6419,53.5185,53.528,62799.0
2023-03-13 12:25:00,56.39,56.49,56.38,56.48,74487.0,53.528,53.623,53.5185,53.6135,74487.0
2023-03-13 12:30:00,56.48,56.5,56.42,56.42,49829.0,53.6135,53.6325,53.5565,53.5565,49829.0
2023-03-13 12:35:00,56.42,56.47,56.42,56.43,99058.0,53.5565,53.604,53.5565,53.566,99058.0
2023-03-13 12:40:00,56.43,56.5,56.42,56.46,87420.0,53.566,53.6325,53.5565,53.5945,87420.0
2023-03-13 12:45:00,56.46,56.49,56.31,56.34,89629.0,53.5945,53.623,53.4521,53.4806,89629.0
2023-03-13 12:50:00,56.34,56.43,56.33,56.39,103093.0,53.4806,53.566,53.4711,53.528,103093.0
2023-03-13 12:55:00,56.39,56.43,56.36,56.4,96996.0,53.528,53.566,53.4996,53.5375,96996.0
2023-03-13 13:00:00,56.4,56.41,56.31,56.33,75751.0,53.5375,53.547,53.4521,53.4711,75751.0
2023-03-13 13:05:00,56.33,56.43,56.32,56.42,71310.0,53.4711,53.566,53.4616,53.5565,71310.0
2023-03-13 13:10:00,56.42,56.45,56.39,56.45,51659.0,53.5565,53.585,53.528,53.585,51659.0
2023-03-13 13:15:00,56.44,56.51,56.41,56.48,53850.0,53.5755,53.6419,53.547,53.6135,53850.0
2023-03-13 13:20:00,56.47,56.48,56.4,56.42,76252.0,53.604,53.6135,53.5375,53.5565,76252.0
2023-03-13 13:25:00,56.41,56.44,56.37,56.42,72846.0,53.547,53.5755,53.5091,53.5565,72846.0
2023-03-13 13:30:00,56.42,56.43,56.37,56.41,44159.0,53.5565,53.566,53.5091,53.547,44159.0
2023-03-13 13:35:00,56.41,56.54,56.4,56.51,71324.0,53.547,53.6704,53.5375,53.6419,71324.0
2023-03-13 13:40:00,56.51,56.56,56.5,56.55,41899.0,53.6419,53.6894,53.6325,53.6799,41899.0
2023-03-13 13:45:00,56.54,56.55,56.5,56.52,58328.0,53.6704,53.6799,53.6325,53.6514,58328.0
2023-03-13 13:50:00,56.52,56.56,56.51,56.52,48830.0,53.6514,53.6894,53.6419,53.6514,48830.0
2023-03-13 13:55:00,56.52,56.54,56.49,56.51,45791.0,53.6514,53.6704,53.623,53.6419,45791.0
2023-03-13 14:00:00,56.5,56.59,56.5,56.59,81148.0,53.6325,53.7179,53.6325,53.7179,81148.0
2023-03-13 14:05:00,56.59,56.59,56.47,56.48,62862.0,53.7179,53.7179,53.604,53.6135,62862.0
2023-03-13 14:10:00,56.48,56.53,56.47,56.49,82610.0,53.6135,53.6609,53.604,53.623,82610.0
2023-03-13 14:15:00,56.5,56.55,56.48,56.51,83309.0,53.6325,53.6799,53.6135,53.6419,83309.0
2023-03-13 14:20:00,56.51,56.55,56.49,56.55,78395.0,53.6419,53.6799,53.623,53.6799,78395.0
2023-03-13 14:25:00,56.56,56.56,56.47,56.48,90870.0,53.6894,53.6894,53.604,53.6135,90870.0
2023-03-13 14:30:00,56.48,56.57,56.47,56.56,91036.0,53.6135,53.6989,53.604,53.6894,91036.0
2023-03-13 14:35:00,56.55,56.56,56.4,56.44,91870.0,53.6799,53.6894,53.5375,53.5755,91870.0
2023-03-13 14:40:00,56.44,56.5,56.42,56.46,114372.0,53.5755,53.6325,53.5565,53.5945,114372.0
2023-03-13 14:45:00,56.46,56.46,56.4,56.4,83336.0,53.5945,53.5945,53.5375,53.5375,83336.0
2023-03-13 14:50:00,56.41,56.46,56.4,56.46,59035.0,53.547,53.5945,53.5375,53.5945,59035.0
2023-03-13 14:55:00,56.46,56.5,56.44,56.49,44858.0,53.5945,53.6325,53.5755,53.623,44858.0
2023-03-13 15:00:00,56.48,56.52,56.38,56.38,61990.0,53.6135,53.6514,53.5185,53.5185,61990.0
2023-03-13 15:05:00,56.39,56.47,56.37,56.38,65248.0,53.528,53.604,53.5091,53.5185,65248.0
2023-03-13 15:10:00,56.38,56.46,56.37,56.43,50827.0,53.5185,53.5945,53.5091,53.566,50827.0
2023-03-13 15:15:00,56.44,56.46,56.38,56.39,67893.0,53.5755,53.5945,53.5185,53.528,67893.0
2023-03-13 15:20:00,56.38,56.39,56.33,56.35,65671.0,53.5185,53.528,53.4711,53.4901,65671.0
2023-03-13 15:25:00,56.35,56.36,56.3,56.34,75227.0,53.4901,53.4996,53.4426,53.4806,75227.0
2023-03-13 15:30:00,56.33,56.4,56.33,56.38,80344.0,53.4711,53.5375,53.4711,53.5185,80344.0
2023-03-13 15:35:00,56.38,56.42,56.36,56.42,147992.0,53.5185,53.5565,53.4996,53.5565,147992.0
2023-03-13 15:40:00,56.42,56.49,56.4,56.44,96320.0,53.5565,53.623,53.5375,53.5755,96320.0
2023-03-13 15:45:00,56.44,56.46,56.38,56.4,182112.0,53.5755,53.5945,53.5185,53.5375,182112.0
2023-03-13 15:50:00,56.39,56.4,56.34,56.37,288847.0,53.528,53.5375,53.4806,53.5091,288847.0
2023-03-13 15:55:00,56.37,56.38,56.23,56.25,322756.0,53.5091,53.5185,53.3762,53.3951,322756.0
2023-03-14 09:30:00,55.75,55.84,55.67,55.68,304392.0,52.9205,53.006,52.8446,52.8541,304392.0
2023-03-14 09:35:00,55.7,55.82,55.69,55.8,137348.0,52.8731,52.987,52.8636,52.968,137348.0
2023-03-14 09:40:00,55.81,55.88,55.75,55.75,134313.0,52.9775,53.0439,52.9205,52.9205,134313.0
2023-03-14 09:45:00,55.76,55.83,55.74,55.78,80431.0,52.93,52.9965,52.911,52.949,80431.0
2023-03-14 09:50:00,55.78,55.8,55.73,55.75,101225.0,52.949,52.968,52.9015,52.9205,101225.0
2023-03-14 09:55:00,55.74,55.83,55.72,55.8,228829.0,52.911,52.9965,52.892,52.968,228829.0
2023-03-14 10:00:00,55.8,55.85,55.78,55.85,205530.0,52.968,53.0154,52.949,53.0154,205530.0
2023-03-14 10:05:00,55.85,55.91,55.82,55.88,40424.0,53.0154,53.0724,52.987,53.0439,40424.0
2023-03-14 10:10:00,55.87,55.87,55.74,55.85,155535.0,53.0344,53.0344,52.911,53.0154,155535.0
2023-03-14 10:15:00,55.85,55.88,55.81,55.82,49721.0,53.0154,53.0439,52.9775,52.987,49721.0
2023-03-14 10:20:00,55.83,55.91,55.82,55.89,33744.0,52.9965,53.0724,52.987,53.0534,33744.0
2023-03-14 10:25:00,55.89,55.91,55.86,55.91,27762.0,53.0534,53.0724,53.0249,53.0724,27762.0
2023-03-14 10:30:00,55.91,55.94,55.89,55.92,110027.0,53.0724,53.1009,53.0534,53.0819,110027.0
2023-03-14 10:35:00,55.91,55.92,55.85,55.88,90782.0,53.0724,53.0819,53.0154,53.0439,90782.0
2023-03-14 10:40:00,55.88,55.92,55.86,55.88,81444.0,53.0439,53.0819,53.0249,53.0439,81444.0
2023-03-14 10:45:00,55.87,55.96,55.86,55.95,96910.0,53.0344,53.1199,53.0249,53.1104,96910.0
2023-03-14 10:50:00,55.95,55.97,55.91,55.93,21948.0,53.1104,53.1294,53.0724,53.0914,21948.0
2023-03-14 10:55:00,55.92,55.93,55.86,55.86,50745.0,53.0819,53.0914,53.0249,53.0249,50745.0
2023-03-14 11:00:00,55.87,55.95,55.85,55.92,55156.0,53.0344,53.1104,53.0154,53.0819,55156.0
2023-03-14 11:05:00,55.92,55.98,55.91,55.96,20760.0,53.0819,53.1388,53.0724,53.1199,20760.0
2023-03-14 11:10:00,55.96,56.03,55.96,56.02,21401.0,53.1199,53.1863,53.1199,53.1768,21401.0
2023-03-14 11:15:00,56.02,56.06,56.02,56.05,19797.0,53.1768,53.2148,53.1768,53.2053,19797.0
2023-03-14 11:20:00,56.05,56.07,56.04,56.07,38462.0,53.2053,53.2243,53.1958,53.2243,38462.0
2023-03-14 11:25:00,56.07,56.08,56.04,56.07,64054.0,53.2243,53.2338,53.1958,53.2243,64054.0
2023-03-14 11:30:00,56.07,56.1,56.06,56.06,35466.0,53.2243,53.2528,53.2148,53.2148,35466.0
2023-03-14 11:35:00,56.06,56.09,56.04,56.07,45888.0,53.2148,53.2433,53.1958,53.2243,45888.0
2023-03-14 11:40:00,56.07,56.09,56.01,56.02,41005.0,53.2243,53.2433,53.1673,53.1768,41005.0
2023-03-14 11:45:00,56.02,56.02,55.97,55.98,42168.0,53.1768,53.1768,53.1294,53.1388,42168.0
2023-03-14 11:50:00,55.99,56.04,55.99,56.01,45213.0,53.1483,53.1958,53.1483,53.1673,45213.0
2023-03-14 11:55:00,56.0,56.0,55.97,55.97,18355.0,53.1578,53.1578,53.1294,53.1294,18355.0
2023-03-14 12:00:00,55.97,56.01,55.97,55.98,53361.0,53.1294,53.1673,53.1294,53.1388,53361.0
2023-03-14 12:05:00,55.98,55.99,55.93,55.97,60152.0,53.1388,53.1483,53.0914,53.1294,60152.0
2023-03-14 12:10:00,55.97,56.02,55.96,56.01,169307.0,53.1294,53.1768,53.1199,53.1673,169307.0
2023-03-14 12:15:00,56.01,56.01,55.96,55.98,47660.0,53.1673,53.1673,53.1199,53.1388,47660.0
2023-03-14 12:20:00,55.97,55.98,55.93,55.94,46503.0,53.1294,53.1388,53.0914,53.1009,46503.0
2023-03-14 12:25:00,55.94,55.94,55.89,55.91,57757.0,53.1009,53.1009,53.0534,53.0724,57757.0
2023-03-14 12:30:00,55.91,55.98,55.91,55.97,27063.0,53.0724,53.1388,53.0724,53.1294,27063.0
2023-03-14 12:35:00,55.98,55.99,55.95,55.95,32199.0,53.1388,53.1483,53.1104,53.1104,32199.0
2023-03-14 12:40:00,55.95,55.95,55.9,55.91,33149.0,53.1104,53.1104,53.0629,53.0724,33149.0
2023-03-14 12:45:00,55.91,55.94,55.9,55.93,21339.0,53.0724,53.1009,53.0629,53.0914,21339.0
2023-03-14 12:50:00,55.93,55.95,55.88,55.93,45892.0,53.0914,53.1104,53.0439,53.0914,45892.0
2023-03-14 12:55:00,55.92,55.94,55.89,55.92,76504.0,53.0819,53.1009,53.0534,53.0819,76504.0
2023-03-14 13:00:00,55.93,55.97,55.93,55.94,30029.0,53.0914,53.1294,53.0914,53.1009,30029.0
2023-03-14 13:05:00,55.94,55.94,55.86,55.87,35511.0,53.1009,53.1009,53.0249,53.0344,35511.0
2023-03-14 13:10:00,55.86,55.87,55.81,55.81,30032.0,53.0249,53.0344,52.9775,52.9775,30032.0
2023-03-14 13:15:00,55.81,55.85,55.76,55.83,115922.0,52.9775,53.0154,52.93,52.9965,115922.0
2023-03-14 13:20:00,55.83,55.85,55.79,55.81,34294.0,52.9965,53.0154,52.9585,52.9775,34294.0
2023-03-14 13:25:00,55.82,55.9,55.82,55.86,59143.0,52.987,53.0629,52.987,53.0249,59143.0
2023-03-14 13:30:00,55.86,55.88,55.84,55.86,51269.0,53.0249,53.0439,53.006,53.0249,51269.0
2023-03-14 13:35:00,55.85,55.9,55.84,55.9,34534.0,53.0154,53.0629,53.006,53.0629,34534.0
2023-03-14 13:40:00,55.89,55.92,55.81,55.81,48184.0,53.0534,53.0819,52.9775,52.9775,48184.0
2023-03-14 13:45:00,55.82,55.86,55.8,55.84,67490.0,52.987,53.0249,52.968,53.006,67490.0
2023-03-14 13:50:00,55.85,55.86,55.81,55.84,37541.0,53.0154,53.0249,52.9775,53.006,37541.0
2023-03-14 13:55:00,55.84,55.85,55.79,55.8,35125.0,53.006,53.0154,52.9585,52.968,35125.0
2023-03-14 14:00:00,55.81,55.82,55.74,55.75,67330.0,52.9775,52.987,52.911,52.9205,67330.0
2023-03-14 14:05:00,55.75,55.77,55.71,55.76,61764.0,52.9205,52.9395,52.8825,52.93,61764.0
2023-03-14 14:10:00,55.76,55.8,55.76,55.79,26914.0,52.93,52.968,52.93,52.9585,26914.0
2023-03-14 14:15:00,55.8,55.81,55.76,55.8,24808.0,52.968,52.9775,52.93,52.968,24808.0
2023-03-14 14:20:00,55.8,55.83,55.76,55.82,26380.0,52.968,52.9965,52.93,52.987,26380.0
2023-03-14 14:25:00,55.81,55.9,55.81,55.9,16872.0,52.9775,53.0629,52.9775,53.0629,16872.0
2023-03-14 14:30:00,55.89,55.93,55.85,55.86,49557.0,53.0534,53.0914,53.0154,53.0249,49557.0
2023-03-14 14:35:00,55.86,55.87,55.83,55.84,41743.0,53.0249,53.0344,52.9965,53.006,41743.0
2023-03-14 14:40:00,55.85,55.85,55.81,55.83,23855.0,53.0154,53.0154,52.9775,52.9965,23855.0
2023-03-14 14:45:00,55.83,55.89,55.81,55.88,147339.0,52.9965,53.0534,52.9775,53.0439,147339.0
2023-03-14 14:50:00,55.88,55.95,55.86,55.93,66720.0,53.0439,53.1104,53.0249,53.0914,66720.0
2023-03-14 14:55:00,55.92,55.92,55.83,55.86,28156.0,53.0819,53.0819,52.9965,53.0249,28156.0
2023-03-14 15:00:00,55.86,55.89,55.83,55.86,24128.0,53.0249,53.0534,52.9965,53.0249,24128.0
2023-03-14 15:05:00,55.85,55.85,55.77,55.78,38194.0,53.0154,53.0154,52.9395,52.949,38194.0
2023-03-14 15:10:00,55.78,55.79,55.74,55.76,72687.0,52.949,52.9585,52.911,52.93,72687.0
2023-03-14 15:15:00,55.75,55.85,55.74,55.85,104313.0,52.9205,53.0154,52.911,53.0154,104313.0
2023-03-14 15:20:00,55.85,55.86,55.8,55.81,52072.0,53.0154,53.0249,52.968,52.9775,52072.0
2023-03-14 15:25:00,55.82,55.85,55.81,55.85,22353.0,52.987,53.0154,52.9775,53.0154,22353.0
2023-03-14 15:30:00,55.85,55.91,55.84,55.91,36024.0,53.0154,53.0724,53.006,53.0724,36024.0
2023-03-14 15:35:00,55.92,55.94,55.9,55.91,105206.0,53.0819,53.1009,53.0629,53.0724,105206.0
2023-03-14 15:40:00,55.91,55.95,55.9,55.93,145783.0,53.0724,53.1104,53.0629,53.0914,145783.0
2023-03-14 15:45:00,55.93,55.95,55.9,55.93,92454.0,53.0914,53.1104,53.0629,53.0914,92454.0
2023-03-14 15:50:00,55.93,56.02,55.93,56.02,215353.0,53.0914,53.1768,53.0914,53.1768,215353.0
2023-03-14 15:55:00,56.02,56.13,56.01,56.11,313756.0,53.1768,53.2812,53.1673,53.2622,313756.0
2023-03-15 09:30:00,55.03,55.03,54.95,54.98,153872.0,52.2371,52.2371,52.1611,52.1896,153872.0
2023-03-15 09:35:00,54.97,54.99,54.89,54.96,239912.0,52.1801,52.1991,52.1042,52.1706,239912.0
2023-03-15 09:40:00,54.96,55.06,54.9,55.06,167914.0,52.1706,52.2655,52.1137,52.2655,167914.0
2023-03-15 09:45:00,55.06,55.13,55.03,55.13,112219.0,52.2655,52.332,52.2371,52.332,112219.0
2023-03-15 09:50:00,55.11,55.12,54.99,55.05,116471.0,52.313,52.3225,52.1991,52.256,116471.0
2023-03-15 09:55:00,55.05,55.05,54.95,55.0,156802.0,52.256,52.256,52.1611,52.2086,156802.0
2023-03-15 10:00:00,54.99,55.07,54.96,55.06,163034.0,52.1991,52.275,52.1706,52.2655,163034.0
2023-03-15 10:05:00,55.05,55.08,54.99,55.04,137745.0,52.256,52.2845,52.1991,52.2466,137745.0
2023-03-15 10:10:00,55.04,55.13,54.99,54.99,190557.0,52.2466,52.332,52.1991,52.1991,190557.0
2023-03-15 10:15:00,55.0,55.12,54.98,55.03,147956.0,52.2086,52.3225,52.1896,52.2371,147956.0
2023-03-15 10:20:00,55.04,55.07,54.98,54.99,98921.0,52.2466,52.275,52.1896,52.1991,98921.0
2023-03-15 10:25:00,54.98,55.0,54.89,54.92,69346.0,52.1896,52.2086,52.1042,52.1326,69346.0
2023-03-15 10:30:00,54.91,54.99,54.9,54.92,102206.0,52.1232,52.1991,52.1137,52.1326,102206.0
2023-03-15 10:35:00,54.92,54.96,54.87,54.92,111650.0,52.1326,52.1706,52.0852,52.1326,111650.0
2023-03-15 10:40:00,54.92,54.94,54.82,54.84,753876.0,52.1326,52.1516,52.0377,52.0567,753876.0
2023-03-15 10:45:00,54.83,54.83,54.76,54.77,46415.0,52.0472,52.0472,51.9808,51.9903,46415.0
2023-03-15 10:50:00,54.78,54.84,54.74,54.83,511707.0,51.9998,52.0567,51.9618,52.0472,511707.0
2023-03-15 10:55:00,54.83,54.9,54.82,54.9,116462.0,52.0472,52.1137,52.0377,52.1137,116462.0
2023-03-15 11:00:00,54.9,54.91,54.85,54.88,319049.0,52.1137,52.1232,52.0662,52.0947,319049.0
2023-03-15 11:05:00,54.88,54.91,54.85,54.88,256905.0,52.0947,52.1232,52.0662,52.0947,256905.0
2023-03-15 11:10:00,54.88,54.92,54.86,54.9,420315.0,52.0947,52.1326,52.0757,52.1137,420315.0
2023-03-15 11:15:00,54.89,54.95,54.89,54.94,83320.0,52.1042,52.1611,52.1042,52.1516,83320.0
2023-03-15 11:20:00,54.94,54.95,54.82,54.85,321722.0,52.1516,52.1611,52.0377,52.0662,321722.0
2023-03-15 11:25:00,54.85,54.9,54.84,54.88,104218.0,52.0662,52.1137,52.0567,52.0947,104218.0
2023-03-15 11:30:00,54.88,54.91,54.79,54.81,61309.0,52.0947,52.1232,52.0092,52.0282,61309.0
2023-03-15 11:35:00,54.8,54.82,54.77,54.78,77399.0,52.0187,52.0377,51.9903,51.9998,77399.0
2023-03-15 11:40:00,54.77,54.87,54.76,54.78,39232.0,51.9903,52.0852,51.9808,51.9998,39232.0
2023-03-15 11:45:00,54.78,54.84,54.77,54.83,88323.0,51.9998,52.0567,51.9903,52.0472,88323.0
2023-03-15 11:50:00,54.83,54.84,54.78,54.82,100863.0,52.0472,52.0567,51.9998,52.0377,100863.0
2023-03-15 11:55:00,54.82,54.88,54.79,54.86,67184.0,52.0377,52.0947,52.0092,52.0757,67184.0
2023-03-15 12:00:00,54.87,54.92,54.81,54.82,26406.0,52.0852,52.1326,52.0282,52.0377,26406.0
2023-03-15 12:05:00,54.8,54.85,54.75,54.77,84036.0,52.0187,52.0662,51.9713,51.9903,84036.0
2023-03-15 12:10:00,54.76,54.77,54.71,54.72,62759.0,51.9808,51.9903,51.9333,51.9428,62759.0
2023-03-15 12:15:00,54.73,54.78,54.71,54.76,29933.0,51.9523,51.9998,51.9333,51.9808,29933.0
2023-03-15 12:20:00,54.76,54.79,54.73,54.75,83820.0,51.9808,52.0092,51.9523,51.9713,83820.0
2023-03-15 12:25:00,54.75,54.77,54.7,54.73,69172.0,51.9713,51.9903,51.9238,51.9523,69172.0
2023-03-15 12:30:00,54.73,54.75,54.67,54.69,160294.0,51.9523,51.9713,51.8953,51.9143,160294.0
2023-03-15 12:35:00,54.69,54.71,54.63,54.68,178113.0,51.9143,51.9333,51.8574,51.9048,178113.0
2023-03-15 12:40:00,54.67,54.68,54.61,54.64,177752.0,51.8953,51.9048,51.8384,51.8669,177752.0
2023-03-15 12:45:00,54.63,54.66,54.6,54.66,62385.0,51.8574,51.8858,51.8289,51.8858,62385.0
2023-03-15 12:50:00,54.66,54.67,54.6,54.63,82871.0,51.8858,51.8953,51.8289,51.8574,82871.0
2023-03-15 12:55:00,54.62,54.63,54.55,54.6,71555.0,51.8479,51.8574,51.7814,51.8289,71555.0
2023-03-15 13:00:00,54.6,54.64,54.59,54.64,62678.0,51.8289,51.8669,51.8194,51.8669,62678.0
2023-03-15 13:05:00,54.64,54.68,54.6,54.64,76687.0,51.8669,51.9048,51.8289,51.8669,76687.0
2023-03-15 13:10:00,54.65,54.68,54.64,54.67,80421.0,51.8763,51.9048,51.8669,51.8953,80421.0
2023-03-15 13:15:00,54.68,54.72,54.66,54.69,45096.0,51.9048,51.9428,51.8858,51.9143,45096.0
2023-03-15 13:20:00,54.68,54.69,54.62,54.64,53436.0,51.9048,51.9143,51.8479,51.8669,53436.0
2023-03-15 13:25:00,54.64,54.71,54.63,54.7,50454.0,51.8669,51.9333,51.8574,51.9238,50454.0
2023-03-15 13:30:00,54.7,54.7,54.65,54.7,49397.0,51.9238,51.9238,51.8763,51.9238,49397.0
2023-03-15 13:35:00,54.7,54.72,54.65,54.68,96510.0,51.9238,51.9428,51.8763,51.9048,96510.0
2023-03-15 13:40:00,54.68,54.69,54.62,54.64,54830.0,51.9048,51.9143,51.8479,51.8669,54830.0
2023-03-15 13:45:00,54.63,54.64,54.6,54.62,62676.0,51.8574,51.8669,51.8289,51.8479,62676.0
2023-03-15 13:50:00,54.63,54.69,54.62,54.69,75475.0,51.8574,51.9143,51.8479,51.9143,75475.0
2023-03-15 13:55:00,54.68,54.73,54.66,54.7,83919.0,51.9048,51.9523,51.8858,51.9238,83919.0
2023-03-15 14:00:00,54.7,54.71,54.64,54.68,58641.0,51.9238,51.9333,51.8669,51.9048,58641.0
2023-03-15 14:05:00,54.68,54.7,54.65,54.67,36901.0,51.9048,51.9238,51.8763,51.8953,36901.0
2023-03-15 14:10:00,54.67,54.69,54.64,54.66,45580.0,51.8953,51.9143,51.8669,51.8858,45580.0
2023-03-15 14:15:00,54.66,54.69,54.61,54.69,53495.0,51.8858,51.9143,51.8384,51.9143,53495.0
2023-03-15 14:20:00,54.68,54.78,54.67,54.77,63930.0,51.9048,51.9998,51.8953,51.9903,63930.0
2023-03-15 14:25:00,54.76,54.88,54.73,54.73,322033.0,51.9808,52.0947,51.9523,51.9523,322033.0
2023-03-15 14:30:00,54.74,54.92,54.74,54.88,297991.0,51.9618,52.1326,51.9618,52.0947,297991.0
2023-03-15 14:35:00,54.88,54.91,54.81,54.86,96540.0,52.0947,52.1232,52.0282,52.0757,96540.0
2023-03-15 14:40:00,54.87,54.91,54.81,54.83,82624.0,52.0852,52.1232,52.0282,52.0472,82624.0
2023-03-15 14:45:00,54.83,54.86,54.79,54.82,108323.0,52.0472,52.0757,52.0092,52.0377,108323.0
2023-03-15 14:50:00,54.82,54.93,54.78,54.92,68446.0,52.0377,52.1421,51.9998,52.1326,68446.0
2023-03-15 14:55:00,54.92,54.95,54.88,54.91,77661.0,52.1326,52.1611,52.0947,52.1232,77661.0
2023-03-15 15:00:00,54.92,54.96,54.85,54.87,347847.0,52.1326,52.1706,52.0662,52.0852,347847.0
2023-03-15 15:05:00,54.87,54.95,54.78,54.81,180148.0,52.0852,52.1611,51.9998,52.0282,180148.0
2023-03-15 15:10:00,54.81,54.86,54.76,54.81,135616.0,52.0282,52.0757,51.9808,52.0282,135616.0
2023-03-15 15:15:00,54.81,54.87,54.8,54.8,124107.0,52.0282,52.0852,52.0187,52.0187,124107.0
2023-03-15 15:20:00,54.8,54.84,54.76,54.82,134063.0,52.0187,52.0567,51.9808,52.0377,134063.0
2023-03-15 15:25:00,54.82,54.93,54.82,54.91,124474.0,52.0377,52.1421,52.0377,52.1232,124474.0
2023-03-15 15:30:00,54.9,54.92,54.85,54.87,103777.0,52.1137,52.1326,52.0662,52.0852,103777.0
2023-03-15 15:35:00,54.87,54.87,54.79,54.82,104614.0,52.0852,52.0852,52.0092,52.0377,104614.0
2023-03-15 15:40:00,54.82,54.84,54.75,54.82,339338.0,52.0377,52.0567,51.9713,52.0377,339338.0
2023-03-15 15:45:00,54.81,54.85,54.79,54.83,164317.0,52.0282,52.0662,52.0092,52.0472,164317.0
2023-03-15 15:50:00,54.82,54.83,54.75,54.76,266157.0,52.0377,52.0472,51.9713,51.9808,266157.0
2023-03-15 15:55:00,54.77,54.96,54.76,54.95,701657.0,51.9903,52.1706,51.9808,52.1611,701657.0
2023-03-16 09:30:00,55.38,55.48,55.34,55.48,112989.0,52.5693,52.6642,52.5313,52.6642,112989.0
2023-03-16 09:35:00,55.47,55.52,55.38,55.51,101899.0,52.6547,52.7022,52.5693,52.6927,101899.0
2023-03-16 09:40:00,55.51,55.57,55.44,55.46,108073.0,52.6927,52.7497,52.6263,52.6452,108073.0
2023-03-16 09:45:00,55.47,55.48,55.38,55.44,41931.0,52.6547,52.6642,52.5693,52.6263,41931.0
2023-03-16 09:50:00,55.44,55.51,55.38,55.48,162568.0,52.6263,52.6927,52.5693,52.6642,162568.0
2023-03-16 09:55:00,55.47,55.58,55.47,55.56,83571.0,52.6547,52.7591,52.6547,52.7402,83571.0
2023-03-16 10:00:00,55.57,55.59,55.44,55.46,69719.0,52.7497,52.7686,52.6263,52.6452,69719.0
2023-03-16 10:05:00,55.45,55.45,55.37,55.38,59308.0,52.6357,52.6357,52.5598,52.5693,59308.0
2023-03-16 10:10:00,55.4,55.48,55.39,55.46,41934.0,52.5883,52.6642,52.5788,52.6452,41934.0
2023-03-16 10:15:00,55.46,55.47,55.37,55.38,57236.0,52.6452,52.6547,52.5598,52.5693,57236.0
2023-03-16 10:20:00,55.38,55.44,55.36,55.43,63343.0,52.5693,52.6263,52.5503,52.6168,63343.0
2023-03-16 10:25:00,55.44,55.47,55.4,55.44,49586.0,52.6263,52.6547,52.5883,52.6263,49586.0
2023-03-16 10:30:00,55.44,55.5,55.42,55.49,41753.0,52.6263,52.6832,52.6073,52.6737,41753.0
2023-03-16 10:35:00,55.49,55.54,55.48,55.52,30122.0,52.6737,52.7212,52.6642,52.7022,30122.0
2023-03-16 10:40:00,55.52,55.64,55.51,55.63,51099.0,52.7022,52.8161,52.6927,52.8066,51099.0
2023-03-16 10:45:00,55.64,55.72,55.63,55.66,144110.0,52.8161,52.892,52.8066,52.8351,144110.0
2023-03-16 10:50:00,55.66,55.71,55.6,55.64,294835.0,52.8351,52.8825,52.7781,52.8161,294835.0
2023-03-16 10:55:00,55.64,55.79,55.63,55.78,863496.0,52.8161,52.9585,52.8066,52.949,863496.0
2023-03-16 11:00:00,55.78,55.8,55.7,55.72,60823.0,52.949,52.968,52.8731,52.892,60823.0
2023-03-16 11:05:00,55.72,55.77,55.68,55.75,102489.0,52.892,52.9395,52.8541,52.9205,102489.0
2023-03-16 11:10:00,55.75,55.79,55.72,55.77,64766.0,52.9205,52.9585,52.892,52.9395,64766.0
2023-03-16 11:15:00,55.77,55.78,55.71,55.75,48665.0,52.9395,52.949,52.8825,52.9205,48665.0
2023-03-16 11:20:00,55.75,55.78,55.72,55.77,81924.0,52.9205,52.949,52.892,52.9395,81924.0
2023-03-16 11:25:00,55.77,55.87,55.77,55.82,73962.0,52.9395,53.0344,52.9395,52.987,73962.0
2023-03-16 11:30:00,55.83,55.83,55.73,55.75,78633.0,52.9965,52.9965,52.9015,52.9205,78633.0
2023-03-16 11:35:00,55.75,55.76,55.71,55.71,51630.0,52.9205,52.93,52.8825,52.8825,51630.0
2023-03-16 11:40:00,55.72,55.77,55.71,55.77,40185.0,52.892,52.9395,52.8825,52.9395,40185.0
2023-03-16 11:45:00,55.76,55.83,55.73,55.82,69093.0,52.93,52.9965,52.9015,52.987,69093.0
2023-03-16 11:50:00,55.81,55.89,55.79,55.88,51555.0,52.9775,53.0534,52.9585,53.0439,51555.0
2023-03-16 11:55:00,55.88,55.95,55.85,55.86,65158.0,53.0439,53.1104,53.0154,53.0249,65158.0
2023-03-16 12:00:00,55.87,55.89,55.78,55.82,39493.0,53.0344,53.0534,52.949,52.987,39493.0
2023-03-16 12:05:00,55.82,55.83,55.74,55.77,90755.0,52.987,52.9965,52.911,52.9395,90755.0
2023-03-16 12:10:00,55.78,55.8,55.73,55.79,80535.0,52.949,52.968,52.9015,52.9585,80535.0
2023-03-16 12:15:00,55.79,55.82,55.78,55.8,139665.0,52.9585,52.987,52.949,52.968,139665.0
2023-03-16 12:20:00,55.8,55.82,55.77,55.81,33024.0,52.968,52.987,52.9395,52.9775,33024.0
2023-03-16 12:25:00,55.81,55.86,55.8,55.84,40506.0,52.9775,53.0249,52.968,53.006,40506.0
2023-03-16 12:30:00,55.85,55.89,55.81,55.82,68786.0,53.0154,53.0534,52.9775,52.987,68786.0
2023-03-16 12:35:00,55.82,55.88,55.79,55.88,39629.0,52.987,53.0439,52.9585,53.0439,39629.0
2023-03-16 12:40:00,55.88,55.9,55.85,55.9,23382.0,53.0439,53.0629,53.0154,53.0629,23382.0
2023-03-16 12:45:00,55.9,55.92,55.84,55.87,62203.0,53.0629,53.0819,53.006,53.0344,62203.0
2023-03-16 12:50:00,55.87,55.93,55.87,55.89,143917.0,53.0344,53.0914,53.0344,53.0534,143917.0
2023-03-16 12:55:00,55.9,55.93,55.88,55.9,20630.0,53.0629,53.0914,53.0439,53.0629,20630.0
2023-03-16 13:00:00,55.9,55.94,55.89,55.93,62361.0,53.0629,53.1009,53.0534,53.0914,62361.0
2023-03-16 13:05:00,55.93,55.95,55.89,55.89,103614.0,53.0914,53.1104,53.0534,53.0534,103614.0
2023-03-16 13:10:00,55.9,55.93,55.89,55.92,23367.0,53.0629,53.0914,53.0534,53.0819,23367.0
2023-03-16 13:15:00,55.92,55.94,55.86,55.9,95683.0,53.0819,53.1009,53.0249,53.0629,95683.0
2023-03-16 13:20:00,55.91,55.93,55.88,55.91,46750.0,53.0724,53.0914,53.0439,53.0724,46750.0
2023-03-16 13:25:00,55.92,55.96,55.9,55.91,76009.0,53.0819,53.1199,53.0629,53.0724,76009.0
2023-03-16 13:30:00,55.91,55.92,55.86,55.89,43112.0,53.0724,53.0819,53.0249,53.0534,43112.0
2023-03-16 13:35:00,55.89,55.89,55.83,55.86,37034.0,53.0534,53.0534,52.9965,53.0249,37034.0
2023-03-16 13:40:00,55.86,55.89,55.85,55.87,29223.0,53.0249,53.0534,53.0154,53.0344,29223.0
2023-03-16 13:45:00,55.87,55.88,55.83,55.84,36685.0,53.0344,53.0439,52.9965,53.006,36685.0
2023-03-16 13:50:00,55.83,55.9,55.8,55.89,229583.0,52.9965,53.0629,52.968,53.0534,229583.0
2023-03-16 13:55:00,55.89,55.89,55.83,55.84,22071.0,53.0534,53.0534,52.9965,53.006,22071.0
2023-03-16 14:00:00,55.83,55.86,55.83,55.84,66306.0,52.9965,53.0249,52.9965,53.006,66306.0
2023-03-16 14:05:00,55.84,55.85,55.8,55.84,72362.0,53.006,53.0154,52.968,53.006,72362.0
2023-03-16 14:10:00,55.84,55.86,55.82,55.84,53983.0,53.006,53.0249,52.987,53.006,53983.0
2023-03-16 14:15:00,55.84,55.87,55.81,55.86,81213.0,53.006,53.0344,52.9775,53.0249,81213.0
2023-03-16 14:20:00,55.85,55.86,55.84,55.85,31282.0,53.0154,53.0249,53.006,53.0154,31282.0
2023-03-16 14:25:00,55.85,55.87,55.83,55.87,67070.0,53.0154,53.0344,52.9965,53.0344,67070.0
2023-03-16 14:30:00,55.87,55.87,55.8,55.81,87736.0,53.0344,53.0344,52.968,52.9775,87736.0
2023-03-16 14:35:00,55.81,55.88,55.8,55.87,33931.0,52.9775,53.0439,52.968,53.0344,33931.0
2023-03-16 14:40:00,55.88,55.9,55.86,55.9,38372.0,53.0439,53.0629,53.0249,53.0629,38372.0
2023-03-16 14:45:00,55.91,55.95,55.91,55.92,44287.0,53.0724,53.1104,53.0724,53.0819,44287.0
2023-03-16 14:50:00,55.92,55.94,55.9,55.94,35977.0,53.0819,53.1009,53.0629,53.1009,35977.0
2023-03-16 14:55:00,55.94,55.95,55.92,55.94,91156.0,53.1009,53.1104,53.0819,53.1009,91156.0
2023-03-16 15:00:00,55.94,55.97,55.94,55.95,68209.0,53.1009,53.1294,53.1009,53.1104,68209.0
2023-03-16 15:05:00,55.96,56.0,55.95,55.96,36643.0,53.1199,53.1578,53.1104,53.1199,36643.0
2023-03-16 15:10:00,55.96,55.99,55.95,55.96,75149.0,53.1199,53.1483,53.1104,53.1199,75149.0
2023-03-16 15:15:00,55.96,56.0,55.95,55.98,44539.0,53.1199,53.1578,53.1104,53.1388,44539.0
2023-03-16 15:20:00,55.98,56.01,55.96,55.99,95831.0,53.1388,53.1673,53.1199,53.1483,95831.0
2023-03-16 15:25:00,55.98,56.01,55.97,55.98,48453.0,53.1388,53.1673,53.1294,53.1388,48453.0
2023-03-16 15:30:00,55.97,55.99,55.95,55.98,35003.0,53.1294,53.1483,53.1104,53.1388,35003.0
2023-03-16 15:35:00,55.97,55.98,55.92,55.96,87658.0,53.1294,53.1388,53.0819,53.1199,87658.0
2023-03-16 15:40:00,55.97,56.01,55.95,56.01,35210.0,53.1294,53.1673,53.1104,53.1673,35210.0
2023-03-16 15:45:00,56.0,56.02,55.96,56.01,67731.0,53.1578,53.1768,53.1199,53.1673,67731.0
2023-03-16 15:50:00,56.01,56.04,56.0,56.03,164122.0,53.1673,53.1958,53.1578,53.1863,164122.0
2023-03-16 15:55:00,56.03,56.07,56.01,56.05,235180.0,53.1863,53.2243,53.1673,53.2053,235180.0
2023-03-17 09:30:00,56.04,56.08,56.0,56.01,125316.0,53.1958,53.2338,53.1578,53.1673,125316.0
2023-03-17 09:35:00,56.01,56.06,55.98,56.05,75084.0,53.1673,53.2148,53.1388,53.2053,75084.0
2023-03-17 09:40:00,56.05,56.07,55.95,56.01,53939.0,53.2053,53.2243,53.1104,53.1673,53939.0
2023-03-17 09:45:00,56.0,56.0,55.91,55.91,47721.0,53.1578,53.1578,53.0724,53.0724,47721.0
2023-03-17 09:50:00,55.91,55.97,55.91,55.97,48131.0,53.0724,53.1294,53.0724,53.1294,48131.0
2023-03-17 09:55:00,55.97,56.0,55.94,55.97,63306.0,53.1294,53.1578,53.1009,53.1294,63306.0
2023-03-17 10:00:00,55.97,56.14,55.97,56.09,214768.0,53.1294,53.2907,53.1294,53.2433,214768.0
2023-03-17 10:05:00,56.07,56.07,55.96,55.97,40169.0,53.2243,53.2243,53.1199,53.1294,40169.0
2023-03-17 10:10:00,55.96,55.99,55.93,55.96,36500.0,53.1199,53.1483,53.0914,53.1199,36500.0
2023-03-17 10:15:00,55.97,56.0,55.89,55.89,55390.0,53.1294,53.1578,53.0534,53.0534,55390.0
2023-03-17 10:20:00,55.89,55.91,55.83,55.85,69717.0,53.0534,53.0724,52.9965,53.0154,69717.0
2023-03-17 10:25:00,55.85,55.9,55.83,55.9,78986.0,53.0154,53.0629,52.9965,53.0629,78986.0
2023-03-17 10:30:00,55.9,55.92,55.88,55.9,116440.0,53.0629,53.0819,53.0439,53.0629,116440.0
2023-03-17 10:35:00,55.9,55.93,55.85,55.92,97605.0,53.0629,53.0914,53.0154,53.0819,97605.0
2023-03-17 10:40:00,55.93,55.95,55.88,55.9,52358.0,53.0914,53.1104,53.0439,53.0629,52358.0
2023-03-17 10:45:00,55.91,55.91,55.87,55.91,42778.0,53.0724,53.0724,53.0344,53.0724,42778.0
2023-03-17 10:50:00,55.91,55.91,55.85,55.85,64217.0,53.0724,53.0724,53.0154,53.0154,64217.0
2023-03-17 10:55:00,55.85,55.87,55.84,55.85,61705.0,53.0154,53.0344,53.006,53.0154,61705.0
2023-03-17 11:00:00,55.85,55.85,55.78,55.8,44979.0,53.0154,53.0154,52.949,52.968,44979.0
2023-03-17 11:05:00,55.8,55.88,55.78,55.87,39742.0,52.968,53.0439,52.949,53.0344,39742.0
2023-03-17 11:10:00,55.87,55.9,55.85,55.88,29979.0,53.0344,53.0629,53.0154,53.0439,29979.0
2023-03-17 11:15:00,55.87,55.92,55.86,55.87,37106.0,53.0344,53.0819,53.0249,53.0344,37106.0
2023-03-17 11:20:00,55.87,55.89,55.79,55.79,34006.0,53.0344,53.0534,52.9585,52.9585,34006.0
2023-03-17 11:25:00,55.79,55.81,55.77,55.8,32852.0,52.9585,52.9775,52.9395,52.968,32852.0
2023-03-17 11:30:00,55.8,55.84,55.77,55.83,148841.0,52.968,53.006,52.9395,52.9965,148841.0
2023-03-17 11:35:00,55.82,55.83,55.77,55.78,178909.0,52.987,52.9965,52.9395,52.949,178909.0
2023-03-17 11:40:00,55.78,55.79,55.73,55.75,94241.0,52.949,52.9585,52.9015,52.9205,94241.0
2023-03-17 11:45:00,55.75,55.78,55.74,55.78,96082.0,52.9205,52.949,52.911,52.949,96082.0
2023-03-17 11:50:00,55.78,55.82,55.76,55.8,95684.0,52.949,52.987,52.93,52.968,95684.0
2023-03-17 11:55:00,55.8,55.83,55.78,55.82,112421.0,52.968,52.9965,52.949,52.987,112421.0
2023-03-17 12:00:00,55.82,55.84,55.77,55.81,344399.0,52.987,53.006,52.9395,52.9775,344399.0
2023-03-17 12:05:00,55.8,55.87,55.78,55.86,58152.0,52.968,53.0344,52.949,53.0249,58152.0
2023-03-17 12:10:00,55.87,55.87,55.84,55.84,26402.0,53.0344,53.0344,53.006,53.006,26402.0
2023-03-17 12:15:00,55.85,55.88,55.84,55.85,31457.0,53.0154,53.0439,53.006,53.0154,31457.0
2023-03-17 12:20:00,55.85,55.86,55.8,55.83,17791.0,53.0154,53.0249,52.968,52.9965,17791.0
2023-03-17 12:25:00,55.83,55.88,55.83,55.87,22306.0,52.9965,53.0439,52.9965,53.0344,22306.0
2023-03-17 12:30:00,55.87,55.95,55.86,55.86,82597.0,53.0344,53.1104,53.0249,53.0249,82597.0
2023-03-17 12:35:00,55.86,55.87,55.85,55.85,17810.0,53.0249,53.0344,53.0154,53.0154,17810.0
2023-03-17 12:40:00,55.86,55.87,55.84,55.86,14888.0,53.0249,53.0344,53.006,53.0249,14888.0
2023-03-17 12:45:00,55.86,55.88,55.83,55.85,27788.0,53.0249,53.0439,52.9965,53.0154,27788.0
2023-03-17 12:50:00,55.86,55.88,55.81,55.81,21387.0,53.0249,53.0439,52.9775,52.9775,21387.0
2023-03-17 12:55:00,55.8,55.82,55.79,55.82,29675.0,52.968,52.987,52.9585,52.987,29675.0
2023-03-17 13:00:00,55.81,55.82,55.78,55.78,9175.0,52.9775,52.987,52.949,52.949,9175.0
2023-03-17 13:05:00,55.79,55.85,55.79,55.85,29000.0,52.9585,53.0154,52.9585,53.0154,29000.0
2023-03-17 13:10:00,55.84,55.85,55.83,55.84,25306.0,53.006,53.0154,52.9965,53.006,25306.0
2023-03-17 13:15:00,55.84,55.85,55.8,55.81,26084.0,53.006,53.0154,52.968,52.9775,26084.0
2023-03-17 13:20:00,55.82,55.87,55.81,55.83,46405.0,52.987,53.0344,52.9775,52.9965,46405.0
2023-03-17 13:25:00,55.82,55.83,55.81,55.83,13455.0,52.987,52.9965,52.9775,52.9965,13455.0
2023-03-17 13:30:00,55.83,55.87,55.81,55.82,28193.0,52.9965,53.0344,52.9775,52.987,28193.0
2023-03-17 13:35:00,55.82,55.84,55.8,55.83,49676.0,52.987,53.006,52.968,52.9965,49676.0
2023-03-17 13:40:00,55.83,55.84,55.79,55.83,38697.0,52.9965,53.006,52.9585,52.9965,38697.0
2023-03-17 13:45:00,55.82,55.87,55.82,55.85,22717.0,52.987,53.0344,52.987,53.0154,22717.0
2023-03-17 13:50:00,55.85,55.85,55.82,55.83,16934.0,53.0154,53.0154,52.987,52.9965,16934.0
2023-03-17 13:55:00,55.83,55.84,55.81,55.84,31975.0,52.9965,53.006,52.9775,53.006,31975.0
2023-03-17 14:00:00,55.84,55.89,55.84,55.85,55204.0,53.006,53.0534,53.006,53.0154,55204.0
2023-03-17 14:05:00,55.85,55.86,55.83,55.85,19757.0,53.0154,53.0249,52.9965,53.0154,19757.0
2023-03-17 14:10:00,55.84,55.85,55.82,55.83,31490.0,53.006,53.0154,52.987,52.9965,31490.0
2023-03-17 14:15:00,55.83,55.84,55.8,55.8,41247.0,52.9965,53.006,52.968,52.968,41247.0
2023-03-17 14:20:00,55.8,55.82,55.79,55.81,32464.0,52.968,52.987,52.9585,52.9775,32464.0
2023-03-17 14:25:00,55.8,55.81,55.77,55.8,46780.0,52.968,52.9775,52.9395,52.968,46780.0
2023-03-17 14:30:00,55.8,55.84,55.78,55.81,52937.0,52.968,53.006,52.949,52.9775,52937.0
2023-03-17 14:35:00,55.82,55.82,55.77,55.79,45475.0,52.987,52.987,52.9395,52.9585,45475.0
2023-03-17 14:40:00,55.79,55.82,55.78,55.79,54577.0,52.9585,52.987,52.949,52.9585,54577.0
2023-03-17 14:45:00,55.79,55.81,55.77,55.8,27290.0,52.9585,52.9775,52.9395,52.968,27290.0
2023-03-17 14:50:00,55.79,55.88,55.76,55.88,82876.0,52.9585,53.0439,52.93,53.0439,82876.0
2023-03-17 14:55:00,55.88,55.88,55.82,55.86,64886.0,53.0439,53.0439,52.987,53.0249,64886.0
2023-03-17 15:00:00,55.87,55.88,55.82,55.83,28277.0,53.0344,53.0439,52.987,52.9965,28277.0
2023-03-17 15:05:00,55.84,55.86,55.82,55.84,101682.0,53.006,53.0249,52.987,53.006,101682.0
2023-03-17 15:10:00,55.84,55.9,55.83,55.9,29793.0,53.006,53.0629,52.9965,53.0629,29793.0
2023-03-17 15:15:00,55.9,55.94,55.86,55.94,60364.0,53.0629,53.1009,53.0249,53.1009,60364.0
2023-03-17 15:20:00,55.94,55.98,55.92,55.97,52949.0,53.1009,53.1388,53.0819,53.1294,52949.0
2023-03-17 15:25:00,55.97,55.97,55.92,55.96,33568.0,53.1294,53.1294,53.0819,53.1199,33568.0
2023-03-17 15:30:00,55.95,55.95,55.85,55.87,38615.0,53.1104,53.1104,53.0154,53.0344,38615.0
2023-03-17 15:35:00,55.86,55.87,55.81,55.82,31471.0,53.0249,53.0344,52.9775,52.987,31471.0
2023-03-17 15:40:00,55.82,55.84,55.8,55.84,30451.0,52.987,53.006,52.968,53.006,30451.0
2023-03-17 15:45:00,55.83,55.83,55.75,55.76,55592.0,52.9965,52.9965,52.9205,52.93,55592.0
2023-03-17 15:50:00,55.75,55.81,55.75,55.79,160492.0,52.9205,52.9775,52.9205,52.9585,160492.0
2023-03-17 15:55:00,55.79,55.81,55.72,55.73,164404.0,52.9585,52.9775,52.892,52.9015,164404.0
2023-03-20 09:30:00,56.33,56.39,56.29,56.31,128758.0,53.4711,53.528,53.4331,53.4521,128758.0
2023-03-20 09:35:00,56.33,56.36,56.28,56.35,80933.0,53.4711,53.4996,53.4236,53.4901,80933.0
2023-03-20 09:40:00,56.34,56.41,56.34,56.38,89295.0,53.4806,53.547,53.4806,53.5185,89295.0
2023-03-20 09:45:00,56.37,56.4,56.32,56.4,92646.0,53.5091,53.5375,53.4616,53.5375,92646.0
2023-03-20 09:50:00,56.4,56.47,56.39,56.44,117387.0,53.5375,53.604,53.528,53.5755,117387.0
2023-03-20 09:55:00,56.43,56.46,56.41,56.44,114073.0,53.566,53.5945,53.547,53.5755,114073.0
2023-03-20 10:00:00,56.45,56.53,56.45,56.47,98921.0,53.585,53.6609,53.585,53.604,98921.0
2023-03-20 10:05:00,56.47,56.49,56.4,56.4,78217.0,53.604,53.623,53.5375,53.5375,78217.0
2023-03-20 10:10:00,56.39,56.43,56.34,56.4,93551.0,53.528,53.566,53.4806,53.5375,93551.0
2023-03-20 10:15:00,56.41,56.46,56.38,56.38,57800.0,53.547,53.5945,53.5185,53.5185,57800.0
2023-03-20 10:20:00,56.39,56.46,56.37,56.46,48224.0,53.528,53.5945,53.5091,53.5945,48224.0
2023-03-20 10:25:00,56.46,56.49,56.44,56.44,26027.0,53.5945,53.623,53.5755,53.5755,26027.0
2023-03-20 10:30:00,56.45,56.48,56.44,56.47,41225.0,53.585,53.6135,53.5755,53.604,41225.0
2023-03-20 10:35:00,56.48,56.49,56.44,56.46,59360.0,53.6135,53.623,53.5755,53.5945,59360.0
2023-03-20 10:40:00,56.45,56.48,56.43,56.47,51355.0,53.585,53.6135,53.566,53.604,51355.0
2023-03-20 10:45:00,56.46,56.51,56.46,56.51,48822.0,53.5945,53.6419,53.5945,53.6419,48822.0
2023-03-20 10:50:00,56.52,56.52,56.48,56.5,34776.0,53.6514,53.6514,53.6135,53.6325,34776.0
2023-03-20 10:55:00,56.51,56.55,56.5,56.54,61043.0,53.6419,53.6799,53.6325,53.6704,61043.0
2023-03-20 11:00:00,56.54,56.58,56.53,56.57,32613.0,53.6704,53.7084,53.6609,53.6989,32613.0
2023-03-20 11:05:00,56.58,56.62,56.57,56.59,19296.0,53.7084,53.7464,53.6989,53.7179,19296.0
2023-03-20 11:10:00,56.6,56.63,56.57,56.6,79013.0,53.7274,53.7559,53.6989,53.7274,79013.0
2023-03-20 11:15:00,56.6,56.6,56.57,56.58,20269.0,53.7274,53.7274,53.6989,53.7084,20269.0
2023-03-20 11:20:00,56.58,56.6,56.57,56.6,6110.0,53.7084,53.7274,53.6989,53.7274,6110.0
2023-03-20 11:25:00,56.59,56.68,56.59,56.68,123907.0,53.7179,53.8033,53.7179,53.8033,123907.0
2023-03-20 11:30:00,56.67,56.68,56.61,56.62,62668.0,53.7938,53.8033,53.7369,53.7464,62668.0
2023-03-20 11:35:00,56.62,56.65,56.59,56.6,51763.0,53.7464,53.7748,53.7179,53.7274,51763.0
2023-03-20 11:40:00,56.59,56.59,56.55,56.57,125433.0,53.7179,53.7179,53.6799,53.6989,125433.0
2023-03-20 11:45:00,56.57,56.59,56.55,56.58,23588.0,53.6989,53.7179,53.6799,53.7084,23588.0
2023-03-20 11:50:00,56.58,56.59,56.54,56.55,45487.0,53.7084,53.7179,53.6704,53.6799,45487.0
2023-03-20 11:55:00,56.55,56.57,56.51,56.54,140593.0,53.6799,53.6989,53.6419,53.6704,140593.0
2023-03-20 12:00:00,56.54,56.55,56.51,56.53,98991.0,53.6704,53.6799,53.6419,53.6609,98991.0
2023-03-20 12:05:00,56.52,56.53,56.47,56.47,109708.0,53.6514,53.6609,53.604,53.604,109708.0
2023-03-20 12:10:00,56.47,56.48,56.38,56.43,92372.0,53.604,53.6135,53.5185,53.566,92372.0
2023-03-20 12:15:00,56.42,56.44,56.37,56.39,116985.0,53.5565,53.5755,53.5091,53.528,116985.0
2023-03-20 12:20:00,56.38,56.42,56.37,56.42,54313.0,53.5185,53.5565,53.5091,53.5565,54313.0
2023-03-20 12:25:00,56.41,56.46,56.41,56.46,74788.0,53.547,53.5945,53.547,53.5945,74788.0
2023-03-20 12:30:00,56.46,56.48,56.44,56.46,94504.0,53.5945,53.6135,53.5755,53.5945,94504.0
2023-03-20 12:35:00,56.46,56.46,56.43,56.45,87828.0,53.5945,53.5945,53.566,53.585,87828.0
2023-03-20 12:40:00,56.45,56.47,56.44,56.45,65985.0,53.585,53.604,53.5755,53.585,65985.0
2023-03-20 12:45:00,56.45,56.48,56.41,56.48,93680.0,53.585,53.6135,53.547,53.6135,93680.0
2023-03-20 12:50:00,56.48,56.51,56.48,56.51,48002.0,53.6135,53.6419,53.6135,53.6419,48002.0
2023-03-20 12:55:00,56.51,56.52,56.49,56.5,47541.0,53.6419,53.6514,53.623,53.6325,47541.0
2023-03-20 13:00:00,56.5,56.52,56.49,56.5,45015.0,53.6325,53.6514,53.623,53.6325,45015.0
2023-03-20 13:05:00,56.5,56.56,56.49,56.55,61886.0,53.6325,53.6894,53.623,53.6799,61886.0
2023-03-20 13:10:00,56.55,56.59,56.54,56.59,26085.0,53.6799,53.7179,53.6704,53.7179,26085.0
2023-03-20 13:15:00,56.59,56.6,56.57,56.58,46526.0,53.7179,53.7274,53.6989,53.7084,46526.0
2023-03-20 13:20:00,56.58,56.58,56.53,56.54,66783.0,53.7084,53.7084,53.6609,53.6704,66783.0
2023-03-20 13:25:00,56.54,56.55,56.51,56.53,42227.0,53.6704,53.6799,53.6419,53.6609,42227.0
2023-03-20 13:30:00,56.53,56.55,56.52,56.53,82547.0,53.6609,53.6799,53.6514,53.6609,82547.0
2023-03-20 13:35:00,56.53,56.53,56.49,56.51,57973.0,53.6609,53.6609,53.623,53.6419,57973.0
2023-03-20 13:40:00,56.51,56.55,56.5,56.55,33798.0,53.6419,53.6799,53.6325,53.6799,33798.0
2023-03-20 13:45:00,56.55,56.56,56.53,56.54,48324.0,53.6799,53.6894,53.6609,53.6704,48324.0
2023-03-20 13:50:00,56.54,56.54,56.5,56.51,35140.0,53.6704,53.6704,53.6325,53.6419,35140.0
2023-03-20 13:55:00,56.51,56.55,56.51,56.53,26629.0,53.6419,53.6799,53.6419,53.6609,26629.0
2023-03-20 14:00:00,56.53,56.54,56.47,56.48,50561.0,53.6609,53.6704,53.604,53.6135,50561.0
2023-03-20 14:05:00,56.48,56.51,56.47,56.5,42394.0,53.6135,53.6419,53.604,53.6325,42394.0
2023-03-20 14:10:00,56.5,56.55,56.5,56.55,47713.0,53.6325,53.6799,53.6325,53.6799,47713.0
2023-03-20 14:15:00,56.54,56.55,56.53,56.54,81085.0,53.6704,53.6799,53.6609,53.6704,81085.0
2023-03-20 14:20:00,56.54,56.57,56.53,56.57,28487.0,53.6704,53.6989,53.6609,53.6989,28487.0
2023-03-20 14:25:00,56.57,56.57,56.53,56.54,36536.0,53.6989,53.6989,53.6609,53.6704,36536.0
2023-03-20 14:30:00,56.54,56.55,56.5,56.54,142236.0,53.6704,53.6799,53.6325,53.6704,142236.0
2023-03-20 14:35:00,56.55,56.55,56.52,56.52,37203.0,53.6799,53.6799,53.6514,53.6514,37203.0
2023-03-20 14:40:00,56.52,56.55,56.5,56.53,36847.0,53.6514,53.6799,53.6325,53.6609,36847.0
2023-03-20 14:45:00,56.54,56.57,56.53,56.57,28957.0,53.6704,53.6989,53.6609,53.6989,28957.0
2023-03-20 14:50:00,56.57,56.6,56.56,56.57,42398.0,53.6989,53.7274,53.6894,53.6989,42398.0
2023-03-20 14:55:00,56.57,56.59,56.56,56.59,38941.0,53.6989,53.7179,53.6894,53.7179,38941.0
2023-03-20 15:00:00,56.58,56.58,56.55,56.56,51942.0,53.7084,53.7084,53.6799,53.6894,51942.0
2023-03-20 15:05:00,56.56,56.57,56.51,56.51,141384.0,53.6894,53.6989,53.6419,53.6419,141384.0
2023-03-20 15:10:00,56.51,56.53,56.48,56.51,78025.0,53.6419,53.6609,53.6135,53.6419,78025.0
2023-03-20 15:15:00,56.5,56.53,56.49,56.52,102661.0,53.6325,53.6609,53.623,53.6514,102661.0
2023-03-20 15:20:00,56.52,56.52,56.48,56.52,56278.0,53.6514,53.6514,53.6135,53.6514,56278.0
2023-03-20 15:25:00,56.52,56.56,56.52,56.55,82225.0,53.6514,53.6894,53.6514,53.6799,82225.0
2023-03-20 15:30:00,56.55,56.57,56.54,56.55,90768.0,53.6799,53.6989,53.6704,53.6799,90768.0
2023-03-20 15:35:00,56.55,56.57,56.52,56.54,91485.0,53.6799,53.6989,53.6514,53.6704,91485.0
2023-03-20 15:40:00,56.53,56.55,56.53,56.53,96105.0,53.6609,53.6799,53.6609,53.6609,96105.0
2023-03-20 15:45:00,56.52,56.55,56.51,56.54,101974.0,53.6514,53.6799,53.6419,53.6704,101974.0
2023-03-20 15:50:00,56.55,56.57,56.54,56.55,140915.0,53.6799,53.6989,53.6704,53.6799,140915.0
2023-03-20 15:55:00,56.54,56.55,56.5,56.51,183489.0,53.6704,53.6799,53.6325,53.6419,183489.0
2023-03-21 09:30:00,56.74,56.81,56.72,56.78,141493.0,53.8603,53.9267,53.8413,53.8982,141493.0
2023-03-21 09:35:00,56.79,56.79,56.73,56.74,92902.0,53.9077,53.9077,53.8508,53.8603,92902.0
2023-03-21 09:40:00,56.74,56.78,56.73,56.76,36636.0,53.8603,53.8982,53.8508,53.8793,36636.0
2023-03-21 09:45:00,56.76,56.8,56.74,56.76,36047.0,53.8793,53.9172,53.8603,53.8793,36047.0
2023-03-21 09:50:00,56.76,56.77,56.73,56.74,60572.0,53.8793,53.8888,53.8508,53.8603,60572.0
2023-03-21 09:55:00,56.75,56.78,56.73,56.76,32865.0,53.8698,53.8982,53.8508,53.8793,32865.0
2023-03-21 10:00:00,56.77,56.8,56.72,56.74,100997.0,53.8888,53.9172,53.8413,53.8603,100997.0
2023-03-21 10:05:00,56.73,56.76,56.7,56.76,98405.0,53.8508,53.8793,53.8223,53.8793,98405.0
2023-03-21 10:10:00,56.76,56.77,56.71,56.71,72162.0,53.8793,53.8888,53.8318,53.8318,72162.0
2023-03-21 10:15:00,56.7,56.7,56.65,56.66,43364.0,53.8223,53.8223,53.7748,53.7843,43364.0
2023-03-21 10:20:00,56.64,56.67,56.61,56.63,62424.0,53.7653,53.7938,53.7369,53.7559,62424.0
2023-03-21 10:25:00,56.63,56.69,56.61,56.67,230257.0,53.7559,53.8128,53.7369,53.7938,230257.0
2023-03-21 10:30:00,56.67,56.71,56.66,56.68,52057.0,53.7938,53.8318,53.7843,53.8033,52057.0
2023-03-21 10:35:00,56.68,56.73,56.65,56.72,39718.0,53.8033,53.8508,53.7748,53.8413,39718.0
2023-03-21 10:40:00,56.72,56.74,56.68,56.74,31737.0,53.8413,53.8603,53.8033,53.8603,31737.0
2023-03-21 10:45:00,56.73,56.78,56.73,56.77,24539.0,53.8508,53.8982,53.8508,53.8888,24539.0
2023-03-21 10:50:00,56.77,56.77,56.72,56.72,87880.0,53.8888,53.8888,53.8413,53.8413,87880.0
2023-03-21 10:55:00,56.72,56.72,56.66,56.71,61140.0,53.8413,53.8413,53.7843,53.8318,61140.0
2023-03-21 11:00:00,56.7,56.72,56.7,56.72,70083.0,53.8223,53.8413,53.8223,53.8413,70083.0
2023-03-21 11:05:00,56.71,56.75,56.7,56.74,65844.0,53.8318,53.8698,53.8223,53.8603,65844.0
2023-03-21 11:10:00,56.74,56.78,56.73,56.78,75079.0,53.8603,53.8982,53.8508,53.8982,75079.0
2023-03-21 11:15:00,56.78,56.79,56.74,56.75,26923.0,53.8982,53.9077,53.8603,53.8698,26923.0
2023-03-21 11:20:00,56.74,56.75,56.72,56.73,29588.0,53.8603,53.8698,53.8413,53.8508,29588.0
2023-03-21 11:25:00,56.73,56.73,56.67,56.68,49076.0,53.8508,53.8508,53.7938,53.8033,49076.0
2023-03-21 11:30:00,56.69,56.71,56.68,56.69,26127.0,53.8128,53.8318,53.8033,53.8128,26127.0
2023-03-21 11:35:00,56.69,56.69,56.62,56.63,33306.0,53.8128,53.8128,53.7464,53.7559,33306.0
2023-03-21 11:40:00,56.63,56.63,56.57,56.57,37727.0,53.7559,53.7559,53.6989,53.6989,37727.0
2023-03-21 11:45:00,56.57,56.6,56.55,56.6,18291.0,53.6989,53.7274,53.6799,53.7274,18291.0
2023-03-21 11:50:00,56.62,56.63,56.57,56.59,50358.0,53.7464,53.7559,53.6989,53.7179,50358.0
2023-03-21 11:55:00,56.6,56.6,56.58,56.6,25154.0,53.7274,53.7274,53.7084,53.7274,25154.0
2023-03-21 12:00:00,56.59,56.6,56.57,56.59,20187.0,53.7179,53.7274,53.6989,53.7179,20187.0
2023-03-21 12:05:00,56.58,56.61,56.58,56.6,52598.0,53.7084,53.7369,53.7084,53.7274,52598.0
2023-03-21 12:10:00,56.6,56.65,56.59,56.63,32058.0,53.7274,53.7748,53.7179,53.7559,32058.0
2023-03-21 12:15:00,56.63,56.63,56.6,56.6,24367.0,53.7559,53.7559,53.7274,53.7274,24367.0
2023-03-21 12:20:00,56.6,56.6,56.57,56.59,34974.0,53.7274,53.7274,53.6989,53.7179,34974.0
2023-03-21 12:25:00,56.59,56.61,56.58,56.59,104550.0,53.7179,53.7369,53.7084,53.7179,104550.0
2023-03-21 12:30:00,56.59,56.63,56.58,56.61,185767.0,53.7179,53.7559,53.7084,53.7369,185767.0
2023-03-21 12:35:00,56.62,56.62,56.57,56.59,336058.0,53.7464,53.7464,53.6989,53.7179,336058.0
2023-03-21 12:40:00,56.59,56.61,56.57,56.61,53441.0,53.7179,53.7369,53.6989,53.7369,53441.0
2023-03-21 12:45:00,56.61,56.62,56.59,56.6,33830.0,53.7369,53.7464,53.7179,53.7274,33830.0
2023-03-21 12:50:00,56.61,56.65,56.61,56.63,150572.0,53.7369,53.7748,53.7369,53.7559,150572.0
2023-03-21 12:55:00,56.63,56.63,56.61,56.63,67091.0,53.7559,53.7559,53.7369,53.7559,67091.0
2023-03-21 13:00:00,56.63,56.65,56.62,56.65,22864.0,53.7559,53.7748,53.7464,53.7748,22864.0
2023-03-21 13:05:00,56.64,56.64,56.61,56.63,52053.0,53.7653,53.7653,53.7369,53.7559,52053.0
2023-03-21 13:10:00,56.63,56.65,56.61,56.63,28550.0,53.7559,53.7748,53.7369,53.7559,28550.0
2023-03-21 13:15:00,56.62,56.65,56.61,56.65,13374.0,53.7464,53.7748,53.7369,53.7748,13374.0
2023-03-21 13:20:00,56.65,56.65,56.62,56.62,14725.0,53.7748,53.7748,53.7464,53.7464,14725.0
2023-03-21 13:25:00,56.63,56.65,56.62,56.65,17168.0,53.7559,53.7748,53.7464,53.7748,17168.0
2023-03-21 13:30:00,56.65,56.68,56.64,56.68,24516.0,53.7748,53.8033,53.7653,53.8033,24516.0
2023-03-21 13:35:00,56.68,56.69,56.67,56.68,33545.0,53.8033,53.8128,53.7938,53.8033,33545.0
2023-03-21 13:40:00,56.68,56.69,56.65,56.66,30640.0,53.8033,53.8128,53.7748,53.7843,30640.0
2023-03-21 13:45:00,56.65,56.66,56.64,56.66,25058.0,53.7748,53.7843,53.7653,53.7843,25058.0
2023-03-21 13:50:00,56.66,56.66,56.64,56.65,10386.0,53.7843,53.7843,53.7653,53.7748,10386.0
2023-03-21 13:55:00,56.65,56.65,56.62,56.63,27859.0,53.7748,53.7748,53.7464,53.7559,27859.0
2023-03-21 14:00:00,56.63,56.65,56.63,56.64,25830.0,53.7559,53.7748,53.7559,53.7653,25830.0
2023-03-21 14:05:00,56.65,56.65,56.63,56.63,18279.0,53.7748,53.7748,53.7559,53.7559,18279.0
2023-03-21 14:10:00,56.63,56.64,56.61,56.64,32263.0,53.7559,53.7653,53.7369,53.7653,32263.0
2023-03-21 14:15:00,56.64,56.66,56.62,56.65,38683.0,53.7653,53.7843,53.7464,53.7748,38683.0
2023-03-21 14:20:00,56.66,56.68,56.65,56.68,35001.0,53.7843,53.8033,53.7748,53.8033,35001.0
2023-03-21 14:25:00,56.68,56.68,56.66,56.67,23763.0,53.8033,53.8033,53.7843,53.7938,23763.0
2023-03-21 14:30:00,56.68,56.68,56.67,56.68,15747.0,53.8033,53.8033,53.7938,53.8033,15747.0
2023-03-21 14:35:00,56.68,56.69,56.66,56.67,14976.0,53.8033,53.8128,53.7843,53.7938,14976.0
2023-03-21 14:40:00,56.67,56.68,56.66,56.68,15088.0,53.7938,53.8033,53.7843,53.8033,15088.0
2023-03-21 14:45:00,56.68,56.68,56.67,56.68,10601.0,53.8033,53.8033,53.7938,53.8033,10601.0
2023-03-21 14:50:00,56.68,56.69,56.67,56.69,25639.0,53.8033,53.8128,53.7938,53.8128,25639.0
2023-03-21 14:55:00,56.68,56.72,56.68,56.71,59764.0,53.8033,53.8413,53.8033,53.8318,59764.0
2023-03-21 15:00:00,56.71,56.74,56.7,56.74,23777.0,53.8318,53.8603,53.8223,53.8603,23777.0
2023-03-21 15:05:00,56.74,56.76,56.73,56.75,30532.0,53.8603,53.8793,53.8508,53.8698,30532.0
2023-03-21 15:10:00,56.75,56.78,56.74,56.76,48936.0,53.8698,53.8982,53.8603,53.8793,48936.0
2023-03-21 15:15:00,56.76,56.79,56.75,56.78,63576.0,53.8793,53.9077,53.8698,53.8982,63576.0
2023-03-21 15:20:00,56.78,56.79,56.76,56.77,21853.0,53.8982,53.9077,53.8793,53.8888,21853.0
2023-03-21 15:25:00,56.77,56.79,56.77,56.78,39708.0,53.8888,53.9077,53.8888,53.8982,39708.0
2023-03-21 15:30:00,56.78,56.78,56.76,56.77,18460.0,53.8982,53.8982,53.8793,53.8888,18460.0
2023-03-21 15:35:00,56.77,56.81,56.77,56.8,31340.0,53.8888,53.9267,53.8888,53.9172,31340.0
2023-03-21 15:40:00,56.81,56.86,56.8,56.85,63875.0,53.9267,53.9742,53.9172,53.9647,63875.0
2023-03-21 15:45:00,56.85,56.86,56.84,56.86,43189.0,53.9647,53.9742,53.9552,53.9742,43189.0
2023-03-21 15:50:00,56.85,56.88,56.83,56.87,73087.0,53.9647,53.9932,53.9457,53.9837,73087.0
2023-03-21 15:55:00,56.86,56.89,56.84,56.88,322108.0,53.9742,54.0027,53.9552,53.9932,322108.0
2023-03-22 09:30:00,56.85,56.85,56.78,56.78,46233.0,53.9647,53.9647,53.8982,53.8982,46233.0
2023-03-22 09:35:00,56.8,56.82,56.78,56.81,33863.0,53.9172,53.9362,53.8982,53.9267,33863.0
2023-03-22 09:40:00,56.82,56.82,56.76,56.77,55181.0,53.9362,53.9362,53.8793,53.8888,55181.0
2023-03-22 09:45:00,56.76,56.78,56.75,56.77,23321.0,53.8793,53.8982,53.8698,53.8888,23321.0
2023-03-22 09:50:00,56.78,56.8,56.75,56.77,34283.0,53.8982,53.9172,53.8698,53.8888,34283.0
2023-03-22 09:55:00,56.76,56.79,56.76,56.78,85631.0,53.8793,53.9077,53.8793,53.8982,85631.0
2023-03-22 10:00:00,56.78,56.78,56.75,56.78,103852.0,53.8982,53.8982,53.8698,53.8982,103852.0
2023-03-22 10:05:00,56.78,56.8,56.76,56.78,110827.0,53.8982,53.9172,53.8793,53.8982,110827.0
2023-03-22 10:10:00,56.79,56.8,56.77,56.78,35341.0,53.9077,53.9172,53.8888,53.8982,35341.0
2023-03-22 10:15:00,56.78,56.8,56.77,56.79,181065.0,53.8982,53.9172,53.8888,53.9077,181065.0
2023-03-22 10:20:00,56.79,56.82,56.77,56.81,75303.0,53.9077,53.9362,53.8888,53.9267,75303.0
2023-03-22 10:25:00,56.81,56.84,56.8,56.84,37213.0,53.9267,53.9552,53.9172,53.9552,37213.0
2023-03-22 10:30:00,56.84,56.87,56.83,56.86,61496.0,53.9552,53.9837,53.9457,53.9742,61496.0
2023-03-22 10:35:00,56.86,56.87,56.84,56.85,32739.0,53.9742,53.9837,53.9552,53.9647,32739.0
2023-03-22 10:40:00,56.86,56.89,56.85,56.86,37848.0,53.9742,54.0027,53.9647,53.9742,37848.0
2023-03-22 10:45:00,56.86,56.89,56.85,56.89,29643.0,53.9742,54.0027,53.9647,54.0027,29643.0
2023-03-22 10:50:00,56.89,56.93,56.88,56.9,28267.0,54.0027,54.0406,53.9932,54.0122,28267.0
2023-03-22 10:55:00,56.91,56.91,56.88,56.88,60250.0,54.0216,54.0216,53.9932,53.9932,60250.0
2023-03-22 11:00:00,56.88,56.9,56.86,56.86,50502.0,53.9932,54.0122,53.9742,53.9742,50502.0
2023-03-22 11:05:00,56.85,56.87,56.83,56.84,16482.0,53.9647,53.9837,53.9457,53.9552,16482.0
2023-03-22 11:10:00,56.84,56.84,56.79,56.8,46283.0,53.9552,53.9552,53.9077,53.9172,46283.0
2023-03-22 11:15:00,56.81,56.84,56.81,56.82,15526.0,53.9267,53.9552,53.9267,53.9362,15526.0
2023-03-22 11:20:00,56.82,56.85,56.81,56.84,26038.0,53.9362,53.9647,53.9267,53.9552,26038.0
2023-03-22 11:25:00,56.84,56.84,56.8,56.81,128210.0,53.9552,53.9552,53.9172,53.9267,128210.0
2023-03-22 11:30:00,56.81,56.83,56.81,56.83,63406.0,53.9267,53.9457,53.9267,53.9457,63406.0
2023-03-22 11:35:00,56.83,56.84,56.81,56.83,48889.0,53.9457,53.9552,53.9267,53.9457,48889.0
2023-03-22 11:40:00,56.83,56.85,56.8,56.8,70428.0,53.9457,53.9647,53.9172,53.9172,70428.0
2023-03-22 11:45:00,56.8,56.83,56.8,56.83,75581.0,53.9172,53.9457,53.9172,53.9457,75581.0
2023-03-22 11:50:00,56.82,56.83,56.79,56.8,60649.0,53.9362,53.9457,53.9077,53.9172,60649.0
2023-03-22 11:55:00,56.8,56.81,56.78,56.8,67110.0,53.9172,53.9267,53.8982,53.9172,67110.0
2023-03-22 12:00:00,56.8,56.81,56.78,56.78,43707.0,53.9172,53.9267,53.8982,53.8982,43707.0
2023-03-22 12:05:00,56.78,56.79,56.74,56.75,45684.0,53.8982,53.9077,53.8603,53.8698,45684.0
2023-03-22 12:10:00,56.74,56.75,56.73,56.73,35958.0,53.8603,53.8698,53.8508,53.8508,35958.0
2023-03-22 12:15:00,56.73,56.74,56.72,56.73,47990.0,53.8508,53.8603,53.8413,53.8508,47990.0
2023-03-22 12:20:00,56.73,56.74,56.71,56.73,39301.0,53.8508,53.8603,53.8318,53.8508,39301.0
2023-03-22 12:25:00,56.73,56.76,56.73,56.74,12543.0,53.8508,53.8793,53.8508,53.8603,12543.0
2023-03-22 12:30:00,56.74,56.75,56.71,56.71,28632.0,53.8603,53.8698,53.8318,53.8318,28632.0
2023-03-22 12:35:00,56.72,56.74,56.71,56.73,27501.0,53.8413,53.8603,53.8318,53.8508,27501.0
2023-03-22 12:40:00,56.73,56.75,56.73,56.74,24517.0,53.8508,53.8698,53.8508,53.8603,24517.0
2023-03-22 12:45:00,56.74,56.76,56.74,56.76,13875.0,53.8603,53.8793,53.8603,53.8793,13875.0
2023-03-22 12:50:00,56.75,56.77,56.74,56.74,109709.0,53.8698,53.8888,53.8603,53.8603,109709.0
2023-03-22 12:55:00,56.74,56.75,56.73,56.74,12444.0,53.8603,53.8698,53.8508,53.8603,12444.0
2023-03-22 13:00:00,56.75,56.75,56.69,56.7,17354.0,53.8698,53.8698,53.8128,53.8223,17354.0
2023-03-22 13:05:00,56.7,56.71,56.67,56.68,31149.0,53.8223,53.8318,53.7938,53.8033,31149.0
2023-03-22 13:10:00,56.68,56.7,56.68,56.7,21466.0,53.8033,53.8223,53.8033,53.8223,21466.0
2023-03-22 13:15:00,56.7,56.72,56.69,56.72,13401.0,53.8223,53.8413,53.8128,53.8413,13401.0
2023-03-22 13:20:00,56.71,56.73,56.71,56.72,16361.0,53.8318,53.8508,53.8318,53.8413,16361.0
2023-03-22 13:25:00,56.72,56.75,56.71,56.74,19089.0,53.8413,53.8698,53.8318,53.8603,19089.0
2023-03-22 13:30:00,56.74,56.78,56.74,56.77,39601.0,53.8603,53.8982,53.8603,53.8888,39601.0
2023-03-22 13:35:00,56.77,56.78,56.75,56.76,29410.0,53.8888,53.8982,53.8698,53.8793,29410.0
2023-03-22 13:40:00,56.76,56.77,56.74,56.77,14449.0,53.8793,53.8888,53.8603,53.8888,14449.0
2023-03-22 13:45:00,56.77,56.78,56.76,56.78,25446.0,53.8888,53.8982,53.8793,53.8982,25446.0
2023-03-22 13:50:00,56.79,56.81,56.79,56.8,86929.0,53.9077,53.9267,53.9077,53.9172,86929.0
2023-03-22 13:55:00,56.8,56.82,56.77,56.79,152632.0,53.9172,53.9362,53.8888,53.9077,152632.0
2023-03-22 14:00:00,56.82,57.22,56.77,57.2,173621.0,53.9362,54.3159,53.8888,54.2969,173621.0
2023-03-22 14:05:00,57.21,57.28,57.0,57.01,67207.0,54.3064,54.3729,54.1071,54.1166,67207.0
2023-03-22 14:10:00,57.03,57.09,56.94,56.97,60404.0,54.1356,54.1925,54.0501,54.0786,60404.0
2023-03-22 14:15:00,56.97,57.09,56.97,57.08,27278.0,54.0786,54.1925,54.0786,54.183,27278.0
2023-03-22 14:20:00,57.07,57.07,56.98,57.01,29925.0,54.1735,54.1735,54.0881,54.1166,29925.0
2023-03-22 14:25:00,57.01,57.1,57.0,57.08,25325.0,54.1166,54.202,54.1071,54.183,25325.0
2023-03-22 14:30:00,57.08,57.12,56.96,57.02,69183.0,54.183,54.221,54.0691,54.1261,69183.0
2023-03-22 14:35:00,57.01,57.19,56.88,57.1,93301.0,54.1166,54.2874,53.9932,54.202,93301.0
2023-03-22 14:40:00,57.09,57.4,57.09,57.32,87378.0,54.1925,54.4868,54.1925,54.4108,87378.0
2023-03-22 14:45:00,57.28,57.51,57.28,57.41,128263.0,54.3729,54.5912,54.3729,54.4963,128263.0
2023-03-22 14:50:00,57.43,57.46,57.23,57.26,131685.0,54.5153,54.5437,54.3254,54.3539,131685.0
2023-03-22 14:55:00,57.25,57.25,57.09,57.1,32921.0,54.3444,54.3444,54.1925,54.202,32921.0
2023-03-22 15:00:00,57.1,57.13,56.86,56.86,235605.0,54.202,54.2305,53.9742,53.9742,235605.0
2023-03-22 15:05:00,56.86,56.91,56.75,56.84,236129.0,53.9742,54.0216,53.8698,53.9552,236129.0
2023-03-22 15:10:00,56.84,57.02,56.82,57.0,141784.0,53.9552,54.1261,53.9362,54.1071,141784.0
2023-03-22 15:15:00,57.02,57.11,56.98,57.03,84168.0,54.1261,54.2115,54.0881,54.1356,84168.0
2023-03-22 15:20:00,57.03,57.14,57.02,57.12,117087.0,54.1356,54.24,54.1261,54.221,117087.0
2023-03-22 15:25:00,57.12,57.19,57.07,57.13,149903.0,54.221,54.2874,54.1735,54.2305,149903.0
2023-03-22 15:30:00,57.13,57.15,56.98,57.0,90109.0,54.2305,54.2495,54.0881,54.1071,90109.0
2023-03-22 15:35:00,57.01,57.03,56.92,56.98,69263.0,54.1166,54.1356,54.0311,54.0881,69263.0
2023-03-22 15:40:00,56.98,57.03,56.91,56.91,88171.0,54.0881,54.1356,54.0216,54.0216,88171.0
2023-03-22 15:45:00,56.91,56.91,56.83,56.91,142651.0,54.0216,54.0216,53.9457,54.0216,142651.0
2023-03-22 15:50:00,56.91,56.92,56.75,56.75,156876.0,54.0216,54.0311,53.8698,53.8698,156876.0
2023-03-22 15:55:00,56.76,56.79,56.68,56.71,211017.0,53.8793,53.9077,53.8033,53.8318,211017.0
2023-03-23 09:30:00,57.21,57.24,57.16,57.18,35039.0,54.3064,54.3349,54.259,54.2779,35039.0
2023-03-23 09:35:00,57.18,57.22,57.15,57.18,50800.0,54.2779,54.3159,54.2495,54.2779,50800.0
2023-03-23 09:40:00,57.19,57.27,57.16,57.24,168571.0,54.2874,54.3634,54.259,54.3349,168571.0
2023-03-23 09:45:00,57.25,57.29,57.24,57.27,32646.0,54.3444,54.3824,54.3349,54.3634,32646.0
2023-03-23 09:50:00,57.28,57.31,57.27,57.3,17417.0,54.3729,54.4013,54.3634,54.3919,17417.0
2023-03-23 09:55:00,57.31,57.35,57.3,57.34,27195.0,54.4013,54.4393,54.3919,54.4298,27195.0
2023-03-23 10:00:00,57.35,57.38,57.33,57.34,22207.0,54.4393,54.4678,54.4203,54.4298,22207.0
2023-03-23 10:05:00,57.34,57.36,57.33,57.35,33497.0,54.4298,54.4488,54.4203,54.4393,33497.0
2023-03-23 10:10:00,57.35,57.4,57.35,57.4,18500.0,54.4393,54.4868,54.4393,54.4868,18500.0
2023-03-23 10:15:00,57.37,57.39,57.36,57.38,22768.0,54.4583,54.4773,54.4488,54.4678,22768.0
2023-03-23 10:20:00,57.37,57.37,57.32,57.33,36044.0,54.4583,54.4583,54.4108,54.4203,36044.0
2023-03-23 10:25:00,57.32,57.36,57.32,57.34,45532.0,54.4108,54.4488,54.4108,54.4298,45532.0
2023-03-23 10:30:00,57.34,57.35,57.3,57.32,29926.0,54.4298,54.4393,54.3919,54.4108,29926.0
2023-03-23 10:35:00,57.32,57.33,57.27,57.32,34218.0,54.4108,54.4203,54.3634,54.4108,34218.0
2023-03-23 10:40:00,57.32,57.33,57.31,57.31,9860.0,54.4108,54.4203,54.4013,54.4013,9860.0
2023-03-23 10:45:00,57.31,57.39,57.3,57.39,33484.0,54.4013,54.4773,54.3919,54.4773,33484.0
2023-03-23 10:50:00,57.4,57.43,57.37,57.42,28041.0,54.4868,54.5153,54.4583,54.5058,28041.0
2023-03-23 10:55:00,57.42,57.45,57.41,57.42,33388.0,54.5058,54.5342,54.4963,54.5058,33388.0
2023-03-23 11:00:00,57.42,57.45,57.4,57.42,26941.0,54.5058,54.5342,54.4868,54.5058,26941.0
2023-03-23 11:05:00,57.42,57.46,57.4,57.43,23366.0,54.5058,54.5437,54.4868,54.5153,23366.0
2023-03-23 11:10:00,57.44,57.47,57.43,57.45,31559.0,54.5247,54.5532,54.5153,54.5342,31559.0
2023-03-23 11:15:00,57.45,57.46,57.43,57.43,54176.0,54.5342,54.5437,54.5153,54.5153,54176.0
2023-03-23 11:20:00,57.44,57.49,57.42,57.48,41031.0,54.5247,54.5722,54.5058,54.5627,41031.0
2023-03-23 11:25:00,57.46,57.46,57.37,57.37,206086.0,54.5437,54.5437,54.4583,54.4583,206086.0
2023-03-23 11:30:00,57.37,57.42,57.37,57.41,69420.0,54.4583,54.5058,54.4583,54.4963,69420.0
2023-03-23 11:35:00,57.41,57.44,57.4,57.43,126083.0,54.4963,54.5247,54.4868,54.5153,126083.0
2023-03-23 11:40:00,57.42,57.43,57.38,57.39,37300.0,54.5058,54.5153,54.4678,54.4773,37300.0
2023-03-23 11:45:00,57.38,57.41,57.34,57.4,67184.0,54.4678,54.4963,54.4298,54.4868,67184.0
2023-03-23 11:50:00,57.39,57.43,57.38,57.42,40999.0,54.4773,54.5153,54.4678,54.5058,40999.0
2023-03-23 11:55:00,57.41,57.43,57.4,57.41,51238.0,54.4963,54.5153,54.4868,54.4963,51238.0
2023-03-23 12:00:00,57.4,57.43,57.39,57.41,49392.0,54.4868,54.5153,54.4773,54.4963,49392.0
2023-03-23 12:05:00,57.42,57.46,57.41,57.46,52965.0,54.5058,54.5437,54.4963,54.5437,52965.0
2023-03-23 12:10:00,57.45,57.46,57.42,57.42,48173.0,54.5342,54.5437,54.5058,54.5058,48173.0
2023-03-23 12:15:00,57.42,57.46,57.42,57.43,64436.0,54.5058,54.5437,54.5058,54.5153,64436.0
2023-03-23 12:20:00,57.43,57.44,57.4,57.43,37524.0,54.5153,54.5247,54.4868,54.5153,37524.0
2023-03-23 12:25:00,57.42,57.45,57.39,57.41,43951.0,54.5058,54.5342,54.4773,54.4963,43951.0
2023-03-23 12:30:00,57.41,57.45,57.4,57.44,49898.0,54.4963,54.5342,54.4868,54.5247,49898.0
2023-03-23 12:35:00,57.44,57.45,57.41,57.41,21489.0,54.5247,54.5342,54.4963,54.4963,21489.0
2023-03-23 12:40:00,57.4,57.41,57.37,57.39,26937.0,54.4868,54.4963,54.4583,54.4773,26937.0
2023-03-23 12:45:00,57.39,57.4,57.37,57.38,10897.0,54.4773,54.4868,54.4583,54.4678,10897.0
2023-03-23 12:50:00,57.38,57.39,57.36,57.37,67250.0,54.4678,54.4773,54.4488,54.4583,67250.0
2023-03-23 12:55:00,57.36,57.38,57.34,57.37,47010.0,54.4488,54.4678,54.4298,54.4583,47010.0
2023-03-23 13:00:00,57.37,57.37,57.32,57.33,46655.0,54.4583,54.4583,54.4108,54.4203,46655.0
2023-03-23 13:05:00,57.34,57.37,57.26,57.27,52563.0,54.4298,54.4583,54.3539,54.3634,52563.0
2023-03-23 13:10:00,57.27,57.28,57.18,57.22,50547.0,54.3634,54.3729,54.2779,54.3159,50547.0
2023-03-23 13:15:00,57.21,57.21,57.16,57.17,23519.0,54.3064,54.3064,54.259,54.2685,23519.0
2023-03-23 13:20:00,57.17,57.21,57.17,57.17,64149.0,54.2685,54.3064,54.2685,54.2685,64149.0
2023-03-23 13:25:00,57.17,57.19,57.11,57.15,74655.0,54.2685,54.2874,54.2115,54.2495,74655.0
2023-03-23 13:30:00,57.14,57.18,57.13,57.17,19193.0,54.24,54.2779,54.2305,54.2685,19193.0
2023-03-23 13:35:00,57.16,57.22,57.15,57.2,47640.0,54.259,54.3159,54.2495,54.2969,47640.0
2023-03-23 13:40:00,57.19,57.24,57.18,57.22,32685.0,54.2874,54.3349,54.2779,54.3159,32685.0
2023-03-23 13:45:00,57.22,57.23,57.15,57.17,67145.0,54.3159,54.3254,54.2495,54.2685,67145.0
2023-03-23 13:50:00,57.16,57.16,57.11,57.14,26496.0,54.259,54.259,54.2115,54.24,26496.0
2023-03-23 13:55:00,57.14,57.16,57.1,57.12,70194.0,54.24,54.259,54.202,54.221,70194.0
2023-03-23 14:00:00,57.12,57.15,57.1,57.12,70150.0,54.221,54.2495,54.202,54.221,70150.0
2023-03-23 14:05:00,57.12,57.13,57.09,57.1,107863.0,54.221,54.2305,54.1925,54.202,107863.0
2023-03-23 14:10:00,57.11,57.14,57.09,57.14,45366.0,54.2115,54.24,54.1925,54.24,45366.0
2023-03-23 14:15:00,57.13,57.15,57.11,57.12,62346.0,54.2305,54.2495,54.2115,54.221,62346.0
2023-03-23 14:20:00,57.12,57.13,57.05,57.05,99693.0,54.221,54.2305,54.1545,54.1545,99693.0
2023-03-23 14:25:00,57.05,57.06,56.98,56.98,78902.0,54.1545,54.164,54.0881,54.0881,78902.0
2023-03-23 14:30:00,56.99,57.04,56.98,57.01,106684.0,54.0976,54.145,54.0881,54.1166,106684.0
2023-03-23 14:35:00,57.0,57.02,56.93,56.94,42673.0,54.1071,54.1261,54.0406,54.0501,42673.0
2023-03-23 14:40:00,56.94,56.94,56.82,56.82,55008.0,54.0501,54.0501,53.9362,53.9362,55008.0
2023-03-23 14:45:00,56.83,56.89,56.82,56.88,75542.0,53.9457,54.0027,53.9362,53.9932,75542.0
2023-03-23 14:50:00,56.87,56.87,56.8,56.81,81412.0,53.9837,53.9837,53.9172,53.9267,81412.0
2023-03-23 14:55:00,56.8,56.89,56.75,56.89,86449.0,53.9172,54.0027,53.8698,54.0027,86449.0
2023-03-23 15:00:00,56.89,57.01,56.89,56.98,288891.0,54.0027,54.1166,54.0027,54.0881,288891.0
2023-03-23 15:05:00,56.98,57.04,56.94,57.03,111986.0,54.0881,54.145,54.0501,54.1356,111986.0
2023-03-23 15:10:00,57.04,57.04,56.94,56.98,48490.0,54.145,54.145,54.0501,54.0881,48490.0
2023-03-23 15:15:00,56.99,57.01,56.9,56.9,144627.0,54.0976,54.1166,54.0122,54.0122,144627.0
2023-03-23 15:20:00,56.9,56.94,56.81,56.92,65233.0,54.0122,54.0501,53.9267,54.0311,65233.0
2023-03-23 15:25:00,56.93,56.96,56.9,56.91,503237.0,54.0406,54.0691,54.0122,54.0216,503237.0
2023-03-23 15:30:00,56.91,56.93,56.86,56.92,111583.0,54.0216,54.0406,53.9742,54.0311,111583.0
2023-03-23 15:35:00,56.92,56.99,56.91,56.95,89478.0,54.0311,54.0976,54.0216,54.0596,89478.0
2023-03-23 15:40:00,56.95,56.98,56.93,56.97,583503.0,54.0596,54.0881,54.0406,54.0786,583503.0
2023-03-23 15:45:00,56.97,57.04,56.97,57.01,149166.0,54.0786,54.145,54.0786,54.1166,149166.0
2023-03-23 15:50:00,57.0,57.09,57.0,57.04,263731.0,54.1071,54.1925,54.1071,54.145,263731.0
2023-03-23 15:55:00,57.04,57.05,56.92,56.92,838991.0,54.145,54.1545,54.0311,54.0311,838991.0
2023-03-24 09:30:00,56.99,57.05,56.96,57.0,72828.0,54.0976,54.1545,54.0691,54.1071,72828.0
2023-03-24 09:35:00,56.99,57.0,56.94,56.96,79414.0,54.0976,54.1071,54.0501,54.0691,79414.0
2023-03-24 09:40:00,56.96,56.97,56.88,56.92,60884.0,54.0691,54.0786,53.9932,54.0311,60884.0
2023-03-24 09:45:00,56.91,56.91,56.76,56.84,161048.0,54.0216,54.0216,53.8793,53.9552,161048.0
2023-03-24 09:50:00,56.83,56.9,56.83,56.89,39024.0,53.9457,54.0122,53.9457,54.0027,39024.0
2023-03-24 09:55:00,56.9,56.94,56.89,56.91,41494.0,54.0122,54.0501,54.0027,54.0216,41494.0
2023-03-24 10:00:00,56.91,56.95,56.86,56.9,66015.0,54.0216,54.0596,53.9742,54.0122,66015.0
2023-03-24 10:05:00,56.89,56.94,56.86,56.9,130980.0,54.0027,54.0501,53.9742,54.0122,130980.0
2023-03-24 10:10:00,56.89,56.98,56.88,56.93,82293.0,54.0027,54.0881,53.9932,54.0406,82293.0
2023-03-24 10:15:00,56.93,56.93,56.84,56.85,88518.0,54.0406,54.0406,53.9552,53.9647,88518.0
2023-03-24 10:20:00,56.85,56.87,56.79,56.87,43295.0,53.9647,53.9837,53.9077,53.9837,43295.0
2023-03-24 10:25:00,56.87,56.94,56.86,56.93,44713.0,53.9837,54.0501,53.9742,54.0406,44713.0
2023-03-24 10:30:00,56.94,56.95,56.9,56.91,26028.0,54.0501,54.0596,54.0122,54.0216,26028.0
2023-03-24 10:35:00,56.91,56.92,56.86,56.89,45328.0,54.0216,54.0311,53.9742,54.0027,45328.0
2023-03-24 10:40:00,56.89,56.89,56.85,56.87,35361.0,54.0027,54.0027,53.9647,53.9837,35361.0
2023-03-24 10:45:00,56.87,56.89,56.84,56.86,60206.0,53.9837,54.0027,53.9552,53.9742,60206.0
2023-03-24 10:50:00,56.86,56.88,56.84,56.86,54948.0,53.9742,53.9932,53.9552,53.9742,54948.0
2023-03-24 10:55:00,56.86,56.95,56.85,56.95,57546.0,53.9742,54.0596,53.9647,54.0596,57546.0
2023-03-24 11:00:00,56.94,56.94,56.89,56.93,32260.0,54.0501,54.0501,54.0027,54.0406,32260.0
2023-03-24 11:05:00,56.94,56.94,56.87,56.88,42134.0,54.0501,54.0501,53.9837,53.9932,42134.0
2023-03-24 11:10:00,56.87,56.87,56.79,56.82,26814.0,53.9837,53.9837,53.9077,53.9362,26814.0
2023-03-24 11:15:00,56.82,56.87,56.82,56.83,15009.0,53.9362,53.9837,53.9362,53.9457,15009.0
2023-03-24 11:20:00,56.84,56.85,56.8,56.83,54326.0,53.9552,53.9647,53.9172,53.9457,54326.0
2023-03-24 11:25:00,56.83,56.89,56.82,56.87,63350.0,53.9457,54.0027,53.9362,53.9837,63350.0
2023-03-24 11:30:00,56.87,56.89,56.86,56.88,14555.0,53.9837,54.0027,53.9742,53.9932,14555.0
2023-03-24 11:35:00,56.89,56.91,56.86,56.87,15296.0,54.0027,54.0216,53.9742,53.9837,15296.0
2023-03-24 11:40:00,56.87,56.9,56.86,56.89,19928.0,53.9837,54.0122,53.9742,54.0027,19928.0
2023-03-24 11:45:00,56.89,56.98,56.88,56.95,58622.0,54.0027,54.0881,53.9932,54.0596,58622.0
2023-03-24 11:50:00,56.96,56.98,56.93,56.98,27743.0,54.0691,54.0881,54.0406,54.0881,27743.0
2023-03-24 11:55:00,56.98,57.02,56.96,57.01,76209.0,54.0881,54.1261,54.0691,54.1166,76209.0
2023-03-24 12:00:00,57.02,57.06,56.96,56.98,87369.0,54.1261,54.164,54.0691,54.0881,87369.0
2023-03-24 12:05:00,56.98,57.0,56.94,56.95,33204.0,54.0881,54.1071,54.0501,54.0596,33204.0
2023-03-24 12:10:00,56.95,56.96,56.93,56.95,33247.0,54.0596,54.0691,54.0406,54.0596,33247.0
2023-03-24 12:15:00,56.94,56.97,56.92,56.93,27966.0,54.0501,54.0786,54.0311,54.0406,27966.0
2023-03-24 12:20:00,56.94,56.94,56.9,56.93,18522.0,54.0501,54.0501,54.0122,54.0406,18522.0
2023-03-24 12:25:00,56.93,56.94,56.9,56.91,21477.0,54.0406,54.0501,54.0122,54.0216,21477.0
2023-03-24 12:30:00,56.93,56.94,56.91,56.93,42161.0,54.0406,54.0501,54.0216,54.0406,42161.0
2023-03-24 12:35:00,56.93,56.95,56.93,56.94,34112.0,54.0406,54.0596,54.0406,54.0501,34112.0
2023-03-24 12:40:00,56.94,56.97,56.92,56.95,30829.0,54.0501,54.0786,54.0311,54.0596,30829.0
2023-03-24 12:45:00,56.96,56.99,56.95,56.97,22147.0,54.0691,54.0976,54.0596,54.0786,22147.0
2023-03-24 12:50:00,56.97,56.98,56.95,56.97,18428.0,54.0786,54.0881,54.0596,54.0786,18428.0
2023-03-24 12:55:00,56.97,57.0,56.96,56.97,22582.0,54.0786,54.1071,54.0691,54.0786,22582.0
2023-03-24 13:00:00,56.98,57.0,56.94,56.97,57195.0,54.0881,54.1071,54.0501,54.0786,57195.0
2023-03-24 13:05:00,56.98,56.99,56.96,56.97,37689.0,54.0881,54.0976,54.0691,54.0786,37689.0
2023-03-24 13:10:00,56.97,56.99,56.95,56.97,28186.0,54.0786,54.0976,54.0596,54.0786,28186.0
2023-03-24 13:15:00,56.97,56.99,56.93,56.94,19759.0,54.0786,54.0976,54.0406,54.0501,19759.0
2023-03-24 13:20:00,56.95,56.99,56.94,56.96,32752.0,54.0596,54.0976,54.0501,54.0691,32752.0
2023-03-24 13:25:00,56.96,57.03,56.95,56.98,116370.0,54.0691,54.1356,54.0596,54.0881,116370.0
2023-03-24 13:30:00,57.0,57.03,57.0,57.02,23838.0,54.1071,54.1356,54.1071,54.1261,23838.0
2023-03-24 13:35:00,57.02,57.06,57.01,57.05,77497.0,54.1261,54.164,54.1166,54.1545,77497.0
2023-03-24 13:40:00,57.05,57.05,57.01,57.03,42739.0,54.1545,54.1545,54.1166,54.1356,42739.0
2023-03-24 13:45:00,57.03,57.03,56.99,56.99,24729.0,54.1356,54.1356,54.0976,54.0976,24729.0
2023-03-24 13:50:00,56.99,57.0,56.96,56.97,20425.0,54.0976,54.1071,54.0691,54.0786,20425.0
2023-03-24 13:55:00,56.97,57.0,56.96,56.99,22728.0,54.0786,54.1071,54.0691,54.0976,22728.0
2023-03-24 14:00:00,56.99,57.01,56.98,57.0,11604.0,54.0976,54.1166,54.0881,54.1071,11604.0
2023-03-24 14:05:00,57.0,57.0,56.96,57.0,17385.0,54.1071,54.1071,54.0691,54.1071,17385.0
2023-03-24 14:10:00,57.0,57.02,56.98,57.02,21278.0,54.1071,54.1261,54.0881,54.1261,21278.0
2023-03-24 14:15:00,57.02,57.04,57.01,57.03,24874.0,54.1261,54.145,54.1166,54.1356,24874.0
2023-03-24 14:20:00,57.04,57.05,57.02,57.03,20002.0,54.145,54.1545,54.1261,54.1356,20002.0
2023-03-24 14:25:00,57.02,57.03,57.0,57.03,21498.0,54.1261,54.1356,54.1071,54.1356,21498.0
2023-03-24 14:30:00,57.03,57.09,57.02,57.08,73549.0,54.1356,54.1925,54.1261,54.183,73549.0
2023-03-24 14:35:00,57.07,57.1,57.06,57.09,46605.0,54.1735,54.202,54.164,54.1925,46605.0
2023-03-24 14:40:00,57.08,57.09,57.06,57.09,37934.0,54.183,54.1925,54.164,54.1925,37934.0
2023-03-24 14:45:00,57.09,57.12,57.08,57.1,11735.0,54.1925,54.221,54.183,54.202,11735.0
2023-03-24 14:50:00,57.1,57.1,57.07,57.08,10514.0,54.202,54.202,54.1735,54.183,10514.0
2023-03-24 14:55:00,57.08,57.09,57.05,57.07,42712.0,54.183,54.1925,54.1545,54.1735,42712.0
2023-03-24 15:00:00,57.07,57.07,57.02,57.04,16024.0,54.1735,54.1735,54.1261,54.145,16024.0
2023-03-24 15:05:00,57.04,57.06,57.02,57.04,34769.0,54.145,54.164,54.1261,54.145,34769.0
2023-03-24 15:10:00,57.04,57.05,57.02,57.04,30159.0,54.145,54.1545,54.1261,54.145,30159.0
2023-03-24 15:15:00,57.03,57.09,57.02,57.08,41777.0,54.1356,54.1925,54.1261,54.183,41777.0
2023-03-24 15:20:00,57.09,57.11,57.08,57.09,76546.0,54.1925,54.2115,54.183,54.1925,76546.0
2023-03-24 15:25:00,57.09,57.14,57.08,57.13,64366.0,54.1925,54.24,54.183,54.2305,64366.0
2023-03-24 15:30:00,57.13,57.13,57.09,57.11,67870.0,54.2305,54.2305,54.1925,54.2115,67870.0
2023-03-24 15:35:00,57.11,57.13,57.08,57.11,48719.0,54.2115,54.2305,54.183,54.2115,48719.0
2023-03-24 15:40:00,57.11,57.11,57.08,57.09,28721.0,54.2115,54.2115,54.183,54.1925,28721.0
2023-03-24 15:45:00,57.09,57.1,57.06,57.08,29276.0,54.1925,54.202,54.164,54.183,29276.0
2023-03-24 15:50:00,57.07,57.09,57.03,57.04,61776.0,54.1735,54.1925,54.1356,54.145,61776.0
2023-03-24 15:55:00,57.04,57.14,57.0,57.13,278585.0,54.145,54.24,54.1071,54.2305,278585.0
2023-03-27 09:30:00,57.21,57.28,57.2,57.28,69036.0,54.3064,54.3729,54.2969,54.3729,69036.0
2023-03-27 09:35:00,57.29,57.3,57.22,57.23,54108.0,54.3824,54.3919,54.3159,54.3254,54108.0
2023-03-27 09:40:00,57.23,57.34,57.23,57.34,65391.0,54.3254,54.4298,54.3254,54.4298,65391.0
2023-03-27 09:45:00,57.34,57.38,57.34,57.37,29639.0,54.4298,54.4678,54.4298,54.4583,29639.0
2023-03-27 09:50:00,57.36,57.38,57.32,57.32,9523.0,54.4488,54.4678,54.4108,54.4108,9523.0
2023-03-27 09:55:00,57.32,57.35,57.29,57.35,66428.0,54.4108,54.4393,54.3824,54.4393,66428.0
2023-03-27 10:00:00,57.35,57.36,57.29,57.3,25461.0,54.4393,54.4488,54.3824,54.3919,25461.0
2023-03-27 10:05:00,57.3,57.3,57.26,57.27,58492.0,54.3919,54.3919,54.3539,54.3634,58492.0
2023-03-27 10:10:00,57.28,57.29,57.23,57.23,23971.0,54.3729,54.3824,54.3254,54.3254,23971.0
2023-03-27 10:15:00,57.25,57.27,57.23,57.26,82972.0,54.3444,54.3634,54.3254,54.3539,82972.0
2023-03-27 10:20:00,57.27,57.3,57.27,57.28,21789.0,54.3634,54.3919,54.3634,54.3729,21789.0
2023-03-27 10:25:00,57.27,57.28,57.24,57.26,24939.0,54.3634,54.3729,54.3349,54.3539,24939.0
2023-03-27 10:30:00,57.26,57.26,57.2,57.21,19318.0,54.3539,54.3539,54.2969,54.3064,19318.0
2023-03-27 10:35:00,57.22,57.25,57.19,57.21,21944.0,54.3159,54.3444,54.2874,54.3064,21944.0
2023-03-27 10:40:00,57.22,57.24,57.2,57.22,128565.0,54.3159,54.3349,54.2969,54.3159,128565.0
2023-03-27 10:45:00,57.21,57.26,57.2,57.23,64311.0,54.3064,54.3539,54.2969,54.3254,64311.0
2023-03-27 10:50:00,57.23,57.25,57.22,57.24,30700.0,54.3254,54.3444,54.3159,54.3349,30700.0
2023-03-27 10:55:00,57.24,57.27,57.2,57.2,22462.0,54.3349,54.3634,54.2969,54.2969,22462.0
2023-03-27 11:00:00,57.21,57.22,57.2,57.21,15008.0,54.3064,54.3159,54.2969,54.3064,15008.0
2023-03-27 11:05:00,57.2,57.21,57.18,57.19,11310.0,54.2969,54.3064,54.2779,54.2874,11310.0
2023-03-27 11:10:00,57.19,57.23,57.18,57.23,10174.0,54.2874,54.3254,54.2779,54.3254,10174.0
2023-03-27 11:15:00,57.23,57.23,57.17,57.18,43957.0,54.3254,54.3254,54.2685,54.2779,43957.0
2023-03-27 11:20:00,57.18,57.19,57.15,57.16,23500.0,54.2779,54.2874,54.2495,54.259,23500.0
2023-03-27 11:25:00,57.16,57.21,57.16,57.21,44822.0,54.259,54.3064,54.259,54.3064,44822.0
2023-03-27 11:30:00,57.21,57.23,57.19,57.21,19920.0,54.3064,54.3254,54.2874,54.3064,19920.0
2023-03-27 11:35:00,57.21,57.24,57.21,57.24,22832.0,54.3064,54.3349,54.3064,54.3349,22832.0
2023-03-27 11:40:00,57.24,57.24,57.22,57.23,11395.0,54.3349,54.3349,54.3159,54.3254,11395.0
2023-03-27 11:45:00,57.23,57.25,57.22,57.24,14665.0,54.3254,54.3444,54.3159,54.3349,14665.0
2023-03-27 11:50:00,57.25,57.25,57.21,57.23,21006.0,54.3444,54.3444,54.3064,54.3254,21006.0
2023-03-27 11:55:00,57.23,57.23,57.2,57.22,24128.0,54.3254,54.3254,54.2969,54.3159,24128.0
2023-03-27 12:00:00,57.21,57.26,57.21,57.26,19361.0,54.3064,54.3539,54.3064,54.3539,19361.0
2023-03-27 12:05:00,57.25,57.26,57.24,57.26,75396.0,54.3444,54.3539,54.3349,54.3539,75396.0
2023-03-27 12:10:00,57.26,57.28,57.25,57.26,73426.0,54.3539,54.3729,54.3444,54.3539,73426.0
2023-03-27 12:15:00,57.26,57.3,57.25,57.28,30191.0,54.3539,54.3919,54.3444,54.3729,30191.0
2023-03-27 12:20:00,57.29,57.31,57.28,57.3,21428.0,54.3824,54.4013,54.3729,54.3919,21428.0
2023-03-27 12:25:00,57.3,57.31,57.28,57.3,54081.0,54.3919,54.4013,54.3729,54.3919,54081.0
2023-03-27 12:30:00,57.3,57.3,57.27,57.28,20898.0,54.3919,54.3919,54.3634,54.3729,20898.0
2023-03-27 12:35:00,57.27,57.29,57.26,57.26,13090.0,54.3634,54.3824,54.3539,54.3539,13090.0
2023-03-27 12:40:00,57.26,57.27,57.24,57.26,15869.0,54.3539,54.3634,54.3349,54.3539,15869.0
2023-03-27 12:45:00,57.26,57.27,57.25,57.27,21382.0,54.3539,54.3634,54.3444,54.3634,21382.0
2023-03-27 12:50:00,57.27,57.29,57.26,57.27,13934.0,54.3634,54.3824,54.3539,54.3634,13934.0
2023-03-27 12:55:00,57.27,57.28,57.24,57.28,29371.0,54.3634,54.3729,54.3349,54.3729,29371.0
2023-03-27 13:00:00,57.28,57.31,57.26,57.29,52732.0,54.3729,54.4013,54.3539,54.3824,52732.0
2023-03-27 13:05:00,57.28,57.3,57.27,57.28,18794.0,54.3729,54.3919,54.3634,54.3729,18794.0
2023-03-27 13:10:00,57.27,57.28,57.25,57.26,21781.0,54.3634,54.3729,54.3444,54.3539,21781.0
2023-03-27 13:15:00,57.27,57.29,57.25,57.29,55272.0,54.3634,54.3824,54.3444,54.3824,55272.0
2023-03-27 13:20:00,57.29,57.36,57.28,57.35,32489.0,54.3824,54.4488,54.3729,54.4393,32489.0
2023-03-27 13:25:00,57.35,57.36,57.34,57.35,25070.0,54.4393,54.4488,54.4298,54.4393,25070.0
2023-03-27 13:30:00,57.35,57.37,57.34,57.35,36298.0,54.4393,54.4583,54.4298,54.4393,36298.0
2023-03-27 13:35:00,57.36,57.36,57.33,57.34,13593.0,54.4488,54.4488,54.4203,54.4298,13593.0
2023-03-27 13:40:00,57.34,57.36,57.34,57.36,26940.0,54.4298,54.4488,54.4298,54.4488,26940.0
2023-03-27 13:45:00,57.36,57.36,57.33,57.34,23685.0,54.4488,54.4488,54.4203,54.4298,23685.0
2023-03-27 13:50:00,57.34,57.34,57.31,57.31,20457.0,54.4298,54.4298,54.4013,54.4013,20457.0
2023-03-27 13:55:00,57.31,57.32,57.27,57.27,15783.0,54.4013,54.4108,54.3634,54.3634,15783.0
2023-03-27 14:00:00,57.28,57.29,57.24,57.25,34351.0,54.3729,54.3824,54.3349,54.3444,34351.0
2023-03-27 14:05:00,57.24,57.25,57.23,57.25,20557.0,54.3349,54.3444,54.3254,54.3444,20557.0
2023-03-27 14:10:00,57.25,57.27,57.24,57.27,27734.0,54.3444,54.3634,54.3349,54.3634,27734.0
2023-03-27 14:15:00,57.28,57.29,57.27,57.29,26118.0,54.3729,54.3824,54.3634,54.3824,26118.0
2023-03-27 14:20:00,57.29,57.32,57.29,57.3,28894.0,54.3824,54.4108,54.3824,54.3919,28894.0
2023-03-27 14:25:00,57.31,57.33,57.3,57.3,26564.0,54.4013,54.4203,54.3919,54.3919,26564.0
2023-03-27 14:30:00,57.3,57.32,57.29,57.31,22096.0,54.3919,54.4108,54.3824,54.4013,22096.0
2023-03-27 14:35:00,57.31,57.36,57.31,57.36,28764.0,54.4013,54.4488,54.4013,54.4488,28764.0
2023-03-27 14:40:00,57.36,57.38,57.35,57.38,23062.0,54.4488,54.4678,54.4393,54.4678,23062.0
2023-03-27 14:45:00,57.38,57.4,57.36,57.38,48635.0,54.4678,54.4868,54.4488,54.4678,48635.0
2023-03-27 14:50:00,57.38,57.4,57.36,57.39,63720.0,54.4678,54.4868,54.4488,54.4773,63720.0
2023-03-27 14:55:00,57.39,57.42,57.38,57.42,25668.0,54.4773,54.5058,54.4678,54.5058,25668.0
2023-03-27 15:00:00,57.42,57.44,57.39,57.41,71145.0,54.5058,54.5247,54.4773,54.4963,71145.0
2023-03-27 15:05:00,57.41,57.41,57.37,57.38,52611.0,54.4963,54.4963,54.4583,54.4678,52611.0
2023-03-27 15:10:00,57.37,57.4,57.37,57.39,57879.0,54.4583,54.4868,54.4583,54.4773,57879.0
2023-03-27 15:15:00,57.39,57.4,57.37,57.38,27053.0,54.4773,54.4868,54.4583,54.4678,27053.0
2023-03-27 15:20:00,57.38,57.39,57.36,57.38,25407.0,54.4678,54.4773,54.4488,54.4678,25407.0
2023-03-27 15:25:00,57.39,57.4,57.37,57.39,35987.0,54.4773,54.4868,54.4583,54.4773,35987.0
2023-03-27 15:30:00,57.39,57.4,57.36,57.39,61814.0,54.4773,54.4868,54.4488,54.4773,61814.0
2023-03-27 15:35:00,57.39,57.39,57.34,57.36,67759.0,54.4773,54.4773,54.4298,54.4488,67759.0
2023-03-27 15:40:00,57.36,57.36,57.34,57.35,133585.0,54.4488,54.4488,54.4298,54.4393,133585.0
2023-03-27 15:45:00,57.34,57.37,57.34,57.37,131114.0,54.4298,54.4583,54.4298,54.4583,131114.0
2023-03-27 15:50:00,57.36,57.4,57.34,57.39,104881.0,54.4488,54.4868,54.4298,54.4773,104881.0
2023-03-27 15:55:00,57.39,57.39,57.34,57.38,234810.0,54.4773,54.4773,54.4298,54.4678,234810.0
2023-03-28 09:30:00,57.47,57.47,57.41,57.46,67330.0,54.5532,54.5532,54.4963,54.5437,67330.0
2023-03-28 09:35:00,57.46,57.51,57.45,57.51,21102.0,54.5437,54.5912,54.5342,54.5912,21102.0
2023-03-28 09:40:00,57.51,57.51,57.44,57.48,53399.0,54.5912,54.5912,54.5247,54.5627,53399.0
2023-03-28 09:45:00,57.47,57.47,57.43,57.45,22424.0,54.5532,54.5532,54.5153,54.5342,22424.0
2023-03-28 09:50:00,57.45,57.48,57.43,57.48,12362.0,54.5342,54.5627,54.5153,54.5627,12362.0
2023-03-28 09:55:00,57.47,57.48,57.44,57.46,38060.0,54.5532,54.5627,54.5247,54.5437,38060.0
2023-03-28 10:00:00,57.46,57.47,57.43,57.47,31354.0,54.5437,54.5532,54.5153,54.5532,31354.0
2023-03-28 10:05:00,57.47,57.48,57.44,57.47,23482.0,54.5532,54.5627,54.5247,54.5532,23482.0
2023-03-28 10:10:00,57.47,57.49,57.44,57.47,18215.0,54.5532,54.5722,54.5247,54.5532,18215.0
2023-03-28 10:15:00,57.47,57.47,57.44,57.46,13653.0,54.5532,54.5532,54.5247,54.5437,13653.0
2023-03-28 10:20:00,57.46,57.46,57.44,57.44,8609.0,54.5437,54.5437,54.5247,54.5247,8609.0
2023-03-28 10:25:00,57.44,57.48,57.43,57.46,15602.0,54.5247,54.5627,54.5153,54.5437,15602.0
2023-03-28 10:30:00,57.46,57.47,57.38,57.39,28117.0,54.5437,54.5532,54.4678,54.4773,28117.0
2023-03-28 10:35:00,57.39,57.44,57.39,57.42,18290.0,54.4773,54.5247,54.4773,54.5058,18290.0
2023-03-28 10:40:00,57.42,57.43,57.41,57.42,13786.0,54.5058,54.5153,54.4963,54.5058,13786.0
2023-03-28 10:45:00,57.42,57.46,57.42,57.46,16895.0,54.5058,54.5437,54.5058,54.5437,16895.0
2023-03-28 10:50:00,57.47,57.47,57.43,57.44,10412.0,54.5532,54.5532,54.5153,54.5247,10412.0
2023-03-28 10:55:00,57.44,57.46,57.43,57.43,10270.0,54.5247,54.5437,54.5153,54.5153,10270.0
2023-03-28 11:00:00,57.44,57.48,57.43,57.45,21423.0,54.5247,54.5627,54.5153,54.5342,21423.0
2023-03-28 11:05:00,57.46,57.46,57.44,57.45,11281.0,54.5437,54.5437,54.5247,54.5342,11281.0
2023-03-28 11:10:00,57.45,57.45,57.42,57.45,26295.0,54.5342,54.5342,54.5058,54.5342,26295.0
2023-03-28 11:15:00,57.45,57.47,57.43,57.44,74021.0,54.5342,54.5532,54.5153,54.5247,74021.0
2023-03-28 11:20:00,57.44,57.47,57.43,57.46,70226.0,54.5247,54.5532,54.5153,54.5437,70226.0
2023-03-28 11:25:00,57.46,57.47,57.44,57.46,54325.0,54.5437,54.5532,54.5247,54.5437,54325.0
2023-03-28 11:30:00,57.46,57.5,57.45,57.49,84698.0,54.5437,54.5817,54.5342,54.5722,84698.0
2023-03-28 11:35:00,57.49,57.53,57.49,57.51,50165.0,54.5722,54.6102,54.5722,54.5912,50165.0
2023-03-28 11:40:00,57.52,57.52,57.48,57.49,26113.0,54.6007,54.6007,54.5627,54.5722,26113.0
2023-03-28 11:45:00,57.48,57.5,57.47,57.47,14976.0,54.5627,54.5817,54.5532,54.5532,14976.0
2023-03-28 11:50:00,57.47,57.5,57.47,57.49,34557.0,54.5532,54.5817,54.5532,54.5722,34557.0
2023-03-28 11:55:00,57.49,57.5,57.47,57.49,49627.0,54.5722,54.5817,54.5532,54.5722,49627.0
2023-03-28 12:00:00,57.5,57.51,57.48,57.48,45340.0,54.5817,54.5912,54.5627,54.5627,45340.0
2023-03-28 12:05:00,57.48,57.49,57.45,57.45,44746.0,54.5627,54.5722,54.5342,54.5342,44746.0
2023-03-28 12:10:00,57.46,57.47,57.44,57.46,64209.0,54.5437,54.5532,54.5247,54.5437,64209.0
2023-03-28 12:15:00,57.46,57.46,57.42,57.43,95286.0,54.5437,54.5437,54.5058,54.5153,95286.0
2023-03-28 12:20:00,57.42,57.45,57.42,57.43,102512.0,54.5058,54.5342,54.5058,54.5153,102512.0
2023-03-28 12:25:00,57.43,57.43,57.41,57.43,53920.0,54.5153,54.5153,54.4963,54.5153,53920.0
2023-03-28 12:30:00,57.42,57.43,57.41,57.43,72284.0,54.5058,54.5153,54.4963,54.5153,72284.0
2023-03-28 12:35:00,57.43,57.44,57.42,57.43,35450.0,54.5153,54.5247,54.5058,54.5153,35450.0
2023-03-28 12:40:00,57.44,57.45,57.41,57.44,51707.0,54.5247,54.5342,54.4963,54.5247,51707.0
2023-03-28 12:45:00,57.44,57.44,57.42,57.43,66274.0,54.5247,54.5247,54.5058,54.5153,66274.0
2023-03-28 12:50:00,57.43,57.44,57.42,57.43,20874.0,54.5153,54.5247,54.5058,54.5153,20874.0
2023-03-28 12:55:00,57.43,57.43,57.42,57.43,18028.0,54.5153,54.5153,54.5058,54.5153,18028.0
2023-03-28 13:00:00,57.44,57.47,57.43,57.46,46892.0,54.5247,54.5532,54.5153,54.5437,46892.0
2023-03-28 13:05:00,57.45,57.47,57.44,57.47,76563.0,54.5342,54.5532,54.5247,54.5532,76563.0
2023-03-28 13:10:00,57.47,57.48,57.45,57.47,72000.0,54.5532,54.5627,54.5342,54.5532,72000.0
2023-03-28 13:15:00,57.47,57.49,57.46,57.49,25472.0,54.5532,54.5722,54.5437,54.5722,25472.0
2023-03-28 13:20:00,57.49,57.49,57.45,57.46,29506.0,54.5722,54.5722,54.5342,54.5437,29506.0
2023-03-28 13:25:00,57.46,57.48,57.45,57.48,33324.0,54.5437,54.5627,54.5342,54.5627,33324.0
2023-03-28 13:30:00,57.47,57.48,57.44,57.45,79643.0,54.5532,54.5627,54.5247,54.5342,79643.0
2023-03-28 13:35:00,57.45,57.45,57.43,57.44,32839.0,54.5342,54.5342,54.5153,54.5247,32839.0
2023-03-28 13:40:00,57.44,57.45,57.43,57.45,26826.0,54.5247,54.5342,54.5153,54.5342,26826.0
2023-03-28 13:45:00,57.44,57.45,57.42,57.44,30341.0,54.5247,54.5342,54.5058,54.5247,30341.0
2023-03-28 13:50:00,57.43,57.44,57.41,57.43,33412.0,54.5153,54.5247,54.4963,54.5153,33412.0
2023-03-28 13:55:00,57.44,57.44,57.4,57.41,23921.0,54.5247,54.5247,54.4868,54.4963,23921.0
2023-03-28 14:00:00,57.41,57.44,57.39,57.43,50828.0,54.4963,54.5247,54.4773,54.5153,50828.0
2023-03-28 14:05:00,57.42,57.44,57.41,57.42,46373.0,54.5058,54.5247,54.4963,54.5058,46373.0
2023-03-28 14:10:00,57.42,57.42,57.4,57.41,24858.0,54.5058,54.5058,54.4868,54.4963,24858.0
2023-03-28 14:15:00,57.41,57.42,57.4,57.41,47098.0,54.4963,54.5058,54.4868,54.4963,47098.0
2023-03-28 14:20:00,57.41,57.42,57.4,57.4,30254.0,54.4963,54.5058,54.4868,54.4868,30254.0
2023-03-28 14:25:00,57.4,57.42,57.4,57.41,15829.0,54.4868,54.5058,54.4868,54.4963,15829.0
2023-03-28 14:30:00,57.41,57.41,57.38,57.4,24868.0,54.4963,54.4963,54.4678,54.4868,24868.0
2023-03-28 14:35:00,57.4,57.42,57.39,57.41,52442.0,54.4868,54.5058,54.4773,54.4963,52442.0
2023-03-28 14:40:00,57.4,57.43,57.4,57.43,11880.0,54.4868,54.5153,54.4868,54.5153,11880.0
2023-03-28 14:45:00,57.42,57.45,57.42,57.43,30147.0,54.5058,54.5342,54.5058,54.5153,30147.0
2023-03-28 14:50:00,57.43,57.44,57.41,57.42,76131.0,54.5153,54.5247,54.4963,54.5058,76131.0
2023-03-28 14:55:00,57.42,57.43,57.41,57.43,81550.0,54.5058,54.5153,54.4963,54.5153,81550.0
2023-03-28 15:00:00,57.43,57.47,57.42,57.46,48833.0,54.5153,54.5532,54.5058,54.5437,48833.0
2023-03-28 15:05:00,57.46,57.48,57.45,57.47,61196.0,54.5437,54.5627,54.5342,54.5532,61196.0
2023-03-28 15:10:00,57.47,57.48,57.45,57.46,81548.0,54.5532,54.5627,54.5342,54.5437,81548.0
2023-03-28 15:15:00,57.45,57.48,57.44,57.46,94425.0,54.5342,54.5627,54.5247,54.5437,94425.0
2023-03-28 15:20:00,57.46,57.47,57.44,57.45,77530.0,54.5437,54.5532,54.5247,54.5342,77530.0
2023-03-28 15:25:00,57.46,57.47,57.43,57.45,41434.0,54.5437,54.5532,54.5153,54.5342,41434.0
2023-03-28 15:30:00,57.45,57.48,57.44,57.47,35519.0,54.5342,54.5627,54.5247,54.5532,35519.0
2023-03-28 15:35:00,57.48,57.49,57.45,57.48,83983.0,54.5627,54.5722,54.5342,54.5627,83983.0
2023-03-28 15:40:00,57.48,57.5,57.47,57.48,38241.0,54.5627,54.5817,54.5532,54.5627,38241.0
2023-03-28 15:45:00,57.49,57.52,57.47,57.52,70719.0,54.5722,54.6007,54.5532,54.6007,70719.0
2023-03-28 15:50:00,57.52,57.54,57.51,57.52,86554.0,54.6007,54.6197,54.5912,54.6007,86554.0
2023-03-28 15:55:00,57.52,57.54,57.49,57.5,173514.0,54.6007,54.6197,54.5722,54.5817,173514.0
2023-03-29 09:30:00,57.68,57.69,57.62,57.63,98819.0,54.7526,54.7621,54.6956,54.7051,98819.0
2023-03-29 09:35:00,57.64,57.66,57.63,57.66,62192.0,54.7146,54.7336,54.7051,54.7336,62192.0
2023-03-29 09:40:00,57.66,57.73,57.64,57.73,39483.0,54.7336,54.8,54.7146,54.8,39483.0
2023-03-29 09:45:00,57.74,57.76,57.69,57.73,78163.0,54.8095,54.8285,54.7621,54.8,78163.0
2023-03-29 09:50:00,57.74,57.79,57.74,57.76,38602.0,54.8095,54.857,54.8095,54.8285,38602.0
2023-03-29 09:55:00,57.76,57.78,57.75,57.77,88491.0,54.8285,54.8475,54.819,54.838,88491.0
2023-03-29 10:00:00,57.77,57.8,57.74,57.8,73675.0,54.838,54.8665,54.8095,54.8665,73675.0
2023-03-29 10:05:00,57.79,57.81,57.75,57.8,30076.0,54.857,54.876,54.819,54.8665,30076.0
2023-03-29 10:10:00,57.8,57.81,57.78,57.8,67420.0,54.8665,54.876,54.8475,54.8665,67420.0
2023-03-29 10:15:00,57.79,57.8,57.79,57.79,18629.0,54.857,54.8665,54.857,54.857,18629.0
2023-03-29 10:20:00,57.8,57.81,57.77,57.77,5481.0,54.8665,54.876,54.838,54.838,5481.0
2023-03-29 10:25:00,57.77,57.79,57.74,57.79,13485.0,54.838,54.857,54.8095,54.857,13485.0
2023-03-29 10:30:00,57.78,57.81,57.77,57.79,23561.0,54.8475,54.876,54.838,54.857,23561.0
2023-03-29 10:35:00,57.8,57.81,57.76,57.77,27155.0,54.8665,54.876,54.8285,54.838,27155.0
2023-03-29 10:40:00,57.75,57.77,57.74,57.77,39847.0,54.819,54.838,54.8095,54.838,39847.0
2023-03-29 10:45:00,57.76,57.76,57.7,57.71,34592.0,54.8285,54.8285,54.7716,54.781,34592.0
2023-03-29 10:50:00,57.71,57.75,57.7,57.71,50008.0,54.781,54.819,54.7716,54.781,50008.0
2023-03-29 10:55:00,57.71,57.73,57.62,57.63,67912.0,54.781,54.8,54.6956,54.7051,67912.0
2023-03-29 11:00:00,57.63,57.68,57.61,57.67,56035.0,54.7051,54.7526,54.6861,54.7431,56035.0
2023-03-29 11:05:00,57.66,57.68,57.64,57.66,70790.0,54.7336,54.7526,54.7146,54.7336,70790.0
2023-03-29 11:10:00,57.67,57.67,57.64,57.64,26243.0,54.7431,54.7431,54.7146,54.7146,26243.0
2023-03-29 11:15:00,57.64,57.65,57.63,57.65,21408.0,54.7146,54.7241,54.7051,54.7241,21408.0
2023-03-29 11:20:00,57.64,57.67,57.63,57.65,35992.0,54.7146,54.7431,54.7051,54.7241,35992.0
2023-03-29 11:25:00,57.64,57.64,57.61,57.63,29363.0,54.7146,54.7146,54.6861,54.7051,29363.0
2023-03-29 11:30:00,57.63,57.71,57.62,57.7,138654.0,54.7051,54.781,54.6956,54.7716,138654.0
2023-03-29 11:35:00,57.71,57.73,57.7,57.71,163799.0,54.781,54.8,54.7716,54.781,163799.0
2023-03-29 11:40:00,57.71,57.74,57.7,57.72,52630.0,54.781,54.8095,54.7716,54.7905,52630.0
2023-03-29 11:45:00,57.73,57.74,57.72,57.73,29632.0,54.8,54.8095,54.7905,54.8,29632.0
2023-03-29 11:50:00,57.73,57.75,57.72,57.75,126329.0,54.8,54.819,54.7905,54.819,126329.0
2023-03-29 11:55:00,57.74,57.76,57.73,57.75,115804.0,54.8095,54.8285,54.8,54.819,115804.0
2023-03-29 12:00:00,57.75,57.77,57.72,57.74,105761.0,54.819,54.838,54.7905,54.8095,105761.0
2023-03-29 12:05:00,57.74,57.75,57.71,57.73,92883.0,54.8095,54.819,54.781,54.8,92883.0
2023-03-29 12:10:00,57.73,57.77,57.72,57.76,55107.0,54.8,54.838,54.7905,54.8285,55107.0
2023-03-29 12:15:00,57.77,57.77,57.74,57.77,44074.0,54.838,54.838,54.8095,54.838,44074.0
2023-03-29 12:20:00,57.77,57.78,57.75,57.76,58837.0,54.838,54.8475,54.819,54.8285,58837.0
2023-03-29 12:25:00,57.76,57.76,57.75,57.76,23214.0,54.8285,54.8285,54.819,54.8285,23214.0
2023-03-29 12:30:00,57.76,57.77,57.74,57.75,40944.0,54.8285,54.838,54.8095,54.819,40944.0
2023-03-29 12:35:00,57.75,57.76,57.74,57.74,34749.0,54.819,54.8285,54.8095,54.8095,34749.0
2023-03-29 12:40:00,57.75,57.75,57.7,57.7,36513.0,54.819,54.819,54.7716,54.7716,36513.0
2023-03-29 12:45:00,57.7,57.71,57.69,57.7,158345.0,54.7716,54.781,54.7621,54.7716,158345.0
2023-03-29 12:50:00,57.7,57.72,57.7,57.71,29303.0,54.7716,54.7905,54.7716,54.781,29303.0
2023-03-29 12:55:00,57.71,57.71,57.66,57.68,43246.0,54.781,54.781,54.7336,54.7526,43246.0
2023-03-29 13:00:00,57.68,57.72,57.63,57.72,163285.0,54.7526,54.7905,54.7051,54.7905,163285.0
2023-03-29 13:05:00,57.71,57.74,57.71,57.73,19138.0,54.781,54.8095,54.781,54.8,19138.0
2023-03-29 13:10:00,57.74,57.74,57.71,57.72,15834.0,54.8095,54.8095,54.781,54.7905,15834.0
2023-03-29 13:15:00,57.71,57.72,57.68,57.69,49113.0,54.781,54.7905,54.7526,54.7621,49113.0
2023-03-29 13:20:00,57.69,57.69,57.66,57.68,32082.0,54.7621,54.7621,54.7336,54.7526,32082.0
2023-03-29 13:25:00,57.67,57.7,57.67,57.7,24272.0,54.7431,54.7716,54.7431,54.7716,24272.0
2023-03-29 13:30:00,57.69,57.7,57.68,57.69,37312.0,54.7621,54.7716,54.7526,54.7621,37312.0
2023-03-29 13:35:00,57.69,57.69,57.65,57.65,66217.0,54.7621,54.7621,54.7241,54.7241,66217.0
2023-03-29 13:40:00,57.66,57.69,57.65,57.67,45633.0,54.7336,54.7621,54.7241,54.7431,45633.0
2023-03-29 13:45:00,57.66,57.67,57.64,57.66,25649.0,54.7336,54.7431,54.7146,54.7336,25649.0
2023-03-29 13:50:00,57.65,57.67,57.64,57.65,69433.0,54.7241,54.7431,54.7146,54.7241,69433.0
2023-03-29 13:55:00,57.65,57.69,57.64,57.67,64852.0,54.7241,54.7621,54.7146,54.7431,64852.0
2023-03-29 14:00:00,57.67,57.67,57.63,57.65,44016.0,54.7431,54.7431,54.7051,54.7241,44016.0
2023-03-29 14:05:00,57.65,57.68,57.63,57.67,47615.0,54.7241,54.7526,54.7051,54.7431,47615.0
2023-03-29 14:10:00,57.66,57.67,57.65,57.66,68090.0,54.7336,54.7431,54.7241,54.7336,68090.0
2023-03-29 14:15:00,57.66,57.66,57.62,57.63,89562.0,54.7336,54.7336,54.6956,54.7051,89562.0
2023-03-29 14:20:00,57.63,57.65,57.6,57.64,41363.0,54.7051,54.7241,54.6766,54.7146,41363.0
2023-03-29 14:25:00,57.64,57.66,57.63,57.66,15145.0,54.7146,54.7336,54.7051,54.7336,15145.0
2023-03-29 14:30:00,57.66,57.67,57.64,57.67,70701.0,54.7336,54.7431,54.7146,54.7431,70701.0
2023-03-29 14:35:00,57.68,57.68,57.66,57.68,39056.0,54.7526,54.7526,54.7336,54.7526,39056.0
2023-03-29 14:40:00,57.68,57.69,57.67,57.69,29644.0,54.7526,54.7621,54.7431,54.7621,29644.0
2023-03-29 14:45:00,57.69,57.73,57.68,57.72,47461.0,54.7621,54.8,54.7526,54.7905,47461.0
2023-03-29 14:50:00,57.72,57.73,57.68,57.72,54861.0,54.7905,54.8,54.7526,54.7905,54861.0
2023-03-29 14:55:00,57.73,57.76,57.73,57.73,70738.0,54.8,54.8285,54.8,54.8,70738.0
2023-03-29 15:00:00,57.74,57.74,57.68,57.72,232492.0,54.8095,54.8095,54.7526,54.7905,232492.0
2023-03-29 15:05:00,57.72,57.73,57.69,57.73,102128.0,54.7905,54.8,54.7621,54.8,102128.0
2023-03-29 15:10:00,57.73,57.75,57.72,57.73,56404.0,54.8,54.819,54.7905,54.8,56404.0
2023-03-29 15:15:00,57.74,57.78,57.73,57.76,72198.0,54.8095,54.8475,54.8,54.8285,72198.0
2023-03-29 15:20:00,57.76,57.78,57.75,57.76,37667.0,54.8285,54.8475,54.819,54.8285,37667.0
2023-03-29 15:25:00,57.77,57.79,57.75,57.76,73785.0,54.838,54.857,54.819,54.8285,73785.0
2023-03-29 15:30:00,57.76,57.77,57.72,57.72,95308.0,54.8285,54.838,54.7905,54.7905,95308.0
2023-03-29 15:35:00,57.72,57.72,57.69,57.69,72333.0,54.7905,54.7905,54.7621,54.7621,72333.0
2023-03-29 15:40:00,57.7,57.72,57.68,57.71,121907.0,54.7716,54.7905,54.7526,54.781,121907.0
2023-03-29 15:45:00,57.7,57.73,57.69,57.73,88886.0,54.7716,54.8,54.7621,54.8,88886.0
2023-03-29 15:50:00,57.73,57.75,57.71,57.75,84388.0,54.8,54.819,54.781,54.819,84388.0
2023-03-29 15:55:00,57.75,57.75,57.69,57.7,242025.0,54.819,54.819,54.7621,54.7716,242025.0
2023-03-30 09:30:00,57.96,57.99,57.92,57.96,92219.0,55.0184,55.0468,54.9804,55.0184,92219.0
2023-03-30 09:35:00,57.96,57.98,57.94,57.95,42086.0,55.0184,55.0373,54.9994,55.0089,42086.0
2023-03-30 09:40:00,57.96,57.98,57.95,57.97,36228.0,55.0184,55.0373,55.0089,55.0278,36228.0
2023-03-30 09:45:00,57.97,58.03,57.95,58.02,139102.0,55.0278,55.0848,55.0089,55.0753,139102.0
2023-03-30 09:50:00,58.02,58.04,57.99,58.04,73018.0,55.0753,55.0943,55.0468,55.0943,73018.0
2023-03-30 09:55:00,58.03,58.09,58.02,58.08,51159.0,55.0848,55.1418,55.0753,55.1323,51159.0
2023-03-30 10:00:00,58.08,58.1,58.02,58.03,63662.0,55.1323,55.1513,55.0753,55.0848,63662.0
2023-03-30 10:05:00,58.02,58.02,57.95,57.97,88288.0,55.0753,55.0753,55.0089,55.0278,88288.0
2023-03-30 10:10:00,57.96,57.98,57.92,57.93,118839.0,55.0184,55.0373,54.9804,54.9899,118839.0
2023-03-30 10:15:00,57.93,57.94,57.91,57.92,81839.0,54.9899,54.9994,54.9709,54.9804,81839.0
2023-03-30 10:20:00,57.93,57.95,57.91,57.94,113457.0,54.9899,55.0089,54.9709,54.9994,113457.0
2023-03-30 10:25:00,57.94,58.01,57.92,57.99,103766.0,54.9994,55.0658,54.9804,55.0468,103766.0
2023-03-30 10:30:00,58.0,58.02,57.97,57.99,117097.0,55.0563,55.0753,55.0278,55.0468,117097.0
2023-03-30 10:35:00,58.0,58.06,57.98,58.05,98034.0,55.0563,55.1133,55.0373,55.1038,98034.0
2023-03-30 10:40:00,58.05,58.07,58.04,58.07,89593.0,55.1038,55.1228,55.0943,55.1228,89593.0
2023-03-30 10:45:00,58.07,58.08,58.05,58.05,118289.0,55.1228,55.1323,55.1038,55.1038,118289.0
2023-03-30 10:50:00,58.05,58.07,58.03,58.05,91170.0,55.1038,55.1228,55.0848,55.1038,91170.0
2023-03-30 10:55:00,58.05,58.07,58.02,58.03,129806.0,55.1038,55.1228,55.0753,55.0848,129806.0
2023-03-30 11:00:00,58.04,58.05,58.01,58.05,70743.0,55.0943,55.1038,55.0658,55.1038,70743.0
2023-03-30 11:05:00,58.05,58.09,58.04,58.07,84326.0,55.1038,55.1418,55.0943,55.1228,84326.0
2023-03-30 11:10:00,58.08,58.1,58.05,58.05,57925.0,55.1323,55.1513,55.1038,55.1038,57925.0
2023-03-30 11:15:00,58.06,58.07,58.04,58.06,45077.0,55.1133,55.1228,55.0943,55.1133,45077.0
2023-03-30 11:20:00,58.06,58.07,58.03,58.04,12733.0,55.1133,55.1228,55.0848,55.0943,12733.0
2023-03-30 11:25:00,58.04,58.04,58.02,58.03,70171.0,55.0943,55.0943,55.0753,55.0848,70171.0
2023-03-30 11:30:00,58.02,58.02,57.98,57.98,46044.0,55.0753,55.0753,55.0373,55.0373,46044.0
2023-03-30 11:35:00,57.99,58.0,57.97,57.98,51582.0,55.0468,55.0563,55.0278,55.0373,51582.0
2023-03-30 11:40:00,57.99,58.02,57.98,58.01,48209.0,55.0468,55.0753,55.0373,55.0658,48209.0
2023-03-30 11:45:00,58.0,58.01,57.96,57.97,80866.0,55.0563,55.0658,55.0184,55.0278,80866.0
2023-03-30 11:50:00,57.97,57.98,57.95,57.97,40981.0,55.0278,55.0373,55.0089,55.0278,40981.0
2023-03-30 11:55:00,57.97,57.99,57.96,57.98,49566.0,55.0278,55.0468,55.0184,55.0373,49566.0
2023-03-30 12:00:00,57.98,58.01,57.96,58.01,63578.0,55.0373,55.0658,55.0184,55.0658,63578.0
2023-03-30 12:05:00,58.0,58.01,57.98,58.01,24648.0,55.0563,55.0658,55.0373,55.0658,24648.0
2023-03-30 12:10:00,58.0,58.03,57.99,58.01,56647.0,55.0563,55.0848,55.0468,55.0658,56647.0
2023-03-30 12:15:00,58.02,58.02,58.0,58.02,77116.0,55.0753,55.0753,55.0563,55.0753,77116.0
2023-03-30 12:20:00,58.01,58.03,58.01,58.02,55420.0,55.0658,55.0848,55.0658,55.0753,55420.0
2023-03-30 12:25:00,58.03,58.06,58.02,58.04,64830.0,55.0848,55.1133,55.0753,55.0943,64830.0
2023-03-30 12:30:00,58.04,58.04,58.01,58.02,67156.0,55.0943,55.0943,55.0658,55.0753,67156.0
2023-03-30 12:35:00,58.02,58.02,57.99,58.0,65140.0,55.0753,55.0753,55.0468,55.0563,65140.0
2023-03-30 12:40:00,58.0,58.02,57.99,57.99,25325.0,55.0563,55.0753,55.0468,55.0468,25325.0
2023-03-30 12:45:00,57.99,58.01,57.97,58.01,16488.0,55.0468,55.0658,55.0278,55.0658,16488.0
2023-03-30 12:50:00,58.0,58.03,58.0,58.03,18143.0,55.0563,55.0848,55.0563,55.0848,18143.0
2023-03-30 12:55:00,58.03,58.04,58.02,58.02,32251.0,55.0848,55.0943,55.0753,55.0753,32251.0
2023-03-30 13:00:00,58.02,58.04,58.0,58.04,29339.0,55.0753,55.0943,55.0563,55.0943,29339.0
2023-03-30 13:05:00,58.04,58.04,58.02,58.03,22303.0,55.0943,55.0943,55.0753,55.0848,22303.0
2023-03-30 13:10:00,58.02,58.03,58.02,58.03,19940.0,55.0753,55.0848,55.0753,55.0848,19940.0
2023-03-30 13:15:00,58.03,58.03,58.01,58.02,18727.0,55.0848,55.0848,55.0658,55.0753,18727.0
2023-03-30 13:20:00,58.02,58.03,58.0,58.0,48244.0,55.0753,55.0848,55.0563,55.0563,48244.0
2023-03-30 13:25:00,58.01,58.02,58.0,58.01,17111.0,55.0658,55.0753,55.0563,55.0658,17111.0
2023-03-30 13:30:00,58.0,58.0,57.98,58.0,14217.0,55.0563,55.0563,55.0373,55.0563,14217.0
2023-03-30 13:35:00,57.99,57.99,57.97,57.98,26984.0,55.0468,55.0468,55.0278,55.0373,26984.0
2023-03-30 13:40:00,57.97,57.98,57.96,57.98,26656.0,55.0278,55.0373,55.0184,55.0373,26656.0
2023-03-30 13:45:00,57.98,57.98,57.96,57.96,25748.0,55.0373,55.0373,55.0184,55.0184,25748.0
2023-03-30 13:50:00,57.97,57.99,57.96,57.98,34262.0,55.0278,55.0468,55.0184,55.0373,34262.0
2023-03-30 13:55:00,57.98,57.99,57.97,57.99,37107.0,55.0373,55.0468,55.0278,55.0468,37107.0
2023-03-30 14:00:00,57.98,57.99,57.97,57.98,41377.0,55.0373,55.0468,55.0278,55.0373,41377.0
2023-03-30 14:05:00,57.99,58.01,57.99,58.01,66758.0,55.0468,55.0658,55.0468,55.0658,66758.0
2023-03-30 14:10:00,58.01,58.01,57.99,58.01,20362.0,55.0658,55.0658,55.0468,55.0658,20362.0
2023-03-30 14:15:00,58.01,58.03,58.0,58.02,36561.0,55.0658,55.0848,55.0563,55.0753,36561.0
2023-03-30 14:20:00,58.02,58.04,58.01,58.04,73800.0,55.0753,55.0943,55.0658,55.0943,73800.0
2023-03-30 14:25:00,58.04,58.05,58.03,58.05,50206.0,55.0943,55.1038,55.0848,55.1038,50206.0
2023-03-30 14:30:00,58.04,58.06,58.04,58.06,20419.0,55.0943,55.1133,55.0943,55.1133,20419.0
2023-03-30 14:35:00,58.06,58.07,58.03,58.05,50050.0,55.1133,55.1228,55.0848,55.1038,50050.0
2023-03-30 14:40:00,58.05,58.06,58.04,58.05,18467.0,55.1038,55.1133,55.0943,55.1038,18467.0
2023-03-30 14:45:00,58.05,58.06,58.05,58.06,14702.0,55.1038,55.1133,55.1038,55.1133,14702.0
2023-03-30 14:50:00,58.05,58.06,58.04,58.06,27923.0,55.1038,55.1133,55.0943,55.1133,27923.0
2023-03-30 14:55:00,58.06,58.07,58.04,58.05,49067.0,55.1133,55.1228,55.0943,55.1038,49067.0
2023-03-30 15:00:00,58.04,58.05,58.03,58.05,27505.0,55.0943,55.1038,55.0848,55.1038,27505.0
2023-03-30 15:05:00,58.05,58.05,58.0,58.02,60716.0,55.1038,55.1038,55.0563,55.0753,60716.0
2023-03-30 15:10:00,58.02,58.02,58.0,58.02,34836.0,55.0753,55.0753,55.0563,55.0753,34836.0
2023-03-30 15:15:00,58.01,58.02,57.99,58.0,71826.0,55.0658,55.0753,55.0468,55.0563,71826.0
2023-03-30 15:20:00,58.0,58.03,58.0,58.03,60554.0,55.0563,55.0848,55.0563,55.0848,60554.0
2023-03-30 15:25:00,58.03,58.05,58.02,58.04,25853.0,55.0848,55.1038,55.0753,55.0943,25853.0
2023-03-30 15:30:00,58.05,58.06,58.03,58.04,51533.0,55.1038,55.1133,55.0848,55.0943,51533.0
2023-03-30 15:35:00,58.04,58.07,58.03,58.06,20889.0,55.0943,55.1228,55.0848,55.1133,20889.0
2023-03-30 15:40:00,58.07,58.07,58.03,58.04,35430.0,55.1228,55.1228,55.0848,55.0943,35430.0
2023-03-30 15:45:00,58.04,58.04,57.99,58.0,107522.0,55.0943,55.0943,55.0468,55.0563,107522.0
2023-03-30 15:50:00,58.0,58.02,57.99,58.0,124046.0,55.0563,55.0753,55.0468,55.0563,124046.0
2023-03-30 15:55:00,58.0,58.0,57.96,57.97,188122.0,55.0563,55.0563,55.0184,55.0278,188122.0
2023-03-31 09:30:00,58.2,58.32,58.16,58.32,125714.0,55.2462,55.3601,55.2082,55.3601,125714.0
2023-03-31 09:35:00,58.32,58.4,58.31,58.38,50559.0,55.3601,55.436,55.3506,55.417,50559.0
2023-03-31 09:40:00,58.38,58.4,58.34,58.35,16064.0,55.417,55.436,55.3791,55.3886,16064.0
2023-03-31 09:45:00,58.36,58.41,58.33,58.39,40099.0,55.3981,55.4455,55.3696,55.4265,40099.0
2023-03-31 09:50:00,58.39,58.4,58.36,58.4,28465.0,55.4265,55.436,55.3981,55.436,28465.0
2023-03-31 09:55:00,58.4,58.42,58.37,58.38,54846.0,55.436,55.455,55.4075,55.417,54846.0
2023-03-31 10:00:00,58.39,58.44,58.38,58.44,97221.0,55.4265,55.474,55.417,55.474,97221.0
2023-03-31 10:05:00,58.45,58.51,58.44,58.5,47803.0,55.4835,55.5404,55.474,55.5309,47803.0
2023-03-31 10:10:00,58.5,58.51,58.45,58.47,1064670.0,55.5309,55.5404,55.4835,55.5025,1064670.0
2023-03-31 10:15:00,58.47,58.52,58.46,58.51,89704.0,55.5025,55.5499,55.493,55.5404,89704.0
2023-03-31 10:20:00,58.51,58.52,58.5,58.51,71952.0,55.5404,55.5499,55.5309,55.5404,71952.0
2023-03-31 10:25:00,58.52,58.53,58.48,58.52,21875.0,55.5499,55.5594,55.512,55.5499,21875.0
2023-03-31 10:30:00,58.51,58.57,58.5,58.55,18195.0,55.5404,55.5974,55.5309,55.5784,18195.0
2023-03-31 10:35:00,58.56,58.56,58.54,58.55,17894.0,55.5879,55.5879,55.5689,55.5784,17894.0
2023-03-31 10:40:00,58.56,58.58,58.55,58.55,65705.0,55.5879,55.6069,55.5784,55.5784,65705.0
2023-03-31 10:45:00,58.55,58.59,58.55,58.58,73491.0,55.5784,55.6164,55.5784,55.6069,73491.0
2023-03-31 10:50:00,58.58,58.58,58.44,58.47,166688.0,55.6069,55.6069,55.474,55.5025,166688.0
2023-03-31 10:55:00,58.46,58.54,58.45,58.52,132011.0,55.493,55.5689,55.4835,55.5499,132011.0
2023-03-31 11:00:00,58.53,58.55,58.5,58.55,153104.0,55.5594,55.5784,55.5309,55.5784,153104.0
2023-03-31 11:05:00,58.54,58.56,58.51,58.54,268718.0,55.5689,55.5879,55.5404,55.5689,268718.0
2023-03-31 11:10:00,58.55,58.59,58.54,58.59,141739.0,55.5784,55.6164,55.5689,55.6164,141739.0
2023-03-31 11:15:00,58.59,58.62,58.56,58.61,167696.0,55.6164,55.6449,55.5879,55.6354,167696.0
2023-03-31 11:20:00,58.61,58.65,58.6,58.64,98016.0,55.6354,55.6733,55.6259,55.6638,98016.0
2023-03-31 11:25:00,58.64,58.65,58.59,58.59,196026.0,55.6638,55.6733,55.6164,55.6164,196026.0
2023-03-31 11:30:00,58.59,58.63,58.58,58.62,124690.0,55.6164,55.6544,55.6069,55.6449,124690.0
2023-03-31 11:35:00,58.62,58.66,58.62,58.64,76525.0,55.6449,55.6828,55.6449,55.6638,76525.0
2023-03-31 11:40:00,58.64,58.66,58.62,58.65,67652.0,55.6638,55.6828,55.6449,55.6733,67652.0
2023-03-31 11:45:00,58.66,58.66,58.62,58.63,52901.0,55.6828,55.6828,55.6449,55.6544,52901.0
2023-03-31 11:50:00,58.63,58.65,58.62,58.63,33367.0,55.6544,55.6733,55.6449,55.6544,33367.0
2023-03-31 11:55:00,58.63,58.65,58.62,58.64,79131.0,55.6544,55.6733,55.6449,55.6638,79131.0
2023-03-31 12:00:00,58.65,58.65,58.61,58.62,41453.0,55.6733,55.6733,55.6354,55.6449,41453.0
2023-03-31 12:05:00,58.62,58.62,58.58,58.61,43361.0,55.6449,55.6449,55.6069,55.6354,43361.0
2023-03-31 12:10:00,58.61,58.64,58.6,58.63,27023.0,55.6354,55.6638,55.6259,55.6544,27023.0
2023-03-31 12:15:00,58.64,58.64,58.63,58.64,13401.0,55.6638,55.6638,55.6544,55.6638,13401.0
2023-03-31 12:20:00,58.64,58.67,58.63,58.64,83075.0,55.6638,55.6923,55.6544,55.6638,83075.0
2023-03-31 12:25:00,58.65,58.66,58.63,58.64,60754.0,55.6733,55.6828,55.6544,55.6638,60754.0
2023-03-31 12:30:00,58.65,58.65,58.63,58.64,59272.0,55.6733,55.6733,55.6544,55.6638,59272.0
2023-03-31 12:35:00,58.64,58.64,58.6,58.62,24624.0,55.6638,55.6638,55.6259,55.6449,24624.0
2023-03-31 12:40:00,58.62,58.63,58.61,58.62,32513.0,55.6449,55.6544,55.6354,55.6449,32513.0
2023-03-31 12:45:00,58.62,58.62,58.59,58.61,70768.0,55.6449,55.6449,55.6164,55.6354,70768.0
2023-03-31 12:50:00,58.61,58.63,58.6,58.62,21001.0,55.6354,55.6544,55.6259,55.6449,21001.0
2023-03-31 12:55:00,58.62,58.65,58.61,58.65,71939.0,55.6449,55.6733,55.6354,55.6733,71939.0
2023-03-31 13:00:00,58.65,58.65,58.63,58.65,72311.0,55.6733,55.6733,55.6544,55.6733,72311.0
2023-03-31 13:05:00,58.65,58.66,58.63,58.65,75578.0,55.6733,55.6828,55.6544,55.6733,75578.0
2023-03-31 13:10:00,58.64,58.65,58.61,58.62,85394.0,55.6638,55.6733,55.6354,55.6449,85394.0
2023-03-31 13:15:00,58.62,58.62,58.59,58.6,106575.0,55.6449,55.6449,55.6164,55.6259,106575.0
2023-03-31 13:20:00,58.6,58.61,58.59,58.6,52601.0,55.6259,55.6354,55.6164,55.6259,52601.0
2023-03-31 13:25:00,58.6,58.6,58.56,58.57,22505.0,55.6259,55.6259,55.5879,55.5974,22505.0
2023-03-31 13:30:00,58.57,58.58,58.53,58.55,57828.0,55.5974,55.6069,55.5594,55.5784,57828.0
2023-03-31 13:35:00,58.55,58.56,58.53,58.55,44438.0,55.5784,55.5879,55.5594,55.5784,44438.0
2023-03-31 13:40:00,58.55,58.57,58.54,58.54,64473.0,55.5784,55.5974,55.5689,55.5689,64473.0
2023-03-31 13:45:00,58.55,58.55,58.52,58.52,23866.0,55.5784,55.5784,55.5499,55.5499,23866.0
2023-03-31 13:50:00,58.52,58.53,58.51,58.52,26707.0,55.5499,55.5594,55.5404,55.5499,26707.0
2023-03-31 13:55:00,58.52,58.55,58.51,58.53,60549.0,55.5499,55.5784,55.5404,55.5594,60549.0
2023-03-31 14:00:00,58.54,58.58,58.53,58.58,29626.0,55.5689,55.6069,55.5594,55.6069,29626.0
2023-03-31 14:05:00,58.58,58.61,58.57,58.58,24523.0,55.6069,55.6354,55.5974,55.6069,24523.0
2023-03-31 14:10:00,58.58,58.59,58.57,58.58,35191.0,55.6069,55.6164,55.5974,55.6069,35191.0
2023-03-31 14:15:00,58.59,58.61,58.57,58.6,67134.0,55.6164,55.6354,55.5974,55.6259,67134.0
2023-03-31 14:20:00,58.61,58.63,58.59,58.6,32093.0,55.6354,55.6544,55.6164,55.6259,32093.0
2023-03-31 14:25:00,58.6,58.6,58.56,58.58,58033.0,55.6259,55.6259,55.5879,55.6069,58033.0
2023-03-31 14:30:00,58.58,58.59,58.56,58.59,32845.0,55.6069,55.6164,55.5879,55.6164,32845.0
2023-03-31 14:35:00,58.59,58.6,58.57,58.6,76582.0,55.6164,55.6259,55.5974,55.6259,76582.0
2023-03-31 14:40:00,58.6,58.62,58.6,58.62,29845.0,55.6259,55.6449,55.6259,55.6449,29845.0
2023-03-31 14:45:00,58.62,58.62,58.6,58.61,31784.0,55.6449,55.6449,55.6259,55.6354,31784.0
2023-03-31 14:50:00,58.61,58.63,58.59,58.63,178372.0,55.6354,55.6544,55.6164,55.6544,178372.0
2023-03-31 14:55:00,58.63,58.63,58.6,58.62,60265.0,55.6544,55.6544,55.6259,55.6449,60265.0
2023-03-31 15:00:00,58.63,58.68,58.63,58.66,156725.0,55.6544,55.7018,55.6544,55.6828,156725.0
2023-03-31 15:05:00,58.67,58.67,58.63,58.64,168699.0,55.6923,55.6923,55.6544,55.6638,168699.0
2023-03-31 15:10:00,58.65,58.66,58.63,58.65,84713.0,55.6733,55.6828,55.6544,55.6733,84713.0
2023-03-31 15:15:00,58.64,58.66,58.63,58.66,141973.0,55.6638,55.6828,55.6544,55.6828,141973.0
2023-03-31 15:20:00,58.66,58.69,58.65,58.69,224417.0,55.6828,55.7113,55.6733,55.7113,224417.0
2023-03-31 15:25:00,58.69,58.71,58.68,58.71,60743.0,55.7113,55.7303,55.7018,55.7303,60743.0
2023-03-31 15:30:00,58.7,58.71,58.69,58.7,146153.0,55.7208,55.7303,55.7113,55.7208,146153.0
2023-03-31 15:35:00,58.7,58.7,58.65,58.67,187221.0,55.7208,55.7208,55.6733,55.6923,187221.0
2023-03-31 15:40:00,58.67,58.68,58.65,58.67,104941.0,55.6923,55.7018,55.6733,55.6923,104941.0
2023-03-31 15:45:00,58.67,58.67,58.63,58.63,141315.0,55.6923,55.6923,55.6544,55.6544,141315.0
2023-03-31 15:50:00,58.64,58.64,58.58,58.63,317635.0,55.6638,55.6638,55.6069,55.6544,317635.0
2023-03-31 15:55:00,58.64,58.69,58.63,58.67,305047.0,55.6638,55.7113,55.6544,55.6923,305047.0
2023-04-03 09:30:00,58.69,58.72,58.68,58.71,89951.0,55.7113,55.7398,55.7018,55.7303,89951.0
2023-04-03 09:35:00,58.72,58.75,58.67,58.69,54866.0,55.7398,55.7683,55.6923,55.7113,54866.0
2023-04-03 09:40:00,58.7,58.74,58.67,58.73,38036.0,55.7208,55.7588,55.6923,55.7493,38036.0
2023-04-03 09:45:00,58.73,58.8,58.73,58.78,58844.0,55.7493,55.8157,55.7493,55.7967,58844.0
2023-04-03 09:50:00,58.79,58.8,58.78,58.78,48151.0,55.8062,55.8157,55.7967,55.7967,48151.0
2023-04-03 09:55:00,58.78,58.79,58.74,58.75,33444.0,55.7967,55.8062,55.7588,55.7683,33444.0
2023-04-03 10:00:00,58.75,58.89,58.75,58.81,206918.0,55.7683,55.9012,55.7683,55.8252,206918.0
2023-04-03 10:05:00,58.81,58.84,58.78,58.81,101394.0,55.8252,55.8537,55.7967,55.8252,101394.0
2023-04-03 10:10:00,58.81,58.83,58.78,58.82,72938.0,55.8252,55.8442,55.7967,55.8347,72938.0
2023-04-03 10:15:00,58.84,58.89,58.83,58.89,27532.0,55.8537,55.9012,55.8442,55.9012,27532.0
2023-04-03 10:20:00,58.89,58.94,58.87,58.9,102793.0,55.9012,55.9486,55.8822,55.9106,102793.0
2023-04-03 10:25:00,58.9,58.94,58.89,58.93,53208.0,55.9106,55.9486,55.9012,55.9391,53208.0
2023-04-03 10:30:00,58.93,58.95,58.89,58.91,23817.0,55.9391,55.9581,55.9012,55.9201,23817.0
2023-04-03 10:35:00,58.91,58.92,58.8,58.81,43344.0,55.9201,55.9296,55.8157,55.8252,43344.0
2023-04-03 10:40:00,58.8,58.81,58.72,58.72,75674.0,55.8157,55.8252,55.7398,55.7398,75674.0
2023-04-03 10:45:00,58.72,58.73,58.64,58.69,51288.0,55.7398,55.7493,55.6638,55.7113,51288.0
2023-04-03 10:50:00,58.69,58.7,58.64,58.67,126155.0,55.7113,55.7208,55.6638,55.6923,126155.0
2023-04-03 10:55:00,58.67,58.69,58.64,58.64,199197.0,55.6923,55.7113,55.6638,55.6638,199197.0
2023-04-03 11:00:00,58.65,58.71,58.64,58.64,162876.0,55.6733,55.7303,55.6638,55.6638,162876.0
2023-04-03 11:05:00,58.64,58.65,58.58,58.61,157348.0,55.6638,55.6733,55.6069,55.6354,157348.0
2023-04-03 11:10:00,58.62,58.63,58.58,58.61,204881.0,55.6449,55.6544,55.6069,55.6354,204881.0
2023-04-03 11:15:00,58.61,58.64,58.58,58.62,277832.0,55.6354,55.6638,55.6069,55.6449,277832.0
2023-04-03 11:20:00,58.63,58.67,58.62,58.66,313080.0,55.6544,55.6923,55.6449,55.6828,313080.0
2023-04-03 11:25:00,58.67,58.7,58.65,58.67,242888.0,55.6923,55.7208,55.6733,55.6923,242888.0
2023-04-03 11:30:00,58.68,58.7,58.65,58.68,158432.0,55.7018,55.7208,55.6733,55.7018,158432.0
2023-04-03 11:35:00,58.69,58.71,58.68,58.7,154383.0,55.7113,55.7303,55.7018,55.7208,154383.0
2023-04-03 11:40:00,58.7,58.72,58.69,58.72,137035.0,55.7208,55.7398,55.7113,55.7398,137035.0
2023-04-03 11:45:00,58.71,58.78,58.7,58.78,206222.0,55.7303,55.7967,55.7208,55.7967,206222.0
2023-04-03 11:50:00,58.78,58.78,58.74,58.77,258892.0,55.7967,55.7967,55.7588,55.7872,258892.0
2023-04-03 11:55:00,58.77,58.78,58.74,58.78,154556.0,55.7872,55.7967,55.7588,55.7967,154556.0
2023-04-03 12:00:00,58.78,58.8,58.75,58.78,135275.0,55.7967,55.8157,55.7683,55.7967,135275.0
2023-04-03 12:05:00,58.78,58.79,58.74,58.76,160344.0,55.7967,55.8062,55.7588,55.7778,160344.0
2023-04-03 12:10:00,58.76,58.8,58.75,58.79,142580.0,55.7778,55.8157,55.7683,55.8062,142580.0
2023-04-03 12:15:00,58.79,58.81,58.78,58.8,107238.0,55.8062,55.8252,55.7967,55.8157,107238.0
2023-04-03 12:20:00,58.81,58.82,58.77,58.79,164810.0,55.8252,55.8347,55.7872,55.8062,164810.0
2023-04-03 12:25:00,58.79,58.81,58.78,58.8,119679.0,55.8062,55.8252,55.7967,55.8157,119679.0
2023-04-03 12:30:00,58.8,58.8,58.74,58.74,369190.0,55.8157,55.8157,55.7588,55.7588,369190.0
2023-04-03 12:35:00,58.75,58.75,58.73,58.73,148311.0,55.7683,55.7683,55.7493,55.7493,148311.0
2023-04-03 12:40:00,58.73,58.74,58.72,58.73,140700.0,55.7493,55.7588,55.7398,55.7493,140700.0
2023-04-03 12:45:00,58.72,58.76,58.72,58.76,111081.0,55.7398,55.7778,55.7398,55.7778,111081.0
2023-04-03 12:50:00,58.75,58.76,58.72,58.72,67106.0,55.7683,55.7778,55.7398,55.7398,67106.0
2023-04-03 12:55:00,58.72,58.73,58.71,58.72,88320.0,55.7398,55.7493,55.7303,55.7398,88320.0
2023-04-03 13:00:00,58.72,58.72,58.67,58.69,102628.0,55.7398,55.7398,55.6923,55.7113,102628.0
2023-04-03 13:05:00,58.69,58.71,58.66,58.71,89321.0,55.7113,55.7303,55.6828,55.7303,89321.0
2023-04-03 13:10:00,58.71,58.72,58.69,58.71,55208.0,55.7303,55.7398,55.7113,55.7303,55208.0
2023-04-03 13:15:00,58.7,58.74,58.7,58.73,118886.0,55.7208,55.7588,55.7208,55.7493,118886.0
2023-04-03 13:20:00,58.73,58.74,58.72,58.73,61736.0,55.7493,55.7588,55.7398,55.7493,61736.0
2023-04-03 13:25:00,58.73,58.73,58.69,58.7,89117.0,55.7493,55.7493,55.7113,55.7208,89117.0
2023-04-03 13:30:00,58.7,58.73,58.68,58.71,117812.0,55.7208,55.7493,55.7018,55.7303,117812.0
2023-04-03 13:35:00,58.72,58.74,58.7,58.73,111161.0,55.7398,55.7588,55.7208,55.7493,111161.0
2023-04-03 13:40:00,58.72,58.74,58.71,58.73,138305.0,55.7398,55.7588,55.7303,55.7493,138305.0
2023-04-03 13:45:00,58.74,58.74,58.71,58.73,182734.0,55.7588,55.7588,55.7303,55.7493,182734.0
2023-04-03 13:50:00,58.73,58.73,58.7,58.7,128411.0,55.7493,55.7493,55.7208,55.7208,128411.0
2023-04-03 13:55:00,58.71,58.73,58.69,58.73,54478.0,55.7303,55.7493,55.7113,55.7493,54478.0
2023-04-03 14:00:00,58.72,58.76,58.72,58.75,81204.0,55.7398,55.7778,55.7398,55.7683,81204.0
2023-04-03 14:05:00,58.75,58.78,58.74,58.77,103555.0,55.7683,55.7967,55.7588,55.7872,103555.0
2023-04-03 14:10:00,58.77,58.82,58.75,58.82,54945.0,55.7872,55.8347,55.7683,55.8347,54945.0
2023-04-03 14:15:00,58.82,58.82,58.78,58.81,97296.0,55.8347,55.8347,55.7967,55.8252,97296.0
2023-04-03 14:20:00,58.81,58.81,58.78,58.8,60253.0,55.8252,55.8252,55.7967,55.8157,60253.0
2023-04-03 14:25:00,58.81,58.84,58.81,58.82,34275.0,55.8252,55.8537,55.8252,55.8347,34275.0
2023-04-03 14:30:00,58.83,58.86,58.82,58.86,50404.0,55.8442,55.8727,55.8347,55.8727,50404.0
2023-04-03 14:35:00,58.85,58.88,58.85,58.88,146628.0,55.8632,55.8917,55.8632,55.8917,146628.0
2023-04-03 14:40:00,58.88,58.89,58.85,58.87,41564.0,55.8917,55.9012,55.8632,55.8822,41564.0
2023-04-03 14:45:00,58.87,58.88,58.86,58.88,43846.0,55.8822,55.8917,55.8727,55.8917,43846.0
2023-04-03 14:50:00,58.88,58.89,58.86,58.88,29084.0,55.8917,55.9012,55.8727,55.8917,29084.0
2023-04-03 14:55:00,58.87,58.89,58.87,58.89,21118.0,55.8822,55.9012,55.8822,55.9012,21118.0
2023-04-03 15:00:00,58.89,58.9,58.86,58.89,66111.0,55.9012,55.9106,55.8727,55.9012,66111.0
2023-04-03 15:05:00,58.89,58.91,58.88,58.89,65356.0,55.9012,55.9201,55.8917,55.9012,65356.0
2023-04-03 15:10:00,58.89,58.91,58.88,58.91,27095.0,55.9012,55.9201,55.8917,55.9201,27095.0
2023-04-03 15:15:00,58.91,58.91,58.89,58.9,46991.0,55.9201,55.9201,55.9012,55.9106,46991.0
2023-04-03 15:20:00,58.9,58.91,58.89,58.9,48498.0,55.9106,55.9201,55.9012,55.9106,48498.0
2023-04-03 15:25:00,58.9,58.93,58.89,58.91,69479.0,55.9106,55.9391,55.9012,55.9201,69479.0
2023-04-03 15:30:00,58.91,58.93,58.89,58.91,26176.0,55.9201,55.9391,55.9012,55.9201,26176.0
2023-04-03 15:35:00,58.91,58.92,58.88,58.89,52408.0,55.9201,55.9296,55.8917,55.9012,52408.0
2023-04-03 15:40:00,58.88,58.91,58.86,58.9,76420.0,55.8917,55.9201,55.8727,55.9106,76420.0
2023-04-03 15:45:00,58.91,58.92,58.89,58.91,61932.0,55.9201,55.9296,55.9012,55.9201,61932.0
2023-04-03 15:50:00,58.9,58.93,58.89,58.92,93915.0,55.9106,55.9391,55.9012,55.9296,93915.0
2023-04-03 15:55:00,58.93,58.97,58.92,58.96,190428.0,55.9391,55.9771,55.9296,55.9676,190428.0
2023-04-04 09:30:00,58.82,58.88,58.81,58.88,72689.0,55.8347,55.8917,55.8252,55.8917,72689.0
2023-04-04 09:35:00,58.88,58.9,58.86,58.88,20131.0,55.8917,55.9106,55.8727,55.8917,20131.0
2023-04-04 09:40:00,58.88,58.88,58.82,58.82,59792.0,55.8917,55.8917,55.8347,55.8347,59792.0
2023-04-04 09:45:00,58.82,58.89,58.8,58.87,49686.0,55.8347,55.9012,55.8157,55.8822,49686.0
2023-04-04 09:50:00,58.87,58.89,58.85,58.87,43132.0,55.8822,55.9012,55.8632,55.8822,43132.0
2023-04-04 09:55:00,58.86,58.88,58.85,58.87,30370.0,55.8727,55.8917,55.8632,55.8822,30370.0
2023-04-04 10:00:00,58.87,59.09,58.86,59.01,318510.0,55.8822,56.091,55.8727,56.0151,318510.0
2023-04-04 10:05:00,59.01,59.07,59.01,59.04,33107.0,56.0151,56.072,56.0151,56.0435,33107.0
2023-04-04 10:10:00,59.04,59.08,59.01,59.06,20509.0,56.0435,56.0815,56.0151,56.0625,20509.0
2023-04-04 10:15:00,59.08,59.08,59.0,59.0,10916.0,56.0815,56.0815,56.0056,56.0056,10916.0
2023-04-04 10:20:00,58.99,58.99,58.85,58.9,99115.0,55.9961,55.9961,55.8632,55.9106,99115.0
2023-04-04 10:25:00,58.92,58.98,58.91,58.97,23744.0,55.9296,55.9866,55.9201,55.9771,23744.0
2023-04-04 10:30:00,58.98,59.03,58.96,59.0,51719.0,55.9866,56.034,55.9676,56.0056,51719.0
2023-04-04 10:35:00,59.01,59.02,58.97,58.98,25212.0,56.0151,56.0246,55.9771,55.9866,25212.0
2023-04-04 10:40:00,58.98,58.99,58.95,58.99,66288.0,55.9866,55.9961,55.9581,55.9961,66288.0
2023-04-04 10:45:00,59.0,59.01,58.97,58.98,77799.0,56.0056,56.0151,55.9771,55.9866,77799.0
2023-04-04 10:50:00,58.98,59.02,58.98,59.0,174155.0,55.9866,56.0246,55.9866,56.0056,174155.0
2023-04-04 10:55:00,59.0,59.03,58.96,58.97,112334.0,56.0056,56.034,55.9676,55.9771,112334.0
2023-04-04 11:00:00,58.97,58.97,58.92,58.92,90716.0,55.9771,55.9771,55.9296,55.9296,90716.0
2023-04-04 11:05:00,58.92,58.93,58.89,58.9,91130.0,55.9296,55.9391,55.9012,55.9106,91130.0
2023-04-04 11:10:00,58.9,58.93,58.88,58.93,39828.0,55.9106,55.9391,55.8917,55.9391,39828.0
2023-04-04 11:15:00,58.93,58.93,58.85,58.87,23975.0,55.9391,55.9391,55.8632,55.8822,23975.0
2023-04-04 11:20:00,58.87,58.9,58.87,58.88,42690.0,55.8822,55.9106,55.8822,55.8917,42690.0
2023-04-04 11:25:00,58.88,58.93,58.87,58.93,104434.0,55.8917,55.9391,55.8822,55.9391,104434.0
2023-04-04 11:30:00,58.93,58.94,58.88,58.92,96026.0,55.9391,55.9486,55.8917,55.9296,96026.0
2023-04-04 11:35:00,58.92,58.96,58.91,58.93,127531.0,55.9296,55.9676,55.9201,55.9391,127531.0
2023-04-04 11:40:00,58.93,58.96,58.93,58.93,285185.0,55.9391,55.9676,55.9391,55.9391,285185.0
2023-04-04 11:45:00,58.94,58.97,58.93,58.94,127701.0,55.9486,55.9771,55.9391,55.9486,127701.0
2023-04-04 11:50:00,58.93,58.96,58.92,58.94,136353.0,55.9391,55.9676,55.9296,55.9486,136353.0
2023-04-04 11:55:00,58.94,58.96,58.91,58.91,207086.0,55.9486,55.9676,55.9201,55.9201,207086.0
2023-04-04 12:00:00,58.92,58.95,58.91,58.92,157476.0,55.9296,55.9581,55.9201,55.9296,157476.0
2023-04-04 12:05:00,58.92,58.93,58.8,58.85,160072.0,55.9296,55.9391,55.8157,55.8632,160072.0
2023-04-04 12:10:00,58.85,58.87,58.81,58.83,233397.0,55.8632,55.8822,55.8252,55.8442,233397.0
2023-04-04 12:15:00,58.83,58.84,58.8,58.8,143860.0,55.8442,55.8537,55.8157,55.8157,143860.0
2023-04-04 12:20:00,58.8,58.82,58.79,58.82,53831.0,55.8157,55.8347,55.8062,55.8347,53831.0
2023-04-04 12:25:00,58.82,58.83,58.8,58.81,27185.0,55.8347,55.8442,55.8157,55.8252,27185.0
2023-04-04 12:30:00,58.82,58.82,58.78,58.79,7072.0,55.8347,55.8347,55.7967,55.8062,7072.0
2023-04-04 12:35:00,58.78,58.79,58.76,58.77,23728.0,55.7967,55.8062,55.7778,55.7872,23728.0
2023-04-04 12:40:00,58.78,58.81,58.77,58.81,23499.0,55.7967,55.8252,55.7872,55.8252,23499.0
2023-04-04 12:45:00,58.81,58.85,58.81,58.84,38586.0,55.8252,55.8632,55.8252,55.8537,38586.0
2023-04-04 12:50:00,58.84,58.86,58.83,58.84,56733.0,55.8537,55.8727,55.8442,55.8537,56733.0
2023-04-04 12:55:00,58.84,58.87,58.83,58.85,107156.0,55.8537,55.8822,55.8442,55.8632,107156.0
2023-04-04 13:00:00,58.85,58.86,58.83,58.86,14955.0,55.8632,55.8727,55.8442,55.8727,14955.0
2023-04-04 13:05:00,58.86,58.87,58.84,58.84,22208.0,55.8727,55.8822,55.8537,55.8537,22208.0
2023-04-04 13:10:00,58.84,58.85,58.82,58.84,11423.0,55.8537,55.8632,55.8347,55.8537,11423.0
2023-04-04 13:15:00,58.85,58.89,58.85,58.89,116969.0,55.8632,55.9012,55.8632,55.9012,116969.0
2023-04-04 13:20:00,58.89,58.89,58.87,58.88,224128.0,55.9012,55.9012,55.8822,55.8917,224128.0
2023-04-04 13:25:00,58.89,58.91,58.89,58.91,27631.0,55.9012,55.9201,55.9012,55.9201,27631.0
2023-04-04 13:30:00,58.9,58.93,58.9,58.91,41472.0,55.9106,55.9391,55.9106,55.9201,41472.0
2023-04-04 13:35:00,58.92,58.93,58.91,58.92,10635.0,55.9296,55.9391,55.9201,55.9296,10635.0
2023-04-04 13:40:00,58.92,58.94,58.91,58.92,17295.0,55.9296,55.9486,55.9201,55.9296,17295.0
2023-04-04 13:45:00,58.92,58.92,58.89,58.9,15262.0,55.9296,55.9296,55.9012,55.9106,15262.0
2023-04-04 13:50:00,58.9,58.91,58.89,58.89,11332.0,55.9106,55.9201,55.9012,55.9012,11332.0
2023-04-04 13:55:00,58.89,58.9,58.87,58.88,17762.0,55.9012,55.9106,55.8822,55.8917,17762.0
2023-04-04 14:00:00,58.88,58.9,58.87,58.9,17527.0,55.8917,55.9106,55.8822,55.9106,17527.0
2023-04-04 14:05:00,58.9,58.91,58.88,58.89,45871.0,55.9106,55.9201,55.8917,55.9012,45871.0
2023-04-04 14:10:00,58.89,58.92,58.88,58.92,34648.0,55.9012,55.9296,55.8917,55.9296,34648.0
2023-04-04 14:15:00,58.91,58.92,58.88,58.89,44330.0,55.9201,55.9296,55.8917,55.9012,44330.0
2023-04-04 14:20:00,58.89,58.9,58.84,58.85,18268.0,55.9012,55.9106,55.8537,55.8632,18268.0
2023-04-04 14:25:00,58.85,58.87,58.84,58.84,14949.0,55.8632,55.8822,55.8537,55.8537,14949.0
2023-04-04 14:30:00,58.84,58.86,58.82,58.86,27154.0,55.8537,55.8727,55.8347,55.8727,27154.0
2023-04-04 14:35:00,58.86,58.89,58.84,58.87,30514.0,55.8727,55.9012,55.8537,55.8822,30514.0
2023-04-04 14:40:00,58.88,58.89,58.87,58.89,38193.0,55.8917,55.9012,55.8822,55.9012,38193.0
2023-04-04 14:45:00,58.89,58.9,58.88,58.89,24819.0,55.9012,55.9106,55.8917,55.9012,24819.0
2023-04-04 14:50:00,58.9,58.9,58.87,58.89,44604.0,55.9106,55.9106,55.8822,55.9012,44604.0
2023-04-04 14:55:00,58.89,58.89,58.84,58.86,52628.0,55.9012,55.9012,55.8537,55.8727,52628.0
2023-04-04 15:00:00,58.85,58.89,58.83,58.88,56945.0,55.8632,55.9012,55.8442,55.8917,56945.0
2023-04-04 15:05:00,58.89,58.9,58.87,58.88,43912.0,55.9012,55.9106,55.8822,55.8917,43912.0
2023-04-04 15:10:00,58.88,58.89,58.85,58.87,21803.0,55.8917,55.9012,55.8632,55.8822,21803.0
2023-04-04 15:15:00,58.87,58.89,58.86,58.87,35840.0,55.8822,55.9012,55.8727,55.8822,35840.0
2023-04-04 15:20:00,58.86,58.9,58.85,58.87,41049.0,55.8727,55.9106,55.8632,55.8822,41049.0
2023-04-04 15:25:00,58.87,58.88,58.84,58.84,32279.0,55.8822,55.8917,55.8537,55.8537,32279.0
2023-04-04 15:30:00,58.84,58.86,58.84,58.86,35334.0,55.8537,55.8727,55.8537,55.8727,35334.0
2023-04-04 15:35:00,58.86,58.87,58.81,58.85,62080.0,55.8727,55.8822,55.8252,55.8632,62080.0
2023-04-04 15:40:00,58.85,58.86,58.83,58.83,36656.0,55.8632,55.8727,55.8442,55.8442,36656.0
2023-04-04 15:45:00,58.83,58.85,58.81,58.85,38588.0,55.8442,55.8632,55.8252,55.8632,38588.0
2023-04-04 15:50:00,58.86,58.91,58.86,58.89,99128.0,55.8727,55.9201,55.8727,55.9012,99128.0
2023-04-04 15:55:00,58.89,58.96,58.88,58.96,180011.0,55.9012,55.9676,55.8917,55.9676,180011.0
2023-04-05 09:30:00,58.21,58.24,58.17,58.22,67676.0,55.2557,55.2841,55.2177,55.2652,67676.0
2023-04-05 09:35:00,58.22,58.23,58.2,58.2,48879.0,55.2652,55.2747,55.2462,55.2462,48879.0
2023-04-05 09:40:00,58.2,58.24,58.19,58.21,48508.0,55.2462,55.2841,55.2367,55.2557,48508.0
2023-04-05 09:45:00,58.21,58.25,58.21,58.23,43887.0,55.2557,55.2936,55.2557,55.2747,43887.0
2023-04-05 09:50:00,58.22,58.25,58.19,58.22,52254.0,55.2652,55.2936,55.2367,55.2652,52254.0
2023-04-05 09:55:00,58.23,58.25,58.21,58.25,55993.0,55.2747,55.2936,55.2557,55.2936,55993.0
2023-04-05 10:00:00,58.25,58.41,58.25,58.25,290140.0,55.2936,55.4455,55.2936,55.2936,290140.0
2023-04-05 10:05:00,58.25,58.27,58.16,58.16,65380.0,55.2936,55.3126,55.2082,55.2082,65380.0
2023-04-05 10:10:00,58.16,58.16,58.08,58.15,61871.0,55.2082,55.2082,55.1323,55.1987,61871.0
2023-04-05 10:15:00,58.14,58.18,58.13,58.15,89169.0,55.1892,55.2272,55.1797,55.1987,89169.0
2023-04-05 10:20:00,58.15,58.18,58.12,58.18,28204.0,55.1987,55.2272,55.1702,55.2272,28204.0
2023-04-05 10:25:00,58.17,58.17,58.07,58.07,45606.0,55.2177,55.2177,55.1228,55.1228,45606.0
2023-04-05 10:30:00,58.06,58.11,58.02,58.03,58503.0,55.1133,55.1607,55.0753,55.0848,58503.0
2023-04-05 10:35:00,58.03,58.07,58.02,58.07,49261.0,55.0848,55.1228,55.0753,55.1228,49261.0
2023-04-05 10:40:00,58.06,58.06,57.99,57.99,102819.0,55.1133,55.1133,55.0468,55.0468,102819.0
2023-04-05 10:45:00,57.98,57.99,57.95,57.96,113338.0,55.0373,55.0468,55.0089,55.0184,113338.0
2023-04-05 10:50:00,57.96,57.98,57.94,57.98,134323.0,55.0184,55.0373,54.9994,55.0373,134323.0
2023-04-05 10:55:00,57.98,58.02,57.97,57.99,19522.0,55.0373,55.0753,55.0278,55.0468,19522.0
2023-04-05 11:00:00,57.99,58.01,57.96,58.01,35551.0,55.0468,55.0658,55.0184,55.0658,35551.0
2023-04-05 11:05:00,58.01,58.03,57.99,58.0,7753.0,55.0658,55.0848,55.0468,55.0563,7753.0
2023-04-05 11:10:00,58.0,58.02,57.98,58.0,26380.0,55.0563,55.0753,55.0373,55.0563,26380.0
2023-04-05 11:15:00,58.01,58.03,57.99,58.01,7441.0,55.0658,55.0848,55.0468,55.0658,7441.0
2023-04-05 11:20:00,58.0,58.02,57.99,58.02,17098.0,55.0563,55.0753,55.0468,55.0753,17098.0
2023-04-05 11:25:00,58.01,58.01,57.98,57.99,51173.0,55.0658,55.0658,55.0373,55.0468,51173.0
2023-04-05 11:30:00,57.99,58.05,57.98,58.05,18964.0,55.0468,55.1038,55.0373,55.1038,18964.0
2023-04-05 11:35:00,58.04,58.05,58.01,58.03,50180.0,55.0943,55.1038,55.0658,55.0848,50180.0
2023-04-05 11:40:00,58.02,58.04,58.0,58.02,46591.0,55.0753,55.0943,55.0563,55.0753,46591.0
2023-04-05 11:45:00,58.03,58.04,58.01,58.02,44629.0,55.0848,55.0943,55.0658,55.0753,44629.0
2023-04-05 11:50:00,58.03,58.03,57.98,57.98,10309.0,55.0848,55.0848,55.0373,55.0373,10309.0
2023-04-05 11:55:00,57.99,58.03,57.99,58.03,23309.0,55.0468,55.0848,55.0468,55.0848,23309.0
2023-04-05 12:00:00,58.03,58.03,58.0,58.01,83847.0,55.0848,55.0848,55.0563,55.0658,83847.0
2023-04-05 12:05:00,58.01,58.01,57.94,57.96,143089.0,55.0658,55.0658,54.9994,55.0184,143089.0
2023-04-05 12:10:00,57.95,57.98,57.95,57.97,99134.0,55.0089,55.0373,55.0089,55.0278,99134.0
2023-04-05 12:15:00,57.98,58.01,57.95,58.0,212037.0,55.0373,55.0658,55.0089,55.0563,212037.0
2023-04-05 12:20:00,58.0,58.0,57.98,57.98,120447.0,55.0563,55.0563,55.0373,55.0373,120447.0
2023-04-05 12:25:00,57.98,57.99,57.95,57.96,79756.0,55.0373,55.0468,55.0089,55.0184,79756.0
2023-04-05 12:30:00,57.96,57.98,57.94,57.97,102270.0,55.0184,55.0373,54.9994,55.0278,102270.0
2023-04-05 12:35:00,57.96,58.0,57.96,57.97,82558.0,55.0184,55.0563,55.0184,55.0278,82558.0
2023-04-05 12:40:00,57.97,57.98,57.95,57.97,49653.0,55.0278,55.0373,55.0089,55.0278,49653.0
2023-04-05 12:45:00,57.96,57.97,57.92,57.92,71223.0,55.0184,55.0278,54.9804,54.9804,71223.0
2023-04-05 12:50:00,57.93,57.95,57.91,57.95,34200.0,54.9899,55.0089,54.9709,55.0089,34200.0
2023-04-05 12:55:00,57.95,57.96,57.93,57.95,101704.0,55.0089,55.0184,54.9899,55.0089,101704.0
2023-04-05 13:00:00,57.95,57.96,57.92,57.94,94031.0,55.0089,55.0184,54.9804,54.9994,94031.0
2023-04-05 13:05:00,57.95,57.97,57.9,57.91,91213.0,55.0089,55.0278,54.9614,54.9709,91213.0
2023-04-05 13:10:00,57.92,57.95,57.9,57.94,126815.0,54.9804,55.0089,54.9614,54.9994,126815.0
2023-04-05 13:15:00,57.94,57.97,57.94,57.94,42993.0,54.9994,55.0278,54.9994,54.9994,42993.0
2023-04-05 13:20:00,57.95,57.98,57.94,57.97,69514.0,55.0089,55.0373,54.9994,55.0278,69514.0
2023-04-05 13:25:00,57.98,57.98,57.96,57.98,65228.0,55.0373,55.0373,55.0184,55.0373,65228.0
2023-04-05 13:30:00,57.97,58.0,57.96,57.97,66831.0,55.0278,55.0563,55.0184,55.0278,66831.0
2023-04-05 13:35:00,57.97,58.0,57.96,57.99,71213.0,55.0278,55.0563,55.0184,55.0468,71213.0
2023-04-05 13:40:00,58.0,58.0,57.96,57.98,30498.0,55.0563,55.0563,55.0184,55.0373,30498.0
2023-04-05 13:45:00,57.98,57.98,57.96,57.98,37468.0,55.0373,55.0373,55.0184,55.0373,37468.0
2023-04-05 13:50:00,57.98,58.03,57.98,58.02,107272.0,55.0373,55.0848,55.0373,55.0753,107272.0
2023-04-05 13:55:00,58.02,58.04,58.02,58.03,88395.0,55.0753,55.0943,55.0753,55.0848,88395.0
2023-04-05 14:00:00,58.03,58.08,58.02,58.07,53479.0,55.0848,55.1323,55.0753,55.1228,53479.0
2023-04-05 14:05:00,58.07,58.08,58.05,58.05,52740.0,55.1228,55.1323,55.1038,55.1038,52740.0
2023-04-05 14:10:00,58.05,58.06,58.02,58.03,56534.0,55.1038,55.1133,55.0753,55.0848,56534.0
2023-04-05 14:15:00,58.04,58.05,58.03,58.05,35067.0,55.0943,55.1038,55.0848,55.1038,35067.0
2023-04-05 14:20:00,58.05,58.05,58.01,58.03,49909.0,55.1038,55.1038,55.0658,55.0848,49909.0
2023-04-05 14:25:00,58.03,58.04,58.03,58.03,46050.0,55.0848,55.0943,55.0848,55.0848,46050.0
2023-04-05 14:30:00,58.03,58.06,58.03,58.05,130708.0,55.0848,55.1133,55.0848,55.1038,130708.0
2023-04-05 14:35:00,58.06,58.09,58.04,58.09,68074.0,55.1133,55.1418,55.0943,55.1418,68074.0
2023-04-05 14:40:00,58.09,58.1,58.08,58.09,106692.0,55.1418,55.1513,55.1323,55.1418,106692.0
2023-04-05 14:45:00,58.1,58.11,58.08,58.09,88722.0,55.1513,55.1607,55.1323,55.1418,88722.0
2023-04-05 14:50:00,58.09,58.11,58.08,58.09,33076.0,55.1418,55.1607,55.1323,55.1418,33076.0
2023-04-05 14:55:00,58.09,58.11,58.08,58.11,61831.0,55.1418,55.1607,55.1323,55.1607,61831.0
2023-04-05 15:00:00,58.11,58.12,58.07,58.08,39467.0,55.1607,55.1702,55.1228,55.1323,39467.0
2023-04-05 15:05:00,58.08,58.1,58.05,58.05,26873.0,55.1323,55.1513,55.1038,55.1038,26873.0
2023-04-05 15:10:00,58.06,58.07,58.04,58.04,49780.0,55.1133,55.1228,55.0943,55.0943,49780.0
2023-04-05 15:15:00,58.04,58.06,58.04,58.04,66788.0,55.0943,55.1133,55.0943,55.0943,66788.0
2023-04-05 15:20:00,58.04,58.07,58.04,58.06,49550.0,55.0943,55.1228,55.0943,55.1133,49550.0
2023-04-05 15:25:00,58.05,58.08,58.05,58.05,42915.0,55.1038,55.1323,55.1038,55.1038,42915.0
2023-04-05 15:30:00,58.06,58.09,58.06,58.09,82272.0,55.1133,55.1418,55.1133,55.1418,82272.0
2023-04-05 15:35:00,58.08,58.1,58.07,58.08,90905.0,55.1323,55.1513,55.1228,55.1323,90905.0
2023-04-05 15:40:00,58.07,58.1,58.06,58.1,42883.0,55.1228,55.1513,55.1133,55.1513,42883.0
2023-04-05 15:45:00,58.1,58.1,58.06,58.07,59686.0,55.1513,55.1513,55.1133,55.1228,59686.0
2023-04-05 15:50:00,58.07,58.1,58.05,58.08,166850.0,55.1228,55.1513,55.1038,55.1323,166850.0
2023-04-05 15:55:00,58.08,58.09,58.05,58.07,294320.0,55.1323,55.1418,55.1038,55.1228,294320.0
2023-04-06 09:30:00,57.83,57.84,57.77,57.79,53087.0,54.895,54.9044,54.838,54.857,53087.0
2023-04-06 09:35:00,57.79,57.83,57.77,57.8,120660.0,54.857,54.895,54.838,54.8665,120660.0
2023-04-06 09:40:00,57.8,57.81,57.72,57.75,31330.0,54.8665,54.876,54.7905,54.819,31330.0
2023-04-06 09:45:00,57.76,57.76,57.73,57.73,24557.0,54.8285,54.8285,54.8,54.8,24557.0
2023-04-06 09:50:00,57.73,57.74,57.71,57.72,46222.0,54.8,54.8095,54.781,54.7905,46222.0
2023-04-06 09:55:00,57.71,57.71,57.66,57.71,31726.0,54.781,54.781,54.7336,54.781,31726.0
2023-04-06 10:00:00,57.71,57.73,57.69,57.7,60541.0,54.781,54.8,54.7621,54.7716,60541.0
2023-04-06 10:05:00,57.71,57.77,57.7,57.77,31891.0,54.781,54.838,54.7716,54.838,31891.0
2023-04-06 10:10:00,57.77,57.83,57.77,57.82,29273.0,54.838,54.895,54.838,54.8855,29273.0
2023-04-06 10:15:00,57.81,57.81,57.76,57.79,48627.0,54.876,54.876,54.8285,54.857,48627.0
2023-04-06 10:20:00,57.78,57.78,57.74,57.75,19432.0,54.8475,54.8475,54.8095,54.819,19432.0
2023-04-06 10:25:00,57.76,57.78,57.75,57.77,24084.0,54.8285,54.8475,54.819,54.838,24084.0
2023-04-06 10:30:00,57.78,57.79,57.76,57.78,27139.0,54.8475,54.857,54.8285,54.8475,27139.0
2023-04-06 10:35:00,57.78,57.79,57.76,57.77,45753.0,54.8475,54.857,54.8285,54.838,45753.0
2023-04-06 10:40:00,57.77,57.77,57.72,57.74,50676.0,54.838,54.838,54.7905,54.8095,50676.0
2023-04-06 10:45:00,57.74,57.78,57.74,57.75,42716.0,54.8095,54.8475,54.8095,54.819,42716.0
2023-04-06 10:50:00,57.75,57.75,57.73,57.73,21970.0,54.819,54.819,54.8,54.8,21970.0
2023-04-06 10:55:00,57.73,57.74,57.71,57.74,28722.0,54.8,54.8095,54.781,54.8095,28722.0
2023-04-06 11:00:00,57.74,57.77,57.72,57.77,44894.0,54.8095,54.838,54.7905,54.838,44894.0
2023-04-06 11:05:00,57.78,57.79,57.76,57.77,16894.0,54.8475,54.857,54.8285,54.838,16894.0
2023-04-06 11:10:00,57.77,57.79,57.75,57.77,20724.0,54.838,54.857,54.819,54.838,20724.0
2023-04-06 11:15:00,57.77,57.78,57.75,57.77,23014.0,54.838,54.8475,54.819,54.838,23014.0
2023-04-06 11:20:00,57.77,57.78,57.74,57.75,28186.0,54.838,54.8475,54.8095,54.819,28186.0
2023-04-06 11:25:00,57.74,57.74,57.71,57.72,29407.0,54.8095,54.8095,54.781,54.7905,29407.0
2023-04-06 11:30:00,57.73,57.77,57.72,57.76,61840.0,54.8,54.838,54.7905,54.8285,61840.0
2023-04-06 11:35:00,57.75,57.78,57.74,57.75,57052.0,54.819,54.8475,54.8095,54.819,57052.0
2023-04-06 11:40:00,57.76,57.78,57.75,57.76,53930.0,54.8285,54.8475,54.819,54.8285,53930.0
2023-04-06 11:45:00,57.76,57.8,57.75,57.79,42267.0,54.8285,54.8665,54.819,54.857,42267.0
2023-04-06 11:50:00,57.78,57.79,57.76,57.77,45051.0,54.8475,54.857,54.8285,54.838,45051.0
2023-04-06 11:55:00,57.77,57.8,57.76,57.79,44877.0,54.838,54.8665,54.8285,54.857,44877.0
2023-04-06 12:00:00,57.8,57.85,57.79,57.85,94824.0,54.8665,54.9139,54.857,54.9139,94824.0
2023-04-06 12:05:00,57.85,57.86,57.84,57.85,42689.0,54.9139,54.9234,54.9044,54.9139,42689.0
2023-04-06 12:10:00,57.85,57.88,57.84,57.88,27601.0,54.9139,54.9424,54.9044,54.9424,27601.0
2023-04-06 12:15:00,57.88,57.9,57.87,57.88,27870.0,54.9424,54.9614,54.9329,54.9424,27870.0
2023-04-06 12:20:00,57.87,57.88,57.86,57.87,56705.0,54.9329,54.9424,54.9234,54.9329,56705.0
2023-04-06 12:25:00,57.87,57.9,57.86,57.89,46134.0,54.9329,54.9614,54.9234,54.9519,46134.0
2023-04-06 12:30:00,57.9,57.94,57.89,57.93,145541.0,54.9614,54.9994,54.9519,54.9899,145541.0
2023-04-06 12:35:00,57.93,57.95,57.91,57.92,81380.0,54.9899,55.0089,54.9709,54.9804,81380.0
2023-04-06 12:40:00,57.92,57.95,57.91,57.94,101431.0,54.9804,55.0089,54.9709,54.9994,101431.0
2023-04-06 12:45:00,57.95,57.95,57.92,57.93,80611.0,55.0089,55.0089,54.9804,54.9899,80611.0
2023-04-06 12:50:00,57.92,57.95,57.92,57.94,33438.0,54.9804,55.0089,54.9804,54.9994,33438.0
2023-04-06 12:55:00,57.93,57.93,57.89,57.9,70508.0,54.9899,54.9899,54.9519,54.9614,70508.0
2023-04-06 13:00:00,57.9,57.92,57.88,57.92,80256.0,54.9614,54.9804,54.9424,54.9804,80256.0
2023-04-06 13:05:00,57.91,57.94,57.9,57.91,65755.0,54.9709,54.9994,54.9614,54.9709,65755.0
2023-04-06 13:10:00,57.92,57.93,57.91,57.92,43822.0,54.9804,54.9899,54.9709,54.9804,43822.0
2023-04-06 13:15:00,57.92,57.94,57.91,57.91,47103.0,54.9804,54.9994,54.9709,54.9709,47103.0
2023-04-06 13:20:00,57.92,57.93,57.9,57.91,64605.0,54.9804,54.9899,54.9614,54.9709,64605.0
2023-04-06 13:25:00,57.91,57.92,57.89,57.89,82979.0,54.9709,54.9804,54.9519,54.9519,82979.0
2023-04-06 13:30:00,57.9,57.92,57.88,57.88,98759.0,54.9614,54.9804,54.9424,54.9424,98759.0
2023-04-06 13:35:00,57.89,57.93,57.88,57.92,91843.0,54.9519,54.9899,54.9424,54.9804,91843.0
2023-04-06 13:40:00,57.92,57.92,57.89,57.91,83810.0,54.9804,54.9804,54.9519,54.9709,83810.0
2023-04-06 13:45:00,57.91,57.91,57.87,57.89,68784.0,54.9709,54.9709,54.9329,54.9519,68784.0
2023-04-06 13:50:00,57.88,57.9,57.88,57.88,57909.0,54.9424,54.9614,54.9424,54.9424,57909.0
2023-04-06 13:55:00,57.88,57.89,57.86,57.87,32716.0,54.9424,54.9519,54.9234,54.9329,32716.0
2023-04-06 14:00:00,57.88,57.89,57.86,57.87,34367.0,54.9424,54.9519,54.9234,54.9329,34367.0
2023-04-06 14:05:00,57.87,57.88,57.86,57.88,41238.0,54.9329,54.9424,54.9234,54.9424,41238.0
2023-04-06 14:10:00,57.88,57.89,57.87,57.88,62209.0,54.9424,54.9519,54.9329,54.9424,62209.0
2023-04-06 14:15:00,57.88,57.89,57.87,57.88,51822.0,54.9424,54.9519,54.9329,54.9424,51822.0
2023-04-06 14:20:00,57.88,57.89,57.86,57.88,64356.0,54.9424,54.9519,54.9234,54.9424,64356.0
2023-04-06 14:25:00,57.89,57.89,57.87,57.87,23001.0,54.9519,54.9519,54.9329,54.9329,23001.0
2023-04-06 14:30:00,57.87,57.9,57.87,57.9,19061.0,54.9329,54.9614,54.9329,54.9614,19061.0
2023-04-06 14:35:00,57.9,57.9,57.88,57.88,22096.0,54.9614,54.9614,54.9424,54.9424,22096.0
2023-04-06 14:40:00,57.89,57.9,57.88,57.9,111705.0,54.9519,54.9614,54.9424,54.9614,111705.0
2023-04-06 14:45:00,57.89,57.9,57.88,57.89,37902.0,54.9519,54.9614,54.9424,54.9519,37902.0
2023-04-06 14:50:00,57.88,57.9,57.88,57.9,66126.0,54.9424,54.9614,54.9424,54.9614,66126.0
2023-04-06 14:55:00,57.9,57.9,57.85,57.87,153980.0,54.9614,54.9614,54.9139,54.9329,153980.0
2023-04-06 15:00:00,57.87,57.88,57.86,57.87,123267.0,54.9329,54.9424,54.9234,54.9329,123267.0
2023-04-06 15:05:00,57.87,57.87,57.84,57.85,63554.0,54.9329,54.9329,54.9044,54.9139,63554.0
2023-04-06 15:10:00,57.85,57.85,57.83,57.84,64754.0,54.9139,54.9139,54.895,54.9044,64754.0
2023-04-06 15:15:00,57.84,57.84,57.8,57.81,115808.0,54.9044,54.9044,54.8665,54.876,115808.0
2023-04-06 15:20:00,57.81,57.82,57.79,57.8,75945.0,54.876,54.8855,54.857,54.8665,75945.0
2023-04-06 15:25:00,57.8,57.81,57.79,57.8,60706.0,54.8665,54.876,54.857,54.8665,60706.0
2023-04-06 15:30:00,57.8,57.83,57.8,57.82,60154.0,54.8665,54.895,54.8665,54.8855,60154.0
2023-04-06 15:35:00,57.83,57.84,57.81,57.81,81760.0,54.895,54.9044,54.876,54.876,81760.0
2023-04-06 15:40:00,57.82,57.82,57.8,57.8,45742.0,54.8855,54.8855,54.8665,54.8665,45742.0
2023-04-06 15:45:00,57.8,57.82,57.79,57.79,117256.0,54.8665,54.8855,54.857,54.857,117256.0
2023-04-06 15:50:00,57.8,57.81,57.78,57.79,167379.0,54.8665,54.876,54.8475,54.857,167379.0
2023-04-06 15:55:00,57.79,57.82,57.78,57.79,270743.0,54.857,54.8855,54.8475,54.857,270743.0
2023-04-10 09:30:00,57.25,57.33,57.25,57.27,67654.0,54.3444,54.4203,54.3444,54.3634,67654.0
2023-04-10 09:35:00,57.26,57.33,57.26,57.33,27600.0,54.3539,54.4203,54.3539,54.4203,27600.0
2023-04-10 09:40:00,57.35,57.37,57.33,57.35,20996.0,54.4393,54.4583,54.4203,54.4393,20996.0
2023-04-10 09:45:00,57.35,57.39,57.33,57.37,36539.0,54.4393,54.4773,54.4203,54.4583,36539.0
2023-04-10 09:50:00,57.38,57.39,57.35,57.36,7042.0,54.4678,54.4773,54.4393,54.4488,7042.0
2023-04-10 09:55:00,57.36,57.38,57.35,57.36,15852.0,54.4488,54.4678,54.4393,54.4488,15852.0
2023-04-10 10:00:00,57.35,57.41,57.33,57.41,59691.0,54.4393,54.4963,54.4203,54.4963,59691.0
2023-04-10 10:05:00,57.41,57.43,57.39,57.43,54878.0,54.4963,54.5153,54.4773,54.5153,54878.0
2023-04-10 10:10:00,57.42,57.42,57.38,57.39,14319.0,54.5058,54.5058,54.4678,54.4773,14319.0
2023-04-10 10:15:00,57.39,57.41,57.38,57.4,11879.0,54.4773,54.4963,54.4678,54.4868,11879.0
2023-04-10 10:20:00,57.39,57.39,57.37,57.37,11977.0,54.4773,54.4773,54.4583,54.4583,11977.0
2023-04-10 10:25:00,57.36,57.37,57.33,57.34,20799.0,54.4488,54.4583,54.4203,54.4298,20799.0
2023-04-10 10:30:00,57.35,57.39,57.35,57.39,18893.0,54.4393,54.4773,54.4393,54.4773,18893.0
2023-04-10 10:35:00,57.38,57.41,57.38,57.41,17198.0,54.4678,54.4963,54.4678,54.4963,17198.0
2023-04-10 10:40:00,57.41,57.41,57.39,57.41,27492.0,54.4963,54.4963,54.4773,54.4963,27492.0
2023-04-10 10:45:00,57.41,57.42,57.39,57.4,60165.0,54.4963,54.5058,54.4773,54.4868,60165.0
2023-04-10 10:50:00,57.4,57.41,57.39,57.4,21501.0,54.4868,54.4963,54.4773,54.4868,21501.0
2023-04-10 10:55:00,57.4,57.41,57.38,57.39,27392.0,54.4868,54.4963,54.4678,54.4773,27392.0
2023-04-10 11:00:00,57.39,57.42,57.39,57.41,39488.0,54.4773,54.5058,54.4773,54.4963,39488.0
2023-04-10 11:05:00,57.41,57.43,57.4,57.42,32581.0,54.4963,54.5153,54.4868,54.5058,32581.0
2023-04-10 11:10:00,57.41,57.44,57.41,57.44,49368.0,54.4963,54.5247,54.4963,54.5247,49368.0
2023-04-10 11:15:00,57.44,57.44,57.42,57.43,69249.0,54.5247,54.5247,54.5058,54.5153,69249.0
2023-04-10 11:20:00,57.44,57.47,57.44,57.44,36365.0,54.5247,54.5532,54.5247,54.5247,36365.0
2023-04-10 11:25:00,57.43,57.45,57.42,57.43,51115.0,54.5153,54.5342,54.5058,54.5153,51115.0
2023-04-10 11:30:00,57.44,57.45,57.43,57.45,48227.0,54.5247,54.5342,54.5153,54.5342,48227.0
2023-04-10 11:35:00,57.45,57.47,57.44,57.47,84789.0,54.5342,54.5532,54.5247,54.5532,84789.0
2023-04-10 11:40:00,57.47,57.49,57.46,57.48,94761.0,54.5532,54.5722,54.5437,54.5627,94761.0
2023-04-10 11:45:00,57.48,57.49,57.45,57.48,89429.0,54.5627,54.5722,54.5342,54.5627,89429.0
2023-04-10 11:50:00,57.48,57.48,57.46,57.47,53423.0,54.5627,54.5627,54.5437,54.5532,53423.0
2023-04-10 11:55:00,57.47,57.48,57.44,57.45,46071.0,54.5532,54.5627,54.5247,54.5342,46071.0
2023-04-10 12:00:00,57.45,57.45,57.41,57.42,86509.0,54.5342,54.5342,54.4963,54.5058,86509.0
2023-04-10 12:05:00,57.41,57.42,57.38,57.41,79878.0,54.4963,54.5058,54.4678,54.4963,79878.0
2023-04-10 12:10:00,57.41,57.42,57.4,57.42,367586.0,54.4963,54.5058,54.4868,54.5058,367586.0
2023-04-10 12:15:00,57.42,57.43,57.41,57.42,22690.0,54.5058,54.5153,54.4963,54.5058,22690.0
2023-04-10 12:20:00,57.43,57.45,57.42,57.45,63579.0,54.5153,54.5342,54.5058,54.5342,63579.0
2023-04-10 12:25:00,57.45,57.46,57.44,57.45,42512.0,54.5342,54.5437,54.5247,54.5342,42512.0
2023-04-10 12:30:00,57.45,57.49,57.44,57.48,49842.0,54.5342,54.5722,54.5247,54.5627,49842.0
2023-04-10 12:35:00,57.48,57.54,57.48,57.54,23297.0,54.5627,54.6197,54.5627,54.6197,23297.0
2023-04-10 12:40:00,57.54,57.55,57.53,57.55,29375.0,54.6197,54.6292,54.6102,54.6292,29375.0
2023-04-10 12:45:00,57.55,57.56,57.54,57.55,23272.0,54.6292,54.6387,54.6197,54.6292,23272.0
2023-04-10 12:50:00,57.54,57.56,57.54,57.55,19184.0,54.6197,54.6387,54.6197,54.6292,19184.0
2023-04-10 12:55:00,57.55,57.55,57.53,57.55,62770.0,54.6292,54.6292,54.6102,54.6292,62770.0
2023-04-10 13:00:00,57.55,57.58,57.54,57.57,79808.0,54.6292,54.6576,54.6197,54.6481,79808.0
2023-04-10 13:05:00,57.57,57.57,57.54,57.55,93750.0,54.6481,54.6481,54.6197,54.6292,93750.0
2023-04-10 13:10:00,57.55,57.58,57.55,57.57,31930.0,54.6292,54.6576,54.6292,54.6481,31930.0
2023-04-10 13:15:00,57.58,57.59,57.57,57.59,22984.0,54.6576,54.6671,54.6481,54.6671,22984.0
2023-04-10 13:20:00,57.59,57.6,57.57,57.58,33087.0,54.6671,54.6766,54.6481,54.6576,33087.0
2023-04-10 13:25:00,57.58,57.59,57.57,57.58,73624.0,54.6576,54.6671,54.6481,54.6576,73624.0
2023-04-10 13:30:00,57.59,57.6,57.57,57.57,92700.0,54.6671,54.6766,54.6481,54.6481,92700.0
2023-04-10 13:35:00,57.59,57.59,57.55,57.56,34798.0,54.6671,54.6671,54.6292,54.6387,34798.0
2023-04-10 13:40:00,57.55,57.56,57.53,57.55,62943.0,54.6292,54.6387,54.6102,54.6292,62943.0
2023-04-10 13:45:00,57.55,57.58,57.53,57.58,39520.0,54.6292,54.6576,54.6102,54.6576,39520.0
2023-04-10 13:50:00,57.58,57.58,57.55,57.55,34329.0,54.6576,54.6576,54.6292,54.6292,34329.0
2023-04-10 13:55:00,57.55,57.57,57.55,57.57,15106.0,54.6292,54.6481,54.6292,54.6481,15106.0
2023-04-10 14:00:00,57.57,57.57,57.55,57.57,5582.0,54.6481,54.6481,54.6292,54.6481,5582.0
2023-04-10 14:05:00,57.56,57.58,57.56,57.57,55858.0,54.6387,54.6576,54.6387,54.6481,55858.0
2023-04-10 14:10:00,57.56,57.59,57.56,57.59,20876.0,54.6387,54.6671,54.6387,54.6671,20876.0
2023-04-10 14:15:00,57.59,57.6,57.57,57.58,53900.0,54.6671,54.6766,54.6481,54.6576,53900.0
2023-04-10 14:20:00,57.58,57.59,57.58,57.58,135676.0,54.6576,54.6671,54.6576,54.6576,135676.0
2023-04-10 14:25:00,57.59,57.59,57.57,57.58,120987.0,54.6671,54.6671,54.6481,54.6576,120987.0
2023-04-10 14:30:00,57.58,57.6,57.57,57.58,19835.0,54.6576,54.6766,54.6481,54.6576,19835.0
2023-04-10 14:35:00,57.58,57.58,57.57,57.58,12138.0,54.6576,54.6576,54.6481,54.6576,12138.0
2023-04-10 14:40:00,57.58,57.58,57.55,57.55,14341.0,54.6576,54.6576,54.6292,54.6292,14341.0
2023-04-10 14:45:00,57.55,57.57,57.55,57.57,18779.0,54.6292,54.6481,54.6292,54.6481,18779.0
2023-04-10 14:50:00,57.57,57.58,57.56,57.58,44570.0,54.6481,54.6576,54.6387,54.6576,44570.0
2023-04-10 14:55:00,57.58,57.6,57.58,57.6,9765.0,54.6576,54.6766,54.6576,54.6766,9765.0
2023-04-10 15:00:00,57.6,57.62,57.6,57.61,20531.0,54.6766,54.6956,54.6766,54.6861,20531.0
2023-04-10 15:05:00,57.61,57.62,57.59,57.62,19522.0,54.6861,54.6956,54.6671,54.6956,19522.0
2023-04-10 15:10:00,57.61,57.62,57.59,57.59,6676.0,54.6861,54.6956,54.6671,54.6671,6676.0
2023-04-10 15:15:00,57.59,57.61,57.59,57.61,8432.0,54.6671,54.6861,54.6671,54.6861,8432.0
2023-04-10 15:20:00,57.61,57.61,57.58,57.58,16566.0,54.6861,54.6861,54.6576,54.6576,16566.0
2023-04-10 15:25:00,57.58,57.59,57.58,57.58,3018.0,54.6576,54.6671,54.6576,54.6576,3018.0
2023-04-10 15:30:00,57.59,57.6,57.58,57.59,14829.0,54.6671,54.6766,54.6576,54.6671,14829.0
2023-04-10 15:35:00,57.6,57.63,57.58,57.63,1073596.0,54.6766,54.7051,54.6576,54.7051,1073596.0
2023-04-10 15:40:00,57.63,57.65,57.62,57.65,59450.0,54.7051,54.7241,54.6956,54.7241,59450.0
2023-04-10 15:45:00,57.64,57.65,57.63,57.65,205658.0,54.7146,54.7241,54.7051,54.7241,205658.0
2023-04-10 15:50:00,57.65,57.68,57.64,57.66,106166.0,54.7241,54.7526,54.7146,54.7336,106166.0
2023-04-10 15:55:00,57.67,57.69,57.66,57.69,167533.0,54.7431,54.7621,54.7336,54.7621,167533.0
2023-04-11 09:30:00,57.88,57.88,57.82,57.87,100576.0,54.9424,54.9424,54.8855,54.9329,100576.0
2023-04-11 09:35:00,57.88,57.89,57.81,57.82,78904.0,54.9424,54.9519,54.876,54.8855,78904.0
2023-04-11 09:40:00,57.81,57.82,57.79,57.79,28069.0,54.876,54.8855,54.857,54.857,28069.0
2023-04-11 09:45:00,57.8,57.83,57.78,57.83,48830.0,54.8665,54.895,54.8475,54.895,48830.0
2023-04-11 09:50:00,57.82,57.82,57.8,57.81,22110.0,54.8855,54.8855,54.8665,54.876,22110.0
2023-04-11 09:55:00,57.82,57.82,57.78,57.79,18067.0,54.8855,54.8855,54.8475,54.857,18067.0
2023-04-11 10:00:00,57.79,57.8,57.77,57.8,40043.0,54.857,54.8665,54.838,54.8665,40043.0
2023-04-11 10:05:00,57.79,57.8,57.77,57.79,56876.0,54.857,54.8665,54.838,54.857,56876.0
2023-04-11 10:10:00,57.79,57.79,57.75,57.78,43126.0,54.857,54.857,54.819,54.8475,43126.0
2023-04-11 10:15:00,57.77,57.81,57.77,57.79,29058.0,54.838,54.876,54.838,54.857,29058.0
2023-04-11 10:20:00,57.8,57.83,57.79,57.83,15170.0,54.8665,54.895,54.857,54.895,15170.0
2023-04-11 10:25:00,57.84,57.86,57.83,57.86,22177.0,54.9044,54.9234,54.895,54.9234,22177.0
2023-04-11 10:30:00,57.86,57.86,57.79,57.8,222702.0,54.9234,54.9234,54.857,54.8665,222702.0
2023-04-11 10:35:00,57.79,57.81,57.77,57.78,42267.0,54.857,54.876,54.838,54.8475,42267.0
2023-04-11 10:40:00,57.78,57.79,57.75,57.76,26123.0,54.8475,54.857,54.819,54.8285,26123.0
2023-04-11 10:45:00,57.75,57.76,57.72,57.76,68019.0,54.819,54.8285,54.7905,54.8285,68019.0
2023-04-11 10:50:00,57.76,57.77,57.74,57.75,14522.0,54.8285,54.838,54.8095,54.819,14522.0
2023-04-11 10:55:00,57.75,57.75,57.73,57.75,78828.0,54.819,54.819,54.8,54.819,78828.0
2023-04-11 11:00:00,57.74,57.76,57.73,57.75,22360.0,54.8095,54.8285,54.8,54.819,22360.0
2023-04-11 11:05:00,57.75,57.76,57.73,57.75,34700.0,54.819,54.8285,54.8,54.819,34700.0
2023-04-11 11:10:00,57.75,57.77,57.73,57.77,20766.0,54.819,54.838,54.8,54.838,20766.0
2023-04-11 11:15:00,57.77,57.77,57.76,57.77,18088.0,54.838,54.838,54.8285,54.838,18088.0
2023-04-11 11:20:00,57.77,57.79,57.75,57.78,42195.0,54.838,54.857,54.819,54.8475,42195.0
2023-04-11 11:25:00,57.78,57.78,57.75,57.76,83558.0,54.8475,54.8475,54.819,54.8285,83558.0
2023-04-11 11:30:00,57.76,57.79,57.75,57.77,59397.0,54.8285,54.857,54.819,54.838,59397.0
2023-04-11 11:35:00,57.77,57.81,57.76,57.8,42977.0,54.838,54.876,54.8285,54.8665,42977.0
2023-04-11 11:40:00,57.8,57.81,57.78,57.78,46597.0,54.8665,54.876,54.8475,54.8475,46597.0
2023-04-11 11:45:00,57.78,57.83,57.78,57.83,55791.0,54.8475,54.895,54.8475,54.895,55791.0
2023-04-11 11:50:00,57.83,57.86,57.82,57.86,118392.0,54.895,54.9234,54.8855,54.9234,118392.0
2023-04-11 11:55:00,57.85,57.86,57.82,57.84,73194.0,54.9139,54.9234,54.8855,54.9044,73194.0
2023-04-11 12:00:00,57.85,57.85,57.83,57.84,35864.0,54.9139,54.9139,54.895,54.9044,35864.0
2023-04-11 12:05:00,57.84,57.85,57.82,57.83,71871.0,54.9044,54.9139,54.8855,54.895,71871.0
2023-04-11 12:10:00,57.84,57.87,57.83,57.86,28632.0,54.9044,54.9329,54.895,54.9234,28632.0
2023-04-11 12:15:00,57.86,57.86,57.84,57.86,31499.0,54.9234,54.9234,54.9044,54.9234,31499.0
2023-04-11 12:20:00,57.86,57.87,57.84,57.85,36904.0,54.9234,54.9329,54.9044,54.9139,36904.0
2023-04-11 12:25:00,57.85,57.86,57.83,57.86,42305.0,54.9139,54.9234,54.895,54.9234,42305.0
2023-04-11 12:30:00,57.86,57.88,57.85,57.86,35114.0,54.9234,54.9424,54.9139,54.9234,35114.0
2023-04-11 12:35:00,57.86,57.86,57.83,57.84,55248.0,54.9234,54.9234,54.895,54.9044,55248.0
2023-04-11 12:40:00,57.84,57.87,57.84,57.86,54014.0,54.9044,54.9329,54.9044,54.9234,54014.0
2023-04-11 12:45:00,57.86,57.87,57.85,57.87,43568.0,54.9234,54.9329,54.9139,54.9329,43568.0
2023-04-11 12:50:00,57.87,57.88,57.86,57.87,25487.0,54.9329,54.9424,54.9234,54.9329,25487.0
2023-04-11 12:55:00,57.88,57.89,57.87,57.89,28554.0,54.9424,54.9519,54.9329,54.9519,28554.0
2023-04-11 13:00:00,57.89,57.89,57.87,57.88,13852.0,54.9519,54.9519,54.9329,54.9424,13852.0
2023-04-11 13:05:00,57.88,57.9,57.87,57.89,16552.0,54.9424,54.9614,54.9329,54.9519,16552.0
2023-04-11 13:10:00,57.89,57.89,57.85,57.86,9554.0,54.9519,54.9519,54.9139,54.9234,9554.0
2023-04-11 13:15:00,57.86,57.88,57.85,57.88,10797.0,54.9234,54.9424,54.9139,54.9424,10797.0
2023-04-11 13:20:00,57.88,57.89,57.87,57.88,6886.0,54.9424,54.9519,54.9329,54.9424,6886.0
2023-04-11 13:25:00,57.88,57.91,57.87,57.91,239570.0,54.9424,54.9709,54.9329,54.9709,239570.0
2023-04-11 13:30:00,57.91,57.94,57.91,57.92,31178.0,54.9709,54.9994,54.9709,54.9804,31178.0
2023-04-11 13:35:00,57.92,57.94,57.91,57.94,38652.0,54.9804,54.9994,54.9709,54.9994,38652.0
2023-04-11 13:40:00,57.93,57.94,57.92,57.93,22173.0,54.9899,54.9994,54.9804,54.9899,22173.0
2023-04-11 13:45:00,57.94,57.97,57.93,57.97,22268.0,54.9994,55.0278,54.9899,55.0278,22268.0
2023-04-11 13:50:00,57.96,57.97,57.94,57.97,16206.0,55.0184,55.0278,54.9994,55.0278,16206.0
2023-04-11 13:55:00,57.97,57.97,57.95,57.97,19253.0,55.0278,55.0278,55.0089,55.0278,19253.0
2023-04-11 14:00:00,57.97,57.97,57.94,57.96,46398.0,55.0278,55.0278,54.9994,55.0184,46398.0
2023-04-11 14:05:00,57.96,57.97,57.95,57.95,45020.0,55.0184,55.0278,55.0089,55.0089,45020.0
2023-04-11 14:10:00,57.95,57.96,57.94,57.94,43556.0,55.0089,55.0184,54.9994,54.9994,43556.0
2023-04-11 14:15:00,57.94,57.96,57.93,57.95,12927.0,54.9994,55.0184,54.9899,55.0089,12927.0
2023-04-11 14:20:00,57.95,57.97,57.94,57.95,43337.0,55.0089,55.0278,54.9994,55.0089,43337.0
2023-04-11 14:25:00,57.95,57.96,57.94,57.96,11345.0,55.0089,55.0184,54.9994,55.0184,11345.0
2023-04-11 14:30:00,57.96,57.97,57.95,57.96,15889.0,55.0184,55.0278,55.0089,55.0184,15889.0
2023-04-11 14:35:00,57.96,57.96,57.95,57.95,7944.0,55.0184,55.0184,55.0089,55.0089,7944.0
2023-04-11 14:40:00,57.96,57.96,57.94,57.94,22302.0,55.0184,55.0184,54.9994,54.9994,22302.0
2023-04-11 14:45:00,57.94,57.95,57.92,57.93,15023.0,54.9994,55.0089,54.9804,54.9899,15023.0
2023-04-11 14:50:00,57.93,57.93,57.92,57.93,12525.0,54.9899,54.9899,54.9804,54.9899,12525.0
2023-04-11 14:55:00,57.93,57.95,57.92,57.95,28846.0,54.9899,55.0089,54.9804,55.0089,28846.0
2023-04-11 15:00:00,57.94,57.94,57.92,57.92,27683.0,54.9994,54.9994,54.9804,54.9804,27683.0
2023-04-11 15:05:00,57.93,57.93,57.91,57.92,31703.0,54.9899,54.9899,54.9709,54.9804,31703.0
2023-04-11 15:10:00,57.92,57.95,57.91,57.95,34104.0,54.9804,55.0089,54.9709,55.0089,34104.0
2023-04-11 15:15:00,57.95,57.96,57.94,57.94,41219.0,55.0089,55.0184,54.9994,54.9994,41219.0
2023-04-11 15:20:00,57.95,57.96,57.94,57.95,34784.0,55.0089,55.0184,54.9994,55.0089,34784.0
2023-04-11 15:25:00,57.95,57.96,57.93,57.95,56104.0,55.0089,55.0184,54.9899,55.0089,56104.0
2023-04-11 15:30:00,57.95,57.96,57.93,57.94,76345.0,55.0089,55.0184,54.9899,54.9994,76345.0
2023-04-11 15:35:00,57.94,57.94,57.89,57.9,50538.0,54.9994,54.9994,54.9519,54.9614,50538.0
2023-04-11 15:40:00,57.89,57.92,57.89,57.9,100558.0,54.9519,54.9804,54.9519,54.9614,100558.0
2023-04-11 15:45:00,57.91,57.91,57.87,57.88,218388.0,54.9709,54.9709,54.9329,54.9424,218388.0
2023-04-11 15:50:00,57.87,57.87,57.85,57.86,109929.0,54.9329,54.9329,54.9139,54.9234,109929.0
2023-04-11 15:55:00,57.86,57.89,57.84,57.87,197108.0,54.9234,54.9519,54.9044,54.9329,197108.0
2023-04-12 09:30:00,58.35,58.39,58.31,58.31,115450.0,55.3886,55.4265,55.3506,55.3506,115450.0
2023-04-12 09:35:00,58.32,58.38,58.3,58.32,55600.0,55.3601,55.417,55.3411,55.3601,55600.0
2023-04-12 09:40:00,58.32,58.32,58.19,58.21,70794.0,55.3601,55.3601,55.2367,55.2557,70794.0
2023-04-12 09:45:00,58.21,58.22,58.12,58.19,43293.0,55.2557,55.2652,55.1702,55.2367,43293.0
2023-04-12 09:50:00,58.19,58.2,58.14,58.2,16086.0,55.2367,55.2462,55.1892,55.2462,16086.0
2023-04-12 09:55:00,58.21,58.24,58.2,58.21,19873.0,55.2557,55.2841,55.2462,55.2557,19873.0
2023-04-12 10:00:00,58.21,58.26,58.17,58.26,54454.0,55.2557,55.3031,55.2177,55.3031,54454.0
2023-04-12 10:05:00,58.26,58.29,58.22,58.29,9043.0,55.3031,55.3316,55.2652,55.3316,9043.0
2023-04-12 10:10:00,58.29,58.32,58.29,58.31,14578.0,55.3316,55.3601,55.3316,55.3506,14578.0
2023-04-12 10:15:00,58.32,58.36,58.29,58.3,29343.0,55.3601,55.3981,55.3316,55.3411,29343.0
2023-04-12 10:20:00,58.3,58.34,58.3,58.32,80140.0,55.3411,55.3791,55.3411,55.3601,80140.0
2023-04-12 10:25:00,58.32,58.32,58.25,58.28,55574.0,55.3601,55.3601,55.2936,55.3221,55574.0
2023-04-12 10:30:00,58.29,58.29,58.18,58.19,121734.0,55.3316,55.3316,55.2272,55.2367,121734.0
2023-04-12 10:35:00,58.19,58.19,58.11,58.14,51001.0,55.2367,55.2367,55.1607,55.1892,51001.0
2023-04-12 10:40:00,58.13,58.17,58.1,58.12,69608.0,55.1797,55.2177,55.1513,55.1702,69608.0
2023-04-12 10:45:00,58.11,58.15,58.1,58.13,18211.0,55.1607,55.1987,55.1513,55.1797,18211.0
2023-04-12 10:50:00,58.13,58.15,58.07,58.1,24844.0,55.1797,55.1987,55.1228,55.1513,24844.0
2023-04-12 10:55:00,58.09,58.09,58.01,58.01,47619.0,55.1418,55.1418,55.0658,55.0658,47619.0
2023-04-12 11:00:00,58.01,58.05,58.01,58.01,35023.0,55.0658,55.1038,55.0658,55.0658,35023.0
2023-04-12 11:05:00,58.0,58.03,57.95,57.97,31588.0,55.0563,55.0848,55.0089,55.0278,31588.0
2023-04-12 11:10:00,57.97,58.0,57.96,58.0,25009.0,55.0278,55.0563,55.0184,55.0563,25009.0
2023-04-12 11:15:00,58.0,58.05,57.99,58.04,28525.0,55.0563,55.1038,55.0468,55.0943,28525.0
2023-04-12 11:20:00,58.05,58.11,58.05,58.1,59107.0,55.1038,55.1607,55.1038,55.1513,59107.0
2023-04-12 11:25:00,58.1,58.13,58.09,58.12,20667.0,55.1513,55.1797,55.1418,55.1702,20667.0
2023-04-12 11:30:00,58.12,58.13,58.08,58.09,42412.0,55.1702,55.1797,55.1323,55.1418,42412.0
2023-04-12 11:35:00,58.09,58.11,58.07,58.09,26728.0,55.1418,55.1607,55.1228,55.1418,26728.0
2023-04-12 11:40:00,58.08,58.11,58.08,58.11,23745.0,55.1323,55.1607,55.1323,55.1607,23745.0
2023-04-12 11:45:00,58.11,58.17,58.11,58.17,60166.0,55.1607,55.2177,55.1607,55.2177,60166.0
2023-04-12 11:50:00,58.16,58.19,58.14,58.18,15821.0,55.2082,55.2367,55.1892,55.2272,15821.0
2023-04-12 11:55:00,58.18,58.2,58.17,58.19,10678.0,55.2272,55.2462,55.2177,55.2367,10678.0
2023-04-12 12:00:00,58.18,58.22,58.17,58.21,10425.0,55.2272,55.2652,55.2177,55.2557,10425.0
2023-04-12 12:05:00,58.21,58.24,58.2,58.23,9362.0,55.2557,55.2841,55.2462,55.2747,9362.0
2023-04-12 12:10:00,58.23,58.25,58.22,58.23,56002.0,55.2747,55.2936,55.2652,55.2747,56002.0
2023-04-12 12:15:00,58.23,58.23,58.21,58.22,17535.0,55.2747,55.2747,55.2557,55.2652,17535.0
2023-04-12 12:20:00,58.21,58.23,58.2,58.22,16371.0,55.2557,55.2747,55.2462,55.2652,16371.0
2023-04-12 12:25:00,58.22,58.25,58.21,58.23,42892.0,55.2652,55.2936,55.2557,55.2747,42892.0
2023-04-12 12:30:00,58.23,58.25,58.22,58.23,28353.0,55.2747,55.2936,55.2652,55.2747,28353.0
2023-04-12 12:35:00,58.23,58.25,58.22,58.25,45381.0,55.2747,55.2936,55.2652,55.2936,45381.0
2023-04-12 12:40:00,58.25,58.25,58.2,58.21,93363.0,55.2936,55.2936,55.2462,55.2557,93363.0
2023-04-12 12:45:00,58.21,58.26,58.2,58.23,63099.0,55.2557,55.3031,55.2462,55.2747,63099.0
2023-04-12 12:50:00,58.24,58.24,58.2,58.23,31793.0,55.2841,55.2841,55.2462,55.2747,31793.0
2023-04-12 12:55:00,58.23,58.26,58.22,58.26,8365.0,55.2747,55.3031,55.2652,55.3031,8365.0
2023-04-12 13:00:00,58.25,58.25,58.18,58.2,124590.0,55.2936,55.2936,55.2272,55.2462,124590.0
2023-04-12 13:05:00,58.2,58.23,58.19,58.23,22686.0,55.2462,55.2747,55.2367,55.2747,22686.0
2023-04-12 13:10:00,58.23,58.25,58.22,58.23,37451.0,55.2747,55.2936,55.2652,55.2747,37451.0
2023-04-12 13:15:00,58.24,58.24,58.21,58.22,49367.0,55.2841,55.2841,55.2557,55.2652,49367.0
2023-04-12 13:20:00,58.22,58.23,58.21,58.23,25684.0,55.2652,55.2747,55.2557,55.2747,25684.0
2023-04-12 13:25:00,58.22,58.25,58.22,58.25,12333.0,55.2652,55.2936,55.2652,55.2936,12333.0
2023-04-12 13:30:00,58.25,58.26,58.24,58.25,42172.0,55.2936,55.3031,55.2841,55.2936,42172.0
2023-04-12 13:35:00,58.26,58.26,58.23,58.23,19773.0,55.3031,55.3031,55.2747,55.2747,19773.0
2023-04-12 13:40:00,58.23,58.24,58.21,58.22,46293.0,55.2747,55.2841,55.2557,55.2652,46293.0
2023-04-12 13:45:00,58.22,58.23,58.2,58.2,13593.0,55.2652,55.2747,55.2462,55.2462,13593.0
2023-04-12 13:50:00,58.2,58.22,58.19,58.2,42676.0,55.2462,55.2652,55.2367,55.2462,42676.0
2023-04-12 13:55:00,58.2,58.2,58.17,58.18,13022.0,55.2462,55.2462,55.2177,55.2272,13022.0
2023-04-12 14:00:00,58.17,58.23,58.16,58.23,89384.0,55.2177,55.2747,55.2082,55.2747,89384.0
2023-04-12 14:05:00,58.24,58.27,58.2,58.22,34849.0,55.2841,55.3126,55.2462,55.2652,34849.0
2023-04-12 14:10:00,58.22,58.28,58.19,58.28,30444.0,55.2652,55.3221,55.2367,55.3221,30444.0
2023-04-12 14:15:00,58.28,58.3,58.27,58.27,16246.0,55.3221,55.3411,55.3126,55.3126,16246.0
2023-04-12 14:20:00,58.27,58.29,58.27,58.29,9643.0,55.3126,55.3316,55.3126,55.3316,9643.0
2023-04-12 14:25:00,58.29,58.29,58.18,58.18,101116.0,55.3316,55.3316,55.2272,55.2272,101116.0
2023-04-12 14:30:00,58.19,58.19,58.16,58.19,36267.0,55.2367,55.2367,55.2082,55.2367,36267.0
2023-04-12 14:35:00,58.18,58.2,58.17,58.18,44041.0,55.2272,55.2462,55.2177,55.2272,44041.0
2023-04-12 14:40:00,58.17,58.19,58.16,58.19,5927.0,55.2177,55.2367,55.2082,55.2367,5927.0
2023-04-12 14:45:00,58.19,58.19,58.11,58.12,25207.0,55.2367,55.2367,55.1607,55.1702,25207.0
2023-04-12 14:50:00,58.12,58.13,58.1,58.13,32623.0,55.1702,55.1797,55.1513,55.1797,32623.0
2023-04-12 14:55:00,58.12,58.15,58.11,58.13,20549.0,55.1702,55.1987,55.1607,55.1797,20549.0
2023-04-12 15:00:00,58.13,58.16,58.11,58.12,37700.0,55.1797,55.2082,55.1607,55.1702,37700.0
2023-04-12 15:05:00,58.12,58.15,58.11,58.13,49213.0,55.1702,55.1987,55.1607,55.1797,49213.0
2023-04-12 15:10:00,58.12,58.13,58.07,58.08,30908.0,55.1702,55.1797,55.1228,55.1323,30908.0
2023-04-12 15:15:00,58.07,58.09,58.05,58.07,32084.0,55.1228,55.1418,55.1038,55.1228,32084.0
2023-04-12 15:20:00,58.07,58.1,58.06,58.07,21902.0,55.1228,55.1513,55.1133,55.1228,21902.0
2023-04-12 15:25:00,58.08,58.09,58.05,58.06,76427.0,55.1323,55.1418,55.1038,55.1133,76427.0
2023-04-12 15:30:00,58.06,58.11,58.05,58.08,36438.0,55.1133,55.1607,55.1038,55.1323,36438.0
2023-04-12 15:35:00,58.08,58.1,58.07,58.09,25084.0,55.1323,55.1513,55.1228,55.1418,25084.0
2023-04-12 15:40:00,58.09,58.09,58.04,58.05,37638.0,55.1418,55.1418,55.0943,55.1038,37638.0
2023-04-12 15:45:00,58.05,58.07,58.02,58.03,65664.0,55.1038,55.1228,55.0753,55.0848,65664.0
2023-04-12 15:50:00,58.02,58.04,58.01,58.03,65920.0,55.0753,55.0943,55.0658,55.0848,65920.0
2023-04-12 15:55:00,58.02,58.08,57.99,58.07,264987.0,55.0753,55.1323,55.0468,55.1228,264987.0
2023-04-13 09:30:00,58.54,58.6,58.54,58.59,143369.0,55.5689,55.6259,55.5689,55.6164,143369.0
2023-04-13 09:35:00,58.59,58.61,58.55,58.6,86345.0,55.6164,55.6354,55.5784,55.6259,86345.0
2023-04-13 09:40:00,58.6,58.63,58.58,58.6,89388.0,55.6259,55.6544,55.6069,55.6259,89388.0
2023-04-13 09:45:00,58.61,58.66,58.61,58.65,91010.0,55.6354,55.6828,55.6354,55.6733,91010.0
2023-04-13 09:50:00,58.66,58.67,58.58,58.59,160531.0,55.6828,55.6923,55.6069,55.6164,160531.0
2023-04-13 09:55:00,58.58,58.61,58.56,58.6,113984.0,55.6069,55.6354,55.5879,55.6259,113984.0
2023-04-13 10:00:00,58.6,58.62,58.54,58.57,96789.0,55.6259,55.6449,55.5689,55.5974,96789.0
2023-04-13 10:05:00,58.58,58.6,58.56,58.59,53489.0,55.6069,55.6259,55.5879,55.6164,53489.0
2023-04-13 10:10:00,58.59,58.63,58.58,58.63,66459.0,55.6164,55.6544,55.6069,55.6544,66459.0
2023-04-13 10:15:00,58.63,58.67,58.62,58.67,67261.0,55.6544,55.6923,55.6449,55.6923,67261.0
2023-04-13 10:20:00,58.67,58.67,58.63,58.66,131232.0,55.6923,55.6923,55.6544,55.6828,131232.0
2023-04-13 10:25:00,58.66,58.69,58.64,58.67,102413.0,55.6828,55.7113,55.6638,55.6923,102413.0
2023-04-13 10:30:00,58.68,58.69,58.65,58.69,83696.0,55.7018,55.7113,55.6733,55.7113,83696.0
2023-04-13 10:35:00,58.69,58.69,58.64,58.64,52154.0,55.7113,55.7113,55.6638,55.6638,52154.0
2023-04-13 10:40:00,58.64,58.67,58.62,58.65,76399.0,55.6638,55.6923,55.6449,55.6733,76399.0
2023-04-13 10:45:00,58.66,58.68,58.64,58.67,114151.0,55.6828,55.7018,55.6638,55.6923,114151.0
2023-04-13 10:50:00,58.67,58.73,58.65,58.72,108958.0,55.6923,55.7493,55.6733,55.7398,108958.0
2023-04-13 10:55:00,58.72,58.75,58.71,58.72,54897.0,55.7398,55.7683,55.7303,55.7398,54897.0
2023-04-13 11:00:00,58.71,58.76,58.71,58.75,41175.0,55.7303,55.7778,55.7303,55.7683,41175.0
2023-04-13 11:05:00,58.74,58.76,58.73,58.76,47089.0,55.7588,55.7778,55.7493,55.7778,47089.0
2023-04-13 11:10:00,58.76,58.79,58.74,58.79,32538.0,55.7778,55.8062,55.7588,55.8062,32538.0
2023-04-13 11:15:00,58.79,58.81,58.78,58.8,77245.0,55.8062,55.8252,55.7967,55.8157,77245.0
2023-04-13 11:20:00,58.8,58.82,58.79,58.8,40114.0,55.8157,55.8347,55.8062,55.8157,40114.0
2023-04-13 11:25:00,58.79,58.81,58.79,58.81,58373.0,55.8062,55.8252,55.8062,55.8252,58373.0
2023-04-13 11:30:00,58.8,58.82,58.8,58.8,56159.0,55.8157,55.8347,55.8157,55.8157,56159.0
2023-04-13 11:35:00,58.8,58.83,58.79,58.82,67230.0,55.8157,55.8442,55.8062,55.8347,67230.0
2023-04-13 11:40:00,58.82,58.84,58.82,58.84,46613.0,55.8347,55.8537,55.8347,55.8537,46613.0
2023-04-13 11:45:00,58.84,58.85,58.83,58.85,44054.0,55.8537,55.8632,55.8442,55.8632,44054.0
2023-04-13 11:50:00,58.85,58.85,58.82,58.82,74799.0,55.8632,55.8632,55.8347,55.8347,74799.0
2023-04-13 11:55:00,58.83,58.86,58.82,58.85,25631.0,55.8442,55.8727,55.8347,55.8632,25631.0
2023-04-13 12:00:00,58.86,58.87,58.85,58.87,47450.0,55.8727,55.8822,55.8632,55.8822,47450.0
2023-04-13 12:05:00,58.86,58.86,58.81,58.82,63791.0,55.8727,55.8727,55.8252,55.8347,63791.0
2023-04-13 12:10:00,58.82,58.84,58.81,58.82,41840.0,55.8347,55.8537,55.8252,55.8347,41840.0
2023-04-13 12:15:00,58.82,58.86,58.82,58.86,15550.0,55.8347,55.8727,55.8347,55.8727,15550.0
2023-04-13 12:20:00,58.86,58.88,58.85,58.88,44126.0,55.8727,55.8917,55.8632,55.8917,44126.0
2023-04-13 12:25:00,58.88,58.88,58.87,58.88,16068.0,55.8917,55.8917,55.8822,55.8917,16068.0
2023-04-13 12:30:00,58.87,58.88,58.86,58.87,14330.0,55.8822,55.8917,55.8727,55.8822,14330.0
2023-04-13 12:35:00,58.87,58.87,58.85,58.86,23935.0,55.8822,55.8822,55.8632,55.8727,23935.0
2023-04-13 12:40:00,58.86,58.87,58.84,58.87,46253.0,55.8727,55.8822,55.8537,55.8822,46253.0
2023-04-13 12:45:00,58.87,58.88,58.85,58.88,34630.0,55.8822,55.8917,55.8632,55.8917,34630.0
2023-04-13 12:50:00,58.88,58.9,58.87,58.89,27697.0,55.8917,55.9106,55.8822,55.9012,27697.0
2023-04-13 12:55:00,58.89,58.9,58.88,58.9,18294.0,55.9012,55.9106,55.8917,55.9106,18294.0
2023-04-13 13:00:00,58.9,58.9,58.85,58.87,40081.0,55.9106,55.9106,55.8632,55.8822,40081.0
2023-04-13 13:05:00,58.87,58.89,58.87,58.89,17048.0,55.8822,55.9012,55.8822,55.9012,17048.0
2023-04-13 13:10:00,58.89,58.92,58.88,58.89,29852.0,55.9012,55.9296,55.8917,55.9012,29852.0
2023-04-13 13:15:00,58.89,58.91,58.88,58.91,39228.0,55.9012,55.9201,55.8917,55.9201,39228.0
2023-04-13 13:20:00,58.91,58.92,58.88,58.89,34236.0,55.9201,55.9296,55.8917,55.9012,34236.0
2023-04-13 13:25:00,58.89,58.9,58.88,58.88,13760.0,55.9012,55.9106,55.8917,55.8917,13760.0
2023-04-13 13:30:00,58.88,58.9,58.87,58.89,24521.0,55.8917,55.9106,55.8822,55.9012,24521.0
2023-04-13 13:35:00,58.89,58.92,58.88,58.91,40891.0,55.9012,55.9296,55.8917,55.9201,40891.0
2023-04-13 13:40:00,58.91,58.93,58.91,58.92,32515.0,55.9201,55.9391,55.9201,55.9296,32515.0
2023-04-13 13:45:00,58.92,58.94,58.92,58.94,15033.0,55.9296,55.9486,55.9296,55.9486,15033.0
2023-04-13 13:50:00,58.94,58.96,58.94,58.96,42468.0,55.9486,55.9676,55.9486,55.9676,42468.0
2023-04-13 13:55:00,58.96,58.96,58.93,58.94,34610.0,55.9676,55.9676,55.9391,55.9486,34610.0
2023-04-13 14:00:00,58.95,58.95,58.92,58.94,36662.0,55.9581,55.9581,55.9296,55.9486,36662.0
2023-04-13 14:05:00,58.94,58.95,58.93,58.94,27619.0,55.9486,55.9581,55.9391,55.9486,27619.0
2023-04-13 14:10:00,58.94,58.95,58.93,58.94,103915.0,55.9486,55.9581,55.9391,55.9486,103915.0
2023-04-13 14:15:00,58.94,58.95,58.93,58.93,39339.0,55.9486,55.9581,55.9391,55.9391,39339.0
2023-04-13 14:20:00,58.94,58.94,58.91,58.92,18873.0,55.9486,55.9486,55.9201,55.9296,18873.0
2023-04-13 14:25:00,58.92,58.93,58.91,58.93,82266.0,55.9296,55.9391,55.9201,55.9391,82266.0
2023-04-13 14:30:00,58.93,58.93,58.91,58.92,42178.0,55.9391,55.9391,55.9201,55.9296,42178.0
2023-04-13 14:35:00,58.92,58.92,58.9,58.92,24375.0,55.9296,55.9296,55.9106,55.9296,24375.0
2023-04-13 14:40:00,58.92,58.92,58.89,58.91,41870.0,55.9296,55.9296,55.9012,55.9201,41870.0
2023-04-13 14:45:00,58.91,58.92,58.89,58.92,17377.0,55.9201,55.9296,55.9012,55.9296,17377.0
2023-04-13 14:50:00,58.92,58.93,58.9,58.93,33869.0,55.9296,55.9391,55.9106,55.9391,33869.0
2023-04-13 14:55:00,58.93,58.94,58.91,58.93,51027.0,55.9391,55.9486,55.9201,55.9391,51027.0
2023-04-13 15:00:00,58.93,58.94,58.91,58.93,40050.0,55.9391,55.9486,55.9201,55.9391,40050.0
2023-04-13 15:05:00,58.93,58.93,58.9,58.92,20003.0,55.9391,55.9391,55.9106,55.9296,20003.0
2023-04-13 15:10:00,58.92,58.92,58.89,58.9,36619.0,55.9296,55.9296,55.9012,55.9106,36619.0
2023-04-13 15:15:00,58.9,58.91,58.87,58.91,108027.0,55.9106,55.9201,55.8822,55.9201,108027.0
2023-04-13 15:20:00,58.91,58.92,58.89,58.89,34213.0,55.9201,55.9296,55.9012,55.9012,34213.0
2023-04-13 15:25:00,58.89,58.9,58.88,58.9,16658.0,55.9012,55.9106,55.8917,55.9106,16658.0
2023-04-13 15:30:00,58.9,58.91,58.87,58.88,82451.0,55.9106,55.9201,55.8822,55.8917,82451.0
2023-04-13 15:35:00,58.88,58.9,58.88,58.89,38445.0,55.8917,55.9106,55.8917,55.9012,38445.0
2023-04-13 15:40:00,58.89,58.9,58.89,58.89,38230.0,55.9012,55.9106,55.9012,55.9012,38230.0
2023-04-13 15:45:00,58.9,58.91,58.87,58.87,79326.0,55.9106,55.9201,55.8822,55.8822,79326.0
2023-04-13 15:50:00,58.87,58.88,58.86,58.87,89839.0,55.8822,55.8917,55.8727,55.8822,89839.0
2023-04-13 15:55:00,58.87,58.9,58.86,58.89,260197.0,55.8822,55.9106,55.8727,55.9012,260197.0
2023-04-14 09:30:00,58.7,58.78,58.69,58.77,65834.0,55.7208,55.7967,55.7113,55.7872,65834.0
2023-04-14 09:35:00,58.78,58.87,58.78,58.85,40719.0,55.7967,55.8822,55.7967,55.8632,40719.0
2023-04-14 09:40:00,58.85,58.86,58.8,58.86,18061.0,55.8632,55.8727,55.8157,55.8727,18061.0
2023-04-14 09:45:00,58.85,58.88,58.84,58.87,28211.0,55.8632,55.8917,55.8537,55.8822,28211.0
2023-04-14 09:50:00,58.87,58.89,58.86,58.87,20983.0,55.8822,55.9012,55.8727,55.8822,20983.0
2023-04-14 09:55:00,58.88,58.94,58.87,58.9,54791.0,55.8917,55.9486,55.8822,55.9106,54791.0
2023-04-14 10:00:00,58.89,58.89,58.73,58.82,82292.0,55.9012,55.9012,55.7493,55.8347,82292.0
2023-04-14 10:05:00,58.83,58.83,58.63,58.65,85045.0,55.8442,55.8442,55.6544,55.6733,85045.0
2023-04-14 10:10:00,58.65,58.69,58.65,58.68,37435.0,55.6733,55.7113,55.6733,55.7018,37435.0
2023-04-14 10:15:00,58.67,58.68,58.6,58.63,84419.0,55.6923,55.7018,55.6259,55.6544,84419.0
2023-04-14 10:20:00,58.63,58.66,58.57,58.58,77322.0,55.6544,55.6828,55.5974,55.6069,77322.0
2023-04-14 10:25:00,58.58,58.61,58.56,58.59,52368.0,55.6069,55.6354,55.5879,55.6164,52368.0
2023-04-14 10:30:00,58.58,58.61,58.56,58.6,24204.0,55.6069,55.6354,55.5879,55.6259,24204.0
2023-04-14 10:35:00,58.59,58.62,58.57,58.62,20667.0,55.6164,55.6449,55.5974,55.6449,20667.0
2023-04-14 10:40:00,58.62,58.62,58.55,58.58,60822.0,55.6449,55.6449,55.5784,55.6069,60822.0
2023-04-14 10:45:00,58.58,58.62,58.56,58.59,27067.0,55.6069,55.6449,55.5879,55.6164,27067.0
2023-04-14 10:50:00,58.58,58.6,58.54,58.55,37288.0,55.6069,55.6259,55.5689,55.5784,37288.0
2023-04-14 10:55:00,58.54,58.58,58.53,58.57,15848.0,55.5689,55.6069,55.5594,55.5974,15848.0
2023-04-14 11:00:00,58.57,58.57,58.5,58.5,11646.0,55.5974,55.5974,55.5309,55.5309,11646.0
2023-04-14 11:05:00,58.5,58.52,58.48,58.49,106825.0,55.5309,55.5499,55.512,55.5215,106825.0
2023-04-14 11:10:00,58.49,58.52,58.49,58.5,242525.0,55.5215,55.5499,55.5215,55.5309,242525.0
2023-04-14 11:15:00,58.51,58.53,58.48,58.5,17436.0,55.5404,55.5594,55.512,55.5309,17436.0
2023-04-14 11:20:00,58.51,58.52,58.45,58.46,11628.0,55.5404,55.5499,55.4835,55.493,11628.0
2023-04-14 11:25:00,58.45,58.46,58.41,58.44,37442.0,55.4835,55.493,55.4455,55.474,37442.0
2023-04-14 11:30:00,58.44,58.46,58.43,58.45,26821.0,55.474,55.493,55.4645,55.4835,26821.0
2023-04-14 11:35:00,58.45,58.45,58.4,58.41,29340.0,55.4835,55.4835,55.436,55.4455,29340.0
2023-04-14 11:40:00,58.41,58.42,58.39,58.4,7101.0,55.4455,55.455,55.4265,55.436,7101.0
2023-04-14 11:45:00,58.41,58.42,58.39,58.4,13266.0,55.4455,55.455,55.4265,55.436,13266.0
2023-04-14 11:50:00,58.39,58.41,58.38,58.4,39605.0,55.4265,55.4455,55.417,55.436,39605.0
2023-04-14 11:55:00,58.39,58.41,58.37,58.41,21318.0,55.4265,55.4455,55.4075,55.4455,21318.0
2023-04-14 12:00:00,58.4,58.42,58.39,58.42,35563.0,55.436,55.455,55.4265,55.455,35563.0
2023-04-14 12:05:00,58.41,58.43,58.35,58.37,78938.0,55.4455,55.4645,55.3886,55.4075,78938.0
2023-04-14 12:10:00,58.38,58.38,58.35,58.37,41624.0,55.417,55.417,55.3886,55.4075,41624.0
2023-04-14 12:15:00,58.36,58.37,58.35,58.37,18079.0,55.3981,55.4075,55.3886,55.4075,18079.0
2023-04-14 12:20:00,58.37,58.39,58.35,58.36,55168.0,55.4075,55.4265,55.3886,55.3981,55168.0
2023-04-14 12:25:00,58.37,58.38,58.36,58.37,41427.0,55.4075,55.417,55.3981,55.4075,41427.0
2023-04-14 12:30:00,58.37,58.38,58.35,58.38,50330.0,55.4075,55.417,55.3886,55.417,50330.0
2023-04-14 12:35:00,58.38,58.38,58.32,58.34,64162.0,55.417,55.417,55.3601,55.3791,64162.0
2023-04-14 12:40:00,58.33,58.34,58.28,58.29,117829.0,55.3696,55.3791,55.3221,55.3316,117829.0
2023-04-14 12:45:00,58.28,58.28,58.24,58.28,79999.0,55.3221,55.3221,55.2841,55.3221,79999.0
2023-04-14 12:50:00,58.28,58.3,58.26,58.27,68550.0,55.3221,55.3411,55.3031,55.3126,68550.0
2023-04-14 12:55:00,58.26,58.28,58.24,58.28,43721.0,55.3031,55.3221,55.2841,55.3221,43721.0
2023-04-14 13:00:00,58.28,58.33,58.26,58.33,80602.0,55.3221,55.3696,55.3031,55.3696,80602.0
2023-04-14 13:05:00,58.33,58.36,58.33,58.34,36393.0,55.3696,55.3981,55.3696,55.3791,36393.0
2023-04-14 13:10:00,58.34,58.37,58.34,58.37,9804.0,55.3791,55.4075,55.3791,55.4075,9804.0
2023-04-14 13:15:00,58.37,58.4,58.36,58.39,44828.0,55.4075,55.436,55.3981,55.4265,44828.0
2023-04-14 13:20:00,58.4,58.4,58.33,58.35,34222.0,55.436,55.436,55.3696,55.3886,34222.0
2023-04-14 13:25:00,58.36,58.36,58.31,58.32,65893.0,55.3981,55.3981,55.3506,55.3601,65893.0
2023-04-14 13:30:00,58.3,58.31,58.25,58.28,53764.0,55.3411,55.3506,55.2936,55.3221,53764.0
2023-04-14 13:35:00,58.27,58.27,58.23,58.25,66161.0,55.3126,55.3126,55.2747,55.2936,66161.0
2023-04-14 13:40:00,58.25,58.29,58.25,58.25,50977.0,55.2936,55.3316,55.2936,55.2936,50977.0
2023-04-14 13:45:00,58.25,58.28,58.23,58.26,43327.0,55.2936,55.3221,55.2747,55.3031,43327.0
2023-04-14 13:50:00,58.27,58.29,58.27,58.29,9286.0,55.3126,55.3316,55.3126,55.3316,9286.0
2023-04-14 13:55:00,58.29,58.3,58.28,58.29,19168.0,55.3316,55.3411,55.3221,55.3316,19168.0
2023-04-14 14:00:00,58.29,58.3,58.27,58.27,110862.0,55.3316,55.3411,55.3126,55.3126,110862.0
2023-04-14 14:05:00,58.27,58.31,58.26,58.31,9466.0,55.3126,55.3506,55.3031,55.3506,9466.0
2023-04-14 14:10:00,58.31,58.33,58.29,58.33,7283.0,55.3506,55.3696,55.3316,55.3696,7283.0
2023-04-14 14:15:00,58.33,58.35,58.33,58.34,11384.0,55.3696,55.3886,55.3696,55.3791,11384.0
2023-04-14 14:20:00,58.34,58.37,58.33,58.36,9598.0,55.3791,55.4075,55.3696,55.3981,9598.0
2023-04-14 14:25:00,58.36,58.4,58.35,58.4,9013.0,55.3981,55.436,55.3886,55.436,9013.0
2023-04-14 14:30:00,58.39,58.41,58.38,58.4,29915.0,55.4265,55.4455,55.417,55.436,29915.0
2023-04-14 14:35:00,58.4,58.4,58.36,58.37,372140.0,55.436,55.436,55.3981,55.4075,372140.0
2023-04-14 14:40:00,58.38,58.39,58.36,58.39,34015.0,55.417,55.4265,55.3981,55.4265,34015.0
2023-04-14 14:45:00,58.38,58.41,58.37,58.41,25059.0,55.417,55.4455,55.4075,55.4455,25059.0
2023-04-14 14:50:00,58.41,58.42,58.38,58.38,33216.0,55.4455,55.455,55.417,55.417,33216.0
2023-04-14 14:55:00,58.39,58.41,58.38,58.41,21519.0,55.4265,55.4455,55.417,55.4455,21519.0
2023-04-14 15:00:00,58.41,58.41,58.36,58.37,25455.0,55.4455,55.4455,55.3981,55.4075,25455.0
2023-04-14 15:05:00,58.37,58.38,58.34,58.37,19749.0,55.4075,55.417,55.3791,55.4075,19749.0
2023-04-14 15:10:00,58.37,58.37,58.32,58.33,22938.0,55.4075,55.4075,55.3601,55.3696,22938.0
2023-04-14 15:15:00,58.33,58.33,58.27,58.32,84105.0,55.3696,55.3696,55.3126,55.3601,84105.0
2023-04-14 15:20:00,58.32,58.35,58.29,58.35,32567.0,55.3601,55.3886,55.3316,55.3886,32567.0
2023-04-14 15:25:00,58.35,58.39,58.35,58.38,46614.0,55.3886,55.4265,55.3886,55.417,46614.0
2023-04-14 15:30:00,58.38,58.41,58.37,58.4,33411.0,55.417,55.4455,55.4075,55.436,33411.0
2023-04-14 15:35:00,58.4,58.42,58.39,58.42,28576.0,55.436,55.455,55.4265,55.455,28576.0
2023-04-14 15:40:00,58.42,58.46,58.41,58.46,49612.0,55.455,55.493,55.4455,55.493,49612.0
2023-04-14 15:45:00,58.46,58.46,58.43,58.45,40610.0,55.493,55.493,55.4645,55.4835,40610.0
2023-04-14 15:50:00,58.45,58.46,58.41,58.43,117396.0,55.4835,55.493,55.4455,55.4645,117396.0
2023-04-14 15:55:00,58.44,58.46,58.42,58.44,242109.0,55.474,55.493,55.455,55.474,242109.0
2023-04-17 09:30:00,58.45,58.48,58.45,58.46,42038.0,55.4835,55.512,55.4835,55.493,42038.0
2023-04-17 09:35:00,58.45,58.48,58.45,58.45,22601.0,55.4835,55.512,55.4835,55.4835,22601.0
2023-04-17 09:40:00,58.46,58.49,58.45,58.46,47001.0,55.493,55.5215,55.4835,55.493,47001.0
2023-04-17 09:45:00,58.47,58.47,58.4,58.44,40096.0,55.5025,55.5025,55.436,55.474,40096.0
2023-04-17 09:50:00,58.43,58.46,58.43,58.44,19648.0,55.4645,55.493,55.4645,55.474,19648.0
2023-04-17 09:55:00,58.45,58.48,58.44,58.48,50339.0,55.4835,55.512,55.474,55.512,50339.0
2023-04-17 10:00:00,58.48,58.53,58.46,58.47,89762.0,55.512,55.5594,55.493,55.5025,89762.0
2023-04-17 10:05:00,58.48,58.49,58.46,58.47,12188.0,55.512,55.5215,55.493,55.5025,12188.0
2023-04-17 10:10:00,58.48,58.49,58.46,58.48,31100.0,55.512,55.5215,55.493,55.512,31100.0
2023-04-17 10:15:00,58.5,58.53,58.47,58.51,36448.0,55.5309,55.5594,55.5025,55.5404,36448.0
2023-04-17 10:20:00,58.51,58.54,58.5,58.53,19733.0,55.5404,55.5689,55.5309,55.5594,19733.0
2023-04-17 10:25:00,58.54,58.54,58.49,58.5,32958.0,55.5689,55.5689,55.5215,55.5309,32958.0
2023-04-17 10:30:00,58.5,58.51,58.48,58.49,44656.0,55.5309,55.5404,55.512,55.5215,44656.0
2023-04-17 10:35:00,58.49,58.5,58.42,58.43,15083.0,55.5215,55.5309,55.455,55.4645,15083.0
2023-04-17 10:40:00,58.43,58.44,58.4,58.43,14385.0,55.4645,55.474,55.436,55.4645,14385.0
2023-04-17 10:45:00,58.43,58.43,58.39,58.41,31343.0,55.4645,55.4645,55.4265,55.4455,31343.0
2023-04-17 10:50:00,58.42,58.43,58.41,58.42,4755.0,55.455,55.4645,55.4455,55.455,4755.0
2023-04-17 10:55:00,58.41,58.41,58.39,58.4,4665.0,55.4455,55.4455,55.4265,55.436,4665.0
2023-04-17 11:00:00,58.41,58.44,58.39,58.4,37926.0,55.4455,55.474,55.4265,55.436,37926.0
2023-04-17 11:05:00,58.41,58.43,58.4,58.43,10042.0,55.4455,55.4645,55.436,55.4645,10042.0
2023-04-17 11:10:00,58.43,58.43,58.38,58.4,25290.0,55.4645,55.4645,55.417,55.436,25290.0
2023-04-17 11:15:00,58.41,58.44,58.4,58.42,7098.0,55.4455,55.474,55.436,55.455,7098.0
2023-04-17 11:20:00,58.42,58.43,58.41,58.42,6638.0,55.455,55.4645,55.4455,55.455,6638.0
2023-04-17 11:25:00,58.42,58.43,58.4,58.41,9285.0,55.455,55.4645,55.436,55.4455,9285.0
2023-04-17 11:30:00,58.4,58.41,58.37,58.38,60729.0,55.436,55.4455,55.4075,55.417,60729.0
2023-04-17 11:35:00,58.39,58.4,58.36,58.39,26959.0,55.4265,55.436,55.3981,55.4265,26959.0
2023-04-17 11:40:00,58.39,58.4,58.35,58.36,22096.0,55.4265,55.436,55.3886,55.3981,22096.0
2023-04-17 11:45:00,58.36,58.39,58.35,58.39,16833.0,55.3981,55.4265,55.3886,55.4265,16833.0
2023-04-17 11:50:00,58.38,58.41,58.37,58.41,31569.0,55.417,55.4455,55.4075,55.4455,31569.0
2023-04-17 11:55:00,58.4,58.41,58.4,58.41,34788.0,55.436,55.4455,55.436,55.4455,34788.0
2023-04-17 12:00:00,58.4,58.41,58.39,58.4,29557.0,55.436,55.4455,55.4265,55.436,29557.0
2023-04-17 12:05:00,58.41,58.42,58.4,58.42,32013.0,55.4455,55.455,55.436,55.455,32013.0
2023-04-17 12:10:00,58.42,58.43,58.39,58.4,25495.0,55.455,55.4645,55.4265,55.436,25495.0
2023-04-17 12:15:00,58.41,58.42,58.39,58.41,35350.0,55.4455,55.455,55.4265,55.4455,35350.0
2023-04-17 12:20:00,58.41,58.42,58.39,58.4,61519.0,55.4455,55.455,55.4265,55.436,61519.0
2023-04-17 12:25:00,58.41,58.42,58.4,58.42,8954.0,55.4455,55.455,55.436,55.455,8954.0
2023-04-17 12:30:00,58.42,58.43,58.41,58.42,5083.0,55.455,55.4645,55.4455,55.455,5083.0
2023-04-17 12:35:00,58.42,58.45,58.41,58.43,3417.0,55.455,55.4835,55.4455,55.4645,3417.0
2023-04-17 12:40:00,58.44,58.46,58.43,58.44,8745.0,55.474,55.493,55.4645,55.474,8745.0
2023-04-17 12:45:00,58.44,58.45,58.43,58.44,120185.0,55.474,55.4835,55.4645,55.474,120185.0
2023-04-17 12:50:00,58.43,58.44,58.41,58.42,7116.0,55.4645,55.474,55.4455,55.455,7116.0
2023-04-17 12:55:00,58.42,58.43,58.41,58.43,12480.0,55.455,55.4645,55.4455,55.4645,12480.0
2023-04-17 13:00:00,58.44,58.45,58.42,58.44,41181.0,55.474,55.4835,55.455,55.474,41181.0
2023-04-17 13:05:00,58.44,58.44,58.41,58.42,24518.0,55.474,55.474,55.4455,55.455,24518.0
2023-04-17 13:10:00,58.43,58.46,58.42,58.46,33519.0,55.4645,55.493,55.455,55.493,33519.0
2023-04-17 13:15:00,58.46,58.48,58.45,58.47,20715.0,55.493,55.512,55.4835,55.5025,20715.0
2023-04-17 13:20:00,58.48,58.48,58.45,58.46,27410.0,55.512,55.512,55.4835,55.493,27410.0
2023-04-17 13:25:00,58.46,58.47,58.44,58.47,19310.0,55.493,55.5025,55.474,55.5025,19310.0
2023-04-17 13:30:00,58.46,58.48,58.46,58.47,16874.0,55.493,55.512,55.493,55.5025,16874.0
2023-04-17 13:35:00,58.47,58.48,58.46,58.48,13229.0,55.5025,55.512,55.493,55.512,13229.0
2023-04-17 13:40:00,58.48,58.49,58.45,58.45,10116.0,55.512,55.5215,55.4835,55.4835,10116.0
2023-04-17 13:45:00,58.46,58.47,58.45,58.46,9625.0,55.493,55.5025,55.4835,55.493,9625.0
2023-04-17 13:50:00,58.46,58.46,58.44,58.44,8308.0,55.493,55.493,55.474,55.474,8308.0
2023-04-17 13:55:00,58.44,58.44,58.41,58.43,65288.0,55.474,55.474,55.4455,55.4645,65288.0
2023-04-17 14:00:00,58.42,58.42,58.4,58.41,2550.0,55.455,55.455,55.436,55.4455,2550.0
2023-04-17 14:05:00,58.4,58.42,58.4,58.42,4301.0,55.436,55.455,55.436,55.455,4301.0
2023-04-17 14:10:00,58.41,58.44,58.4,58.44,23515.0,55.4455,55.474,55.436,55.474,23515.0
2023-04-17 14:15:00,58.43,58.44,58.42,58.44,7053.0,55.4645,55.474,55.455,55.474,7053.0
2023-04-17 14:20:00,58.44,58.45,58.43,58.44,9406.0,55.474,55.4835,55.4645,55.474,9406.0
2023-04-17 14:25:00,58.44,58.46,58.44,58.46,15423.0,55.474,55.493,55.474,55.493,15423.0
2023-04-17 14:30:00,58.46,58.47,58.45,58.47,11277.0,55.493,55.5025,55.4835,55.5025,11277.0
2023-04-17 14:35:00,58.47,58.48,58.46,58.48,57856.0,55.5025,55.512,55.493,55.512,57856.0
2023-04-17 14:40:00,58.48,58.51,58.47,58.51,33217.0,55.512,55.5404,55.5025,55.5404,33217.0
2023-04-17 14:45:00,58.51,58.51,58.49,58.51,13913.0,55.5404,55.5404,55.5215,55.5404,13913.0
2023-04-17 14:50:00,58.52,58.52,58.5,58.51,6492.0,55.5499,55.5499,55.5309,55.5404,6492.0
2023-04-17 14:55:00,58.51,58.53,58.5,58.52,5166.0,55.5404,55.5594,55.5309,55.5499,5166.0
2023-04-17 15:00:00,58.53,58.55,58.52,58.54,20487.0,55.5594,55.5784,55.5499,55.5689,20487.0
2023-04-17 15:05:00,58.54,58.56,58.53,58.55,30338.0,55.5689,55.5879,55.5594,55.5784,30338.0
2023-04-17 15:10:00,58.55,58.56,58.54,58.55,4885.0,55.5784,55.5879,55.5689,55.5784,4885.0
2023-04-17 15:15:00,58.55,58.57,58.54,58.57,26148.0,55.5784,55.5974,55.5689,55.5974,26148.0
2023-04-17 15:20:00,58.57,58.57,58.56,58.57,11833.0,55.5974,55.5974,55.5879,55.5974,11833.0
2023-04-17 15:25:00,58.57,58.59,58.56,58.59,15621.0,55.5974,55.6164,55.5879,55.6164,15621.0
2023-04-17 15:30:00,58.59,58.59,58.57,58.59,29187.0,55.6164,55.6164,55.5974,55.6164,29187.0
2023-04-17 15:35:00,58.58,58.59,58.57,58.58,55718.0,55.6069,55.6164,55.5974,55.6069,55718.0
2023-04-17 15:40:00,58.58,58.59,58.56,58.59,56081.0,55.6069,55.6164,55.5879,55.6164,56081.0
2023-04-17 15:45:00,58.58,58.6,58.56,58.6,43231.0,55.6069,55.6259,55.5879,55.6259,43231.0
2023-04-17 15:50:00,58.59,58.62,58.59,58.61,71602.0,55.6164,55.6449,55.6164,55.6354,71602.0
2023-04-17 15:55:00,58.61,58.63,58.6,58.62,127290.0,55.6354,55.6544,55.6259,55.6449,127290.0
2023-04-18 09:30:00,59.02,59.02,58.95,58.97,58222.0,56.0246,56.0246,55.9581,55.9771,58222.0
2023-04-18 09:35:00,58.98,59.02,58.96,59.01,51483.0,55.9866,56.0246,55.9676,56.0151,51483.0
2023-04-18 09:40:00,59.01,59.03,59.0,59.03,61426.0,56.0151,56.034,56.0056,56.034,61426.0
2023-04-18 09:45:00,59.03,59.09,59.02,59.06,81375.0,56.034,56.091,56.0246,56.0625,81375.0
2023-04-18 09:50:00,59.06,59.07,58.98,58.98,119020.0,56.0625,56.072,55.9866,55.9866,119020.0
2023-04-18 09:55:00,58.98,58.98,58.94,58.95,86153.0,55.9866,55.9866,55.9486,55.9581,86153.0
2023-04-18 10:00:00,58.95,58.95,58.89,58.9,161845.0,55.9581,55.9581,55.9012,55.9106,161845.0
2023-04-18 10:05:00,58.9,58.96,58.89,58.96,61699.0,55.9106,55.9676,55.9012,55.9676,61699.0
2023-04-18 10:10:00,58.96,58.96,58.9,58.91,86658.0,55.9676,55.9676,55.9106,55.9201,86658.0
2023-04-18 10:15:00,58.9,58.95,58.9,58.95,71734.0,55.9106,55.9581,55.9106,55.9581,71734.0
2023-04-18 10:20:00,58.94,58.98,58.94,58.95,105053.0,55.9486,55.9866,55.9486,55.9581,105053.0
2023-04-18 10:25:00,58.96,58.96,58.88,58.9,118621.0,55.9676,55.9676,55.8917,55.9106,118621.0
2023-04-18 10:30:00,58.89,58.9,58.86,58.87,54610.0,55.9012,55.9106,55.8727,55.8822,54610.0
2023-04-18 10:35:00,58.87,58.88,58.85,58.87,44072.0,55.8822,55.8917,55.8632,55.8822,44072.0
2023-04-18 10:40:00,58.87,58.89,58.86,58.87,47670.0,55.8822,55.9012,55.8727,55.8822,47670.0
2023-04-18 10:45:00,58.89,58.9,58.88,58.89,51798.0,55.9012,55.9106,55.8917,55.9012,51798.0
2023-04-18 10:50:00,58.88,58.9,58.84,58.88,63405.0,55.8917,55.9106,55.8537,55.8917,63405.0
2023-04-18 10:55:00,58.88,58.89,58.86,58.87,9426.0,55.8917,55.9012,55.8727,55.8822,9426.0
2023-04-18 11:00:00,58.87,58.9,58.86,58.88,21398.0,55.8822,55.9106,55.8727,55.8917,21398.0
2023-04-18 11:05:00,58.87,58.9,58.86,58.89,13460.0,55.8822,55.9106,55.8727,55.9012,13460.0
2023-04-18 11:10:00,58.88,58.89,58.85,58.86,18352.0,55.8917,55.9012,55.8632,55.8727,18352.0
2023-04-18 11:15:00,58.85,58.87,58.83,58.86,22937.0,55.8632,55.8822,55.8442,55.8727,22937.0
2023-04-18 11:20:00,58.85,58.85,58.84,58.85,46781.0,55.8632,55.8632,55.8537,55.8632,46781.0
2023-04-18 11:25:00,58.85,58.87,58.84,58.87,94681.0,55.8632,55.8822,55.8537,55.8822,94681.0
2023-04-18 11:30:00,58.87,58.88,58.86,58.86,20450.0,55.8822,55.8917,55.8727,55.8727,20450.0
2023-04-18 11:35:00,58.86,58.87,58.79,58.8,15995.0,55.8727,55.8822,55.8062,55.8157,15995.0
2023-04-18 11:40:00,58.8,58.84,58.8,58.83,13898.0,55.8157,55.8537,55.8157,55.8442,13898.0
2023-04-18 11:45:00,58.82,58.83,58.8,58.82,35357.0,55.8347,55.8442,55.8157,55.8347,35357.0
2023-04-18 11:50:00,58.82,58.82,58.79,58.82,21138.0,55.8347,55.8347,55.8062,55.8347,21138.0
2023-04-18 11:55:00,58.82,58.82,58.8,58.81,8157.0,55.8347,55.8347,55.8157,55.8252,8157.0
2023-04-18 12:00:00,58.82,58.84,58.79,58.83,35405.0,55.8347,55.8537,55.8062,55.8442,35405.0
2023-04-18 12:05:00,58.83,58.84,58.82,58.84,15376.0,55.8442,55.8537,55.8347,55.8537,15376.0
2023-04-18 12:10:00,58.84,58.87,58.83,58.85,21942.0,55.8537,55.8822,55.8442,55.8632,21942.0
2023-04-18 12:15:00,58.86,58.87,58.84,58.85,10924.0,55.8727,55.8822,55.8537,55.8632,10924.0
2023-04-18 12:20:00,58.85,58.86,58.85,58.85,13620.0,55.8632,55.8727,55.8632,55.8632,13620.0
2023-04-18 12:25:00,58.84,58.87,58.84,58.87,8310.0,55.8537,55.8822,55.8537,55.8822,8310.0
2023-04-18 12:30:00,58.87,58.89,58.86,58.88,82121.0,55.8822,55.9012,55.8727,55.8917,82121.0
2023-04-18 12:35:00,58.89,58.89,58.87,58.88,6236.0,55.9012,55.9012,55.8822,55.8917,6236.0
2023-04-18 12:40:00,58.88,58.89,58.86,58.88,3283.0,55.8917,55.9012,55.8727,55.8917,3283.0
2023-04-18 12:45:00,58.87,58.9,58.87,58.9,6630.0,55.8822,55.9106,55.8822,55.9106,6630.0
2023-04-18 12:50:00,58.9,58.91,58.86,58.88,21477.0,55.9106,55.9201,55.8727,55.8917,21477.0
2023-04-18 12:55:00,58.88,58.89,58.87,58.89,23611.0,55.8917,55.9012,55.8822,55.9012,23611.0
2023-04-18 13:00:00,58.89,58.89,58.86,58.86,8231.0,55.9012,55.9012,55.8727,55.8727,8231.0
2023-04-18 13:05:00,58.87,58.89,58.87,58.89,19401.0,55.8822,55.9012,55.8822,55.9012,19401.0
2023-04-18 13:10:00,58.89,58.89,58.86,58.88,30027.0,55.9012,55.9012,55.8727,55.8917,30027.0
2023-04-18 13:15:00,58.88,58.88,58.86,58.88,13202.0,55.8917,55.8917,55.8727,55.8917,13202.0
2023-04-18 13:20:00,58.88,58.88,58.87,58.88,9565.0,55.8917,55.8917,55.8822,55.8917,9565.0
2023-04-18 13:25:00,58.88,58.88,58.86,58.87,4763.0,55.8917,55.8917,55.8727,55.8822,4763.0
2023-04-18 13:30:00,58.87,58.91,58.86,58.9,10848.0,55.8822,55.9201,55.8727,55.9106,10848.0
2023-04-18 13:35:00,58.9,58.9,58.89,58.89,5363.0,55.9106,55.9106,55.9012,55.9012,5363.0
2023-04-18 13:40:00,58.89,58.9,58.88,58.89,7601.0,55.9012,55.9106,55.8917,55.9012,7601.0
2023-04-18 13:45:00,58.9,58.92,58.89,58.92,6215.0,55.9106,55.9296,55.9012,55.9296,6215.0
2023-04-18 13:50:00,58.92,58.92,58.9,58.91,26719.0,55.9296,55.9296,55.9106,55.9201,26719.0
2023-04-18 13:55:00,58.91,58.91,58.87,58.88,18652.0,55.9201,55.9201,55.8822,55.8917,18652.0
2023-04-18 14:00:00,58.88,58.89,58.87,58.88,6337.0,55.8917,55.9012,55.8822,55.8917,6337.0
2023-04-18 14:05:00,58.88,58.89,58.86,58.89,9865.0,55.8917,55.9012,55.8727,55.9012,9865.0
2023-04-18 14:10:00,58.9,58.91,58.88,58.89,14615.0,55.9106,55.9201,55.8917,55.9012,14615.0
2023-04-18 14:15:00,58.89,58.91,58.87,58.89,28600.0,55.9012,55.9201,55.8822,55.9012,28600.0
2023-04-18 14:20:00,58.89,58.93,58.88,58.92,5606.0,55.9012,55.9391,55.8917,55.9296,5606.0
2023-04-18 14:25:00,58.91,58.93,58.91,58.93,10872.0,55.9201,55.9391,55.9201,55.9391,10872.0
2023-04-18 14:30:00,58.93,58.94,58.92,58.94,20031.0,55.9391,55.9486,55.9296,55.9486,20031.0
2023-04-18 14:35:00,58.93,58.94,58.92,58.94,5429.0,55.9391,55.9486,55.9296,55.9486,5429.0
2023-04-18 14:40:00,58.93,58.94,58.89,58.91,10742.0,55.9391,55.9486,55.9012,55.9201,10742.0
2023-04-18 14:45:00,58.91,58.91,58.86,58.88,34803.0,55.9201,55.9201,55.8727,55.8917,34803.0
2023-04-18 14:50:00,58.87,58.88,58.85,58.87,14905.0,55.8822,55.8917,55.8632,55.8822,14905.0
2023-04-18 14:55:00,58.87,58.9,58.86,58.9,5659.0,55.8822,55.9106,55.8727,55.9106,5659.0
2023-04-18 15:00:00,58.9,58.91,58.88,58.91,28300.0,55.9106,55.9201,55.8917,55.9201,28300.0
2023-04-18 15:05:00,58.91,58.92,58.9,58.91,5369.0,55.9201,55.9296,55.9106,55.9201,5369.0
2023-04-18 15:10:00,58.91,58.92,58.9,58.92,6992.0,55.9201,55.9296,55.9106,55.9296,6992.0
2023-04-18 15:15:00,58.92,58.93,58.9,58.92,9323.0,55.9296,55.9391,55.9106,55.9296,9323.0
2023-04-18 15:20:00,58.93,58.93,58.9,58.9,12877.0,55.9391,55.9391,55.9106,55.9106,12877.0
2023-04-18 15:25:00,58.9,58.92,58.89,58.9,23206.0,55.9106,55.9296,55.9012,55.9106,23206.0
2023-04-18 15:30:00,58.89,58.91,58.88,58.91,58750.0,55.9012,55.9201,55.8917,55.9201,58750.0
2023-04-18 15:35:00,58.91,58.92,58.9,58.91,11013.0,55.9201,55.9296,55.9106,55.9201,11013.0
2023-04-18 15:40:00,58.91,58.92,58.9,58.92,10250.0,55.9201,55.9296,55.9106,55.9296,10250.0
2023-04-18 15:45:00,58.93,58.93,58.9,58.91,29156.0,55.9391,55.9391,55.9106,55.9201,29156.0
2023-04-18 15:50:00,58.91,58.93,58.9,58.93,100998.0,55.9201,55.9391,55.9106,55.9391,100998.0
2023-04-18 15:55:00,58.93,58.97,58.92,58.96,245015.0,55.9391,55.9771,55.9296,55.9676,245015.0
2023-04-19 09:30:00,58.43,58.47,58.4,58.45,69868.0,55.4645,55.5025,55.436,55.4835,69868.0
2023-04-19 09:35:00,58.44,58.45,58.42,58.42,22512.0,55.474,55.4835,55.455,55.455,22512.0
2023-04-19 09:40:00,58.42,58.43,58.4,58.41,40888.0,55.455,55.4645,55.436,55.4455,40888.0
2023-04-19 09:45:00,58.4,58.43,58.37,58.38,21011.0,55.436,55.4645,55.4075,55.417,21011.0
2023-04-19 09:50:00,58.38,58.41,58.37,58.39,27277.0,55.417,55.4455,55.4075,55.4265,27277.0
2023-04-19 09:55:00,58.39,58.42,58.37,58.38,28971.0,55.4265,55.455,55.4075,55.417,28971.0
2023-04-19 10:00:00,58.38,58.42,58.37,58.41,89900.0,55.417,55.455,55.4075,55.4455,89900.0
2023-04-19 10:05:00,58.42,58.47,58.4,58.46,24213.0,55.455,55.5025,55.436,55.493,24213.0
2023-04-19 10:10:00,58.46,58.49,58.44,58.49,21221.0,55.493,55.5215,55.474,55.5215,21221.0
2023-04-19 10:15:00,58.48,58.49,58.45,58.47,18096.0,55.512,55.5215,55.4835,55.5025,18096.0
2023-04-19 10:20:00,58.47,58.48,58.44,58.45,68532.0,55.5025,55.512,55.474,55.4835,68532.0
2023-04-19 10:25:00,58.45,58.47,58.43,58.46,42610.0,55.4835,55.5025,55.4645,55.493,42610.0
2023-04-19 10:30:00,58.46,58.48,58.45,58.48,9479.0,55.493,55.512,55.4835,55.512,9479.0
2023-04-19 10:35:00,58.48,58.5,58.47,58.5,26486.0,55.512,55.5309,55.5025,55.5309,26486.0
2023-04-19 10:40:00,58.5,58.5,58.45,58.48,62394.0,55.5309,55.5309,55.4835,55.512,62394.0
2023-04-19 10:45:00,58.49,58.49,58.44,58.45,47829.0,55.5215,55.5215,55.474,55.4835,47829.0
2023-04-19 10:50:00,58.46,58.47,58.44,58.44,45538.0,55.493,55.5025,55.474,55.474,45538.0
2023-04-19 10:55:00,58.45,58.47,58.44,58.46,7783.0,55.4835,55.5025,55.474,55.493,7783.0
2023-04-19 11:00:00,58.45,58.48,58.44,58.47,61230.0,55.4835,55.512,55.474,55.5025,61230.0
2023-04-19 11:05:00,58.47,58.48,58.45,58.47,39308.0,55.5025,55.512,55.4835,55.5025,39308.0
2023-04-19 11:10:00,58.46,58.46,58.44,58.46,19855.0,55.493,55.493,55.474,55.493,19855.0
2023-04-19 11:15:00,58.46,58.48,58.46,58.47,16811.0,55.493,55.512,55.493,55.5025,16811.0
2023-04-19 11:20:00,58.47,58.47,58.43,58.44,36079.0,55.5025,55.5025,55.4645,55.474,36079.0
2023-04-19 11:25:00,58.44,58.44,58.4,58.44,47721.0,55.474,55.474,55.436,55.474,47721.0
2023-04-19 11:30:00,58.44,58.45,58.41,58.42,22827.0,55.474,55.4835,55.4455,55.455,22827.0
2023-04-19 11:35:00,58.43,58.45,58.41,58.44,32684.0,55.4645,55.4835,55.4455,55.474,32684.0
2023-04-19 11:40:00,58.44,58.44,58.42,58.42,35563.0,55.474,55.474,55.455,55.455,35563.0
2023-04-19 11:45:00,58.43,58.43,58.41,58.42,15849.0,55.4645,55.4645,55.4455,55.455,15849.0
2023-04-19 11:50:00,58.41,58.43,58.4,58.43,17986.0,55.4455,55.4645,55.436,55.4645,17986.0
2023-04-19 11:55:00,58.42,58.44,58.4,58.42,40782.0,55.455,55.474,55.436,55.455,40782.0
2023-04-19 12:00:00,58.42,58.43,58.39,58.4,79525.0,55.455,55.4645,55.4265,55.436,79525.0
2023-04-19 12:05:00,58.39,58.41,58.38,58.41,21685.0,55.4265,55.4455,55.417,55.4455,21685.0
2023-04-19 12:10:00,58.4,58.42,58.4,58.42,16998.0,55.436,55.455,55.436,55.455,16998.0
2023-04-19 12:15:00,58.42,58.43,58.41,58.43,13491.0,55.455,55.4645,55.4455,55.4645,13491.0
2023-04-19 12:20:00,58.43,58.44,58.42,58.43,11905.0,55.4645,55.474,55.455,55.4645,11905.0
2023-04-19 12:25:00,58.43,58.45,58.43,58.45,5704.0,55.4645,55.4835,55.4645,55.4835,5704.0
2023-04-19 12:30:00,58.45,58.48,58.44,58.47,11956.0,55.4835,55.512,55.474,55.5025,11956.0
2023-04-19 12:35:00,58.48,58.49,58.47,58.48,13656.0,55.512,55.5215,55.5025,55.512,13656.0
2023-04-19 12:40:00,58.48,58.5,58.47,58.48,8177.0,55.512,55.5309,55.5025,55.512,8177.0
2023-04-19 12:45:00,58.48,58.49,58.47,58.48,7066.0,55.512,55.5215,55.5025,55.512,7066.0
2023-04-19 12:50:00,58.48,58.5,58.48,58.49,11524.0,55.512,55.5309,55.512,55.5215,11524.0
2023-04-19 12:55:00,58.5,58.5,58.48,58.49,3657.0,55.5309,55.5309,55.512,55.5215,3657.0
2023-04-19 13:00:00,58.5,58.51,58.49,58.51,8299.0,55.5309,55.5404,55.5215,55.5404,8299.0
2023-04-19 13:05:00,58.51,58.53,58.5,58.52,9888.0,55.5404,55.5594,55.5309,55.5499,9888.0
2023-04-19 13:10:00,58.53,58.53,58.52,58.53,4334.0,55.5594,55.5594,55.5499,55.5594,4334.0
2023-04-19 13:15:00,58.53,58.53,58.49,58.5,55779.0,55.5594,55.5594,55.5215,55.5309,55779.0
2023-04-19 13:20:00,58.5,58.51,58.48,58.5,30770.0,55.5309,55.5404,55.512,55.5309,30770.0
2023-04-19 13:25:00,58.5,58.51,58.49,58.51,16840.0,55.5309,55.5404,55.5215,55.5404,16840.0
2023-04-19 13:30:00,58.51,58.53,58.51,58.52,14445.0,55.5404,55.5594,55.5404,55.5499,14445.0
2023-04-19 13:35:00,58.52,58.52,58.48,58.48,28496.0,55.5499,55.5499,55.512,55.512,28496.0
2023-04-19 13:40:00,58.49,58.5,58.48,58.49,21968.0,55.5215,55.5309,55.512,55.5215,21968.0
2023-04-19 13:45:00,58.5,58.5,58.48,58.48,14020.0,55.5309,55.5309,55.512,55.512,14020.0
2023-04-19 13:50:00,58.48,58.52,58.48,58.52,26909.0,55.512,55.5499,55.512,55.5499,26909.0
2023-04-19 13:55:00,58.52,58.52,58.49,58.51,85250.0,55.5499,55.5499,55.5215,55.5404,85250.0
2023-04-19 14:00:00,58.51,58.58,58.5,58.51,42163.0,55.5404,55.6069,55.5309,55.5404,42163.0
2023-04-19 14:05:00,58.51,58.52,58.5,58.52,20618.0,55.5404,55.5499,55.5309,55.5499,20618.0
2023-04-19 14:10:00,58.51,58.52,58.51,58.52,16070.0,55.5404,55.5499,55.5404,55.5499,16070.0
2023-04-19 14:15:00,58.52,58.53,58.51,58.51,18355.0,55.5499,55.5594,55.5404,55.5404,18355.0
2023-04-19 14:20:00,58.52,58.53,58.51,58.53,19436.0,55.5499,55.5594,55.5404,55.5594,19436.0
2023-04-19 14:25:00,58.53,58.55,58.52,58.54,28370.0,55.5594,55.5784,55.5499,55.5689,28370.0
2023-04-19 14:30:00,58.54,58.55,58.52,58.53,28837.0,55.5689,55.5784,55.5499,55.5594,28837.0
2023-04-19 14:35:00,58.53,58.54,58.52,58.54,33414.0,55.5594,55.5689,55.5499,55.5689,33414.0
2023-04-19 14:40:00,58.54,58.55,58.53,58.54,22390.0,55.5689,55.5784,55.5594,55.5689,22390.0
2023-04-19 14:45:00,58.54,58.54,58.52,58.54,17801.0,55.5689,55.5689,55.5499,55.5689,17801.0
2023-04-19 14:50:00,58.53,58.54,58.5,58.52,40486.0,55.5594,55.5689,55.5309,55.5499,40486.0
2023-04-19 14:55:00,58.52,58.54,58.5,58.52,798084.0,55.5499,55.5689,55.5309,55.5499,798084.0
2023-04-19 15:00:00,58.52,58.53,58.51,58.52,48996.0,55.5499,55.5594,55.5404,55.5499,48996.0
2023-04-19 15:05:00,58.53,58.53,58.52,58.53,9937.0,55.5594,55.5594,55.5499,55.5594,9937.0
2023-04-19 15:10:00,58.53,58.54,58.51,58.52,46847.0,55.5594,55.5689,55.5404,55.5499,46847.0
2023-04-19 15:15:00,58.52,58.52,58.49,58.5,35577.0,55.5499,55.5499,55.5215,55.5309,35577.0
2023-04-19 15:20:00,58.49,58.49,58.48,58.49,27690.0,55.5215,55.5215,55.512,55.5215,27690.0
2023-04-19 15:25:00,58.48,58.49,58.47,58.47,22032.0,55.512,55.5215,55.5025,55.5025,22032.0
2023-04-19 15:30:00,58.47,58.49,58.46,58.46,49703.0,55.5025,55.5215,55.493,55.493,49703.0
2023-04-19 15:35:00,58.47,58.47,58.45,58.46,31126.0,55.5025,55.5025,55.4835,55.493,31126.0
2023-04-19 15:40:00,58.46,58.47,58.44,58.44,27363.0,55.493,55.5025,55.474,55.474,27363.0
2023-04-19 15:45:00,58.45,58.45,58.43,58.45,71775.0,55.4835,55.4835,55.4645,55.4835,71775.0
2023-04-19 15:50:00,58.45,58.51,58.44,58.5,103863.0,55.4835,55.5404,55.474,55.5309,103863.0
2023-04-19 15:55:00,58.5,58.5,58.46,58.48,249044.0,55.5309,55.5309,55.493,55.512,249044.0
2023-04-20 09:30:00,58.47,58.6,58.47,58.58,80999.0,55.5025,55.6259,55.5025,55.6069,80999.0
2023-04-20 09:35:00,58.6,58.63,58.58,58.6,24260.0,55.6259,55.6544,55.6069,55.6259,24260.0
2023-04-20 09:40:00,58.61,58.63,58.6,58.63,13787.0,55.6354,55.6544,55.6259,55.6544,13787.0
2023-04-20 09:45:00,58.63,58.67,58.63,58.65,55127.0,55.6544,55.6923,55.6544,55.6733,55127.0
2023-04-20 09:50:00,58.65,58.66,58.6,58.61,22154.0,55.6733,55.6828,55.6259,55.6354,22154.0
2023-04-20 09:55:00,58.6,58.6,58.58,58.6,36481.0,55.6259,55.6259,55.6069,55.6259,36481.0
2023-04-20 10:00:00,58.59,58.65,58.59,58.63,85192.0,55.6164,55.6733,55.6164,55.6544,85192.0
2023-04-20 10:05:00,58.63,58.71,58.63,58.69,389332.0,55.6544,55.7303,55.6544,55.7113,389332.0
2023-04-20 10:10:00,58.7,58.76,58.7,58.75,48086.0,55.7208,55.7778,55.7208,55.7683,48086.0
2023-04-20 10:15:00,58.76,58.77,58.73,58.74,48303.0,55.7778,55.7872,55.7493,55.7588,48303.0
2023-04-20 10:20:00,58.73,58.74,58.72,58.72,9856.0,55.7493,55.7588,55.7398,55.7398,9856.0
2023-04-20 10:25:00,58.73,58.75,58.72,58.73,12797.0,55.7493,55.7683,55.7398,55.7493,12797.0
2023-04-20 10:30:00,58.74,58.8,58.73,58.79,56970.0,55.7588,55.8157,55.7493,55.8062,56970.0
2023-04-20 10:35:00,58.79,58.8,58.75,58.75,65070.0,55.8062,55.8157,55.7683,55.7683,65070.0
2023-04-20 10:40:00,58.76,58.8,58.75,58.8,22469.0,55.7778,55.8157,55.7683,55.8157,22469.0
2023-04-20 10:45:00,58.8,58.82,58.78,58.79,68987.0,55.8157,55.8347,55.7967,55.8062,68987.0
2023-04-20 10:50:00,58.79,58.82,58.78,58.78,24649.0,55.8062,55.8347,55.7967,55.7967,24649.0
2023-04-20 10:55:00,58.79,58.82,58.78,58.81,49836.0,55.8062,55.8347,55.7967,55.8252,49836.0
2023-04-20 11:00:00,58.81,58.82,58.77,58.77,58473.0,55.8252,55.8347,55.7872,55.7872,58473.0
2023-04-20 11:05:00,58.77,58.77,58.72,58.75,14646.0,55.7872,55.7872,55.7398,55.7683,14646.0
2023-04-20 11:10:00,58.75,58.75,58.72,58.73,7602.0,55.7683,55.7683,55.7398,55.7493,7602.0
2023-04-20 11:15:00,58.73,58.74,58.71,58.72,27820.0,55.7493,55.7588,55.7303,55.7398,27820.0
2023-04-20 11:20:00,58.72,58.75,58.72,58.73,160964.0,55.7398,55.7683,55.7398,55.7493,160964.0
2023-04-20 11:25:00,58.73,58.74,58.71,58.72,55119.0,55.7493,55.7588,55.7303,55.7398,55119.0
2023-04-20 11:30:00,58.73,58.73,58.7,58.72,50165.0,55.7493,55.7493,55.7208,55.7398,50165.0
2023-04-20 11:35:00,58.72,58.73,58.71,58.72,13391.0,55.7398,55.7493,55.7303,55.7398,13391.0
2023-04-20 11:40:00,58.72,58.75,58.71,58.74,22396.0,55.7398,55.7683,55.7303,55.7588,22396.0
2023-04-20 11:45:00,58.75,58.77,58.74,58.77,22512.0,55.7683,55.7872,55.7588,55.7872,22512.0
2023-04-20 11:50:00,58.76,58.77,58.75,58.76,66379.0,55.7778,55.7872,55.7683,55.7778,66379.0
2023-04-20 11:55:00,58.76,58.76,58.73,58.74,25231.0,55.7778,55.7778,55.7493,55.7588,25231.0
2023-04-20 12:00:00,58.73,58.75,58.71,58.72,36616.0,55.7493,55.7683,55.7303,55.7398,36616.0
2023-04-20 12:05:00,58.71,58.73,58.69,58.72,26063.0,55.7303,55.7493,55.7113,55.7398,26063.0
2023-04-20 12:10:00,58.72,58.75,58.71,58.73,29167.0,55.7398,55.7683,55.7303,55.7493,29167.0
2023-04-20 12:15:00,58.72,58.73,58.7,58.71,15190.0,55.7398,55.7493,55.7208,55.7303,15190.0
2023-04-20 12:20:00,58.71,58.73,58.71,58.73,35386.0,55.7303,55.7493,55.7303,55.7493,35386.0
2023-04-20 12:25:00,58.73,58.75,58.71,58.73,26866.0,55.7493,55.7683,55.7303,55.7493,26866.0
2023-04-20 12:30:00,58.74,58.75,58.72,58.75,16753.0,55.7588,55.7683,55.7398,55.7683,16753.0
2023-04-20 12:35:00,58.75,58.77,58.74,58.74,23197.0,55.7683,55.7872,55.7588,55.7588,23197.0
2023-04-20 12:40:00,58.74,58.76,58.73,58.76,20272.0,55.7588,55.7778,55.7493,55.7778,20272.0
2023-04-20 12:45:00,58.75,58.76,58.74,58.75,23444.0,55.7683,55.7778,55.7588,55.7683,23444.0
2023-04-20 12:50:00,58.75,58.75,58.73,58.75,23462.0,55.7683,55.7683,55.7493,55.7683,23462.0
2023-04-20 12:55:00,58.75,58.77,58.74,58.77,21879.0,55.7683,55.7872,55.7588,55.7872,21879.0
2023-04-20 13:00:00,58.77,58.77,58.75,58.75,9753.0,55.7872,55.7872,55.7683,55.7683,9753.0
2023-04-20 13:05:00,58.75,58.78,58.75,58.78,16525.0,55.7683,55.7967,55.7683,55.7967,16525.0
2023-04-20 13:10:00,58.77,58.8,58.77,58.79,23643.0,55.7872,55.8157,55.7872,55.8062,23643.0
2023-04-20 13:15:00,58.79,58.8,58.78,58.8,19440.0,55.8062,55.8157,55.7967,55.8157,19440.0
2023-04-20 13:20:00,58.79,58.8,58.78,58.8,13624.0,55.8062,55.8157,55.7967,55.8157,13624.0
2023-04-20 13:25:00,58.79,58.8,58.78,58.79,7192.0,55.8062,55.8157,55.7967,55.8062,7192.0
2023-04-20 13:30:00,58.79,58.8,58.78,58.79,29225.0,55.8062,55.8157,55.7967,55.8062,29225.0
2023-04-20 13:35:00,58.8,58.8,58.78,58.79,13664.0,55.8157,55.8157,55.7967,55.8062,13664.0
2023-04-20 13:40:00,58.79,58.79,58.75,58.77,17607.0,55.8062,55.8062,55.7683,55.7872,17607.0
2023-04-20 13:45:00,58.77,58.78,58.76,58.76,37729.0,55.7872,55.7967,55.7778,55.7778,37729.0
2023-04-20 13:50:00,58.76,58.78,58.75,58.77,65282.0,55.7778,55.7967,55.7683,55.7872,65282.0
2023-04-20 13:55:00,58.76,58.77,58.71,58.73,35583.0,55.7778,55.7872,55.7303,55.7493,35583.0
2023-04-20 14:00:00,58.72,58.73,58.7,58.71,27056.0,55.7398,55.7493,55.7208,55.7303,27056.0
2023-04-20 14:05:00,58.71,58.72,58.69,58.71,12096.0,55.7303,55.7398,55.7113,55.7303,12096.0
2023-04-20 14:10:00,58.71,58.71,58.68,58.69,5280.0,55.7303,55.7303,55.7018,55.7113,5280.0
2023-04-20 14:15:00,58.69,58.69,58.66,58.68,14405.0,55.7113,55.7113,55.6828,55.7018,14405.0
2023-04-20 14:20:00,58.68,58.69,58.66,58.68,27072.0,55.7018,55.7113,55.6828,55.7018,27072.0
2023-04-20 14:25:00,58.68,58.69,58.66,58.66,42730.0,55.7018,55.7113,55.6828,55.6828,42730.0
2023-04-20 14:30:00,58.66,58.67,58.62,58.62,51230.0,55.6828,55.6923,55.6449,55.6449,51230.0
2023-04-20 14:35:00,58.62,58.62,58.58,58.6,15044.0,55.6449,55.6449,55.6069,55.6259,15044.0
2023-04-20 14:40:00,58.6,58.6,58.56,58.58,52101.0,55.6259,55.6259,55.5879,55.6069,52101.0
2023-04-20 14:45:00,58.57,58.6,58.56,58.57,38002.0,55.5974,55.6259,55.5879,55.5974,38002.0
2023-04-20 14:50:00,58.57,58.59,58.56,58.59,14995.0,55.5974,55.6164,55.5879,55.6164,14995.0
2023-04-20 14:55:00,58.58,58.6,58.58,58.59,48689.0,55.6069,55.6259,55.6069,55.6164,48689.0
2023-04-20 15:00:00,58.59,58.6,58.56,58.56,87840.0,55.6164,55.6259,55.5879,55.5879,87840.0
2023-04-20 15:05:00,58.55,58.56,58.54,58.55,9950.0,55.5784,55.5879,55.5689,55.5784,9950.0
2023-04-20 15:10:00,58.55,58.55,58.51,58.51,50712.0,55.5784,55.5784,55.5404,55.5404,50712.0
2023-04-20 15:15:00,58.52,58.52,58.48,58.5,48810.0,55.5499,55.5499,55.512,55.5309,48810.0
2023-04-20 15:20:00,58.5,58.52,58.48,58.52,14814.0,55.5309,55.5499,55.512,55.5499,14814.0
2023-04-20 15:25:00,58.51,58.53,58.5,58.51,21063.0,55.5404,55.5594,55.5309,55.5404,21063.0
2023-04-20 15:30:00,58.51,58.54,58.51,58.53,25427.0,55.5404,55.5689,55.5404,55.5594,25427.0
2023-04-20 15:35:00,58.53,58.54,58.5,58.54,28600.0,55.5594,55.5689,55.5309,55.5689,28600.0
2023-04-20 15:40:00,58.54,58.55,58.51,58.52,63802.0,55.5689,55.5784,55.5404,55.5499,63802.0
2023-04-20 15:45:00,58.52,58.56,58.51,58.56,104606.0,55.5499,55.5879,55.5404,55.5879,104606.0
2023-04-20 15:50:00,58.55,58.62,58.54,58.62,67804.0,55.5784,55.6449,55.5689,55.6449,67804.0
2023-04-20 15:55:00,58.62,58.7,58.61,58.69,173841.0,55.6449,55.7208,55.6354,55.7113,173841.0
2023-04-21 09:30:00,58.88,58.9,58.86,58.87,85566.0,55.8917,55.9106,55.8727,55.8822,85566.0
2023-04-21 09:35:00,58.86,58.91,58.86,58.9,78223.0,55.8727,55.9201,55.8727,55.9106,78223.0
2023-04-21 09:40:00,58.9,58.92,58.89,58.92,64705.0,55.9106,55.9296,55.9012,55.9296,64705.0
2023-04-21 09:45:00,58.91,58.91,58.74,58.74,206024.0,55.9201,55.9201,55.7588,55.7588,206024.0
2023-04-21 09:50:00,58.74,58.74,58.65,58.67,69850.0,55.7588,55.7588,55.6733,55.6923,69850.0
2023-04-21 09:55:00,58.67,58.7,58.64,58.67,60648.0,55.6923,55.7208,55.6638,55.6923,60648.0
2023-04-21 10:00:00,58.66,58.67,58.61,58.63,77770.0,55.6828,55.6923,55.6354,55.6544,77770.0
2023-04-21 10:05:00,58.63,58.67,58.63,58.66,134335.0,55.6544,55.6923,55.6544,55.6828,134335.0
2023-04-21 10:10:00,58.67,58.72,58.66,58.72,81787.0,55.6923,55.7398,55.6828,55.7398,81787.0
2023-04-21 10:15:00,58.71,58.79,58.69,58.78,70385.0,55.7303,55.8062,55.7113,55.7967,70385.0
2023-04-21 10:20:00,58.79,58.85,58.78,58.84,94257.0,55.8062,55.8632,55.7967,55.8537,94257.0
2023-04-21 10:25:00,58.85,58.86,58.81,58.81,127140.0,55.8632,55.8727,55.8252,55.8252,127140.0
2023-04-21 10:30:00,58.81,58.84,58.79,58.82,99058.0,55.8252,55.8537,55.8062,55.8347,99058.0
2023-04-21 10:35:00,58.82,58.82,58.76,58.76,120687.0,55.8347,55.8347,55.7778,55.7778,120687.0
2023-04-21 10:40:00,58.77,58.78,58.69,58.7,183847.0,55.7872,55.7967,55.7113,55.7208,183847.0
2023-04-21 10:45:00,58.7,58.73,58.68,58.7,148378.0,55.7208,55.7493,55.7018,55.7208,148378.0
2023-04-21 10:50:00,58.7,58.71,58.67,58.69,136908.0,55.7208,55.7303,55.6923,55.7113,136908.0
2023-04-21 10:55:00,58.69,58.7,58.64,58.68,155417.0,55.7113,55.7208,55.6638,55.7018,155417.0
2023-04-21 11:00:00,58.68,58.73,58.66,58.73,92133.0,55.7018,55.7493,55.6828,55.7493,92133.0
2023-04-21 11:05:00,58.73,58.75,58.71,58.73,116182.0,55.7493,55.7683,55.7303,55.7493,116182.0
2023-04-21 11:10:00,58.73,58.75,58.71,58.75,80119.0,55.7493,55.7683,55.7303,55.7683,80119.0
2023-04-21 11:15:00,58.75,58.78,58.74,58.77,81707.0,55.7683,55.7967,55.7588,55.7872,81707.0
2023-04-21 11:20:00,58.77,58.8,58.76,58.78,99515.0,55.7872,55.8157,55.7778,55.7967,99515.0
2023-04-21 11:25:00,58.78,58.79,58.76,58.78,145411.0,55.7967,55.8062,55.7778,55.7967,145411.0
2023-04-21 11:30:00,58.78,58.82,58.77,58.82,114251.0,55.7967,55.8347,55.7872,55.8347,114251.0
2023-04-21 11:35:00,58.82,58.82,58.78,58.79,78409.0,55.8347,55.8347,55.7967,55.8062,78409.0
2023-04-21 11:40:00,58.8,58.85,58.8,58.82,68928.0,55.8157,55.8632,55.8157,55.8347,68928.0
2023-04-21 11:45:00,58.82,58.83,58.77,58.77,31352.0,55.8347,55.8442,55.7872,55.7872,31352.0
2023-04-21 11:50:00,58.77,58.8,58.77,58.8,33277.0,55.7872,55.8157,55.7872,55.8157,33277.0
2023-04-21 11:55:00,58.79,58.84,58.79,58.83,31737.0,55.8062,55.8537,55.8062,55.8442,31737.0
2023-04-21 12:00:00,58.83,58.85,58.82,58.84,100172.0,55.8442,55.8632,55.8347,55.8537,100172.0
2023-04-21 12:05:00,58.84,58.87,58.84,58.85,30141.0,55.8537,55.8822,55.8537,55.8632,30141.0
2023-04-21 12:10:00,58.84,58.89,58.84,58.88,22935.0,55.8537,55.9012,55.8537,55.8917,22935.0
2023-04-21 12:15:00,58.88,58.89,58.86,58.88,9721.0,55.8917,55.9012,55.8727,55.8917,9721.0
2023-04-21 12:20:00,58.88,58.9,58.85,58.89,38053.0,55.8917,55.9106,55.8632,55.9012,38053.0
2023-04-21 12:25:00,58.88,58.89,58.86,58.87,31189.0,55.8917,55.9012,55.8727,55.8822,31189.0
2023-04-21 12:30:00,58.87,58.88,58.85,58.87,22145.0,55.8822,55.8917,55.8632,55.8822,22145.0
2023-04-21 12:35:00,58.88,58.88,58.85,58.86,36627.0,55.8917,55.8917,55.8632,55.8727,36627.0
2023-04-21 12:40:00,58.87,58.87,58.85,58.86,59170.0,55.8822,55.8822,55.8632,55.8727,59170.0
2023-04-21 12:45:00,58.86,58.88,58.86,58.88,19051.0,55.8727,55.8917,55.8727,55.8917,19051.0
2023-04-21 12:50:00,58.87,58.88,58.85,58.88,22915.0,55.8822,55.8917,55.8632,55.8917,22915.0
2023-04-21 12:55:00,58.88,58.89,58.87,58.89,16463.0,55.8917,55.9012,55.8822,55.9012,16463.0
2023-04-21 13:00:00,58.89,58.9,58.87,58.88,29508.0,55.9012,55.9106,55.8822,55.8917,29508.0
2023-04-21 13:05:00,58.88,58.91,58.88,58.91,39876.0,55.8917,55.9201,55.8917,55.9201,39876.0
2023-04-21 13:10:00,58.92,58.93,58.9,58.91,18624.0,55.9296,55.9391,55.9106,55.9201,18624.0
2023-04-21 13:15:00,58.91,58.92,58.86,58.86,41260.0,55.9201,55.9296,55.8727,55.8727,41260.0
2023-04-21 13:20:00,58.87,58.88,58.86,58.86,38599.0,55.8822,55.8917,55.8727,55.8727,38599.0
2023-04-21 13:25:00,58.87,58.88,58.86,58.88,67660.0,55.8822,55.8917,55.8727,55.8917,67660.0
2023-04-21 13:30:00,58.88,58.91,58.87,58.91,100818.0,55.8917,55.9201,55.8822,55.9201,100818.0
2023-04-21 13:35:00,58.91,58.92,58.9,58.9,81860.0,55.9201,55.9296,55.9106,55.9106,81860.0
2023-04-21 13:40:00,58.91,58.95,58.9,58.94,147453.0,55.9201,55.9581,55.9106,55.9486,147453.0
2023-04-21 13:45:00,58.93,58.96,58.93,58.96,87539.0,55.9391,55.9676,55.9391,55.9676,87539.0
2023-04-21 13:50:00,58.96,58.97,58.95,58.97,34417.0,55.9676,55.9771,55.9581,55.9771,34417.0
2023-04-21 13:55:00,58.97,58.99,58.96,58.98,89136.0,55.9771,55.9961,55.9676,55.9866,89136.0
2023-04-21 14:00:00,58.99,59.0,58.98,59.0,23607.0,55.9961,56.0056,55.9866,56.0056,23607.0
2023-04-21 14:05:00,59.0,59.0,58.98,59.0,53622.0,56.0056,56.0056,55.9866,56.0056,53622.0
2023-04-21 14:10:00,59.0,59.02,58.99,59.02,76962.0,56.0056,56.0246,55.9961,56.0246,76962.0
2023-04-21 14:15:00,59.02,59.03,58.98,59.0,77380.0,56.0246,56.034,55.9866,56.0056,77380.0
2023-04-21 14:20:00,59.0,59.02,58.99,59.0,29560.0,56.0056,56.0246,55.9961,56.0056,29560.0
2023-04-21 14:25:00,59.0,59.01,58.98,59.0,30209.0,56.0056,56.0151,55.9866,56.0056,30209.0
2023-04-21 14:30:00,59.0,59.0,58.95,58.96,68833.0,56.0056,56.0056,55.9581,55.9676,68833.0
2023-04-21 14:35:00,58.96,58.97,58.94,58.96,43196.0,55.9676,55.9771,55.9486,55.9676,43196.0
2023-04-21 14:40:00,58.96,58.97,58.94,58.94,68511.0,55.9676,55.9771,55.9486,55.9486,68511.0
2023-04-21 14:45:00,58.95,58.95,58.92,58.95,84992.0,55.9581,55.9581,55.9296,55.9581,84992.0
2023-04-21 14:50:00,58.95,58.96,58.94,58.95,83758.0,55.9581,55.9676,55.9486,55.9581,83758.0
2023-04-21 14:55:00,58.94,58.96,58.93,58.96,72088.0,55.9486,55.9676,55.9391,55.9676,72088.0
2023-04-21 15:00:00,58.96,58.96,58.92,58.93,59120.0,55.9676,55.9676,55.9296,55.9391,59120.0
2023-04-21 15:05:00,58.93,58.94,58.89,58.93,250504.0,55.9391,55.9486,55.9012,55.9391,250504.0
2023-04-21 15:10:00,58.93,58.94,58.91,58.92,68230.0,55.9391,55.9486,55.9201,55.9296,68230.0
2023-04-21 15:15:00,58.92,58.93,58.91,58.93,65681.0,55.9296,55.9391,55.9201,55.9391,65681.0
2023-04-21 15:20:00,58.93,58.95,58.92,58.93,54505.0,55.9391,55.9581,55.9296,55.9391,54505.0
2023-04-21 15:25:00,58.93,58.95,58.92,58.95,61828.0,55.9391,55.9581,55.9296,55.9581,61828.0
2023-04-21 15:30:00,58.95,58.97,58.94,58.97,92307.0,55.9581,55.9771,55.9486,55.9771,92307.0
2023-04-21 15:35:00,58.97,58.97,58.94,58.94,107280.0,55.9771,55.9771,55.9486,55.9486,107280.0
2023-04-21 15:40:00,58.94,58.96,58.93,58.95,153578.0,55.9486,55.9676,55.9391,55.9581,153578.0
2023-04-21 15:45:00,58.95,58.98,58.94,58.97,97659.0,55.9581,55.9866,55.9486,55.9771,97659.0
2023-04-21 15:50:00,58.97,59.0,58.96,58.98,152280.0,55.9771,56.0056,55.9676,55.9866,152280.0
2023-04-21 15:55:00,58.98,59.02,58.97,59.01,149728.0,55.9866,56.0246,55.9771,56.0151,149728.0
2023-04-24 09:30:00,58.75,58.8,58.73,58.77,72513.0,55.7683,55.8157,55.7493,55.7872,72513.0
2023-04-24 09:35:00,58.78,58.79,58.74,58.78,44801.0,55.7967,55.8062,55.7588,55.7967,44801.0
2023-04-24 09:40:00,58.79,58.83,58.78,58.82,43866.0,55.8062,55.8442,55.7967,55.8347,43866.0
2023-04-24 09:45:00,58.82,58.82,58.79,58.8,30045.0,55.8347,55.8347,55.8062,55.8157,30045.0
2023-04-24 09:50:00,58.8,58.82,58.79,58.82,7242.0,55.8157,55.8347,55.8062,55.8347,7242.0
2023-04-24 09:55:00,58.83,58.85,58.82,58.83,15576.0,55.8442,55.8632,55.8347,55.8442,15576.0
2023-04-24 10:00:00,58.83,58.85,58.79,58.82,42280.0,55.8442,55.8632,55.8062,55.8347,42280.0
2023-04-24 10:05:00,58.81,58.82,58.78,58.8,43105.0,55.8252,55.8347,55.7967,55.8157,43105.0
2023-04-24 10:10:00,58.81,58.85,58.79,58.84,33101.0,55.8252,55.8632,55.8062,55.8537,33101.0
2023-04-24 10:15:00,58.83,58.84,58.8,58.82,78718.0,55.8442,55.8537,55.8157,55.8347,78718.0
2023-04-24 10:20:00,58.83,58.85,58.82,58.84,23547.0,55.8442,55.8632,55.8347,55.8537,23547.0
2023-04-24 10:25:00,58.84,58.87,58.82,58.86,29242.0,55.8537,55.8822,55.8347,55.8727,29242.0
2023-04-24 10:30:00,58.86,58.89,58.85,58.86,46196.0,55.8727,55.9012,55.8632,55.8727,46196.0
2023-04-24 10:35:00,58.85,58.85,58.8,58.81,57541.0,55.8632,55.8632,55.8157,55.8252,57541.0
2023-04-24 10:40:00,58.82,58.83,58.79,58.81,95073.0,55.8347,55.8442,55.8062,55.8252,95073.0
2023-04-24 10:45:00,58.81,58.82,58.8,58.8,14163.0,55.8252,55.8347,55.8157,55.8157,14163.0
2023-04-24 10:50:00,58.81,58.83,58.79,58.82,38759.0,55.8252,55.8442,55.8062,55.8347,38759.0
2023-04-24 10:55:00,58.82,58.82,58.79,58.79,22901.0,55.8347,55.8347,55.8062,55.8062,22901.0
2023-04-24 11:00:00,58.8,58.8,58.77,58.79,18996.0,55.8157,55.8157,55.7872,55.8062,18996.0
2023-04-24 11:05:00,58.8,58.83,58.79,58.81,17811.0,55.8157,55.8442,55.8062,55.8252,17811.0
2023-04-24 11:10:00,58.81,58.82,58.8,58.82,24127.0,55.8252,55.8347,55.8157,55.8347,24127.0
2023-04-24 11:15:00,58.81,58.84,58.8,58.83,54483.0,55.8252,55.8537,55.8157,55.8442,54483.0
2023-04-24 11:20:00,58.82,58.83,58.81,58.81,18979.0,55.8347,55.8442,55.8252,55.8252,18979.0
2023-04-24 11:25:00,58.82,58.82,58.8,58.8,9915.0,55.8347,55.8347,55.8157,55.8157,9915.0
2023-04-24 11:30:00,58.81,58.84,58.81,58.83,68019.0,55.8252,55.8537,55.8252,55.8442,68019.0
2023-04-24 11:35:00,58.83,58.84,58.81,58.82,32356.0,55.8442,55.8537,55.8252,55.8347,32356.0
2023-04-24 11:40:00,58.81,58.82,58.79,58.8,43275.0,55.8252,55.8347,55.8062,55.8157,43275.0
2023-04-24 11:45:00,58.8,58.81,58.79,58.8,34235.0,55.8157,55.8252,55.8062,55.8157,34235.0
2023-04-24 11:50:00,58.8,58.81,58.79,58.79,32343.0,55.8157,55.8252,55.8062,55.8062,32343.0
2023-04-24 11:55:00,58.8,58.8,58.78,58.79,35435.0,55.8157,55.8157,55.7967,55.8062,35435.0
2023-04-24 12:00:00,58.79,58.82,58.78,58.81,31057.0,55.8062,55.8347,55.7967,55.8252,31057.0
2023-04-24 12:05:00,58.8,58.82,58.8,58.8,36712.0,55.8157,55.8347,55.8157,55.8157,36712.0
2023-04-24 12:10:00,58.8,58.82,58.79,58.82,74945.0,55.8157,55.8347,55.8062,55.8347,74945.0
2023-04-24 12:15:00,58.82,58.84,58.81,58.84,43526.0,55.8347,55.8537,55.8252,55.8537,43526.0
2023-04-24 12:20:00,58.84,58.85,58.83,58.85,100515.0,55.8537,55.8632,55.8442,55.8632,100515.0
2023-04-24 12:25:00,58.85,58.87,58.84,58.87,29958.0,55.8632,55.8822,55.8537,55.8822,29958.0
2023-04-24 12:30:00,58.87,58.87,58.86,58.86,30290.0,55.8822,55.8822,55.8727,55.8727,30290.0
2023-04-24 12:35:00,58.86,58.88,58.85,58.88,18019.0,55.8727,55.8917,55.8632,55.8917,18019.0
2023-04-24 12:40:00,58.88,58.88,58.86,58.87,18407.0,55.8917,55.8917,55.8727,55.8822,18407.0
2023-04-24 12:45:00,58.87,58.88,58.86,58.88,25762.0,55.8822,55.8917,55.8727,55.8917,25762.0
2023-04-24 12:50:00,58.88,58.88,58.86,58.87,30261.0,55.8917,55.8917,55.8727,55.8822,30261.0
2023-04-24 12:55:00,58.87,58.89,58.86,58.89,8234.0,55.8822,55.9012,55.8727,55.9012,8234.0
2023-04-24 13:00:00,58.89,58.9,58.87,58.89,48817.0,55.9012,55.9106,55.8822,55.9012,48817.0
2023-04-24 13:05:00,58.89,58.89,58.87,58.88,23129.0,55.9012,55.9012,55.8822,55.8917,23129.0
2023-04-24 13:10:00,58.88,58.89,58.87,58.89,24012.0,55.8917,55.9012,55.8822,55.9012,24012.0
2023-04-24 13:15:00,58.89,58.89,58.87,58.88,24909.0,55.9012,55.9012,55.8822,55.8917,24909.0
2023-04-24 13:20:00,58.88,58.89,58.87,58.89,8287.0,55.8917,55.9012,55.8822,55.9012,8287.0
2023-04-24 13:25:00,58.89,58.91,58.88,58.91,9576.0,55.9012,55.9201,55.8917,55.9201,9576.0
2023-04-24 13:30:00,58.9,58.93,58.9,58.92,18997.0,55.9106,55.9391,55.9106,55.9296,18997.0
2023-04-24 13:35:00,58.92,58.93,58.91,58.93,7652.0,55.9296,55.9391,55.9201,55.9391,7652.0
2023-04-24 13:40:00,58.93,58.94,58.92,58.94,14544.0,55.9391,55.9486,55.9296,55.9486,14544.0
2023-04-24 13:45:00,58.94,58.95,58.92,58.93,28564.0,55.9486,55.9581,55.9296,55.9391,28564.0
2023-04-24 13:50:00,58.93,58.93,58.91,58.91,18943.0,55.9391,55.9391,55.9201,55.9201,18943.0
2023-04-24 13:55:00,58.92,58.93,58.91,58.92,13456.0,55.9296,55.9391,55.9201,55.9296,13456.0
2023-04-24 14:00:00,58.92,58.94,58.91,58.93,10812.0,55.9296,55.9486,55.9201,55.9391,10812.0
2023-04-24 14:05:00,58.93,58.94,58.91,58.92,76546.0,55.9391,55.9486,55.9201,55.9296,76546.0
2023-04-24 14:10:00,58.92,58.93,58.92,58.93,1955.0,55.9296,55.9391,55.9296,55.9391,1955.0
2023-04-24 14:15:00,58.93,58.93,58.91,58.92,31339.0,55.9391,55.9391,55.9201,55.9296,31339.0
2023-04-24 14:20:00,58.92,58.93,58.91,58.92,18898.0,55.9296,55.9391,55.9201,55.9296,18898.0
2023-04-24 14:25:00,58.91,58.93,58.9,58.93,36848.0,55.9201,55.9391,55.9106,55.9391,36848.0
2023-04-24 14:30:00,58.93,58.95,58.92,58.93,61680.0,55.9391,55.9581,55.9296,55.9391,61680.0
2023-04-24 14:35:00,58.93,58.93,58.91,58.92,46110.0,55.9391,55.9391,55.9201,55.9296,46110.0
2023-04-24 14:40:00,58.92,58.92,58.91,58.92,7603.0,55.9296,55.9296,55.9201,55.9296,7603.0
2023-04-24 14:45:00,58.92,58.93,58.91,58.92,44779.0,55.9296,55.9391,55.9201,55.9296,44779.0
2023-04-24 14:50:00,58.93,58.93,58.92,58.93,21915.0,55.9391,55.9391,55.9296,55.9391,21915.0
2023-04-24 14:55:00,58.93,58.94,58.92,58.93,12190.0,55.9391,55.9486,55.9296,55.9391,12190.0
2023-04-24 15:00:00,58.93,58.94,58.92,58.93,40539.0,55.9391,55.9486,55.9296,55.9391,40539.0
2023-04-24 15:05:00,58.93,58.93,58.91,58.93,30512.0,55.9391,55.9391,55.9201,55.9391,30512.0
2023-04-24 15:10:00,58.93,58.95,58.92,58.95,17524.0,55.9391,55.9581,55.9296,55.9581,17524.0
2023-04-24 15:15:00,58.95,58.95,58.94,58.95,14422.0,55.9581,55.9581,55.9486,55.9581,14422.0
2023-04-24 15:20:00,58.95,58.95,58.93,58.94,53360.0,55.9581,55.9581,55.9391,55.9486,53360.0
2023-04-24 15:25:00,58.94,58.95,58.93,58.94,37961.0,55.9486,55.9581,55.9391,55.9486,37961.0
2023-04-24 15:30:00,58.94,58.95,58.93,58.94,19560.0,55.9486,55.9581,55.9391,55.9486,19560.0
2023-04-24 15:35:00,58.94,58.94,58.92,58.94,23323.0,55.9486,55.9486,55.9296,55.9486,23323.0
2023-04-24 15:40:00,58.94,58.95,58.93,58.94,31543.0,55.9486,55.9581,55.9391,55.9486,31543.0
2023-04-24 15:45:00,58.94,58.98,58.93,58.98,57377.0,55.9486,55.9866,55.9391,55.9866,57377.0
2023-04-24 15:50:00,58.97,58.99,58.95,58.98,124713.0,55.9771,55.9961,55.9581,55.9866,124713.0
2023-04-24 15:55:00,58.98,59.0,58.97,58.99,139686.0,55.9866,56.0056,55.9771,55.9961,139686.0
2023-04-25 09:30:00,58.95,58.97,58.92,58.96,46878.0,55.9581,55.9771,55.9296,55.9676,46878.0
2023-04-25 09:35:00,58.96,58.97,58.91,58.92,48590.0,55.9676,55.9771,55.9201,55.9296,48590.0
2023-04-25 09:40:00,58.93,58.95,58.91,58.94,90841.0,55.9391,55.9581,55.9201,55.9486,90841.0
2023-04-25 09:45:00,58.95,58.95,58.84,58.86,139312.0,55.9581,55.9581,55.8537,55.8727,139312.0
2023-04-25 09:50:00,58.86,58.87,58.83,58.87,63218.0,55.8727,55.8822,55.8442,55.8822,63218.0
2023-04-25 09:55:00,58.87,58.9,58.86,58.89,100672.0,55.8822,55.9106,55.8727,55.9012,100672.0
2023-04-25 10:00:00,58.9,58.99,58.9,58.93,188432.0,55.9106,55.9961,55.9106,55.9391,188432.0
2023-04-25 10:05:00,58.93,58.95,58.89,58.91,125370.0,55.9391,55.9581,55.9012,55.9201,125370.0
2023-04-25 10:10:00,58.9,58.91,58.81,58.83,106761.0,55.9106,55.9201,55.8252,55.8442,106761.0
2023-04-25 10:15:00,58.84,58.86,58.82,58.84,63504.0,55.8537,55.8727,55.8347,55.8537,63504.0
2023-04-25 10:20:00,58.84,58.84,58.81,58.82,52777.0,55.8537,55.8537,55.8252,55.8347,52777.0
2023-04-25 10:25:00,58.81,58.82,58.79,58.82,20147.0,55.8252,55.8347,55.8062,55.8347,20147.0
2023-04-25 10:30:00,58.82,58.85,58.81,58.84,36617.0,55.8347,55.8632,55.8252,55.8537,36617.0
2023-04-25 10:35:00,58.83,58.85,58.82,58.83,21893.0,55.8442,55.8632,55.8347,55.8442,21893.0
2023-04-25 10:40:00,58.83,58.86,58.82,58.82,19290.0,55.8442,55.8727,55.8347,55.8347,19290.0
2023-04-25 10:45:00,58.83,58.88,58.81,58.88,25455.0,55.8442,55.8917,55.8252,55.8917,25455.0
2023-04-25 10:50:00,58.89,58.89,58.82,58.83,14505.0,55.9012,55.9012,55.8347,55.8442,14505.0
2023-04-25 10:55:00,58.84,58.88,58.83,58.87,11650.0,55.8537,55.8917,55.8442,55.8822,11650.0
2023-04-25 11:00:00,58.88,58.89,58.85,58.87,39993.0,55.8917,55.9012,55.8632,55.8822,39993.0
2023-04-25 11:05:00,58.87,58.9,58.85,58.89,25243.0,55.8822,55.9106,55.8632,55.9012,25243.0
2023-04-25 11:10:00,58.9,58.91,58.89,58.9,22610.0,55.9106,55.9201,55.9012,55.9106,22610.0
2023-04-25 11:15:00,58.9,58.91,58.89,58.91,10892.0,55.9106,55.9201,55.9012,55.9201,10892.0
2023-04-25 11:20:00,58.9,58.9,58.88,58.89,57241.0,55.9106,55.9106,55.8917,55.9012,57241.0
2023-04-25 11:25:00,58.88,58.9,58.87,58.88,29078.0,55.8917,55.9106,55.8822,55.8917,29078.0
2023-04-25 11:30:00,58.87,58.88,58.84,58.86,28694.0,55.8822,55.8917,55.8537,55.8727,28694.0
2023-04-25 11:35:00,58.86,58.88,58.84,58.85,31317.0,55.8727,55.8917,55.8537,55.8632,31317.0
2023-04-25 11:40:00,58.86,58.86,58.83,58.86,45268.0,55.8727,55.8727,55.8442,55.8727,45268.0
2023-04-25 11:45:00,58.86,58.87,58.85,58.86,81302.0,55.8727,55.8822,55.8632,55.8727,81302.0
2023-04-25 11:50:00,58.86,58.86,58.83,58.85,41650.0,55.8727,55.8727,55.8442,55.8632,41650.0
2023-04-25 11:55:00,58.85,58.86,58.84,58.84,59205.0,55.8632,55.8727,55.8537,55.8537,59205.0
2023-04-25 12:00:00,58.84,58.84,58.81,58.82,90584.0,55.8537,55.8537,55.8252,55.8347,90584.0
2023-04-25 12:05:00,58.83,58.83,58.8,58.82,58655.0,55.8442,55.8442,55.8157,55.8347,58655.0
2023-04-25 12:10:00,58.82,58.83,58.8,58.8,58409.0,55.8347,55.8442,55.8157,55.8157,58409.0
2023-04-25 12:15:00,58.8,58.84,58.8,58.83,65853.0,55.8157,55.8537,55.8157,55.8442,65853.0
2023-04-25 12:20:00,58.83,58.85,58.82,58.82,29883.0,55.8442,55.8632,55.8347,55.8347,29883.0
2023-04-25 12:25:00,58.82,58.83,58.8,58.82,44227.0,55.8347,55.8442,55.8157,55.8347,44227.0
2023-04-25 12:30:00,58.81,58.82,58.78,58.8,59295.0,55.8252,55.8347,55.7967,55.8157,59295.0
2023-04-25 12:35:00,58.8,58.81,58.79,58.8,28847.0,55.8157,55.8252,55.8062,55.8157,28847.0
2023-04-25 12:40:00,58.8,58.82,58.79,58.81,51755.0,55.8157,55.8347,55.8062,55.8252,51755.0
2023-04-25 12:45:00,58.81,58.82,58.79,58.8,22926.0,55.8252,55.8347,55.8062,55.8157,22926.0
2023-04-25 12:50:00,58.8,58.82,58.79,58.8,33781.0,55.8157,55.8347,55.8062,55.8157,33781.0
2023-04-25 12:55:00,58.8,58.81,58.79,58.81,15042.0,55.8157,55.8252,55.8062,55.8252,15042.0
2023-04-25 13:00:00,58.8,58.83,58.8,58.8,31013.0,55.8157,55.8442,55.8157,55.8157,31013.0
2023-04-25 13:05:00,58.8,58.81,58.76,58.78,67835.0,55.8157,55.8252,55.7778,55.7967,67835.0
2023-04-25 13:10:00,58.78,58.79,58.74,58.74,159284.0,55.7967,55.8062,55.7588,55.7588,159284.0
2023-04-25 13:15:00,58.74,58.74,58.65,58.68,125720.0,55.7588,55.7588,55.6733,55.7018,125720.0
2023-04-25 13:20:00,58.68,58.69,58.65,58.67,209201.0,55.7018,55.7113,55.6733,55.6923,209201.0
2023-04-25 13:25:00,58.67,58.67,58.65,58.67,101271.0,55.6923,55.6923,55.6733,55.6923,101271.0
2023-04-25 13:30:00,58.66,58.68,58.65,58.66,72088.0,55.6828,55.7018,55.6733,55.6828,72088.0
2023-04-25 13:35:00,58.66,58.68,58.65,58.66,33203.0,55.6828,55.7018,55.6733,55.6828,33203.0
2023-04-25 13:40:00,58.65,58.7,58.65,58.7,21496.0,55.6733,55.7208,55.6733,55.7208,21496.0
2023-04-25 13:45:00,58.7,58.7,58.67,58.69,8564.0,55.7208,55.7208,55.6923,55.7113,8564.0
2023-04-25 13:50:00,58.68,58.69,58.64,58.65,26945.0,55.7018,55.7113,55.6638,55.6733,26945.0
2023-04-25 13:55:00,58.65,58.68,58.64,58.67,28936.0,55.6733,55.7018,55.6638,55.6923,28936.0
2023-04-25 14:00:00,58.67,58.69,58.64,58.65,89923.0,55.6923,55.7113,55.6638,55.6733,89923.0
2023-04-25 14:05:00,58.66,58.7,58.65,58.66,59852.0,55.6828,55.7208,55.6733,55.6828,59852.0
2023-04-25 14:10:00,58.66,58.68,58.66,58.68,37945.0,55.6828,55.7018,55.6828,55.7018,37945.0
2023-04-25 14:15:00,58.67,58.69,58.65,58.67,23819.0,55.6923,55.7113,55.6733,55.6923,23819.0
2023-04-25 14:20:00,58.68,58.68,58.66,58.68,26146.0,55.7018,55.7018,55.6828,55.7018,26146.0
2023-04-25 14:25:00,58.68,58.71,58.68,58.71,12388.0,55.7018,55.7303,55.7018,55.7303,12388.0
2023-04-25 14:30:00,58.71,58.72,58.68,58.69,25901.0,55.7303,55.7398,55.7018,55.7113,25901.0
2023-04-25 14:35:00,58.68,58.72,58.68,58.71,19905.0,55.7018,55.7398,55.7018,55.7303,19905.0
2023-04-25 14:40:00,58.71,58.71,58.65,58.66,49861.0,55.7303,55.7303,55.6733,55.6828,49861.0
2023-04-25 14:45:00,58.66,58.67,58.63,58.67,15091.0,55.6828,55.6923,55.6544,55.6923,15091.0
2023-04-25 14:50:00,58.67,58.68,58.65,58.66,23332.0,55.6923,55.7018,55.6733,55.6828,23332.0
2023-04-25 14:55:00,58.65,58.65,58.61,58.62,13472.0,55.6733,55.6733,55.6354,55.6449,13472.0
2023-04-25 15:00:00,58.61,58.64,58.6,58.61,30033.0,55.6354,55.6638,55.6259,55.6354,30033.0
2023-04-25 15:05:00,58.61,58.65,58.6,58.65,26661.0,55.6354,55.6733,55.6259,55.6733,26661.0
2023-04-25 15:10:00,58.65,58.66,58.63,58.65,29954.0,55.6733,55.6828,55.6544,55.6733,29954.0
2023-04-25 15:15:00,58.65,58.66,58.64,58.66,14738.0,55.6733,55.6828,55.6638,55.6828,14738.0
2023-04-25 15:20:00,58.66,58.69,58.65,58.69,42178.0,55.6828,55.7113,55.6733,55.7113,42178.0
2023-04-25 15:25:00,58.69,58.69,58.65,58.66,33391.0,55.7113,55.7113,55.6733,55.6828,33391.0
2023-04-25 15:30:00,58.66,58.7,58.65,58.69,105523.0,55.6828,55.7208,55.6733,55.7113,105523.0
2023-04-25 15:35:00,58.69,58.7,58.67,58.69,70657.0,55.7113,55.7208,55.6923,55.7113,70657.0
2023-04-25 15:40:00,58.69,58.69,58.65,58.67,94675.0,55.7113,55.7113,55.6733,55.6923,94675.0
2023-04-25 15:45:00,58.67,58.7,58.66,58.69,175943.0,55.6923,55.7208,55.6828,55.7113,175943.0
2023-04-25 15:50:00,58.68,58.69,58.62,58.63,275339.0,55.7018,55.7113,55.6449,55.6544,275339.0
2023-04-25 15:55:00,58.63,58.64,58.54,58.56,343276.0,55.6544,55.6638,55.5689,55.5879,343276.0
2023-04-26 09:30:00,58.69,58.7,58.65,58.68,77133.0,55.7113,55.7208,55.6733,55.7018,77133.0
2023-04-26 09:35:00,58.68,58.7,58.66,58.68,25501.0,55.7018,55.7208,55.6828,55.7018,25501.0
2023-04-26 09:40:00,58.68,58.69,58.63,58.65,58461.0,55.7018,55.7113,55.6544,55.6733,58461.0
2023-04-26 09:45:00,58.66,58.71,58.65,58.69,35477.0,55.6828,55.7303,55.6733,55.7113,35477.0
2023-04-26 09:50:00,58.69,58.7,58.64,58.65,20429.0,55.7113,55.7208,55.6638,55.6733,20429.0
2023-04-26 09:55:00,58.65,58.65,58.6,58.63,60598.0,55.6733,55.6733,55.6259,55.6544,60598.0
2023-04-26 10:00:00,58.62,58.65,58.61,58.63,39050.0,55.6449,55.6733,55.6354,55.6544,39050.0
2023-04-26 10:05:00,58.63,58.67,58.61,58.62,40637.0,55.6544,55.6923,55.6354,55.6449,40637.0
2023-04-26 10:10:00,58.62,58.64,58.58,58.58,44271.0,55.6449,55.6638,55.6069,55.6069,44271.0
2023-04-26 10:15:00,58.57,58.58,58.52,58.56,37713.0,55.5974,55.6069,55.5499,55.5879,37713.0
2023-04-26 10:20:00,58.55,58.58,58.55,58.57,69586.0,55.5784,55.6069,55.5784,55.5974,69586.0
2023-04-26 10:25:00,58.56,58.61,58.56,58.61,65664.0,55.5879,55.6354,55.5879,55.6354,65664.0
2023-04-26 10:30:00,58.62,58.64,58.6,58.6,22520.0,55.6449,55.6638,55.6259,55.6259,22520.0
2023-04-26 10:35:00,58.6,58.61,58.59,58.6,12940.0,55.6259,55.6354,55.6164,55.6259,12940.0
2023-04-26 10:40:00,58.6,58.61,58.58,58.6,110847.0,55.6259,55.6354,55.6069,55.6259,110847.0
2023-04-26 10:45:00,58.6,58.6,58.57,58.6,36411.0,55.6259,55.6259,55.5974,55.6259,36411.0
2023-04-26 10:50:00,58.6,58.62,58.59,58.61,48210.0,55.6259,55.6449,55.6164,55.6354,48210.0
2023-04-26 10:55:00,58.61,58.62,58.57,58.6,83100.0,55.6354,55.6449,55.5974,55.6259,83100.0
2023-04-26 11:00:00,58.6,58.63,58.58,58.61,86955.0,55.6259,55.6544,55.6069,55.6354,86955.0
2023-04-26 11:05:00,58.62,58.64,58.6,58.63,112543.0,55.6449,55.6638,55.6259,55.6544,112543.0
2023-04-26 11:10:00,58.63,58.64,58.61,58.62,64780.0,55.6544,55.6638,55.6354,55.6449,64780.0
2023-04-26 11:15:00,58.61,58.62,58.58,58.61,86672.0,55.6354,55.6449,55.6069,55.6354,86672.0
2023-04-26 11:20:00,58.61,58.63,58.6,58.62,136899.0,55.6354,55.6544,55.6259,55.6449,136899.0
2023-04-26 11:25:00,58.62,58.62,58.58,58.59,130959.0,55.6449,55.6449,55.6069,55.6164,130959.0
2023-04-26 11:30:00,58.59,58.62,58.57,58.62,171520.0,55.6164,55.6449,55.5974,55.6449,171520.0
2023-04-26 11:35:00,58.62,58.62,58.59,58.61,101642.0,55.6449,55.6449,55.6164,55.6354,101642.0
2023-04-26 11:40:00,58.6,58.62,58.6,58.62,73356.0,55.6259,55.6449,55.6259,55.6449,73356.0
2023-04-26 11:45:00,58.62,58.64,58.61,58.61,45858.0,55.6449,55.6638,55.6354,55.6354,45858.0
2023-04-26 11:50:00,58.61,58.62,58.56,58.57,89812.0,55.6354,55.6449,55.5879,55.5974,89812.0
2023-04-26 11:55:00,58.57,58.6,58.55,58.57,113077.0,55.5974,55.6259,55.5784,55.5974,113077.0
2023-04-26 12:00:00,58.57,58.59,58.56,58.58,55176.0,55.5974,55.6164,55.5879,55.6069,55176.0
2023-04-26 12:05:00,58.57,58.59,58.57,58.57,57786.0,55.5974,55.6164,55.5974,55.5974,57786.0
2023-04-26 12:10:00,58.58,58.59,58.56,58.57,64436.0,55.6069,55.6164,55.5879,55.5974,64436.0
2023-04-26 12:15:00,58.57,58.58,58.53,58.53,88465.0,55.5974,55.6069,55.5594,55.5594,88465.0
2023-04-26 12:20:00,58.53,58.54,58.51,58.53,75655.0,55.5594,55.5689,55.5404,55.5594,75655.0
2023-04-26 12:25:00,58.53,58.53,58.51,58.53,25375.0,55.5594,55.5594,55.5404,55.5594,25375.0
2023-04-26 12:30:00,58.53,58.53,58.5,58.51,39026.0,55.5594,55.5594,55.5309,55.5404,39026.0
2023-04-26 12:35:00,58.51,58.51,58.47,58.49,73637.0,55.5404,55.5404,55.5025,55.5215,73637.0
2023-04-26 12:40:00,58.49,58.52,58.48,58.52,44662.0,55.5215,55.5499,55.512,55.5499,44662.0
2023-04-26 12:45:00,58.52,58.53,58.5,58.53,30206.0,55.5499,55.5594,55.5309,55.5594,30206.0
2023-04-26 12:50:00,58.53,58.55,58.52,58.55,37445.0,55.5594,55.5784,55.5499,55.5784,37445.0
2023-04-26 12:55:00,58.54,58.54,58.51,58.53,38746.0,55.5689,55.5689,55.5404,55.5594,38746.0
2023-04-26 13:00:00,58.53,58.54,58.52,58.52,51328.0,55.5594,55.5689,55.5499,55.5499,51328.0
2023-04-26 13:05:00,58.53,58.53,58.49,58.51,42909.0,55.5594,55.5594,55.5215,55.5404,42909.0
2023-04-26 13:10:00,58.51,58.52,58.49,58.51,39528.0,55.5404,55.5499,55.5215,55.5404,39528.0
2023-04-26 13:15:00,58.51,58.51,58.48,58.51,46882.0,55.5404,55.5404,55.512,55.5404,46882.0
2023-04-26 13:20:00,58.51,58.51,58.47,58.48,12308.0,55.5404,55.5404,55.5025,55.512,12308.0
2023-04-26 13:25:00,58.48,58.49,58.47,58.48,12205.0,55.512,55.5215,55.5025,55.512,12205.0
2023-04-26 13:30:00,58.48,58.49,58.47,58.48,10564.0,55.512,55.5215,55.5025,55.512,10564.0
2023-04-26 13:35:00,58.48,58.49,58.46,58.47,10698.0,55.512,55.5215,55.493,55.5025,10698.0
2023-04-26 13:40:00,58.48,58.5,58.47,58.48,54367.0,55.512,55.5309,55.5025,55.512,54367.0
2023-04-26 13:45:00,58.48,58.48,58.45,58.45,17581.0,55.512,55.512,55.4835,55.4835,17581.0
2023-04-26 13:50:00,58.45,58.45,58.41,58.43,50170.0,55.4835,55.4835,55.4455,55.4645,50170.0
2023-04-26 13:55:00,58.43,58.44,58.39,58.41,60200.0,55.4645,55.474,55.4265,55.4455,60200.0
2023-04-26 14:00:00,58.41,58.42,58.38,58.39,12921.0,55.4455,55.455,55.417,55.4265,12921.0
2023-04-26 14:05:00,58.39,58.4,58.37,58.37,12704.0,55.4265,55.436,55.4075,55.4075,12704.0
2023-04-26 14:10:00,58.37,58.39,58.36,58.39,26031.0,55.4075,55.4265,55.3981,55.4265,26031.0
2023-04-26 14:15:00,58.39,58.39,58.34,58.35,25314.0,55.4265,55.4265,55.3791,55.3886,25314.0
2023-04-26 14:20:00,58.35,58.37,58.33,58.37,30288.0,55.3886,55.4075,55.3696,55.4075,30288.0
2023-04-26 14:25:00,58.37,58.4,58.36,58.4,20113.0,55.4075,55.436,55.3981,55.436,20113.0
2023-04-26 14:30:00,58.39,58.4,58.35,58.36,19279.0,55.4265,55.436,55.3886,55.3981,19279.0
2023-04-26 14:35:00,58.35,58.41,58.33,58.38,76550.0,55.3886,55.4455,55.3696,55.417,76550.0
2023-04-26 14:40:00,58.38,58.39,58.36,58.36,30239.0,55.417,55.4265,55.3981,55.3981,30239.0
2023-04-26 14:45:00,58.37,58.38,58.35,58.37,47792.0,55.4075,55.417,55.3886,55.4075,47792.0
2023-04-26 14:50:00,58.37,58.38,58.35,58.36,34103.0,55.4075,55.417,55.3886,55.3981,34103.0
2023-04-26 14:55:00,58.36,58.39,58.35,58.38,109868.0,55.3981,55.4265,55.3886,55.417,109868.0
2023-04-26 15:00:00,58.39,58.39,58.36,58.38,37109.0,55.4265,55.4265,55.3981,55.417,37109.0
2023-04-26 15:05:00,58.38,58.4,58.36,58.38,53095.0,55.417,55.436,55.3981,55.417,53095.0
2023-04-26 15:10:00,58.38,58.41,58.37,58.4,32596.0,55.417,55.4455,55.4075,55.436,32596.0
2023-04-26 15:15:00,58.4,58.4,58.37,58.39,66304.0,55.436,55.436,55.4075,55.4265,66304.0
2023-04-26 15:20:00,58.38,58.4,58.38,58.39,58325.0,55.417,55.436,55.417,55.4265,58325.0
2023-04-26 15:25:00,58.39,58.4,58.38,58.4,30479.0,55.4265,55.436,55.417,55.436,30479.0
2023-04-26 15:30:00,58.4,58.4,58.35,58.36,41270.0,55.436,55.436,55.3886,55.3981,41270.0
2023-04-26 15:35:00,58.35,58.36,58.32,58.33,51854.0,55.3886,55.3981,55.3601,55.3696,51854.0
2023-04-26 15:40:00,58.33,58.34,58.31,58.32,48271.0,55.3696,55.3791,55.3506,55.3601,48271.0
2023-04-26 15:45:00,58.32,58.33,58.3,58.32,77655.0,55.3601,55.3696,55.3411,55.3601,77655.0
2023-04-26 15:50:00,58.31,58.38,58.3,58.37,93665.0,55.3506,55.417,55.3411,55.4075,93665.0
2023-04-26 15:55:00,58.37,58.4,58.35,58.36,177487.0,55.4075,55.436,55.3886,55.3981,177487.0
2023-04-27 09:30:00,58.9,58.97,58.89,58.93,79517.0,55.9106,55.9771,55.9012,55.9391,79517.0
2023-04-27 09:35:00,58.93,58.94,58.88,58.91,60808.0,55.9391,55.9486,55.8917,55.9201,60808.0
2023-04-27 09:40:00,58.9,58.92,58.82,58.84,77528.0,55.9106,55.9296,55.8347,55.8537,77528.0
2023-04-27 09:45:00,58.84,58.88,58.82,58.88,55631.0,55.8537,55.8917,55.8347,55.8917,55631.0
2023-04-27 09:50:00,58.88,58.97,58.88,58.96,73916.0,55.8917,55.9771,55.8917,55.9676,73916.0
2023-04-27 09:55:00,58.96,58.99,58.94,58.96,123523.0,55.9676,55.9961,55.9486,55.9676,123523.0
2023-04-27 10:00:00,58.95,58.98,58.93,58.93,78440.0,55.9581,55.9866,55.9391,55.9391,78440.0
2023-04-27 10:05:00,58.94,58.97,58.92,58.96,43575.0,55.9486,55.9771,55.9296,55.9676,43575.0
2023-04-27 10:10:00,58.96,59.03,58.94,59.03,57071.0,55.9676,56.034,55.9486,56.034,57071.0
2023-04-27 10:15:00,59.03,59.05,58.98,58.99,53263.0,56.034,56.053,55.9866,55.9961,53263.0
2023-04-27 10:20:00,58.98,59.0,58.96,58.98,17788.0,55.9866,56.0056,55.9676,55.9866,17788.0
2023-04-27 10:25:00,58.98,58.98,58.94,58.97,36912.0,55.9866,55.9866,55.9486,55.9771,36912.0
2023-04-27 10:30:00,58.97,58.99,58.96,58.98,41286.0,55.9771,55.9961,55.9676,55.9866,41286.0
2023-04-27 10:35:00,58.98,58.99,58.96,58.96,46690.0,55.9866,55.9961,55.9676,55.9676,46690.0
2023-04-27 10:40:00,58.97,58.98,58.92,58.94,35350.0,55.9771,55.9866,55.9296,55.9486,35350.0
2023-04-27 10:45:00,58.95,58.99,58.94,58.98,46779.0,55.9581,55.9961,55.9486,55.9866,46779.0
2023-04-27 10:50:00,58.99,58.99,58.93,58.96,41492.0,55.9961,55.9961,55.9391,55.9676,41492.0
2023-04-27 10:55:00,58.95,58.95,58.91,58.93,38086.0,55.9581,55.9581,55.9201,55.9391,38086.0
2023-04-27 11:00:00,58.93,58.95,58.92,58.94,16956.0,55.9391,55.9581,55.9296,55.9486,16956.0
2023-04-27 11:05:00,58.94,58.96,58.93,58.95,28876.0,55.9486,55.9676,55.9391,55.9581,28876.0
2023-04-27 11:10:00,58.95,58.96,58.93,58.95,95590.0,55.9581,55.9676,55.9391,55.9581,95590.0
2023-04-27 11:15:00,58.95,58.96,58.93,58.95,114395.0,55.9581,55.9676,55.9391,55.9581,114395.0
2023-04-27 11:20:00,58.95,59.0,58.94,59.0,154514.0,55.9581,56.0056,55.9486,56.0056,154514.0
2023-04-27 11:25:00,59.0,59.08,58.99,59.06,73393.0,56.0056,56.0815,55.9961,56.0625,73393.0
2023-04-27 11:30:00,59.07,59.11,59.07,59.09,167508.0,56.072,56.11,56.072,56.091,167508.0
2023-04-27 11:35:00,59.08,59.09,59.06,59.07,46270.0,56.0815,56.091,56.0625,56.072,46270.0
2023-04-27 11:40:00,59.07,59.08,59.04,59.04,44736.0,56.072,56.0815,56.0435,56.0435,44736.0
2023-04-27 11:45:00,59.03,59.05,59.02,59.03,65838.0,56.034,56.053,56.0246,56.034,65838.0
2023-04-27 11:50:00,59.03,59.04,59.02,59.02,37246.0,56.034,56.0435,56.0246,56.0246,37246.0
2023-04-27 11:55:00,59.03,59.05,59.02,59.03,39849.0,56.034,56.053,56.0246,56.034,39849.0
2023-04-27 12:00:00,59.03,59.08,59.03,59.07,177579.0,56.034,56.0815,56.034,56.072,177579.0
2023-04-27 12:05:00,59.07,59.1,59.07,59.1,33229.0,56.072,56.1005,56.072,56.1005,33229.0
2023-04-27 12:10:00,59.1,59.11,59.08,59.1,35639.0,56.1005,56.11,56.0815,56.1005,35639.0
2023-04-27 12:15:00,59.1,59.12,59.09,59.11,42751.0,56.1005,56.1195,56.091,56.11,42751.0
2023-04-27 12:20:00,59.1,59.11,59.08,59.1,27497.0,56.1005,56.11,56.0815,56.1005,27497.0
2023-04-27 12:25:00,59.11,59.11,59.09,59.11,22885.0,56.11,56.11,56.091,56.11,22885.0
2023-04-27 12:30:00,59.11,59.11,59.09,59.11,19342.0,56.11,56.11,56.091,56.11,19342.0
2023-04-27 12:35:00,59.11,59.11,59.08,59.1,22039.0,56.11,56.11,56.0815,56.1005,22039.0
2023-04-27 12:40:00,59.09,59.11,59.09,59.11,25829.0,56.091,56.11,56.091,56.11,25829.0
2023-04-27 12:45:00,59.11,59.12,59.09,59.1,35554.0,56.11,56.1195,56.091,56.1005,35554.0
2023-04-27 12:50:00,59.1,59.11,59.09,59.1,31116.0,56.1005,56.11,56.091,56.1005,31116.0
2023-04-27 12:55:00,59.1,59.11,59.09,59.1,21395.0,56.1005,56.11,56.091,56.1005,21395.0
2023-04-27 13:00:00,59.1,59.13,59.09,59.12,65468.0,56.1005,56.129,56.091,56.1195,65468.0
2023-04-27 13:05:00,59.13,59.13,59.11,59.13,20651.0,56.129,56.129,56.11,56.129,20651.0
2023-04-27 13:10:00,59.13,59.16,59.12,59.16,17625.0,56.129,56.1575,56.1195,56.1575,17625.0
2023-04-27 13:15:00,59.16,59.18,59.15,59.16,42465.0,56.1575,56.1764,56.148,56.1575,42465.0
2023-04-27 13:20:00,59.16,59.16,59.15,59.16,12860.0,56.1575,56.1575,56.148,56.1575,12860.0
2023-04-27 13:25:00,59.16,59.16,59.14,59.16,44622.0,56.1575,56.1575,56.1385,56.1575,44622.0
2023-04-27 13:30:00,59.16,59.18,59.16,59.18,31295.0,56.1575,56.1764,56.1575,56.1764,31295.0
2023-04-27 13:35:00,59.18,59.19,59.17,59.19,43434.0,56.1764,56.1859,56.1669,56.1859,43434.0
2023-04-27 13:40:00,59.19,59.21,59.18,59.21,42673.0,56.1859,56.2049,56.1764,56.2049,42673.0
2023-04-27 13:45:00,59.21,59.24,59.2,59.22,42677.0,56.2049,56.2334,56.1954,56.2144,42677.0
2023-04-27 13:50:00,59.22,59.24,59.21,59.22,41009.0,56.2144,56.2334,56.2049,56.2144,41009.0
2023-04-27 13:55:00,59.22,59.23,59.21,59.23,87277.0,56.2144,56.2239,56.2049,56.2239,87277.0
2023-04-27 14:00:00,59.22,59.22,59.19,59.21,40292.0,56.2144,56.2144,56.1859,56.2049,40292.0
2023-04-27 14:05:00,59.22,59.23,59.21,59.22,79427.0,56.2144,56.2239,56.2049,56.2144,79427.0
2023-04-27 14:10:00,59.2,59.22,59.19,59.2,76487.0,56.1954,56.2144,56.1859,56.1954,76487.0
2023-04-27 14:15:00,59.2,59.23,59.19,59.23,64834.0,56.1954,56.2239,56.1859,56.2239,64834.0
2023-04-27 14:20:00,59.23,59.23,59.22,59.22,94312.0,56.2239,56.2239,56.2144,56.2144,94312.0
2023-04-27 14:25:00,59.22,59.24,59.21,59.24,68119.0,56.2144,56.2334,56.2049,56.2334,68119.0
2023-04-27 14:30:00,59.24,59.25,59.23,59.25,62244.0,56.2334,56.2429,56.2239,56.2429,62244.0
2023-04-27 14:35:00,59.25,59.25,59.22,59.23,166493.0,56.2429,56.2429,56.2144,56.2239,166493.0
2023-04-27 14:40:00,59.23,59.24,59.22,59.23,108246.0,56.2239,56.2334,56.2144,56.2239,108246.0
2023-04-27 14:45:00,59.23,59.24,59.22,59.24,76674.0,56.2239,56.2334,56.2144,56.2334,76674.0
2023-04-27 14:50:00,59.23,59.25,59.23,59.25,63083.0,56.2239,56.2429,56.2239,56.2429,63083.0
2023-04-27 14:55:00,59.25,59.26,59.23,59.26,251476.0,56.2429,56.2524,56.2239,56.2524,251476.0
2023-04-27 15:00:00,59.26,59.28,59.25,59.28,54648.0,56.2524,56.2714,56.2429,56.2714,54648.0
2023-04-27 15:05:00,59.28,59.28,59.26,59.28,81343.0,56.2714,56.2714,56.2524,56.2714,81343.0
2023-04-27 15:10:00,59.28,59.28,59.24,59.26,85009.0,56.2714,56.2714,56.2334,56.2524,85009.0
2023-04-27 15:15:00,59.26,59.29,59.25,59.29,156730.0,56.2524,56.2809,56.2429,56.2809,156730.0
2023-04-27 15:20:00,59.29,59.3,59.28,59.3,131417.0,56.2809,56.2903,56.2714,56.2903,131417.0
2023-04-27 15:25:00,59.3,59.3,59.29,59.3,216500.0,56.2903,56.2903,56.2809,56.2903,216500.0
2023-04-27 15:30:00,59.3,59.3,59.26,59.27,106910.0,56.2903,56.2903,56.2524,56.2619,106910.0
2023-04-27 15:35:00,59.27,59.28,59.26,59.27,92406.0,56.2619,56.2714,56.2524,56.2619,92406.0
2023-04-27 15:40:00,59.26,59.3,59.25,59.3,97933.0,56.2524,56.2903,56.2429,56.2903,97933.0
2023-04-27 15:45:00,59.3,59.31,59.28,59.3,140316.0,56.2903,56.2998,56.2714,56.2903,140316.0
2023-04-27 15:50:00,59.3,59.31,59.29,59.3,90986.0,56.2903,56.2998,56.2809,56.2903,90986.0
2023-04-27 15:55:00,59.31,59.35,59.3,59.33,254175.0,56.2998,56.3378,56.2903,56.3188,254175.0
2023-04-28 09:30:00,58.53,58.59,58.51,58.56,104739.0,55.5594,55.6164,55.5404,55.5879,104739.0
2023-04-28 09:35:00,58.57,58.59,58.55,58.55,78182.0,55.5974,55.6164,55.5784,55.5784,78182.0
2023-04-28 09:40:00,58.55,58.57,58.47,58.5,175786.0,55.5784,55.5974,55.5025,55.5309,175786.0
2023-04-28 09:45:00,58.49,58.56,58.49,58.55,117466.0,55.5215,55.5879,55.5215,55.5784,117466.0
2023-04-28 09:50:00,58.55,58.59,58.54,58.58,245949.0,55.5784,55.6164,55.5689,55.6069,245949.0
2023-04-28 09:55:00,58.58,58.6,58.56,58.59,90683.0,55.6069,55.6259,55.5879,55.6164,90683.0
2023-04-28 10:00:00,58.58,58.58,58.52,58.57,161870.0,55.6069,55.6069,55.5499,55.5974,161870.0
2023-04-28 10:05:00,58.57,58.62,58.56,58.62,221124.0,55.5974,55.6449,55.5879,55.6449,221124.0
2023-04-28 10:10:00,58.61,58.63,58.54,58.58,129936.0,55.6354,55.6544,55.5689,55.6069,129936.0
2023-04-28 10:15:00,58.59,58.61,58.57,58.61,98850.0,55.6164,55.6354,55.5974,55.6354,98850.0
2023-04-28 10:20:00,58.61,58.61,58.58,58.59,86959.0,55.6354,55.6354,55.6069,55.6164,86959.0
2023-04-28 10:25:00,58.6,58.61,58.57,58.58,87688.0,55.6259,55.6354,55.5974,55.6069,87688.0
2023-04-28 10:30:00,58.58,58.59,58.53,58.57,176875.0,55.6069,55.6164,55.5594,55.5974,176875.0
2023-04-28 10:35:00,58.57,58.6,58.56,58.58,95448.0,55.5974,55.6259,55.5879,55.6069,95448.0
2023-04-28 10:40:00,58.58,58.59,58.54,58.55,105500.0,55.6069,55.6164,55.5689,55.5784,105500.0
2023-04-28 10:45:00,58.54,58.58,58.53,58.57,74908.0,55.5689,55.6069,55.5594,55.5974,74908.0
2023-04-28 10:50:00,58.57,58.57,58.53,58.55,84885.0,55.5974,55.5974,55.5594,55.5784,84885.0
2023-04-28 10:55:00,58.56,58.57,58.45,58.46,143541.0,55.5879,55.5974,55.4835,55.493,143541.0
2023-04-28 11:00:00,58.46,58.46,58.37,58.4,144755.0,55.493,55.493,55.4075,55.436,144755.0
2023-04-28 11:05:00,58.39,58.46,58.39,58.45,122482.0,55.4265,55.493,55.4265,55.4835,122482.0
2023-04-28 11:10:00,58.45,58.46,58.43,58.45,65549.0,55.4835,55.493,55.4645,55.4835,65549.0
2023-04-28 11:15:00,58.45,58.5,58.43,58.5,119382.0,55.4835,55.5309,55.4645,55.5309,119382.0
2023-04-28 11:20:00,58.5,58.51,58.47,58.5,104611.0,55.5309,55.5404,55.5025,55.5309,104611.0
2023-04-28 11:25:00,58.5,58.52,58.48,58.51,75718.0,55.5309,55.5499,55.512,55.5404,75718.0
2023-04-28 11:30:00,58.51,58.57,58.5,58.53,148027.0,55.5404,55.5974,55.5309,55.5594,148027.0
2023-04-28 11:35:00,58.53,58.56,58.52,58.55,78291.0,55.5594,55.5879,55.5499,55.5784,78291.0
2023-04-28 11:40:00,58.55,58.57,58.54,58.55,28455.0,55.5784,55.5974,55.5689,55.5784,28455.0
2023-04-28 11:45:00,58.55,58.61,58.55,58.6,45390.0,55.5784,55.6354,55.5784,55.6259,45390.0
2023-04-28 11:50:00,58.6,58.64,58.59,58.63,104811.0,55.6259,55.6638,55.6164,55.6544,104811.0
2023-04-28 11:55:00,58.63,58.67,58.62,58.65,257441.0,55.6544,55.6923,55.6449,55.6733,257441.0
2023-04-28 12:00:00,58.66,58.68,58.65,58.67,92052.0,55.6828,55.7018,55.6733,55.6923,92052.0
2023-04-28 12:05:00,58.68,58.71,58.68,58.7,57666.0,55.7018,55.7303,55.7018,55.7208,57666.0
2023-04-28 12:10:00,58.7,58.72,58.7,58.72,27361.0,55.7208,55.7398,55.7208,55.7398,27361.0
2023-04-28 12:15:00,58.71,58.72,58.68,58.69,28778.0,55.7303,55.7398,55.7018,55.7113,28778.0
2023-04-28 12:20:00,58.69,58.71,58.67,58.7,38324.0,55.7113,55.7303,55.6923,55.7208,38324.0
2023-04-28 12:25:00,58.7,58.7,58.66,58.68,31002.0,55.7208,55.7208,55.6828,55.7018,31002.0
2023-04-28 12:30:00,58.68,58.71,58.67,58.69,43137.0,55.7018,55.7303,55.6923,55.7113,43137.0
2023-04-28 12:35:00,58.7,58.7,58.68,58.69,23991.0,55.7208,55.7208,55.7018,55.7113,23991.0
2023-04-28 12:40:00,58.68,58.7,58.67,58.69,39052.0,55.7018,55.7208,55.6923,55.7113,39052.0
2023-04-28 12:45:00,58.68,58.7,58.68,58.7,19525.0,55.7018,55.7208,55.7018,55.7208,19525.0
2023-04-28 12:50:00,58.69,58.7,58.67,58.68,50742.0,55.7113,55.7208,55.6923,55.7018,50742.0
2023-04-28 12:55:00,58.68,58.72,58.67,58.72,59098.0,55.7018,55.7398,55.6923,55.7398,59098.0
2023-04-28 13:00:00,58.72,58.72,58.68,58.7,38209.0,55.7398,55.7398,55.7018,55.7208,38209.0
2023-04-28 13:05:00,58.71,58.72,58.7,58.72,48113.0,55.7303,55.7398,55.7208,55.7398,48113.0
2023-04-28 13:10:00,58.72,58.72,58.7,58.72,24403.0,55.7398,55.7398,55.7208,55.7398,24403.0
2023-04-28 13:15:00,58.71,58.72,58.7,58.7,37198.0,55.7303,55.7398,55.7208,55.7208,37198.0
2023-04-28 13:20:00,58.71,58.72,58.7,58.71,30645.0,55.7303,55.7398,55.7208,55.7303,30645.0
2023-04-28 13:25:00,58.71,58.74,58.7,58.73,39460.0,55.7303,55.7588,55.7208,55.7493,39460.0
2023-04-28 13:30:00,58.73,58.74,58.73,58.74,23744.0,55.7493,55.7588,55.7493,55.7588,23744.0
2023-04-28 13:35:00,58.73,58.75,58.72,58.75,70539.0,55.7493,55.7683,55.7398,55.7683,70539.0
2023-04-28 13:40:00,58.75,58.77,58.74,58.77,18396.0,55.7683,55.7872,55.7588,55.7872,18396.0
2023-04-28 13:45:00,58.77,58.78,58.75,58.77,45055.0,55.7872,55.7967,55.7683,55.7872,45055.0
2023-04-28 13:50:00,58.75,58.76,58.74,58.75,50430.0,55.7683,55.7778,55.7588,55.7683,50430.0
2023-04-28 13:55:00,58.75,58.75,58.71,58.73,40191.0,55.7683,55.7683,55.7303,55.7493,40191.0
2023-04-28 14:00:00,58.73,58.77,58.73,58.77,54346.0,55.7493,55.7872,55.7493,55.7872,54346.0
2023-04-28 14:05:00,58.77,58.78,58.74,58.75,85666.0,55.7872,55.7967,55.7588,55.7683,85666.0
2023-04-28 14:10:00,58.75,58.75,58.71,58.73,105887.0,55.7683,55.7683,55.7303,55.7493,105887.0
2023-04-28 14:15:00,58.73,58.74,58.71,58.73,100878.0,55.7493,55.7588,55.7303,55.7493,100878.0
2023-04-28 14:20:00,58.73,58.73,58.69,58.7,121275.0,55.7493,55.7493,55.7113,55.7208,121275.0
2023-04-28 14:25:00,58.7,58.71,58.69,58.7,128492.0,55.7208,55.7303,55.7113,55.7208,128492.0
2023-04-28 14:30:00,58.7,58.73,58.7,58.72,79167.0,55.7208,55.7493,55.7208,55.7398,79167.0
2023-04-28 14:35:00,58.71,58.72,58.69,58.7,86762.0,55.7303,55.7398,55.7113,55.7208,86762.0
2023-04-28 14:40:00,58.7,58.73,58.69,58.71,123671.0,55.7208,55.7493,55.7113,55.7303,123671.0
2023-04-28 14:45:00,58.71,58.72,58.69,58.71,108935.0,55.7303,55.7398,55.7113,55.7303,108935.0
2023-04-28 14:50:00,58.71,58.73,58.7,58.72,47187.0,55.7303,55.7493,55.7208,55.7398,47187.0
2023-04-28 14:55:00,58.72,58.77,58.72,58.77,79930.0,55.7398,55.7872,55.7398,55.7872,79930.0
2023-04-28 15:00:00,58.77,58.78,58.75,58.75,112018.0,55.7872,55.7967,55.7683,55.7683,112018.0
2023-04-28 15:05:00,58.76,58.76,58.72,58.73,101357.0,55.7778,55.7778,55.7398,55.7493,101357.0
2023-04-28 15:10:00,58.73,58.75,58.72,58.73,142356.0,55.7493,55.7683,55.7398,55.7493,142356.0
2023-04-28 15:15:00,58.73,58.77,58.73,58.76,118620.0,55.7493,55.7872,55.7493,55.7778,118620.0
2023-04-28 15:20:00,58.76,58.76,58.7,58.72,125535.0,55.7778,55.7778,55.7208,55.7398,125535.0
2023-04-28 15:25:00,58.71,58.72,58.71,58.71,95114.0,55.7303,55.7398,55.7303,55.7303,95114.0
2023-04-28 15:30:00,58.72,58.73,58.71,58.71,129075.0,55.7398,55.7493,55.7303,55.7303,129075.0
2023-04-28 15:35:00,58.71,58.73,58.7,58.72,119874.0,55.7303,55.7493,55.7208,55.7398,119874.0
2023-04-28 15:40:00,58.72,58.76,58.71,58.76,100542.0,55.7398,55.7778,55.7303,55.7778,100542.0
2023-04-28 15:45:00,58.75,58.76,58.73,58.75,482795.0,55.7683,55.7778,55.7493,55.7683,482795.0
2023-04-28 15:50:00,58.75,58.8,58.74,58.79,334709.0,55.7683,55.8157,55.7588,55.8062,334709.0
2023-04-28 15:55:00,58.79,58.86,58.78,58.85,626903.0,55.8062,55.8727,55.7967,55.8632,626903.0
2023-05-01 09:30:00,58.75,58.82,58.75,58.81,67118.0,55.7683,55.8347,55.7683,55.8252,67118.0
2023-05-01 09:35:00,58.81,58.87,58.81,58.86,53514.0,55.8252,55.8822,55.8252,55.8727,53514.0
2023-05-01 09:40:00,58.87,58.89,58.85,58.86,41573.0,55.8822,55.9012,55.8632,55.8727,41573.0
2023-05-01 09:45:00,58.86,58.89,58.85,58.88,53882.0,55.8727,55.9012,55.8632,55.8917,53882.0
2023-05-01 09:50:00,58.88,58.9,58.86,58.88,47805.0,55.8917,55.9106,55.8727,55.8917,47805.0
2023-05-01 09:55:00,58.87,58.88,58.86,58.87,60548.0,55.8822,55.8917,55.8727,55.8822,60548.0
2023-05-01 10:00:00,58.86,58.86,58.75,58.78,158649.0,55.8727,55.8727,55.7683,55.7967,158649.0
2023-05-01 10:05:00,58.77,58.79,58.74,58.79,64161.0,55.7872,55.8062,55.7588,55.8062,64161.0
2023-05-01 10:10:00,58.8,58.8,58.76,58.77,63936.0,55.8157,55.8157,55.7778,55.7872,63936.0
2023-05-01 10:15:00,58.77,58.82,58.76,58.77,34583.0,55.7872,55.8347,55.7778,55.7872,34583.0
2023-05-01 10:20:00,58.77,58.77,58.68,58.69,48194.0,55.7872,55.7872,55.7018,55.7113,48194.0
2023-05-01 10:25:00,58.7,58.73,58.69,58.72,58937.0,55.7208,55.7493,55.7113,55.7398,58937.0
2023-05-01 10:30:00,58.72,58.78,58.71,58.76,46642.0,55.7398,55.7967,55.7303,55.7778,46642.0
2023-05-01 10:35:00,58.76,58.78,58.74,58.75,110279.0,55.7778,55.7967,55.7588,55.7683,110279.0
2023-05-01 10:40:00,58.75,58.75,58.71,58.72,60705.0,55.7683,55.7683,55.7303,55.7398,60705.0
2023-05-01 10:45:00,58.73,58.75,58.72,58.75,121162.0,55.7493,55.7683,55.7398,55.7683,121162.0
2023-05-01 10:50:00,58.75,58.75,58.7,58.72,36023.0,55.7683,55.7683,55.7208,55.7398,36023.0
2023-05-01 10:55:00,58.72,58.75,58.71,58.74,374944.0,55.7398,55.7683,55.7303,55.7588,374944.0
2023-05-01 11:00:00,58.74,58.75,58.7,58.71,112429.0,55.7588,55.7683,55.7208,55.7303,112429.0
2023-05-01 11:05:00,58.72,58.73,58.69,58.71,51598.0,55.7398,55.7493,55.7113,55.7303,51598.0
2023-05-01 11:10:00,58.71,58.73,58.68,58.71,59984.0,55.7303,55.7493,55.7018,55.7303,59984.0
2023-05-01 11:15:00,58.7,58.71,58.65,58.7,75819.0,55.7208,55.7303,55.6733,55.7208,75819.0
2023-05-01 11:20:00,58.69,58.72,58.64,58.65,90489.0,55.7113,55.7398,55.6638,55.6733,90489.0
2023-05-01 11:25:00,58.65,58.68,58.63,58.66,74648.0,55.6733,55.7018,55.6544,55.6828,74648.0
2023-05-01 11:30:00,58.65,58.66,58.62,58.63,81876.0,55.6733,55.6828,55.6449,55.6544,81876.0
2023-05-01 11:35:00,58.63,58.66,58.62,58.66,88753.0,55.6544,55.6828,55.6449,55.6828,88753.0
2023-05-01 11:40:00,58.65,58.67,58.63,58.67,49095.0,55.6733,55.6923,55.6544,55.6923,49095.0
2023-05-01 11:45:00,58.67,58.69,58.66,58.67,31184.0,55.6923,55.7113,55.6828,55.6923,31184.0
2023-05-01 11:50:00,58.67,58.69,58.67,58.69,16162.0,55.6923,55.7113,55.6923,55.7113,16162.0
2023-05-01 11:55:00,58.68,58.7,58.67,58.7,17946.0,55.7018,55.7208,55.6923,55.7208,17946.0
2023-05-01 12:00:00,58.7,58.76,58.69,58.76,35882.0,55.7208,55.7778,55.7113,55.7778,35882.0
2023-05-01 12:05:00,58.75,58.76,58.71,58.74,45802.0,55.7683,55.7778,55.7303,55.7588,45802.0
2023-05-01 12:10:00,58.73,58.74,58.71,58.72,17261.0,55.7493,55.7588,55.7303,55.7398,17261.0
2023-05-01 12:15:00,58.72,58.72,58.7,58.72,44213.0,55.7398,55.7398,55.7208,55.7398,44213.0
2023-05-01 12:20:00,58.72,58.73,58.72,58.73,23973.0,55.7398,55.7493,55.7398,55.7493,23973.0
2023-05-01 12:25:00,58.73,58.76,58.72,58.76,42764.0,55.7493,55.7778,55.7398,55.7778,42764.0
2023-05-01 12:30:00,58.75,58.78,58.74,58.78,35979.0,55.7683,55.7967,55.7588,55.7967,35979.0
2023-05-01 12:35:00,58.78,58.79,58.76,58.78,17908.0,55.7967,55.8062,55.7778,55.7967,17908.0
2023-05-01 12:40:00,58.78,58.79,58.76,58.77,21263.0,55.7967,55.8062,55.7778,55.7872,21263.0
2023-05-01 12:45:00,58.77,58.77,58.74,58.75,64089.0,55.7872,55.7872,55.7588,55.7683,64089.0
2023-05-01 12:50:00,58.74,58.77,58.74,58.77,65480.0,55.7588,55.7872,55.7588,55.7872,65480.0
2023-05-01 12:55:00,58.77,58.78,58.76,58.78,34308.0,55.7872,55.7967,55.7778,55.7967,34308.0
2023-05-01 13:00:00,58.77,58.8,58.77,58.79,25978.0,55.7872,55.8157,55.7872,55.8062,25978.0
2023-05-01 13:05:00,58.79,58.81,58.78,58.79,56696.0,55.8062,55.8252,55.7967,55.8062,56696.0
2023-05-01 13:10:00,58.79,58.82,58.79,58.82,73018.0,55.8062,55.8347,55.8062,55.8347,73018.0
2023-05-01 13:15:00,58.82,58.82,58.8,58.81,29697.0,55.8347,55.8347,55.8157,55.8252,29697.0
2023-05-01 13:20:00,58.81,58.82,58.8,58.82,21779.0,55.8252,55.8347,55.8157,55.8347,21779.0
2023-05-01 13:25:00,58.82,58.82,58.8,58.8,58407.0,55.8347,55.8347,55.8157,55.8157,58407.0
2023-05-01 13:30:00,58.8,58.81,58.78,58.8,62746.0,55.8157,55.8252,55.7967,55.8157,62746.0
2023-05-01 13:35:00,58.8,58.81,58.77,58.78,26541.0,55.8157,55.8252,55.7872,55.7967,26541.0
2023-05-01 13:40:00,58.78,58.81,58.77,58.78,23638.0,55.7967,55.8252,55.7872,55.7967,23638.0
2023-05-01 13:45:00,58.78,58.81,58.77,58.8,56303.0,55.7967,55.8252,55.7872,55.8157,56303.0
2023-05-01 13:50:00,58.8,58.81,58.8,58.8,12955.0,55.8157,55.8252,55.8157,55.8157,12955.0
2023-05-01 13:55:00,58.8,58.82,58.79,58.82,21672.0,55.8157,55.8347,55.8062,55.8347,21672.0
2023-05-01 14:00:00,58.82,58.82,58.8,58.8,42729.0,55.8347,55.8347,55.8157,55.8157,42729.0
2023-05-01 14:05:00,58.8,58.83,58.79,58.83,20695.0,55.8157,55.8442,55.8062,55.8442,20695.0
2023-05-01 14:10:00,58.83,58.84,58.8,58.8,20934.0,55.8442,55.8537,55.8157,55.8157,20934.0
2023-05-01 14:15:00,58.8,58.81,58.78,58.79,34146.0,55.8157,55.8252,55.7967,55.8062,34146.0
2023-05-01 14:20:00,58.8,58.81,58.78,58.79,39488.0,55.8157,55.8252,55.7967,55.8062,39488.0
2023-05-01 14:25:00,58.79,58.79,58.78,58.79,10782.0,55.8062,55.8062,55.7967,55.8062,10782.0
2023-05-01 14:30:00,58.79,58.8,58.73,58.74,152459.0,55.8062,55.8157,55.7493,55.7588,152459.0
2023-05-01 14:35:00,58.74,58.74,58.7,58.73,50287.0,55.7588,55.7588,55.7208,55.7493,50287.0
2023-05-01 14:40:00,58.73,58.76,58.72,58.76,11137.0,55.7493,55.7778,55.7398,55.7778,11137.0
2023-05-01 14:45:00,58.76,58.76,58.74,58.75,9706.0,55.7778,55.7778,55.7588,55.7683,9706.0
2023-05-01 14:50:00,58.75,58.77,58.73,58.77,50583.0,55.7683,55.7872,55.7493,55.7872,50583.0
2023-05-01 14:55:00,58.76,58.79,58.75,58.78,38924.0,55.7778,55.8062,55.7683,55.7967,38924.0
2023-05-01 15:00:00,58.78,58.79,58.74,58.76,15889.0,55.7967,55.8062,55.7588,55.7778,15889.0
2023-05-01 15:05:00,58.76,58.77,58.75,58.76,17928.0,55.7778,55.7872,55.7683,55.7778,17928.0
2023-05-01 15:10:00,58.76,58.77,58.74,58.75,30885.0,55.7778,55.7872,55.7588,55.7683,30885.0
2023-05-01 15:15:00,58.75,58.75,58.72,58.74,41601.0,55.7683,55.7683,55.7398,55.7588,41601.0
2023-05-01 15:20:00,58.74,58.76,58.73,58.74,40650.0,55.7588,55.7778,55.7493,55.7588,40650.0
2023-05-01 15:25:00,58.75,58.75,58.73,58.75,22642.0,55.7683,55.7683,55.7493,55.7683,22642.0
2023-05-01 15:30:00,58.75,58.77,58.73,58.74,76855.0,55.7683,55.7872,55.7493,55.7588,76855.0
2023-05-01 15:35:00,58.74,58.74,58.69,58.7,57226.0,55.7588,55.7588,55.7113,55.7208,57226.0
2023-05-01 15:40:00,58.7,58.72,58.69,58.7,113983.0,55.7208,55.7398,55.7113,55.7208,113983.0
2023-05-01 15:45:00,58.7,58.73,58.69,58.73,51562.0,55.7208,55.7493,55.7113,55.7493,51562.0
2023-05-01 15:50:00,58.73,58.78,58.72,58.78,141416.0,55.7493,55.7967,55.7398,55.7967,141416.0
2023-05-01 15:55:00,58.78,58.82,58.75,58.77,203712.0,55.7967,55.8347,55.7683,55.7872,203712.0
2023-05-02 09:30:00,58.16,58.2,58.12,58.16,346447.0,55.2082,55.2462,55.1702,55.2082,346447.0
2023-05-02 09:35:00,58.17,58.17,58.11,58.14,45524.0,55.2177,55.2177,55.1607,55.1892,45524.0
2023-05-02 09:40:00,58.15,58.16,58.12,58.14,49737.0,55.1987,55.2082,55.1702,55.1892,49737.0
2023-05-02 09:45:00,58.14,58.16,58.13,58.13,39795.0,55.1892,55.2082,55.1797,55.1797,39795.0
2023-05-02 09:50:00,58.13,58.17,58.12,58.16,84138.0,55.1797,55.2177,55.1702,55.2082,84138.0
2023-05-02 09:55:00,58.16,58.16,58.11,58.13,71879.0,55.2082,55.2082,55.1607,55.1797,71879.0
2023-05-02 10:00:00,58.15,58.26,58.14,58.15,157017.0,55.1987,55.3031,55.1892,55.1987,157017.0
2023-05-02 10:05:00,58.15,58.15,58.11,58.13,55090.0,55.1987,55.1987,55.1607,55.1797,55090.0
2023-05-02 10:10:00,58.13,58.14,58.08,58.11,113168.0,55.1797,55.1892,55.1323,55.1607,113168.0
2023-05-02 10:15:00,58.1,58.12,58.05,58.06,117080.0,55.1513,55.1702,55.1038,55.1133,117080.0
2023-05-02 10:20:00,58.05,58.09,58.04,58.07,80264.0,55.1038,55.1418,55.0943,55.1228,80264.0
2023-05-02 10:25:00,58.08,58.12,58.05,58.07,122411.0,55.1323,55.1702,55.1038,55.1228,122411.0
2023-05-02 10:30:00,58.07,58.11,58.05,58.09,87316.0,55.1228,55.1607,55.1038,55.1418,87316.0
2023-05-02 10:35:00,58.09,58.1,58.04,58.07,97143.0,55.1418,55.1513,55.0943,55.1228,97143.0
2023-05-02 10:40:00,58.07,58.1,58.05,58.07,98362.0,55.1228,55.1513,55.1038,55.1228,98362.0
2023-05-02 10:45:00,58.07,58.08,58.03,58.07,60139.0,55.1228,55.1323,55.0848,55.1228,60139.0
2023-05-02 10:50:00,58.07,58.07,58.01,58.04,57748.0,55.1228,55.1228,55.0658,55.0943,57748.0
2023-05-02 10:55:00,58.03,58.05,57.99,58.01,96641.0,55.0848,55.1038,55.0468,55.0658,96641.0
2023-05-02 11:00:00,58.01,58.03,57.97,57.98,134893.0,55.0658,55.0848,55.0278,55.0373,134893.0
2023-05-02 11:05:00,57.98,58.0,57.94,57.96,18002.0,55.0373,55.0563,54.9994,55.0184,18002.0
2023-05-02 11:10:00,57.96,57.98,57.95,57.95,28085.0,55.0184,55.0373,55.0089,55.0089,28085.0
2023-05-02 11:15:00,57.96,57.99,57.93,57.95,52392.0,55.0184,55.0468,54.9899,55.0089,52392.0
2023-05-02 11:20:00,57.95,57.98,57.93,57.96,31460.0,55.0089,55.0373,54.9899,55.0184,31460.0
2023-05-02 11:25:00,57.96,57.98,57.94,57.95,29065.0,55.0184,55.0373,54.9994,55.0089,29065.0
2023-05-02 11:30:00,57.95,57.96,57.91,57.95,55531.0,55.0089,55.0184,54.9709,55.0089,55531.0
2023-05-02 11:35:00,57.95,58.0,57.95,57.98,60874.0,55.0089,55.0563,55.0089,55.0373,60874.0
2023-05-02 11:40:00,57.98,58.02,57.97,58.01,31048.0,55.0373,55.0753,55.0278,55.0658,31048.0
2023-05-02 11:45:00,58.02,58.04,57.99,58.0,43351.0,55.0753,55.0943,55.0468,55.0563,43351.0
2023-05-02 11:50:00,58.01,58.03,57.98,58.01,107439.0,55.0658,55.0848,55.0373,55.0658,107439.0
2023-05-02 11:55:00,58.02,58.03,57.99,58.02,50725.0,55.0753,55.0848,55.0468,55.0753,50725.0
2023-05-02 12:00:00,58.03,58.04,58.01,58.02,31436.0,55.0848,55.0943,55.0658,55.0753,31436.0
2023-05-02 12:05:00,58.03,58.07,58.01,58.05,40173.0,55.0848,55.1228,55.0658,55.1038,40173.0
2023-05-02 12:10:00,58.04,58.05,58.01,58.05,31387.0,55.0943,55.1038,55.0658,55.1038,31387.0
2023-05-02 12:15:00,58.04,58.06,58.01,58.05,51007.0,55.0943,55.1133,55.0658,55.1038,51007.0
2023-05-02 12:20:00,58.05,58.07,58.03,58.07,23916.0,55.1038,55.1228,55.0848,55.1228,23916.0
2023-05-02 12:25:00,58.07,58.09,58.06,58.08,16731.0,55.1228,55.1418,55.1133,55.1323,16731.0
2023-05-02 12:30:00,58.08,58.08,58.05,58.05,43871.0,55.1323,55.1323,55.1038,55.1038,43871.0
2023-05-02 12:35:00,58.05,58.11,58.04,58.11,45063.0,55.1038,55.1607,55.0943,55.1607,45063.0
2023-05-02 12:40:00,58.11,58.13,58.09,58.13,32565.0,55.1607,55.1797,55.1418,55.1797,32565.0
2023-05-02 12:45:00,58.13,58.14,58.12,58.13,23009.0,55.1797,55.1892,55.1702,55.1797,23009.0
2023-05-02 12:50:00,58.13,58.16,58.12,58.16,23558.0,55.1797,55.2082,55.1702,55.2082,23558.0
2023-05-02 12:55:00,58.15,58.16,58.12,58.15,24195.0,55.1987,55.2082,55.1702,55.1987,24195.0
2023-05-02 13:00:00,58.15,58.16,58.12,58.15,46726.0,55.1987,55.2082,55.1702,55.1987,46726.0
2023-05-02 13:05:00,58.15,58.16,58.13,58.14,64111.0,55.1987,55.2082,55.1797,55.1892,64111.0
2023-05-02 13:10:00,58.14,58.16,58.13,58.13,48297.0,55.1892,55.2082,55.1797,55.1797,48297.0
2023-05-02 13:15:00,58.13,58.15,58.13,58.14,84321.0,55.1797,55.1987,55.1797,55.1892,84321.0
2023-05-02 13:20:00,58.14,58.16,58.13,58.15,40922.0,55.1892,55.2082,55.1797,55.1987,40922.0
2023-05-02 13:25:00,58.16,58.16,58.14,58.15,62260.0,55.2082,55.2082,55.1892,55.1987,62260.0
2023-05-02 13:30:00,58.14,58.16,58.14,58.15,52933.0,55.1892,55.2082,55.1892,55.1987,52933.0
2023-05-02 13:35:00,58.15,58.18,58.15,58.18,96921.0,55.1987,55.2272,55.1987,55.2272,96921.0
2023-05-02 13:40:00,58.18,58.19,58.17,58.19,52544.0,55.2272,55.2367,55.2177,55.2367,52544.0
2023-05-02 13:45:00,58.19,58.22,58.19,58.22,75785.0,55.2367,55.2652,55.2367,55.2652,75785.0
2023-05-02 13:50:00,58.21,58.23,58.2,58.21,61132.0,55.2557,55.2747,55.2462,55.2557,61132.0
2023-05-02 13:55:00,58.21,58.22,58.19,58.21,43267.0,55.2557,55.2652,55.2367,55.2557,43267.0
2023-05-02 14:00:00,58.21,58.21,58.16,58.18,66675.0,55.2557,55.2557,55.2082,55.2272,66675.0
2023-05-02 14:05:00,58.18,58.19,58.16,58.18,67547.0,55.2272,55.2367,55.2082,55.2272,67547.0
2023-05-02 14:10:00,58.17,58.18,58.13,58.14,70384.0,55.2177,55.2272,55.1797,55.1892,70384.0
2023-05-02 14:15:00,58.13,58.19,58.13,58.19,70090.0,55.1797,55.2367,55.1797,55.2367,70090.0
2023-05-02 14:20:00,58.18,58.19,58.15,58.16,44467.0,55.2272,55.2367,55.1987,55.2082,44467.0
2023-05-02 14:25:00,58.15,58.18,58.15,58.18,46388.0,55.1987,55.2272,55.1987,55.2272,46388.0
2023-05-02 14:30:00,58.18,58.18,58.16,58.17,22041.0,55.2272,55.2272,55.2082,55.2177,22041.0
2023-05-02 14:35:00,58.17,58.19,58.17,58.17,29938.0,55.2177,55.2367,55.2177,55.2177,29938.0
2023-05-02 14:40:00,58.18,58.18,58.15,58.16,100726.0,55.2272,55.2272,55.1987,55.2082,100726.0
2023-05-02 14:45:00,58.16,58.19,58.15,58.19,114988.0,55.2082,55.2367,55.1987,55.2367,114988.0
2023-05-02 14:50:00,58.19,58.21,58.18,58.21,42801.0,55.2367,55.2557,55.2272,55.2557,42801.0
2023-05-02 14:55:00,58.21,58.22,58.19,58.2,23753.0,55.2557,55.2652,55.2367,55.2462,23753.0
2023-05-02 15:00:00,58.2,58.22,58.18,58.19,31400.0,55.2462,55.2652,55.2272,55.2367,31400.0
2023-05-02 15:05:00,58.2,58.26,58.2,58.26,37997.0,55.2462,55.3031,55.2462,55.3031,37997.0
2023-05-02 15:10:00,58.25,58.28,58.25,58.28,34619.0,55.2936,55.3221,55.2936,55.3221,34619.0
2023-05-02 15:15:00,58.28,58.28,58.24,58.27,53605.0,55.3221,55.3221,55.2841,55.3126,53605.0
2023-05-02 15:20:00,58.27,58.3,58.26,58.27,37867.0,55.3126,55.3411,55.3031,55.3126,37867.0
2023-05-02 15:25:00,58.27,58.29,58.26,58.28,60622.0,55.3126,55.3316,55.3031,55.3221,60622.0
2023-05-02 15:30:00,58.28,58.28,58.23,58.23,57107.0,55.3221,55.3221,55.2747,55.2747,57107.0
2023-05-02 15:35:00,58.24,58.28,58.23,58.26,330296.0,55.2841,55.3221,55.2747,55.3031,330296.0
2023-05-02 15:40:00,58.27,58.29,58.25,58.28,63875.0,55.3126,55.3316,55.2936,55.3221,63875.0
2023-05-02 15:45:00,58.28,58.29,58.25,58.26,65577.0,55.3221,55.3316,55.2936,55.3031,65577.0
2023-05-02 15:50:00,58.25,58.32,58.25,58.31,188663.0,55.2936,55.3601,55.2936,55.3506,188663.0
2023-05-02 15:55:00,58.31,58.32,58.26,58.27,319529.0,55.3506,55.3601,55.3031,55.3126,319529.0
2023-05-03 09:30:00,58.67,58.67,58.59,58.61,48030.0,55.6923,55.6923,55.6164,55.6354,48030.0
2023-05-03 09:35:00,58.61,58.61,58.57,58.58,27721.0,55.6354,55.6354,55.5974,55.6069,27721.0
2023-05-03 09:40:00,58.58,58.6,58.57,58.59,60806.0,55.6069,55.6259,55.5974,55.6164,60806.0
2023-05-03 09:45:00,58.6,58.64,58.59,58.64,87765.0,55.6259,55.6638,55.6164,55.6638,87765.0
2023-05-03 09:50:00,58.64,58.67,58.64,58.66,246641.0,55.6638,55.6923,55.6638,55.6828,246641.0
2023-05-03 09:55:00,58.66,58.67,58.62,58.63,83261.0,55.6828,55.6923,55.6449,55.6544,83261.0
2023-05-03 10:00:00,58.64,58.7,58.63,58.67,129929.0,55.6638,55.7208,55.6544,55.6923,129929.0
2023-05-03 10:05:00,58.68,58.69,58.66,58.68,79598.0,55.7018,55.7113,55.6828,55.7018,79598.0
2023-05-03 10:10:00,58.68,58.69,58.66,58.68,83016.0,55.7018,55.7113,55.6828,55.7018,83016.0
2023-05-03 10:15:00,58.68,58.7,58.67,58.67,38109.0,55.7018,55.7208,55.6923,55.6923,38109.0
2023-05-03 10:20:00,58.67,58.71,58.67,58.68,68707.0,55.6923,55.7303,55.6923,55.7018,68707.0
2023-05-03 10:25:00,58.68,58.7,58.64,58.65,37326.0,55.7018,55.7208,55.6638,55.6733,37326.0
2023-05-03 10:30:00,58.66,58.7,58.65,58.7,79421.0,55.6828,55.7208,55.6733,55.7208,79421.0
2023-05-03 10:35:00,58.69,58.7,58.69,58.7,29763.0,55.7113,55.7208,55.7113,55.7208,29763.0
2023-05-03 10:40:00,58.7,58.72,58.69,58.71,32570.0,55.7208,55.7398,55.7113,55.7303,32570.0
2023-05-03 10:45:00,58.72,58.72,58.65,58.68,93797.0,55.7398,55.7398,55.6733,55.7018,93797.0
2023-05-03 10:50:00,58.69,58.71,58.68,58.69,45424.0,55.7113,55.7303,55.7018,55.7113,45424.0
2023-05-03 10:55:00,58.69,58.71,58.68,58.7,38887.0,55.7113,55.7303,55.7018,55.7208,38887.0
2023-05-03 11:00:00,58.71,58.71,58.66,58.67,25051.0,55.7303,55.7303,55.6828,55.6923,25051.0
2023-05-03 11:05:00,58.68,58.68,58.63,58.64,25242.0,55.7018,55.7018,55.6544,55.6638,25242.0
2023-05-03 11:10:00,58.64,58.65,58.62,58.65,30529.0,55.6638,55.6733,55.6449,55.6733,30529.0
2023-05-03 11:15:00,58.65,58.68,58.64,58.66,25285.0,55.6733,55.7018,55.6638,55.6828,25285.0
2023-05-03 11:20:00,58.66,58.67,58.64,58.67,17630.0,55.6828,55.6923,55.6638,55.6923,17630.0
2023-05-03 11:25:00,58.66,58.66,58.64,58.66,15983.0,55.6828,55.6828,55.6638,55.6828,15983.0
2023-05-03 11:30:00,58.65,58.68,58.64,58.68,19786.0,55.6733,55.7018,55.6638,55.7018,19786.0
2023-05-03 11:35:00,58.67,58.69,58.64,58.65,37852.0,55.6923,55.7113,55.6638,55.6733,37852.0
2023-05-03 11:40:00,58.65,58.65,58.63,58.64,84793.0,55.6733,55.6733,55.6544,55.6638,84793.0
2023-05-03 11:45:00,58.65,58.68,58.64,58.67,64345.0,55.6733,55.7018,55.6638,55.6923,64345.0
2023-05-03 11:50:00,58.68,58.71,58.66,58.71,137870.0,55.7018,55.7303,55.6828,55.7303,137870.0
2023-05-03 11:55:00,58.71,58.75,58.7,58.74,189426.0,55.7303,55.7683,55.7208,55.7588,189426.0
2023-05-03 12:00:00,58.74,58.76,58.74,58.76,147187.0,55.7588,55.7778,55.7588,55.7778,147187.0
2023-05-03 12:05:00,58.76,58.79,58.75,58.79,204097.0,55.7778,55.8062,55.7683,55.8062,204097.0
2023-05-03 12:10:00,58.79,58.81,58.77,58.8,190185.0,55.8062,55.8252,55.7872,55.8157,190185.0
2023-05-03 12:15:00,58.8,58.81,58.77,58.77,191409.0,55.8157,55.8252,55.7872,55.7872,191409.0
2023-05-03 12:20:00,58.77,58.82,58.76,58.82,76652.0,55.7872,55.8347,55.7778,55.8347,76652.0
2023-05-03 12:25:00,58.82,58.86,58.82,58.86,107788.0,55.8347,55.8727,55.8347,55.8727,107788.0
2023-05-03 12:30:00,58.86,58.86,58.84,58.85,181276.0,55.8727,55.8727,55.8537,55.8632,181276.0
2023-05-03 12:35:00,58.85,58.86,58.83,58.84,94589.0,55.8632,55.8727,55.8442,55.8537,94589.0
2023-05-03 12:40:00,58.84,58.85,58.83,58.84,93542.0,55.8537,55.8632,55.8442,55.8537,93542.0
2023-05-03 12:45:00,58.85,58.85,58.84,58.85,33139.0,55.8632,55.8632,55.8537,55.8632,33139.0
2023-05-03 12:50:00,58.85,58.88,58.83,58.83,105070.0,55.8632,55.8917,55.8442,55.8442,105070.0
2023-05-03 12:55:00,58.82,58.86,58.81,58.84,102187.0,55.8347,55.8727,55.8252,55.8537,102187.0
2023-05-03 13:00:00,58.84,58.86,58.84,58.86,38744.0,55.8537,55.8727,55.8537,55.8727,38744.0
2023-05-03 13:05:00,58.85,58.85,58.81,58.81,67684.0,55.8632,55.8632,55.8252,55.8252,67684.0
2023-05-03 13:10:00,58.82,58.82,58.79,58.8,67818.0,55.8347,55.8347,55.8062,55.8157,67818.0
2023-05-03 13:15:00,58.81,58.82,58.79,58.8,15172.0,55.8252,55.8347,55.8062,55.8157,15172.0
2023-05-03 13:20:00,58.8,58.83,58.8,58.82,51991.0,55.8157,55.8442,55.8157,55.8347,51991.0
2023-05-03 13:25:00,58.82,58.86,58.81,58.86,107306.0,55.8347,55.8727,55.8252,55.8727,107306.0
2023-05-03 13:30:00,58.86,58.88,58.85,58.85,39465.0,55.8727,55.8917,55.8632,55.8632,39465.0
2023-05-03 13:35:00,58.85,58.87,58.84,58.85,41542.0,55.8632,55.8822,55.8537,55.8632,41542.0
2023-05-03 13:40:00,58.85,58.87,58.84,58.86,56041.0,55.8632,55.8822,55.8537,55.8727,56041.0
2023-05-03 13:45:00,58.86,58.86,58.8,58.8,71109.0,55.8727,55.8727,55.8157,55.8157,71109.0
2023-05-03 13:50:00,58.8,58.82,58.77,58.79,61245.0,55.8157,55.8347,55.7872,55.8062,61245.0
2023-05-03 13:55:00,58.78,58.8,58.76,58.79,81918.0,55.7967,55.8157,55.7778,55.8062,81918.0
2023-05-03 14:00:00,58.8,59.0,58.67,58.87,234483.0,55.8157,56.0056,55.6923,55.8822,234483.0
2023-05-03 14:05:00,58.87,58.89,58.77,58.77,64841.0,55.8822,55.9012,55.7872,55.7872,64841.0
2023-05-03 14:10:00,58.77,58.86,58.73,58.86,54595.0,55.7872,55.8727,55.7493,55.8727,54595.0
2023-05-03 14:15:00,58.87,58.89,58.83,58.87,44504.0,55.8822,55.9012,55.8442,55.8822,44504.0
2023-05-03 14:20:00,58.88,58.94,58.85,58.92,46219.0,55.8917,55.9486,55.8632,55.9296,46219.0
2023-05-03 14:25:00,58.91,58.96,58.88,58.88,87420.0,55.9201,55.9676,55.8917,55.8917,87420.0
2023-05-03 14:30:00,58.88,58.9,58.75,58.76,72301.0,55.8917,55.9106,55.7683,55.7778,72301.0
2023-05-03 14:35:00,58.75,58.87,58.66,58.85,140949.0,55.7683,55.8822,55.6828,55.8632,140949.0
2023-05-03 14:40:00,58.85,58.97,58.81,58.85,71113.0,55.8632,55.9771,55.8252,55.8632,71113.0
2023-05-03 14:45:00,58.85,58.88,58.83,58.85,66092.0,55.8632,55.8917,55.8442,55.8632,66092.0
2023-05-03 14:50:00,58.84,58.84,58.73,58.82,58187.0,55.8537,55.8537,55.7493,55.8347,58187.0
2023-05-03 14:55:00,58.81,58.93,58.81,58.89,62146.0,55.8252,55.9391,55.8252,55.9012,62146.0
2023-05-03 15:00:00,58.88,58.89,58.8,58.84,45990.0,55.8917,55.9012,55.8157,55.8537,45990.0
2023-05-03 15:05:00,58.85,58.93,58.71,58.75,84739.0,55.8632,55.9391,55.7303,55.7683,84739.0
2023-05-03 15:10:00,58.75,58.75,58.67,58.69,52417.0,55.7683,55.7683,55.6923,55.7113,52417.0
2023-05-03 15:15:00,58.68,58.8,58.66,58.77,73649.0,55.7018,55.8157,55.6828,55.7872,73649.0
2023-05-03 15:20:00,58.77,58.8,58.72,58.78,58228.0,55.7872,55.8157,55.7398,55.7967,58228.0
2023-05-03 15:25:00,58.79,58.83,58.72,58.72,92422.0,55.8062,55.8442,55.7398,55.7398,92422.0
2023-05-03 15:30:00,58.72,58.74,58.68,58.7,63901.0,55.7398,55.7588,55.7018,55.7208,63901.0
2023-05-03 15:35:00,58.71,58.71,58.66,58.69,71829.0,55.7303,55.7303,55.6828,55.7113,71829.0
2023-05-03 15:40:00,58.68,58.71,58.65,58.69,117913.0,55.7018,55.7303,55.6733,55.7113,117913.0
2023-05-03 15:45:00,58.69,58.73,58.67,58.69,104301.0,55.7113,55.7493,55.6923,55.7113,104301.0
2023-05-03 15:50:00,58.69,58.72,58.68,58.7,408495.0,55.7113,55.7398,55.7018,55.7208,408495.0
2023-05-03 15:55:00,58.7,58.71,58.6,58.61,606943.0,55.7208,55.7303,55.6259,55.6354,606943.0
2023-05-04 09:30:00,58.57,58.64,58.57,58.64,82814.0,55.5974,55.6638,55.5974,55.6638,82814.0
2023-05-04 09:35:00,58.63,58.69,58.63,58.65,42601.0,55.6544,55.7113,55.6544,55.6733,42601.0
2023-05-04 09:40:00,58.65,58.66,58.6,58.62,35294.0,55.6733,55.6828,55.6259,55.6449,35294.0
2023-05-04 09:45:00,58.63,58.66,58.62,58.64,76437.0,55.6544,55.6828,55.6449,55.6638,76437.0
2023-05-04 09:50:00,58.65,58.73,58.64,58.72,68230.0,55.6733,55.7493,55.6638,55.7398,68230.0
2023-05-04 09:55:00,58.72,58.77,58.72,58.76,31905.0,55.7398,55.7872,55.7398,55.7778,31905.0
2023-05-04 10:00:00,58.76,58.81,58.76,58.8,33970.0,55.7778,55.8252,55.7778,55.8157,33970.0
2023-05-04 10:05:00,58.79,58.8,58.75,58.75,12687.0,55.8062,55.8157,55.7683,55.7683,12687.0
2023-05-04 10:10:00,58.75,58.76,58.71,58.72,23631.0,55.7683,55.7778,55.7303,55.7398,23631.0
2023-05-04 10:15:00,58.73,58.79,58.7,58.79,210426.0,55.7493,55.8062,55.7208,55.8062,210426.0
2023-05-04 10:20:00,58.78,58.81,58.76,58.79,51471.0,55.7967,55.8252,55.7778,55.8062,51471.0
2023-05-04 10:25:00,58.79,58.81,58.78,58.79,30586.0,55.8062,55.8252,55.7967,55.8062,30586.0
2023-05-04 10:30:00,58.79,58.79,58.77,58.78,121253.0,55.8062,55.8062,55.7872,55.7967,121253.0
2023-05-04 10:35:00,58.78,58.8,58.77,58.79,46691.0,55.7967,55.8157,55.7872,55.8062,46691.0
2023-05-04 10:40:00,58.79,58.82,58.78,58.81,60288.0,55.8062,55.8347,55.7967,55.8252,60288.0
2023-05-04 10:45:00,58.81,58.83,58.79,58.82,204042.0,55.8252,55.8442,55.8062,55.8347,204042.0
2023-05-04 10:50:00,58.82,58.86,58.8,58.85,66980.0,55.8347,55.8727,55.8157,55.8632,66980.0
2023-05-04 10:55:00,58.85,58.85,58.8,58.8,69563.0,55.8632,55.8632,55.8157,55.8157,69563.0
2023-05-04 11:00:00,58.81,58.82,58.76,58.78,103916.0,55.8252,55.8347,55.7778,55.7967,103916.0
2023-05-04 11:05:00,58.78,58.84,58.76,58.83,47392.0,55.7967,55.8537,55.7778,55.8442,47392.0
2023-05-04 11:10:00,58.83,58.83,58.8,58.82,48931.0,55.8442,55.8442,55.8157,55.8347,48931.0
2023-05-04 11:15:00,58.81,58.82,58.78,58.79,47410.0,55.8252,55.8347,55.7967,55.8062,47410.0
2023-05-04 11:20:00,58.78,58.79,58.77,58.78,26967.0,55.7967,55.8062,55.7872,55.7967,26967.0
2023-05-04 11:25:00,58.77,58.8,58.75,58.76,66291.0,55.7872,55.8157,55.7683,55.7778,66291.0
2023-05-04 11:30:00,58.76,58.8,58.75,58.79,146298.0,55.7778,55.8157,55.7683,55.8062,146298.0
2023-05-04 11:35:00,58.78,58.83,58.78,58.83,97361.0,55.7967,55.8442,55.7967,55.8442,97361.0
2023-05-04 11:40:00,58.83,58.85,58.82,58.83,46588.0,55.8442,55.8632,55.8347,55.8442,46588.0
2023-05-04 11:45:00,58.82,58.83,58.78,58.83,92047.0,55.8347,55.8442,55.7967,55.8442,92047.0
2023-05-04 11:50:00,58.83,58.85,58.82,58.82,156234.0,55.8442,55.8632,55.8347,55.8347,156234.0
2023-05-04 11:55:00,58.83,58.83,58.8,58.81,102678.0,55.8442,55.8442,55.8157,55.8252,102678.0
2023-05-04 12:00:00,58.82,58.84,58.81,58.82,102230.0,55.8347,55.8537,55.8252,55.8347,102230.0
2023-05-04 12:05:00,58.81,58.84,58.8,58.83,109379.0,55.8252,55.8537,55.8157,55.8442,109379.0
2023-05-04 12:10:00,58.83,58.88,58.83,58.87,130138.0,55.8442,55.8917,55.8442,55.8822,130138.0
2023-05-04 12:15:00,58.88,58.88,58.85,58.86,50602.0,55.8917,55.8917,55.8632,55.8727,50602.0
2023-05-04 12:20:00,58.86,58.89,58.85,58.89,15009.0,55.8727,55.9012,55.8632,55.9012,15009.0
2023-05-04 12:25:00,58.88,58.89,58.87,58.88,10334.0,55.8917,55.9012,55.8822,55.8917,10334.0
2023-05-04 12:30:00,58.89,58.91,58.86,58.88,39137.0,55.9012,55.9201,55.8727,55.8917,39137.0
2023-05-04 12:35:00,58.87,58.88,58.87,58.88,10213.0,55.8822,55.8917,55.8822,55.8917,10213.0
2023-05-04 12:40:00,58.89,58.91,58.88,58.9,20043.0,55.9012,55.9201,55.8917,55.9106,20043.0
2023-05-04 12:45:00,58.9,58.92,58.89,58.92,32719.0,55.9106,55.9296,55.9012,55.9296,32719.0
2023-05-04 12:50:00,58.92,58.92,58.9,58.9,12231.0,55.9296,55.9296,55.9106,55.9106,12231.0
2023-05-04 12:55:00,58.91,58.93,58.9,58.92,9311.0,55.9201,55.9391,55.9106,55.9296,9311.0
2023-05-04 13:00:00,58.93,58.93,58.89,58.89,28505.0,55.9391,55.9391,55.9012,55.9012,28505.0
2023-05-04 13:05:00,58.9,58.9,58.86,58.89,19930.0,55.9106,55.9106,55.8727,55.9012,19930.0
2023-05-04 13:10:00,58.9,58.92,58.88,58.9,19756.0,55.9106,55.9296,55.8917,55.9106,19756.0
2023-05-04 13:15:00,58.9,58.93,58.9,58.93,30925.0,55.9106,55.9391,55.9106,55.9391,30925.0
2023-05-04 13:20:00,58.93,58.95,58.92,58.95,18548.0,55.9391,55.9581,55.9296,55.9581,18548.0
2023-05-04 13:25:00,58.95,58.95,58.91,58.92,31140.0,55.9581,55.9581,55.9201,55.9296,31140.0
2023-05-04 13:30:00,58.92,58.95,58.92,58.95,12544.0,55.9296,55.9581,55.9296,55.9581,12544.0
2023-05-04 13:35:00,58.94,58.95,58.91,58.93,25179.0,55.9486,55.9581,55.9201,55.9391,25179.0
2023-05-04 13:40:00,58.92,58.93,58.9,58.91,15422.0,55.9296,55.9391,55.9106,55.9201,15422.0
2023-05-04 13:45:00,58.91,58.92,58.88,58.89,34120.0,55.9201,55.9296,55.8917,55.9012,34120.0
2023-05-04 13:50:00,58.89,58.89,58.87,58.88,37791.0,55.9012,55.9012,55.8822,55.8917,37791.0
2023-05-04 13:55:00,58.87,58.89,58.86,58.87,22065.0,55.8822,55.9012,55.8727,55.8822,22065.0
2023-05-04 14:00:00,58.88,58.88,58.83,58.84,40555.0,55.8917,55.8917,55.8442,55.8537,40555.0
2023-05-04 14:05:00,58.85,58.86,58.83,58.84,44596.0,55.8632,55.8727,55.8442,55.8537,44596.0
2023-05-04 14:10:00,58.83,58.85,58.83,58.85,24646.0,55.8442,55.8632,55.8442,55.8632,24646.0
2023-05-04 14:15:00,58.85,58.85,58.82,58.83,28538.0,55.8632,55.8632,55.8347,55.8442,28538.0
2023-05-04 14:20:00,58.84,58.85,58.79,58.79,26641.0,55.8537,55.8632,55.8062,55.8062,26641.0
2023-05-04 14:25:00,58.8,58.8,58.78,58.78,14585.0,55.8157,55.8157,55.7967,55.7967,14585.0
2023-05-04 14:30:00,58.77,58.77,58.74,58.77,19882.0,55.7872,55.7872,55.7588,55.7872,19882.0
2023-05-04 14:35:00,58.77,58.8,58.77,58.79,44281.0,55.7872,55.8157,55.7872,55.8062,44281.0
2023-05-04 14:40:00,58.79,58.8,58.78,58.8,18224.0,55.8062,55.8157,55.7967,55.8157,18224.0
2023-05-04 14:45:00,58.8,58.8,58.78,58.79,14062.0,55.8157,55.8157,55.7967,55.8062,14062.0
2023-05-04 14:50:00,58.79,58.8,58.78,58.79,12645.0,55.8062,55.8157,55.7967,55.8062,12645.0
2023-05-04 14:55:00,58.8,58.81,58.78,58.81,15913.0,55.8157,55.8252,55.7967,55.8252,15913.0
2023-05-04 15:00:00,58.8,58.82,58.8,58.82,36028.0,55.8157,55.8347,55.8157,55.8347,36028.0
2023-05-04 15:05:00,58.83,58.83,58.81,58.82,29784.0,55.8442,55.8442,55.8252,55.8347,29784.0
2023-05-04 15:10:00,58.82,58.82,58.77,58.77,103996.0,55.8347,55.8347,55.7872,55.7872,103996.0
2023-05-04 15:15:00,58.76,58.77,58.73,58.75,20274.0,55.7778,55.7872,55.7493,55.7683,20274.0
2023-05-04 15:20:00,58.76,58.77,58.73,58.76,32478.0,55.7778,55.7872,55.7493,55.7778,32478.0
2023-05-04 15:25:00,58.76,58.77,58.75,58.77,31644.0,55.7778,55.7872,55.7683,55.7872,31644.0
2023-05-04 15:30:00,58.77,58.8,58.76,58.79,16985.0,55.7872,55.8157,55.7778,55.8062,16985.0
2023-05-04 15:35:00,58.8,58.84,58.8,58.83,56952.0,55.8157,55.8537,55.8157,55.8442,56952.0
2023-05-04 15:40:00,58.82,58.83,58.78,58.79,84512.0,55.8347,55.8442,55.7967,55.8062,84512.0
2023-05-04 15:45:00,58.78,58.79,58.74,58.78,52098.0,55.7967,55.8062,55.7588,55.7967,52098.0
2023-05-04 15:50:00,58.78,58.79,58.75,58.76,92860.0,55.7967,55.8062,55.7683,55.7778,92860.0
2023-05-04 15:55:00,58.76,58.77,58.73,58.73,104746.0,55.7778,55.7872,55.7493,55.7493,104746.0
2023-05-05 09:30:00,59.06,59.14,59.01,59.09,46855.0,56.0625,56.1385,56.0151,56.091,46855.0
2023-05-05 09:35:00,59.08,59.09,59.03,59.04,116074.0,56.0815,56.091,56.034,56.0435,116074.0
2023-05-05 09:40:00,59.04,59.07,59.03,59.07,99973.0,56.0435,56.072,56.034,56.072,99973.0
2023-05-05 09:45:00,59.06,59.09,59.05,59.09,38702.0,56.0625,56.091,56.053,56.091,38702.0
2023-05-05 09:50:00,59.09,59.1,59.07,59.09,108380.0,56.091,56.1005,56.072,56.091,108380.0
2023-05-05 09:55:00,59.1,59.13,59.07,59.12,71617.0,56.1005,56.129,56.072,56.1195,71617.0
2023-05-05 10:00:00,59.12,59.14,59.1,59.14,109073.0,56.1195,56.1385,56.1005,56.1385,109073.0
2023-05-05 10:05:00,59.14,59.18,59.13,59.18,72588.0,56.1385,56.1764,56.129,56.1764,72588.0
2023-05-05 10:10:00,59.18,59.21,59.15,59.21,153115.0,56.1764,56.2049,56.148,56.2049,153115.0
2023-05-05 10:15:00,59.21,59.24,59.2,59.22,99369.0,56.2049,56.2334,56.1954,56.2144,99369.0
2023-05-05 10:20:00,59.22,59.23,59.19,59.23,92744.0,56.2144,56.2239,56.1859,56.2239,92744.0
2023-05-05 10:25:00,59.22,59.24,59.2,59.23,87884.0,56.2144,56.2334,56.1954,56.2239,87884.0
2023-05-05 10:30:00,59.24,59.26,59.22,59.26,77418.0,56.2334,56.2524,56.2144,56.2524,77418.0
2023-05-05 10:35:00,59.25,59.27,59.25,59.26,48338.0,56.2429,56.2619,56.2429,56.2524,48338.0
2023-05-05 10:40:00,59.27,59.29,59.25,59.28,97429.0,56.2619,56.2809,56.2429,56.2714,97429.0
2023-05-05 10:45:00,59.28,59.32,59.28,59.31,327081.0,56.2714,56.3093,56.2714,56.2998,327081.0
2023-05-05 10:50:00,59.3,59.36,59.3,59.35,391793.0,56.2903,56.3473,56.2903,56.3378,391793.0
2023-05-05 10:55:00,59.34,59.34,59.3,59.34,302849.0,56.3283,56.3283,56.2903,56.3283,302849.0
2023-05-05 11:00:00,59.34,59.38,59.34,59.37,88167.0,56.3283,56.3663,56.3283,56.3568,88167.0
2023-05-05 11:05:00,59.38,59.41,59.33,59.34,79795.0,56.3663,56.3948,56.3188,56.3283,79795.0
2023-05-05 11:10:00,59.34,59.39,59.31,59.39,186732.0,56.3283,56.3758,56.2998,56.3758,186732.0
2023-05-05 11:15:00,59.38,59.4,59.35,59.37,86680.0,56.3663,56.3853,56.3378,56.3568,86680.0
2023-05-05 11:20:00,59.37,59.38,59.35,59.37,66791.0,56.3568,56.3663,56.3378,56.3568,66791.0
2023-05-05 11:25:00,59.37,59.38,59.34,59.38,185943.0,56.3568,56.3663,56.3283,56.3663,185943.0
2023-05-05 11:30:00,59.38,59.39,59.34,59.38,128057.0,56.3663,56.3758,56.3283,56.3663,128057.0
2023-05-05 11:35:00,59.37,59.39,59.36,59.39,126347.0,56.3568,56.3758,56.3473,56.3758,126347.0
2023-05-05 11:40:00,59.39,59.39,59.35,59.37,101564.0,56.3758,56.3758,56.3378,56.3568,101564.0
2023-05-05 11:45:00,59.37,59.39,59.36,59.39,56780.0,56.3568,56.3758,56.3473,56.3758,56780.0
2023-05-05 11:50:00,59.39,59.39,59.35,59.36,53808.0,56.3758,56.3758,56.3378,56.3473,53808.0
2023-05-05 11:55:00,59.37,59.37,59.35,59.37,50918.0,56.3568,56.3568,56.3378,56.3568,50918.0
2023-05-05 12:00:00,59.36,59.38,59.35,59.36,26318.0,56.3473,56.3663,56.3378,56.3473,26318.0
2023-05-05 12:05:00,59.36,59.36,59.34,59.35,22768.0,56.3473,56.3473,56.3283,56.3378,22768.0
2023-05-05 12:10:00,59.36,59.36,59.35,59.36,8500.0,56.3473,56.3473,56.3378,56.3473,8500.0
2023-05-05 12:15:00,59.35,59.36,59.34,59.35,39945.0,56.3378,56.3473,56.3283,56.3378,39945.0
2023-05-05 12:20:00,59.35,59.39,59.34,59.39,30025.0,56.3378,56.3758,56.3283,56.3758,30025.0
2023-05-05 12:25:00,59.39,59.4,59.36,59.37,34430.0,56.3758,56.3853,56.3473,56.3568,34430.0
2023-05-05 12:30:00,59.38,59.39,59.37,59.38,15489.0,56.3663,56.3758,56.3568,56.3663,15489.0
2023-05-05 12:35:00,59.38,59.38,59.36,59.38,19034.0,56.3663,56.3663,56.3473,56.3663,19034.0
2023-05-05 12:40:00,59.38,59.39,59.37,59.39,14535.0,56.3663,56.3758,56.3568,56.3758,14535.0
2023-05-05 12:45:00,59.39,59.39,59.36,59.38,23516.0,56.3758,56.3758,56.3473,56.3663,23516.0
2023-05-05 12:50:00,59.38,59.42,59.38,59.42,23547.0,56.3663,56.4043,56.3663,56.4043,23547.0
2023-05-05 12:55:00,59.42,59.45,59.41,59.44,48125.0,56.4043,56.4327,56.3948,56.4232,48125.0
2023-05-05 13:00:00,59.43,59.46,59.43,59.45,40884.0,56.4137,56.4422,56.4137,56.4327,40884.0
2023-05-05 13:05:00,59.45,59.46,59.44,59.46,25100.0,56.4327,56.4422,56.4232,56.4422,25100.0
2023-05-05 13:10:00,59.45,59.46,59.45,59.46,13743.0,56.4327,56.4422,56.4327,56.4422,13743.0
2023-05-05 13:15:00,59.46,59.46,59.43,59.44,18675.0,56.4422,56.4422,56.4137,56.4232,18675.0
2023-05-05 13:20:00,59.44,59.45,59.43,59.45,12301.0,56.4232,56.4327,56.4137,56.4327,12301.0
2023-05-05 13:25:00,59.45,59.45,59.44,59.45,27252.0,56.4327,56.4327,56.4232,56.4327,27252.0
2023-05-05 13:30:00,59.45,59.47,59.44,59.47,57238.0,56.4327,56.4517,56.4232,56.4517,57238.0
2023-05-05 13:35:00,59.47,59.47,59.44,59.45,39711.0,56.4517,56.4517,56.4232,56.4327,39711.0
2023-05-05 13:40:00,59.45,59.46,59.44,59.45,32387.0,56.4327,56.4422,56.4232,56.4327,32387.0
2023-05-05 13:45:00,59.46,59.46,59.44,59.45,37354.0,56.4422,56.4422,56.4232,56.4327,37354.0
2023-05-05 13:50:00,59.45,59.45,59.43,59.45,23672.0,56.4327,56.4327,56.4137,56.4327,23672.0
2023-05-05 13:55:00,59.45,59.47,59.45,59.47,20156.0,56.4327,56.4517,56.4327,56.4517,20156.0
2023-05-05 14:00:00,59.47,59.49,59.46,59.47,57696.0,56.4517,56.4707,56.4422,56.4517,57696.0
2023-05-05 14:05:00,59.48,59.5,59.47,59.5,39565.0,56.4612,56.4802,56.4517,56.4802,39565.0
2023-05-05 14:10:00,59.5,59.5,59.48,59.48,43757.0,56.4802,56.4802,56.4612,56.4612,43757.0
2023-05-05 14:15:00,59.49,59.49,59.47,59.48,17413.0,56.4707,56.4707,56.4517,56.4612,17413.0
2023-05-05 14:20:00,59.48,59.49,59.47,59.48,33028.0,56.4612,56.4707,56.4517,56.4612,33028.0
2023-05-05 14:25:00,59.48,59.52,59.48,59.52,80493.0,56.4612,56.4992,56.4612,56.4992,80493.0
2023-05-05 14:30:00,59.52,59.53,59.51,59.53,29581.0,56.4992,56.5087,56.4897,56.5087,29581.0
2023-05-05 14:35:00,59.53,59.55,59.52,59.55,144857.0,56.5087,56.5277,56.4992,56.5277,144857.0
2023-05-05 14:40:00,59.55,59.58,59.54,59.58,32693.0,56.5277,56.5561,56.5182,56.5561,32693.0
2023-05-05 14:45:00,59.58,59.59,59.57,59.59,33907.0,56.5561,56.5656,56.5466,56.5656,33907.0
2023-05-05 14:50:00,59.59,59.59,59.58,59.58,32942.0,56.5656,56.5656,56.5561,56.5561,32942.0
2023-05-05 14:55:00,59.59,59.61,59.56,59.57,109820.0,56.5656,56.5846,56.5372,56.5466,109820.0
2023-05-05 15:00:00,59.56,59.59,59.56,59.57,72561.0,56.5372,56.5656,56.5372,56.5466,72561.0
2023-05-05 15:05:00,59.58,59.59,59.57,59.59,26414.0,56.5561,56.5656,56.5466,56.5656,26414.0
2023-05-05 15:10:00,59.59,59.6,59.58,59.59,105767.0,56.5656,56.5751,56.5561,56.5656,105767.0
2023-05-05 15:15:00,59.59,59.62,59.59,59.59,260894.0,56.5656,56.5941,56.5656,56.5656,260894.0
2023-05-05 15:20:00,59.6,59.62,59.58,59.59,217588.0,56.5751,56.5941,56.5561,56.5656,217588.0
2023-05-05 15:25:00,59.6,59.61,59.59,59.61,186874.0,56.5751,56.5846,56.5656,56.5846,186874.0
2023-05-05 15:30:00,59.61,59.61,59.58,59.6,156824.0,56.5846,56.5846,56.5561,56.5751,156824.0
2023-05-05 15:35:00,59.61,59.61,59.59,59.59,157298.0,56.5846,56.5846,56.5656,56.5656,157298.0
2023-05-05 15:40:00,59.59,59.6,59.56,59.57,71518.0,56.5656,56.5751,56.5372,56.5466,71518.0
2023-05-05 15:45:00,59.57,59.58,59.54,59.55,146716.0,56.5466,56.5561,56.5182,56.5277,146716.0
2023-05-05 15:50:00,59.55,59.56,59.52,59.55,130930.0,56.5277,56.5372,56.4992,56.5277,130930.0
2023-05-05 15:55:00,59.55,59.56,59.51,59.55,194904.0,56.5277,56.5372,56.4897,56.5277,194904.0
2023-05-08 09:30:00,59.41,59.42,59.39,59.41,63518.0,56.3948,56.4043,56.3758,56.3948,63518.0
2023-05-08 09:35:00,59.41,59.42,59.39,59.4,36622.0,56.3948,56.4043,56.3758,56.3853,36622.0
2023-05-08 09:40:00,59.41,59.41,59.34,59.35,28748.0,56.3948,56.3948,56.3283,56.3378,28748.0
2023-05-08 09:45:00,59.35,59.36,59.3,59.34,31252.0,56.3378,56.3473,56.2903,56.3283,31252.0
2023-05-08 09:50:00,59.34,59.36,59.31,59.33,80272.0,56.3283,56.3473,56.2998,56.3188,80272.0
2023-05-08 09:55:00,59.33,59.35,59.31,59.34,74618.0,56.3188,56.3378,56.2998,56.3283,74618.0
2023-05-08 10:00:00,59.35,59.4,59.35,59.39,47554.0,56.3378,56.3853,56.3378,56.3758,47554.0
2023-05-08 10:05:00,59.39,59.39,59.35,59.35,74727.0,56.3758,56.3758,56.3378,56.3378,74727.0
2023-05-08 10:10:00,59.35,59.37,59.34,59.37,76793.0,56.3378,56.3568,56.3283,56.3568,76793.0
2023-05-08 10:15:00,59.37,59.38,59.35,59.38,75304.0,56.3568,56.3663,56.3378,56.3663,75304.0
2023-05-08 10:20:00,59.38,59.38,59.35,59.38,43577.0,56.3663,56.3663,56.3378,56.3663,43577.0
2023-05-08 10:25:00,59.38,59.38,59.35,59.36,34764.0,56.3663,56.3663,56.3378,56.3473,34764.0
2023-05-08 10:30:00,59.37,59.4,59.36,59.38,36219.0,56.3568,56.3853,56.3473,56.3663,36219.0
2023-05-08 10:35:00,59.38,59.41,59.36,59.41,64253.0,56.3663,56.3948,56.3473,56.3948,64253.0
2023-05-08 10:40:00,59.4,59.44,59.4,59.43,29591.0,56.3853,56.4232,56.3853,56.4137,29591.0
2023-05-08 10:45:00,59.42,59.45,59.4,59.44,50074.0,56.4043,56.4327,56.3853,56.4232,50074.0
2023-05-08 10:50:00,59.45,59.46,59.44,59.46,44996.0,56.4327,56.4422,56.4232,56.4422,44996.0
2023-05-08 10:55:00,59.46,59.46,59.42,59.43,39158.0,56.4422,56.4422,56.4043,56.4137,39158.0
2023-05-08 11:00:00,59.44,59.45,59.43,59.45,88545.0,56.4232,56.4327,56.4137,56.4327,88545.0
2023-05-08 11:05:00,59.45,59.45,59.42,59.43,28601.0,56.4327,56.4327,56.4043,56.4137,28601.0
2023-05-08 11:10:00,59.43,59.43,59.4,59.41,28193.0,56.4137,56.4137,56.3853,56.3948,28193.0
2023-05-08 11:15:00,59.41,59.42,59.4,59.42,35227.0,56.3948,56.4043,56.3853,56.4043,35227.0
2023-05-08 11:20:00,59.42,59.44,59.41,59.43,27944.0,56.4043,56.4232,56.3948,56.4137,27944.0
2023-05-08 11:25:00,59.42,59.43,59.39,59.39,69923.0,56.4043,56.4137,56.3758,56.3758,69923.0
2023-05-08 11:30:00,59.4,59.41,59.39,59.4,44480.0,56.3853,56.3948,56.3758,56.3853,44480.0
2023-05-08 11:35:00,59.41,59.41,59.38,59.39,26444.0,56.3948,56.3948,56.3663,56.3758,26444.0
2023-05-08 11:40:00,59.39,59.42,59.39,59.4,55280.0,56.3758,56.4043,56.3758,56.3853,55280.0
2023-05-08 11:45:00,59.42,59.42,59.4,59.42,64749.0,56.4043,56.4043,56.3853,56.4043,64749.0
2023-05-08 11:50:00,59.42,59.42,59.4,59.42,38915.0,56.4043,56.4043,56.3853,56.4043,38915.0
2023-05-08 11:55:00,59.42,59.43,59.4,59.41,67702.0,56.4043,56.4137,56.3853,56.3948,67702.0
2023-05-08 12:00:00,59.41,59.43,59.4,59.41,35026.0,56.3948,56.4137,56.3853,56.3948,35026.0
2023-05-08 12:05:00,59.41,59.43,59.4,59.43,32897.0,56.3948,56.4137,56.3853,56.4137,32897.0
2023-05-08 12:10:00,59.42,59.42,59.4,59.41,17653.0,56.4043,56.4043,56.3853,56.3948,17653.0
2023-05-08 12:15:00,59.41,59.44,59.4,59.43,52598.0,56.3948,56.4232,56.3853,56.4137,52598.0
2023-05-08 12:20:00,59.43,59.43,59.42,59.43,28137.0,56.4137,56.4137,56.4043,56.4137,28137.0
2023-05-08 12:25:00,59.43,59.44,59.42,59.44,19402.0,56.4137,56.4232,56.4043,56.4232,19402.0
2023-05-08 12:30:00,59.44,59.44,59.43,59.43,13220.0,56.4232,56.4232,56.4137,56.4137,13220.0
2023-05-08 12:35:00,59.44,59.46,59.43,59.46,46256.0,56.4232,56.4422,56.4137,56.4422,46256.0
2023-05-08 12:40:00,59.46,59.46,59.43,59.45,39362.0,56.4422,56.4422,56.4137,56.4327,39362.0
2023-05-08 12:45:00,59.45,59.45,59.43,59.44,31706.0,56.4327,56.4327,56.4137,56.4232,31706.0
2023-05-08 12:50:00,59.44,59.46,59.43,59.46,47463.0,56.4232,56.4422,56.4137,56.4422,47463.0
2023-05-08 12:55:00,59.46,59.46,59.44,59.45,12963.0,56.4422,56.4422,56.4232,56.4327,12963.0
2023-05-08 13:00:00,59.45,59.46,59.44,59.46,41469.0,56.4327,56.4422,56.4232,56.4422,41469.0
2023-05-08 13:05:00,59.46,59.47,59.45,59.47,17148.0,56.4422,56.4517,56.4327,56.4517,17148.0
2023-05-08 13:10:00,59.47,59.47,59.46,59.47,14102.0,56.4517,56.4517,56.4422,56.4517,14102.0
2023-05-08 13:15:00,59.47,59.47,59.46,59.47,13525.0,56.4517,56.4517,56.4422,56.4517,13525.0
2023-05-08 13:20:00,59.47,59.48,59.45,59.46,26429.0,56.4517,56.4612,56.4327,56.4422,26429.0
2023-05-08 13:25:00,59.46,59.47,59.45,59.47,21200.0,56.4422,56.4517,56.4327,56.4517,21200.0
2023-05-08 13:30:00,59.47,59.47,59.46,59.47,9980.0,56.4517,56.4517,56.4422,56.4517,9980.0
2023-05-08 13:35:00,59.47,59.48,59.45,59.46,62863.0,56.4517,56.4612,56.4327,56.4422,62863.0
2023-05-08 13:40:00,59.46,59.46,59.45,59.46,21767.0,56.4422,56.4422,56.4327,56.4422,21767.0
2023-05-08 13:45:00,59.46,59.47,59.45,59.47,48897.0,56.4422,56.4517,56.4327,56.4517,48897.0
2023-05-08 13:50:00,59.47,59.47,59.46,59.47,3367.0,56.4517,56.4517,56.4422,56.4517,3367.0
2023-05-08 13:55:00,59.47,59.47,59.44,59.45,22044.0,56.4517,56.4517,56.4232,56.4327,22044.0
2023-05-08 14:00:00,59.45,59.45,59.38,59.39,33915.0,56.4327,56.4327,56.3663,56.3758,33915.0
2023-05-08 14:05:00,59.39,59.39,59.32,59.34,69507.0,56.3758,56.3758,56.3093,56.3283,69507.0
2023-05-08 14:10:00,59.35,59.36,59.33,59.35,53013.0,56.3378,56.3473,56.3188,56.3378,53013.0
2023-05-08 14:15:00,59.35,59.37,59.34,59.37,22546.0,56.3378,56.3568,56.3283,56.3568,22546.0
2023-05-08 14:20:00,59.37,59.41,59.36,59.4,58400.0,56.3568,56.3948,56.3473,56.3853,58400.0
2023-05-08 14:25:00,59.4,59.41,59.38,59.4,48757.0,56.3853,56.3948,56.3663,56.3853,48757.0
2023-05-08 14:30:00,59.4,59.42,59.39,59.42,100771.0,56.3853,56.4043,56.3758,56.4043,100771.0
2023-05-08 14:35:00,59.42,59.43,59.38,59.41,82756.0,56.4043,56.4137,56.3663,56.3948,82756.0
2023-05-08 14:40:00,59.4,59.42,59.39,59.41,58695.0,56.3853,56.4043,56.3758,56.3948,58695.0
2023-05-08 14:45:00,59.41,59.41,59.4,59.41,50870.0,56.3948,56.3948,56.3853,56.3948,50870.0
2023-05-08 14:50:00,59.41,59.42,59.4,59.41,69298.0,56.3948,56.4043,56.3853,56.3948,69298.0
2023-05-08 14:55:00,59.41,59.41,59.39,59.41,69496.0,56.3948,56.3948,56.3758,56.3948,69496.0
2023-05-08 15:00:00,59.41,59.42,59.4,59.41,81768.0,56.3948,56.4043,56.3853,56.3948,81768.0
2023-05-08 15:05:00,59.41,59.41,59.39,59.4,13004.0,56.3948,56.3948,56.3758,56.3853,13004.0
2023-05-08 15:10:00,59.4,59.4,59.37,59.38,41612.0,56.3853,56.3853,56.3568,56.3663,41612.0
2023-05-08 15:15:00,59.39,59.39,59.37,59.39,73305.0,56.3758,56.3758,56.3568,56.3758,73305.0
2023-05-08 15:20:00,59.38,59.39,59.36,59.37,28901.0,56.3663,56.3758,56.3473,56.3568,28901.0
2023-05-08 15:25:00,59.37,59.37,59.35,59.36,24120.0,56.3568,56.3568,56.3378,56.3473,24120.0
2023-05-08 15:30:00,59.37,59.37,59.35,59.37,16721.0,56.3568,56.3568,56.3378,56.3568,16721.0
2023-05-08 15:35:00,59.37,59.37,59.36,59.37,18134.0,56.3568,56.3568,56.3473,56.3568,18134.0
2023-05-08 15:40:00,59.37,59.39,59.36,59.39,36789.0,56.3568,56.3758,56.3473,56.3758,36789.0
2023-05-08 15:45:00,59.39,59.41,59.38,59.38,345510.0,56.3758,56.3948,56.3663,56.3663,345510.0
2023-05-08 15:50:00,59.39,59.39,59.38,59.39,47182.0,56.3758,56.3758,56.3663,56.3758,47182.0
2023-05-08 15:55:00,59.39,59.4,59.38,59.4,145625.0,56.3758,56.3853,56.3663,56.3853,145625.0
2023-05-09 09:30:00,59.84,59.84,59.79,59.82,79527.0,56.8029,56.8029,56.7555,56.784,79527.0
2023-05-09 09:35:00,59.82,59.83,59.81,59.83,57806.0,56.784,56.7934,56.7745,56.7934,57806.0
2023-05-09 09:40:00,59.83,59.88,59.82,59.86,41252.0,56.7934,56.8409,56.784,56.8219,41252.0
2023-05-09 09:45:00,59.86,59.88,59.84,59.86,65277.0,56.8219,56.8409,56.8029,56.8219,65277.0
2023-05-09 09:50:00,59.86,59.87,59.84,59.87,84211.0,56.8219,56.8314,56.8029,56.8314,84211.0
2023-05-09 09:55:00,59.88,59.93,59.87,59.92,103957.0,56.8409,56.8884,56.8314,56.8789,103957.0
2023-05-09 10:00:00,59.93,59.94,59.89,59.91,106247.0,56.8884,56.8979,56.8504,56.8694,106247.0
2023-05-09 10:05:00,59.91,59.92,59.86,59.87,107322.0,56.8694,56.8789,56.8219,56.8314,107322.0
2023-05-09 10:10:00,59.86,59.87,59.83,59.85,77386.0,56.8219,56.8314,56.7934,56.8124,77386.0
2023-05-09 10:15:00,59.85,59.88,59.85,59.86,64035.0,56.8124,56.8409,56.8124,56.8219,64035.0
2023-05-09 10:20:00,59.85,59.86,59.83,59.83,75374.0,56.8124,56.8219,56.7934,56.7934,75374.0
2023-05-09 10:25:00,59.83,59.86,59.82,59.84,57736.0,56.7934,56.8219,56.784,56.8029,57736.0
2023-05-09 10:30:00,59.83,59.84,59.81,59.84,33868.0,56.7934,56.8029,56.7745,56.8029,33868.0
2023-05-09 10:35:00,59.84,59.9,59.84,59.9,22423.0,56.8029,56.8599,56.8029,56.8599,22423.0
2023-05-09 10:40:00,59.9,59.91,59.89,59.91,20269.0,56.8599,56.8694,56.8504,56.8694,20269.0
2023-05-09 10:45:00,59.91,59.93,59.89,59.93,44419.0,56.8694,56.8884,56.8504,56.8884,44419.0
2023-05-09 10:50:00,59.92,59.97,59.92,59.96,44919.0,56.8789,56.9263,56.8789,56.9168,44919.0
2023-05-09 10:55:00,59.96,59.97,59.95,59.96,15700.0,56.9168,56.9263,56.9074,56.9168,15700.0
2023-05-09 11:00:00,59.96,59.97,59.95,59.97,25791.0,56.9168,56.9263,56.9074,56.9263,25791.0
2023-05-09 11:05:00,59.97,59.98,59.96,59.97,28252.0,56.9263,56.9358,56.9168,56.9263,28252.0
2023-05-09 11:10:00,59.98,59.98,59.93,59.95,68904.0,56.9358,56.9358,56.8884,56.9074,68904.0
2023-05-09 11:15:00,59.95,59.98,59.95,59.97,22280.0,56.9074,56.9358,56.9074,56.9263,22280.0
2023-05-09 11:20:00,59.98,59.98,59.96,59.97,30445.0,56.9358,56.9358,56.9168,56.9263,30445.0
2023-05-09 11:25:00,59.96,59.97,59.94,59.95,47094.0,56.9168,56.9263,56.8979,56.9074,47094.0
2023-05-09 11:30:00,59.95,59.97,59.93,59.96,77538.0,56.9074,56.9263,56.8884,56.9168,77538.0
2023-05-09 11:35:00,59.96,59.98,59.93,59.96,396735.0,56.9168,56.9358,56.8884,56.9168,396735.0
2023-05-09 11:40:00,59.96,59.97,59.95,59.96,43666.0,56.9168,56.9263,56.9074,56.9168,43666.0
2023-05-09 11:45:00,59.96,59.97,59.96,59.97,29528.0,56.9168,56.9263,56.9168,56.9263,29528.0
2023-05-09 11:50:00,59.97,59.98,59.96,59.97,40492.0,56.9263,56.9358,56.9168,56.9263,40492.0
2023-05-09 11:55:00,59.97,59.97,59.95,59.96,51395.0,56.9263,56.9263,56.9074,56.9168,51395.0
2023-05-09 12:00:00,59.96,59.97,59.94,59.96,146555.0,56.9168,56.9263,56.8979,56.9168,146555.0
2023-05-09 12:05:00,59.96,59.97,59.95,59.97,70512.0,56.9168,56.9263,56.9074,56.9263,70512.0
2023-05-09 12:10:00,59.97,60.0,59.96,60.0,252482.0,56.9263,56.9548,56.9168,56.9548,252482.0
2023-05-09 12:15:00,59.99,60.0,59.97,59.98,110507.0,56.9453,56.9548,56.9263,56.9358,110507.0
2023-05-09 12:20:00,59.98,59.99,59.96,59.98,94819.0,56.9358,56.9453,56.9168,56.9358,94819.0
2023-05-09 12:25:00,59.98,59.98,59.96,59.97,49667.0,56.9358,56.9358,56.9168,56.9263,49667.0
2023-05-09 12:30:00,59.97,59.98,59.96,59.96,67015.0,56.9263,56.9358,56.9168,56.9168,67015.0
2023-05-09 12:35:00,59.96,59.97,59.94,59.95,175712.0,56.9168,56.9263,56.8979,56.9074,175712.0
2023-05-09 12:40:00,59.95,59.97,59.94,59.96,154658.0,56.9074,56.9263,56.8979,56.9168,154658.0
2023-05-09 12:45:00,59.97,59.98,59.96,59.97,25547.0,56.9263,56.9358,56.9168,56.9263,25547.0
2023-05-09 12:50:00,59.97,59.98,59.97,59.98,16400.0,56.9263,56.9358,56.9263,56.9358,16400.0
2023-05-09 12:55:00,59.98,60.0,59.98,60.0,27458.0,56.9358,56.9548,56.9358,56.9548,27458.0
2023-05-09 13:00:00,60.0,60.02,59.98,60.02,120614.0,56.9548,56.9738,56.9358,56.9738,120614.0
2023-05-09 13:05:00,60.02,60.02,59.99,60.01,65563.0,56.9738,56.9738,56.9453,56.9643,65563.0
2023-05-09 13:10:00,60.01,60.01,59.98,60.0,37124.0,56.9643,56.9643,56.9358,56.9548,37124.0
2023-05-09 13:15:00,60.0,60.02,59.99,60.02,81648.0,56.9548,56.9738,56.9453,56.9738,81648.0
2023-05-09 13:20:00,60.02,60.03,60.01,60.02,23785.0,56.9738,56.9833,56.9643,56.9738,23785.0
2023-05-09 13:25:00,60.02,60.04,60.01,60.04,23031.0,56.9738,56.9928,56.9643,56.9928,23031.0
2023-05-09 13:30:00,60.03,60.05,60.03,60.04,40007.0,56.9833,57.0023,56.9833,56.9928,40007.0
2023-05-09 13:35:00,60.04,60.05,60.03,60.03,31572.0,56.9928,57.0023,56.9833,56.9833,31572.0
2023-05-09 13:40:00,60.04,60.05,60.03,60.05,34643.0,56.9928,57.0023,56.9833,57.0023,34643.0
2023-05-09 13:45:00,60.05,60.05,60.03,60.04,13801.0,57.0023,57.0023,56.9833,56.9928,13801.0
2023-05-09 13:50:00,60.04,60.06,60.03,60.05,17635.0,56.9928,57.0118,56.9833,57.0023,17635.0
2023-05-09 13:55:00,60.05,60.08,60.05,60.08,13988.0,57.0023,57.0308,57.0023,57.0308,13988.0
2023-05-09 14:00:00,60.08,60.1,60.07,60.08,60266.0,57.0308,57.0497,57.0213,57.0308,60266.0
2023-05-09 14:05:00,60.08,60.08,60.06,60.06,38806.0,57.0308,57.0308,57.0118,57.0118,38806.0
2023-05-09 14:10:00,60.06,60.07,60.05,60.07,16945.0,57.0118,57.0213,57.0023,57.0213,16945.0
2023-05-09 14:15:00,60.07,60.08,60.06,60.07,18901.0,57.0213,57.0308,57.0118,57.0213,18901.0
2023-05-09 14:20:00,60.07,60.08,60.06,60.08,6673.0,57.0213,57.0308,57.0118,57.0308,6673.0
2023-05-09 14:25:00,60.07,60.08,60.06,60.08,16478.0,57.0213,57.0308,57.0118,57.0308,16478.0
2023-05-09 14:30:00,60.08,60.09,60.06,60.07,29782.0,57.0308,57.0403,57.0118,57.0213,29782.0
2023-05-09 14:35:00,60.08,60.08,60.06,60.07,13003.0,57.0308,57.0308,57.0118,57.0213,13003.0
2023-05-09 14:40:00,60.07,60.08,60.06,60.06,40696.0,57.0213,57.0308,57.0118,57.0118,40696.0
2023-05-09 14:45:00,60.07,60.08,60.05,60.08,64935.0,57.0213,57.0308,57.0023,57.0308,64935.0
2023-05-09 14:50:00,60.08,60.08,60.03,60.04,28417.0,57.0308,57.0308,56.9833,56.9928,28417.0
2023-05-09 14:55:00,60.04,60.07,60.03,60.07,35773.0,56.9928,57.0213,56.9833,57.0213,35773.0
2023-05-09 15:00:00,60.07,60.08,60.04,60.07,54732.0,57.0213,57.0308,56.9928,57.0213,54732.0
2023-05-09 15:05:00,60.07,60.07,60.04,60.05,45493.0,57.0213,57.0213,56.9928,57.0023,45493.0
2023-05-09 15:10:00,60.05,60.05,60.03,60.05,48155.0,57.0023,57.0023,56.9833,57.0023,48155.0
2023-05-09 15:15:00,60.05,60.05,60.03,60.05,44404.0,57.0023,57.0023,56.9833,57.0023,44404.0
2023-05-09 15:20:00,60.05,60.06,60.03,60.05,94312.0,57.0023,57.0118,56.9833,57.0023,94312.0
2023-05-09 15:25:00,60.05,60.05,60.03,60.04,47730.0,57.0023,57.0023,56.9833,56.9928,47730.0
2023-05-09 15:30:00,60.04,60.06,60.03,60.05,66229.0,56.9928,57.0118,56.9833,57.0023,66229.0
2023-05-09 15:35:00,60.05,60.07,60.04,60.05,118466.0,57.0023,57.0213,56.9928,57.0023,118466.0
2023-05-09 15:40:00,60.05,60.06,60.03,60.05,179685.0,57.0023,57.0118,56.9833,57.0023,179685.0
2023-05-09 15:45:00,60.05,60.05,60.02,60.03,185986.0,57.0023,57.0023,56.9738,56.9833,185986.0
2023-05-09 15:50:00,60.03,60.04,60.01,60.04,237591.0,56.9833,56.9928,56.9643,56.9928,237591.0
2023-05-09 15:55:00,60.04,60.04,60.02,60.03,482650.0,56.9928,56.9928,56.9738,56.9833,482650.0
2023-05-10 09:30:00,59.94,59.94,59.86,59.86,63874.0,56.8979,56.8979,56.8219,56.8219,63874.0
2023-05-10 09:35:00,59.86,59.87,59.8,59.8,104214.0,56.8219,56.8314,56.765,56.765,104214.0
2023-05-10 09:40:00,59.8,59.81,59.7,59.74,107285.0,56.765,56.7745,56.67,56.708,107285.0
2023-05-10 09:45:00,59.73,59.75,59.68,59.69,82419.0,56.6985,56.7175,56.6511,56.6606,82419.0
2023-05-10 09:50:00,59.68,59.69,59.65,59.67,73558.0,56.6511,56.6606,56.6226,56.6416,73558.0
2023-05-10 09:55:00,59.68,59.76,59.67,59.75,58407.0,56.6511,56.727,56.6416,56.7175,58407.0
2023-05-10 10:00:00,59.75,59.83,59.75,59.82,201627.0,56.7175,56.7934,56.7175,56.784,201627.0
2023-05-10 10:05:00,59.82,59.85,59.8,59.82,109652.0,56.784,56.8124,56.765,56.784,109652.0
2023-05-10 10:10:00,59.83,59.84,59.78,59.79,35427.0,56.7934,56.8029,56.746,56.7555,35427.0
2023-05-10 10:15:00,59.79,59.8,59.71,59.72,122237.0,56.7555,56.765,56.6795,56.689,122237.0
2023-05-10 10:20:00,59.72,59.76,59.72,59.75,46509.0,56.689,56.727,56.689,56.7175,46509.0
2023-05-10 10:25:00,59.75,59.78,59.73,59.74,43425.0,56.7175,56.746,56.6985,56.708,43425.0
2023-05-10 10:30:00,59.74,59.76,59.73,59.75,95916.0,56.708,56.727,56.6985,56.7175,95916.0
2023-05-10 10:35:00,59.75,59.75,59.69,59.69,65143.0,56.7175,56.7175,56.6606,56.6606,65143.0
2023-05-10 10:40:00,59.69,59.71,59.62,59.63,118695.0,56.6606,56.6795,56.5941,56.6036,118695.0
2023-05-10 10:45:00,59.62,59.65,59.58,59.62,88176.0,56.5941,56.6226,56.5561,56.5941,88176.0
2023-05-10 10:50:00,59.62,59.64,59.61,59.62,80980.0,56.5941,56.6131,56.5846,56.5941,80980.0
2023-05-10 10:55:00,59.63,59.66,59.61,59.64,107401.0,56.6036,56.6321,56.5846,56.6131,107401.0
2023-05-10 11:00:00,59.65,59.66,59.62,59.63,51679.0,56.6226,56.6321,56.5941,56.6036,51679.0
2023-05-10 11:05:00,59.64,59.66,59.63,59.65,41732.0,56.6131,56.6321,56.6036,56.6226,41732.0
2023-05-10 11:10:00,59.66,59.68,59.64,59.65,75091.0,56.6321,56.6511,56.6131,56.6226,75091.0
2023-05-10 11:15:00,59.65,59.69,59.64,59.68,57368.0,56.6226,56.6606,56.6131,56.6511,57368.0
2023-05-10 11:20:00,59.68,59.7,59.67,59.69,60346.0,56.6511,56.67,56.6416,56.6606,60346.0
2023-05-10 11:25:00,59.69,59.69,59.66,59.68,31018.0,56.6606,56.6606,56.6321,56.6511,31018.0
2023-05-10 11:30:00,59.68,59.71,59.67,59.7,54557.0,56.6511,56.6795,56.6416,56.67,54557.0
2023-05-10 11:35:00,59.7,59.71,59.69,59.7,18797.0,56.67,56.6795,56.6606,56.67,18797.0
2023-05-10 11:40:00,59.7,59.72,59.69,59.71,33197.0,56.67,56.689,56.6606,56.6795,33197.0
2023-05-10 11:45:00,59.71,59.72,59.69,59.72,36059.0,56.6795,56.689,56.6606,56.689,36059.0
2023-05-10 11:50:00,59.72,59.73,59.69,59.7,42424.0,56.689,56.6985,56.6606,56.67,42424.0
2023-05-10 11:55:00,59.69,59.71,59.68,59.7,87153.0,56.6606,56.6795,56.6511,56.67,87153.0
2023-05-10 12:00:00,59.7,59.7,59.66,59.69,55635.0,56.67,56.67,56.6321,56.6606,55635.0
2023-05-10 12:05:00,59.69,59.69,59.66,59.69,41200.0,56.6606,56.6606,56.6321,56.6606,41200.0
2023-05-10 12:10:00,59.68,59.69,59.66,59.69,49962.0,56.6511,56.6606,56.6321,56.6606,49962.0
2023-05-10 12:15:00,59.69,59.69,59.67,59.68,36243.0,56.6606,56.6606,56.6416,56.6511,36243.0
2023-05-10 12:20:00,59.69,59.7,59.67,59.7,23516.0,56.6606,56.67,56.6416,56.67,23516.0
2023-05-10 12:25:00,59.7,59.71,59.68,59.7,48193.0,56.67,56.6795,56.6511,56.67,48193.0
2023-05-10 12:30:00,59.7,59.7,59.66,59.68,69836.0,56.67,56.67,56.6321,56.6511,69836.0
2023-05-10 12:35:00,59.68,59.68,59.65,59.68,35176.0,56.6511,56.6511,56.6226,56.6511,35176.0
2023-05-10 12:40:00,59.68,59.69,59.65,59.66,45847.0,56.6511,56.6606,56.6226,56.6321,45847.0
2023-05-10 12:45:00,59.66,59.66,59.64,59.66,37301.0,56.6321,56.6321,56.6131,56.6321,37301.0
2023-05-10 12:50:00,59.65,59.68,59.65,59.66,70787.0,56.6226,56.6511,56.6226,56.6321,70787.0
2023-05-10 12:55:00,59.66,59.66,59.63,59.65,60378.0,56.6321,56.6321,56.6036,56.6226,60378.0
2023-05-10 13:00:00,59.65,59.65,59.61,59.63,102965.0,56.6226,56.6226,56.5846,56.6036,102965.0
2023-05-10 13:05:00,59.63,59.64,59.61,59.63,41149.0,56.6036,56.6131,56.5846,56.6036,41149.0
2023-05-10 13:10:00,59.63,59.64,59.61,59.64,48566.0,56.6036,56.6131,56.5846,56.6131,48566.0
2023-05-10 13:15:00,59.64,59.64,59.61,59.63,88186.0,56.6131,56.6131,56.5846,56.6036,88186.0
2023-05-10 13:20:00,59.63,59.63,59.57,59.58,38223.0,56.6036,56.6036,56.5466,56.5561,38223.0
2023-05-10 13:25:00,59.57,59.58,59.53,59.55,37772.0,56.5466,56.5561,56.5087,56.5277,37772.0
2023-05-10 13:30:00,59.54,59.58,59.53,59.55,38102.0,56.5182,56.5561,56.5087,56.5277,38102.0
2023-05-10 13:35:00,59.55,59.56,59.51,59.51,18392.0,56.5277,56.5372,56.4897,56.4897,18392.0
2023-05-10 13:40:00,59.51,59.57,59.51,59.57,60582.0,56.4897,56.5466,56.4897,56.5466,60582.0
2023-05-10 13:45:00,59.57,59.58,59.56,59.57,20101.0,56.5466,56.5561,56.5372,56.5466,20101.0
2023-05-10 13:50:00,59.57,59.6,59.56,59.58,56688.0,56.5466,56.5751,56.5372,56.5561,56688.0
2023-05-10 13:55:00,59.58,59.61,59.58,59.61,7707.0,56.5561,56.5846,56.5561,56.5846,7707.0
2023-05-10 14:00:00,59.61,59.64,59.6,59.63,37749.0,56.5846,56.6131,56.5751,56.6036,37749.0
2023-05-10 14:05:00,59.63,59.65,59.62,59.63,25218.0,56.6036,56.6226,56.5941,56.6036,25218.0
2023-05-10 14:10:00,59.63,59.65,59.62,59.64,51054.0,56.6036,56.6226,56.5941,56.6131,51054.0
2023-05-10 14:15:00,59.64,59.66,59.62,59.65,74062.0,56.6131,56.6321,56.5941,56.6226,74062.0
2023-05-10 14:20:00,59.65,59.66,59.62,59.64,60664.0,56.6226,56.6321,56.5941,56.6131,60664.0
2023-05-10 14:25:00,59.63,59.65,59.62,59.64,42932.0,56.6036,56.6226,56.5941,56.6131,42932.0
2023-05-10 14:30:00,59.64,59.67,59.63,59.67,71332.0,56.6131,56.6416,56.6036,56.6416,71332.0
2023-05-10 14:35:00,59.67,59.69,59.67,59.69,26298.0,56.6416,56.6606,56.6416,56.6606,26298.0
2023-05-10 14:40:00,59.69,59.72,59.68,59.72,52734.0,56.6606,56.689,56.6511,56.689,52734.0
2023-05-10 14:45:00,59.72,59.74,59.71,59.73,52904.0,56.689,56.708,56.6795,56.6985,52904.0
2023-05-10 14:50:00,59.73,59.73,59.7,59.71,29360.0,56.6985,56.6985,56.67,56.6795,29360.0
2023-05-10 14:55:00,59.7,59.72,59.7,59.72,36365.0,56.67,56.689,56.67,56.689,36365.0
2023-05-10 15:00:00,59.71,59.72,59.7,59.71,24401.0,56.6795,56.689,56.67,56.6795,24401.0
2023-05-10 15:05:00,59.72,59.73,59.7,59.72,70956.0,56.689,56.6985,56.67,56.689,70956.0
2023-05-10 15:10:00,59.72,59.73,59.7,59.71,78460.0,56.689,56.6985,56.67,56.6795,78460.0
2023-05-10 15:15:00,59.71,59.74,59.7,59.73,43298.0,56.6795,56.708,56.67,56.6985,43298.0
2023-05-10 15:20:00,59.74,59.78,59.73,59.78,93220.0,56.708,56.746,56.6985,56.746,93220.0
2023-05-10 15:25:00,59.77,59.8,59.77,59.79,41420.0,56.7365,56.765,56.7365,56.7555,41420.0
2023-05-10 15:30:00,59.79,59.82,59.78,59.81,91263.0,56.7555,56.784,56.746,56.7745,91263.0
2023-05-10 15:35:00,59.8,59.81,59.78,59.79,54110.0,56.765,56.7745,56.746,56.7555,54110.0
2023-05-10 15:40:00,59.8,59.8,59.77,59.77,67146.0,56.765,56.765,56.7365,56.7365,67146.0
2023-05-10 15:45:00,59.77,59.79,59.76,59.78,71086.0,56.7365,56.7555,56.727,56.746,71086.0
2023-05-10 15:50:00,59.77,59.78,59.73,59.75,157938.0,56.7365,56.746,56.6985,56.7175,157938.0
2023-05-10 15:55:00,59.75,59.77,59.73,59.77,207197.0,56.7175,56.7365,56.6985,56.7365,207197.0
2023-05-11 09:30:00,59.86,59.92,59.86,59.88,63509.0,56.8219,56.8789,56.8219,56.8409,63509.0
2023-05-11 09:35:00,59.87,59.92,59.86,59.87,76289.0,56.8314,56.8789,56.8219,56.8314,76289.0
2023-05-11 09:40:00,59.87,59.88,59.84,59.85,81323.0,56.8314,56.8409,56.8029,56.8124,81323.0
2023-05-11 09:45:00,59.85,59.86,59.79,59.8,112304.0,56.8124,56.8219,56.7555,56.765,112304.0
2023-05-11 09:50:00,59.8,59.8,59.73,59.73,95998.0,56.765,56.765,56.6985,56.6985,95998.0
2023-05-11 09:55:00,59.73,59.74,59.71,59.72,133823.0,56.6985,56.708,56.6795,56.689,133823.0
2023-05-11 10:00:00,59.72,59.75,59.7,59.7,54199.0,56.689,56.7175,56.67,56.67,54199.0
2023-05-11 10:05:00,59.7,59.72,59.65,59.67,95108.0,56.67,56.689,56.6226,56.6416,95108.0
2023-05-11 10:10:00,59.67,59.68,59.64,59.66,86774.0,56.6416,56.6511,56.6131,56.6321,86774.0
2023-05-11 10:15:00,59.66,59.68,59.63,59.64,54244.0,56.6321,56.6511,56.6036,56.6131,54244.0
2023-05-11 10:20:00,59.64,59.66,59.6,59.66,84483.0,56.6131,56.6321,56.5751,56.6321,84483.0
2023-05-11 10:25:00,59.65,59.67,59.63,59.65,65074.0,56.6226,56.6416,56.6036,56.6226,65074.0
2023-05-11 10:30:00,59.65,59.68,59.64,59.67,14795.0,56.6226,56.6511,56.6131,56.6416,14795.0
2023-05-11 10:35:00,59.67,59.69,59.66,59.68,47677.0,56.6416,56.6606,56.6321,56.6511,47677.0
2023-05-11 10:40:00,59.69,59.69,59.66,59.67,67842.0,56.6606,56.6606,56.6321,56.6416,67842.0
2023-05-11 10:45:00,59.67,59.72,59.66,59.71,95587.0,56.6416,56.689,56.6321,56.6795,95587.0
2023-05-11 10:50:00,59.72,59.74,59.7,59.73,44533.0,56.689,56.708,56.67,56.6985,44533.0
2023-05-11 10:55:00,59.73,59.77,59.73,59.77,50236.0,56.6985,56.7365,56.6985,56.7365,50236.0
2023-05-11 11:00:00,59.77,59.79,59.76,59.78,71792.0,56.7365,56.7555,56.727,56.746,71792.0
2023-05-11 11:05:00,59.78,59.8,59.75,59.76,114474.0,56.746,56.765,56.7175,56.727,114474.0
2023-05-11 11:10:00,59.76,59.79,59.76,59.78,87968.0,56.727,56.7555,56.727,56.746,87968.0
2023-05-11 11:15:00,59.78,59.8,59.78,59.79,23359.0,56.746,56.765,56.746,56.7555,23359.0
2023-05-11 11:20:00,59.79,59.82,59.78,59.8,47409.0,56.7555,56.784,56.746,56.765,47409.0
2023-05-11 11:25:00,59.8,59.81,59.79,59.8,30736.0,56.765,56.7745,56.7555,56.765,30736.0
2023-05-11 11:30:00,59.8,59.82,59.79,59.8,25488.0,56.765,56.784,56.7555,56.765,25488.0
2023-05-11 11:35:00,59.8,59.82,59.77,59.78,11990.0,56.765,56.784,56.7365,56.746,11990.0
2023-05-11 11:40:00,59.78,59.79,59.77,59.78,26621.0,56.746,56.7555,56.7365,56.746,26621.0
2023-05-11 11:45:00,59.79,59.79,59.76,59.77,7970.0,56.7555,56.7555,56.727,56.7365,7970.0
2023-05-11 11:50:00,59.77,59.8,59.76,59.8,28431.0,56.7365,56.765,56.727,56.765,28431.0
2023-05-11 11:55:00,59.8,59.8,59.78,59.79,13329.0,56.765,56.765,56.746,56.7555,13329.0
2023-05-11 12:00:00,59.79,59.8,59.77,59.79,68214.0,56.7555,56.765,56.7365,56.7555,68214.0
2023-05-11 12:05:00,59.79,59.82,59.78,59.81,20055.0,56.7555,56.784,56.746,56.7745,20055.0
2023-05-11 12:10:00,59.8,59.81,59.79,59.8,29908.0,56.765,56.7745,56.7555,56.765,29908.0
2023-05-11 12:15:00,59.8,59.81,59.78,59.8,47252.0,56.765,56.7745,56.746,56.765,47252.0
2023-05-11 12:20:00,59.8,59.86,59.8,59.85,44981.0,56.765,56.8219,56.765,56.8124,44981.0
2023-05-11 12:25:00,59.85,59.85,59.83,59.85,40672.0,56.8124,56.8124,56.7934,56.8124,40672.0
2023-05-11 12:30:00,59.85,59.85,59.84,59.85,9109.0,56.8124,56.8124,56.8029,56.8124,9109.0
2023-05-11 12:35:00,59.85,59.85,59.83,59.84,68782.0,56.8124,56.8124,56.7934,56.8029,68782.0
2023-05-11 12:40:00,59.84,59.86,59.83,59.84,23652.0,56.8029,56.8219,56.7934,56.8029,23652.0
2023-05-11 12:45:00,59.85,59.85,59.83,59.85,6277.0,56.8124,56.8124,56.7934,56.8124,6277.0
2023-05-11 12:50:00,59.84,59.86,59.83,59.85,13410.0,56.8029,56.8219,56.7934,56.8124,13410.0
2023-05-11 12:55:00,59.85,59.86,59.84,59.86,13508.0,56.8124,56.8219,56.8029,56.8219,13508.0
2023-05-11 13:00:00,59.86,59.87,59.85,59.87,25597.0,56.8219,56.8314,56.8124,56.8314,25597.0
2023-05-11 13:05:00,59.87,59.89,59.86,59.87,15751.0,56.8314,56.8504,56.8219,56.8314,15751.0
2023-05-11 13:10:00,59.87,59.87,59.83,59.84,23145.0,56.8314,56.8314,56.7934,56.8029,23145.0
2023-05-11 13:15:00,59.84,59.86,59.84,59.85,42000.0,56.8029,56.8219,56.8029,56.8124,42000.0
2023-05-11 13:20:00,59.85,59.86,59.83,59.83,26298.0,56.8124,56.8219,56.7934,56.7934,26298.0
2023-05-11 13:25:00,59.83,59.84,59.82,59.83,9253.0,56.7934,56.8029,56.784,56.7934,9253.0
2023-05-11 13:30:00,59.83,59.86,59.82,59.86,37796.0,56.7934,56.8219,56.784,56.8219,37796.0
2023-05-11 13:35:00,59.86,59.88,59.85,59.88,52781.0,56.8219,56.8409,56.8124,56.8409,52781.0
2023-05-11 13:40:00,59.88,59.88,59.84,59.84,71352.0,56.8409,56.8409,56.8029,56.8029,71352.0
2023-05-11 13:45:00,59.83,59.83,59.78,59.79,37395.0,56.7934,56.7934,56.746,56.7555,37395.0
2023-05-11 13:50:00,59.78,59.8,59.77,59.8,75928.0,56.746,56.765,56.7365,56.765,75928.0
2023-05-11 13:55:00,59.79,59.82,59.78,59.82,37421.0,56.7555,56.784,56.746,56.784,37421.0
2023-05-11 14:00:00,59.82,59.83,59.8,59.83,79687.0,56.784,56.7934,56.765,56.7934,79687.0
2023-05-11 14:05:00,59.82,59.83,59.8,59.83,55631.0,56.784,56.7934,56.765,56.7934,55631.0
2023-05-11 14:10:00,59.83,59.84,59.82,59.84,32352.0,56.7934,56.8029,56.784,56.8029,32352.0
2023-05-11 14:15:00,59.84,59.84,59.81,59.83,49851.0,56.8029,56.8029,56.7745,56.7934,49851.0
2023-05-11 14:20:00,59.83,59.85,59.81,59.83,31130.0,56.7934,56.8124,56.7745,56.7934,31130.0
2023-05-11 14:25:00,59.84,59.84,59.83,59.84,8026.0,56.8029,56.8029,56.7934,56.8029,8026.0
2023-05-11 14:30:00,59.84,59.85,59.83,59.85,30645.0,56.8029,56.8124,56.7934,56.8124,30645.0
2023-05-11 14:35:00,59.85,59.87,59.85,59.86,31963.0,56.8124,56.8314,56.8124,56.8219,31963.0
2023-05-11 14:40:00,59.87,59.89,59.86,59.88,110632.0,56.8314,56.8504,56.8219,56.8409,110632.0
2023-05-11 14:45:00,59.89,59.9,59.87,59.9,49089.0,56.8504,56.8599,56.8314,56.8599,49089.0
2023-05-11 14:50:00,59.9,59.9,59.88,59.89,20347.0,56.8599,56.8599,56.8409,56.8504,20347.0
2023-05-11 14:55:00,59.88,59.9,59.88,59.9,32283.0,56.8409,56.8599,56.8409,56.8599,32283.0
2023-05-11 15:00:00,59.9,59.91,59.89,59.9,40179.0,56.8599,56.8694,56.8504,56.8599,40179.0
2023-05-11 15:05:00,59.9,59.9,59.87,59.9,27020.0,56.8599,56.8599,56.8314,56.8599,27020.0
2023-05-11 15:10:00,59.9,59.91,59.89,59.9,19260.0,56.8599,56.8694,56.8504,56.8599,19260.0
2023-05-11 15:15:00,59.9,59.9,59.85,59.86,52610.0,56.8599,56.8599,56.8124,56.8219,52610.0
2023-05-11 15:20:00,59.85,59.88,59.85,59.88,26413.0,56.8124,56.8409,56.8124,56.8409,26413.0
2023-05-11 15:25:00,59.87,59.88,59.86,59.88,25264.0,56.8314,56.8409,56.8219,56.8409,25264.0
2023-05-11 15:30:00,59.88,59.88,59.86,59.88,83735.0,56.8409,56.8409,56.8219,56.8409,83735.0
2023-05-11 15:35:00,59.88,59.88,59.86,59.87,61529.0,56.8409,56.8409,56.8219,56.8314,61529.0
2023-05-11 15:40:00,59.87,59.88,59.85,59.87,86271.0,56.8314,56.8409,56.8124,56.8314,86271.0
2023-05-11 15:45:00,59.86,59.88,59.85,59.87,68200.0,56.8219,56.8409,56.8124,56.8314,68200.0
2023-05-11 15:50:00,59.87,59.89,59.86,59.88,67593.0,56.8314,56.8504,56.8219,56.8409,67593.0
2023-05-11 15:55:00,59.88,59.93,59.87,59.92,319934.0,56.8409,56.8884,56.8314,56.8789,319934.0
2023-05-12 09:30:00,60.41,60.47,60.41,60.47,108479.0,57.344,57.401,57.344,57.401,108479.0
2023-05-12 09:35:00,60.47,60.48,60.44,60.46,23038.0,57.401,57.4105,57.3725,57.3915,23038.0
2023-05-12 09:40:00,60.46,60.48,60.44,60.46,99863.0,57.3915,57.4105,57.3725,57.3915,99863.0
2023-05-12 09:45:00,60.46,60.46,60.41,60.41,45770.0,57.3915,57.3915,57.344,57.344,45770.0
2023-05-12 09:50:00,60.42,60.46,60.42,60.45,28982.0,57.3535,57.3915,57.3535,57.382,28982.0
2023-05-12 09:55:00,60.45,60.46,60.41,60.41,18171.0,57.382,57.3915,57.344,57.344,18171.0
2023-05-12 10:00:00,60.41,60.42,60.32,60.36,104688.0,57.344,57.3535,57.2586,57.2965,104688.0
2023-05-12 10:05:00,60.36,60.38,60.34,60.38,23646.0,57.2965,57.3155,57.2776,57.3155,23646.0
2023-05-12 10:10:00,60.38,60.39,60.34,60.35,54941.0,57.3155,57.325,57.2776,57.2871,54941.0
2023-05-12 10:15:00,60.35,60.37,60.34,60.37,43950.0,57.2871,57.306,57.2776,57.306,43950.0
2023-05-12 10:20:00,60.37,60.37,60.32,60.35,41388.0,57.306,57.306,57.2586,57.2871,41388.0
2023-05-12 10:25:00,60.35,60.35,60.3,60.3,66989.0,57.2871,57.2871,57.2396,57.2396,66989.0
2023-05-12 10:30:00,60.3,60.3,60.24,60.25,54321.0,57.2396,57.2396,57.1826,57.1921,54321.0
2023-05-12 10:35:00,60.25,60.25,60.19,60.21,50416.0,57.1921,57.1921,57.1352,57.1542,50416.0
2023-05-12 10:40:00,60.21,60.23,60.2,60.23,21295.0,57.1542,57.1731,57.1447,57.1731,21295.0
2023-05-12 10:45:00,60.22,60.22,60.19,60.2,19469.0,57.1637,57.1637,57.1352,57.1447,19469.0
2023-05-12 10:50:00,60.2,60.21,60.16,60.17,25835.0,57.1447,57.1542,57.1067,57.1162,25835.0
2023-05-12 10:55:00,60.16,60.17,60.13,60.15,129285.0,57.1067,57.1162,57.0782,57.0972,129285.0
2023-05-12 11:00:00,60.14,60.18,60.13,60.18,133158.0,57.0877,57.1257,57.0782,57.1257,133158.0
2023-05-12 11:05:00,60.17,60.21,60.17,60.19,103723.0,57.1162,57.1542,57.1162,57.1352,103723.0
2023-05-12 11:10:00,60.19,60.2,60.14,60.15,23620.0,57.1352,57.1447,57.0877,57.0972,23620.0
2023-05-12 11:15:00,60.14,60.15,60.12,60.14,112539.0,57.0877,57.0972,57.0687,57.0877,112539.0
2023-05-12 11:20:00,60.15,60.16,60.13,60.14,35230.0,57.0972,57.1067,57.0782,57.0877,35230.0
2023-05-12 11:25:00,60.14,60.15,60.13,60.15,23061.0,57.0877,57.0972,57.0782,57.0972,23061.0
2023-05-12 11:30:00,60.15,60.16,60.14,60.15,76395.0,57.0972,57.1067,57.0877,57.0972,76395.0
2023-05-12 11:35:00,60.15,60.15,60.12,60.14,174385.0,57.0972,57.0972,57.0687,57.0877,174385.0
2023-05-12 11:40:00,60.13,60.15,60.12,60.13,67475.0,57.0782,57.0972,57.0687,57.0782,67475.0
2023-05-12 11:45:00,60.14,60.16,60.13,60.15,133315.0,57.0877,57.1067,57.0782,57.0972,133315.0
2023-05-12 11:50:00,60.15,60.16,60.13,60.14,18020.0,57.0972,57.1067,57.0782,57.0877,18020.0
2023-05-12 11:55:00,60.14,60.17,60.13,60.17,28397.0,57.0877,57.1162,57.0782,57.1162,28397.0
2023-05-12 12:00:00,60.16,60.16,60.12,60.13,83958.0,57.1067,57.1067,57.0687,57.0782,83958.0
2023-05-12 12:05:00,60.13,60.13,60.09,60.09,22710.0,57.0782,57.0782,57.0403,57.0403,22710.0
2023-05-12 12:10:00,60.09,60.1,60.07,60.09,37444.0,57.0403,57.0497,57.0213,57.0403,37444.0
2023-05-12 12:15:00,60.08,60.1,60.08,60.09,19919.0,57.0308,57.0497,57.0308,57.0403,19919.0
2023-05-12 12:20:00,60.09,60.09,60.03,60.04,35536.0,57.0403,57.0403,56.9833,56.9928,35536.0
2023-05-12 12:25:00,60.04,60.04,60.01,60.02,14466.0,56.9928,56.9928,56.9643,56.9738,14466.0
2023-05-12 12:30:00,60.01,60.05,60.0,60.04,15732.0,56.9643,57.0023,56.9548,56.9928,15732.0
2023-05-12 12:35:00,60.04,60.06,60.01,60.03,59258.0,56.9928,57.0118,56.9643,56.9833,59258.0
2023-05-12 12:40:00,60.03,60.03,60.0,60.01,58396.0,56.9833,56.9833,56.9548,56.9643,58396.0
2023-05-12 12:45:00,60.01,60.01,59.98,59.98,14379.0,56.9643,56.9643,56.9358,56.9358,14379.0
2023-05-12 12:50:00,59.99,60.01,59.98,60.0,7889.0,56.9453,56.9643,56.9358,56.9548,7889.0
2023-05-12 12:55:00,60.0,60.01,59.98,60.01,15669.0,56.9548,56.9643,56.9358,56.9643,15669.0
2023-05-12 13:00:00,60.01,60.01,59.97,60.01,63440.0,56.9643,56.9643,56.9263,56.9643,63440.0
2023-05-12 13:05:00,60.01,60.04,60.01,60.03,40309.0,56.9643,56.9928,56.9643,56.9833,40309.0
2023-05-12 13:10:00,60.03,60.05,60.03,60.04,24029.0,56.9833,57.0023,56.9833,56.9928,24029.0
2023-05-12 13:15:00,60.04,60.05,60.03,60.03,19982.0,56.9928,57.0023,56.9833,56.9833,19982.0
2023-05-12 13:20:00,60.04,60.09,60.03,60.09,27836.0,56.9928,57.0403,56.9833,57.0403,27836.0
2023-05-12 13:25:00,60.09,60.1,60.07,60.1,40056.0,57.0403,57.0497,57.0213,57.0497,40056.0
2023-05-12 13:30:00,60.1,60.12,60.08,60.09,86418.0,57.0497,57.0687,57.0308,57.0403,86418.0
2023-05-12 13:35:00,60.09,60.11,60.07,60.1,100547.0,57.0403,57.0592,57.0213,57.0497,100547.0
2023-05-12 13:40:00,60.1,60.11,60.09,60.1,37978.0,57.0497,57.0592,57.0403,57.0497,37978.0
2023-05-12 13:45:00,60.09,60.1,60.07,60.08,19846.0,57.0403,57.0497,57.0213,57.0308,19846.0
2023-05-12 13:50:00,60.09,60.09,60.06,60.06,26061.0,57.0403,57.0403,57.0118,57.0118,26061.0
2023-05-12 13:55:00,60.06,60.06,60.03,60.05,14968.0,57.0118,57.0118,56.9833,57.0023,14968.0
2023-05-12 14:00:00,60.05,60.06,60.02,60.06,29042.0,57.0023,57.0118,56.9738,57.0118,29042.0
2023-05-12 14:05:00,60.05,60.07,60.04,60.07,56492.0,57.0023,57.0213,56.9928,57.0213,56492.0
2023-05-12 14:10:00,60.07,60.09,60.05,60.05,38677.0,57.0213,57.0403,57.0023,57.0023,38677.0
2023-05-12 14:15:00,60.05,60.06,60.04,60.04,11722.0,57.0023,57.0118,56.9928,56.9928,11722.0
2023-05-12 14:20:00,60.05,60.05,60.03,60.04,109777.0,57.0023,57.0023,56.9833,56.9928,109777.0
2023-05-12 14:25:00,60.03,60.07,60.01,60.04,53359.0,56.9833,57.0213,56.9643,56.9928,53359.0
2023-05-12 14:30:00,60.04,60.05,60.02,60.04,39253.0,56.9928,57.0023,56.9738,56.9928,39253.0
2023-05-12 14:35:00,60.04,60.05,60.02,60.04,63441.0,56.9928,57.0023,56.9738,56.9928,63441.0
2023-05-12 14:40:00,60.05,60.05,60.01,60.03,29950.0,57.0023,57.0023,56.9643,56.9833,29950.0
2023-05-12 14:45:00,60.03,60.06,60.02,60.05,42843.0,56.9833,57.0118,56.9738,57.0023,42843.0
2023-05-12 14:50:00,60.06,60.09,60.06,60.09,40512.0,57.0118,57.0403,57.0118,57.0403,40512.0
2023-05-12 14:55:00,60.09,60.09,60.07,60.08,35185.0,57.0403,57.0403,57.0213,57.0308,35185.0
2023-05-12 15:00:00,60.08,60.09,60.06,60.08,58554.0,57.0308,57.0403,57.0118,57.0308,58554.0
2023-05-12 15:05:00,60.08,60.09,60.07,60.09,19039.0,57.0308,57.0403,57.0213,57.0403,19039.0
2023-05-12 15:10:00,60.09,60.09,60.06,60.07,45943.0,57.0403,57.0403,57.0118,57.0213,45943.0
2023-05-12 15:15:00,60.07,60.1,60.06,60.09,121010.0,57.0213,57.0497,57.0118,57.0403,121010.0
2023-05-12 15:20:00,60.09,60.11,60.09,60.11,67562.0,57.0403,57.0592,57.0403,57.0592,67562.0
2023-05-12 15:25:00,60.11,60.11,60.09,60.1,21761.0,57.0592,57.0592,57.0403,57.0497,21761.0
2023-05-12 15:30:00,60.11,60.13,60.1,60.13,43334.0,57.0592,57.0782,57.0497,57.0782,43334.0
2023-05-12 15:35:00,60.13,60.14,60.11,60.13,81376.0,57.0782,57.0877,57.0592,57.0782,81376.0
2023-05-12 15:40:00,60.13,60.15,60.13,60.15,54460.0,57.0782,57.0972,57.0782,57.0972,54460.0
2023-05-12 15:45:00,60.14,60.17,60.14,60.16,98988.0,57.0877,57.1162,57.0877,57.1067,98988.0
2023-05-12 15:50:00,60.15,60.17,60.14,60.17,121678.0,57.0972,57.1162,57.0877,57.1162,121678.0
2023-05-12 15:55:00,60.17,60.2,60.16,60.2,234340.0,57.1162,57.1447,57.1067,57.1447,234340.0
2023-05-15 09:30:00,60.23,60.29,60.23,60.25,198799.0,57.1731,57.2301,57.1731,57.1921,198799.0
2023-05-15 09:35:00,60.25,60.27,60.24,60.26,50049.0,57.1921,57.2111,57.1826,57.2016,50049.0
2023-05-15 09:40:00,60.27,60.29,60.25,60.27,54966.0,57.2111,57.2301,57.1921,57.2111,54966.0
2023-05-15 09:45:00,60.27,60.3,60.26,60.27,67208.0,57.2111,57.2396,57.2016,57.2111,67208.0
2023-05-15 09:50:00,60.28,60.28,60.26,60.26,155337.0,57.2206,57.2206,57.2016,57.2016,155337.0
2023-05-15 09:55:00,60.27,60.3,60.26,60.29,87108.0,57.2111,57.2396,57.2016,57.2301,87108.0
2023-05-15 10:00:00,60.29,60.31,60.29,60.29,31390.0,57.2301,57.2491,57.2301,57.2301,31390.0
2023-05-15 10:05:00,60.3,60.32,60.24,60.25,42437.0,57.2396,57.2586,57.1826,57.1921,42437.0
2023-05-15 10:10:00,60.25,60.26,60.24,60.25,16813.0,57.1921,57.2016,57.1826,57.1921,16813.0
2023-05-15 10:15:00,60.25,60.27,60.24,60.27,19385.0,57.1921,57.2111,57.1826,57.2111,19385.0
2023-05-15 10:20:00,60.27,60.29,60.25,60.29,16281.0,57.2111,57.2301,57.1921,57.2301,16281.0
2023-05-15 10:25:00,60.29,60.34,60.29,60.34,19397.0,57.2301,57.2776,57.2301,57.2776,19397.0
2023-05-15 10:30:00,60.34,60.37,60.33,60.37,34080.0,57.2776,57.306,57.2681,57.306,34080.0
2023-05-15 10:35:00,60.36,60.38,60.36,60.36,74772.0,57.2965,57.3155,57.2965,57.2965,74772.0
2023-05-15 10:40:00,60.36,60.4,60.36,60.39,41746.0,57.2965,57.3345,57.2965,57.325,41746.0
2023-05-15 10:45:00,60.39,60.41,60.38,60.41,38963.0,57.325,57.344,57.3155,57.344,38963.0
2023-05-15 10:50:00,60.41,60.44,60.4,60.43,50613.0,57.344,57.3725,57.3345,57.363,50613.0
2023-05-15 10:55:00,60.43,60.43,60.4,60.42,58874.0,57.363,57.363,57.3345,57.3535,58874.0
2023-05-15 11:00:00,60.42,60.43,60.4,60.42,60148.0,57.3535,57.363,57.3345,57.3535,60148.0
2023-05-15 11:05:00,60.42,60.46,60.42,60.44,28402.0,57.3535,57.3915,57.3535,57.3725,28402.0
2023-05-15 11:10:00,60.44,60.45,60.43,60.45,30276.0,57.3725,57.382,57.363,57.382,30276.0
2023-05-15 11:15:00,60.45,60.47,60.43,60.46,44134.0,57.382,57.401,57.363,57.3915,44134.0
2023-05-15 11:20:00,60.46,60.47,60.44,60.47,63592.0,57.3915,57.401,57.3725,57.401,63592.0
2023-05-15 11:25:00,60.47,60.47,60.44,60.45,93164.0,57.401,57.401,57.3725,57.382,93164.0
2023-05-15 11:30:00,60.44,60.45,60.42,60.44,150963.0,57.3725,57.382,57.3535,57.3725,150963.0
2023-05-15 11:35:00,60.44,60.48,60.43,60.46,78877.0,57.3725,57.4105,57.363,57.3915,78877.0
2023-05-15 11:40:00,60.46,60.46,60.43,60.45,35956.0,57.3915,57.3915,57.363,57.382,35956.0
2023-05-15 11:45:00,60.45,60.46,60.43,60.46,135664.0,57.382,57.3915,57.363,57.3915,135664.0
2023-05-15 11:50:00,60.46,60.47,60.45,60.46,66327.0,57.3915,57.401,57.382,57.3915,66327.0
2023-05-15 11:55:00,60.46,60.47,60.45,60.46,42883.0,57.3915,57.401,57.382,57.3915,42883.0
2023-05-15 12:00:00,60.46,60.46,60.43,60.44,88065.0,57.3915,57.3915,57.363,57.3725,88065.0
2023-05-15 12:05:00,60.43,60.45,60.42,60.44,79786.0,57.363,57.382,57.3535,57.3725,79786.0
2023-05-15 12:10:00,60.44,60.45,60.43,60.45,35750.0,57.3725,57.382,57.363,57.382,35750.0
2023-05-15 12:15:00,60.45,60.47,60.44,60.47,123100.0,57.382,57.401,57.3725,57.401,123100.0
2023-05-15 12:20:00,60.47,60.47,60.44,60.44,22747.0,57.401,57.401,57.3725,57.3725,22747.0
2023-05-15 12:25:00,60.45,60.47,60.44,60.47,41623.0,57.382,57.401,57.3725,57.401,41623.0
2023-05-15 12:30:00,60.46,60.48,60.45,60.48,57893.0,57.3915,57.4105,57.382,57.4105,57893.0
2023-05-15 12:35:00,60.48,60.5,60.47,60.5,201676.0,57.4105,57.4294,57.401,57.4294,201676.0
2023-05-15 12:40:00,60.5,60.5,60.49,60.5,47431.0,57.4294,57.4294,57.42,57.4294,47431.0
2023-05-15 12:45:00,60.49,60.53,60.49,60.52,136412.0,57.42,57.4579,57.42,57.4484,136412.0
2023-05-15 12:50:00,60.52,60.55,60.51,60.52,26649.0,57.4484,57.4769,57.4389,57.4484,26649.0
2023-05-15 12:55:00,60.53,60.56,60.52,60.55,42741.0,57.4579,57.4864,57.4484,57.4769,42741.0
2023-05-15 13:00:00,60.56,60.57,60.55,60.55,18539.0,57.4864,57.4959,57.4769,57.4769,18539.0
2023-05-15 13:05:00,60.55,60.57,60.55,60.57,25554.0,57.4769,57.4959,57.4769,57.4959,25554.0
2023-05-15 13:10:00,60.57,60.59,60.56,60.59,25441.0,57.4959,57.5149,57.4864,57.5149,25441.0
2023-05-15 13:15:00,60.59,60.59,60.57,60.58,151429.0,57.5149,57.5149,57.4959,57.5054,151429.0
2023-05-15 13:20:00,60.58,60.58,60.56,60.57,22715.0,57.5054,57.5054,57.4864,57.4959,22715.0
2023-05-15 13:25:00,60.57,60.58,60.53,60.53,60557.0,57.4959,57.5054,57.4579,57.4579,60557.0
2023-05-15 13:30:00,60.53,60.53,60.5,60.52,34479.0,57.4579,57.4579,57.4294,57.4484,34479.0
2023-05-15 13:35:00,60.51,60.52,60.5,60.5,26832.0,57.4389,57.4484,57.4294,57.4294,26832.0
2023-05-15 13:40:00,60.5,60.51,60.47,60.49,36244.0,57.4294,57.4389,57.401,57.42,36244.0
2023-05-15 13:45:00,60.48,60.49,60.47,60.48,36290.0,57.4105,57.42,57.401,57.4105,36290.0
2023-05-15 13:50:00,60.48,60.51,60.48,60.51,28106.0,57.4105,57.4389,57.4105,57.4389,28106.0
2023-05-15 13:55:00,60.51,60.53,60.5,60.53,22008.0,57.4389,57.4579,57.4294,57.4579,22008.0
2023-05-15 14:00:00,60.53,60.55,60.52,60.55,28950.0,57.4579,57.4769,57.4484,57.4769,28950.0
2023-05-15 14:05:00,60.55,60.56,60.53,60.55,27655.0,57.4769,57.4864,57.4579,57.4769,27655.0
2023-05-15 14:10:00,60.55,60.57,60.54,60.55,49395.0,57.4769,57.4959,57.4674,57.4769,49395.0
2023-05-15 14:15:00,60.55,60.55,60.52,60.53,68862.0,57.4769,57.4769,57.4484,57.4579,68862.0
2023-05-15 14:20:00,60.54,60.56,60.53,60.54,65286.0,57.4674,57.4864,57.4579,57.4674,65286.0
2023-05-15 14:25:00,60.55,60.57,60.54,60.56,38522.0,57.4769,57.4959,57.4674,57.4864,38522.0
2023-05-15 14:30:00,60.56,60.57,60.55,60.55,22799.0,57.4864,57.4959,57.4769,57.4769,22799.0
2023-05-15 14:35:00,60.56,60.57,60.55,60.57,31681.0,57.4864,57.4959,57.4769,57.4959,31681.0
2023-05-15 14:40:00,60.58,60.59,60.56,60.59,40092.0,57.5054,57.5149,57.4864,57.5149,40092.0
2023-05-15 14:45:00,60.58,60.61,60.58,60.6,42048.0,57.5054,57.5339,57.5054,57.5244,42048.0
2023-05-15 14:50:00,60.6,60.61,60.57,60.58,29378.0,57.5244,57.5339,57.4959,57.5054,29378.0
2023-05-15 14:55:00,60.59,60.6,60.56,60.58,72733.0,57.5149,57.5244,57.4864,57.5054,72733.0
2023-05-15 15:00:00,60.58,60.59,60.56,60.57,162064.0,57.5054,57.5149,57.4864,57.4959,162064.0
2023-05-15 15:05:00,60.57,60.59,60.56,60.57,72413.0,57.4959,57.5149,57.4864,57.4959,72413.0
2023-05-15 15:10:00,60.58,60.58,60.56,60.57,25225.0,57.5054,57.5054,57.4864,57.4959,25225.0
2023-05-15 15:15:00,60.57,60.58,60.55,60.57,90767.0,57.4959,57.5054,57.4769,57.4959,90767.0
2023-05-15 15:20:00,60.56,60.57,60.54,60.57,106020.0,57.4864,57.4959,57.4674,57.4959,106020.0
2023-05-15 15:25:00,60.56,60.57,60.55,60.55,32978.0,57.4864,57.4959,57.4769,57.4769,32978.0
2023-05-15 15:30:00,60.56,60.57,60.55,60.57,81010.0,57.4864,57.4959,57.4769,57.4959,81010.0
2023-05-15 15:35:00,60.57,60.58,60.55,60.56,134176.0,57.4959,57.5054,57.4769,57.4864,134176.0
2023-05-15 15:40:00,60.57,60.58,60.54,60.55,97856.0,57.4959,57.5054,57.4674,57.4769,97856.0
2023-05-15 15:45:00,60.55,60.56,60.55,60.56,75717.0,57.4769,57.4864,57.4769,57.4864,75717.0
2023-05-15 15:50:00,60.55,60.57,60.54,60.57,383332.0,57.4769,57.4959,57.4674,57.4959,383332.0
2023-05-15 15:55:00,60.57,60.58,60.54,60.58,296908.0,57.4959,57.5054,57.4674,57.5054,296908.0
2023-05-16 09:30:00,60.63,60.72,60.6,60.7,87068.0,57.5528,57.6383,57.5244,57.6193,87068.0
2023-05-16 09:35:00,60.7,60.71,60.64,60.66,37391.0,57.6193,57.6288,57.5623,57.5813,37391.0
2023-05-16 09:40:00,60.65,60.71,60.64,60.7,50671.0,57.5718,57.6288,57.5623,57.6193,50671.0
2023-05-16 09:45:00,60.7,60.72,60.66,60.67,22942.0,57.6193,57.6383,57.5813,57.5908,22942.0
2023-05-16 09:50:00,60.67,60.67,60.58,60.6,59953.0,57.5908,57.5908,57.5054,57.5244,59953.0
2023-05-16 09:55:00,60.6,60.6,60.56,60.58,63614.0,57.5244,57.5244,57.4864,57.5054,63614.0
2023-05-16 10:00:00,60.58,60.59,60.53,60.55,96060.0,57.5054,57.5149,57.4579,57.4769,96060.0
2023-05-16 10:05:00,60.55,60.58,60.53,60.54,64389.0,57.4769,57.5054,57.4579,57.4674,64389.0
2023-05-16 10:10:00,60.53,60.53,60.47,60.48,73820.0,57.4579,57.4579,57.401,57.4105,73820.0
2023-05-16 10:15:00,60.48,60.53,60.47,60.51,81467.0,57.4105,57.4579,57.401,57.4389,81467.0
2023-05-16 10:20:00,60.51,60.52,60.48,60.51,76688.0,57.4389,57.4484,57.4105,57.4389,76688.0
2023-05-16 10:25:00,60.51,60.57,60.5,60.57,102016.0,57.4389,57.4959,57.4294,57.4959,102016.0
2023-05-16 10:30:00,60.57,60.58,60.53,60.53,82567.0,57.4959,57.5054,57.4579,57.4579,82567.0
2023-05-16 10:35:00,60.53,60.53,60.48,60.5,68239.0,57.4579,57.4579,57.4105,57.4294,68239.0
2023-05-16 10:40:00,60.5,60.52,60.48,60.52,77467.0,57.4294,57.4484,57.4105,57.4484,77467.0
2023-05-16 10:45:00,60.51,60.54,60.51,60.53,64633.0,57.4389,57.4674,57.4389,57.4579,64633.0
2023-05-16 10:50:00,60.53,60.55,60.51,60.52,64356.0,57.4579,57.4769,57.4389,57.4484,64356.0
2023-05-16 10:55:00,60.52,60.55,60.5,60.52,73398.0,57.4484,57.4769,57.4294,57.4484,73398.0
2023-05-16 11:00:00,60.52,60.53,60.5,60.52,61729.0,57.4484,57.4579,57.4294,57.4484,61729.0
2023-05-16 11:05:00,60.52,60.52,60.49,60.5,81855.0,57.4484,57.4484,57.42,57.4294,81855.0
2023-05-16 11:10:00,60.5,60.52,60.47,60.48,64127.0,57.4294,57.4484,57.401,57.4105,64127.0
2023-05-16 11:15:00,60.48,60.52,60.48,60.51,31997.0,57.4105,57.4484,57.4105,57.4389,31997.0
2023-05-16 11:20:00,60.52,60.53,60.5,60.53,33395.0,57.4484,57.4579,57.4294,57.4579,33395.0
2023-05-16 11:25:00,60.53,60.54,60.52,60.54,60955.0,57.4579,57.4674,57.4484,57.4674,60955.0
2023-05-16 11:30:00,60.54,60.54,60.47,60.48,82092.0,57.4674,57.4674,57.401,57.4105,82092.0
2023-05-16 11:35:00,60.48,60.48,60.41,60.42,54778.0,57.4105,57.4105,57.344,57.3535,54778.0
2023-05-16 11:40:00,60.43,60.45,60.41,60.45,102378.0,57.363,57.382,57.344,57.382,102378.0
2023-05-16 11:45:00,60.44,60.5,60.44,60.5,68148.0,57.3725,57.4294,57.3725,57.4294,68148.0
2023-05-16 11:50:00,60.5,60.54,60.49,60.53,44712.0,57.4294,57.4674,57.42,57.4579,44712.0
2023-05-16 11:55:00,60.53,60.54,60.51,60.54,66016.0,57.4579,57.4674,57.4389,57.4674,66016.0
2023-05-16 12:00:00,60.54,60.55,60.5,60.51,79989.0,57.4674,57.4769,57.4294,57.4389,79989.0
2023-05-16 12:05:00,60.51,60.54,60.5,60.52,125348.0,57.4389,57.4674,57.4294,57.4484,125348.0
2023-05-16 12:10:00,60.52,60.52,60.5,60.51,109266.0,57.4484,57.4484,57.4294,57.4389,109266.0
2023-05-16 12:15:00,60.51,60.51,60.48,60.48,71943.0,57.4389,57.4389,57.4105,57.4105,71943.0
2023-05-16 12:20:00,60.48,60.5,60.47,60.48,54772.0,57.4105,57.4294,57.401,57.4105,54772.0
2023-05-16 12:25:00,60.48,60.49,60.46,60.48,47220.0,57.4105,57.42,57.3915,57.4105,47220.0
2023-05-16 12:30:00,60.48,60.48,60.44,60.47,51223.0,57.4105,57.4105,57.3725,57.401,51223.0
2023-05-16 12:35:00,60.47,60.5,60.46,60.5,74226.0,57.401,57.4294,57.3915,57.4294,74226.0
2023-05-16 12:40:00,60.5,60.52,60.49,60.5,66564.0,57.4294,57.4484,57.42,57.4294,66564.0
2023-05-16 12:45:00,60.51,60.51,60.47,60.48,58859.0,57.4389,57.4389,57.401,57.4105,58859.0
2023-05-16 12:50:00,60.48,60.5,60.47,60.5,47453.0,57.4105,57.4294,57.401,57.4294,47453.0
2023-05-16 12:55:00,60.5,60.51,60.49,60.5,30108.0,57.4294,57.4389,57.42,57.4294,30108.0
2023-05-16 13:00:00,60.5,60.51,60.49,60.51,27880.0,57.4294,57.4389,57.42,57.4389,27880.0
2023-05-16 13:05:00,60.51,60.52,60.5,60.52,34773.0,57.4389,57.4484,57.4294,57.4484,34773.0
2023-05-16 13:10:00,60.52,60.53,60.51,60.52,46373.0,57.4484,57.4579,57.4389,57.4484,46373.0
2023-05-16 13:15:00,60.52,60.53,60.51,60.51,63973.0,57.4484,57.4579,57.4389,57.4389,63973.0
2023-05-16 13:20:00,60.52,60.53,60.5,60.51,44380.0,57.4484,57.4579,57.4294,57.4389,44380.0
2023-05-16 13:25:00,60.52,60.52,60.49,60.5,33847.0,57.4484,57.4484,57.42,57.4294,33847.0
2023-05-16 13:30:00,60.51,60.51,60.49,60.51,30057.0,57.4389,57.4389,57.42,57.4389,30057.0
2023-05-16 13:35:00,60.51,60.51,60.49,60.5,28491.0,57.4389,57.4389,57.42,57.4294,28491.0
2023-05-16 13:40:00,60.5,60.5,60.47,60.48,29866.0,57.4294,57.4294,57.401,57.4105,29866.0
2023-05-16 13:45:00,60.48,60.51,60.47,60.51,32778.0,57.4105,57.4389,57.401,57.4389,32778.0
2023-05-16 13:50:00,60.51,60.51,60.49,60.5,48399.0,57.4389,57.4389,57.42,57.4294,48399.0
2023-05-16 13:55:00,60.51,60.51,60.49,60.5,54650.0,57.4389,57.4389,57.42,57.4294,54650.0
2023-05-16 14:00:00,60.5,60.51,60.47,60.49,55920.0,57.4294,57.4389,57.401,57.42,55920.0
2023-05-16 14:05:00,60.48,60.49,60.47,60.48,63413.0,57.4105,57.42,57.401,57.4105,63413.0
2023-05-16 14:10:00,60.48,60.5,60.47,60.5,47940.0,57.4105,57.4294,57.401,57.4294,47940.0
2023-05-16 14:15:00,60.49,60.5,60.48,60.48,22908.0,57.42,57.4294,57.4105,57.4105,22908.0
2023-05-16 14:20:00,60.49,60.5,60.47,60.48,42488.0,57.42,57.4294,57.401,57.4105,42488.0
2023-05-16 14:25:00,60.48,60.49,60.47,60.48,36629.0,57.4105,57.42,57.401,57.4105,36629.0
2023-05-16 14:30:00,60.49,60.5,60.47,60.48,34544.0,57.42,57.4294,57.401,57.4105,34544.0
2023-05-16 14:35:00,60.48,60.5,60.47,60.5,36722.0,57.4105,57.4294,57.401,57.4294,36722.0
2023-05-16 14:40:00,60.5,60.51,60.5,60.51,34268.0,57.4294,57.4389,57.4294,57.4389,34268.0
2023-05-16 14:45:00,60.51,60.52,60.5,60.52,22207.0,57.4389,57.4484,57.4294,57.4484,22207.0
2023-05-16 14:50:00,60.52,60.54,60.52,60.54,29331.0,57.4484,57.4674,57.4484,57.4674,29331.0
2023-05-16 14:55:00,60.54,60.54,60.53,60.54,71908.0,57.4674,57.4674,57.4579,57.4674,71908.0
2023-05-16 15:00:00,60.54,60.55,60.53,60.54,82211.0,57.4674,57.4769,57.4579,57.4674,82211.0
2023-05-16 15:05:00,60.55,60.55,60.51,60.52,85680.0,57.4769,57.4769,57.4389,57.4484,85680.0
2023-05-16 15:10:00,60.52,60.54,60.51,60.52,57095.0,57.4484,57.4674,57.4389,57.4484,57095.0
2023-05-16 15:15:00,60.53,60.53,60.51,60.52,72315.0,57.4579,57.4579,57.4389,57.4484,72315.0
2023-05-16 15:20:00,60.53,60.53,60.51,60.53,59185.0,57.4579,57.4579,57.4389,57.4579,59185.0
2023-05-16 15:25:00,60.52,60.54,60.52,60.53,87856.0,57.4484,57.4674,57.4484,57.4579,87856.0
2023-05-16 15:30:00,60.54,60.54,60.51,60.51,149457.0,57.4674,57.4674,57.4389,57.4389,149457.0
2023-05-16 15:35:00,60.52,60.52,60.5,60.52,166468.0,57.4484,57.4484,57.4294,57.4484,166468.0
2023-05-16 15:40:00,60.52,60.53,60.49,60.5,157386.0,57.4484,57.4579,57.42,57.4294,157386.0
2023-05-16 15:45:00,60.5,60.5,60.47,60.48,147704.0,57.4294,57.4294,57.401,57.4105,147704.0
2023-05-16 15:50:00,60.48,60.48,60.42,60.43,310234.0,57.4105,57.4105,57.3535,57.363,310234.0
2023-05-16 15:55:00,60.43,60.45,60.42,60.43,546751.0,57.363,57.382,57.3535,57.363,546751.0
2023-05-17 09:30:00,60.73,60.74,60.68,60.69,111453.0,57.6478,57.6573,57.6003,57.6098,111453.0
2023-05-17 09:35:00,60.68,60.72,60.67,60.69,39628.0,57.6003,57.6383,57.5908,57.6098,39628.0
2023-05-17 09:40:00,60.69,60.7,60.67,60.7,24331.0,57.6098,57.6193,57.5908,57.6193,24331.0
2023-05-17 09:45:00,60.7,60.7,60.63,60.63,58449.0,57.6193,57.6193,57.5528,57.5528,58449.0
2023-05-17 09:50:00,60.63,60.65,60.59,60.64,53973.0,57.5528,57.5718,57.5149,57.5623,53973.0
2023-05-17 09:55:00,60.65,60.65,60.6,60.62,69556.0,57.5718,57.5718,57.5244,57.5434,69556.0
2023-05-17 10:00:00,60.62,60.65,60.61,60.63,27552.0,57.5434,57.5718,57.5339,57.5528,27552.0
2023-05-17 10:05:00,60.63,60.67,60.62,60.66,76482.0,57.5528,57.5908,57.5434,57.5813,76482.0
2023-05-17 10:10:00,60.67,60.69,60.65,60.66,55775.0,57.5908,57.6098,57.5718,57.5813,55775.0
2023-05-17 10:15:00,60.67,60.67,60.64,60.66,156733.0,57.5908,57.5908,57.5623,57.5813,156733.0
2023-05-17 10:20:00,60.66,60.69,60.65,60.69,38586.0,57.5813,57.6098,57.5718,57.6098,38586.0
2023-05-17 10:25:00,60.69,60.74,60.68,60.73,11027.0,57.6098,57.6573,57.6003,57.6478,11027.0
2023-05-17 10:30:00,60.73,60.75,60.71,60.75,61076.0,57.6478,57.6668,57.6288,57.6668,61076.0
2023-05-17 10:35:00,60.75,60.77,60.73,60.75,60858.0,57.6668,57.6857,57.6478,57.6668,60858.0
2023-05-17 10:40:00,60.75,60.77,60.72,60.73,521559.0,57.6668,57.6857,57.6383,57.6478,521559.0
2023-05-17 10:45:00,60.73,60.73,60.69,60.7,43082.0,57.6478,57.6478,57.6098,57.6193,43082.0
2023-05-17 10:50:00,60.7,60.7,60.68,60.68,42756.0,57.6193,57.6193,57.6003,57.6003,42756.0
2023-05-17 10:55:00,60.68,60.7,60.67,60.7,41583.0,57.6003,57.6193,57.5908,57.6193,41583.0
2023-05-17 11:00:00,60.7,60.72,60.68,60.71,33545.0,57.6193,57.6383,57.6003,57.6288,33545.0
2023-05-17 11:05:00,60.71,60.71,60.68,60.7,25642.0,57.6288,57.6288,57.6003,57.6193,25642.0
2023-05-17 11:10:00,60.69,60.72,60.68,60.72,43642.0,57.6098,57.6383,57.6003,57.6383,43642.0
2023-05-17 11:15:00,60.72,60.75,60.7,60.72,91472.0,57.6383,57.6668,57.6193,57.6383,91472.0
2023-05-17 11:20:00,60.73,60.73,60.67,60.69,41936.0,57.6478,57.6478,57.5908,57.6098,41936.0
2023-05-17 11:25:00,60.68,60.69,60.65,60.68,80337.0,57.6003,57.6098,57.5718,57.6003,80337.0
2023-05-17 11:30:00,60.69,60.72,60.68,60.69,89987.0,57.6098,57.6383,57.6003,57.6098,89987.0
2023-05-17 11:35:00,60.7,60.7,60.68,60.69,58243.0,57.6193,57.6193,57.6003,57.6098,58243.0
2023-05-17 11:40:00,60.69,60.72,60.68,60.72,61945.0,57.6098,57.6383,57.6003,57.6383,61945.0
2023-05-17 11:45:00,60.72,60.75,60.71,60.72,52827.0,57.6383,57.6668,57.6288,57.6383,52827.0
2023-05-17 11:50:00,60.73,60.75,60.72,60.73,48494.0,57.6478,57.6668,57.6383,57.6478,48494.0
2023-05-17 11:55:00,60.73,60.74,60.72,60.73,53688.0,57.6478,57.6573,57.6383,57.6478,53688.0
2023-05-17 12:00:00,60.73,60.74,60.71,60.72,136399.0,57.6478,57.6573,57.6288,57.6383,136399.0
2023-05-17 12:05:00,60.72,60.74,60.71,60.74,29597.0,57.6383,57.6573,57.6288,57.6573,29597.0
2023-05-17 12:10:00,60.73,60.75,60.73,60.74,40182.0,57.6478,57.6668,57.6478,57.6573,40182.0
2023-05-17 12:15:00,60.74,60.76,60.72,60.75,36218.0,57.6573,57.6762,57.6383,57.6668,36218.0
2023-05-17 12:20:00,60.75,60.78,60.75,60.77,25803.0,57.6668,57.6952,57.6668,57.6857,25803.0
2023-05-17 12:25:00,60.77,60.79,60.76,60.78,18496.0,57.6857,57.7047,57.6762,57.6952,18496.0
2023-05-17 12:30:00,60.79,60.81,60.78,60.8,69777.0,57.7047,57.7237,57.6952,57.7142,69777.0
2023-05-17 12:35:00,60.8,60.81,60.79,60.8,43085.0,57.7142,57.7237,57.7047,57.7142,43085.0
2023-05-17 12:40:00,60.81,60.83,60.8,60.83,27557.0,57.7237,57.7427,57.7142,57.7427,27557.0
2023-05-17 12:45:00,60.83,60.84,60.81,60.83,171330.0,57.7427,57.7522,57.7237,57.7427,171330.0
2023-05-17 12:50:00,60.83,60.85,60.82,60.84,71758.0,57.7427,57.7617,57.7332,57.7522,71758.0
2023-05-17 12:55:00,60.85,60.86,60.83,60.85,68217.0,57.7617,57.7712,57.7427,57.7617,68217.0
2023-05-17 13:00:00,60.85,60.9,60.84,60.9,37155.0,57.7617,57.8091,57.7522,57.8091,37155.0
2023-05-17 13:05:00,60.89,60.9,60.88,60.89,42194.0,57.7996,57.8091,57.7902,57.7996,42194.0
2023-05-17 13:10:00,60.88,60.88,60.86,60.87,52938.0,57.7902,57.7902,57.7712,57.7807,52938.0
2023-05-17 13:15:00,60.86,60.87,60.84,60.87,33009.0,57.7712,57.7807,57.7522,57.7807,33009.0
2023-05-17 13:20:00,60.87,60.89,60.86,60.89,21924.0,57.7807,57.7996,57.7712,57.7996,21924.0
2023-05-17 13:25:00,60.89,60.9,60.88,60.89,45302.0,57.7996,57.8091,57.7902,57.7996,45302.0
2023-05-17 13:30:00,60.89,60.92,60.88,60.92,47179.0,57.7996,57.8281,57.7902,57.8281,47179.0
2023-05-17 13:35:00,60.92,60.92,60.88,60.9,48948.0,57.8281,57.8281,57.7902,57.8091,48948.0
2023-05-17 13:40:00,60.9,60.91,60.88,60.89,47017.0,57.8091,57.8186,57.7902,57.7996,47017.0
2023-05-17 13:45:00,60.89,60.91,60.88,60.9,51427.0,57.7996,57.8186,57.7902,57.8091,51427.0
2023-05-17 13:50:00,60.9,60.9,60.88,60.89,62886.0,57.8091,57.8091,57.7902,57.7996,62886.0
2023-05-17 13:55:00,60.89,60.9,60.87,60.9,52102.0,57.7996,57.8091,57.7807,57.8091,52102.0
2023-05-17 14:00:00,60.9,60.91,60.89,60.9,39879.0,57.8091,57.8186,57.7996,57.8091,39879.0
2023-05-17 14:05:00,60.9,60.9,60.86,60.89,51922.0,57.8091,57.8091,57.7712,57.7996,51922.0
2023-05-17 14:10:00,60.89,60.9,60.88,60.88,23858.0,57.7996,57.8091,57.7902,57.7902,23858.0
2023-05-17 14:15:00,60.88,60.88,60.85,60.86,29825.0,57.7902,57.7902,57.7617,57.7712,29825.0
2023-05-17 14:20:00,60.86,60.87,60.85,60.86,63593.0,57.7712,57.7807,57.7617,57.7712,63593.0
2023-05-17 14:25:00,60.87,60.87,60.84,60.85,32133.0,57.7807,57.7807,57.7522,57.7617,32133.0
2023-05-17 14:30:00,60.85,60.86,60.82,60.83,20272.0,57.7617,57.7712,57.7332,57.7427,20272.0
2023-05-17 14:35:00,60.83,60.85,60.81,60.82,67185.0,57.7427,57.7617,57.7237,57.7332,67185.0
2023-05-17 14:40:00,60.81,60.84,60.81,60.83,54504.0,57.7237,57.7522,57.7237,57.7427,54504.0
2023-05-17 14:45:00,60.84,60.86,60.82,60.85,138207.0,57.7522,57.7712,57.7332,57.7617,138207.0
2023-05-17 14:50:00,60.85,60.86,60.82,60.83,97012.0,57.7617,57.7712,57.7332,57.7427,97012.0
2023-05-17 14:55:00,60.84,60.84,60.8,60.8,149495.0,57.7522,57.7522,57.7142,57.7142,149495.0
2023-05-17 15:00:00,60.8,60.81,60.79,60.8,126647.0,57.7142,57.7237,57.7047,57.7142,126647.0
2023-05-17 15:05:00,60.8,60.83,60.8,60.82,36332.0,57.7142,57.7427,57.7142,57.7332,36332.0
2023-05-17 15:10:00,60.82,60.83,60.81,60.83,45722.0,57.7332,57.7427,57.7237,57.7427,45722.0
2023-05-17 15:15:00,60.83,60.83,60.8,60.8,86837.0,57.7427,57.7427,57.7142,57.7142,86837.0
2023-05-17 15:20:00,60.8,60.81,60.74,60.76,83096.0,57.7142,57.7237,57.6573,57.6762,83096.0
2023-05-17 15:25:00,60.75,60.77,60.73,60.77,60497.0,57.6668,57.6857,57.6478,57.6857,60497.0
2023-05-17 15:30:00,60.77,60.79,60.76,60.78,131593.0,57.6857,57.7047,57.6762,57.6952,131593.0
2023-05-17 15:35:00,60.78,60.79,60.76,60.78,341119.0,57.6952,57.7047,57.6762,57.6952,341119.0
2023-05-17 15:40:00,60.77,60.83,60.77,60.83,109392.0,57.6857,57.7427,57.6857,57.7427,109392.0
2023-05-17 15:45:00,60.83,60.85,60.82,60.85,120936.0,57.7427,57.7617,57.7332,57.7617,120936.0
2023-05-17 15:50:00,60.85,60.86,60.83,60.86,285981.0,57.7617,57.7712,57.7427,57.7712,285981.0
2023-05-17 15:55:00,60.86,60.88,60.85,60.86,448358.0,57.7712,57.7902,57.7617,57.7712,448358.0
2023-05-18 09:30:00,60.98,61.0,60.95,61.0,150720.0,57.8851,57.9041,57.8566,57.9041,150720.0
2023-05-18 09:35:00,60.98,61.0,60.96,60.98,55000.0,57.8851,57.9041,57.8661,57.8851,55000.0
2023-05-18 09:40:00,60.98,61.01,60.96,60.98,71307.0,57.8851,57.9136,57.8661,57.8851,71307.0
2023-05-18 09:45:00,60.98,60.99,60.94,60.95,46687.0,57.8851,57.8946,57.8471,57.8566,46687.0
2023-05-18 09:50:00,60.94,60.95,60.88,60.89,71776.0,57.8471,57.8566,57.7902,57.7996,71776.0
2023-05-18 09:55:00,60.89,60.9,60.86,60.9,93071.0,57.7996,57.8091,57.7712,57.8091,93071.0
2023-05-18 10:00:00,60.9,60.92,60.81,60.82,128401.0,57.8091,57.8281,57.7237,57.7332,128401.0
2023-05-18 10:05:00,60.82,60.87,60.79,60.84,105901.0,57.7332,57.7807,57.7047,57.7522,105901.0
2023-05-18 10:10:00,60.85,60.87,60.81,60.81,235271.0,57.7617,57.7807,57.7237,57.7237,235271.0
2023-05-18 10:15:00,60.82,60.88,60.8,60.85,204435.0,57.7332,57.7902,57.7142,57.7617,204435.0
2023-05-18 10:20:00,60.86,60.89,60.85,60.87,163983.0,57.7712,57.7996,57.7617,57.7807,163983.0
2023-05-18 10:25:00,60.87,60.87,60.82,60.84,193654.0,57.7807,57.7807,57.7332,57.7522,193654.0
2023-05-18 10:30:00,60.84,60.9,60.83,60.9,100235.0,57.7522,57.8091,57.7427,57.8091,100235.0
2023-05-18 10:35:00,60.89,60.9,60.85,60.86,97765.0,57.7996,57.8091,57.7617,57.7712,97765.0
2023-05-18 10:40:00,60.87,60.87,60.79,60.8,99080.0,57.7807,57.7807,57.7047,57.7142,99080.0
2023-05-18 10:45:00,60.8,60.81,60.77,60.79,100434.0,57.7142,57.7237,57.6857,57.7047,100434.0
2023-05-18 10:50:00,60.8,60.8,60.75,60.77,77132.0,57.7142,57.7142,57.6668,57.6857,77132.0
2023-05-18 10:55:00,60.77,60.79,60.76,60.78,92745.0,57.6857,57.7047,57.6762,57.6952,92745.0
2023-05-18 11:00:00,60.79,60.82,60.78,60.81,89087.0,57.7047,57.7332,57.6952,57.7237,89087.0
2023-05-18 11:05:00,60.81,60.83,60.8,60.8,93982.0,57.7237,57.7427,57.7142,57.7142,93982.0
2023-05-18 11:10:00,60.8,60.8,60.75,60.76,53169.0,57.7142,57.7142,57.6668,57.6762,53169.0
2023-05-18 11:15:00,60.76,60.82,60.75,60.8,94780.0,57.6762,57.7332,57.6668,57.7142,94780.0
2023-05-18 11:20:00,60.8,60.82,60.77,60.79,118382.0,57.7142,57.7332,57.6857,57.7047,118382.0
2023-05-18 11:25:00,60.79,60.79,60.76,60.78,110025.0,57.7047,57.7047,57.6762,57.6952,110025.0
2023-05-18 11:30:00,60.78,60.79,60.76,60.79,133568.0,57.6952,57.7047,57.6762,57.7047,133568.0
2023-05-18 11:35:00,60.78,60.79,60.76,60.79,60682.0,57.6952,57.7047,57.6762,57.7047,60682.0
2023-05-18 11:40:00,60.79,60.79,60.76,60.76,65983.0,57.7047,57.7047,57.6762,57.6762,65983.0
2023-05-18 11:45:00,60.77,60.82,60.77,60.81,82141.0,57.6857,57.7332,57.6857,57.7237,82141.0
2023-05-18 11:50:00,60.82,60.82,60.8,60.82,75013.0,57.7332,57.7332,57.7142,57.7332,75013.0
2023-05-18 11:55:00,60.82,60.83,60.74,60.76,88034.0,57.7332,57.7427,57.6573,57.6762,88034.0
2023-05-18 12:00:00,60.76,60.77,60.74,60.76,103788.0,57.6762,57.6857,57.6573,57.6762,103788.0
2023-05-18 12:05:00,60.76,60.76,60.72,60.73,108024.0,57.6762,57.6762,57.6383,57.6478,108024.0
2023-05-18 12:10:00,60.73,60.74,60.67,60.68,112909.0,57.6478,57.6573,57.5908,57.6003,112909.0
2023-05-18 12:15:00,60.67,60.71,60.66,60.7,76535.0,57.5908,57.6288,57.5813,57.6193,76535.0
2023-05-18 12:20:00,60.7,60.7,60.66,60.7,97742.0,57.6193,57.6193,57.5813,57.6193,97742.0
2023-05-18 12:25:00,60.7,60.7,60.65,60.67,78011.0,57.6193,57.6193,57.5718,57.5908,78011.0
2023-05-18 12:30:00,60.67,60.68,60.64,60.65,80629.0,57.5908,57.6003,57.5623,57.5718,80629.0
2023-05-18 12:35:00,60.65,60.67,60.63,60.64,92347.0,57.5718,57.5908,57.5528,57.5623,92347.0
2023-05-18 12:40:00,60.64,60.66,60.63,60.66,73226.0,57.5623,57.5813,57.5528,57.5813,73226.0
2023-05-18 12:45:00,60.66,60.66,60.65,60.66,30889.0,57.5813,57.5813,57.5718,57.5813,30889.0
2023-05-18 12:50:00,60.66,60.66,60.63,60.65,24366.0,57.5813,57.5813,57.5528,57.5718,24366.0
2023-05-18 12:55:00,60.65,60.66,60.62,60.65,171370.0,57.5718,57.5813,57.5434,57.5718,171370.0
2023-05-18 13:00:00,60.65,60.67,60.64,60.66,14217.0,57.5718,57.5908,57.5623,57.5813,14217.0
2023-05-18 13:05:00,60.66,60.68,60.65,60.67,15170.0,57.5813,57.6003,57.5718,57.5908,15170.0
2023-05-18 13:10:00,60.67,60.68,60.65,60.67,44482.0,57.5908,57.6003,57.5718,57.5908,44482.0
2023-05-18 13:15:00,60.67,60.68,60.65,60.68,73285.0,57.5908,57.6003,57.5718,57.6003,73285.0
2023-05-18 13:20:00,60.68,60.7,60.67,60.68,42162.0,57.6003,57.6193,57.5908,57.6003,42162.0
2023-05-18 13:25:00,60.68,60.7,60.65,60.67,213816.0,57.6003,57.6193,57.5718,57.5908,213816.0
2023-05-18 13:30:00,60.66,60.69,60.65,60.69,73461.0,57.5813,57.6098,57.5718,57.6098,73461.0
2023-05-18 13:35:00,60.69,60.7,60.65,60.65,259322.0,57.6098,57.6193,57.5718,57.5718,259322.0
2023-05-18 13:40:00,60.65,60.66,60.63,60.65,109913.0,57.5718,57.5813,57.5528,57.5718,109913.0
2023-05-18 13:45:00,60.64,60.66,60.62,60.65,131161.0,57.5623,57.5813,57.5434,57.5718,131161.0
2023-05-18 13:50:00,60.65,60.65,60.63,60.64,58924.0,57.5718,57.5718,57.5528,57.5623,58924.0
2023-05-18 13:55:00,60.64,60.64,60.6,60.64,76678.0,57.5623,57.5623,57.5244,57.5623,76678.0
2023-05-18 14:00:00,60.63,60.64,60.62,60.62,21012.0,57.5528,57.5623,57.5434,57.5434,21012.0
2023-05-18 14:05:00,60.62,60.63,60.62,60.63,53703.0,57.5434,57.5528,57.5434,57.5528,53703.0
2023-05-18 14:10:00,60.63,60.63,60.6,60.63,75843.0,57.5528,57.5528,57.5244,57.5528,75843.0
2023-05-18 14:15:00,60.63,60.66,60.62,60.66,68071.0,57.5528,57.5813,57.5434,57.5813,68071.0
2023-05-18 14:20:00,60.66,60.67,60.65,60.67,41861.0,57.5813,57.5908,57.5718,57.5908,41861.0
2023-05-18 14:25:00,60.67,60.7,60.67,60.69,99841.0,57.5908,57.6193,57.5908,57.6098,99841.0
2023-05-18 14:30:00,60.69,60.71,60.68,60.71,87794.0,57.6098,57.6288,57.6003,57.6288,87794.0
2023-05-18 14:35:00,60.7,60.71,60.69,60.71,35661.0,57.6193,57.6288,57.6098,57.6288,35661.0
2023-05-18 14:40:00,60.71,60.71,60.68,60.69,32101.0,57.6288,57.6288,57.6003,57.6098,32101.0
2023-05-18 14:45:00,60.69,60.72,60.68,60.72,113912.0,57.6098,57.6383,57.6003,57.6383,113912.0
2023-05-18 14:50:00,60.72,60.73,60.7,60.71,54671.0,57.6383,57.6478,57.6193,57.6288,54671.0
2023-05-18 14:55:00,60.7,60.73,60.7,60.72,77839.0,57.6193,57.6478,57.6193,57.6383,77839.0
2023-05-18 15:00:00,60.71,60.74,60.7,60.71,69387.0,57.6288,57.6573,57.6193,57.6288,69387.0
2023-05-18 15:05:00,60.71,60.73,60.7,60.73,146667.0,57.6288,57.6478,57.6193,57.6478,146667.0
2023-05-18 15:10:00,60.73,60.74,60.72,60.73,47946.0,57.6478,57.6573,57.6383,57.6478,47946.0
2023-05-18 15:15:00,60.74,60.76,60.73,60.76,39993.0,57.6573,57.6762,57.6478,57.6762,39993.0
2023-05-18 15:20:00,60.76,60.76,60.72,60.73,52605.0,57.6762,57.6762,57.6383,57.6478,52605.0
2023-05-18 15:25:00,60.73,60.74,60.72,60.74,95588.0,57.6478,57.6573,57.6383,57.6573,95588.0
2023-05-18 15:30:00,60.74,60.76,60.73,60.76,76681.0,57.6573,57.6762,57.6478,57.6762,76681.0
2023-05-18 15:35:00,60.76,60.78,60.75,60.78,65029.0,57.6762,57.6952,57.6668,57.6952,65029.0
2023-05-18 15:40:00,60.78,60.83,60.77,60.82,62526.0,57.6952,57.7427,57.6857,57.7332,62526.0
2023-05-18 15:45:00,60.82,60.83,60.81,60.82,128405.0,57.7332,57.7427,57.7237,57.7332,128405.0
2023-05-18 15:50:00,60.83,60.87,60.82,60.85,183186.0,57.7427,57.7807,57.7332,57.7617,183186.0
2023-05-18 15:55:00,60.85,60.87,60.83,60.86,296762.0,57.7617,57.7807,57.7427,57.7712,296762.0
2023-05-19 09:30:00,60.66,60.75,60.66,60.75,58931.0,57.5813,57.6668,57.5813,57.6668,58931.0
2023-05-19 09:35:00,60.75,60.78,60.73,60.78,31925.0,57.6668,57.6952,57.6478,57.6952,31925.0
2023-05-19 09:40:00,60.78,60.8,60.76,60.78,46444.0,57.6952,57.7142,57.6762,57.6952,46444.0
2023-05-19 09:45:00,60.79,60.8,60.77,60.78,62227.0,57.7047,57.7142,57.6857,57.6952,62227.0
2023-05-19 09:50:00,60.78,60.85,60.78,60.83,61639.0,57.6952,57.7617,57.6952,57.7427,61639.0
2023-05-19 09:55:00,60.83,60.85,60.81,60.83,45856.0,57.7427,57.7617,57.7237,57.7427,45856.0
2023-05-19 10:00:00,60.83,60.83,60.74,60.76,144664.0,57.7427,57.7427,57.6573,57.6762,144664.0
2023-05-19 10:05:00,60.76,60.77,60.74,60.77,179368.0,57.6762,57.6857,57.6573,57.6857,179368.0
2023-05-19 10:10:00,60.77,60.81,60.76,60.81,125955.0,57.6857,57.7237,57.6762,57.7237,125955.0
2023-05-19 10:15:00,60.8,60.83,60.8,60.83,111176.0,57.7142,57.7427,57.7142,57.7427,111176.0
2023-05-19 10:20:00,60.83,60.84,60.81,60.84,211578.0,57.7427,57.7522,57.7237,57.7522,211578.0
2023-05-19 10:25:00,60.84,60.89,60.83,60.89,166477.0,57.7522,57.7996,57.7427,57.7996,166477.0
2023-05-19 10:30:00,60.89,60.89,60.85,60.87,184702.0,57.7996,57.7996,57.7617,57.7807,184702.0
2023-05-19 10:35:00,60.86,60.87,60.83,60.85,110281.0,57.7712,57.7807,57.7427,57.7617,110281.0
2023-05-19 10:40:00,60.85,60.85,60.8,60.8,72047.0,57.7617,57.7617,57.7142,57.7142,72047.0
2023-05-19 10:45:00,60.8,60.81,60.77,60.8,121860.0,57.7142,57.7237,57.6857,57.7142,121860.0
2023-05-19 10:50:00,60.8,60.81,60.78,60.8,153712.0,57.7142,57.7237,57.6952,57.7142,153712.0
2023-05-19 10:55:00,60.8,60.82,60.78,60.81,114422.0,57.7142,57.7332,57.6952,57.7237,114422.0
2023-05-19 11:00:00,60.81,60.85,60.81,60.82,161539.0,57.7237,57.7617,57.7237,57.7332,161539.0
2023-05-19 11:05:00,60.82,60.84,60.77,60.78,222157.0,57.7332,57.7522,57.6857,57.6952,222157.0
2023-05-19 11:10:00,60.78,60.88,60.77,60.85,382544.0,57.6952,57.7902,57.6857,57.7617,382544.0
2023-05-19 11:15:00,60.86,60.97,60.83,60.9,268834.0,57.7712,57.8756,57.7427,57.8091,268834.0
2023-05-19 11:20:00,60.9,60.97,60.89,60.93,173356.0,57.8091,57.8756,57.7996,57.8376,173356.0
2023-05-19 11:25:00,60.93,60.94,60.87,60.87,215430.0,57.8376,57.8471,57.7807,57.7807,215430.0
2023-05-19 11:30:00,60.87,60.88,60.78,60.82,369324.0,57.7807,57.7902,57.6952,57.7332,369324.0
2023-05-19 11:35:00,60.82,60.85,60.76,60.8,245669.0,57.7332,57.7617,57.6762,57.7142,245669.0
2023-05-19 11:40:00,60.79,60.84,60.76,60.84,206100.0,57.7047,57.7522,57.6762,57.7522,206100.0
2023-05-19 11:45:00,60.84,60.91,60.82,60.88,140231.0,57.7522,57.8186,57.7332,57.7902,140231.0
2023-05-19 11:50:00,60.88,60.9,60.86,60.9,108996.0,57.7902,57.8091,57.7712,57.8091,108996.0
2023-05-19 11:55:00,60.89,60.92,60.85,60.87,360270.0,57.7996,57.8281,57.7617,57.7807,360270.0
2023-05-19 12:00:00,60.87,60.89,60.82,60.88,149136.0,57.7807,57.7996,57.7332,57.7902,149136.0
2023-05-19 12:05:00,60.88,60.88,60.85,60.87,175896.0,57.7902,57.7902,57.7617,57.7807,175896.0
2023-05-19 12:10:00,60.87,60.88,60.85,60.86,98514.0,57.7807,57.7902,57.7617,57.7712,98514.0
2023-05-19 12:15:00,60.87,60.88,60.84,60.85,276037.0,57.7807,57.7902,57.7522,57.7617,276037.0
2023-05-19 12:20:00,60.86,60.88,60.85,60.87,83001.0,57.7712,57.7902,57.7617,57.7807,83001.0
2023-05-19 12:25:00,60.87,60.88,60.83,60.84,76217.0,57.7807,57.7902,57.7427,57.7522,76217.0
2023-05-19 12:30:00,60.83,60.83,60.77,60.78,47177.0,57.7427,57.7427,57.6857,57.6952,47177.0
2023-05-19 12:35:00,60.78,60.85,60.77,60.85,148916.0,57.6952,57.7617,57.6857,57.7617,148916.0
2023-05-19 12:40:00,60.85,60.86,60.83,60.85,102105.0,57.7617,57.7712,57.7427,57.7617,102105.0
2023-05-19 12:45:00,60.86,60.89,60.86,60.88,98719.0,57.7712,57.7996,57.7712,57.7902,98719.0
2023-05-19 12:50:00,60.88,60.92,60.87,60.91,93064.0,57.7902,57.8281,57.7807,57.8186,93064.0
2023-05-19 12:55:00,60.92,60.94,60.9,60.91,67252.0,57.8281,57.8471,57.8091,57.8186,67252.0
2023-05-19 13:00:00,60.91,60.92,60.89,60.89,58093.0,57.8186,57.8281,57.7996,57.7996,58093.0
2023-05-19 13:05:00,60.9,60.9,60.87,60.87,84524.0,57.8091,57.8091,57.7807,57.7807,84524.0
2023-05-19 13:10:00,60.88,60.88,60.86,60.88,48006.0,57.7902,57.7902,57.7712,57.7902,48006.0
2023-05-19 13:15:00,60.88,60.89,60.86,60.87,70902.0,57.7902,57.7996,57.7712,57.7807,70902.0
2023-05-19 13:20:00,60.88,60.89,60.86,60.89,124948.0,57.7902,57.7996,57.7712,57.7996,124948.0
2023-05-19 13:25:00,60.88,60.9,60.86,60.89,35963.0,57.7902,57.8091,57.7712,57.7996,35963.0
2023-05-19 13:30:00,60.89,60.9,60.88,60.9,33570.0,57.7996,57.8091,57.7902,57.8091,33570.0
2023-05-19 13:35:00,60.91,60.91,60.88,60.89,40916.0,57.8186,57.8186,57.7902,57.7996,40916.0
2023-05-19 13:40:00,60.89,60.89,60.86,60.88,26879.0,57.7996,57.7996,57.7712,57.7902,26879.0
2023-05-19 13:45:00,60.88,60.89,60.86,60.87,130258.0,57.7902,57.7996,57.7712,57.7807,130258.0
2023-05-19 13:50:00,60.88,60.89,60.86,60.89,45089.0,57.7902,57.7996,57.7712,57.7996,45089.0
2023-05-19 13:55:00,60.89,60.89,60.86,60.87,22451.0,57.7996,57.7996,57.7712,57.7807,22451.0
2023-05-19 14:00:00,60.87,60.87,60.84,60.85,26740.0,57.7807,57.7807,57.7522,57.7617,26740.0
2023-05-19 14:05:00,60.85,60.86,60.83,60.84,46255.0,57.7617,57.7712,57.7427,57.7522,46255.0
2023-05-19 14:10:00,60.84,60.84,60.82,60.82,33768.0,57.7522,57.7522,57.7332,57.7332,33768.0
2023-05-19 14:15:00,60.83,60.85,60.81,60.84,71408.0,57.7427,57.7617,57.7237,57.7522,71408.0
2023-05-19 14:20:00,60.84,60.85,60.83,60.85,26916.0,57.7522,57.7617,57.7427,57.7617,26916.0
2023-05-19 14:25:00,60.85,60.85,60.82,60.82,31476.0,57.7617,57.7617,57.7332,57.7332,31476.0
2023-05-19 14:30:00,60.83,60.84,60.81,60.84,49724.0,57.7427,57.7522,57.7237,57.7522,49724.0
2023-05-19 14:35:00,60.84,60.85,60.82,60.85,35606.0,57.7522,57.7617,57.7332,57.7617,35606.0
2023-05-19 14:40:00,60.85,60.85,60.81,60.82,39670.0,57.7617,57.7617,57.7237,57.7332,39670.0
2023-05-19 14:45:00,60.81,60.83,60.8,60.82,52010.0,57.7237,57.7427,57.7142,57.7332,52010.0
2023-05-19 14:50:00,60.82,60.86,60.81,60.85,50238.0,57.7332,57.7712,57.7237,57.7617,50238.0
2023-05-19 14:55:00,60.85,60.86,60.84,60.86,42751.0,57.7617,57.7712,57.7522,57.7712,42751.0
2023-05-19 15:00:00,60.86,60.86,60.84,60.85,31800.0,57.7712,57.7712,57.7522,57.7617,31800.0
2023-05-19 15:05:00,60.85,60.85,60.83,60.84,36718.0,57.7617,57.7617,57.7427,57.7522,36718.0
2023-05-19 15:10:00,60.84,60.87,60.84,60.86,41933.0,57.7522,57.7807,57.7522,57.7712,41933.0
2023-05-19 15:15:00,60.86,60.87,60.83,60.84,68363.0,57.7712,57.7807,57.7427,57.7522,68363.0
2023-05-19 15:20:00,60.84,60.84,60.81,60.84,69845.0,57.7522,57.7522,57.7237,57.7522,69845.0
2023-05-19 15:25:00,60.84,60.85,60.82,60.83,42403.0,57.7522,57.7617,57.7332,57.7427,42403.0
2023-05-19 15:30:00,60.83,60.83,60.81,60.83,34487.0,57.7427,57.7427,57.7237,57.7427,34487.0
2023-05-19 15:35:00,60.83,60.86,60.82,60.85,70728.0,57.7427,57.7712,57.7332,57.7617,70728.0
2023-05-19 15:40:00,60.85,60.88,60.85,60.88,94072.0,57.7617,57.7902,57.7617,57.7902,94072.0
2023-05-19 15:45:00,60.88,60.89,60.87,60.89,92130.0,57.7902,57.7996,57.7807,57.7996,92130.0
2023-05-19 15:50:00,60.88,60.93,60.87,60.93,137853.0,57.7902,57.8376,57.7807,57.8376,137853.0
2023-05-19 15:55:00,60.93,60.98,60.92,60.96,369146.0,57.8376,57.8851,57.8281,57.8661,369146.0
2023-05-22 09:30:00,61.13,61.24,61.12,61.23,169890.0,58.0275,58.1319,58.018,58.1224,169890.0
2023-05-22 09:35:00,61.24,61.27,61.22,61.25,123842.0,58.1319,58.1604,58.1129,58.1414,123842.0
2023-05-22 09:40:00,61.25,61.27,61.22,61.23,78919.0,58.1414,58.1604,58.1129,58.1224,78919.0
2023-05-22 09:45:00,61.23,61.24,61.2,61.23,77329.0,58.1224,58.1319,58.0939,58.1224,77329.0
2023-05-22 09:50:00,61.23,61.25,61.2,61.2,103844.0,58.1224,58.1414,58.0939,58.0939,103844.0
2023-05-22 09:55:00,61.21,61.22,61.16,61.18,84641.0,58.1034,58.1129,58.0559,58.0749,84641.0
2023-05-22 10:00:00,61.19,61.19,61.15,61.18,113751.0,58.0844,58.0844,58.0465,58.0749,113751.0
2023-05-22 10:05:00,61.18,61.22,61.16,61.18,116755.0,58.0749,58.1129,58.0559,58.0749,116755.0
2023-05-22 10:10:00,61.17,61.22,61.15,61.19,179291.0,58.0654,58.1129,58.0465,58.0844,179291.0
2023-05-22 10:15:00,61.2,61.2,61.14,61.18,140584.0,58.0939,58.0939,58.037,58.0749,140584.0
2023-05-22 10:20:00,61.19,61.22,61.16,61.2,122937.0,58.0844,58.1129,58.0559,58.0939,122937.0
2023-05-22 10:25:00,61.2,61.2,61.17,61.18,277638.0,58.0939,58.0939,58.0654,58.0749,277638.0
2023-05-22 10:30:00,61.18,61.22,61.18,61.2,110372.0,58.0749,58.1129,58.0749,58.0939,110372.0
2023-05-22 10:35:00,61.21,61.22,61.17,61.19,73261.0,58.1034,58.1129,58.0654,58.0844,73261.0
2023-05-22 10:40:00,61.18,61.18,61.14,61.16,144652.0,58.0749,58.0749,58.037,58.0559,144652.0
2023-05-22 10:45:00,61.16,61.17,61.12,61.12,107365.0,58.0559,58.0654,58.018,58.018,107365.0
2023-05-22 10:50:00,61.12,61.16,61.11,61.15,99905.0,58.018,58.0559,58.0085,58.0465,99905.0
2023-05-22 10:55:00,61.15,61.16,61.09,61.14,113684.0,58.0465,58.0559,57.9895,58.037,113684.0
2023-05-22 11:00:00,61.15,61.19,61.15,61.17,121703.0,58.0465,58.0844,58.0465,58.0654,121703.0
2023-05-22 11:05:00,61.18,61.21,61.18,61.19,96090.0,58.0749,58.1034,58.0749,58.0844,96090.0
2023-05-22 11:10:00,61.19,61.2,61.16,61.17,73389.0,58.0844,58.0939,58.0559,58.0654,73389.0
2023-05-22 11:15:00,61.18,61.2,61.15,61.17,66636.0,58.0749,58.0939,58.0465,58.0654,66636.0
2023-05-22 11:20:00,61.17,61.22,61.17,61.21,150422.0,58.0654,58.1129,58.0654,58.1034,150422.0
2023-05-22 11:25:00,61.21,61.22,61.18,61.22,100451.0,58.1034,58.1129,58.0749,58.1129,100451.0
2023-05-22 11:30:00,61.21,61.21,61.19,61.21,45154.0,58.1034,58.1034,58.0844,58.1034,45154.0
2023-05-22 11:35:00,61.2,61.22,61.18,61.2,24017.0,58.0939,58.1129,58.0749,58.0939,24017.0
2023-05-22 11:40:00,61.2,61.2,61.16,61.17,83137.0,58.0939,58.0939,58.0559,58.0654,83137.0
2023-05-22 11:45:00,61.17,61.19,61.15,61.17,99313.0,58.0654,58.0844,58.0465,58.0654,99313.0
2023-05-22 11:50:00,61.17,61.19,61.16,61.18,136528.0,58.0654,58.0844,58.0559,58.0749,136528.0
2023-05-22 11:55:00,61.18,61.22,61.17,61.22,87639.0,58.0749,58.1129,58.0654,58.1129,87639.0
2023-05-22 12:00:00,61.22,61.24,61.2,61.23,114446.0,58.1129,58.1319,58.0939,58.1224,114446.0
2023-05-22 12:05:00,61.23,61.24,61.21,61.23,78251.0,58.1224,58.1319,58.1034,58.1224,78251.0
2023-05-22 12:10:00,61.21,61.24,61.21,61.23,37908.0,58.1034,58.1319,58.1034,58.1224,37908.0
2023-05-22 12:15:00,61.23,61.26,61.21,61.25,52832.0,58.1224,58.1509,58.1034,58.1414,52832.0
2023-05-22 12:20:00,61.26,61.26,61.21,61.23,26599.0,58.1509,58.1509,58.1034,58.1224,26599.0
2023-05-22 12:25:00,61.22,61.26,61.22,61.23,59261.0,58.1129,58.1509,58.1129,58.1224,59261.0
2023-05-22 12:30:00,61.23,61.26,61.23,61.25,53349.0,58.1224,58.1509,58.1224,58.1414,53349.0
2023-05-22 12:35:00,61.24,61.25,61.23,61.24,50079.0,58.1319,58.1414,58.1224,58.1319,50079.0
2023-05-22 12:40:00,61.23,61.25,61.23,61.24,21218.0,58.1224,58.1414,58.1224,58.1319,21218.0
2023-05-22 12:45:00,61.24,61.26,61.23,61.23,10547.0,58.1319,58.1509,58.1224,58.1224,10547.0
2023-05-22 12:50:00,61.24,61.25,61.23,61.24,12485.0,58.1319,58.1414,58.1224,58.1319,12485.0
2023-05-22 12:55:00,61.25,61.27,61.24,61.27,25039.0,58.1414,58.1604,58.1319,58.1604,25039.0
2023-05-22 13:00:00,61.27,61.29,61.26,61.28,35038.0,58.1604,58.1793,58.1509,58.1699,35038.0
2023-05-22 13:05:00,61.28,61.29,61.26,61.28,26916.0,58.1699,58.1793,58.1509,58.1699,26916.0
2023-05-22 13:10:00,61.28,61.29,61.24,61.27,246874.0,58.1699,58.1793,58.1319,58.1604,246874.0
2023-05-22 13:15:00,61.26,61.26,61.21,61.25,32692.0,58.1509,58.1509,58.1034,58.1414,32692.0
2023-05-22 13:20:00,61.25,61.28,61.25,61.26,30261.0,58.1414,58.1699,58.1414,58.1509,30261.0
2023-05-22 13:25:00,61.26,61.27,61.25,61.27,10081.0,58.1509,58.1604,58.1414,58.1604,10081.0
2023-05-22 13:30:00,61.27,61.29,61.27,61.28,9753.0,58.1604,58.1793,58.1604,58.1699,9753.0
2023-05-22 13:35:00,61.29,61.29,61.28,61.29,20571.0,58.1793,58.1793,58.1699,58.1793,20571.0
2023-05-22 13:40:00,61.29,61.3,61.27,61.28,23103.0,58.1793,58.1888,58.1604,58.1699,23103.0
2023-05-22 13:45:00,61.29,61.3,61.28,61.29,32869.0,58.1793,58.1888,58.1699,58.1793,32869.0
2023-05-22 13:50:00,61.3,61.31,61.28,61.3,15346.0,58.1888,58.1983,58.1699,58.1888,15346.0
2023-05-22 13:55:00,61.31,61.33,61.28,61.29,50338.0,58.1983,58.2173,58.1699,58.1793,50338.0
2023-05-22 14:00:00,61.29,61.3,61.28,61.29,39057.0,58.1793,58.1888,58.1699,58.1793,39057.0
2023-05-22 14:05:00,61.29,61.32,61.28,61.32,70538.0,58.1793,58.2078,58.1699,58.2078,70538.0
2023-05-22 14:10:00,61.32,61.32,61.3,61.31,25813.0,58.2078,58.2078,58.1888,58.1983,25813.0
2023-05-22 14:15:00,61.31,61.33,61.3,61.3,13349.0,58.1983,58.2173,58.1888,58.1888,13349.0
2023-05-22 14:20:00,61.31,61.33,61.3,61.32,53920.0,58.1983,58.2173,58.1888,58.2078,53920.0
2023-05-22 14:25:00,61.32,61.35,61.32,61.35,33070.0,58.2078,58.2363,58.2078,58.2363,33070.0
2023-05-22 14:30:00,61.35,61.35,61.33,61.34,33493.0,58.2363,58.2363,58.2173,58.2268,33493.0
2023-05-22 14:35:00,61.34,61.34,61.32,61.33,18407.0,58.2268,58.2268,58.2078,58.2173,18407.0
2023-05-22 14:40:00,61.32,61.34,61.32,61.34,23688.0,58.2078,58.2268,58.2078,58.2268,23688.0
2023-05-22 14:45:00,61.34,61.34,61.31,61.33,39134.0,58.2268,58.2268,58.1983,58.2173,39134.0
2023-05-22 14:50:00,61.34,61.35,61.31,61.32,39916.0,58.2268,58.2363,58.1983,58.2078,39916.0
2023-05-22 14:55:00,61.31,61.32,61.29,61.32,32277.0,58.1983,58.2078,58.1793,58.2078,32277.0
2023-05-22 15:00:00,61.32,61.33,61.29,61.3,45331.0,58.2078,58.2173,58.1793,58.1888,45331.0
2023-05-22 15:05:00,61.3,61.32,61.28,61.29,75234.0,58.1888,58.2078,58.1699,58.1793,75234.0
2023-05-22 15:10:00,61.29,61.3,61.26,61.27,74489.0,58.1793,58.1888,58.1509,58.1604,74489.0
2023-05-22 15:15:00,61.28,61.3,61.27,61.29,44043.0,58.1699,58.1888,58.1604,58.1793,44043.0
2023-05-22 15:20:00,61.29,61.29,61.26,61.27,17631.0,58.1793,58.1793,58.1509,58.1604,17631.0
2023-05-22 15:25:00,61.27,61.27,61.23,61.25,28155.0,58.1604,58.1604,58.1224,58.1414,28155.0
2023-05-22 15:30:00,61.24,61.25,61.22,61.23,26590.0,58.1319,58.1414,58.1129,58.1224,26590.0
2023-05-22 15:35:00,61.22,61.22,61.19,61.2,37303.0,58.1129,58.1129,58.0844,58.0939,37303.0
2023-05-22 15:40:00,61.2,61.22,61.19,61.2,65255.0,58.0939,58.1129,58.0844,58.0939,65255.0
2023-05-22 15:45:00,61.2,61.24,61.19,61.22,168661.0,58.0939,58.1319,58.0844,58.1129,168661.0
2023-05-22 15:50:00,61.22,61.26,61.21,61.25,131239.0,58.1129,58.1509,58.1034,58.1414,131239.0
2023-05-22 15:55:00,61.25,61.25,61.18,61.25,319393.0,58.1414,58.1414,58.0749,58.1414,319393.0
2023-05-23 09:30:00,60.31,60.35,60.24,60.32,266286.0,57.2491,57.2871,57.1826,57.2586,266286.0
2023-05-23 09:35:00,60.32,60.35,60.3,60.33,407937.0,57.2586,57.2871,57.2396,57.2681,407937.0
2023-05-23 09:40:00,60.34,60.38,60.33,60.38,99609.0,57.2776,57.3155,57.2681,57.3155,99609.0
2023-05-23 09:45:00,60.38,60.44,60.32,60.4,164391.0,57.3155,57.3725,57.2586,57.3345,164391.0
2023-05-23 09:50:00,60.4,60.42,60.39,60.41,78906.0,57.3345,57.3535,57.325,57.344,78906.0
2023-05-23 09:55:00,60.42,60.46,60.4,60.44,215316.0,57.3535,57.3915,57.3345,57.3725,215316.0
2023-05-23 10:00:00,60.45,60.5,60.42,60.49,159436.0,57.382,57.4294,57.3535,57.42,159436.0
2023-05-23 10:05:00,60.48,60.5,60.43,60.47,170050.0,57.4105,57.4294,57.363,57.401,170050.0
2023-05-23 10:10:00,60.48,60.51,60.47,60.48,61568.0,57.4105,57.4389,57.401,57.4105,61568.0
2023-05-23 10:15:00,60.48,60.55,60.46,60.54,92357.0,57.4105,57.4769,57.3915,57.4674,92357.0
2023-05-23 10:20:00,60.55,60.55,60.5,60.52,86418.0,57.4769,57.4769,57.4294,57.4484,86418.0
2023-05-23 10:25:00,60.53,60.55,60.51,60.54,229406.0,57.4579,57.4769,57.4389,57.4674,229406.0
2023-05-23 10:30:00,60.54,60.57,60.52,60.56,321917.0,57.4674,57.4959,57.4484,57.4864,321917.0
2023-05-23 10:35:00,60.55,60.58,60.54,60.58,317830.0,57.4769,57.5054,57.4674,57.5054,317830.0
2023-05-23 10:40:00,60.58,60.58,60.51,60.52,174255.0,57.5054,57.5054,57.4389,57.4484,174255.0
2023-05-23 10:45:00,60.51,60.52,60.48,60.51,249457.0,57.4389,57.4484,57.4105,57.4389,249457.0
2023-05-23 10:50:00,60.5,60.51,60.46,60.49,268719.0,57.4294,57.4389,57.3915,57.42,268719.0
2023-05-23 10:55:00,60.5,60.52,60.48,60.52,143813.0,57.4294,57.4484,57.4105,57.4484,143813.0
2023-05-23 11:00:00,60.51,60.53,60.49,60.52,165778.0,57.4389,57.4579,57.42,57.4484,165778.0
2023-05-23 11:05:00,60.52,60.55,60.51,60.54,117883.0,57.4484,57.4769,57.4389,57.4674,117883.0
2023-05-23 11:10:00,60.54,60.54,60.51,60.52,52792.0,57.4674,57.4674,57.4389,57.4484,52792.0
2023-05-23 11:15:00,60.53,60.54,60.51,60.53,176923.0,57.4579,57.4674,57.4389,57.4579,176923.0
2023-05-23 11:20:00,60.52,60.53,60.5,60.5,226947.0,57.4484,57.4579,57.4294,57.4294,226947.0
2023-05-23 11:25:00,60.51,60.54,60.5,60.53,115837.0,57.4389,57.4674,57.4294,57.4579,115837.0
2023-05-23 11:30:00,60.53,60.56,60.52,60.54,225885.0,57.4579,57.4864,57.4484,57.4674,225885.0
2023-05-23 11:35:00,60.54,60.55,60.52,60.55,158628.0,57.4674,57.4769,57.4484,57.4769,158628.0
2023-05-23 11:40:00,60.55,60.61,60.55,60.61,107429.0,57.4769,57.5339,57.4769,57.5339,107429.0
2023-05-23 11:45:00,60.6,60.61,60.57,60.6,134250.0,57.5244,57.5339,57.4959,57.5244,134250.0
2023-05-23 11:50:00,60.6,60.6,60.57,60.6,134007.0,57.5244,57.5244,57.4959,57.5244,134007.0
2023-05-23 11:55:00,60.6,60.62,60.59,60.61,147811.0,57.5244,57.5434,57.5149,57.5339,147811.0
2023-05-23 12:00:00,60.61,60.62,60.59,60.6,149643.0,57.5339,57.5434,57.5149,57.5244,149643.0
2023-05-23 12:05:00,60.6,60.61,60.57,60.57,149309.0,57.5244,57.5339,57.4959,57.4959,149309.0
2023-05-23 12:10:00,60.56,60.56,60.53,60.54,227425.0,57.4864,57.4864,57.4579,57.4674,227425.0
2023-05-23 12:15:00,60.54,60.54,60.5,60.51,168283.0,57.4674,57.4674,57.4294,57.4389,168283.0
2023-05-23 12:20:00,60.51,60.54,60.5,60.54,104473.0,57.4389,57.4674,57.4294,57.4674,104473.0
2023-05-23 12:25:00,60.54,60.54,60.51,60.53,153938.0,57.4674,57.4674,57.4389,57.4579,153938.0
2023-05-23 12:30:00,60.53,60.55,60.5,60.51,96804.0,57.4579,57.4769,57.4294,57.4389,96804.0
2023-05-23 12:35:00,60.51,60.52,60.45,60.46,144873.0,57.4389,57.4484,57.382,57.3915,144873.0
2023-05-23 12:40:00,60.47,60.47,60.43,60.46,160085.0,57.401,57.401,57.363,57.3915,160085.0
2023-05-23 12:45:00,60.45,60.47,60.42,60.45,153136.0,57.382,57.401,57.3535,57.382,153136.0
2023-05-23 12:50:00,60.46,60.48,60.44,60.48,99756.0,57.3915,57.4105,57.3725,57.4105,99756.0
2023-05-23 12:55:00,60.47,60.5,60.47,60.49,73374.0,57.401,57.4294,57.401,57.42,73374.0
2023-05-23 13:00:00,60.49,60.49,60.44,60.45,81377.0,57.42,57.42,57.3725,57.382,81377.0
2023-05-23 13:05:00,60.44,60.49,60.42,60.48,81238.0,57.3725,57.42,57.3535,57.4105,81238.0
2023-05-23 13:10:00,60.48,60.5,60.47,60.5,59558.0,57.4105,57.4294,57.401,57.4294,59558.0
2023-05-23 13:15:00,60.5,60.52,60.49,60.5,71843.0,57.4294,57.4484,57.42,57.4294,71843.0
2023-05-23 13:20:00,60.5,60.52,60.48,60.51,80921.0,57.4294,57.4484,57.4105,57.4389,80921.0
2023-05-23 13:25:00,60.51,60.52,60.41,60.42,114191.0,57.4389,57.4484,57.344,57.3535,114191.0
2023-05-23 13:30:00,60.42,60.43,60.4,60.41,116668.0,57.3535,57.363,57.3345,57.344,116668.0
2023-05-23 13:35:00,60.41,60.44,60.4,60.44,40652.0,57.344,57.3725,57.3345,57.3725,40652.0
2023-05-23 13:40:00,60.44,60.48,60.43,60.48,89610.0,57.3725,57.4105,57.363,57.4105,89610.0
2023-05-23 13:45:00,60.48,60.48,60.46,60.47,83130.0,57.4105,57.4105,57.3915,57.401,83130.0
2023-05-23 13:50:00,60.46,60.48,60.44,60.48,57584.0,57.3915,57.4105,57.3725,57.4105,57584.0
2023-05-23 13:55:00,60.47,60.48,60.45,60.46,24287.0,57.401,57.4105,57.382,57.3915,24287.0
2023-05-23 14:00:00,60.45,60.5,60.45,60.49,45942.0,57.382,57.4294,57.382,57.42,45942.0
2023-05-23 14:05:00,60.48,60.51,60.47,60.48,47658.0,57.4105,57.4389,57.401,57.4105,47658.0
2023-05-23 14:10:00,60.48,60.5,60.45,60.47,63266.0,57.4105,57.4294,57.382,57.401,63266.0
2023-05-23 14:15:00,60.46,60.47,60.44,60.45,201998.0,57.3915,57.401,57.3725,57.382,201998.0
2023-05-23 14:20:00,60.46,60.46,60.37,60.38,175071.0,57.3915,57.3915,57.306,57.3155,175071.0
2023-05-23 14:25:00,60.38,60.41,60.36,60.38,90080.0,57.3155,57.344,57.2965,57.3155,90080.0
2023-05-23 14:30:00,60.39,60.46,60.38,60.44,61927.0,57.325,57.3915,57.3155,57.3725,61927.0
2023-05-23 14:35:00,60.44,60.45,60.38,60.4,57092.0,57.3725,57.382,57.3155,57.3345,57092.0
2023-05-23 14:40:00,60.39,60.4,60.36,60.39,64727.0,57.325,57.3345,57.2965,57.325,64727.0
2023-05-23 14:45:00,60.4,60.42,60.38,60.4,33748.0,57.3345,57.3535,57.3155,57.3345,33748.0
2023-05-23 14:50:00,60.39,60.45,60.39,60.45,210762.0,57.325,57.382,57.325,57.382,210762.0
2023-05-23 14:55:00,60.45,60.46,60.44,60.44,948940.0,57.382,57.3915,57.3725,57.3725,948940.0
2023-05-23 15:00:00,60.44,60.44,60.41,60.44,107062.0,57.3725,57.3725,57.344,57.3725,107062.0
2023-05-23 15:05:00,60.44,60.45,60.42,60.44,1044851.0,57.3725,57.382,57.3535,57.3725,1044851.0
2023-05-23 15:10:00,60.45,60.49,60.44,60.48,185395.0,57.382,57.42,57.3725,57.4105,185395.0
2023-05-23 15:15:00,60.48,60.49,60.43,60.43,119796.0,57.4105,57.42,57.363,57.363,119796.0
2023-05-23 15:20:00,60.43,60.48,60.43,60.46,70754.0,57.363,57.4105,57.363,57.3915,70754.0
2023-05-23 15:25:00,60.46,60.47,60.44,60.46,78570.0,57.3915,57.401,57.3725,57.3915,78570.0
2023-05-23 15:30:00,60.46,60.46,60.45,60.46,65369.0,57.3915,57.3915,57.382,57.3915,65369.0
2023-05-23 15:35:00,60.46,60.46,60.44,60.45,136795.0,57.3915,57.3915,57.3725,57.382,136795.0
2023-05-23 15:40:00,60.45,60.46,60.43,60.46,624961.0,57.382,57.3915,57.363,57.3915,624961.0
2023-05-23 15:45:00,60.46,60.47,60.43,60.45,626867.0,57.3915,57.401,57.363,57.382,626867.0
2023-05-23 15:50:00,60.44,60.46,60.36,60.37,675951.0,57.3725,57.3915,57.2965,57.306,675951.0
2023-05-23 15:55:00,60.37,60.4,60.35,60.36,1424254.0,57.306,57.3345,57.2871,57.2965,1424254.0
2023-05-24 09:30:00,59.92,59.93,59.85,59.86,79546.0,56.8789,56.8884,56.8124,56.8219,79546.0
2023-05-24 09:35:00,59.86,59.88,59.81,59.84,46394.0,56.8219,56.8409,56.7745,56.8029,46394.0
2023-05-24 09:40:00,59.85,59.86,59.81,59.84,70664.0,56.8124,56.8219,56.7745,56.8029,70664.0
2023-05-24 09:45:00,59.83,59.85,59.79,59.83,49766.0,56.7934,56.8124,56.7555,56.7934,49766.0
2023-05-24 09:50:00,59.83,59.85,59.79,59.8,75379.0,56.7934,56.8124,56.7555,56.765,75379.0
2023-05-24 09:55:00,59.8,59.85,59.79,59.82,107051.0,56.765,56.8124,56.7555,56.784,107051.0
2023-05-24 10:00:00,59.81,59.86,59.79,59.8,603098.0,56.7745,56.8219,56.7555,56.765,603098.0
2023-05-24 10:05:00,59.8,59.82,59.78,59.78,164900.0,56.765,56.784,56.746,56.746,164900.0
2023-05-24 10:10:00,59.79,59.81,59.78,59.81,134502.0,56.7555,56.7745,56.746,56.7745,134502.0
2023-05-24 10:15:00,59.8,59.82,59.78,59.8,303471.0,56.765,56.784,56.746,56.765,303471.0
2023-05-24 10:20:00,59.79,59.81,59.72,59.73,78285.0,56.7555,56.7745,56.689,56.6985,78285.0
2023-05-24 10:25:00,59.73,59.77,59.73,59.75,77338.0,56.6985,56.7365,56.6985,56.7175,77338.0
2023-05-24 10:30:00,59.76,59.78,59.74,59.78,114262.0,56.727,56.746,56.708,56.746,114262.0
2023-05-24 10:35:00,59.78,59.82,59.77,59.82,18751.0,56.746,56.784,56.7365,56.784,18751.0
2023-05-24 10:40:00,59.81,59.83,59.78,59.83,40789.0,56.7745,56.7934,56.746,56.7934,40789.0
2023-05-24 10:45:00,59.82,59.84,59.8,59.8,53784.0,56.784,56.8029,56.765,56.765,53784.0
2023-05-24 10:50:00,59.8,59.81,59.78,59.78,25772.0,56.765,56.7745,56.746,56.746,25772.0
2023-05-24 10:55:00,59.79,59.81,59.78,59.8,30853.0,56.7555,56.7745,56.746,56.765,30853.0
2023-05-24 11:00:00,59.81,59.81,59.76,59.81,63193.0,56.7745,56.7745,56.727,56.7745,63193.0
2023-05-24 11:05:00,59.81,59.82,59.78,59.79,54446.0,56.7745,56.784,56.746,56.7555,54446.0
2023-05-24 11:10:00,59.79,59.82,59.77,59.77,30473.0,56.7555,56.784,56.7365,56.7365,30473.0
2023-05-24 11:15:00,59.78,59.81,59.77,59.78,98619.0,56.746,56.7745,56.7365,56.746,98619.0
2023-05-24 11:20:00,59.78,59.85,59.78,59.85,69110.0,56.746,56.8124,56.746,56.8124,69110.0
2023-05-24 11:25:00,59.85,59.89,59.83,59.83,93199.0,56.8124,56.8504,56.7934,56.7934,93199.0
2023-05-24 11:30:00,59.84,59.86,59.82,59.85,107226.0,56.8029,56.8219,56.784,56.8124,107226.0
2023-05-24 11:35:00,59.84,59.85,59.82,59.84,65628.0,56.8029,56.8124,56.784,56.8029,65628.0
2023-05-24 11:40:00,59.84,59.85,59.82,59.82,64983.0,56.8029,56.8124,56.784,56.784,64983.0
2023-05-24 11:45:00,59.83,59.85,59.82,59.85,80834.0,56.7934,56.8124,56.784,56.8124,80834.0
2023-05-24 11:50:00,59.85,59.86,59.81,59.81,62018.0,56.8124,56.8219,56.7745,56.7745,62018.0
2023-05-24 11:55:00,59.81,59.82,59.79,59.8,62967.0,56.7745,56.784,56.7555,56.765,62967.0
2023-05-24 12:00:00,59.8,59.83,59.8,59.83,25090.0,56.765,56.7934,56.765,56.7934,25090.0
2023-05-24 12:05:00,59.83,59.84,59.8,59.82,24541.0,56.7934,56.8029,56.765,56.784,24541.0
2023-05-24 12:10:00,59.82,59.83,59.73,59.76,244774.0,56.784,56.7934,56.6985,56.727,244774.0
2023-05-24 12:15:00,59.75,59.77,59.7,59.71,71150.0,56.7175,56.7365,56.67,56.6795,71150.0
2023-05-24 12:20:00,59.71,59.72,59.67,59.7,68834.0,56.6795,56.689,56.6416,56.67,68834.0
2023-05-24 12:25:00,59.7,59.72,59.7,59.72,129983.0,56.67,56.689,56.67,56.689,129983.0
2023-05-24 12:30:00,59.72,59.74,59.7,59.73,140446.0,56.689,56.708,56.67,56.6985,140446.0
2023-05-24 12:35:00,59.72,59.76,59.71,59.76,94132.0,56.689,56.727,56.6795,56.727,94132.0
2023-05-24 12:40:00,59.77,59.79,59.76,59.79,71257.0,56.7365,56.7555,56.727,56.7555,71257.0
2023-05-24 12:45:00,59.79,59.8,59.78,59.79,38789.0,56.7555,56.765,56.746,56.7555,38789.0
2023-05-24 12:50:00,59.78,59.81,59.78,59.8,25858.0,56.746,56.7745,56.746,56.765,25858.0
2023-05-24 12:55:00,59.81,59.82,59.8,59.8,10584.0,56.7745,56.784,56.765,56.765,10584.0
2023-05-24 13:00:00,59.8,59.81,59.77,59.78,239958.0,56.765,56.7745,56.7365,56.746,239958.0
2023-05-24 13:05:00,59.77,59.8,59.75,59.77,104587.0,56.7365,56.765,56.7175,56.7365,104587.0
2023-05-24 13:10:00,59.77,59.77,59.74,59.76,78895.0,56.7365,56.7365,56.708,56.727,78895.0
2023-05-24 13:15:00,59.76,59.79,59.75,59.78,38223.0,56.727,56.7555,56.7175,56.746,38223.0
2023-05-24 13:20:00,59.78,59.84,59.78,59.8,100042.0,56.746,56.8029,56.746,56.765,100042.0
2023-05-24 13:25:00,59.8,59.81,59.78,59.79,57963.0,56.765,56.7745,56.746,56.7555,57963.0
2023-05-24 13:30:00,59.78,59.82,59.78,59.82,74672.0,56.746,56.784,56.746,56.784,74672.0
2023-05-24 13:35:00,59.82,59.83,59.8,59.8,102828.0,56.784,56.7934,56.765,56.765,102828.0
2023-05-24 13:40:00,59.8,59.83,59.8,59.83,98478.0,56.765,56.7934,56.765,56.7934,98478.0
2023-05-24 13:45:00,59.83,59.84,59.82,59.83,138793.0,56.7934,56.8029,56.784,56.7934,138793.0
2023-05-24 13:50:00,59.83,59.85,59.82,59.83,104983.0,56.7934,56.8124,56.784,56.7934,104983.0
2023-05-24 13:55:00,59.84,59.84,59.81,59.83,118449.0,56.8029,56.8029,56.7745,56.7934,118449.0
2023-05-24 14:00:00,59.82,59.85,59.76,59.79,100718.0,56.784,56.8124,56.727,56.7555,100718.0
2023-05-24 14:05:00,59.79,59.82,59.78,59.78,39991.0,56.7555,56.784,56.746,56.746,39991.0
2023-05-24 14:10:00,59.78,59.8,59.76,59.8,37939.0,56.746,56.765,56.727,56.765,37939.0
2023-05-24 14:15:00,59.79,59.81,59.78,59.8,19644.0,56.7555,56.7745,56.746,56.765,19644.0
2023-05-24 14:20:00,59.8,59.8,59.77,59.79,21416.0,56.765,56.765,56.7365,56.7555,21416.0
2023-05-24 14:25:00,59.79,59.79,59.75,59.77,19106.0,56.7555,56.7555,56.7175,56.7365,19106.0
2023-05-24 14:30:00,59.78,59.8,59.76,59.79,37250.0,56.746,56.765,56.727,56.7555,37250.0
2023-05-24 14:35:00,59.79,59.82,59.78,59.82,30256.0,56.7555,56.784,56.746,56.784,30256.0
2023-05-24 14:40:00,59.82,59.84,59.81,59.83,18036.0,56.784,56.8029,56.7745,56.7934,18036.0
2023-05-24 14:45:00,59.83,59.85,59.82,59.83,22325.0,56.7934,56.8124,56.784,56.7934,22325.0
2023-05-24 14:50:00,59.82,59.84,59.78,59.78,66417.0,56.784,56.8029,56.746,56.746,66417.0
2023-05-24 14:55:00,59.78,59.78,59.73,59.73,29723.0,56.746,56.746,56.6985,56.6985,29723.0
2023-05-24 15:00:00,59.74,59.74,59.71,59.72,45932.0,56.708,56.708,56.6795,56.689,45932.0
2023-05-24 15:05:00,59.72,59.74,59.71,59.73,35454.0,56.689,56.708,56.6795,56.6985,35454.0
2023-05-24 15:10:00,59.74,59.75,59.73,59.75,32934.0,56.708,56.7175,56.6985,56.7175,32934.0
2023-05-24 15:15:00,59.75,59.81,59.74,59.8,141640.0,56.7175,56.7745,56.708,56.765,141640.0
2023-05-24 15:20:00,59.8,59.82,59.78,59.8,175158.0,56.765,56.784,56.746,56.765,175158.0
2023-05-24 15:25:00,59.8,59.82,59.78,59.79,97965.0,56.765,56.784,56.746,56.7555,97965.0
2023-05-24 15:30:00,59.79,59.84,59.78,59.8,107033.0,56.7555,56.8029,56.746,56.765,107033.0
2023-05-24 15:35:00,59.8,59.81,59.76,59.77,74057.0,56.765,56.7745,56.727,56.7365,74057.0
2023-05-24 15:40:00,59.77,59.78,59.73,59.73,108907.0,56.7365,56.746,56.6985,56.6985,108907.0
2023-05-24 15:45:00,59.73,59.76,59.72,59.74,247142.0,56.6985,56.727,56.689,56.708,247142.0
2023-05-24 15:50:00,59.74,59.74,59.69,59.72,201325.0,56.708,56.708,56.6606,56.689,201325.0
2023-05-24 15:55:00,59.72,59.74,59.69,59.72,341201.0,56.689,56.708,56.6606,56.689,341201.0
2023-05-25 09:30:00,60.1,60.1,59.96,60.01,265193.0,57.0497,57.0497,56.9168,56.9643,265193.0
2023-05-25 09:35:00,60.01,60.02,59.95,59.95,156697.0,56.9643,56.9738,56.9074,56.9074,156697.0
2023-05-25 09:40:00,59.96,59.99,59.92,59.95,115726.0,56.9168,56.9453,56.8789,56.9074,115726.0
2023-05-25 09:45:00,59.96,60.03,59.96,59.98,108765.0,56.9168,56.9833,56.9168,56.9358,108765.0
2023-05-25 09:50:00,59.97,59.99,59.93,59.98,95151.0,56.9263,56.9453,56.8884,56.9358,95151.0
2023-05-25 09:55:00,59.98,60.01,59.96,59.97,70527.0,56.9358,56.9643,56.9168,56.9263,70527.0
2023-05-25 10:00:00,59.98,60.04,59.97,60.03,39831.0,56.9358,56.9928,56.9263,56.9833,39831.0
2023-05-25 10:05:00,60.04,60.04,59.96,59.98,106555.0,56.9928,56.9928,56.9168,56.9358,106555.0
2023-05-25 10:10:00,59.98,59.98,59.91,59.91,93709.0,56.9358,56.9358,56.8694,56.8694,93709.0
2023-05-25 10:15:00,59.92,59.98,59.9,59.95,133266.0,56.8789,56.9358,56.8599,56.9074,133266.0
2023-05-25 10:20:00,59.95,59.98,59.93,59.97,73023.0,56.9074,56.9358,56.8884,56.9263,73023.0
2023-05-25 10:25:00,59.98,60.01,59.96,60.0,89656.0,56.9358,56.9643,56.9168,56.9548,89656.0
2023-05-25 10:30:00,59.99,60.0,59.95,59.96,70020.0,56.9453,56.9548,56.9074,56.9168,70020.0
2023-05-25 10:35:00,59.96,60.02,59.95,60.01,161491.0,56.9168,56.9738,56.9074,56.9643,161491.0
2023-05-25 10:40:00,60.02,60.04,60.01,60.04,73121.0,56.9738,56.9928,56.9643,56.9928,73121.0
2023-05-25 10:45:00,60.03,60.06,60.01,60.02,121828.0,56.9833,57.0118,56.9643,56.9738,121828.0
2023-05-25 10:50:00,60.03,60.03,59.99,60.01,154549.0,56.9833,56.9833,56.9453,56.9643,154549.0
2023-05-25 10:55:00,60.01,60.02,59.98,60.01,111901.0,56.9643,56.9738,56.9358,56.9643,111901.0
2023-05-25 11:00:00,60.01,60.03,59.99,60.02,123681.0,56.9643,56.9833,56.9453,56.9738,123681.0
2023-05-25 11:05:00,60.02,60.03,60.0,60.0,99999.0,56.9738,56.9833,56.9548,56.9548,99999.0
2023-05-25 11:10:00,60.01,60.02,59.99,60.0,106336.0,56.9643,56.9738,56.9453,56.9548,106336.0
2023-05-25 11:15:00,60.0,60.01,59.95,59.96,174963.0,56.9548,56.9643,56.9074,56.9168,174963.0
2023-05-25 11:20:00,59.96,59.96,59.92,59.93,182237.0,56.9168,56.9168,56.8789,56.8884,182237.0
2023-05-25 11:25:00,59.93,59.94,59.9,59.9,83344.0,56.8884,56.8979,56.8599,56.8599,83344.0
2023-05-25 11:30:00,59.9,59.91,59.86,59.87,52477.0,56.8599,56.8694,56.8219,56.8314,52477.0
2023-05-25 11:35:00,59.85,59.87,59.82,59.83,59386.0,56.8124,56.8314,56.784,56.7934,59386.0
2023-05-25 11:40:00,59.83,59.83,59.79,59.82,68318.0,56.7934,56.7934,56.7555,56.784,68318.0
2023-05-25 11:45:00,59.82,59.84,59.81,59.84,41627.0,56.784,56.8029,56.7745,56.8029,41627.0
2023-05-25 11:50:00,59.83,59.86,59.82,59.83,132493.0,56.7934,56.8219,56.784,56.7934,132493.0
2023-05-25 11:55:00,59.83,59.87,59.83,59.87,54615.0,56.7934,56.8314,56.7934,56.8314,54615.0
2023-05-25 12:00:00,59.87,59.88,59.85,59.86,77121.0,56.8314,56.8409,56.8124,56.8219,77121.0
2023-05-25 12:05:00,59.87,59.87,59.85,59.86,95372.0,56.8314,56.8314,56.8124,56.8219,95372.0
2023-05-25 12:10:00,59.86,59.88,59.85,59.87,122424.0,56.8219,56.8409,56.8124,56.8314,122424.0
2023-05-25 12:15:00,59.87,59.91,59.86,59.91,113587.0,56.8314,56.8694,56.8219,56.8694,113587.0
2023-05-25 12:20:00,59.91,59.92,59.89,59.9,250065.0,56.8694,56.8789,56.8504,56.8599,250065.0
2023-05-25 12:25:00,59.89,59.91,59.86,59.9,312130.0,56.8504,56.8694,56.8219,56.8599,312130.0
2023-05-25 12:30:00,59.91,59.92,59.85,59.85,360196.0,56.8694,56.8789,56.8124,56.8124,360196.0
2023-05-25 12:35:00,59.85,59.88,59.84,59.88,154514.0,56.8124,56.8409,56.8029,56.8409,154514.0
2023-05-25 12:40:00,59.88,59.89,59.87,59.88,102604.0,56.8409,56.8504,56.8314,56.8409,102604.0
2023-05-25 12:45:00,59.87,59.89,59.84,59.88,227500.0,56.8314,56.8504,56.8029,56.8409,227500.0
2023-05-25 12:50:00,59.88,59.89,59.87,59.88,114510.0,56.8409,56.8504,56.8314,56.8409,114510.0
2023-05-25 12:55:00,59.88,59.9,59.85,59.86,147049.0,56.8409,56.8599,56.8124,56.8219,147049.0
2023-05-25 13:00:00,59.86,59.87,59.83,59.85,131780.0,56.8219,56.8314,56.7934,56.8124,131780.0
2023-05-25 13:05:00,59.86,59.87,59.84,59.86,48250.0,56.8219,56.8314,56.8029,56.8219,48250.0
2023-05-25 13:10:00,59.86,59.89,59.85,59.89,56587.0,56.8219,56.8504,56.8124,56.8504,56587.0
2023-05-25 13:15:00,59.89,59.95,59.89,59.94,107999.0,56.8504,56.9074,56.8504,56.8979,107999.0
2023-05-25 13:20:00,59.94,59.96,59.93,59.95,37576.0,56.8979,56.9168,56.8884,56.9074,37576.0
2023-05-25 13:25:00,59.96,59.99,59.94,59.98,55493.0,56.9168,56.9453,56.8979,56.9358,55493.0
2023-05-25 13:30:00,59.98,60.01,59.98,60.01,79457.0,56.9358,56.9643,56.9358,56.9643,79457.0
2023-05-25 13:35:00,60.01,60.02,59.99,60.01,60417.0,56.9643,56.9738,56.9453,56.9643,60417.0
2023-05-25 13:40:00,60.01,60.02,60.0,60.02,43364.0,56.9643,56.9738,56.9548,56.9738,43364.0
2023-05-25 13:45:00,60.01,60.04,60.01,60.03,62219.0,56.9643,56.9928,56.9643,56.9833,62219.0
2023-05-25 13:50:00,60.04,60.04,59.99,59.99,41018.0,56.9928,56.9928,56.9453,56.9453,41018.0
2023-05-25 13:55:00,60.0,60.03,59.99,60.03,28601.0,56.9548,56.9833,56.9453,56.9833,28601.0
2023-05-25 14:00:00,60.03,60.08,60.02,60.04,69151.0,56.9833,57.0308,56.9738,56.9928,69151.0
2023-05-25 14:05:00,60.04,60.04,60.0,60.02,77843.0,56.9928,56.9928,56.9548,56.9738,77843.0
2023-05-25 14:10:00,60.02,60.03,60.0,60.02,21777.0,56.9738,56.9833,56.9548,56.9738,21777.0
2023-05-25 14:15:00,60.02,60.05,60.01,60.04,29310.0,56.9738,57.0023,56.9643,56.9928,29310.0
2023-05-25 14:20:00,60.04,60.04,60.01,60.01,37425.0,56.9928,56.9928,56.9643,56.9643,37425.0
2023-05-25 14:25:00,60.01,60.06,60.0,60.04,81750.0,56.9643,57.0118,56.9548,56.9928,81750.0
2023-05-25 14:30:00,60.04,60.04,59.97,59.98,99741.0,56.9928,56.9928,56.9263,56.9358,99741.0
2023-05-25 14:35:00,59.98,59.99,59.96,59.98,37586.0,56.9358,56.9453,56.9168,56.9358,37586.0
2023-05-25 14:40:00,59.98,59.99,59.94,59.95,47583.0,56.9358,56.9453,56.8979,56.9074,47583.0
2023-05-25 14:45:00,59.94,59.97,59.92,59.94,60817.0,56.8979,56.9263,56.8789,56.8979,60817.0
2023-05-25 14:50:00,59.94,59.96,59.94,59.96,33719.0,56.8979,56.9168,56.8979,56.9168,33719.0
2023-05-25 14:55:00,59.96,59.96,59.94,59.94,59657.0,56.9168,56.9168,56.8979,56.8979,59657.0
2023-05-25 15:00:00,59.95,59.97,59.93,59.95,48644.0,56.9074,56.9263,56.8884,56.9074,48644.0
2023-05-25 15:05:00,59.95,60.01,59.95,60.01,95014.0,56.9074,56.9643,56.9074,56.9643,95014.0
2023-05-25 15:10:00,60.0,60.03,60.0,60.01,53679.0,56.9548,56.9833,56.9548,56.9643,53679.0
2023-05-25 15:15:00,60.01,60.02,59.97,59.98,167884.0,56.9643,56.9738,56.9263,56.9358,167884.0
2023-05-25 15:20:00,59.98,60.01,59.97,60.01,32365.0,56.9358,56.9643,56.9263,56.9643,32365.0
2023-05-25 15:25:00,60.0,60.06,59.99,60.04,71483.0,56.9548,57.0118,56.9453,56.9928,71483.0
2023-05-25 15:30:00,60.03,60.06,59.98,60.01,125027.0,56.9833,57.0118,56.9358,56.9643,125027.0
2023-05-25 15:35:00,60.01,60.03,59.98,60.02,100104.0,56.9643,56.9833,56.9358,56.9738,100104.0
2023-05-25 15:40:00,60.02,60.03,60.01,60.03,163441.0,56.9738,56.9833,56.9643,56.9833,163441.0
2023-05-25 15:45:00,60.03,60.07,60.01,60.03,328519.0,56.9833,57.0213,56.9643,56.9833,328519.0
2023-05-25 15:50:00,60.02,60.05,60.0,60.05,157242.0,56.9738,57.0023,56.9548,57.0023,157242.0
2023-05-25 15:55:00,60.05,60.09,60.02,60.06,428158.0,57.0023,57.0403,56.9738,57.0118,428158.0
2023-05-26 09:30:00,60.02,60.05,59.97,60.03,98306.0,56.9738,57.0023,56.9263,56.9833,98306.0
2023-05-26 09:35:00,60.03,60.07,59.98,60.07,58117.0,56.9833,57.0213,56.9358,57.0213,58117.0
2023-05-26 09:40:00,60.07,60.15,60.07,60.12,81002.0,57.0213,57.0972,57.0213,57.0687,81002.0
2023-05-26 09:45:00,60.12,60.13,60.09,60.1,89931.0,57.0687,57.0782,57.0403,57.0497,89931.0
2023-05-26 09:50:00,60.1,60.11,60.07,60.11,125500.0,57.0497,57.0592,57.0213,57.0592,125500.0
2023-05-26 09:55:00,60.11,60.12,60.07,60.09,134944.0,57.0592,57.0687,57.0213,57.0403,134944.0
2023-05-26 10:00:00,60.09,60.19,60.09,60.18,119734.0,57.0403,57.1352,57.0403,57.1257,119734.0
2023-05-26 10:05:00,60.18,60.31,60.17,60.29,161713.0,57.1257,57.2491,57.1162,57.2301,161713.0
2023-05-26 10:10:00,60.3,60.31,60.27,60.3,71769.0,57.2396,57.2491,57.2111,57.2396,71769.0
2023-05-26 10:15:00,60.3,60.35,60.3,60.34,106645.0,57.2396,57.2871,57.2396,57.2776,106645.0
2023-05-26 10:20:00,60.34,60.38,60.33,60.38,77526.0,57.2776,57.3155,57.2681,57.3155,77526.0
2023-05-26 10:25:00,60.38,60.41,60.37,60.39,85670.0,57.3155,57.344,57.306,57.325,85670.0
2023-05-26 10:30:00,60.4,60.4,60.3,60.32,204545.0,57.3345,57.3345,57.2396,57.2586,204545.0
2023-05-26 10:35:00,60.32,60.37,60.32,60.36,97626.0,57.2586,57.306,57.2586,57.2965,97626.0
2023-05-26 10:40:00,60.36,60.41,60.32,60.33,127705.0,57.2965,57.344,57.2586,57.2681,127705.0
2023-05-26 10:45:00,60.33,60.34,60.3,60.33,136325.0,57.2681,57.2776,57.2396,57.2681,136325.0
2023-05-26 10:50:00,60.34,60.35,60.29,60.35,153269.0,57.2776,57.2871,57.2301,57.2871,153269.0
2023-05-26 10:55:00,60.35,60.36,60.31,60.32,76259.0,57.2871,57.2965,57.2491,57.2586,76259.0
2023-05-26 11:00:00,60.32,60.34,60.3,60.31,78846.0,57.2586,57.2776,57.2396,57.2491,78846.0
2023-05-26 11:05:00,60.31,60.32,60.23,60.23,71759.0,57.2491,57.2586,57.1731,57.1731,71759.0
2023-05-26 11:10:00,60.23,60.23,60.16,60.2,138692.0,57.1731,57.1731,57.1067,57.1447,138692.0
2023-05-26 11:15:00,60.21,60.23,60.19,60.2,49256.0,57.1542,57.1731,57.1352,57.1447,49256.0
2023-05-26 11:20:00,60.21,60.21,60.13,60.14,61692.0,57.1542,57.1542,57.0782,57.0877,61692.0
2023-05-26 11:25:00,60.14,60.19,60.13,60.17,64034.0,57.0877,57.1352,57.0782,57.1162,64034.0
2023-05-26 11:30:00,60.17,60.2,60.16,60.17,73269.0,57.1162,57.1447,57.1067,57.1162,73269.0
2023-05-26 11:35:00,60.16,60.17,60.14,60.17,92016.0,57.1067,57.1162,57.0877,57.1162,92016.0
2023-05-26 11:40:00,60.17,60.21,60.16,60.19,119114.0,57.1162,57.1542,57.1067,57.1352,119114.0
2023-05-26 11:45:00,60.2,60.23,60.19,60.23,27890.0,57.1447,57.1731,57.1352,57.1731,27890.0
2023-05-26 11:50:00,60.23,60.25,60.19,60.21,78596.0,57.1731,57.1921,57.1352,57.1542,78596.0
2023-05-26 11:55:00,60.21,60.22,60.19,60.21,14626.0,57.1542,57.1637,57.1352,57.1542,14626.0
2023-05-26 12:00:00,60.21,60.22,60.18,60.2,37532.0,57.1542,57.1637,57.1257,57.1447,37532.0
2023-05-26 12:05:00,60.2,60.23,60.2,60.23,16164.0,57.1447,57.1731,57.1447,57.1731,16164.0
2023-05-26 12:10:00,60.23,60.24,60.22,60.23,18133.0,57.1731,57.1826,57.1637,57.1731,18133.0
2023-05-26 12:15:00,60.23,60.24,60.21,60.23,32872.0,57.1731,57.1826,57.1542,57.1731,32872.0
2023-05-26 12:20:00,60.22,60.25,60.22,60.25,36813.0,57.1637,57.1921,57.1637,57.1921,36813.0
2023-05-26 12:25:00,60.25,60.26,60.24,60.25,30430.0,57.1921,57.2016,57.1826,57.1921,30430.0
2023-05-26 12:30:00,60.25,60.26,60.24,60.25,16373.0,57.1921,57.2016,57.1826,57.1921,16373.0
2023-05-26 12:35:00,60.25,60.28,60.24,60.28,18204.0,57.1921,57.2206,57.1826,57.2206,18204.0
2023-05-26 12:40:00,60.28,60.28,60.25,60.26,19175.0,57.2206,57.2206,57.1921,57.2016,19175.0
2023-05-26 12:45:00,60.26,60.27,60.23,60.25,19221.0,57.2016,57.2111,57.1731,57.1921,19221.0
2023-05-26 12:50:00,60.25,60.27,60.24,60.26,50387.0,57.1921,57.2111,57.1826,57.2016,50387.0
2023-05-26 12:55:00,60.27,60.27,60.24,60.25,28761.0,57.2111,57.2111,57.1826,57.1921,28761.0
2023-05-26 13:00:00,60.26,60.28,60.25,60.28,31032.0,57.2016,57.2206,57.1921,57.2206,31032.0
2023-05-26 13:05:00,60.28,60.3,60.27,60.29,23360.0,57.2206,57.2396,57.2111,57.2301,23360.0
2023-05-26 13:10:00,60.29,60.29,60.27,60.28,29430.0,57.2301,57.2301,57.2111,57.2206,29430.0
2023-05-26 13:15:00,60.27,60.28,60.22,60.23,32876.0,57.2111,57.2206,57.1637,57.1731,32876.0
2023-05-26 13:20:00,60.22,60.23,60.2,60.22,33939.0,57.1637,57.1731,57.1447,57.1637,33939.0
2023-05-26 13:25:00,60.21,60.21,60.19,60.2,37591.0,57.1542,57.1542,57.1352,57.1447,37591.0
2023-05-26 13:30:00,60.2,60.24,60.19,60.24,54848.0,57.1447,57.1826,57.1352,57.1826,54848.0
2023-05-26 13:35:00,60.23,60.24,60.18,60.2,27049.0,57.1731,57.1826,57.1257,57.1447,27049.0
2023-05-26 13:40:00,60.2,60.2,60.16,60.17,23012.0,57.1447,57.1447,57.1067,57.1162,23012.0
2023-05-26 13:45:00,60.17,60.19,60.16,60.19,7021.0,57.1162,57.1352,57.1067,57.1352,7021.0
2023-05-26 13:50:00,60.19,60.2,60.17,60.18,10689.0,57.1352,57.1447,57.1162,57.1257,10689.0
2023-05-26 13:55:00,60.18,60.19,60.17,60.19,17511.0,57.1257,57.1352,57.1162,57.1352,17511.0
2023-05-26 14:00:00,60.19,60.2,60.18,60.18,39151.0,57.1352,57.1447,57.1257,57.1257,39151.0
2023-05-26 14:05:00,60.18,60.18,60.15,60.16,22370.0,57.1257,57.1257,57.0972,57.1067,22370.0
2023-05-26 14:10:00,60.16,60.2,60.16,60.2,17476.0,57.1067,57.1447,57.1067,57.1447,17476.0
2023-05-26 14:15:00,60.2,60.22,60.19,60.22,19583.0,57.1447,57.1637,57.1352,57.1637,19583.0
2023-05-26 14:20:00,60.21,60.23,60.21,60.23,10722.0,57.1542,57.1731,57.1542,57.1731,10722.0
2023-05-26 14:25:00,60.22,60.24,60.2,60.23,49850.0,57.1637,57.1826,57.1447,57.1731,49850.0
2023-05-26 14:30:00,60.22,60.24,60.21,60.23,37697.0,57.1637,57.1826,57.1542,57.1731,37697.0
2023-05-26 14:35:00,60.24,60.25,60.23,60.23,22941.0,57.1826,57.1921,57.1731,57.1731,22941.0
2023-05-26 14:40:00,60.23,60.24,60.22,60.22,41043.0,57.1731,57.1826,57.1637,57.1637,41043.0
2023-05-26 14:45:00,60.23,60.24,60.21,60.22,25535.0,57.1731,57.1826,57.1542,57.1637,25535.0
2023-05-26 14:50:00,60.22,60.27,60.22,60.26,46895.0,57.1637,57.2111,57.1637,57.2016,46895.0
2023-05-26 14:55:00,60.26,60.27,60.24,60.26,64357.0,57.2016,57.2111,57.1826,57.2016,64357.0
2023-05-26 15:00:00,60.26,60.29,60.25,60.27,69545.0,57.2016,57.2301,57.1921,57.2111,69545.0
2023-05-26 15:05:00,60.26,60.28,60.25,60.28,87545.0,57.2016,57.2206,57.1921,57.2206,87545.0
2023-05-26 15:10:00,60.27,60.28,60.24,60.26,35912.0,57.2111,57.2206,57.1826,57.2016,35912.0
2023-05-26 15:15:00,60.26,60.27,60.22,60.23,79320.0,57.2016,57.2111,57.1637,57.1731,79320.0
2023-05-26 15:20:00,60.23,60.24,60.19,60.2,73192.0,57.1731,57.1826,57.1352,57.1447,73192.0
2023-05-26 15:25:00,60.19,60.21,60.19,60.2,58780.0,57.1352,57.1542,57.1352,57.1447,58780.0
2023-05-26 15:30:00,60.2,60.22,60.18,60.2,74705.0,57.1447,57.1637,57.1257,57.1447,74705.0
2023-05-26 15:35:00,60.2,60.2,60.17,60.18,47275.0,57.1447,57.1447,57.1162,57.1257,47275.0
2023-05-26 15:40:00,60.18,60.22,60.18,60.21,97556.0,57.1257,57.1637,57.1257,57.1542,97556.0
2023-05-26 15:45:00,60.21,60.23,60.2,60.23,28415.0,57.1542,57.1731,57.1447,57.1731,28415.0
2023-05-26 15:50:00,60.23,60.23,60.17,60.2,143303.0,57.1731,57.1731,57.1162,57.1447,143303.0
2023-05-26 15:55:00,60.2,60.26,60.2,60.25,262828.0,57.1447,57.2016,57.1447,57.1921,262828.0
2023-05-30 09:30:00,60.07,60.09,60.04,60.05,114524.0,57.0213,57.0403,56.9928,57.0023,114524.0
2023-05-30 09:35:00,60.05,60.06,59.98,59.99,98988.0,57.0023,57.0118,56.9358,56.9453,98988.0
2023-05-30 09:40:00,59.98,59.99,59.93,59.95,71363.0,56.9358,56.9453,56.8884,56.9074,71363.0
2023-05-30 09:45:00,59.95,60.01,59.93,59.99,49920.0,56.9074,56.9643,56.8884,56.9453,49920.0
2023-05-30 09:50:00,60.0,60.01,59.92,59.92,46128.0,56.9548,56.9643,56.8789,56.8789,46128.0
2023-05-30 09:55:00,59.93,59.96,59.92,59.93,43714.0,56.8884,56.9168,56.8789,56.8884,43714.0
2023-05-30 10:00:00,59.92,59.92,59.81,59.84,90702.0,56.8789,56.8789,56.7745,56.8029,90702.0
2023-05-30 10:05:00,59.84,59.92,59.8,59.92,32618.0,56.8029,56.8789,56.765,56.8789,32618.0
2023-05-30 10:10:00,59.93,59.94,59.87,59.92,60334.0,56.8884,56.8979,56.8314,56.8789,60334.0
2023-05-30 10:15:00,59.91,59.96,59.91,59.95,34817.0,56.8694,56.9168,56.8694,56.9074,34817.0
2023-05-30 10:20:00,59.96,59.99,59.89,59.9,162700.0,56.9168,56.9453,56.8504,56.8599,162700.0
2023-05-30 10:25:00,59.9,59.91,59.85,59.9,92860.0,56.8599,56.8694,56.8124,56.8599,92860.0
2023-05-30 10:30:00,59.9,59.99,59.9,59.95,57607.0,56.8599,56.9453,56.8599,56.9074,57607.0
2023-05-30 10:35:00,59.96,59.97,59.92,59.94,37420.0,56.9168,56.9263,56.8789,56.8979,37420.0
2023-05-30 10:40:00,59.94,59.97,59.92,59.92,38437.0,56.8979,56.9263,56.8789,56.8789,38437.0
2023-05-30 10:45:00,59.92,59.93,59.87,59.89,64565.0,56.8789,56.8884,56.8314,56.8504,64565.0
2023-05-30 10:50:00,59.9,59.93,59.89,59.9,69270.0,56.8599,56.8884,56.8504,56.8599,69270.0
2023-05-30 10:55:00,59.9,59.92,59.88,59.89,67463.0,56.8599,56.8789,56.8409,56.8504,67463.0
2023-05-30 11:00:00,59.88,59.91,59.87,59.9,109347.0,56.8409,56.8694,56.8314,56.8599,109347.0
2023-05-30 11:05:00,59.89,59.91,59.86,59.87,80980.0,56.8504,56.8694,56.8219,56.8314,80980.0
2023-05-30 11:10:00,59.86,59.87,59.84,59.86,89544.0,56.8219,56.8314,56.8029,56.8219,89544.0
2023-05-30 11:15:00,59.86,59.87,59.8,59.81,87859.0,56.8219,56.8314,56.765,56.7745,87859.0
2023-05-30 11:20:00,59.81,59.82,59.76,59.77,100197.0,56.7745,56.784,56.727,56.7365,100197.0
2023-05-30 11:25:00,59.78,59.82,59.76,59.81,45889.0,56.746,56.784,56.727,56.7745,45889.0
2023-05-30 11:30:00,59.82,59.82,59.79,59.81,43697.0,56.784,56.784,56.7555,56.7745,43697.0
2023-05-30 11:35:00,59.8,59.84,59.8,59.83,26691.0,56.765,56.8029,56.765,56.7934,26691.0
2023-05-30 11:40:00,59.83,59.84,59.79,59.8,33220.0,56.7934,56.8029,56.7555,56.765,33220.0
2023-05-30 11:45:00,59.79,59.81,59.78,59.79,68166.0,56.7555,56.7745,56.746,56.7555,68166.0
2023-05-30 11:50:00,59.79,59.81,59.77,59.81,87506.0,56.7555,56.7745,56.7365,56.7745,87506.0
2023-05-30 11:55:00,59.81,59.83,59.79,59.82,78222.0,56.7745,56.7934,56.7555,56.784,78222.0
2023-05-30 12:00:00,59.82,59.84,59.81,59.81,54864.0,56.784,56.8029,56.7745,56.7745,54864.0
2023-05-30 12:05:00,59.81,59.83,59.77,59.81,205809.0,56.7745,56.7934,56.7365,56.7745,205809.0
2023-05-30 12:10:00,59.82,59.84,59.81,59.84,93744.0,56.784,56.8029,56.7745,56.8029,93744.0
2023-05-30 12:15:00,59.84,59.86,59.82,59.85,53694.0,56.8029,56.8219,56.784,56.8124,53694.0
2023-05-30 12:20:00,59.85,59.85,59.82,59.84,44599.0,56.8124,56.8124,56.784,56.8029,44599.0
2023-05-30 12:25:00,59.84,59.85,59.8,59.82,65899.0,56.8029,56.8124,56.765,56.784,65899.0
2023-05-30 12:30:00,59.81,59.83,59.8,59.8,63966.0,56.7745,56.7934,56.765,56.765,63966.0
2023-05-30 12:35:00,59.8,59.83,59.74,59.75,135159.0,56.765,56.7934,56.708,56.7175,135159.0
2023-05-30 12:40:00,59.75,59.76,59.72,59.73,73712.0,56.7175,56.727,56.689,56.6985,73712.0
2023-05-30 12:45:00,59.73,59.77,59.73,59.77,54387.0,56.6985,56.7365,56.6985,56.7365,54387.0
2023-05-30 12:50:00,59.77,59.82,59.77,59.81,76846.0,56.7365,56.784,56.7365,56.7745,76846.0
2023-05-30 12:55:00,59.82,59.83,59.79,59.81,59025.0,56.784,56.7934,56.7555,56.7745,59025.0
2023-05-30 13:00:00,59.82,59.83,59.8,59.81,54199.0,56.784,56.7934,56.765,56.7745,54199.0
2023-05-30 13:05:00,59.81,59.81,59.76,59.78,54690.0,56.7745,56.7745,56.727,56.746,54690.0
2023-05-30 13:10:00,59.78,59.82,59.77,59.79,69923.0,56.746,56.784,56.7365,56.7555,69923.0
2023-05-30 13:15:00,59.8,59.82,59.78,59.8,103808.0,56.765,56.784,56.746,56.765,103808.0
2023-05-30 13:20:00,59.81,59.81,59.78,59.8,44829.0,56.7745,56.7745,56.746,56.765,44829.0
2023-05-30 13:25:00,59.8,59.8,59.73,59.75,49805.0,56.765,56.765,56.6985,56.7175,49805.0
2023-05-30 13:30:00,59.75,59.79,59.72,59.79,32274.0,56.7175,56.7555,56.689,56.7555,32274.0
2023-05-30 13:35:00,59.78,59.79,59.76,59.78,24577.0,56.746,56.7555,56.727,56.746,24577.0
2023-05-30 13:40:00,59.77,59.79,59.76,59.77,86548.0,56.7365,56.7555,56.727,56.7365,86548.0
2023-05-30 13:45:00,59.77,59.79,59.76,59.79,15966.0,56.7365,56.7555,56.727,56.7555,15966.0
2023-05-30 13:50:00,59.79,59.8,59.75,59.77,25562.0,56.7555,56.765,56.7175,56.7365,25562.0
2023-05-30 13:55:00,59.76,59.77,59.73,59.75,37292.0,56.727,56.7365,56.6985,56.7175,37292.0
2023-05-30 14:00:00,59.75,59.76,59.71,59.72,35720.0,56.7175,56.727,56.6795,56.689,35720.0
2023-05-30 14:05:00,59.71,59.75,59.71,59.73,17990.0,56.6795,56.7175,56.6795,56.6985,17990.0
2023-05-30 14:10:00,59.72,59.76,59.72,59.76,40314.0,56.689,56.727,56.689,56.727,40314.0
2023-05-30 14:15:00,59.76,59.79,59.74,59.79,62729.0,56.727,56.7555,56.708,56.7555,62729.0
2023-05-30 14:20:00,59.79,59.81,59.78,59.8,18057.0,56.7555,56.7745,56.746,56.765,18057.0
2023-05-30 14:25:00,59.8,59.83,59.8,59.83,10708.0,56.765,56.7934,56.765,56.7934,10708.0
2023-05-30 14:30:00,59.83,59.86,59.82,59.84,75221.0,56.7934,56.8219,56.784,56.8029,75221.0
2023-05-30 14:35:00,59.84,59.87,59.84,59.85,94668.0,56.8029,56.8314,56.8029,56.8124,94668.0
2023-05-30 14:40:00,59.86,59.88,59.84,59.87,61553.0,56.8219,56.8409,56.8029,56.8314,61553.0
2023-05-30 14:45:00,59.88,59.88,59.85,59.85,63013.0,56.8409,56.8409,56.8124,56.8124,63013.0
2023-05-30 14:50:00,59.85,59.87,59.84,59.87,65344.0,56.8124,56.8314,56.8029,56.8314,65344.0
2023-05-30 14:55:00,59.87,59.87,59.84,59.85,24459.0,56.8314,56.8314,56.8029,56.8124,24459.0
2023-05-30 15:00:00,59.85,59.87,59.84,59.86,32814.0,56.8124,56.8314,56.8029,56.8219,32814.0
2023-05-30 15:05:00,59.86,59.88,59.85,59.88,12548.0,56.8219,56.8409,56.8124,56.8409,12548.0
2023-05-30 15:10:00,59.87,59.9,59.86,59.87,45017.0,56.8314,56.8599,56.8219,56.8314,45017.0
2023-05-30 15:15:00,59.87,59.9,59.86,59.9,40829.0,56.8314,56.8599,56.8219,56.8599,40829.0
2023-05-30 15:20:00,59.9,59.92,59.89,59.91,74214.0,56.8599,56.8789,56.8504,56.8694,74214.0
2023-05-30 15:25:00,59.91,59.93,59.9,59.93,19453.0,56.8694,56.8884,56.8599,56.8884,19453.0
2023-05-30 15:30:00,59.93,59.93,59.92,59.93,18479.0,56.8884,56.8884,56.8789,56.8884,18479.0
2023-05-30 15:35:00,59.93,59.93,59.92,59.93,50735.0,56.8884,56.8884,56.8789,56.8884,50735.0
2023-05-30 15:40:00,59.93,59.93,59.89,59.89,146537.0,56.8884,56.8884,56.8504,56.8504,146537.0
2023-05-30 15:45:00,59.89,59.91,59.88,59.91,41708.0,56.8504,56.8694,56.8409,56.8694,41708.0
2023-05-30 15:50:00,59.91,59.91,59.85,59.86,165684.0,56.8694,56.8694,56.8124,56.8219,165684.0
2023-05-30 15:55:00,59.86,59.89,59.84,59.86,197133.0,56.8219,56.8504,56.8029,56.8219,197133.0
2023-05-31 09:30:00,59.26,59.29,59.2,59.23,234438.0,56.2524,56.2809,56.1954,56.2239,234438.0
2023-05-31 09:35:00,59.23,59.28,59.22,59.27,69335.0,56.2239,56.2714,56.2144,56.2619,69335.0
2023-05-31 09:40:00,59.27,59.36,59.26,59.33,181125.0,56.2619,56.3473,56.2524,56.3188,181125.0
2023-05-31 09:45:00,59.33,59.37,59.28,59.29,70955.0,56.3188,56.3568,56.2714,56.2809,70955.0
2023-05-31 09:50:00,59.29,59.33,59.26,59.28,22181.0,56.2809,56.3188,56.2524,56.2714,22181.0
2023-05-31 09:55:00,59.28,59.29,59.26,59.27,105980.0,56.2714,56.2809,56.2524,56.2619,105980.0
2023-05-31 10:00:00,59.26,59.27,59.08,59.13,362803.0,56.2524,56.2619,56.0815,56.129,362803.0
2023-05-31 10:05:00,59.13,59.16,59.1,59.12,69938.0,56.129,56.1575,56.1005,56.1195,69938.0
2023-05-31 10:10:00,59.12,59.13,59.03,59.04,77586.0,56.1195,56.129,56.034,56.0435,77586.0
2023-05-31 10:15:00,59.04,59.1,59.04,59.07,374118.0,56.0435,56.1005,56.0435,56.072,374118.0
2023-05-31 10:20:00,59.07,59.07,59.03,59.04,58052.0,56.072,56.072,56.034,56.0435,58052.0
2023-05-31 10:25:00,59.04,59.06,58.97,58.99,131710.0,56.0435,56.0625,55.9771,55.9961,131710.0
2023-05-31 10:30:00,58.99,59.03,58.98,59.01,114080.0,55.9961,56.034,55.9866,56.0151,114080.0
2023-05-31 10:35:00,59.0,59.03,58.98,59.02,59528.0,56.0056,56.034,55.9866,56.0246,59528.0
2023-05-31 10:40:00,59.02,59.09,59.0,59.07,85602.0,56.0246,56.091,56.0056,56.072,85602.0
2023-05-31 10:45:00,59.07,59.1,59.01,59.03,98638.0,56.072,56.1005,56.0151,56.034,98638.0
2023-05-31 10:50:00,59.03,59.08,59.01,59.02,98845.0,56.034,56.0815,56.0151,56.0246,98845.0
2023-05-31 10:55:00,59.03,59.08,59.02,59.04,112355.0,56.034,56.0815,56.0246,56.0435,112355.0
2023-05-31 11:00:00,59.03,59.08,59.03,59.05,84043.0,56.034,56.0815,56.034,56.053,84043.0
2023-05-31 11:05:00,59.05,59.06,59.0,59.02,82484.0,56.053,56.0625,56.0056,56.0246,82484.0
2023-05-31 11:10:00,59.02,59.04,58.99,58.99,86640.0,56.0246,56.0435,55.9961,55.9961,86640.0
2023-05-31 11:15:00,59.0,59.0,58.97,58.99,86070.0,56.0056,56.0056,55.9771,55.9961,86070.0
2023-05-31 11:20:00,58.99,59.04,58.99,59.02,116387.0,55.9961,56.0435,55.9961,56.0246,116387.0
2023-05-31 11:25:00,59.02,59.04,58.99,59.0,105110.0,56.0246,56.0435,55.9961,56.0056,105110.0
2023-05-31 11:30:00,59.0,59.02,58.96,58.98,159417.0,56.0056,56.0246,55.9676,55.9866,159417.0
2023-05-31 11:35:00,58.98,59.03,58.97,59.01,85051.0,55.9866,56.034,55.9771,56.0151,85051.0
2023-05-31 11:40:00,59.0,59.06,58.99,59.05,167860.0,56.0056,56.0625,55.9961,56.053,167860.0
2023-05-31 11:45:00,59.05,59.07,59.03,59.04,105518.0,56.053,56.072,56.034,56.0435,105518.0
2023-05-31 11:50:00,59.04,59.05,59.01,59.02,62459.0,56.0435,56.053,56.0151,56.0246,62459.0
2023-05-31 11:55:00,59.02,59.03,58.97,58.99,92856.0,56.0246,56.034,55.9771,55.9961,92856.0
2023-05-31 12:00:00,58.98,59.02,58.98,59.02,88321.0,55.9866,56.0246,55.9866,56.0246,88321.0
2023-05-31 12:05:00,59.01,59.01,58.93,58.95,143397.0,56.0151,56.0151,55.9391,55.9581,143397.0
2023-05-31 12:10:00,58.96,58.97,58.94,58.95,28644.0,55.9676,55.9771,55.9486,55.9581,28644.0
2023-05-31 12:15:00,58.95,58.96,58.93,58.94,75023.0,55.9581,55.9676,55.9391,55.9486,75023.0
2023-05-31 12:20:00,58.95,58.99,58.94,58.98,29189.0,55.9581,55.9961,55.9486,55.9866,29189.0
2023-05-31 12:25:00,58.98,58.99,58.96,58.98,65374.0,55.9866,55.9961,55.9676,55.9866,65374.0
2023-05-31 12:30:00,58.97,58.98,58.94,58.98,45469.0,55.9771,55.9866,55.9486,55.9866,45469.0
2023-05-31 12:35:00,58.98,58.98,58.95,58.97,67315.0,55.9866,55.9866,55.9581,55.9771,67315.0
2023-05-31 12:40:00,58.97,59.02,58.96,59.01,51312.0,55.9771,56.0246,55.9676,56.0151,51312.0
2023-05-31 12:45:00,59.01,59.06,59.01,59.05,121283.0,56.0151,56.0625,56.0151,56.053,121283.0
2023-05-31 12:50:00,59.05,59.05,58.99,59.03,100788.0,56.053,56.053,55.9961,56.034,100788.0
2023-05-31 12:55:00,59.03,59.06,59.02,59.05,31377.0,56.034,56.0625,56.0246,56.053,31377.0
2023-05-31 13:00:00,59.05,59.06,59.03,59.06,35597.0,56.053,56.0625,56.034,56.0625,35597.0
2023-05-31 13:05:00,59.06,59.07,59.05,59.06,56641.0,56.0625,56.072,56.053,56.0625,56641.0
2023-05-31 13:10:00,59.05,59.1,59.05,59.05,55539.0,56.053,56.1005,56.053,56.053,55539.0
2023-05-31 13:15:00,59.05,59.08,59.05,59.07,56449.0,56.053,56.0815,56.053,56.072,56449.0
2023-05-31 13:20:00,59.07,59.08,59.05,59.06,47569.0,56.072,56.0815,56.053,56.0625,47569.0
2023-05-31 13:25:00,59.06,59.14,59.06,59.13,59917.0,56.0625,56.1385,56.0625,56.129,59917.0
2023-05-31 13:30:00,59.14,59.18,59.13,59.18,35582.0,56.1385,56.1764,56.129,56.1764,35582.0
2023-05-31 13:35:00,59.18,59.22,59.14,59.22,54100.0,56.1764,56.2144,56.1385,56.2144,54100.0
2023-05-31 13:40:00,59.22,59.26,59.22,59.23,34794.0,56.2144,56.2524,56.2144,56.2239,34794.0
2023-05-31 13:45:00,59.23,59.25,59.21,59.23,47136.0,56.2239,56.2429,56.2049,56.2239,47136.0
2023-05-31 13:50:00,59.23,59.25,59.23,59.24,16368.0,56.2239,56.2429,56.2239,56.2334,16368.0
2023-05-31 13:55:00,59.25,59.29,59.24,59.28,21088.0,56.2429,56.2809,56.2334,56.2714,21088.0
2023-05-31 14:00:00,59.28,59.29,59.24,59.28,54331.0,56.2714,56.2809,56.2334,56.2714,54331.0
2023-05-31 14:05:00,59.28,59.31,59.28,59.3,29517.0,56.2714,56.2998,56.2714,56.2903,29517.0
2023-05-31 14:10:00,59.31,59.32,59.27,59.29,84446.0,56.2998,56.3093,56.2619,56.2809,84446.0
2023-05-31 14:15:00,59.29,59.32,59.25,59.29,54770.0,56.2809,56.3093,56.2429,56.2809,54770.0
2023-05-31 14:20:00,59.29,59.3,59.28,59.29,48651.0,56.2809,56.2903,56.2714,56.2809,48651.0
2023-05-31 14:25:00,59.29,59.32,59.27,59.32,20127.0,56.2809,56.3093,56.2619,56.3093,20127.0
2023-05-31 14:30:00,59.31,59.32,59.27,59.28,17388.0,56.2998,56.3093,56.2619,56.2714,17388.0
2023-05-31 14:35:00,59.28,59.34,59.27,59.34,28320.0,56.2714,56.3283,56.2619,56.3283,28320.0
2023-05-31 14:40:00,59.34,59.35,59.32,59.34,41987.0,56.3283,56.3378,56.3093,56.3283,41987.0
2023-05-31 14:45:00,59.35,59.35,59.29,59.3,111693.0,56.3378,56.3378,56.2809,56.2903,111693.0
2023-05-31 14:50:00,59.31,59.31,59.22,59.23,97808.0,56.2998,56.2998,56.2144,56.2239,97808.0
2023-05-31 14:55:00,59.24,59.28,59.23,59.27,51911.0,56.2334,56.2714,56.2239,56.2619,51911.0
2023-05-31 15:00:00,59.26,59.27,59.23,59.23,88749.0,56.2524,56.2619,56.2239,56.2239,88749.0
2023-05-31 15:05:00,59.23,59.25,59.21,59.23,73030.0,56.2239,56.2429,56.2049,56.2239,73030.0
2023-05-31 15:10:00,59.24,59.28,59.21,59.26,108352.0,56.2334,56.2714,56.2049,56.2524,108352.0
2023-05-31 15:15:00,59.26,59.27,59.23,59.27,72495.0,56.2524,56.2619,56.2239,56.2619,72495.0
2023-05-31 15:20:00,59.26,59.3,59.25,59.3,57184.0,56.2524,56.2903,56.2429,56.2903,57184.0
2023-05-31 15:25:00,59.3,59.3,59.27,59.3,78018.0,56.2903,56.2903,56.2619,56.2903,78018.0
2023-05-31 15:30:00,59.3,59.33,59.28,59.33,87836.0,56.2903,56.3188,56.2714,56.3188,87836.0
2023-05-31 15:35:00,59.33,59.37,59.32,59.36,142564.0,56.3188,56.3568,56.3093,56.3473,142564.0
2023-05-31 15:40:00,59.35,59.41,59.34,59.41,52950.0,56.3378,56.3948,56.3283,56.3948,52950.0
2023-05-31 15:45:00,59.41,59.41,59.36,59.38,89379.0,56.3948,56.3948,56.3473,56.3663,89379.0
2023-05-31 15:50:00,59.38,59.4,59.35,59.38,307507.0,56.3663,56.3853,56.3378,56.3663,307507.0
2023-05-31 15:55:00,59.38,59.38,59.29,59.33,373627.0,56.3663,56.3663,56.2809,56.3188,373627.0
2023-06-01 09:30:00,60.3,60.35,60.25,60.35,192864.0,57.2396,57.2871,57.1921,57.2871,192864.0
2023-06-01 09:35:00,60.35,60.41,60.34,60.36,128183.0,57.2871,57.344,57.2776,57.2965,128183.0
2023-06-01 09:40:00,60.36,60.37,60.31,60.33,73584.0,57.2965,57.306,57.2491,57.2681,73584.0
2023-06-01 09:45:00,60.33,60.36,60.3,60.31,75964.0,57.2681,57.2965,57.2396,57.2491,75964.0
2023-06-01 09:50:00,60.31,60.34,60.3,60.34,62012.0,57.2491,57.2776,57.2396,57.2776,62012.0
2023-06-01 09:55:00,60.33,60.34,60.31,60.32,73696.0,57.2681,57.2776,57.2491,57.2586,73696.0
2023-06-01 10:00:00,60.32,60.48,60.32,60.44,193815.0,57.2586,57.4105,57.2586,57.3725,193815.0
2023-06-01 10:05:00,60.44,60.44,60.39,60.43,79131.0,57.3725,57.3725,57.325,57.363,79131.0
2023-06-01 10:10:00,60.43,60.48,60.4,60.47,62726.0,57.363,57.4105,57.3345,57.401,62726.0
2023-06-01 10:15:00,60.46,60.48,60.41,60.43,130304.0,57.3915,57.4105,57.344,57.363,130304.0
2023-06-01 10:20:00,60.42,60.42,60.37,60.39,171730.0,57.3535,57.3535,57.306,57.325,171730.0
2023-06-01 10:25:00,60.38,60.42,60.36,60.4,76976.0,57.3155,57.3535,57.2965,57.3345,76976.0
2023-06-01 10:30:00,60.4,60.44,60.38,60.43,81130.0,57.3345,57.3725,57.3155,57.363,81130.0
2023-06-01 10:35:00,60.44,60.45,60.4,60.41,108488.0,57.3725,57.382,57.3345,57.344,108488.0
2023-06-01 10:40:00,60.41,60.49,60.4,60.48,142321.0,57.344,57.42,57.3345,57.4105,142321.0
2023-06-01 10:45:00,60.48,60.53,60.46,60.5,150547.0,57.4105,57.4579,57.3915,57.4294,150547.0
2023-06-01 10:50:00,60.49,60.54,60.49,60.54,107439.0,57.42,57.4674,57.42,57.4674,107439.0
2023-06-01 10:55:00,60.54,60.56,60.52,60.54,78526.0,57.4674,57.4864,57.4484,57.4674,78526.0
2023-06-01 11:00:00,60.54,60.54,60.5,60.52,148665.0,57.4674,57.4674,57.4294,57.4484,148665.0
2023-06-01 11:05:00,60.52,60.56,60.52,60.54,136207.0,57.4484,57.4864,57.4484,57.4674,136207.0
2023-06-01 11:10:00,60.53,60.57,60.52,60.55,155858.0,57.4579,57.4959,57.4484,57.4769,155858.0
2023-06-01 11:15:00,60.56,60.6,60.54,60.55,180960.0,57.4864,57.5244,57.4674,57.4769,180960.0
2023-06-01 11:20:00,60.54,60.57,60.52,60.57,128579.0,57.4674,57.4959,57.4484,57.4959,128579.0
2023-06-01 11:25:00,60.57,60.59,60.55,60.58,98893.0,57.4959,57.5149,57.4769,57.5054,98893.0
2023-06-01 11:30:00,60.58,60.62,60.57,60.62,158750.0,57.5054,57.5434,57.4959,57.5434,158750.0
2023-06-01 11:35:00,60.62,60.65,60.61,60.65,100495.0,57.5434,57.5718,57.5339,57.5718,100495.0
2023-06-01 11:40:00,60.65,60.67,60.64,60.65,158166.0,57.5718,57.5908,57.5623,57.5718,158166.0
2023-06-01 11:45:00,60.65,60.68,60.64,60.67,48427.0,57.5718,57.6003,57.5623,57.5908,48427.0
2023-06-01 11:50:00,60.67,60.69,60.66,60.68,131936.0,57.5908,57.6098,57.5813,57.6003,131936.0
2023-06-01 11:55:00,60.67,60.69,60.65,60.68,67926.0,57.5908,57.6098,57.5718,57.6003,67926.0
2023-06-01 12:00:00,60.68,60.7,60.68,60.68,99562.0,57.6003,57.6193,57.6003,57.6003,99562.0
2023-06-01 12:05:00,60.68,60.69,60.66,60.67,97320.0,57.6003,57.6098,57.5813,57.5908,97320.0
2023-06-01 12:10:00,60.66,60.68,60.64,60.68,65899.0,57.5813,57.6003,57.5623,57.6003,65899.0
2023-06-01 12:15:00,60.67,60.69,60.65,60.67,39340.0,57.5908,57.6098,57.5718,57.5908,39340.0
2023-06-01 12:20:00,60.68,60.69,60.66,60.68,67746.0,57.6003,57.6098,57.5813,57.6003,67746.0
2023-06-01 12:25:00,60.68,60.69,60.66,60.68,78350.0,57.6003,57.6098,57.5813,57.6003,78350.0
2023-06-01 12:30:00,60.68,60.69,60.66,60.67,114129.0,57.6003,57.6098,57.5813,57.5908,114129.0
2023-06-01 12:35:00,60.67,60.68,60.66,60.68,86325.0,57.5908,57.6003,57.5813,57.6003,86325.0
2023-06-01 12:40:00,60.67,60.68,60.66,60.67,37908.0,57.5908,57.6003,57.5813,57.5908,37908.0
2023-06-01 12:45:00,60.66,60.68,60.65,60.68,71192.0,57.5813,57.6003,57.5718,57.6003,71192.0
2023-06-01 12:50:00,60.68,60.71,60.67,60.7,58045.0,57.6003,57.6288,57.5908,57.6193,58045.0
2023-06-01 12:55:00,60.71,60.74,60.7,60.73,84220.0,57.6288,57.6573,57.6193,57.6478,84220.0
2023-06-01 13:00:00,60.73,60.73,60.7,60.72,74356.0,57.6478,57.6478,57.6193,57.6383,74356.0
2023-06-01 13:05:00,60.72,60.75,60.71,60.73,68140.0,57.6383,57.6668,57.6288,57.6478,68140.0
2023-06-01 13:10:00,60.73,60.76,60.72,60.75,89081.0,57.6478,57.6762,57.6383,57.6668,89081.0
2023-06-01 13:15:00,60.74,60.75,60.73,60.75,86785.0,57.6573,57.6668,57.6478,57.6668,86785.0
2023-06-01 13:20:00,60.75,60.79,60.74,60.76,158421.0,57.6668,57.7047,57.6573,57.6762,158421.0
2023-06-01 13:25:00,60.75,60.77,60.73,60.77,68967.0,57.6668,57.6857,57.6478,57.6857,68967.0
2023-06-01 13:30:00,60.77,60.77,60.74,60.75,74289.0,57.6857,57.6857,57.6573,57.6668,74289.0
2023-06-01 13:35:00,60.76,60.76,60.74,60.74,93308.0,57.6762,57.6762,57.6573,57.6573,93308.0
2023-06-01 13:40:00,60.74,60.76,60.73,60.76,69279.0,57.6573,57.6762,57.6478,57.6762,69279.0
2023-06-01 13:45:00,60.76,60.77,60.75,60.77,79899.0,57.6762,57.6857,57.6668,57.6857,79899.0
2023-06-01 13:50:00,60.76,60.77,60.74,60.77,51379.0,57.6762,57.6857,57.6573,57.6857,51379.0
2023-06-01 13:55:00,60.77,60.77,60.74,60.76,66957.0,57.6857,57.6857,57.6573,57.6762,66957.0
2023-06-01 14:00:00,60.76,60.77,60.74,60.77,114057.0,57.6762,57.6857,57.6573,57.6857,114057.0
2023-06-01 14:05:00,60.76,60.78,60.76,60.78,173077.0,57.6762,57.6952,57.6762,57.6952,173077.0
2023-06-01 14:10:00,60.78,60.78,60.77,60.78,110315.0,57.6952,57.6952,57.6857,57.6952,110315.0
2023-06-01 14:15:00,60.78,60.8,60.77,60.77,77731.0,57.6952,57.7142,57.6857,57.6857,77731.0
2023-06-01 14:20:00,60.78,60.81,60.77,60.81,53205.0,57.6952,57.7237,57.6857,57.7237,53205.0
2023-06-01 14:25:00,60.81,60.82,60.8,60.81,57571.0,57.7237,57.7332,57.7142,57.7237,57571.0
2023-06-01 14:30:00,60.81,60.83,60.81,60.82,99288.0,57.7237,57.7427,57.7237,57.7332,99288.0
2023-06-01 14:35:00,60.82,60.84,60.81,60.82,63332.0,57.7332,57.7522,57.7237,57.7332,63332.0
2023-06-01 14:40:00,60.82,60.84,60.8,60.8,75919.0,57.7332,57.7522,57.7142,57.7142,75919.0
2023-06-01 14:45:00,60.8,60.81,60.79,60.8,74348.0,57.7142,57.7237,57.7047,57.7142,74348.0
2023-06-01 14:50:00,60.8,60.81,60.77,60.8,214468.0,57.7142,57.7237,57.6857,57.7142,214468.0
2023-06-01 14:55:00,60.8,60.81,60.79,60.8,66628.0,57.7142,57.7237,57.7047,57.7142,66628.0
2023-06-01 15:00:00,60.8,60.83,60.79,60.83,75765.0,57.7142,57.7427,57.7047,57.7427,75765.0
2023-06-01 15:05:00,60.83,60.83,60.81,60.82,76621.0,57.7427,57.7427,57.7237,57.7332,76621.0
2023-06-01 15:10:00,60.82,60.84,60.8,60.84,103484.0,57.7332,57.7522,57.7142,57.7522,103484.0
2023-06-01 15:15:00,60.84,60.84,60.82,60.84,106510.0,57.7522,57.7522,57.7332,57.7522,106510.0
2023-06-01 15:20:00,60.83,60.85,60.8,60.8,121788.0,57.7427,57.7617,57.7142,57.7142,121788.0
2023-06-01 15:25:00,60.8,60.82,60.78,60.79,246242.0,57.7142,57.7332,57.6952,57.7047,246242.0
2023-06-01 15:30:00,60.79,60.81,60.76,60.78,144233.0,57.7047,57.7237,57.6762,57.6952,144233.0
2023-06-01 15:35:00,60.78,60.78,60.72,60.73,179043.0,57.6952,57.6952,57.6383,57.6478,179043.0
2023-06-01 15:40:00,60.73,60.75,60.72,60.73,185073.0,57.6478,57.6668,57.6383,57.6478,185073.0
2023-06-01 15:45:00,60.73,60.77,60.72,60.77,263624.0,57.6478,57.6857,57.6383,57.6857,263624.0
2023-06-01 15:50:00,60.77,60.8,60.74,60.8,358900.0,57.6857,57.7142,57.6573,57.7142,358900.0
2023-06-01 15:55:00,60.8,60.84,60.79,60.82,961329.0,57.7142,57.7522,57.7047,57.7332,961329.0
2023-06-02 09:30:00,62.0,62.06,61.92,62.04,271261.0,58.8533,58.9103,58.7774,58.8913,271261.0
2023-06-02 09:35:00,62.05,62.09,62.03,62.04,682557.0,58.9008,58.9387,58.8818,58.8913,682557.0
2023-06-02 09:40:00,62.04,62.08,62.0,62.05,118753.0,58.8913,58.9293,58.8533,58.9008,118753.0
2023-06-02 09:45:00,62.05,62.05,61.91,61.95,311391.0,58.9008,58.9008,58.7679,58.8059,311391.0
2023-06-02 09:50:00,61.95,61.98,61.92,61.96,177716.0,58.8059,58.8343,58.7774,58.8153,177716.0
2023-06-02 09:55:00,61.95,61.96,61.85,61.86,213717.0,58.8059,58.8153,58.7109,58.7204,213717.0
2023-06-02 10:00:00,61.87,61.88,61.8,61.88,166506.0,58.7299,58.7394,58.6635,58.7394,166506.0
2023-06-02 10:05:00,61.88,61.91,61.85,61.87,110995.0,58.7394,58.7679,58.7109,58.7299,110995.0
2023-06-02 10:10:00,61.85,61.94,61.84,61.93,59531.0,58.7109,58.7964,58.7014,58.7869,59531.0
2023-06-02 10:15:00,61.93,61.94,61.85,61.89,131454.0,58.7869,58.7964,58.7109,58.7489,131454.0
2023-06-02 10:20:00,61.89,61.91,61.81,61.83,53526.0,58.7489,58.7679,58.673,58.6919,53526.0
2023-06-02 10:25:00,61.82,61.9,61.82,61.89,68875.0,58.6824,58.7584,58.6824,58.7489,68875.0
2023-06-02 10:30:00,61.89,61.9,61.85,61.88,46384.0,58.7489,58.7584,58.7109,58.7394,46384.0
2023-06-02 10:35:00,61.89,61.95,61.87,61.95,175926.0,58.7489,58.8059,58.7299,58.8059,175926.0
2023-06-02 10:40:00,61.95,61.98,61.92,61.97,41794.0,58.8059,58.8343,58.7774,58.8248,41794.0
2023-06-02 10:45:00,61.97,61.97,61.91,61.92,65855.0,58.8248,58.8248,58.7679,58.7774,65855.0
2023-06-02 10:50:00,61.91,61.93,61.9,61.9,78467.0,58.7679,58.7869,58.7584,58.7584,78467.0
2023-06-02 10:55:00,61.9,61.92,61.89,61.9,62560.0,58.7584,58.7774,58.7489,58.7584,62560.0
2023-06-02 11:00:00,61.91,61.96,61.9,61.95,85417.0,58.7679,58.8153,58.7584,58.8059,85417.0
2023-06-02 11:05:00,61.95,61.96,61.92,61.93,47875.0,58.8059,58.8153,58.7774,58.7869,47875.0
2023-06-02 11:10:00,61.93,61.97,61.92,61.96,118337.0,58.7869,58.8248,58.7774,58.8153,118337.0
2023-06-02 11:15:00,61.96,61.97,61.93,61.93,66748.0,58.8153,58.8248,58.7869,58.7869,66748.0
2023-06-02 11:20:00,61.93,61.93,61.89,61.9,42759.0,58.7869,58.7869,58.7489,58.7584,42759.0
2023-06-02 11:25:00,61.9,61.94,61.9,61.93,36339.0,58.7584,58.7964,58.7584,58.7869,36339.0
2023-06-02 11:30:00,61.93,61.93,61.86,61.87,56495.0,58.7869,58.7869,58.7204,58.7299,56495.0
2023-06-02 11:35:00,61.87,61.89,61.84,61.84,109021.0,58.7299,58.7489,58.7014,58.7014,109021.0
2023-06-02 11:40:00,61.84,61.88,61.82,61.87,111936.0,58.7014,58.7394,58.6824,58.7299,111936.0
2023-06-02 11:45:00,61.86,61.86,61.79,61.8,90848.0,58.7204,58.7204,58.654,58.6635,90848.0
2023-06-02 11:50:00,61.8,61.84,61.79,61.84,82948.0,58.6635,58.7014,58.654,58.7014,82948.0
2023-06-02 11:55:00,61.84,61.85,61.83,61.84,162531.0,58.7014,58.7109,58.6919,58.7014,162531.0
2023-06-02 12:00:00,61.85,61.86,61.82,61.84,116409.0,58.7109,58.7204,58.6824,58.7014,116409.0
2023-06-02 12:05:00,61.84,61.87,61.83,61.84,133398.0,58.7014,58.7299,58.6919,58.7014,133398.0
2023-06-02 12:10:00,61.85,61.85,61.79,61.84,268312.0,58.7109,58.7109,58.654,58.7014,268312.0
2023-06-02 12:15:00,61.84,61.84,61.78,61.8,361004.0,58.7014,58.7014,58.6445,58.6635,361004.0
2023-06-02 12:20:00,61.8,61.83,61.79,61.83,204111.0,58.6635,58.6919,58.654,58.6919,204111.0
2023-06-02 12:25:00,61.83,61.85,61.82,61.85,258807.0,58.6919,58.7109,58.6824,58.7109,258807.0
2023-06-02 12:30:00,61.85,61.87,61.84,61.87,228800.0,58.7109,58.7299,58.7014,58.7299,228800.0
2023-06-02 12:35:00,61.87,61.88,61.86,61.88,329296.0,58.7299,58.7394,58.7204,58.7394,329296.0
2023-06-02 12:40:00,61.88,61.9,61.86,61.9,297367.0,58.7394,58.7584,58.7204,58.7584,297367.0
2023-06-02 12:45:00,61.9,61.92,61.89,61.91,240970.0,58.7584,58.7774,58.7489,58.7679,240970.0
2023-06-02 12:50:00,61.91,61.94,61.9,61.93,285925.0,58.7679,58.7964,58.7584,58.7869,285925.0
2023-06-02 12:55:00,61.93,61.94,61.92,61.94,271468.0,58.7869,58.7964,58.7774,58.7964,271468.0
2023-06-02 13:00:00,61.94,61.95,61.92,61.95,271682.0,58.7964,58.8059,58.7774,58.8059,271682.0
2023-06-02 13:05:00,61.94,61.97,61.94,61.97,262971.0,58.7964,58.8248,58.7964,58.8248,262971.0
2023-06-02 13:10:00,61.96,61.97,61.93,61.95,246223.0,58.8153,58.8248,58.7869,58.8059,246223.0
2023-06-02 13:15:00,61.95,61.97,61.94,61.97,233792.0,58.8059,58.8248,58.7964,58.8248,233792.0
2023-06-02 13:20:00,61.97,62.0,61.96,61.98,290958.0,58.8248,58.8533,58.8153,58.8343,290958.0
2023-06-02 13:25:00,61.98,62.02,61.98,62.02,263339.0,58.8343,58.8723,58.8343,58.8723,263339.0
2023-06-02 13:30:00,62.02,62.02,61.96,61.97,502517.0,58.8723,58.8723,58.8153,58.8248,502517.0
2023-06-02 13:35:00,61.97,61.99,61.96,61.98,292713.0,58.8248,58.8438,58.8153,58.8343,292713.0
2023-06-02 13:40:00,61.98,61.99,61.95,61.96,253443.0,58.8343,58.8438,58.8059,58.8153,253443.0
2023-06-02 13:45:00,61.96,61.98,61.96,61.97,397571.0,58.8153,58.8343,58.8153,58.8248,397571.0
2023-06-02 13:50:00,61.97,61.98,61.96,61.98,190554.0,58.8248,58.8343,58.8153,58.8343,190554.0
2023-06-02 13:55:00,61.97,61.98,61.97,61.98,147173.0,58.8248,58.8343,58.8248,58.8343,147173.0
2023-06-02 14:00:00,61.98,61.98,61.95,61.96,213783.0,58.8343,58.8343,58.8059,58.8153,213783.0
2023-06-02 14:05:00,61.95,61.96,61.93,61.96,385369.0,58.8059,58.8153,58.7869,58.8153,385369.0
2023-06-02 14:10:00,61.95,61.96,61.92,61.93,283317.0,58.8059,58.8153,58.7774,58.7869,283317.0
2023-06-02 14:15:00,61.93,61.95,61.93,61.94,66160.0,58.7869,58.8059,58.7869,58.7964,66160.0
2023-06-02 14:20:00,61.95,61.97,61.94,61.97,54095.0,58.8059,58.8248,58.7964,58.8248,54095.0
2023-06-02 14:25:00,61.97,61.98,61.95,61.97,36906.0,58.8248,58.8343,58.8059,58.8248,36906.0
2023-06-02 14:30:00,61.97,62.01,61.96,61.99,84142.0,58.8248,58.8628,58.8153,58.8438,84142.0
2023-06-02 14:35:00,61.99,62.02,61.98,62.01,132484.0,58.8438,58.8723,58.8343,58.8628,132484.0
2023-06-02 14:40:00,62.01,62.02,61.99,62.01,50605.0,58.8628,58.8723,58.8438,58.8628,50605.0
2023-06-02 14:45:00,62.01,62.02,61.99,62.0,49193.0,58.8628,58.8723,58.8438,58.8533,49193.0
2023-06-02 14:50:00,62.0,62.0,61.97,61.97,34836.0,58.8533,58.8533,58.8248,58.8248,34836.0
2023-06-02 14:55:00,61.97,61.97,61.95,61.97,53042.0,58.8248,58.8248,58.8059,58.8248,53042.0
2023-06-02 15:00:00,61.97,61.99,61.97,61.98,60576.0,58.8248,58.8438,58.8248,58.8343,60576.0
2023-06-02 15:05:00,61.97,61.98,61.96,61.97,75953.0,58.8248,58.8343,58.8153,58.8248,75953.0
2023-06-02 15:10:00,61.96,61.98,61.95,61.97,63057.0,58.8153,58.8343,58.8059,58.8248,63057.0
2023-06-02 15:15:00,61.97,62.0,61.97,62.0,187501.0,58.8248,58.8533,58.8248,58.8533,187501.0
2023-06-02 15:20:00,62.0,62.0,61.97,61.98,181353.0,58.8533,58.8533,58.8248,58.8343,181353.0
2023-06-02 15:25:00,61.98,61.99,61.97,61.98,102415.0,58.8343,58.8438,58.8248,58.8343,102415.0
2023-06-02 15:30:00,61.98,61.99,61.95,61.98,112564.0,58.8343,58.8438,58.8059,58.8343,112564.0
2023-06-02 15:35:00,61.98,61.99,61.96,61.97,154368.0,58.8343,58.8438,58.8153,58.8248,154368.0
2023-06-02 15:40:00,61.97,61.99,61.97,61.99,144630.0,58.8248,58.8438,58.8248,58.8438,144630.0
2023-06-02 15:45:00,61.98,62.0,61.97,61.99,190356.0,58.8343,58.8533,58.8248,58.8438,190356.0
2023-06-02 15:50:00,62.0,62.02,61.97,62.01,562250.0,58.8533,58.8723,58.8248,58.8628,562250.0
2023-06-02 15:55:00,62.02,62.02,61.97,61.98,655080.0,58.8723,58.8723,58.8248,58.8343,655080.0
2023-06-05 09:30:00,62.19,62.19,62.13,62.19,111301.0,59.0337,59.0337,58.9767,59.0337,111301.0
2023-06-05 09:35:00,62.18,62.25,62.17,62.21,74569.0,59.0242,59.0906,59.0147,59.0527,74569.0
2023-06-05 09:40:00,62.21,62.24,62.19,62.22,64592.0,59.0527,59.0811,59.0337,59.0621,64592.0
2023-06-05 09:45:00,62.22,62.25,62.2,62.2,41373.0,59.0621,59.0906,59.0432,59.0432,41373.0
2023-06-05 09:50:00,62.19,62.19,62.09,62.1,89626.0,59.0337,59.0337,58.9387,58.9482,89626.0
2023-06-05 09:55:00,62.03,62.1,61.98,61.99,48359.0,58.8818,58.9482,58.8343,58.8438,48359.0
2023-06-05 10:00:00,61.99,62.21,61.98,62.12,122752.0,58.8438,59.0527,58.8343,58.9672,122752.0
2023-06-05 10:05:00,62.11,62.17,62.06,62.07,68695.0,58.9577,59.0147,58.9103,58.9198,68695.0
2023-06-05 10:10:00,62.07,62.09,61.96,62.0,78297.0,58.9198,58.9387,58.8153,58.8533,78297.0
2023-06-05 10:15:00,62.01,62.02,61.95,61.98,53820.0,58.8628,58.8723,58.8059,58.8343,53820.0
2023-06-05 10:20:00,61.99,62.01,61.94,61.98,41105.0,58.8438,58.8628,58.7964,58.8343,41105.0
2023-06-05 10:25:00,61.99,62.02,61.9,61.91,49211.0,58.8438,58.8723,58.7584,58.7679,49211.0
2023-06-05 10:30:00,61.91,61.97,61.85,61.95,65915.0,58.7679,58.8248,58.7109,58.8059,65915.0
2023-06-05 10:35:00,61.95,61.95,61.89,61.9,105982.0,58.8059,58.8059,58.7489,58.7584,105982.0
2023-06-05 10:40:00,61.9,61.93,61.87,61.93,105664.0,58.7584,58.7869,58.7299,58.7869,105664.0
2023-06-05 10:45:00,61.94,61.98,61.91,61.93,222389.0,58.7964,58.8343,58.7679,58.7869,222389.0
2023-06-05 10:50:00,61.93,61.93,61.87,61.9,144341.0,58.7869,58.7869,58.7299,58.7584,144341.0
2023-06-05 10:55:00,61.9,61.93,61.82,61.85,246732.0,58.7584,58.7869,58.6824,58.7109,246732.0
2023-06-05 11:00:00,61.86,61.9,61.85,61.85,131769.0,58.7204,58.7584,58.7109,58.7109,131769.0
2023-06-05 11:05:00,61.85,61.87,61.83,61.87,86126.0,58.7109,58.7299,58.6919,58.7299,86126.0
2023-06-05 11:10:00,61.87,61.88,61.83,61.84,74476.0,58.7299,58.7394,58.6919,58.7014,74476.0
2023-06-05 11:15:00,61.84,61.85,61.81,61.83,65336.0,58.7014,58.7109,58.673,58.6919,65336.0
2023-06-05 11:20:00,61.83,61.84,61.79,61.84,28060.0,58.6919,58.7014,58.654,58.7014,28060.0
2023-06-05 11:25:00,61.84,61.87,61.81,61.87,55030.0,58.7014,58.7299,58.673,58.7299,55030.0
2023-06-05 11:30:00,61.87,61.88,61.85,61.86,40297.0,58.7299,58.7394,58.7109,58.7204,40297.0
2023-06-05 11:35:00,61.85,61.85,61.79,61.8,44451.0,58.7109,58.7109,58.654,58.6635,44451.0
2023-06-05 11:40:00,61.81,61.87,61.79,61.86,41315.0,58.673,58.7299,58.654,58.7204,41315.0
2023-06-05 11:45:00,61.87,61.92,61.86,61.92,73403.0,58.7299,58.7774,58.7204,58.7774,73403.0
2023-06-05 11:50:00,61.91,61.93,61.89,61.93,83399.0,58.7679,58.7869,58.7489,58.7869,83399.0
2023-06-05 11:55:00,61.93,61.97,61.92,61.97,55106.0,58.7869,58.8248,58.7774,58.8248,55106.0
2023-06-05 12:00:00,61.97,61.98,61.95,61.96,31548.0,58.8248,58.8343,58.8059,58.8153,31548.0
2023-06-05 12:05:00,61.95,62.02,61.95,62.0,24631.0,58.8059,58.8723,58.8059,58.8533,24631.0
2023-06-05 12:10:00,62.01,62.06,61.99,62.05,72983.0,58.8628,58.9103,58.8438,58.9008,72983.0
2023-06-05 12:15:00,62.05,62.07,62.04,62.05,45379.0,58.9008,58.9198,58.8913,58.9008,45379.0
2023-06-05 12:20:00,62.05,62.06,62.02,62.05,73985.0,58.9008,58.9103,58.8723,58.9008,73985.0
2023-06-05 12:25:00,62.05,62.06,62.03,62.05,52684.0,58.9008,58.9103,58.8818,58.9008,52684.0
2023-06-05 12:30:00,62.05,62.07,62.03,62.04,55260.0,58.9008,58.9198,58.8818,58.8913,55260.0
2023-06-05 12:35:00,62.04,62.05,62.02,62.04,49914.0,58.8913,58.9008,58.8723,58.8913,49914.0
2023-06-05 12:40:00,62.04,62.05,62.02,62.05,95489.0,58.8913,58.9008,58.8723,58.9008,95489.0
2023-06-05 12:45:00,62.05,62.05,62.01,62.03,146043.0,58.9008,58.9008,58.8628,58.8818,146043.0
2023-06-05 12:50:00,62.02,62.06,62.02,62.05,206269.0,58.8723,58.9103,58.8723,58.9008,206269.0
2023-06-05 12:55:00,62.05,62.07,62.03,62.05,213980.0,58.9008,58.9198,58.8818,58.9008,213980.0
2023-06-05 13:00:00,62.05,62.06,62.02,62.04,166654.0,58.9008,58.9103,58.8723,58.8913,166654.0
2023-06-05 13:05:00,62.04,62.04,62.0,62.01,52108.0,58.8913,58.8913,58.8533,58.8628,52108.0
2023-06-05 13:10:00,62.01,62.02,61.99,62.0,107585.0,58.8628,58.8723,58.8438,58.8533,107585.0
2023-06-05 13:15:00,61.99,62.0,61.95,61.97,90376.0,58.8438,58.8533,58.8059,58.8248,90376.0
2023-06-05 13:20:00,61.97,61.97,61.93,61.96,63553.0,58.8248,58.8248,58.7869,58.8153,63553.0
2023-06-05 13:25:00,61.96,61.97,61.91,61.92,112068.0,58.8153,58.8248,58.7679,58.7774,112068.0
2023-06-05 13:30:00,61.92,61.95,61.87,61.93,156679.0,58.7774,58.8059,58.7299,58.7869,156679.0
2023-06-05 13:35:00,61.93,61.93,61.87,61.91,78804.0,58.7869,58.7869,58.7299,58.7679,78804.0
2023-06-05 13:40:00,61.91,61.94,61.89,61.92,58600.0,58.7679,58.7964,58.7489,58.7774,58600.0
2023-06-05 13:45:00,61.93,61.94,61.91,61.93,51335.0,58.7869,58.7964,58.7679,58.7869,51335.0
2023-06-05 13:50:00,61.93,61.94,61.88,61.9,40898.0,58.7869,58.7964,58.7394,58.7584,40898.0
2023-06-05 13:55:00,61.9,61.93,61.86,61.92,106011.0,58.7584,58.7869,58.7204,58.7774,106011.0
2023-06-05 14:00:00,61.92,61.94,61.91,61.94,50593.0,58.7774,58.7964,58.7679,58.7964,50593.0
2023-06-05 14:05:00,61.94,61.94,61.86,61.88,92825.0,58.7964,58.7964,58.7204,58.7394,92825.0
2023-06-05 14:10:00,61.88,61.91,61.87,61.9,73758.0,58.7394,58.7679,58.7299,58.7584,73758.0
2023-06-05 14:15:00,61.89,61.93,61.88,61.93,42396.0,58.7489,58.7869,58.7394,58.7869,42396.0
2023-06-05 14:20:00,61.92,61.94,61.9,61.93,56084.0,58.7774,58.7964,58.7584,58.7869,56084.0
2023-06-05 14:25:00,61.93,61.93,61.88,61.92,68899.0,58.7869,58.7869,58.7394,58.7774,68899.0
2023-06-05 14:30:00,61.92,61.93,61.77,61.78,162858.0,58.7774,58.7869,58.635,58.6445,162858.0
2023-06-05 14:35:00,61.78,61.83,61.77,61.79,63315.0,58.6445,58.6919,58.635,58.654,63315.0
2023-06-05 14:40:00,61.78,61.84,61.78,61.84,50724.0,58.6445,58.7014,58.6445,58.7014,50724.0
2023-06-05 14:45:00,61.84,61.84,61.8,61.81,64703.0,58.7014,58.7014,58.6635,58.673,64703.0
2023-06-05 14:50:00,61.81,61.86,61.78,61.86,45979.0,58.673,58.7204,58.6445,58.7204,45979.0
2023-06-05 14:55:00,61.86,61.88,61.85,61.88,20208.0,58.7204,58.7394,58.7109,58.7394,20208.0
2023-06-05 15:00:00,61.88,61.9,61.83,61.84,152682.0,58.7394,58.7584,58.6919,58.7014,152682.0
2023-06-05 15:05:00,61.84,61.86,61.8,61.82,54725.0,58.7014,58.7204,58.6635,58.6824,54725.0
2023-06-05 15:10:00,61.82,61.88,61.81,61.87,45459.0,58.6824,58.7394,58.673,58.7299,45459.0
2023-06-05 15:15:00,61.86,61.89,61.84,61.86,60420.0,58.7204,58.7489,58.7014,58.7204,60420.0
2023-06-05 15:20:00,61.86,61.9,61.86,61.9,17301.0,58.7204,58.7584,58.7204,58.7584,17301.0
2023-06-05 15:25:00,61.9,61.9,61.85,61.89,143207.0,58.7584,58.7584,58.7109,58.7489,143207.0
2023-06-05 15:30:00,61.89,61.91,61.84,61.86,284759.0,58.7489,58.7679,58.7014,58.7204,284759.0
2023-06-05 15:35:00,61.86,61.88,61.83,61.86,47130.0,58.7204,58.7394,58.6919,58.7204,47130.0
2023-06-05 15:40:00,61.86,61.89,61.85,61.87,186612.0,58.7204,58.7489,58.7109,58.7299,186612.0
2023-06-05 15:45:00,61.87,61.87,61.81,61.86,223193.0,58.7299,58.7299,58.673,58.7204,223193.0
2023-06-05 15:50:00,61.86,61.87,61.8,61.82,221954.0,58.7204,58.7299,58.6635,58.6824,221954.0
2023-06-05 15:55:00,61.81,61.82,61.75,61.77,505202.0,58.673,58.6824,58.616,58.635,505202.0
2023-06-06 09:30:00,62.54,62.57,62.5,62.55,142362.0,59.3659,59.3944,59.3279,59.3754,142362.0
2023-06-06 09:35:00,62.55,62.58,62.52,62.55,78921.0,59.3754,59.4039,59.3469,59.3754,78921.0
2023-06-06 09:40:00,62.55,62.6,62.52,62.56,150100.0,59.3754,59.4229,59.3469,59.3849,150100.0
2023-06-06 09:45:00,62.57,62.6,62.54,62.6,100305.0,59.3944,59.4229,59.3659,59.4229,100305.0
2023-06-06 09:50:00,62.61,62.62,62.58,62.59,84225.0,59.4324,59.4418,59.4039,59.4134,84225.0
2023-06-06 09:55:00,62.59,62.61,62.56,62.59,86302.0,59.4134,59.4324,59.3849,59.4134,86302.0
2023-06-06 10:00:00,62.59,62.63,62.58,62.61,109281.0,59.4134,59.4513,59.4039,59.4324,109281.0
2023-06-06 10:05:00,62.61,62.76,62.61,62.74,126424.0,59.4324,59.5747,59.4324,59.5558,126424.0
2023-06-06 10:10:00,62.76,62.8,62.69,62.7,103047.0,59.5747,59.6127,59.5083,59.5178,103047.0
2023-06-06 10:15:00,62.71,62.78,62.68,62.77,95317.0,59.5273,59.5937,59.4988,59.5842,95317.0
2023-06-06 10:20:00,62.77,62.77,62.7,62.75,79814.0,59.5842,59.5842,59.5178,59.5652,79814.0
2023-06-06 10:25:00,62.75,62.78,62.74,62.75,80306.0,59.5652,59.5937,59.5558,59.5652,80306.0
2023-06-06 10:30:00,62.75,62.78,62.72,62.75,102326.0,59.5652,59.5937,59.5368,59.5652,102326.0
2023-06-06 10:35:00,62.75,62.76,62.68,62.71,137750.0,59.5652,59.5747,59.4988,59.5273,137750.0
2023-06-06 10:40:00,62.71,62.74,62.71,62.74,90431.0,59.5273,59.5558,59.5273,59.5558,90431.0
2023-06-06 10:45:00,62.75,62.83,62.75,62.83,251736.0,59.5652,59.6412,59.5652,59.6412,251736.0
2023-06-06 10:50:00,62.84,62.85,62.81,62.83,83089.0,59.6507,59.6602,59.6222,59.6412,83089.0
2023-06-06 10:55:00,62.83,62.88,62.81,62.88,29815.0,59.6412,59.6887,59.6222,59.6887,29815.0
2023-06-06 11:00:00,62.88,62.89,62.85,62.89,120906.0,59.6887,59.6981,59.6602,59.6981,120906.0
2023-06-06 11:05:00,62.89,62.91,62.86,62.89,61576.0,59.6981,59.7171,59.6697,59.6981,61576.0
2023-06-06 11:10:00,62.89,62.9,62.87,62.88,36528.0,59.6981,59.7076,59.6792,59.6887,36528.0
2023-06-06 11:15:00,62.88,62.94,62.88,62.94,66679.0,59.6887,59.7456,59.6887,59.7456,66679.0
2023-06-06 11:20:00,62.94,62.94,62.84,62.84,1927513.0,59.7456,59.7456,59.6507,59.6507,1927513.0
2023-06-06 11:25:00,62.84,62.86,62.8,62.85,74417.0,59.6507,59.6697,59.6127,59.6602,74417.0
2023-06-06 11:30:00,62.85,62.89,62.84,62.88,56229.0,59.6602,59.6981,59.6507,59.6887,56229.0
2023-06-06 11:35:00,62.88,62.93,62.87,62.92,110519.0,59.6887,59.7361,59.6792,59.7266,110519.0
2023-06-06 11:40:00,62.92,62.93,62.89,62.92,109505.0,59.7266,59.7361,59.6981,59.7266,109505.0
2023-06-06 11:45:00,62.92,62.99,62.92,62.99,333352.0,59.7266,59.7931,59.7266,59.7931,333352.0
2023-06-06 11:50:00,62.99,63.0,62.97,62.99,117207.0,59.7931,59.8026,59.7741,59.7931,117207.0
2023-06-06 11:55:00,62.99,63.08,62.98,63.08,826062.0,59.7931,59.8785,59.7836,59.8785,826062.0
2023-06-06 12:00:00,63.07,63.08,63.02,63.04,291503.0,59.869,59.8785,59.8215,59.8405,291503.0
2023-06-06 12:05:00,63.04,63.04,63.01,63.03,249003.0,59.8405,59.8405,59.8121,59.831,249003.0
2023-06-06 12:10:00,63.04,63.04,63.0,63.0,159749.0,59.8405,59.8405,59.8026,59.8026,159749.0
2023-06-06 12:15:00,63.0,63.02,62.98,62.99,44707.0,59.8026,59.8215,59.7836,59.7931,44707.0
2023-06-06 12:20:00,63.0,63.02,62.98,62.99,101239.0,59.8026,59.8215,59.7836,59.7931,101239.0
2023-06-06 12:25:00,62.98,63.02,62.97,62.99,141042.0,59.7836,59.8215,59.7741,59.7931,141042.0
2023-06-06 12:30:00,62.99,63.02,62.98,63.02,39027.0,59.7931,59.8215,59.7836,59.8215,39027.0
2023-06-06 12:35:00,63.02,63.02,62.95,62.97,49859.0,59.8215,59.8215,59.7551,59.7741,49859.0
2023-06-06 12:40:00,62.98,62.99,62.93,62.98,36924.0,59.7836,59.7931,59.7361,59.7836,36924.0
2023-06-06 12:45:00,62.98,62.99,62.96,62.97,23040.0,59.7836,59.7931,59.7646,59.7741,23040.0
2023-06-06 12:50:00,62.97,62.99,62.94,62.95,27280.0,59.7741,59.7931,59.7456,59.7551,27280.0
2023-06-06 12:55:00,62.95,62.97,62.92,62.95,18071.0,59.7551,59.7741,59.7266,59.7551,18071.0
2023-06-06 13:00:00,62.95,62.96,62.93,62.95,20562.0,59.7551,59.7646,59.7361,59.7551,20562.0
2023-06-06 13:05:00,62.95,62.99,62.94,62.99,33244.0,59.7551,59.7931,59.7456,59.7931,33244.0
2023-06-06 13:10:00,62.99,63.03,62.98,63.03,36208.0,59.7931,59.831,59.7836,59.831,36208.0
2023-06-06 13:15:00,63.02,63.04,62.99,63.0,60064.0,59.8215,59.8405,59.7931,59.8026,60064.0
2023-06-06 13:20:00,63.0,63.0,62.95,62.97,44749.0,59.8026,59.8026,59.7551,59.7741,44749.0
2023-06-06 13:25:00,62.97,62.99,62.94,62.99,273759.0,59.7741,59.7931,59.7456,59.7931,273759.0
2023-06-06 13:30:00,62.99,63.0,62.97,62.99,41664.0,59.7931,59.8026,59.7741,59.7931,41664.0
2023-06-06 13:35:00,63.0,63.0,62.97,62.98,69646.0,59.8026,59.8026,59.7741,59.7836,69646.0
2023-06-06 13:40:00,62.97,62.99,62.94,62.97,90113.0,59.7741,59.7931,59.7456,59.7741,90113.0
2023-06-06 13:45:00,62.97,62.99,62.94,62.95,37161.0,59.7741,59.7931,59.7456,59.7551,37161.0
2023-06-06 13:50:00,62.95,62.96,62.93,62.93,27375.0,59.7551,59.7646,59.7361,59.7361,27375.0
2023-06-06 13:55:00,62.93,62.96,62.9,62.96,47850.0,59.7361,59.7646,59.7076,59.7646,47850.0
2023-06-06 14:00:00,62.95,62.96,62.92,62.96,31931.0,59.7551,59.7646,59.7266,59.7646,31931.0
2023-06-06 14:05:00,62.96,62.99,62.94,62.99,35868.0,59.7646,59.7931,59.7456,59.7931,35868.0
2023-06-06 14:10:00,62.99,63.01,62.97,63.01,25347.0,59.7931,59.8121,59.7741,59.8121,25347.0
2023-06-06 14:15:00,63.02,63.02,63.0,63.02,17767.0,59.8215,59.8215,59.8026,59.8215,17767.0
2023-06-06 14:20:00,63.02,63.04,63.0,63.04,22305.0,59.8215,59.8405,59.8026,59.8405,22305.0
2023-06-06 14:25:00,63.04,63.06,63.03,63.05,47016.0,59.8405,59.8595,59.831,59.85,47016.0
2023-06-06 14:30:00,63.05,63.07,63.03,63.04,42543.0,59.85,59.869,59.831,59.8405,42543.0
2023-06-06 14:35:00,63.04,63.07,63.03,63.05,43599.0,59.8405,59.869,59.831,59.85,43599.0
2023-06-06 14:40:00,63.05,63.07,63.04,63.07,42056.0,59.85,59.869,59.8405,59.869,42056.0
2023-06-06 14:45:00,63.06,63.07,63.05,63.05,80544.0,59.8595,59.869,59.85,59.85,80544.0
2023-06-06 14:50:00,63.05,63.07,63.04,63.05,48927.0,59.85,59.869,59.8405,59.85,48927.0
2023-06-06 14:55:00,63.05,63.07,63.04,63.05,31313.0,59.85,59.869,59.8405,59.85,31313.0
2023-06-06 15:00:00,63.05,63.06,63.01,63.03,57639.0,59.85,59.8595,59.8121,59.831,57639.0
2023-06-06 15:05:00,63.03,63.03,63.01,63.02,19508.0,59.831,59.831,59.8121,59.8215,19508.0
2023-06-06 15:10:00,63.01,63.03,62.99,63.0,66435.0,59.8121,59.831,59.7931,59.8026,66435.0
2023-06-06 15:15:00,63.0,63.04,62.99,63.03,33654.0,59.8026,59.8405,59.7931,59.831,33654.0
2023-06-06 15:20:00,63.03,63.04,63.02,63.04,37578.0,59.831,59.8405,59.8215,59.8405,37578.0
2023-06-06 15:25:00,63.04,63.04,63.01,63.03,82655.0,59.8405,59.8405,59.8121,59.831,82655.0
2023-06-06 15:30:00,63.03,63.03,62.99,63.0,123504.0,59.831,59.831,59.7931,59.8026,123504.0
2023-06-06 15:35:00,63.0,63.01,62.96,62.96,153168.0,59.8026,59.8121,59.7646,59.7646,153168.0
2023-06-06 15:40:00,62.96,63.01,62.95,63.01,86058.0,59.7646,59.8121,59.7551,59.8121,86058.0
2023-06-06 15:45:00,63.0,63.04,62.99,63.02,77374.0,59.8026,59.8405,59.7931,59.8215,77374.0
2023-06-06 15:50:00,63.02,63.04,63.01,63.04,113258.0,59.8215,59.8405,59.8121,59.8405,113258.0
2023-06-06 15:55:00,63.04,63.08,63.03,63.04,711041.0,59.8405,59.8785,59.831,59.8405,711041.0
2023-06-07 09:30:00,61.32,61.47,61.3,61.46,255073.0,58.6188,58.7621,58.5996,58.7526,255073.0
2023-06-07 09:35:00,61.48,61.52,61.38,61.51,166178.0,58.7717,58.8099,58.6761,58.8004,166178.0
2023-06-07 09:40:00,61.51,61.52,61.46,61.52,207265.0,58.8004,58.8099,58.7526,58.8099,207265.0
2023-06-07 09:45:00,61.52,61.6,61.5,61.58,190687.0,58.8099,58.8864,58.7908,58.8673,190687.0
2023-06-07 09:50:00,61.58,61.62,61.53,61.55,242560.0,58.8673,58.9055,58.8195,58.8386,242560.0
2023-06-07 09:55:00,61.55,61.66,61.54,61.65,169999.0,58.8386,58.9438,58.8291,58.9342,169999.0
2023-06-07 10:00:00,61.64,61.65,61.51,61.53,275709.0,58.9247,58.9342,58.8004,58.8195,275709.0
2023-06-07 10:05:00,61.53,61.56,61.5,61.52,69145.0,58.8195,58.8482,58.7908,58.8099,69145.0
2023-06-07 10:10:00,61.52,61.55,61.44,61.45,193143.0,58.8099,58.8386,58.7335,58.743,193143.0
2023-06-07 10:15:00,61.45,61.49,61.43,61.46,183806.0,58.743,58.7813,58.7239,58.7526,183806.0
2023-06-07 10:20:00,61.46,61.49,61.39,61.4,85381.0,58.7526,58.7813,58.6857,58.6952,85381.0
2023-06-07 10:25:00,61.39,61.54,61.36,61.4,229276.0,58.6857,58.8291,58.657,58.6952,229276.0
2023-06-07 10:30:00,61.39,61.42,61.36,61.37,67699.0,58.6857,58.7144,58.657,58.6666,67699.0
2023-06-07 10:35:00,61.37,61.37,61.22,61.27,387660.0,58.6666,58.6666,58.5232,58.571,387660.0
2023-06-07 10:40:00,61.28,61.28,61.12,61.15,216486.0,58.5805,58.5805,58.4276,58.4562,216486.0
2023-06-07 10:45:00,61.14,61.23,61.1,61.19,114113.0,58.4467,58.5327,58.4084,58.4945,114113.0
2023-06-07 10:50:00,61.19,61.19,61.12,61.16,95371.0,58.4945,58.4945,58.4276,58.4658,95371.0
2023-06-07 10:55:00,61.16,61.22,61.15,61.21,68664.0,58.4658,58.5232,58.4562,58.5136,68664.0
2023-06-07 11:00:00,61.21,61.28,61.19,61.25,320989.0,58.5136,58.5805,58.4945,58.5518,320989.0
2023-06-07 11:05:00,61.24,61.26,61.17,61.23,156199.0,58.5423,58.5614,58.4754,58.5327,156199.0
2023-06-07 11:10:00,61.23,61.24,61.18,61.23,66934.0,58.5327,58.5423,58.4849,58.5327,66934.0
2023-06-07 11:15:00,61.23,61.24,61.19,61.21,69019.0,58.5327,58.5423,58.4945,58.5136,69019.0
2023-06-07 11:20:00,61.21,61.24,61.2,61.24,100617.0,58.5136,58.5423,58.504,58.5423,100617.0
2023-06-07 11:25:00,61.24,61.3,61.24,61.29,50753.0,58.5423,58.5996,58.5423,58.5901,50753.0
2023-06-07 11:30:00,61.29,61.33,61.27,61.32,16518.0,58.5901,58.6283,58.571,58.6188,16518.0
2023-06-07 11:35:00,61.32,61.33,61.29,61.29,53268.0,58.6188,58.6283,58.5901,58.5901,53268.0
2023-06-07 11:40:00,61.29,61.29,61.2,61.21,37432.0,58.5901,58.5901,58.504,58.5136,37432.0
2023-06-07 11:45:00,61.21,61.24,61.2,61.24,75306.0,58.5136,58.5423,58.504,58.5423,75306.0
2023-06-07 11:50:00,61.23,61.24,61.15,61.16,69193.0,58.5327,58.5423,58.4562,58.4658,69193.0
2023-06-07 11:55:00,61.16,61.16,61.11,61.13,32047.0,58.4658,58.4658,58.418,58.4371,32047.0
2023-06-07 12:00:00,61.12,61.2,61.12,61.19,68269.0,58.4276,58.504,58.4276,58.4945,68269.0
2023-06-07 12:05:00,61.19,61.19,61.15,61.18,23879.0,58.4945,58.4945,58.4562,58.4849,23879.0
2023-06-07 12:10:00,61.18,61.18,61.13,61.14,47807.0,58.4849,58.4849,58.4371,58.4467,47807.0
2023-06-07 12:15:00,61.14,61.14,61.1,61.11,13120.0,58.4467,58.4467,58.4084,58.418,13120.0
2023-06-07 12:20:00,61.11,61.11,61.06,61.11,27926.0,58.418,58.418,58.3702,58.418,27926.0
2023-06-07 12:25:00,61.1,61.11,61.07,61.09,32907.0,58.4084,58.418,58.3798,58.3989,32907.0
2023-06-07 12:30:00,61.09,61.17,61.09,61.16,110280.0,58.3989,58.4754,58.3989,58.4658,110280.0
2023-06-07 12:35:00,61.16,61.16,61.11,61.15,34053.0,58.4658,58.4658,58.418,58.4562,34053.0
2023-06-07 12:40:00,61.15,61.18,61.13,61.17,43487.0,58.4562,58.4849,58.4371,58.4754,43487.0
2023-06-07 12:45:00,61.17,61.18,61.16,61.17,56866.0,58.4754,58.4849,58.4658,58.4754,56866.0
2023-06-07 12:50:00,61.17,61.19,61.09,61.1,85338.0,58.4754,58.4945,58.3989,58.4084,85338.0
2023-06-07 12:55:00,61.1,61.1,61.05,61.09,62442.0,58.4084,58.4084,58.3607,58.3989,62442.0
2023-06-07 13:00:00,61.09,61.1,61.06,61.06,35847.0,58.3989,58.4084,58.3702,58.3702,35847.0
2023-06-07 13:05:00,61.05,61.12,61.05,61.11,52847.0,58.3607,58.4276,58.3607,58.418,52847.0
2023-06-07 13:10:00,61.11,61.12,61.05,61.05,28184.0,58.418,58.4276,58.3607,58.3607,28184.0
2023-06-07 13:15:00,61.05,61.1,61.03,61.04,24393.0,58.3607,58.4084,58.3415,58.3511,24393.0
2023-06-07 13:20:00,61.04,61.06,61.02,61.05,118481.0,58.3511,58.3702,58.332,58.3607,118481.0
2023-06-07 13:25:00,61.05,61.1,61.04,61.06,29220.0,58.3607,58.4084,58.3511,58.3702,29220.0
2023-06-07 13:30:00,61.06,61.07,61.02,61.03,85752.0,58.3702,58.3798,58.332,58.3415,85752.0
2023-06-07 13:35:00,61.04,61.04,61.01,61.02,47627.0,58.3511,58.3511,58.3224,58.332,47627.0
2023-06-07 13:40:00,61.02,61.07,61.01,61.07,15719.0,58.332,58.3798,58.3224,58.3798,15719.0
2023-06-07 13:45:00,61.07,61.07,61.03,61.04,11623.0,58.3798,58.3798,58.3415,58.3511,11623.0
2023-06-07 13:50:00,61.04,61.06,61.03,61.05,22605.0,58.3511,58.3702,58.3415,58.3607,22605.0
2023-06-07 13:55:00,61.05,61.1,61.04,61.09,25668.0,58.3607,58.4084,58.3511,58.3989,25668.0
2023-06-07 14:00:00,61.09,61.11,61.07,61.1,16279.0,58.3989,58.418,58.3798,58.4084,16279.0
2023-06-07 14:05:00,61.1,61.11,61.09,61.11,16885.0,58.4084,58.418,58.3989,58.418,16885.0
2023-06-07 14:10:00,61.11,61.12,61.07,61.12,129702.0,58.418,58.4276,58.3798,58.4276,129702.0
2023-06-07 14:15:00,61.12,61.15,61.11,61.14,36594.0,58.4276,58.4562,58.418,58.4467,36594.0
2023-06-07 14:20:00,61.14,61.16,61.12,61.15,177868.0,58.4467,58.4658,58.4276,58.4562,177868.0
2023-06-07 14:25:00,61.15,61.15,61.1,61.13,20863.0,58.4562,58.4562,58.4084,58.4371,20863.0
2023-06-07 14:30:00,61.13,61.13,61.09,61.1,54218.0,58.4371,58.4371,58.3989,58.4084,54218.0
2023-06-07 14:35:00,61.1,61.13,61.06,61.12,68786.0,58.4084,58.4371,58.3702,58.4276,68786.0
2023-06-07 14:40:00,61.11,61.12,61.08,61.11,43693.0,58.418,58.4276,58.3893,58.418,43693.0
2023-06-07 14:45:00,61.1,61.12,61.07,61.11,43112.0,58.4084,58.4276,58.3798,58.418,43112.0
2023-06-07 14:50:00,61.11,61.13,61.09,61.12,15731.0,58.418,58.4371,58.3989,58.4276,15731.0
2023-06-07 14:55:00,61.12,61.14,61.09,61.14,16818.0,58.4276,58.4467,58.3989,58.4467,16818.0
2023-06-07 15:00:00,61.15,61.2,61.14,61.16,82669.0,58.4562,58.504,58.4467,58.4658,82669.0
2023-06-07 15:05:00,61.17,61.19,61.13,61.13,55311.0,58.4754,58.4945,58.4371,58.4371,55311.0
2023-06-07 15:10:00,61.13,61.15,61.11,61.14,86616.0,58.4371,58.4562,58.418,58.4467,86616.0
2023-06-07 15:15:00,61.14,61.18,61.13,61.17,34907.0,58.4467,58.4849,58.4371,58.4754,34907.0
2023-06-07 15:20:00,61.17,61.21,61.16,61.19,225483.0,58.4754,58.5136,58.4658,58.4945,225483.0
2023-06-07 15:25:00,61.19,61.19,61.16,61.17,78499.0,58.4945,58.4945,58.4658,58.4754,78499.0
2023-06-07 15:30:00,61.18,61.2,61.16,61.17,109512.0,58.4849,58.504,58.4658,58.4754,109512.0
2023-06-07 15:35:00,61.16,61.19,61.13,61.13,129636.0,58.4658,58.4945,58.4371,58.4371,129636.0
2023-06-07 15:40:00,61.13,61.13,61.09,61.12,294910.0,58.4371,58.4371,58.3989,58.4276,294910.0
2023-06-07 15:45:00,61.12,61.13,61.1,61.13,380304.0,58.4276,58.4371,58.4084,58.4371,380304.0
2023-06-07 15:50:00,61.13,61.16,61.06,61.07,370847.0,58.4371,58.4658,58.3702,58.3798,370847.0
2023-06-07 15:55:00,61.07,61.08,60.98,61.0,980906.0,58.3798,58.3893,58.2937,58.3129,980906.0
2023-06-08 09:30:00,60.95,60.97,60.92,60.94,225452.0,58.2651,58.2842,58.2364,58.2555,225452.0
2023-06-08 09:35:00,60.94,60.96,60.9,60.92,63102.0,58.2555,58.2746,58.2173,58.2364,63102.0
2023-06-08 09:40:00,60.93,60.97,60.89,60.93,70586.0,58.2459,58.2842,58.2077,58.2459,70586.0
2023-06-08 09:45:00,60.94,60.94,60.87,60.89,76529.0,58.2555,58.2555,58.1886,58.2077,76529.0
2023-06-08 09:50:00,60.89,60.91,60.83,60.84,66238.0,58.2077,58.2268,58.1503,58.1599,66238.0
2023-06-08 09:55:00,60.85,60.97,60.83,60.96,156127.0,58.1695,58.2842,58.1503,58.2746,156127.0
2023-06-08 10:00:00,60.96,60.96,60.9,60.93,71956.0,58.2746,58.2746,58.2173,58.2459,71956.0
2023-06-08 10:05:00,60.93,60.97,60.91,60.92,107380.0,58.2459,58.2842,58.2268,58.2364,107380.0
2023-06-08 10:10:00,60.93,60.95,60.91,60.95,175806.0,58.2459,58.2651,58.2268,58.2651,175806.0
2023-06-08 10:15:00,60.95,60.98,60.93,60.96,160812.0,58.2651,58.2937,58.2459,58.2746,160812.0
2023-06-08 10:20:00,60.96,60.97,60.92,60.96,91585.0,58.2746,58.2842,58.2364,58.2746,91585.0
2023-06-08 10:25:00,60.95,61.01,60.93,61.0,153156.0,58.2651,58.3224,58.2459,58.3129,153156.0
2023-06-08 10:30:00,61.0,61.03,60.99,60.99,63778.0,58.3129,58.3415,58.3033,58.3033,63778.0
2023-06-08 10:35:00,61.0,61.01,60.98,61.01,75046.0,58.3129,58.3224,58.2937,58.3224,75046.0
2023-06-08 10:40:00,61.01,61.06,61.0,61.05,63060.0,58.3224,58.3702,58.3129,58.3607,63060.0
2023-06-08 10:45:00,61.05,61.09,61.05,61.09,62517.0,58.3607,58.3989,58.3607,58.3989,62517.0
2023-06-08 10:50:00,61.09,61.11,61.06,61.1,92687.0,58.3989,58.418,58.3702,58.4084,92687.0
2023-06-08 10:55:00,61.1,61.12,61.09,61.11,60606.0,58.4084,58.4276,58.3989,58.418,60606.0
2023-06-08 11:00:00,61.12,61.14,61.1,61.13,68892.0,58.4276,58.4467,58.4084,58.4371,68892.0
2023-06-08 11:05:00,61.14,61.16,61.12,61.16,48117.0,58.4467,58.4658,58.4276,58.4658,48117.0
2023-06-08 11:10:00,61.16,61.17,61.13,61.15,30871.0,58.4658,58.4754,58.4371,58.4562,30871.0
2023-06-08 11:15:00,61.15,61.17,61.13,61.15,70571.0,58.4562,58.4754,58.4371,58.4562,70571.0
2023-06-08 11:20:00,61.15,61.18,61.14,61.17,58175.0,58.4562,58.4849,58.4467,58.4754,58175.0
2023-06-08 11:25:00,61.17,61.22,61.15,61.22,51685.0,58.4754,58.5232,58.4562,58.5232,51685.0
2023-06-08 11:30:00,61.22,61.23,61.2,61.21,42954.0,58.5232,58.5327,58.504,58.5136,42954.0
2023-06-08 11:35:00,61.21,61.22,61.19,61.22,51985.0,58.5136,58.5232,58.4945,58.5232,51985.0
2023-06-08 11:40:00,61.22,61.24,61.21,61.22,53623.0,58.5232,58.5423,58.5136,58.5232,53623.0
2023-06-08 11:45:00,61.23,61.24,61.2,61.22,112452.0,58.5327,58.5423,58.504,58.5232,112452.0
2023-06-08 11:50:00,61.22,61.24,61.2,61.24,96216.0,58.5232,58.5423,58.504,58.5423,96216.0
2023-06-08 11:55:00,61.24,61.27,61.22,61.25,84019.0,58.5423,58.571,58.5232,58.5518,84019.0
2023-06-08 12:00:00,61.25,61.26,61.21,61.26,40835.0,58.5518,58.5614,58.5136,58.5614,40835.0
2023-06-08 12:05:00,61.25,61.26,61.23,61.24,20495.0,58.5518,58.5614,58.5327,58.5423,20495.0
2023-06-08 12:10:00,61.24,61.28,61.23,61.26,50614.0,58.5423,58.5805,58.5327,58.5614,50614.0
2023-06-08 12:15:00,61.27,61.29,61.25,61.28,59739.0,58.571,58.5901,58.5518,58.5805,59739.0
2023-06-08 12:20:00,61.28,61.3,61.28,61.29,54010.0,58.5805,58.5996,58.5805,58.5901,54010.0
2023-06-08 12:25:00,61.29,61.34,61.28,61.33,80776.0,58.5901,58.6379,58.5805,58.6283,80776.0
2023-06-08 12:30:00,61.33,61.33,61.29,61.32,58765.0,58.6283,58.6283,58.5901,58.6188,58765.0
2023-06-08 12:35:00,61.32,61.32,61.29,61.29,49539.0,58.6188,58.6188,58.5901,58.5901,49539.0
2023-06-08 12:40:00,61.29,61.33,61.28,61.32,48493.0,58.5901,58.6283,58.5805,58.6188,48493.0
2023-06-08 12:45:00,61.32,61.33,61.28,61.32,172279.0,58.6188,58.6283,58.5805,58.6188,172279.0
2023-06-08 12:50:00,61.32,61.36,61.31,61.35,108739.0,58.6188,58.657,58.6092,58.6474,108739.0
2023-06-08 12:55:00,61.36,61.36,61.33,61.35,119217.0,58.657,58.657,58.6283,58.6474,119217.0
2023-06-08 13:00:00,61.35,61.37,61.33,61.34,64517.0,58.6474,58.6666,58.6283,58.6379,64517.0
2023-06-08 13:05:00,61.34,61.35,61.31,61.33,124233.0,58.6379,58.6474,58.6092,58.6283,124233.0
2023-06-08 13:10:00,61.33,61.33,61.29,61.3,92331.0,58.6283,58.6283,58.5901,58.5996,92331.0
2023-06-08 13:15:00,61.3,61.35,61.3,61.35,202331.0,58.5996,58.6474,58.5996,58.6474,202331.0
2023-06-08 13:20:00,61.35,61.36,61.31,61.34,364699.0,58.6474,58.657,58.6092,58.6379,364699.0
2023-06-08 13:25:00,61.34,61.35,61.31,61.31,197514.0,58.6379,58.6474,58.6092,58.6092,197514.0
2023-06-08 13:30:00,61.32,61.33,61.31,61.33,268180.0,58.6188,58.6283,58.6092,58.6283,268180.0
2023-06-08 13:35:00,61.33,61.33,61.31,61.31,242360.0,58.6283,58.6283,58.6092,58.6092,242360.0
2023-06-08 13:40:00,61.32,61.33,61.29,61.32,230300.0,58.6188,58.6283,58.5901,58.6188,230300.0
2023-06-08 13:45:00,61.33,61.34,61.31,61.34,162195.0,58.6283,58.6379,58.6092,58.6379,162195.0
2023-06-08 13:50:00,61.34,61.4,61.34,61.38,290361.0,58.6379,58.6952,58.6379,58.6761,290361.0
2023-06-08 13:55:00,61.38,61.39,61.36,61.38,204591.0,58.6761,58.6857,58.657,58.6761,204591.0
2023-06-08 14:00:00,61.38,61.41,61.37,61.41,208749.0,58.6761,58.7048,58.6666,58.7048,208749.0
2023-06-08 14:05:00,61.41,61.41,61.37,61.39,241733.0,58.7048,58.7048,58.6666,58.6857,241733.0
2023-06-08 14:10:00,61.38,61.41,61.38,61.4,248546.0,58.6761,58.7048,58.6761,58.6952,248546.0
2023-06-08 14:15:00,61.4,61.42,61.4,61.41,253958.0,58.6952,58.7144,58.6952,58.7048,253958.0
2023-06-08 14:20:00,61.41,61.45,61.4,61.44,243050.0,58.7048,58.743,58.6952,58.7335,243050.0
2023-06-08 14:25:00,61.44,61.46,61.43,61.46,245261.0,58.7335,58.7526,58.7239,58.7526,245261.0
2023-06-08 14:30:00,61.46,61.48,61.46,61.46,283378.0,58.7526,58.7717,58.7526,58.7526,283378.0
2023-06-08 14:35:00,61.47,61.48,61.45,61.47,295584.0,58.7621,58.7717,58.743,58.7621,295584.0
2023-06-08 14:40:00,61.47,61.5,61.46,61.49,200911.0,58.7621,58.7908,58.7526,58.7813,200911.0
2023-06-08 14:45:00,61.5,61.5,61.47,61.49,303609.0,58.7908,58.7908,58.7621,58.7813,303609.0
2023-06-08 14:50:00,61.48,61.51,61.47,61.51,251549.0,58.7717,58.8004,58.7621,58.8004,251549.0
2023-06-08 14:55:00,61.51,61.55,61.5,61.55,294324.0,58.8004,58.8386,58.7908,58.8386,294324.0
2023-06-08 15:00:00,61.55,61.55,61.53,61.53,308824.0,58.8386,58.8386,58.8195,58.8195,308824.0
2023-06-08 15:05:00,61.54,61.54,61.52,61.54,163997.0,58.8291,58.8291,58.8099,58.8291,163997.0
2023-06-08 15:10:00,61.54,61.55,61.53,61.54,246637.0,58.8291,58.8386,58.8195,58.8291,246637.0
2023-06-08 15:15:00,61.53,61.54,61.5,61.52,207331.0,58.8195,58.8291,58.7908,58.8099,207331.0
2023-06-08 15:20:00,61.51,61.56,61.51,61.56,383782.0,58.8004,58.8482,58.8004,58.8482,383782.0
2023-06-08 15:25:00,61.55,61.57,61.54,61.57,441250.0,58.8386,58.8577,58.8291,58.8577,441250.0
2023-06-08 15:30:00,61.57,61.58,61.52,61.53,340338.0,58.8577,58.8673,58.8099,58.8195,340338.0
2023-06-08 15:35:00,61.53,61.56,61.53,61.55,105809.0,58.8195,58.8482,58.8195,58.8386,105809.0
2023-06-08 15:40:00,61.55,61.6,61.55,61.59,227211.0,58.8386,58.8864,58.8386,58.8769,227211.0
2023-06-08 15:45:00,61.59,61.59,61.55,61.58,282375.0,58.8769,58.8769,58.8386,58.8673,282375.0
2023-06-08 15:50:00,61.58,61.6,61.55,61.55,439101.0,58.8673,58.8864,58.8386,58.8386,439101.0
2023-06-08 15:55:00,61.55,61.56,61.51,61.51,591076.0,58.8386,58.8482,58.8004,58.8004,591076.0
2023-06-09 09:30:00,62.29,62.3,62.25,62.27,101685.0,59.546,59.5556,59.5078,59.5269,101685.0
2023-06-09 09:35:00,62.28,62.3,62.22,62.25,97178.0,59.5365,59.5556,59.4791,59.5078,97178.0
2023-06-09 09:40:00,62.25,62.26,62.22,62.26,33505.0,59.5078,59.5173,59.4791,59.5173,33505.0
2023-06-09 09:45:00,62.26,62.3,62.25,62.26,175118.0,59.5173,59.5556,59.5078,59.5173,175118.0
2023-06-09 09:50:00,62.27,62.29,62.25,62.29,139273.0,59.5269,59.546,59.5078,59.546,139273.0
2023-06-09 09:55:00,62.29,62.31,62.27,62.29,48507.0,59.546,59.5651,59.5269,59.546,48507.0
2023-06-09 10:00:00,62.29,62.33,62.29,62.31,68722.0,59.546,59.5843,59.546,59.5651,68722.0
2023-06-09 10:05:00,62.31,62.31,62.27,62.28,43492.0,59.5651,59.5651,59.5269,59.5365,43492.0
2023-06-09 10:10:00,62.29,62.35,62.29,62.33,93598.0,59.546,59.6034,59.546,59.5843,93598.0
2023-06-09 10:15:00,62.35,62.36,62.3,62.34,86201.0,59.6034,59.6129,59.5556,59.5938,86201.0
2023-06-09 10:20:00,62.34,62.35,62.31,62.32,60030.0,59.5938,59.6034,59.5651,59.5747,60030.0
2023-06-09 10:25:00,62.31,62.35,62.3,62.33,103606.0,59.5651,59.6034,59.5556,59.5843,103606.0
2023-06-09 10:30:00,62.33,62.34,62.28,62.29,40478.0,59.5843,59.5938,59.5365,59.546,40478.0
2023-06-09 10:35:00,62.3,62.3,62.26,62.26,144661.0,59.5556,59.5556,59.5173,59.5173,144661.0
2023-06-09 10:40:00,62.25,62.26,62.19,62.21,77456.0,59.5078,59.5173,59.4504,59.4696,77456.0
2023-06-09 10:45:00,62.22,62.26,62.2,62.23,89493.0,59.4791,59.5173,59.46,59.4887,89493.0
2023-06-09 10:50:00,62.22,62.26,62.16,62.26,94193.0,59.4791,59.5173,59.4218,59.5173,94193.0
2023-06-09 10:55:00,62.26,62.29,62.24,62.27,53637.0,59.5173,59.546,59.4982,59.5269,53637.0
2023-06-09 11:00:00,62.28,62.32,62.26,62.3,61171.0,59.5365,59.5747,59.5173,59.5556,61171.0
2023-06-09 11:05:00,62.3,62.36,62.29,62.35,25964.0,59.5556,59.6129,59.546,59.6034,25964.0
2023-06-09 11:10:00,62.34,62.35,62.32,62.34,65019.0,59.5938,59.6034,59.5747,59.5938,65019.0
2023-06-09 11:15:00,62.34,62.36,62.3,62.34,65725.0,59.5938,59.6129,59.5556,59.5938,65725.0
2023-06-09 11:20:00,62.34,62.34,62.28,62.29,46915.0,59.5938,59.5938,59.5365,59.546,46915.0
2023-06-09 11:25:00,62.29,62.29,62.18,62.18,159315.0,59.546,59.546,59.4409,59.4409,159315.0
2023-06-09 11:30:00,62.18,62.19,62.12,62.18,163498.0,59.4409,59.4504,59.3835,59.4409,163498.0
2023-06-09 11:35:00,62.19,62.23,62.17,62.18,53246.0,59.4504,59.4887,59.4313,59.4409,53246.0
2023-06-09 11:40:00,62.18,62.22,62.16,62.21,90440.0,59.4409,59.4791,59.4218,59.4696,90440.0
2023-06-09 11:45:00,62.21,62.21,62.15,62.15,124179.0,59.4696,59.4696,59.4122,59.4122,124179.0
2023-06-09 11:50:00,62.15,62.17,62.12,62.15,83906.0,59.4122,59.4313,59.3835,59.4122,83906.0
2023-06-09 11:55:00,62.15,62.15,62.09,62.1,62523.0,59.4122,59.4122,59.3548,59.3644,62523.0
2023-06-09 12:00:00,62.1,62.11,62.05,62.1,74236.0,59.3644,59.374,59.3166,59.3644,74236.0
2023-06-09 12:05:00,62.1,62.12,62.08,62.11,52637.0,59.3644,59.3835,59.3453,59.374,52637.0
2023-06-09 12:10:00,62.11,62.14,62.1,62.13,70184.0,59.374,59.4026,59.3644,59.3931,70184.0
2023-06-09 12:15:00,62.13,62.17,62.12,62.16,57531.0,59.3931,59.4313,59.3835,59.4218,57531.0
2023-06-09 12:20:00,62.17,62.18,62.1,62.12,77101.0,59.4313,59.4409,59.3644,59.3835,77101.0
2023-06-09 12:25:00,62.12,62.12,62.06,62.11,71782.0,59.3835,59.3835,59.3262,59.374,71782.0
2023-06-09 12:30:00,62.11,62.14,62.09,62.13,78878.0,59.374,59.4026,59.3548,59.3931,78878.0
2023-06-09 12:35:00,62.13,62.13,62.1,62.11,74735.0,59.3931,59.3931,59.3644,59.374,74735.0
2023-06-09 12:40:00,62.11,62.18,62.09,62.16,72393.0,59.374,59.4409,59.3548,59.4218,72393.0
2023-06-09 12:45:00,62.16,62.21,62.16,62.21,93949.0,59.4218,59.4696,59.4218,59.4696,93949.0
2023-06-09 12:50:00,62.21,62.22,62.19,62.2,64103.0,59.4696,59.4791,59.4504,59.46,64103.0
2023-06-09 12:55:00,62.19,62.22,62.19,62.22,18709.0,59.4504,59.4791,59.4504,59.4791,18709.0
2023-06-09 13:00:00,62.21,62.25,62.2,62.25,22863.0,59.4696,59.5078,59.46,59.5078,22863.0
2023-06-09 13:05:00,62.25,62.26,62.23,62.26,23634.0,59.5078,59.5173,59.4887,59.5173,23634.0
2023-06-09 13:10:00,62.26,62.26,62.23,62.23,26515.0,59.5173,59.5173,59.4887,59.4887,26515.0
2023-06-09 13:15:00,62.23,62.24,62.2,62.21,33859.0,59.4887,59.4982,59.46,59.4696,33859.0
2023-06-09 13:20:00,62.21,62.23,62.2,62.23,30968.0,59.4696,59.4887,59.46,59.4887,30968.0
2023-06-09 13:25:00,62.22,62.25,62.22,62.25,16811.0,59.4791,59.5078,59.4791,59.5078,16811.0
2023-06-09 13:30:00,62.25,62.27,62.24,62.27,30625.0,59.5078,59.5269,59.4982,59.5269,30625.0
2023-06-09 13:35:00,62.26,62.26,62.24,62.25,20911.0,59.5173,59.5173,59.4982,59.5078,20911.0
2023-06-09 13:40:00,62.25,62.27,62.24,62.26,21950.0,59.5078,59.5269,59.4982,59.5173,21950.0
2023-06-09 13:45:00,62.26,62.29,62.26,62.27,57671.0,59.5173,59.546,59.5173,59.5269,57671.0
2023-06-09 13:50:00,62.27,62.29,62.25,62.29,24035.0,59.5269,59.546,59.5078,59.546,24035.0
2023-06-09 13:55:00,62.29,62.3,62.26,62.3,21503.0,59.546,59.5556,59.5173,59.5556,21503.0
2023-06-09 14:00:00,62.3,62.31,62.29,62.31,12653.0,59.5556,59.5651,59.546,59.5651,12653.0
2023-06-09 14:05:00,62.3,62.31,62.29,62.3,17451.0,59.5556,59.5651,59.546,59.5556,17451.0
2023-06-09 14:10:00,62.31,62.32,62.29,62.3,20047.0,59.5651,59.5747,59.546,59.5556,20047.0
2023-06-09 14:15:00,62.3,62.31,62.28,62.3,19311.0,59.5556,59.5651,59.5365,59.5556,19311.0
2023-06-09 14:20:00,62.3,62.32,62.29,62.32,74288.0,59.5556,59.5747,59.546,59.5747,74288.0
2023-06-09 14:25:00,62.32,62.32,62.26,62.27,56688.0,59.5747,59.5747,59.5173,59.5269,56688.0
2023-06-09 14:30:00,62.27,62.27,62.21,62.23,43666.0,59.5269,59.5269,59.4696,59.4887,43666.0
2023-06-09 14:35:00,62.23,62.23,62.17,62.17,44924.0,59.4887,59.4887,59.4313,59.4313,44924.0
2023-06-09 14:40:00,62.17,62.2,62.16,62.2,31905.0,59.4313,59.46,59.4218,59.46,31905.0
2023-06-09 14:45:00,62.2,62.2,62.18,62.19,18313.0,59.46,59.46,59.4409,59.4504,18313.0
2023-06-09 14:50:00,62.19,62.22,62.18,62.22,71624.0,59.4504,59.4791,59.4409,59.4791,71624.0
2023-06-09 14:55:00,62.22,62.24,62.21,62.22,73363.0,59.4791,59.4982,59.4696,59.4791,73363.0
2023-06-09 15:00:00,62.23,62.24,62.2,62.23,66119.0,59.4887,59.4982,59.46,59.4887,66119.0
2023-06-09 15:05:00,62.23,62.24,62.17,62.19,134855.0,59.4887,59.4982,59.4313,59.4504,134855.0
2023-06-09 15:10:00,62.19,62.23,62.17,62.23,93844.0,59.4504,59.4887,59.4313,59.4887,93844.0
2023-06-09 15:15:00,62.23,62.25,62.2,62.24,91615.0,59.4887,59.5078,59.46,59.4982,91615.0
2023-06-09 15:20:00,62.25,62.26,62.24,62.25,72323.0,59.5078,59.5173,59.4982,59.5078,72323.0
2023-06-09 15:25:00,62.26,62.27,62.24,62.26,59210.0,59.5173,59.5269,59.4982,59.5173,59210.0
2023-06-09 15:30:00,62.26,62.27,62.24,62.26,44763.0,59.5173,59.5269,59.4982,59.5173,44763.0
2023-06-09 15:35:00,62.27,62.27,62.23,62.25,78488.0,59.5269,59.5269,59.4887,59.5078,78488.0
2023-06-09 15:40:00,62.25,62.27,62.24,62.24,67519.0,59.5078,59.5269,59.4982,59.4982,67519.0
2023-06-09 15:45:00,62.24,62.27,62.23,62.24,224673.0,59.4982,59.5269,59.4887,59.4982,224673.0
2023-06-09 15:50:00,62.24,62.25,62.21,62.23,74876.0,59.4982,59.5078,59.4696,59.4887,74876.0
2023-06-09 15:55:00,62.22,62.23,62.17,62.22,326750.0,59.4791,59.4887,59.4313,59.4791,326750.0
2023-06-12 09:30:00,62.47,62.51,62.45,62.49,158607.0,59.7181,59.7563,59.699,59.7372,158607.0
2023-06-12 09:35:00,62.5,62.5,62.39,62.44,104143.0,59.7468,59.7468,59.6416,59.6894,104143.0
2023-06-12 09:40:00,62.44,62.48,62.43,62.44,33574.0,59.6894,59.7277,59.6799,59.6894,33574.0
2023-06-12 09:45:00,62.44,62.45,62.41,62.43,89356.0,59.6894,59.699,59.6607,59.6799,89356.0
2023-06-12 09:50:00,62.42,62.44,62.4,62.42,24167.0,59.6703,59.6894,59.6512,59.6703,24167.0
2023-06-12 09:55:00,62.43,62.45,62.41,62.45,39909.0,59.6799,59.699,59.6607,59.699,39909.0
2023-06-12 10:00:00,62.46,62.47,62.43,62.45,44963.0,59.7085,59.7181,59.6799,59.699,44963.0
2023-06-12 10:05:00,62.46,62.46,62.39,62.42,33658.0,59.7085,59.7085,59.6416,59.6703,33658.0
2023-06-12 10:10:00,62.43,62.49,62.43,62.48,49277.0,59.6799,59.7372,59.6799,59.7277,49277.0
2023-06-12 10:15:00,62.48,62.49,62.45,62.47,43498.0,59.7277,59.7372,59.699,59.7181,43498.0
2023-06-12 10:20:00,62.46,62.5,62.45,62.48,163200.0,59.7085,59.7468,59.699,59.7277,163200.0
2023-06-12 10:25:00,62.47,62.48,62.43,62.46,65684.0,59.7181,59.7277,59.6799,59.7085,65684.0
2023-06-12 10:30:00,62.46,62.48,62.44,62.47,70340.0,59.7085,59.7277,59.6894,59.7181,70340.0
2023-06-12 10:35:00,62.47,62.47,62.43,62.45,36788.0,59.7181,59.7181,59.6799,59.699,36788.0
2023-06-12 10:40:00,62.44,62.47,62.42,62.47,42523.0,59.6894,59.7181,59.6703,59.7181,42523.0
2023-06-12 10:45:00,62.47,62.49,62.46,62.48,59638.0,59.7181,59.7372,59.7085,59.7277,59638.0
2023-06-12 10:50:00,62.48,62.5,62.44,62.46,34956.0,59.7277,59.7468,59.6894,59.7085,34956.0
2023-06-12 10:55:00,62.47,62.48,62.45,62.47,38467.0,59.7181,59.7277,59.699,59.7181,38467.0
2023-06-12 11:00:00,62.47,62.51,62.47,62.47,59296.0,59.7181,59.7563,59.7181,59.7181,59296.0
2023-06-12 11:05:00,62.48,62.51,62.47,62.48,82676.0,59.7277,59.7563,59.7181,59.7277,82676.0
2023-06-12 11:10:00,62.48,62.49,62.47,62.48,22733.0,59.7277,59.7372,59.7181,59.7277,22733.0
2023-06-12 11:15:00,62.49,62.51,62.48,62.51,52638.0,59.7372,59.7563,59.7277,59.7563,52638.0
2023-06-12 11:20:00,62.51,62.51,62.46,62.48,44001.0,59.7563,59.7563,59.7085,59.7277,44001.0
2023-06-12 11:25:00,62.48,62.5,62.47,62.48,80079.0,59.7277,59.7468,59.7181,59.7277,80079.0
2023-06-12 11:30:00,62.48,62.51,62.47,62.51,63601.0,59.7277,59.7563,59.7181,59.7563,63601.0
2023-06-12 11:35:00,62.51,62.52,62.49,62.51,36528.0,59.7563,59.7659,59.7372,59.7563,36528.0
2023-06-12 11:40:00,62.51,62.53,62.5,62.52,57627.0,59.7563,59.7755,59.7468,59.7659,57627.0
2023-06-12 11:45:00,62.52,62.52,62.46,62.47,25067.0,59.7659,59.7659,59.7085,59.7181,25067.0
2023-06-12 11:50:00,62.47,62.49,62.45,62.45,53268.0,59.7181,59.7372,59.699,59.699,53268.0
2023-06-12 11:55:00,62.45,62.45,62.43,62.44,23541.0,59.699,59.699,59.6799,59.6894,23541.0
2023-06-12 12:00:00,62.44,62.46,62.43,62.44,30613.0,59.6894,59.7085,59.6799,59.6894,30613.0
2023-06-12 12:05:00,62.44,62.46,62.43,62.46,47801.0,59.6894,59.7085,59.6799,59.7085,47801.0
2023-06-12 12:10:00,62.46,62.47,62.44,62.45,59292.0,59.7085,59.7181,59.6894,59.699,59292.0
2023-06-12 12:15:00,62.45,62.46,62.44,62.45,55382.0,59.699,59.7085,59.6894,59.699,55382.0
2023-06-12 12:20:00,62.44,62.46,62.43,62.46,47544.0,59.6894,59.7085,59.6799,59.7085,47544.0
2023-06-12 12:25:00,62.46,62.47,62.45,62.46,32247.0,59.7085,59.7181,59.699,59.7085,32247.0
2023-06-12 12:30:00,62.46,62.47,62.44,62.46,47011.0,59.7085,59.7181,59.6894,59.7085,47011.0
2023-06-12 12:35:00,62.46,62.48,62.45,62.47,60560.0,59.7085,59.7277,59.699,59.7181,60560.0
2023-06-12 12:40:00,62.48,62.49,62.47,62.48,23620.0,59.7277,59.7372,59.7181,59.7277,23620.0
2023-06-12 12:45:00,62.48,62.49,62.47,62.48,21395.0,59.7277,59.7372,59.7181,59.7277,21395.0
2023-06-12 12:50:00,62.48,62.49,62.47,62.48,37227.0,59.7277,59.7372,59.7181,59.7277,37227.0
2023-06-12 12:55:00,62.47,62.48,62.46,62.47,71167.0,59.7181,59.7277,59.7085,59.7181,71167.0
2023-06-12 13:00:00,62.47,62.48,62.45,62.46,92404.0,59.7181,59.7277,59.699,59.7085,92404.0
2023-06-12 13:05:00,62.47,62.47,62.45,62.47,59476.0,59.7181,59.7181,59.699,59.7181,59476.0
2023-06-12 13:10:00,62.46,62.5,62.46,62.5,36143.0,59.7085,59.7468,59.7085,59.7468,36143.0
2023-06-12 13:15:00,62.5,62.51,62.46,62.48,79535.0,59.7468,59.7563,59.7085,59.7277,79535.0
2023-06-12 13:20:00,62.48,62.48,62.45,62.47,71962.0,59.7277,59.7277,59.699,59.7181,71962.0
2023-06-12 13:25:00,62.47,62.48,62.46,62.47,29264.0,59.7181,59.7277,59.7085,59.7181,29264.0
2023-06-12 13:30:00,62.46,62.49,62.45,62.47,89299.0,59.7085,59.7372,59.699,59.7181,89299.0
2023-06-12 13:35:00,62.46,62.47,62.45,62.47,50431.0,59.7085,59.7181,59.699,59.7181,50431.0
2023-06-12 13:40:00,62.47,62.49,62.45,62.49,43807.0,59.7181,59.7372,59.699,59.7372,43807.0
2023-06-12 13:45:00,62.49,62.5,62.47,62.49,48168.0,59.7372,59.7468,59.7181,59.7372,48168.0
2023-06-12 13:50:00,62.5,62.51,62.49,62.5,25695.0,59.7468,59.7563,59.7372,59.7468,25695.0
2023-06-12 13:55:00,62.49,62.51,62.49,62.5,14173.0,59.7372,59.7563,59.7372,59.7468,14173.0
2023-06-12 14:00:00,62.5,62.51,62.49,62.5,46084.0,59.7468,59.7563,59.7372,59.7468,46084.0
2023-06-12 14:05:00,62.49,62.51,62.49,62.5,38696.0,59.7372,59.7563,59.7372,59.7468,38696.0
2023-06-12 14:10:00,62.5,62.51,62.49,62.5,9393.0,59.7468,59.7563,59.7372,59.7468,9393.0
2023-06-12 14:15:00,62.5,62.52,62.49,62.5,51684.0,59.7468,59.7659,59.7372,59.7468,51684.0
2023-06-12 14:20:00,62.5,62.51,62.48,62.5,32265.0,59.7468,59.7563,59.7277,59.7468,32265.0
2023-06-12 14:25:00,62.5,62.51,62.48,62.49,28225.0,59.7468,59.7563,59.7277,59.7372,28225.0
2023-06-12 14:30:00,62.48,62.51,62.48,62.5,43440.0,59.7277,59.7563,59.7277,59.7468,43440.0
2023-06-12 14:35:00,62.5,62.51,62.49,62.5,14183.0,59.7468,59.7563,59.7372,59.7468,14183.0
2023-06-12 14:40:00,62.5,62.52,62.49,62.52,27638.0,59.7468,59.7659,59.7372,59.7659,27638.0
2023-06-12 14:45:00,62.52,62.54,62.5,62.54,60284.0,59.7659,59.785,59.7468,59.785,60284.0
2023-06-12 14:50:00,62.54,62.54,62.52,62.54,72737.0,59.785,59.785,59.7659,59.785,72737.0
2023-06-12 14:55:00,62.53,62.55,62.52,62.55,39338.0,59.7755,59.7946,59.7659,59.7946,39338.0
2023-06-12 15:00:00,62.56,62.59,62.54,62.58,49128.0,59.8041,59.8328,59.785,59.8233,49128.0
2023-06-12 15:05:00,62.58,62.6,62.56,62.6,50463.0,59.8233,59.8424,59.8041,59.8424,50463.0
2023-06-12 15:10:00,62.6,62.62,62.58,62.6,34153.0,59.8424,59.8615,59.8233,59.8424,34153.0
2023-06-12 15:15:00,62.6,62.64,62.6,62.61,38385.0,59.8424,59.8806,59.8424,59.8519,38385.0
2023-06-12 15:20:00,62.61,62.61,62.58,62.6,47560.0,59.8519,59.8519,59.8233,59.8424,47560.0
2023-06-12 15:25:00,62.6,62.61,62.58,62.61,45412.0,59.8424,59.8519,59.8233,59.8519,45412.0
2023-06-12 15:30:00,62.61,62.63,62.6,62.62,97822.0,59.8519,59.871,59.8424,59.8615,97822.0
2023-06-12 15:35:00,62.63,62.64,62.61,62.64,65101.0,59.871,59.8806,59.8519,59.8806,65101.0
2023-06-12 15:40:00,62.64,62.64,62.61,62.63,66482.0,59.8806,59.8806,59.8519,59.871,66482.0
2023-06-12 15:45:00,62.63,62.63,62.61,62.62,88248.0,59.871,59.871,59.8519,59.8615,88248.0
2023-06-12 15:50:00,62.62,62.63,62.6,62.61,252484.0,59.8615,59.871,59.8424,59.8519,252484.0
2023-06-12 15:55:00,62.61,62.63,62.57,62.62,343254.0,59.8519,59.871,59.8137,59.8615,343254.0
2023-06-13 09:30:00,63.68,63.78,63.63,63.78,242621.0,60.8748,60.9704,60.827,60.9704,242621.0
2023-06-13 09:35:00,63.78,63.82,63.71,63.77,331006.0,60.9704,61.0086,60.9035,60.9608,331006.0
2023-06-13 09:40:00,63.76,63.83,63.74,63.79,64153.0,60.9513,61.0182,60.9322,60.9799,64153.0
2023-06-13 09:45:00,63.79,63.81,63.68,63.75,147074.0,60.9799,60.9991,60.8748,60.9417,147074.0
2023-06-13 09:50:00,63.76,63.76,63.67,63.71,41659.0,60.9513,60.9513,60.8652,60.9035,41659.0
2023-06-13 09:55:00,63.71,63.76,63.66,63.69,90544.0,60.9035,60.9513,60.8557,60.8844,90544.0
2023-06-13 10:00:00,63.69,63.72,63.64,63.72,62270.0,60.8844,60.913,60.8366,60.913,62270.0
2023-06-13 10:05:00,63.71,63.75,63.65,63.69,46770.0,60.9035,60.9417,60.8461,60.8844,46770.0
2023-06-13 10:10:00,63.68,63.69,63.6,63.66,115495.0,60.8748,60.8844,60.7983,60.8557,115495.0
2023-06-13 10:15:00,63.65,63.69,63.61,63.67,193434.0,60.8461,60.8844,60.8079,60.8652,193434.0
2023-06-13 10:20:00,63.68,63.77,63.67,63.74,43267.0,60.8748,60.9608,60.8652,60.9322,43267.0
2023-06-13 10:25:00,63.75,63.76,63.66,63.76,908805.0,60.9417,60.9513,60.8557,60.9513,908805.0
2023-06-13 10:30:00,63.76,63.78,63.72,63.75,316791.0,60.9513,60.9704,60.913,60.9417,316791.0
2023-06-13 10:35:00,63.74,63.78,63.73,63.77,181263.0,60.9322,60.9704,60.9226,60.9608,181263.0
2023-06-13 10:40:00,63.77,63.78,63.72,63.75,179772.0,60.9608,60.9704,60.913,60.9417,179772.0
2023-06-13 10:45:00,63.75,63.81,63.74,63.8,35376.0,60.9417,60.9991,60.9322,60.9895,35376.0
2023-06-13 10:50:00,63.8,63.82,63.76,63.77,69468.0,60.9895,61.0086,60.9513,60.9608,69468.0
2023-06-13 10:55:00,63.77,63.78,63.73,63.74,185577.0,60.9608,60.9704,60.9226,60.9322,185577.0
2023-06-13 11:00:00,63.74,63.76,63.72,63.74,116429.0,60.9322,60.9513,60.913,60.9322,116429.0
2023-06-13 11:05:00,63.74,63.74,63.68,63.73,145675.0,60.9322,60.9322,60.8748,60.9226,145675.0
2023-06-13 11:10:00,63.73,63.78,63.71,63.78,80051.0,60.9226,60.9704,60.9035,60.9704,80051.0
2023-06-13 11:15:00,63.77,63.78,63.75,63.78,100971.0,60.9608,60.9704,60.9417,60.9704,100971.0
2023-06-13 11:20:00,63.78,63.79,63.74,63.75,63882.0,60.9704,60.9799,60.9322,60.9417,63882.0
2023-06-13 11:25:00,63.75,63.77,63.71,63.73,149646.0,60.9417,60.9608,60.9035,60.9226,149646.0
2023-06-13 11:30:00,63.73,63.73,63.68,63.69,109295.0,60.9226,60.9226,60.8748,60.8844,109295.0
2023-06-13 11:35:00,63.69,63.73,63.66,63.68,63408.0,60.8844,60.9226,60.8557,60.8748,63408.0
2023-06-13 11:40:00,63.68,63.71,63.67,63.7,96491.0,60.8748,60.9035,60.8652,60.8939,96491.0
2023-06-13 11:45:00,63.7,63.71,63.66,63.7,74961.0,60.8939,60.9035,60.8557,60.8939,74961.0
2023-06-13 11:50:00,63.7,63.73,63.67,63.7,82702.0,60.8939,60.9226,60.8652,60.8939,82702.0
2023-06-13 11:55:00,63.69,63.7,63.58,63.59,551156.0,60.8844,60.8939,60.7792,60.7888,551156.0
2023-06-13 12:00:00,63.58,63.61,63.56,63.61,61449.0,60.7792,60.8079,60.7601,60.8079,61449.0
2023-06-13 12:05:00,63.61,63.65,63.59,63.64,26460.0,60.8079,60.8461,60.7888,60.8366,26460.0
2023-06-13 12:10:00,63.63,63.67,63.62,63.64,439053.0,60.827,60.8652,60.8174,60.8366,439053.0
2023-06-13 12:15:00,63.64,63.65,63.62,63.64,36689.0,60.8366,60.8461,60.8174,60.8366,36689.0
2023-06-13 12:20:00,63.63,63.67,63.62,63.66,34821.0,60.827,60.8652,60.8174,60.8557,34821.0
2023-06-13 12:25:00,63.65,63.68,63.62,63.67,11556.0,60.8461,60.8748,60.8174,60.8652,11556.0
2023-06-13 12:30:00,63.67,63.69,63.65,63.66,24408.0,60.8652,60.8844,60.8461,60.8557,24408.0
2023-06-13 12:35:00,63.67,63.7,63.66,63.69,36075.0,60.8652,60.8939,60.8557,60.8844,36075.0
2023-06-13 12:40:00,63.69,63.7,63.65,63.65,61216.0,60.8844,60.8939,60.8461,60.8461,61216.0
2023-06-13 12:45:00,63.65,63.66,63.61,63.63,30887.0,60.8461,60.8557,60.8079,60.827,30887.0
2023-06-13 12:50:00,63.63,63.66,63.63,63.63,40483.0,60.827,60.8557,60.827,60.827,40483.0
2023-06-13 12:55:00,63.62,63.68,63.61,63.67,250968.0,60.8174,60.8748,60.8079,60.8652,250968.0
2023-06-13 13:00:00,63.67,63.68,63.62,63.62,49908.0,60.8652,60.8748,60.8174,60.8174,49908.0
2023-06-13 13:05:00,63.63,63.65,63.57,63.6,72869.0,60.827,60.8461,60.7696,60.7983,72869.0
2023-06-13 13:10:00,63.6,63.61,63.57,63.58,77841.0,60.7983,60.8079,60.7696,60.7792,77841.0
2023-06-13 13:15:00,63.58,63.6,63.57,63.59,86224.0,60.7792,60.7983,60.7696,60.7888,86224.0
2023-06-13 13:20:00,63.59,63.59,63.58,63.59,15442.0,60.7888,60.7888,60.7792,60.7888,15442.0
2023-06-13 13:25:00,63.58,63.59,63.56,63.59,51723.0,60.7792,60.7888,60.7601,60.7888,51723.0
2023-06-13 13:30:00,63.58,63.59,63.54,63.55,69783.0,60.7792,60.7888,60.741,60.7505,69783.0
2023-06-13 13:35:00,63.55,63.55,63.52,63.53,62843.0,60.7505,60.7505,60.7218,60.7314,62843.0
2023-06-13 13:40:00,63.54,63.57,63.53,63.55,30238.0,60.741,60.7696,60.7314,60.7505,30238.0
2023-06-13 13:45:00,63.55,63.56,63.53,63.55,34818.0,60.7505,60.7601,60.7314,60.7505,34818.0
2023-06-13 13:50:00,63.55,63.55,63.52,63.53,29604.0,60.7505,60.7505,60.7218,60.7314,29604.0
2023-06-13 13:55:00,63.53,63.53,63.49,63.53,48450.0,60.7314,60.7314,60.6932,60.7314,48450.0
2023-06-13 14:00:00,63.53,63.56,63.52,63.55,40315.0,60.7314,60.7601,60.7218,60.7505,40315.0
2023-06-13 14:05:00,63.55,63.56,63.54,63.55,58260.0,60.7505,60.7601,60.741,60.7505,58260.0
2023-06-13 14:10:00,63.54,63.55,63.49,63.52,85766.0,60.741,60.7505,60.6932,60.7218,85766.0
2023-06-13 14:15:00,63.52,63.53,63.5,63.53,78837.0,60.7218,60.7314,60.7027,60.7314,78837.0
2023-06-13 14:20:00,63.53,63.55,63.51,63.52,79611.0,60.7314,60.7505,60.7123,60.7218,79611.0
2023-06-13 14:25:00,63.51,63.51,63.42,63.44,132140.0,60.7123,60.7123,60.6262,60.6454,132140.0
2023-06-13 14:30:00,63.44,63.45,63.41,63.42,88910.0,60.6454,60.6549,60.6167,60.6262,88910.0
2023-06-13 14:35:00,63.42,63.44,63.4,63.44,72905.0,60.6262,60.6454,60.6071,60.6454,72905.0
2023-06-13 14:40:00,63.44,63.45,63.4,63.44,72572.0,60.6454,60.6549,60.6071,60.6454,72572.0
2023-06-13 14:45:00,63.43,63.46,63.41,63.45,80730.0,60.6358,60.6645,60.6167,60.6549,80730.0
2023-06-13 14:50:00,63.45,63.5,63.44,63.5,37766.0,60.6549,60.7027,60.6454,60.7027,37766.0
2023-06-13 14:55:00,63.5,63.51,63.48,63.49,25875.0,60.7027,60.7123,60.6836,60.6932,25875.0
2023-06-13 15:00:00,63.49,63.49,63.47,63.49,45842.0,60.6932,60.6932,60.674,60.6932,45842.0
2023-06-13 15:05:00,63.49,63.49,63.46,63.47,46334.0,60.6932,60.6932,60.6645,60.674,46334.0
2023-06-13 15:10:00,63.46,63.49,63.44,63.48,28889.0,60.6645,60.6932,60.6454,60.6836,28889.0
2023-06-13 15:15:00,63.48,63.49,63.45,63.46,82494.0,60.6836,60.6932,60.6549,60.6645,82494.0
2023-06-13 15:20:00,63.47,63.5,63.46,63.46,67549.0,60.674,60.7027,60.6645,60.6645,67549.0
2023-06-13 15:25:00,63.47,63.47,63.44,63.45,108325.0,60.674,60.674,60.6454,60.6549,108325.0
2023-06-13 15:30:00,63.46,63.48,63.45,63.47,285165.0,60.6645,60.6836,60.6549,60.674,285165.0
2023-06-13 15:35:00,63.47,63.5,63.46,63.5,306623.0,60.674,60.7027,60.6645,60.7027,306623.0
2023-06-13 15:40:00,63.5,63.54,63.49,63.53,132563.0,60.7027,60.741,60.6932,60.7314,132563.0
2023-06-13 15:45:00,63.53,63.55,63.51,63.54,111306.0,60.7314,60.7505,60.7123,60.741,111306.0
2023-06-13 15:50:00,63.54,63.55,63.49,63.53,175655.0,60.741,60.7505,60.6932,60.7314,175655.0
2023-06-13 15:55:00,63.53,63.53,63.49,63.5,535962.0,60.7314,60.7314,60.6932,60.7027,535962.0
2023-06-14 09:30:00,63.84,63.86,63.78,63.86,148765.0,61.0277,61.0469,60.9704,61.0469,148765.0
2023-06-14 09:35:00,63.86,63.87,63.79,63.85,64065.0,61.0469,61.0564,60.9799,61.0373,64065.0
2023-06-14 09:40:00,63.87,63.91,63.86,63.89,61901.0,61.0564,61.0947,61.0469,61.0755,61901.0
2023-06-14 09:45:00,63.88,63.93,63.87,63.93,48614.0,61.066,61.1138,61.0564,61.1138,48614.0
2023-06-14 09:50:00,63.94,63.97,63.89,63.9,110343.0,61.1233,61.152,61.0755,61.0851,110343.0
2023-06-14 09:55:00,63.89,63.9,63.85,63.86,51536.0,61.0755,61.0851,61.0373,61.0469,51536.0
2023-06-14 10:00:00,63.86,63.91,63.85,63.89,42848.0,61.0469,61.0947,61.0373,61.0755,42848.0
2023-06-14 10:05:00,63.9,63.96,63.89,63.95,56639.0,61.0851,61.1425,61.0755,61.1329,56639.0
2023-06-14 10:10:00,63.95,63.98,63.92,63.97,116272.0,61.1329,61.1616,61.1042,61.152,116272.0
2023-06-14 10:15:00,63.98,64.03,63.98,64.02,99184.0,61.1616,61.2094,61.1616,61.1998,99184.0
2023-06-14 10:20:00,64.03,64.03,63.97,63.97,101821.0,61.2094,61.2094,61.152,61.152,101821.0
2023-06-14 10:25:00,63.97,64.01,63.96,64.0,54722.0,61.152,61.1903,61.1425,61.1807,54722.0
2023-06-14 10:30:00,64.0,64.07,64.0,64.07,136622.0,61.1807,61.2476,61.1807,61.2476,136622.0
2023-06-14 10:35:00,64.07,64.1,64.05,64.1,541781.0,61.2476,61.2763,61.2285,61.2763,541781.0
2023-06-14 10:40:00,64.09,64.11,64.05,64.05,89888.0,61.2667,61.2859,61.2285,61.2285,89888.0
2023-06-14 10:45:00,64.05,64.09,64.05,64.06,107365.0,61.2285,61.2667,61.2285,61.2381,107365.0
2023-06-14 10:50:00,64.06,64.06,63.99,63.99,116502.0,61.2381,61.2381,61.1711,61.1711,116502.0
2023-06-14 10:55:00,63.98,64.02,63.96,64.02,330871.0,61.1616,61.1998,61.1425,61.1998,330871.0
2023-06-14 11:00:00,64.02,64.03,63.98,64.0,86203.0,61.1998,61.2094,61.1616,61.1807,86203.0
2023-06-14 11:05:00,63.99,64.0,63.96,63.98,69677.0,61.1711,61.1807,61.1425,61.1616,69677.0
2023-06-14 11:10:00,63.98,63.99,63.95,63.96,63073.0,61.1616,61.1711,61.1329,61.1425,63073.0
2023-06-14 11:15:00,63.97,64.02,63.96,64.01,30919.0,61.152,61.1998,61.1425,61.1903,30919.0
2023-06-14 11:20:00,64.01,64.05,63.99,64.05,58306.0,61.1903,61.2285,61.1711,61.2285,58306.0
2023-06-14 11:25:00,64.05,64.05,64.02,64.03,31741.0,61.2285,61.2285,61.1998,61.2094,31741.0
2023-06-14 11:30:00,64.04,64.04,63.99,64.0,43133.0,61.2189,61.2189,61.1711,61.1807,43133.0
2023-06-14 11:35:00,64.0,64.05,63.99,64.04,90568.0,61.1807,61.2285,61.1711,61.2189,90568.0
2023-06-14 11:40:00,64.04,64.1,64.04,64.07,29041.0,61.2189,61.2763,61.2189,61.2476,29041.0
2023-06-14 11:45:00,64.07,64.09,64.07,64.08,27758.0,61.2476,61.2667,61.2476,61.2572,27758.0
2023-06-14 11:50:00,64.07,64.07,64.03,64.06,26394.0,61.2476,61.2476,61.2094,61.2381,26394.0
2023-06-14 11:55:00,64.05,64.05,64.02,64.05,31907.0,61.2285,61.2285,61.1998,61.2285,31907.0
2023-06-14 12:00:00,64.06,64.06,63.99,63.99,24657.0,61.2381,61.2381,61.1711,61.1711,24657.0
2023-06-14 12:05:00,64.0,64.01,63.97,64.01,47747.0,61.1807,61.1903,61.152,61.1903,47747.0
2023-06-14 12:10:00,64.01,64.05,64.0,64.03,18547.0,61.1903,61.2285,61.1807,61.2094,18547.0
2023-06-14 12:15:00,64.03,64.06,64.02,64.06,19882.0,61.2094,61.2381,61.1998,61.2381,19882.0
2023-06-14 12:20:00,64.06,64.06,64.04,64.05,21798.0,61.2381,61.2381,61.2189,61.2285,21798.0
2023-06-14 12:25:00,64.05,64.05,64.03,64.03,33700.0,61.2285,61.2285,61.2094,61.2094,33700.0
2023-06-14 12:30:00,64.03,64.04,64.0,64.02,28559.0,61.2094,61.2189,61.1807,61.1998,28559.0
2023-06-14 12:35:00,64.03,64.03,64.0,64.01,16648.0,61.2094,61.2094,61.1807,61.1903,16648.0
2023-06-14 12:40:00,64.02,64.03,64.01,64.03,58308.0,61.1998,61.2094,61.1903,61.2094,58308.0
2023-06-14 12:45:00,64.03,64.03,64.01,64.03,36054.0,61.2094,61.2094,61.1903,61.2094,36054.0
2023-06-14 12:50:00,64.03,64.05,64.02,64.05,26074.0,61.2094,61.2285,61.1998,61.2285,26074.0
2023-06-14 12:55:00,64.05,64.06,64.03,64.05,56795.0,61.2285,61.2381,61.2094,61.2285,56795.0
2023-06-14 13:00:00,64.05,64.05,64.03,64.03,23069.0,61.2285,61.2285,61.2094,61.2094,23069.0
2023-06-14 13:05:00,64.03,64.05,64.01,64.02,72146.0,61.2094,61.2285,61.1903,61.1998,72146.0
2023-06-14 13:10:00,64.02,64.02,63.97,63.99,222868.0,61.1998,61.1998,61.152,61.1711,222868.0
2023-06-14 13:15:00,63.99,63.99,63.93,63.94,203620.0,61.1711,61.1711,61.1138,61.1233,203620.0
2023-06-14 13:20:00,63.93,63.95,63.91,63.95,31249.0,61.1138,61.1329,61.0947,61.1329,31249.0
2023-06-14 13:25:00,63.95,63.95,63.9,63.92,141826.0,61.1329,61.1329,61.0851,61.1042,141826.0
2023-06-14 13:30:00,63.93,63.95,63.9,63.95,181963.0,61.1138,61.1329,61.0851,61.1329,181963.0
2023-06-14 13:35:00,63.95,63.95,63.91,63.95,168666.0,61.1329,61.1329,61.0947,61.1329,168666.0
2023-06-14 13:40:00,63.95,63.95,63.92,63.92,62911.0,61.1329,61.1329,61.1042,61.1042,62911.0
2023-06-14 13:45:00,63.92,63.93,63.9,63.92,214340.0,61.1042,61.1138,61.0851,61.1042,214340.0
2023-06-14 13:50:00,63.92,63.94,63.9,63.91,84874.0,61.1042,61.1233,61.0851,61.0947,84874.0
2023-06-14 13:55:00,63.91,63.93,63.87,63.87,207988.0,61.0947,61.1138,61.0564,61.0564,207988.0
2023-06-14 14:00:00,63.87,63.87,63.52,63.59,882457.0,61.0564,61.0564,60.7218,60.7888,882457.0
2023-06-14 14:05:00,63.58,63.59,63.36,63.51,153819.0,60.7792,60.7888,60.5689,60.7123,153819.0
2023-06-14 14:10:00,63.5,63.61,63.5,63.6,38945.0,60.7027,60.8079,60.7027,60.7983,38945.0
2023-06-14 14:15:00,63.59,63.63,63.48,63.52,138531.0,60.7888,60.827,60.6836,60.7218,138531.0
2023-06-14 14:20:00,63.52,63.56,63.46,63.51,29917.0,60.7218,60.7601,60.6645,60.7123,29917.0
2023-06-14 14:25:00,63.51,63.52,63.44,63.51,52319.0,60.7123,60.7218,60.6454,60.7123,52319.0
2023-06-14 14:30:00,63.52,63.62,63.47,63.57,39486.0,60.7218,60.8174,60.674,60.7696,39486.0
2023-06-14 14:35:00,63.58,63.75,63.57,63.68,102143.0,60.7792,60.9417,60.7696,60.8748,102143.0
2023-06-14 14:40:00,63.69,63.84,63.68,63.82,181687.0,60.8844,61.0277,60.8748,61.0086,181687.0
2023-06-14 14:45:00,63.83,63.89,63.73,63.88,81885.0,61.0182,61.0755,60.9226,61.066,81885.0
2023-06-14 14:50:00,63.9,63.9,63.79,63.88,43607.0,61.0851,61.0851,60.9799,61.066,43607.0
2023-06-14 14:55:00,63.88,63.92,63.81,63.84,100369.0,61.066,61.1042,60.9991,61.0277,100369.0
2023-06-14 15:00:00,63.85,63.9,63.82,63.87,45060.0,61.0373,61.0851,61.0086,61.0564,45060.0
2023-06-14 15:05:00,63.86,63.97,63.84,63.96,59539.0,61.0469,61.152,61.0277,61.1425,59539.0
2023-06-14 15:10:00,63.96,63.96,63.81,63.81,98403.0,61.1425,61.1425,60.9991,60.9991,98403.0
2023-06-14 15:15:00,63.82,63.82,63.69,63.74,99636.0,61.0086,61.0086,60.8844,60.9322,99636.0
2023-06-14 15:20:00,63.73,63.86,63.72,63.83,142992.0,60.9226,61.0469,60.913,61.0182,142992.0
2023-06-14 15:25:00,63.84,63.9,63.77,63.77,112635.0,61.0277,61.0851,60.9608,60.9608,112635.0
2023-06-14 15:30:00,63.77,63.84,63.73,63.84,43492.0,60.9608,61.0277,60.9226,61.0277,43492.0
2023-06-14 15:35:00,63.83,63.85,63.82,63.83,40989.0,61.0182,61.0373,61.0086,61.0182,40989.0
2023-06-14 15:40:00,63.84,63.86,63.77,63.79,53041.0,61.0277,61.0469,60.9608,60.9799,53041.0
2023-06-14 15:45:00,63.79,63.81,63.75,63.78,131390.0,60.9799,60.9991,60.9417,60.9704,131390.0
2023-06-14 15:50:00,63.77,63.79,63.7,63.79,131793.0,60.9608,60.9799,60.8939,60.9799,131793.0
2023-06-14 15:55:00,63.79,63.82,63.73,63.81,307008.0,60.9799,61.0086,60.9226,60.9991,307008.0
2023-06-15 09:30:00,63.14,63.19,63.1,63.16,184734.0,60.3586,60.4064,60.3203,60.3777,184734.0
2023-06-15 09:35:00,63.16,63.21,63.13,63.2,105938.0,60.3777,60.4255,60.349,60.4159,105938.0
2023-06-15 09:40:00,63.21,63.31,63.2,63.31,149163.0,60.4255,60.5211,60.4159,60.5211,149163.0
2023-06-15 09:45:00,63.31,63.34,63.28,63.33,102368.0,60.5211,60.5498,60.4924,60.5402,102368.0
2023-06-15 09:50:00,63.34,63.4,63.31,63.37,81303.0,60.5498,60.6071,60.5211,60.5785,81303.0
2023-06-15 09:55:00,63.37,63.42,63.35,63.41,129071.0,60.5785,60.6262,60.5593,60.6167,129071.0
2023-06-15 10:00:00,63.41,63.46,63.38,63.46,104979.0,60.6167,60.6645,60.588,60.6645,104979.0
2023-06-15 10:05:00,63.47,63.54,63.45,63.51,104648.0,60.674,60.741,60.6549,60.7123,104648.0
2023-06-15 10:10:00,63.52,63.52,63.41,63.44,40743.0,60.7218,60.7218,60.6167,60.6454,40743.0
2023-06-15 10:15:00,63.44,63.47,63.41,63.46,62759.0,60.6454,60.674,60.6167,60.6645,62759.0
2023-06-15 10:20:00,63.47,63.52,63.45,63.5,64350.0,60.674,60.7218,60.6549,60.7027,64350.0
2023-06-15 10:25:00,63.51,63.61,63.51,63.58,53788.0,60.7123,60.8079,60.7123,60.7792,53788.0
2023-06-15 10:30:00,63.58,63.58,63.52,63.55,30342.0,60.7792,60.7792,60.7218,60.7505,30342.0
2023-06-15 10:35:00,63.54,63.54,63.46,63.47,25676.0,60.741,60.741,60.6645,60.674,25676.0
2023-06-15 10:40:00,63.48,63.54,63.47,63.54,37646.0,60.6836,60.741,60.674,60.741,37646.0
2023-06-15 10:45:00,63.54,63.55,63.52,63.55,37587.0,60.741,60.7505,60.7218,60.7505,37587.0
2023-06-15 10:50:00,63.55,63.55,63.45,63.47,52968.0,60.7505,60.7505,60.6549,60.674,52968.0
2023-06-15 10:55:00,63.48,63.48,63.45,63.47,55535.0,60.6836,60.6836,60.6549,60.674,55535.0
2023-06-15 11:00:00,63.47,63.48,63.43,63.45,55209.0,60.674,60.6836,60.6358,60.6549,55209.0
2023-06-15 11:05:00,63.45,63.45,63.38,63.41,77646.0,60.6549,60.6549,60.588,60.6167,77646.0
2023-06-15 11:10:00,63.41,63.42,63.37,63.38,98935.0,60.6167,60.6262,60.5785,60.588,98935.0
2023-06-15 11:15:00,63.38,63.43,63.37,63.41,58008.0,60.588,60.6358,60.5785,60.6167,58008.0
2023-06-15 11:20:00,63.41,63.46,63.41,63.46,46731.0,60.6167,60.6645,60.6167,60.6645,46731.0
2023-06-15 11:25:00,63.46,63.51,63.45,63.5,66646.0,60.6645,60.7123,60.6549,60.7027,66646.0
2023-06-15 11:30:00,63.5,63.5,63.44,63.46,85872.0,60.7027,60.7027,60.6454,60.6645,85872.0
2023-06-15 11:35:00,63.46,63.52,63.46,63.52,27697.0,60.6645,60.7218,60.6645,60.7218,27697.0
2023-06-15 11:40:00,63.52,63.56,63.52,63.55,49603.0,60.7218,60.7601,60.7218,60.7505,49603.0
2023-06-15 11:45:00,63.55,63.56,63.48,63.5,85684.0,60.7505,60.7601,60.6836,60.7027,85684.0
2023-06-15 11:50:00,63.51,63.55,63.5,63.55,23295.0,60.7123,60.7505,60.7027,60.7505,23295.0
2023-06-15 11:55:00,63.55,63.55,63.52,63.54,32200.0,60.7505,60.7505,60.7218,60.741,32200.0
2023-06-15 12:00:00,63.53,63.54,63.52,63.53,26272.0,60.7314,60.741,60.7218,60.7314,26272.0
2023-06-15 12:05:00,63.53,63.56,63.52,63.55,19858.0,60.7314,60.7601,60.7218,60.7505,19858.0
2023-06-15 12:10:00,63.56,63.57,63.54,63.55,25661.0,60.7601,60.7696,60.741,60.7505,25661.0
2023-06-15 12:15:00,63.55,63.58,63.54,63.57,17786.0,60.7505,60.7792,60.741,60.7696,17786.0
2023-06-15 12:20:00,63.57,63.63,63.57,63.62,69265.0,60.7696,60.827,60.7696,60.8174,69265.0
2023-06-15 12:25:00,63.62,63.63,63.6,63.62,29127.0,60.8174,60.827,60.7983,60.8174,29127.0
2023-06-15 12:30:00,63.61,63.61,63.58,63.59,28408.0,60.8079,60.8079,60.7792,60.7888,28408.0
2023-06-15 12:35:00,63.59,63.61,63.57,63.61,45100.0,60.7888,60.8079,60.7696,60.8079,45100.0
2023-06-15 12:40:00,63.6,63.64,63.58,63.63,21348.0,60.7983,60.8366,60.7792,60.827,21348.0
2023-06-15 12:45:00,63.62,63.63,63.6,63.63,28644.0,60.8174,60.827,60.7983,60.827,28644.0
2023-06-15 12:50:00,63.63,63.64,63.61,63.63,28826.0,60.827,60.8366,60.8079,60.827,28826.0
2023-06-15 12:55:00,63.63,63.65,63.61,63.65,65715.0,60.827,60.8461,60.8079,60.8461,65715.0
2023-06-15 13:00:00,63.65,63.66,63.63,63.64,34679.0,60.8461,60.8557,60.827,60.8366,34679.0
2023-06-15 13:05:00,63.63,63.66,63.61,63.62,29051.0,60.827,60.8557,60.8079,60.8174,29051.0
2023-06-15 13:10:00,63.63,63.66,63.62,63.63,22694.0,60.827,60.8557,60.8174,60.827,22694.0
2023-06-15 13:15:00,63.63,63.65,63.62,63.63,37343.0,60.827,60.8461,60.8174,60.827,37343.0
2023-06-15 13:20:00,63.64,63.66,63.63,63.66,27089.0,60.8366,60.8557,60.827,60.8557,27089.0
2023-06-15 13:25:00,63.65,63.67,63.63,63.67,45941.0,60.8461,60.8652,60.827,60.8652,45941.0
2023-06-15 13:30:00,63.67,63.67,63.65,63.66,37229.0,60.8652,60.8652,60.8461,60.8557,37229.0
2023-06-15 13:35:00,63.66,63.67,63.64,63.65,16611.0,60.8557,60.8652,60.8366,60.8461,16611.0
2023-06-15 13:40:00,63.65,63.68,63.65,63.68,14845.0,60.8461,60.8748,60.8461,60.8748,14845.0
2023-06-15 13:45:00,63.67,63.7,63.67,63.69,43736.0,60.8652,60.8939,60.8652,60.8844,43736.0
2023-06-15 13:50:00,63.69,63.69,63.66,63.67,20539.0,60.8844,60.8844,60.8557,60.8652,20539.0
2023-06-15 13:55:00,63.67,63.7,63.67,63.68,7147.0,60.8652,60.8939,60.8652,60.8748,7147.0
2023-06-15 14:00:00,63.68,63.7,63.68,63.69,31972.0,60.8748,60.8939,60.8748,60.8844,31972.0
2023-06-15 14:05:00,63.69,63.69,63.62,63.63,29796.0,60.8844,60.8844,60.8174,60.827,29796.0
2023-06-15 14:10:00,63.63,63.66,63.62,63.63,7557.0,60.827,60.8557,60.8174,60.827,7557.0
2023-06-15 14:15:00,63.63,63.65,63.63,63.64,12077.0,60.827,60.8461,60.827,60.8366,12077.0
2023-06-15 14:20:00,63.63,63.65,63.62,63.65,18004.0,60.827,60.8461,60.8174,60.8461,18004.0
2023-06-15 14:25:00,63.65,63.69,63.65,63.67,46672.0,60.8461,60.8844,60.8461,60.8652,46672.0
2023-06-15 14:30:00,63.67,63.69,63.66,63.68,73466.0,60.8652,60.8844,60.8557,60.8748,73466.0
2023-06-15 14:35:00,63.68,63.71,63.68,63.69,34188.0,60.8748,60.9035,60.8748,60.8844,34188.0
2023-06-15 14:40:00,63.7,63.73,63.69,63.73,39790.0,60.8939,60.9226,60.8844,60.9226,39790.0
2023-06-15 14:45:00,63.73,63.73,63.7,63.72,26133.0,60.9226,60.9226,60.8939,60.913,26133.0
2023-06-15 14:50:00,63.71,63.77,63.71,63.76,200842.0,60.9035,60.9608,60.9035,60.9513,200842.0
2023-06-15 14:55:00,63.76,63.8,63.75,63.79,323901.0,60.9513,60.9895,60.9417,60.9799,323901.0
2023-06-15 15:00:00,63.79,63.8,63.73,63.74,85549.0,60.9799,60.9895,60.9226,60.9322,85549.0
2023-06-15 15:05:00,63.74,63.76,63.72,63.76,47134.0,60.9322,60.9513,60.913,60.9513,47134.0
2023-06-15 15:10:00,63.75,63.77,63.73,63.77,22740.0,60.9417,60.9608,60.9226,60.9608,22740.0
2023-06-15 15:15:00,63.77,63.78,63.75,63.77,25253.0,60.9608,60.9704,60.9417,60.9608,25253.0
2023-06-15 15:20:00,63.76,63.78,63.74,63.75,36970.0,60.9513,60.9704,60.9322,60.9417,36970.0
2023-06-15 15:25:00,63.75,63.79,63.74,63.79,37889.0,60.9417,60.9799,60.9322,60.9799,37889.0
2023-06-15 15:30:00,63.79,63.79,63.75,63.77,62391.0,60.9799,60.9799,60.9417,60.9608,62391.0
2023-06-15 15:35:00,63.76,63.77,63.73,63.74,28780.0,60.9513,60.9608,60.9226,60.9322,28780.0
2023-06-15 15:40:00,63.73,63.76,63.73,63.74,177721.0,60.9226,60.9513,60.9226,60.9322,177721.0
2023-06-15 15:45:00,63.75,63.78,63.74,63.77,79207.0,60.9417,60.9704,60.9322,60.9608,79207.0
2023-06-15 15:50:00,63.77,63.79,63.69,63.71,1189036.0,60.9608,60.9799,60.8844,60.9035,1189036.0
2023-06-15 15:55:00,63.71,63.73,63.61,63.73,1047540.0,60.9035,60.9226,60.8079,60.9226,1047540.0
2023-06-16 09:30:00,63.77,63.77,63.64,63.67,93618.0,60.9608,60.9608,60.8366,60.8652,93618.0
2023-06-16 09:35:00,63.66,63.68,63.6,63.67,140740.0,60.8557,60.8748,60.7983,60.8652,140740.0
2023-06-16 09:40:00,63.68,63.68,63.64,63.67,83521.0,60.8748,60.8748,60.8366,60.8652,83521.0
2023-06-16 09:45:00,63.67,63.67,63.56,63.61,96691.0,60.8652,60.8652,60.7601,60.8079,96691.0
2023-06-16 09:50:00,63.61,63.67,63.61,63.63,33084.0,60.8079,60.8652,60.8079,60.827,33084.0
2023-06-16 09:55:00,63.64,63.64,63.58,63.64,68904.0,60.8366,60.8366,60.7792,60.8366,68904.0
2023-06-16 10:00:00,63.65,63.77,63.65,63.71,92833.0,60.8461,60.9608,60.8461,60.9035,92833.0
2023-06-16 10:05:00,63.71,63.72,63.64,63.68,37907.0,60.9035,60.913,60.8366,60.8748,37907.0
2023-06-16 10:10:00,63.69,63.69,63.61,63.62,41609.0,60.8844,60.8844,60.8079,60.8174,41609.0
2023-06-16 10:15:00,63.62,63.62,63.54,63.55,59358.0,60.8174,60.8174,60.741,60.7505,59358.0
2023-06-16 10:20:00,63.55,63.59,63.52,63.56,16704.0,60.7505,60.7888,60.7218,60.7601,16704.0
2023-06-16 10:25:00,63.57,63.62,63.54,63.61,26816.0,60.7696,60.8174,60.741,60.8079,26816.0
2023-06-16 10:30:00,63.62,63.67,63.61,63.67,23830.0,60.8174,60.8652,60.8079,60.8652,23830.0
2023-06-16 10:35:00,63.66,63.66,63.58,63.61,42352.0,60.8557,60.8557,60.7792,60.8079,42352.0
2023-06-16 10:40:00,63.61,63.62,63.53,63.53,62736.0,60.8079,60.8174,60.7314,60.7314,62736.0
2023-06-16 10:45:00,63.53,63.53,63.47,63.5,33432.0,60.7314,60.7314,60.674,60.7027,33432.0
2023-06-16 10:50:00,63.49,63.52,63.47,63.5,49625.0,60.6932,60.7218,60.674,60.7027,49625.0
2023-06-16 10:55:00,63.52,63.56,63.51,63.52,22476.0,60.7218,60.7601,60.7123,60.7218,22476.0
2023-06-16 11:00:00,63.52,63.53,63.44,63.46,113920.0,60.7218,60.7314,60.6454,60.6645,113920.0
2023-06-16 11:05:00,63.46,63.51,63.43,63.51,31487.0,60.6645,60.7123,60.6358,60.7123,31487.0
2023-06-16 11:10:00,63.51,63.52,63.48,63.51,55343.0,60.7123,60.7218,60.6836,60.7123,55343.0
2023-06-16 11:15:00,63.5,63.52,63.49,63.5,26351.0,60.7027,60.7218,60.6932,60.7027,26351.0
2023-06-16 11:20:00,63.49,63.51,63.44,63.45,40364.0,60.6932,60.7123,60.6454,60.6549,40364.0
2023-06-16 11:25:00,63.45,63.49,63.38,63.43,26259.0,60.6549,60.6932,60.588,60.6358,26259.0
2023-06-16 11:30:00,63.44,63.45,63.41,63.43,37310.0,60.6454,60.6549,60.6167,60.6358,37310.0
2023-06-16 11:35:00,63.42,63.43,63.37,63.4,36151.0,60.6262,60.6358,60.5785,60.6071,36151.0
2023-06-16 11:40:00,63.4,63.43,63.37,63.43,32427.0,60.6071,60.6358,60.5785,60.6358,32427.0
2023-06-16 11:45:00,63.42,63.43,63.39,63.39,35599.0,60.6262,60.6358,60.5976,60.5976,35599.0
2023-06-16 11:50:00,63.39,63.41,63.36,63.41,35343.0,60.5976,60.6167,60.5689,60.6167,35343.0
2023-06-16 11:55:00,63.4,63.42,63.39,63.41,16513.0,60.6071,60.6262,60.5976,60.6167,16513.0
2023-06-16 12:00:00,63.42,63.43,63.4,63.41,32819.0,60.6262,60.6358,60.6071,60.6167,32819.0
2023-06-16 12:05:00,63.41,63.43,63.39,63.41,12991.0,60.6167,60.6358,60.5976,60.6167,12991.0
2023-06-16 12:10:00,63.41,63.43,63.39,63.41,41807.0,60.6167,60.6358,60.5976,60.6167,41807.0
2023-06-16 12:15:00,63.41,63.44,63.4,63.43,26837.0,60.6167,60.6454,60.6071,60.6358,26837.0
2023-06-16 12:20:00,63.43,63.45,63.42,63.44,19281.0,60.6358,60.6549,60.6262,60.6454,19281.0
2023-06-16 12:25:00,63.44,63.47,63.43,63.46,34987.0,60.6454,60.674,60.6358,60.6645,34987.0
2023-06-16 12:30:00,63.47,63.48,63.44,63.47,20268.0,60.674,60.6836,60.6454,60.674,20268.0
2023-06-16 12:35:00,63.48,63.48,63.44,63.46,21701.0,60.6836,60.6836,60.6454,60.6645,21701.0
2023-06-16 12:40:00,63.46,63.47,63.44,63.46,16318.0,60.6645,60.674,60.6454,60.6645,16318.0
2023-06-16 12:45:00,63.46,63.46,63.44,63.46,14274.0,60.6645,60.6645,60.6454,60.6645,14274.0
2023-06-16 12:50:00,63.47,63.49,63.46,63.48,14705.0,60.674,60.6932,60.6645,60.6836,14705.0
2023-06-16 12:55:00,63.48,63.49,63.47,63.49,14578.0,60.6836,60.6932,60.674,60.6932,14578.0
2023-06-16 13:00:00,63.49,63.52,63.48,63.52,133882.0,60.6932,60.7218,60.6836,60.7218,133882.0
2023-06-16 13:05:00,63.51,63.54,63.46,63.48,59452.0,60.7123,60.741,60.6645,60.6836,59452.0
2023-06-16 13:10:00,63.47,63.48,63.46,63.47,30761.0,60.674,60.6836,60.6645,60.674,30761.0
2023-06-16 13:15:00,63.47,63.48,63.44,63.45,26530.0,60.674,60.6836,60.6454,60.6549,26530.0
2023-06-16 13:20:00,63.45,63.45,63.41,63.44,33267.0,60.6549,60.6549,60.6167,60.6454,33267.0
2023-06-16 13:25:00,63.44,63.46,63.42,63.43,10336.0,60.6454,60.6645,60.6262,60.6358,10336.0
2023-06-16 13:30:00,63.43,63.43,63.4,63.4,30022.0,60.6358,60.6358,60.6071,60.6071,30022.0
2023-06-16 13:35:00,63.4,63.43,63.39,63.42,25024.0,60.6071,60.6358,60.5976,60.6262,25024.0
2023-06-16 13:40:00,63.42,63.42,63.4,63.41,11248.0,60.6262,60.6262,60.6071,60.6167,11248.0
2023-06-16 13:45:00,63.41,63.42,63.36,63.37,40330.0,60.6167,60.6262,60.5689,60.5785,40330.0
2023-06-16 13:50:00,63.37,63.4,63.36,63.4,14404.0,60.5785,60.6071,60.5689,60.6071,14404.0
2023-06-16 13:55:00,63.4,63.4,63.34,63.38,63135.0,60.6071,60.6071,60.5498,60.588,63135.0
2023-06-16 14:00:00,63.38,63.39,63.33,63.35,29381.0,60.588,60.5976,60.5402,60.5593,29381.0
2023-06-16 14:05:00,63.35,63.37,63.34,63.37,23813.0,60.5593,60.5785,60.5498,60.5785,23813.0
2023-06-16 14:10:00,63.37,63.38,63.35,63.36,29070.0,60.5785,60.588,60.5593,60.5689,29070.0
2023-06-16 14:15:00,63.36,63.36,63.33,63.34,55231.0,60.5689,60.5689,60.5402,60.5498,55231.0
2023-06-16 14:20:00,63.34,63.35,63.33,63.34,29070.0,60.5498,60.5593,60.5402,60.5498,29070.0
2023-06-16 14:25:00,63.33,63.35,63.33,63.35,16119.0,60.5402,60.5593,60.5402,60.5593,16119.0
2023-06-16 14:30:00,63.35,63.35,63.28,63.3,49298.0,60.5593,60.5593,60.4924,60.5115,49298.0
2023-06-16 14:35:00,63.31,63.34,63.3,63.33,33989.0,60.5211,60.5498,60.5115,60.5402,33989.0
2023-06-16 14:40:00,63.33,63.33,63.31,63.32,23571.0,60.5402,60.5402,60.5211,60.5307,23571.0
2023-06-16 14:45:00,63.32,63.33,63.31,63.32,17246.0,60.5307,60.5402,60.5211,60.5307,17246.0
2023-06-16 14:50:00,63.32,63.32,63.29,63.3,26370.0,60.5307,60.5307,60.502,60.5115,26370.0
2023-06-16 14:55:00,63.3,63.3,63.24,63.25,308646.0,60.5115,60.5115,60.4542,60.4637,308646.0
2023-06-16 15:00:00,63.26,63.26,63.19,63.24,96181.0,60.4733,60.4733,60.4064,60.4542,96181.0
2023-06-16 15:05:00,63.24,63.24,63.19,63.21,39659.0,60.4542,60.4542,60.4064,60.4255,39659.0
2023-06-16 15:10:00,63.2,63.21,63.15,63.16,75475.0,60.4159,60.4255,60.3681,60.3777,75475.0
2023-06-16 15:15:00,63.16,63.19,63.15,63.18,78049.0,60.3777,60.4064,60.3681,60.3968,78049.0
2023-06-16 15:20:00,63.18,63.23,63.18,63.22,58918.0,60.3968,60.4446,60.3968,60.4351,58918.0
2023-06-16 15:25:00,63.21,63.21,63.17,63.18,57237.0,60.4255,60.4255,60.3873,60.3968,57237.0
2023-06-16 15:30:00,63.17,63.21,63.16,63.2,134766.0,60.3873,60.4255,60.3777,60.4159,134766.0
2023-06-16 15:35:00,63.19,63.22,63.18,63.21,193431.0,60.4064,60.4351,60.3968,60.4255,193431.0
2023-06-16 15:40:00,63.2,63.21,63.15,63.17,154904.0,60.4159,60.4255,60.3681,60.3873,154904.0
2023-06-16 15:45:00,63.16,63.18,63.13,63.14,311481.0,60.3777,60.3968,60.349,60.3586,311481.0
2023-06-16 15:50:00,63.15,63.16,63.06,63.07,439555.0,60.3681,60.3777,60.2821,60.2917,439555.0
2023-06-16 15:55:00,63.07,63.13,63.06,63.1,673821.0,60.2917,60.349,60.2821,60.3203,673821.0
2023-06-20 09:30:00,62.39,62.5,62.36,62.46,269950.0,59.6416,59.7468,59.6129,59.7085,269950.0
2023-06-20 09:35:00,62.47,62.49,62.43,62.43,206984.0,59.7181,59.7372,59.6799,59.6799,206984.0
2023-06-20 09:40:00,62.43,62.44,62.36,62.41,203929.0,59.6799,59.6894,59.6129,59.6607,203929.0
2023-06-20 09:45:00,62.4,62.43,62.38,62.42,123208.0,59.6512,59.6799,59.6321,59.6703,123208.0
2023-06-20 09:50:00,62.43,62.43,62.34,62.35,41967.0,59.6799,59.6799,59.5938,59.6034,41967.0
2023-06-20 09:55:00,62.35,62.36,62.25,62.26,653130.0,59.6034,59.6129,59.5078,59.5173,653130.0
2023-06-20 10:00:00,62.26,62.26,62.2,62.23,49972.0,59.5173,59.5173,59.46,59.4887,49972.0
2023-06-20 10:05:00,62.23,62.26,62.21,62.23,125354.0,59.4887,59.5173,59.4696,59.4887,125354.0
2023-06-20 10:10:00,62.23,62.3,62.23,62.23,60044.0,59.4887,59.5556,59.4887,59.4887,60044.0
2023-06-20 10:15:00,62.24,62.24,62.17,62.19,48387.0,59.4982,59.4982,59.4313,59.4504,48387.0
2023-06-20 10:20:00,62.18,62.19,62.13,62.15,77017.0,59.4409,59.4504,59.3931,59.4122,77017.0
2023-06-20 10:25:00,62.15,62.17,62.12,62.15,47431.0,59.4122,59.4313,59.3835,59.4122,47431.0
2023-06-20 10:30:00,62.14,62.17,62.12,62.15,94540.0,59.4026,59.4313,59.3835,59.4122,94540.0
2023-06-20 10:35:00,62.14,62.16,62.13,62.15,90757.0,59.4026,59.4218,59.3931,59.4122,90757.0
2023-06-20 10:40:00,62.15,62.23,62.14,62.22,93373.0,59.4122,59.4887,59.4026,59.4791,93373.0
2023-06-20 10:45:00,62.22,62.23,62.16,62.18,84656.0,59.4791,59.4887,59.4218,59.4409,84656.0
2023-06-20 10:50:00,62.18,62.19,62.14,62.14,106310.0,59.4409,59.4504,59.4026,59.4026,106310.0
2023-06-20 10:55:00,62.15,62.21,62.12,62.21,117282.0,59.4122,59.4696,59.3835,59.4696,117282.0
2023-06-20 11:00:00,62.21,62.23,62.19,62.21,58434.0,59.4696,59.4887,59.4504,59.4696,58434.0
2023-06-20 11:05:00,62.21,62.22,62.18,62.18,51378.0,59.4696,59.4791,59.4409,59.4409,51378.0
2023-06-20 11:10:00,62.19,62.21,62.15,62.15,125496.0,59.4504,59.4696,59.4122,59.4122,125496.0
2023-06-20 11:15:00,62.15,62.2,62.14,62.2,133392.0,59.4122,59.46,59.4026,59.46,133392.0
2023-06-20 11:20:00,62.19,62.23,62.14,62.19,308989.0,59.4504,59.4887,59.4026,59.4504,308989.0
2023-06-20 11:25:00,62.19,62.21,62.17,62.18,208841.0,59.4504,59.4696,59.4313,59.4409,208841.0
2023-06-20 11:30:00,62.19,62.26,62.19,62.24,141638.0,59.4504,59.5173,59.4504,59.4982,141638.0
2023-06-20 11:35:00,62.24,62.27,62.23,62.24,173145.0,59.4982,59.5269,59.4887,59.4982,173145.0
2023-06-20 11:40:00,62.24,62.26,62.22,62.23,72728.0,59.4982,59.5173,59.4791,59.4887,72728.0
2023-06-20 11:45:00,62.23,62.27,62.22,62.25,25524.0,59.4887,59.5269,59.4791,59.5078,25524.0
2023-06-20 11:50:00,62.26,62.26,62.23,62.23,52851.0,59.5173,59.5173,59.4887,59.4887,52851.0
2023-06-20 11:55:00,62.23,62.25,62.19,62.19,136244.0,59.4887,59.5078,59.4504,59.4504,136244.0
2023-06-20 12:00:00,62.19,62.2,62.16,62.18,69505.0,59.4504,59.46,59.4218,59.4409,69505.0
2023-06-20 12:05:00,62.18,62.23,62.18,62.2,31496.0,59.4409,59.4887,59.4409,59.46,31496.0
2023-06-20 12:10:00,62.2,62.27,62.19,62.25,45284.0,59.46,59.5269,59.4504,59.5078,45284.0
2023-06-20 12:15:00,62.25,62.25,62.22,62.23,36023.0,59.5078,59.5078,59.4791,59.4887,36023.0
2023-06-20 12:20:00,62.23,62.31,62.23,62.3,48448.0,59.4887,59.5651,59.4887,59.5556,48448.0
2023-06-20 12:25:00,62.3,62.33,62.29,62.31,44008.0,59.5556,59.5843,59.546,59.5651,44008.0
2023-06-20 12:30:00,62.32,62.33,62.28,62.32,24131.0,59.5747,59.5843,59.5365,59.5747,24131.0
2023-06-20 12:35:00,62.32,62.34,62.3,62.33,86029.0,59.5747,59.5938,59.5556,59.5843,86029.0
2023-06-20 12:40:00,62.32,62.36,62.32,62.35,58508.0,59.5747,59.6129,59.5747,59.6034,58508.0
2023-06-20 12:45:00,62.35,62.36,62.32,62.34,65206.0,59.6034,59.6129,59.5747,59.5938,65206.0
2023-06-20 12:50:00,62.35,62.35,62.32,62.34,51207.0,59.6034,59.6034,59.5747,59.5938,51207.0
2023-06-20 12:55:00,62.34,62.36,62.33,62.36,37499.0,59.5938,59.6129,59.5843,59.6129,37499.0
2023-06-20 13:00:00,62.36,62.38,62.34,62.35,195671.0,59.6129,59.6321,59.5938,59.6034,195671.0
2023-06-20 13:05:00,62.36,62.37,62.33,62.36,28406.0,59.6129,59.6225,59.5843,59.6129,28406.0
2023-06-20 13:10:00,62.36,62.36,62.33,62.35,254713.0,59.6129,59.6129,59.5843,59.6034,254713.0
2023-06-20 13:15:00,62.35,62.36,62.33,62.34,34697.0,59.6034,59.6129,59.5843,59.5938,34697.0
2023-06-20 13:20:00,62.35,62.39,62.35,62.38,26308.0,59.6034,59.6416,59.6034,59.6321,26308.0
2023-06-20 13:25:00,62.38,62.39,62.36,62.38,31352.0,59.6321,59.6416,59.6129,59.6321,31352.0
2023-06-20 13:30:00,62.37,62.4,62.36,62.37,15023.0,59.6225,59.6512,59.6129,59.6225,15023.0
2023-06-20 13:35:00,62.37,62.37,62.34,62.37,33844.0,59.6225,59.6225,59.5938,59.6225,33844.0
2023-06-20 13:40:00,62.36,62.39,62.34,62.35,102859.0,59.6129,59.6416,59.5938,59.6034,102859.0
2023-06-20 13:45:00,62.34,62.36,62.32,62.35,52468.0,59.5938,59.6129,59.5747,59.6034,52468.0
2023-06-20 13:50:00,62.34,62.35,62.3,62.3,42697.0,59.5938,59.6034,59.5556,59.5556,42697.0
2023-06-20 13:55:00,62.31,62.32,62.27,62.29,85224.0,59.5651,59.5747,59.5269,59.546,85224.0
2023-06-20 14:00:00,62.29,62.3,62.28,62.29,40534.0,59.546,59.5556,59.5365,59.546,40534.0
2023-06-20 14:05:00,62.29,62.3,62.26,62.28,30004.0,59.546,59.5556,59.5173,59.5365,30004.0
2023-06-20 14:10:00,62.28,62.28,62.25,62.26,64036.0,59.5365,59.5365,59.5078,59.5173,64036.0
2023-06-20 14:15:00,62.26,62.29,62.25,62.29,40586.0,59.5173,59.546,59.5078,59.546,40586.0
2023-06-20 14:20:00,62.29,62.31,62.28,62.3,48216.0,59.546,59.5651,59.5365,59.5556,48216.0
2023-06-20 14:25:00,62.31,62.33,62.29,62.32,49448.0,59.5651,59.5843,59.546,59.5747,49448.0
2023-06-20 14:30:00,62.31,62.33,62.3,62.3,22633.0,59.5651,59.5843,59.5556,59.5556,22633.0
2023-06-20 14:35:00,62.31,62.32,62.29,62.29,54203.0,59.5651,59.5747,59.546,59.546,54203.0
2023-06-20 14:40:00,62.3,62.3,62.26,62.28,31982.0,59.5556,59.5556,59.5173,59.5365,31982.0
2023-06-20 14:45:00,62.27,62.33,62.26,62.33,65948.0,59.5269,59.5843,59.5173,59.5843,65948.0
2023-06-20 14:50:00,62.33,62.34,62.31,62.34,25513.0,59.5843,59.5938,59.5651,59.5938,25513.0
2023-06-20 14:55:00,62.35,62.35,62.33,62.34,39760.0,59.6034,59.6034,59.5843,59.5938,39760.0
2023-06-20 15:00:00,62.34,62.35,62.32,62.34,39223.0,59.5938,59.6034,59.5747,59.5938,39223.0
2023-06-20 15:05:00,62.34,62.35,62.32,62.34,43519.0,59.5938,59.6034,59.5747,59.5938,43519.0
2023-06-20 15:10:00,62.34,62.35,62.32,62.35,42074.0,59.5938,59.6034,59.5747,59.6034,42074.0
2023-06-20 15:15:00,62.35,62.35,62.32,62.32,47611.0,59.6034,59.6034,59.5747,59.5747,47611.0
2023-06-20 15:20:00,62.32,62.33,62.31,62.32,54271.0,59.5747,59.5843,59.5651,59.5747,54271.0
2023-06-20 15:25:00,62.32,62.33,62.27,62.3,73098.0,59.5747,59.5843,59.5269,59.5556,73098.0
2023-06-20 15:30:00,62.3,62.31,62.26,62.27,72292.0,59.5556,59.5651,59.5173,59.5269,72292.0
2023-06-20 15:35:00,62.27,62.29,62.26,62.27,62168.0,59.5269,59.546,59.5173,59.5269,62168.0
2023-06-20 15:40:00,62.27,62.3,62.26,62.3,67938.0,59.5269,59.5556,59.5173,59.5556,67938.0
2023-06-20 15:45:00,62.3,62.31,62.28,62.3,302355.0,59.5556,59.5651,59.5365,59.5556,302355.0
2023-06-20 15:50:00,62.3,62.33,62.27,62.28,112081.0,59.5556,59.5843,59.5269,59.5365,112081.0
2023-06-20 15:55:00,62.27,62.28,62.2,62.22,358564.0,59.5269,59.5365,59.46,59.4791,358564.0
2023-06-21 09:30:00,62.8,62.84,62.77,62.79,90601.0,60.0336,60.0718,60.0049,60.024,90601.0
2023-06-21 09:35:00,62.79,62.83,62.77,62.78,118018.0,60.024,60.0622,60.0049,60.0144,118018.0
2023-06-21 09:40:00,62.78,62.79,62.75,62.78,52087.0,60.0144,60.024,59.9858,60.0144,52087.0
2023-06-21 09:45:00,62.78,62.82,62.75,62.79,35063.0,60.0144,60.0527,59.9858,60.024,35063.0
2023-06-21 09:50:00,62.79,62.8,62.74,62.77,76008.0,60.024,60.0336,59.9762,60.0049,76008.0
2023-06-21 09:55:00,62.77,62.79,62.73,62.77,50143.0,60.0049,60.024,59.9666,60.0049,50143.0
2023-06-21 10:00:00,62.77,62.77,62.71,62.71,43437.0,60.0049,60.0049,59.9475,59.9475,43437.0
2023-06-21 10:05:00,62.72,62.76,62.71,62.73,46804.0,59.9571,59.9953,59.9475,59.9666,46804.0
2023-06-21 10:10:00,62.73,62.79,62.73,62.79,59785.0,59.9666,60.024,59.9666,60.024,59785.0
2023-06-21 10:15:00,62.79,62.84,62.78,62.81,35759.0,60.024,60.0718,60.0144,60.0431,35759.0
2023-06-21 10:20:00,62.81,62.85,62.81,62.83,23954.0,60.0431,60.0814,60.0431,60.0622,23954.0
2023-06-21 10:25:00,62.82,62.86,62.8,62.86,92361.0,60.0527,60.0909,60.0336,60.0909,92361.0
2023-06-21 10:30:00,62.85,62.87,62.79,62.83,211638.0,60.0814,60.1005,60.024,60.0622,211638.0
2023-06-21 10:35:00,62.84,62.86,62.8,62.81,75078.0,60.0718,60.0909,60.0336,60.0431,75078.0
2023-06-21 10:40:00,62.81,62.84,62.78,62.78,87958.0,60.0431,60.0718,60.0144,60.0144,87958.0
2023-06-21 10:45:00,62.78,62.78,62.73,62.74,108072.0,60.0144,60.0144,59.9666,59.9762,108072.0
2023-06-21 10:50:00,62.74,62.76,62.69,62.73,175790.0,59.9762,59.9953,59.9284,59.9666,175790.0
2023-06-21 10:55:00,62.73,62.77,62.73,62.76,62087.0,59.9666,60.0049,59.9666,59.9953,62087.0
2023-06-21 11:00:00,62.77,62.81,62.76,62.79,68810.0,60.0049,60.0431,59.9953,60.024,68810.0
2023-06-21 11:05:00,62.79,62.81,62.72,62.74,593734.0,60.024,60.0431,59.9571,59.9762,593734.0
2023-06-21 11:10:00,62.74,62.75,62.71,62.74,96117.0,59.9762,59.9858,59.9475,59.9762,96117.0
2023-06-21 11:15:00,62.74,62.77,62.73,62.76,80483.0,59.9762,60.0049,59.9666,59.9953,80483.0
2023-06-21 11:20:00,62.75,62.83,62.75,62.8,64710.0,59.9858,60.0622,59.9858,60.0336,64710.0
2023-06-21 11:25:00,62.8,62.85,62.79,62.85,38554.0,60.0336,60.0814,60.024,60.0814,38554.0
2023-06-21 11:30:00,62.85,62.87,62.81,62.84,75218.0,60.0814,60.1005,60.0431,60.0718,75218.0
2023-06-21 11:35:00,62.85,62.88,62.84,62.87,67102.0,60.0814,60.11,60.0718,60.1005,67102.0
2023-06-21 11:40:00,62.87,62.9,62.85,62.86,26728.0,60.1005,60.1292,60.0814,60.0909,26728.0
2023-06-21 11:45:00,62.86,62.88,62.81,62.84,71857.0,60.0909,60.11,60.0431,60.0718,71857.0
2023-06-21 11:50:00,62.84,62.85,62.81,62.82,126965.0,60.0718,60.0814,60.0431,60.0527,126965.0
2023-06-21 11:55:00,62.82,62.84,62.8,62.81,52346.0,60.0527,60.0718,60.0336,60.0431,52346.0
2023-06-21 12:00:00,62.8,62.85,62.8,62.85,29254.0,60.0336,60.0814,60.0336,60.0814,29254.0
2023-06-21 12:05:00,62.84,62.87,62.84,62.86,94693.0,60.0718,60.1005,60.0718,60.0909,94693.0
2023-06-21 12:10:00,62.86,62.87,62.83,62.87,102053.0,60.0909,60.1005,60.0622,60.1005,102053.0
2023-06-21 12:15:00,62.87,62.93,62.86,62.91,123106.0,60.1005,60.1578,60.0909,60.1387,123106.0
2023-06-21 12:20:00,62.9,62.93,62.87,62.93,88028.0,60.1292,60.1578,60.1005,60.1578,88028.0
2023-06-21 12:25:00,62.93,62.94,62.9,62.93,58118.0,60.1578,60.1674,60.1292,60.1578,58118.0
2023-06-21 12:30:00,62.93,62.96,62.91,62.93,68264.0,60.1578,60.1865,60.1387,60.1578,68264.0
2023-06-21 12:35:00,62.92,62.93,62.9,62.93,40365.0,60.1483,60.1578,60.1292,60.1578,40365.0
2023-06-21 12:40:00,62.94,62.96,62.92,62.94,67647.0,60.1674,60.1865,60.1483,60.1674,67647.0
2023-06-21 12:45:00,62.95,62.95,62.89,62.92,98860.0,60.177,60.177,60.1196,60.1483,98860.0
2023-06-21 12:50:00,62.93,62.96,62.92,62.94,90509.0,60.1578,60.1865,60.1483,60.1674,90509.0
2023-06-21 12:55:00,62.93,62.94,62.89,62.92,63147.0,60.1578,60.1674,60.1196,60.1483,63147.0
2023-06-21 13:00:00,62.91,62.94,62.88,62.93,143835.0,60.1387,60.1674,60.11,60.1578,143835.0
2023-06-21 13:05:00,62.93,62.93,62.89,62.93,143203.0,60.1578,60.1578,60.1196,60.1578,143203.0
2023-06-21 13:10:00,62.94,62.94,62.89,62.9,54902.0,60.1674,60.1674,60.1196,60.1292,54902.0
2023-06-21 13:15:00,62.89,62.92,62.89,62.91,26971.0,60.1196,60.1483,60.1196,60.1387,26971.0
2023-06-21 13:20:00,62.91,62.91,62.87,62.88,96224.0,60.1387,60.1387,60.1005,60.11,96224.0
2023-06-21 13:25:00,62.88,62.91,62.87,62.89,83212.0,60.11,60.1387,60.1005,60.1196,83212.0
2023-06-21 13:30:00,62.89,62.94,62.88,62.92,57615.0,60.1196,60.1674,60.11,60.1483,57615.0
2023-06-21 13:35:00,62.92,62.93,62.89,62.93,62462.0,60.1483,60.1578,60.1196,60.1578,62462.0
2023-06-21 13:40:00,62.92,62.94,62.91,62.93,156731.0,60.1483,60.1674,60.1387,60.1578,156731.0
2023-06-21 13:45:00,62.94,62.96,62.92,62.95,59114.0,60.1674,60.1865,60.1483,60.177,59114.0
2023-06-21 13:50:00,62.94,62.98,62.93,62.98,72727.0,60.1674,60.2056,60.1578,60.2056,72727.0
2023-06-21 13:55:00,62.98,63.01,62.95,63.01,52204.0,60.2056,60.2343,60.177,60.2343,52204.0
2023-06-21 14:00:00,63.01,63.02,62.99,63.01,86243.0,60.2343,60.2439,60.2152,60.2343,86243.0
2023-06-21 14:05:00,63.01,63.05,63.0,63.04,35192.0,60.2343,60.2725,60.2247,60.263,35192.0
2023-06-21 14:10:00,63.03,63.07,63.02,63.07,55020.0,60.2534,60.2917,60.2439,60.2917,55020.0
2023-06-21 14:15:00,63.07,63.07,63.04,63.07,42442.0,60.2917,60.2917,60.263,60.2917,42442.0
2023-06-21 14:20:00,63.07,63.1,63.05,63.09,37903.0,60.2917,60.3203,60.2725,60.3108,37903.0
2023-06-21 14:25:00,63.09,63.12,63.07,63.12,53879.0,60.3108,60.3395,60.2917,60.3395,53879.0
2023-06-21 14:30:00,63.12,63.14,63.1,63.13,18054.0,60.3395,60.3586,60.3203,60.349,18054.0
2023-06-21 14:35:00,63.13,63.13,63.09,63.1,28330.0,60.349,60.349,60.3108,60.3203,28330.0
2023-06-21 14:40:00,63.1,63.11,63.08,63.1,28654.0,60.3203,60.3299,60.3012,60.3203,28654.0
2023-06-21 14:45:00,63.1,63.11,63.07,63.08,25481.0,60.3203,60.3299,60.2917,60.3012,25481.0
2023-06-21 14:50:00,63.08,63.1,63.07,63.1,48973.0,60.3012,60.3203,60.2917,60.3203,48973.0
2023-06-21 14:55:00,63.1,63.11,63.08,63.11,45160.0,60.3203,60.3299,60.3012,60.3299,45160.0
2023-06-21 15:00:00,63.1,63.1,63.03,63.04,70207.0,60.3203,60.3203,60.2534,60.263,70207.0
2023-06-21 15:05:00,63.04,63.04,63.01,63.03,30555.0,60.263,60.263,60.2343,60.2534,30555.0
2023-06-21 15:10:00,63.04,63.05,63.02,63.04,48208.0,60.263,60.2725,60.2439,60.263,48208.0
2023-06-21 15:15:00,63.04,63.05,63.02,63.04,29446.0,60.263,60.2725,60.2439,60.263,29446.0
2023-06-21 15:20:00,63.05,63.05,63.01,63.03,58026.0,60.2725,60.2725,60.2343,60.2534,58026.0
2023-06-21 15:25:00,63.03,63.03,63.0,63.01,35207.0,60.2534,60.2534,60.2247,60.2343,35207.0
2023-06-21 15:30:00,63.01,63.02,62.98,63.0,84351.0,60.2343,60.2439,60.2056,60.2247,84351.0
2023-06-21 15:35:00,63.0,63.03,62.97,62.99,58113.0,60.2247,60.2534,60.1961,60.2152,58113.0
2023-06-21 15:40:00,63.0,63.01,62.98,63.0,66003.0,60.2247,60.2343,60.2056,60.2247,66003.0
2023-06-21 15:45:00,63.0,63.02,62.98,63.0,83479.0,60.2247,60.2439,60.2056,60.2247,83479.0
2023-06-21 15:50:00,62.99,63.03,62.98,63.02,139398.0,60.2152,60.2534,60.2056,60.2439,139398.0
2023-06-21 15:55:00,63.02,63.02,62.95,62.97,216513.0,60.2439,60.2439,60.177,60.1961,216513.0
2023-06-22 09:30:00,62.5,62.55,62.46,62.53,78342.0,59.7468,59.7946,59.7085,59.7755,78342.0
2023-06-22 09:35:00,62.54,62.57,62.52,62.57,76722.0,59.785,59.8137,59.7659,59.8137,76722.0
2023-06-22 09:40:00,62.56,62.6,62.54,62.6,81453.0,59.8041,59.8424,59.785,59.8424,81453.0
2023-06-22 09:45:00,62.61,62.66,62.6,62.65,30859.0,59.8519,59.8997,59.8424,59.8902,30859.0
2023-06-22 09:50:00,62.66,62.68,62.62,62.66,35103.0,59.8997,59.9188,59.8615,59.8997,35103.0
2023-06-22 09:55:00,62.65,62.69,62.65,62.65,21086.0,59.8902,59.9284,59.8902,59.8902,21086.0
2023-06-22 10:00:00,62.64,62.64,62.61,62.63,13225.0,59.8806,59.8806,59.8519,59.871,13225.0
2023-06-22 10:05:00,62.64,62.65,62.56,62.6,32850.0,59.8806,59.8902,59.8041,59.8424,32850.0
2023-06-22 10:10:00,62.6,62.69,62.59,62.68,51526.0,59.8424,59.9284,59.8328,59.9188,51526.0
2023-06-22 10:15:00,62.68,62.69,62.64,62.66,27214.0,59.9188,59.9284,59.8806,59.8997,27214.0
2023-06-22 10:20:00,62.66,62.66,62.61,62.63,32816.0,59.8997,59.8997,59.8519,59.871,32816.0
2023-06-22 10:25:00,62.63,62.63,62.58,62.6,18153.0,59.871,59.871,59.8233,59.8424,18153.0
2023-06-22 10:30:00,62.6,62.61,62.57,62.57,21327.0,59.8424,59.8519,59.8137,59.8137,21327.0
2023-06-22 10:35:00,62.57,62.58,62.53,62.53,60619.0,59.8137,59.8233,59.7755,59.7755,60619.0
2023-06-22 10:40:00,62.54,62.54,62.43,62.47,46609.0,59.785,59.785,59.6799,59.7181,46609.0
2023-06-22 10:45:00,62.48,62.51,62.46,62.5,36230.0,59.7277,59.7563,59.7085,59.7468,36230.0
2023-06-22 10:50:00,62.51,62.52,62.47,62.48,49805.0,59.7563,59.7659,59.7181,59.7277,49805.0
2023-06-22 10:55:00,62.47,62.49,62.45,62.48,33499.0,59.7181,59.7372,59.699,59.7277,33499.0
2023-06-22 11:00:00,62.48,62.52,62.46,62.52,67496.0,59.7277,59.7659,59.7085,59.7659,67496.0
2023-06-22 11:05:00,62.53,62.55,62.49,62.51,18069.0,59.7755,59.7946,59.7372,59.7563,18069.0
2023-06-22 11:10:00,62.5,62.5,62.46,62.48,44461.0,59.7468,59.7468,59.7085,59.7277,44461.0
2023-06-22 11:15:00,62.49,62.5,62.47,62.48,10738.0,59.7372,59.7468,59.7181,59.7277,10738.0
2023-06-22 11:20:00,62.49,62.5,62.47,62.48,12505.0,59.7372,59.7468,59.7181,59.7277,12505.0
2023-06-22 11:25:00,62.48,62.49,62.45,62.46,23908.0,59.7277,59.7372,59.699,59.7085,23908.0
2023-06-22 11:30:00,62.46,62.5,62.44,62.49,35479.0,59.7085,59.7468,59.6894,59.7372,35479.0
2023-06-22 11:35:00,62.49,62.53,62.48,62.5,30343.0,59.7372,59.7755,59.7277,59.7468,30343.0
2023-06-22 11:40:00,62.5,62.55,62.49,62.54,20630.0,59.7468,59.7946,59.7372,59.785,20630.0
2023-06-22 11:45:00,62.54,62.56,62.54,62.54,10401.0,59.785,59.8041,59.785,59.785,10401.0
2023-06-22 11:50:00,62.54,62.55,62.49,62.5,16071.0,59.785,59.7946,59.7372,59.7468,16071.0
2023-06-22 11:55:00,62.49,62.51,62.48,62.5,17537.0,59.7372,59.7563,59.7277,59.7468,17537.0
2023-06-22 12:00:00,62.5,62.5,62.41,62.44,35927.0,59.7468,59.7468,59.6607,59.6894,35927.0
2023-06-22 12:05:00,62.43,62.46,62.41,62.46,34199.0,59.6799,59.7085,59.6607,59.7085,34199.0
2023-06-22 12:10:00,62.46,62.49,62.45,62.48,27233.0,59.7085,59.7372,59.699,59.7277,27233.0
2023-06-22 12:15:00,62.48,62.5,62.45,62.45,29102.0,59.7277,59.7468,59.699,59.699,29102.0
2023-06-22 12:20:00,62.44,62.48,62.43,62.48,21518.0,59.6894,59.7277,59.6799,59.7277,21518.0
2023-06-22 12:25:00,62.47,62.5,62.46,62.5,29473.0,59.7181,59.7468,59.7085,59.7468,29473.0
2023-06-22 12:30:00,62.5,62.53,62.48,62.52,19961.0,59.7468,59.7755,59.7277,59.7659,19961.0
2023-06-22 12:35:00,62.52,62.55,62.5,62.53,143697.0,59.7659,59.7946,59.7468,59.7755,143697.0
2023-06-22 12:40:00,62.54,62.55,62.51,62.52,38402.0,59.785,59.7946,59.7563,59.7659,38402.0
2023-06-22 12:45:00,62.52,62.55,62.51,62.52,64278.0,59.7659,59.7946,59.7563,59.7659,64278.0
2023-06-22 12:50:00,62.53,62.53,62.5,62.5,15585.0,59.7755,59.7755,59.7468,59.7468,15585.0
2023-06-22 12:55:00,62.51,62.54,62.49,62.54,51373.0,59.7563,59.785,59.7372,59.785,51373.0
2023-06-22 13:00:00,62.54,62.54,62.45,62.46,108058.0,59.785,59.785,59.699,59.7085,108058.0
2023-06-22 13:05:00,62.45,62.49,62.45,62.47,21837.0,59.699,59.7372,59.699,59.7181,21837.0
2023-06-22 13:10:00,62.47,62.5,62.45,62.49,56776.0,59.7181,59.7468,59.699,59.7372,56776.0
2023-06-22 13:15:00,62.48,62.5,62.46,62.49,23038.0,59.7277,59.7468,59.7085,59.7372,23038.0
2023-06-22 13:20:00,62.49,62.5,62.43,62.46,84849.0,59.7372,59.7468,59.6799,59.7085,84849.0
2023-06-22 13:25:00,62.47,62.47,62.42,62.43,8511.0,59.7181,59.7181,59.6703,59.6799,8511.0
2023-06-22 13:30:00,62.43,62.44,62.4,62.41,7341.0,59.6799,59.6894,59.6512,59.6607,7341.0
2023-06-22 13:35:00,62.42,62.43,62.4,62.43,16913.0,59.6703,59.6799,59.6512,59.6799,16913.0
2023-06-22 13:40:00,62.43,62.48,62.42,62.48,21036.0,59.6799,59.7277,59.6703,59.7277,21036.0
2023-06-22 13:45:00,62.47,62.48,62.45,62.47,7645.0,59.7181,59.7277,59.699,59.7181,7645.0
2023-06-22 13:50:00,62.48,62.48,62.45,62.48,21596.0,59.7277,59.7277,59.699,59.7277,21596.0
2023-06-22 13:55:00,62.48,62.5,62.47,62.5,13823.0,59.7277,59.7468,59.7181,59.7468,13823.0
2023-06-22 14:00:00,62.5,62.51,62.48,62.5,11803.0,59.7468,59.7563,59.7277,59.7468,11803.0
2023-06-22 14:05:00,62.5,62.52,62.48,62.49,44910.0,59.7468,59.7659,59.7277,59.7372,44910.0
2023-06-22 14:10:00,62.49,62.51,62.48,62.49,15454.0,59.7372,59.7563,59.7277,59.7372,15454.0
2023-06-22 14:15:00,62.49,62.5,62.47,62.48,14247.0,59.7372,59.7468,59.7181,59.7277,14247.0
2023-06-22 14:20:00,62.48,62.49,62.46,62.49,24054.0,59.7277,59.7372,59.7085,59.7372,24054.0
2023-06-22 14:25:00,62.49,62.53,62.48,62.52,22177.0,59.7372,59.7755,59.7277,59.7659,22177.0
2023-06-22 14:30:00,62.51,62.54,62.49,62.52,34606.0,59.7563,59.785,59.7372,59.7659,34606.0
2023-06-22 14:35:00,62.52,62.55,62.5,62.55,24221.0,59.7659,59.7946,59.7468,59.7946,24221.0
2023-06-22 14:40:00,62.55,62.55,62.52,62.53,13657.0,59.7946,59.7946,59.7659,59.7755,13657.0
2023-06-22 14:45:00,62.53,62.53,62.5,62.51,13567.0,59.7755,59.7755,59.7468,59.7563,13567.0
2023-06-22 14:50:00,62.51,62.55,62.5,62.55,25965.0,59.7563,59.7946,59.7468,59.7946,25965.0
2023-06-22 14:55:00,62.55,62.58,62.55,62.58,20599.0,59.7946,59.8233,59.7946,59.8233,20599.0
2023-06-22 15:00:00,62.58,62.59,62.56,62.57,27324.0,59.8233,59.8328,59.8041,59.8137,27324.0
2023-06-22 15:05:00,62.57,62.58,62.55,62.58,22467.0,59.8137,59.8233,59.7946,59.8233,22467.0
2023-06-22 15:10:00,62.58,62.58,62.55,62.57,41366.0,59.8233,59.8233,59.7946,59.8137,41366.0
2023-06-22 15:15:00,62.57,62.57,62.52,62.55,23441.0,59.8137,59.8137,59.7659,59.7946,23441.0
2023-06-22 15:20:00,62.54,62.55,62.5,62.51,32239.0,59.785,59.7946,59.7468,59.7563,32239.0
2023-06-22 15:25:00,62.51,62.52,62.48,62.49,12908.0,59.7563,59.7659,59.7277,59.7372,12908.0
2023-06-22 15:30:00,62.49,62.49,62.44,62.45,57811.0,59.7372,59.7372,59.6894,59.699,57811.0
2023-06-22 15:35:00,62.45,62.5,62.45,62.5,22526.0,59.699,59.7468,59.699,59.7468,22526.0
2023-06-22 15:40:00,62.5,62.51,62.48,62.49,26753.0,59.7468,59.7563,59.7277,59.7372,26753.0
2023-06-22 15:45:00,62.5,62.5,62.46,62.47,45899.0,59.7468,59.7468,59.7085,59.7181,45899.0
2023-06-22 15:50:00,62.47,62.49,62.45,62.49,223916.0,59.7181,59.7372,59.699,59.7372,223916.0
2023-06-22 15:55:00,62.49,62.49,62.44,62.46,301289.0,59.7372,59.7372,59.6894,59.7085,301289.0
2023-06-23 09:30:00,60.95,60.95,60.87,60.95,348328.0,58.2651,58.2651,58.1886,58.2651,348328.0
2023-06-23 09:35:00,60.96,60.96,60.89,60.94,121763.0,58.2746,58.2746,58.2077,58.2555,121763.0
2023-06-23 09:40:00,60.93,60.95,60.91,60.93,57357.0,58.2459,58.2651,58.2268,58.2459,57357.0
2023-06-23 09:45:00,60.93,61.03,60.85,60.87,188337.0,58.2459,58.3415,58.1695,58.1886,188337.0
2023-06-23 09:50:00,60.87,60.92,60.86,60.9,52021.0,58.1886,58.2364,58.179,58.2173,52021.0
2023-06-23 09:55:00,60.89,60.94,60.88,60.94,101001.0,58.2077,58.2555,58.1981,58.2555,101001.0
2023-06-23 10:00:00,60.93,60.98,60.91,60.97,58441.0,58.2459,58.2937,58.2268,58.2842,58441.0
2023-06-23 10:05:00,60.97,60.98,60.92,60.96,149297.0,58.2842,58.2937,58.2364,58.2746,149297.0
2023-06-23 10:10:00,60.96,60.97,60.91,60.92,93304.0,58.2746,58.2842,58.2268,58.2364,93304.0
2023-06-23 10:15:00,60.92,60.95,60.9,60.94,46112.0,58.2364,58.2651,58.2173,58.2555,46112.0
2023-06-23 10:20:00,60.94,60.94,60.87,60.92,42347.0,58.2555,58.2555,58.1886,58.2364,42347.0
2023-06-23 10:25:00,60.92,60.93,60.88,60.93,37247.0,58.2364,58.2459,58.1981,58.2459,37247.0
2023-06-23 10:30:00,60.93,60.96,60.91,60.96,28498.0,58.2459,58.2746,58.2268,58.2746,28498.0
2023-06-23 10:35:00,60.95,60.97,60.93,60.97,377093.0,58.2651,58.2842,58.2459,58.2842,377093.0
2023-06-23 10:40:00,60.97,60.98,60.94,60.95,62268.0,58.2842,58.2937,58.2555,58.2651,62268.0
2023-06-23 10:45:00,60.97,60.97,60.89,60.9,49703.0,58.2842,58.2842,58.2077,58.2173,49703.0
2023-06-23 10:50:00,60.9,60.91,60.83,60.84,78140.0,58.2173,58.2268,58.1503,58.1599,78140.0
2023-06-23 10:55:00,60.85,60.86,60.81,60.86,24195.0,58.1695,58.179,58.1312,58.179,24195.0
2023-06-23 11:00:00,60.86,60.87,60.83,60.84,35701.0,58.179,58.1886,58.1503,58.1599,35701.0
2023-06-23 11:05:00,60.84,60.86,60.81,60.83,131277.0,58.1599,58.179,58.1312,58.1503,131277.0
2023-06-23 11:10:00,60.83,60.84,60.79,60.8,67896.0,58.1503,58.1599,58.1121,58.1217,67896.0
2023-06-23 11:15:00,60.8,60.81,60.78,60.78,47707.0,58.1217,58.1312,58.1025,58.1025,47707.0
2023-06-23 11:20:00,60.79,60.81,60.77,60.78,28213.0,58.1121,58.1312,58.093,58.1025,28213.0
2023-06-23 11:25:00,60.77,60.81,60.76,60.8,65593.0,58.093,58.1312,58.0834,58.1217,65593.0
2023-06-23 11:30:00,60.8,60.86,60.79,60.86,66278.0,58.1217,58.179,58.1121,58.179,66278.0
2023-06-23 11:35:00,60.86,60.91,60.85,60.9,35477.0,58.179,58.2268,58.1695,58.2173,35477.0
2023-06-23 11:40:00,60.9,60.94,60.89,60.93,33097.0,58.2173,58.2555,58.2077,58.2459,33097.0
2023-06-23 11:45:00,60.93,60.94,60.88,60.89,81433.0,58.2459,58.2555,58.1981,58.2077,81433.0
2023-06-23 11:50:00,60.89,60.89,60.85,60.87,83032.0,58.2077,58.2077,58.1695,58.1886,83032.0
2023-06-23 11:55:00,60.87,60.88,60.85,60.87,26640.0,58.1886,58.1981,58.1695,58.1886,26640.0
2023-06-23 12:00:00,60.86,60.9,60.85,60.86,57301.0,58.179,58.2173,58.1695,58.179,57301.0
2023-06-23 12:05:00,60.86,60.88,60.85,60.87,40558.0,58.179,58.1981,58.1695,58.1886,40558.0
2023-06-23 12:10:00,60.87,60.89,60.85,60.88,34957.0,58.1886,58.2077,58.1695,58.1981,34957.0
2023-06-23 12:15:00,60.88,60.94,60.87,60.93,35167.0,58.1981,58.2555,58.1886,58.2459,35167.0
2023-06-23 12:20:00,60.94,60.95,60.91,60.95,24186.0,58.2555,58.2651,58.2268,58.2651,24186.0
2023-06-23 12:25:00,60.95,60.96,60.93,60.96,56257.0,58.2651,58.2746,58.2459,58.2746,56257.0
2023-06-23 12:30:00,60.96,61.0,60.95,60.96,42912.0,58.2746,58.3129,58.2651,58.2746,42912.0
2023-06-23 12:35:00,60.97,60.97,60.93,60.95,25054.0,58.2842,58.2842,58.2459,58.2651,25054.0
2023-06-23 12:40:00,60.94,60.99,60.94,60.98,18276.0,58.2555,58.3033,58.2555,58.2937,18276.0
2023-06-23 12:45:00,60.98,60.98,60.92,60.93,47561.0,58.2937,58.2937,58.2364,58.2459,47561.0
2023-06-23 12:50:00,60.93,60.96,60.91,60.93,38818.0,58.2459,58.2746,58.2268,58.2459,38818.0
2023-06-23 12:55:00,60.92,60.93,60.9,60.93,32273.0,58.2364,58.2459,58.2173,58.2459,32273.0
2023-06-23 13:00:00,60.93,60.95,60.89,60.9,131258.0,58.2459,58.2651,58.2077,58.2173,131258.0
2023-06-23 13:05:00,60.9,60.93,60.86,60.92,51217.0,58.2173,58.2459,58.179,58.2364,51217.0
2023-06-23 13:10:00,60.91,60.97,60.91,60.97,32164.0,58.2268,58.2842,58.2268,58.2842,32164.0
2023-06-23 13:15:00,60.96,60.96,60.93,60.95,24799.0,58.2746,58.2746,58.2459,58.2651,24799.0
2023-06-23 13:20:00,60.95,60.97,60.94,60.96,18520.0,58.2651,58.2842,58.2555,58.2746,18520.0
2023-06-23 13:25:00,60.96,60.99,60.96,60.98,16770.0,58.2746,58.3033,58.2746,58.2937,16770.0
2023-06-23 13:30:00,60.98,60.99,60.96,60.97,21396.0,58.2937,58.3033,58.2746,58.2842,21396.0
2023-06-23 13:35:00,60.97,61.0,60.96,61.0,36066.0,58.2842,58.3129,58.2746,58.3129,36066.0
2023-06-23 13:40:00,61.0,61.01,60.95,60.96,27531.0,58.3129,58.3224,58.2651,58.2746,27531.0
2023-06-23 13:45:00,60.95,60.96,60.93,60.95,26960.0,58.2651,58.2746,58.2459,58.2651,26960.0
2023-06-23 13:50:00,60.95,60.96,60.94,60.95,16013.0,58.2651,58.2746,58.2555,58.2651,16013.0
2023-06-23 13:55:00,60.95,60.97,60.93,60.95,28458.0,58.2651,58.2842,58.2459,58.2651,28458.0
2023-06-23 14:00:00,60.95,60.95,60.92,60.94,57822.0,58.2651,58.2651,58.2364,58.2555,57822.0
2023-06-23 14:05:00,60.94,60.94,60.89,60.9,56701.0,58.2555,58.2555,58.2077,58.2173,56701.0
2023-06-23 14:10:00,60.9,60.91,60.88,60.9,18485.0,58.2173,58.2268,58.1981,58.2173,18485.0
2023-06-23 14:15:00,60.9,60.92,60.89,60.91,28373.0,58.2173,58.2364,58.2077,58.2268,28373.0
2023-06-23 14:20:00,60.91,60.96,60.9,60.95,16805.0,58.2268,58.2746,58.2173,58.2651,16805.0
2023-06-23 14:25:00,60.95,60.95,60.88,60.91,67064.0,58.2651,58.2651,58.1981,58.2268,67064.0
2023-06-23 14:30:00,60.91,60.91,60.88,60.91,51922.0,58.2268,58.2268,58.1981,58.2268,51922.0
2023-06-23 14:35:00,60.91,60.92,60.85,60.86,57949.0,58.2268,58.2364,58.1695,58.179,57949.0
2023-06-23 14:40:00,60.86,60.9,60.85,60.86,92423.0,58.179,58.2173,58.1695,58.179,92423.0
2023-06-23 14:45:00,60.86,60.86,60.81,60.83,112827.0,58.179,58.179,58.1312,58.1503,112827.0
2023-06-23 14:50:00,60.82,60.83,60.8,60.8,57459.0,58.1408,58.1503,58.1217,58.1217,57459.0
2023-06-23 14:55:00,60.8,60.84,60.8,60.8,69902.0,58.1217,58.1599,58.1217,58.1217,69902.0
2023-06-23 15:00:00,60.8,60.83,60.76,60.81,79902.0,58.1217,58.1503,58.0834,58.1312,79902.0
2023-06-23 15:05:00,60.81,60.85,60.81,60.85,33661.0,58.1312,58.1695,58.1312,58.1695,33661.0
2023-06-23 15:10:00,60.86,60.89,60.86,60.87,16043.0,58.179,58.2077,58.179,58.1886,16043.0
2023-06-23 15:15:00,60.88,60.91,60.85,60.9,67646.0,58.1981,58.2268,58.1695,58.2173,67646.0
2023-06-23 15:20:00,60.91,60.91,60.83,60.84,69066.0,58.2268,58.2268,58.1503,58.1599,69066.0
2023-06-23 15:25:00,60.84,60.85,60.82,60.84,68153.0,58.1599,58.1695,58.1408,58.1599,68153.0
2023-06-23 15:30:00,60.84,60.87,60.82,60.84,31611.0,58.1599,58.1886,58.1408,58.1599,31611.0
2023-06-23 15:35:00,60.85,60.87,60.84,60.86,38495.0,58.1695,58.1886,58.1599,58.179,38495.0
2023-06-23 15:40:00,60.86,60.88,60.82,60.88,159772.0,58.179,58.1981,58.1408,58.1981,159772.0
2023-06-23 15:45:00,60.87,60.88,60.84,60.86,93757.0,58.1886,58.1981,58.1599,58.179,93757.0
2023-06-23 15:50:00,60.86,60.93,60.83,60.89,240274.0,58.179,58.2459,58.1503,58.2077,240274.0
2023-06-23 15:55:00,60.9,60.95,60.88,60.91,414920.0,58.2173,58.2651,58.1981,58.2268,414920.0
2023-06-26 09:30:00,60.93,60.96,60.86,60.88,140751.0,58.2459,58.2746,58.179,58.1981,140751.0
2023-06-26 09:35:00,60.88,60.91,60.86,60.9,70755.0,58.1981,58.2268,58.179,58.2173,70755.0
2023-06-26 09:40:00,60.91,60.98,60.9,60.95,62084.0,58.2268,58.2937,58.2173,58.2651,62084.0
2023-06-26 09:45:00,60.96,60.98,60.92,60.93,71547.0,58.2746,58.2937,58.2364,58.2459,71547.0
2023-06-26 09:50:00,60.93,60.99,60.92,60.97,27553.0,58.2459,58.3033,58.2364,58.2842,27553.0
2023-06-26 09:55:00,60.98,61.0,60.95,60.99,21980.0,58.2937,58.3129,58.2651,58.3033,21980.0
2023-06-26 10:00:00,61.0,61.01,60.96,60.97,37251.0,58.3129,58.3224,58.2746,58.2842,37251.0
2023-06-26 10:05:00,60.97,61.01,60.95,60.95,61452.0,58.2842,58.3224,58.2651,58.2651,61452.0
2023-06-26 10:10:00,60.95,60.95,60.89,60.93,28724.0,58.2651,58.2651,58.2077,58.2459,28724.0
2023-06-26 10:15:00,60.93,60.97,60.92,60.94,33114.0,58.2459,58.2842,58.2364,58.2555,33114.0
2023-06-26 10:20:00,60.94,60.95,60.9,60.93,20586.0,58.2555,58.2651,58.2173,58.2459,20586.0
2023-06-26 10:25:00,60.93,60.94,60.9,60.91,30418.0,58.2459,58.2555,58.2173,58.2268,30418.0
2023-06-26 10:30:00,60.91,60.91,60.84,60.87,69946.0,58.2268,58.2268,58.1599,58.1886,69946.0
2023-06-26 10:35:00,60.86,60.89,60.85,60.86,29227.0,58.179,58.2077,58.1695,58.179,29227.0
2023-06-26 10:40:00,60.86,60.87,60.82,60.86,67100.0,58.179,58.1886,58.1408,58.179,67100.0
2023-06-26 10:45:00,60.86,60.89,60.85,60.89,53558.0,58.179,58.2077,58.1695,58.2077,53558.0
2023-06-26 10:50:00,60.88,60.95,60.87,60.95,64823.0,58.1981,58.2651,58.1886,58.2651,64823.0
2023-06-26 10:55:00,60.94,60.95,60.92,60.95,70535.0,58.2555,58.2651,58.2364,58.2651,70535.0
2023-06-26 11:00:00,60.96,60.97,60.93,60.95,49027.0,58.2746,58.2842,58.2459,58.2651,49027.0
2023-06-26 11:05:00,60.94,60.97,60.92,60.95,17333.0,58.2555,58.2842,58.2364,58.2651,17333.0
2023-06-26 11:10:00,60.95,60.96,60.93,60.95,10488.0,58.2651,58.2746,58.2459,58.2651,10488.0
2023-06-26 11:15:00,60.94,60.95,60.91,60.92,22637.0,58.2555,58.2651,58.2268,58.2364,22637.0
2023-06-26 11:20:00,60.92,60.94,60.9,60.92,22255.0,58.2364,58.2555,58.2173,58.2364,22255.0
2023-06-26 11:25:00,60.92,60.95,60.91,60.92,36961.0,58.2364,58.2651,58.2268,58.2364,36961.0
2023-06-26 11:30:00,60.92,60.96,60.92,60.93,21593.0,58.2364,58.2746,58.2364,58.2459,21593.0
2023-06-26 11:35:00,60.92,60.95,60.92,60.94,12812.0,58.2364,58.2651,58.2364,58.2555,12812.0
2023-06-26 11:40:00,60.94,60.95,60.9,60.93,26334.0,58.2555,58.2651,58.2173,58.2459,26334.0
2023-06-26 11:45:00,60.93,60.98,60.93,60.97,15099.0,58.2459,58.2937,58.2459,58.2842,15099.0
2023-06-26 11:50:00,60.98,60.98,60.95,60.96,16385.0,58.2937,58.2937,58.2651,58.2746,16385.0
2023-06-26 11:55:00,60.96,60.98,60.95,60.98,32243.0,58.2746,58.2937,58.2651,58.2937,32243.0
2023-06-26 12:00:00,60.97,60.99,60.95,60.96,50317.0,58.2842,58.3033,58.2651,58.2746,50317.0
2023-06-26 12:05:00,60.96,60.96,60.91,60.93,36946.0,58.2746,58.2746,58.2268,58.2459,36946.0
2023-06-26 12:10:00,60.93,60.96,60.91,60.96,21656.0,58.2459,58.2746,58.2268,58.2746,21656.0
2023-06-26 12:15:00,60.96,60.96,60.92,60.93,35210.0,58.2746,58.2746,58.2364,58.2459,35210.0
2023-06-26 12:20:00,60.93,60.96,60.92,60.95,16711.0,58.2459,58.2746,58.2364,58.2651,16711.0
2023-06-26 12:25:00,60.94,60.95,60.93,60.94,20855.0,58.2555,58.2651,58.2459,58.2555,20855.0
2023-06-26 12:30:00,60.94,60.94,60.91,60.92,15743.0,58.2555,58.2555,58.2268,58.2364,15743.0
2023-06-26 12:35:00,60.93,60.95,60.91,60.92,29452.0,58.2459,58.2651,58.2268,58.2364,29452.0
2023-06-26 12:40:00,60.92,60.93,60.89,60.91,16907.0,58.2364,58.2459,58.2077,58.2268,16907.0
2023-06-26 12:45:00,60.91,60.94,60.89,60.9,31199.0,58.2268,58.2555,58.2077,58.2173,31199.0
2023-06-26 12:50:00,60.91,60.94,60.9,60.93,26083.0,58.2268,58.2555,58.2173,58.2459,26083.0
2023-06-26 12:55:00,60.92,60.96,60.92,60.94,30394.0,58.2364,58.2746,58.2364,58.2555,30394.0
2023-06-26 13:00:00,60.95,60.96,60.93,60.94,41800.0,58.2651,58.2746,58.2459,58.2555,41800.0
2023-06-26 13:05:00,60.94,60.98,60.93,60.98,50787.0,58.2555,58.2937,58.2459,58.2937,50787.0
2023-06-26 13:10:00,60.97,60.98,60.94,60.95,60657.0,58.2842,58.2937,58.2555,58.2651,60657.0
2023-06-26 13:15:00,60.96,60.99,60.95,60.98,24443.0,58.2746,58.3033,58.2651,58.2937,24443.0
2023-06-26 13:20:00,60.98,60.99,60.96,60.98,20973.0,58.2937,58.3033,58.2746,58.2937,20973.0
2023-06-26 13:25:00,60.97,60.98,60.94,60.98,57430.0,58.2842,58.2937,58.2555,58.2937,57430.0
2023-06-26 13:30:00,60.97,60.98,60.95,60.96,19649.0,58.2842,58.2937,58.2651,58.2746,19649.0
2023-06-26 13:35:00,60.96,60.97,60.94,60.97,40336.0,58.2746,58.2842,58.2555,58.2842,40336.0
2023-06-26 13:40:00,60.97,60.98,60.95,60.97,19279.0,58.2842,58.2937,58.2651,58.2842,19279.0
2023-06-26 13:45:00,60.96,60.98,60.96,60.97,5785.0,58.2746,58.2937,58.2746,58.2842,5785.0
2023-06-26 13:50:00,60.97,60.97,60.95,60.95,35433.0,58.2842,58.2842,58.2651,58.2651,35433.0
2023-06-26 13:55:00,60.95,60.97,60.94,60.95,31697.0,58.2651,58.2842,58.2555,58.2651,31697.0
2023-06-26 14:00:00,60.95,60.97,60.93,60.95,23867.0,58.2651,58.2842,58.2459,58.2651,23867.0
2023-06-26 14:05:00,60.96,60.96,60.92,60.95,58798.0,58.2746,58.2746,58.2364,58.2651,58798.0
2023-06-26 14:10:00,60.94,60.96,60.93,60.95,29551.0,58.2555,58.2746,58.2459,58.2651,29551.0
2023-06-26 14:15:00,60.95,60.96,60.94,60.95,17455.0,58.2651,58.2746,58.2555,58.2651,17455.0
2023-06-26 14:20:00,60.94,60.96,60.93,60.95,19162.0,58.2555,58.2746,58.2459,58.2651,19162.0
2023-06-26 14:25:00,60.94,60.98,60.94,60.97,39319.0,58.2555,58.2937,58.2555,58.2842,39319.0
2023-06-26 14:30:00,60.97,61.01,60.96,61.01,48971.0,58.2842,58.3224,58.2746,58.3224,48971.0
2023-06-26 14:35:00,61.01,61.05,61.0,61.05,76550.0,58.3224,58.3607,58.3129,58.3607,76550.0
2023-06-26 14:40:00,61.04,61.05,61.03,61.04,57849.0,58.3511,58.3607,58.3415,58.3511,57849.0
2023-06-26 14:45:00,61.04,61.04,61.02,61.03,44474.0,58.3511,58.3511,58.332,58.3415,44474.0
2023-06-26 14:50:00,61.03,61.04,61.0,61.01,55458.0,58.3415,58.3511,58.3129,58.3224,55458.0
2023-06-26 14:55:00,61.02,61.03,60.99,61.01,49005.0,58.332,58.3415,58.3033,58.3224,49005.0
2023-06-26 15:00:00,61.01,61.02,61.0,61.02,48165.0,58.3224,58.332,58.3129,58.332,48165.0
2023-06-26 15:05:00,61.02,61.03,61.0,61.02,27139.0,58.332,58.3415,58.3129,58.332,27139.0
2023-06-26 15:10:00,61.02,61.02,61.0,61.01,33661.0,58.332,58.332,58.3129,58.3224,33661.0
2023-06-26 15:15:00,61.01,61.01,60.99,61.01,43917.0,58.3224,58.3224,58.3033,58.3224,43917.0
2023-06-26 15:20:00,61.01,61.02,60.97,60.98,57425.0,58.3224,58.332,58.2842,58.2937,57425.0
2023-06-26 15:25:00,60.98,61.01,60.98,61.0,34434.0,58.2937,58.3224,58.2937,58.3129,34434.0
2023-06-26 15:30:00,60.99,61.01,60.98,61.01,50218.0,58.3033,58.3224,58.2937,58.3224,50218.0
2023-06-26 15:35:00,61.01,61.01,60.99,61.01,30720.0,58.3224,58.3224,58.3033,58.3224,30720.0
2023-06-26 15:40:00,61.0,61.0,60.97,60.98,72772.0,58.3129,58.3129,58.2842,58.2937,72772.0
2023-06-26 15:45:00,60.98,60.98,60.92,60.94,180498.0,58.2937,58.2937,58.2364,58.2555,180498.0
2023-06-26 15:50:00,60.94,60.94,60.91,60.94,124857.0,58.2555,58.2555,58.2268,58.2555,124857.0
2023-06-26 15:55:00,60.94,60.94,60.9,60.92,443479.0,58.2555,58.2555,58.2173,58.2364,443479.0
2023-06-27 09:30:00,60.97,60.98,60.88,60.92,74117.0,58.2842,58.2937,58.1981,58.2364,74117.0
2023-06-27 09:35:00,60.93,61.01,60.93,60.99,38424.0,58.2459,58.3224,58.2459,58.3033,38424.0
2023-06-27 09:40:00,61.0,61.01,60.95,60.96,108345.0,58.3129,58.3224,58.2651,58.2746,108345.0
2023-06-27 09:45:00,60.96,60.96,60.88,60.9,41775.0,58.2746,58.2746,58.1981,58.2173,41775.0
2023-06-27 09:50:00,60.9,60.93,60.88,60.89,22762.0,58.2173,58.2459,58.1981,58.2077,22762.0
2023-06-27 09:55:00,60.89,60.95,60.86,60.94,22495.0,58.2077,58.2651,58.179,58.2555,22495.0
2023-06-27 10:00:00,60.94,60.95,60.86,60.88,148274.0,58.2555,58.2651,58.179,58.1981,148274.0
2023-06-27 10:05:00,60.87,60.87,60.81,60.83,23080.0,58.1886,58.1886,58.1312,58.1503,23080.0
2023-06-27 10:10:00,60.82,60.82,60.78,60.81,23997.0,58.1408,58.1408,58.1025,58.1312,23997.0
2023-06-27 10:15:00,60.81,60.88,60.81,60.88,16635.0,58.1312,58.1981,58.1312,58.1981,16635.0
2023-06-27 10:20:00,60.88,60.92,60.88,60.89,44338.0,58.1981,58.2364,58.1981,58.2077,44338.0
2023-06-27 10:25:00,60.9,60.95,60.89,60.92,16899.0,58.2173,58.2651,58.2077,58.2364,16899.0
2023-06-27 10:30:00,60.92,60.97,60.91,60.94,21303.0,58.2364,58.2842,58.2268,58.2555,21303.0
2023-06-27 10:35:00,60.94,60.95,60.9,60.95,16966.0,58.2555,58.2651,58.2173,58.2651,16966.0
2023-06-27 10:40:00,60.94,60.95,60.91,60.93,28577.0,58.2555,58.2651,58.2268,58.2459,28577.0
2023-06-27 10:45:00,60.93,60.98,60.92,60.97,29677.0,58.2459,58.2937,58.2364,58.2842,29677.0
2023-06-27 10:50:00,60.98,61.0,60.96,60.99,85113.0,58.2937,58.3129,58.2746,58.3033,85113.0
2023-06-27 10:55:00,60.99,60.99,60.96,60.98,93150.0,58.3033,58.3033,58.2746,58.2937,93150.0
2023-06-27 11:00:00,60.98,60.99,60.9,60.9,69793.0,58.2937,58.3033,58.2173,58.2173,69793.0
2023-06-27 11:05:00,60.91,60.92,60.88,60.89,24750.0,58.2268,58.2364,58.1981,58.2077,24750.0
2023-06-27 11:10:00,60.89,60.9,60.85,60.89,48022.0,58.2077,58.2173,58.1695,58.2077,48022.0
2023-06-27 11:15:00,60.9,60.92,60.89,60.92,58958.0,58.2173,58.2364,58.2077,58.2364,58958.0
2023-06-27 11:20:00,60.92,60.97,60.91,60.96,14456.0,58.2364,58.2842,58.2268,58.2746,14456.0
2023-06-27 11:25:00,60.96,60.99,60.94,60.98,24729.0,58.2746,58.3033,58.2555,58.2937,24729.0
2023-06-27 11:30:00,60.99,61.01,60.98,61.0,32239.0,58.3033,58.3224,58.2937,58.3129,32239.0
2023-06-27 11:35:00,61.0,61.03,60.98,61.02,24902.0,58.3129,58.3415,58.2937,58.332,24902.0
2023-06-27 11:40:00,61.03,61.03,61.0,61.01,27354.0,58.3415,58.3415,58.3129,58.3224,27354.0
2023-06-27 11:45:00,61.02,61.04,60.99,61.0,91703.0,58.332,58.3511,58.3033,58.3129,91703.0
2023-06-27 11:50:00,61.0,61.0,60.98,61.0,36396.0,58.3129,58.3129,58.2937,58.3129,36396.0
2023-06-27 11:55:00,60.99,61.0,60.97,60.98,18763.0,58.3033,58.3129,58.2842,58.2937,18763.0
2023-06-27 12:00:00,60.97,61.0,60.96,60.98,32067.0,58.2842,58.3129,58.2746,58.2937,32067.0
2023-06-27 12:05:00,60.98,61.0,60.97,60.98,41518.0,58.2937,58.3129,58.2842,58.2937,41518.0
2023-06-27 12:10:00,60.98,61.02,60.97,61.02,45599.0,58.2937,58.332,58.2842,58.332,45599.0
2023-06-27 12:15:00,61.02,61.02,60.97,60.97,37902.0,58.332,58.332,58.2842,58.2842,37902.0
2023-06-27 12:20:00,60.98,61.0,60.97,61.0,64170.0,58.2937,58.3129,58.2842,58.3129,64170.0
2023-06-27 12:25:00,61.0,61.03,61.0,61.02,59236.0,58.3129,58.3415,58.3129,58.332,59236.0
2023-06-27 12:30:00,61.03,61.04,61.01,61.03,44973.0,58.3415,58.3511,58.3224,58.3415,44973.0
2023-06-27 12:35:00,61.03,61.05,61.01,61.05,28141.0,58.3415,58.3607,58.3224,58.3607,28141.0
2023-06-27 12:40:00,61.05,61.05,61.03,61.04,27468.0,58.3607,58.3607,58.3415,58.3511,27468.0
2023-06-27 12:45:00,61.05,61.05,61.04,61.05,25632.0,58.3607,58.3607,58.3511,58.3607,25632.0
2023-06-27 12:50:00,61.04,61.07,61.04,61.05,35706.0,58.3511,58.3798,58.3511,58.3607,35706.0
2023-06-27 12:55:00,61.05,61.05,61.02,61.04,29843.0,58.3607,58.3607,58.332,58.3511,29843.0
2023-06-27 13:00:00,61.04,61.04,61.02,61.03,45880.0,58.3511,58.3511,58.332,58.3415,45880.0
2023-06-27 13:05:00,61.03,61.04,61.0,61.01,31720.0,58.3415,58.3511,58.3129,58.3224,31720.0
2023-06-27 13:10:00,61.0,61.03,61.0,61.03,18522.0,58.3129,58.3415,58.3129,58.3415,18522.0
2023-06-27 13:15:00,61.03,61.07,61.02,61.07,30596.0,58.3415,58.3798,58.332,58.3798,30596.0
2023-06-27 13:20:00,61.07,61.11,61.07,61.11,35631.0,58.3798,58.418,58.3798,58.418,35631.0
2023-06-27 13:25:00,61.11,61.14,61.09,61.12,28382.0,58.418,58.4467,58.3989,58.4276,28382.0
2023-06-27 13:30:00,61.13,61.16,61.12,61.15,35808.0,58.4371,58.4658,58.4276,58.4562,35808.0
2023-06-27 13:35:00,61.14,61.15,61.12,61.14,40193.0,58.4467,58.4562,58.4276,58.4467,40193.0
2023-06-27 13:40:00,61.14,61.16,61.13,61.14,11272.0,58.4467,58.4658,58.4371,58.4467,11272.0
2023-06-27 13:45:00,61.14,61.16,61.13,61.16,23329.0,58.4467,58.4658,58.4371,58.4658,23329.0
2023-06-27 13:50:00,61.15,61.18,61.14,61.17,41417.0,58.4562,58.4849,58.4467,58.4754,41417.0
2023-06-27 13:55:00,61.17,61.19,61.15,61.19,39716.0,58.4754,58.4945,58.4562,58.4945,39716.0
2023-06-27 14:00:00,61.18,61.19,61.17,61.17,15211.0,58.4849,58.4945,58.4754,58.4754,15211.0
2023-06-27 14:05:00,61.18,61.19,61.16,61.17,31010.0,58.4849,58.4945,58.4658,58.4754,31010.0
2023-06-27 14:10:00,61.17,61.18,61.17,61.18,30834.0,58.4754,58.4849,58.4754,58.4849,30834.0
2023-06-27 14:15:00,61.18,61.18,61.15,61.17,50475.0,58.4849,58.4849,58.4562,58.4754,50475.0
2023-06-27 14:20:00,61.17,61.18,61.15,61.16,36487.0,58.4754,58.4849,58.4562,58.4658,36487.0
2023-06-27 14:25:00,61.16,61.16,61.15,61.16,26254.0,58.4658,58.4658,58.4562,58.4658,26254.0
2023-06-27 14:30:00,61.16,61.18,61.15,61.16,37716.0,58.4658,58.4849,58.4562,58.4658,37716.0
2023-06-27 14:35:00,61.16,61.18,61.14,61.15,13406.0,58.4658,58.4849,58.4467,58.4562,13406.0
2023-06-27 14:40:00,61.15,61.15,61.12,61.12,11465.0,58.4562,58.4562,58.4276,58.4276,11465.0
2023-06-27 14:45:00,61.13,61.15,61.11,61.15,25973.0,58.4371,58.4562,58.418,58.4562,25973.0
2023-06-27 14:50:00,61.14,61.17,61.14,61.17,18713.0,58.4467,58.4754,58.4467,58.4754,18713.0
2023-06-27 14:55:00,61.17,61.17,61.13,61.15,27560.0,58.4754,58.4754,58.4371,58.4562,27560.0
2023-06-27 15:00:00,61.15,61.17,61.14,61.15,33009.0,58.4562,58.4754,58.4467,58.4562,33009.0
2023-06-27 15:05:00,61.15,61.18,61.14,61.17,141497.0,58.4562,58.4849,58.4467,58.4754,141497.0
2023-06-27 15:10:00,61.17,61.17,61.12,61.14,91174.0,58.4754,58.4754,58.4276,58.4467,91174.0
2023-06-27 15:15:00,61.14,61.15,61.11,61.12,20856.0,58.4467,58.4562,58.418,58.4276,20856.0
2023-06-27 15:20:00,61.12,61.12,61.1,61.11,52589.0,58.4276,58.4276,58.4084,58.418,52589.0
2023-06-27 15:25:00,61.12,61.15,61.11,61.15,46602.0,58.4276,58.4562,58.418,58.4562,46602.0
2023-06-27 15:30:00,61.15,61.16,61.12,61.12,101598.0,58.4562,58.4658,58.4276,58.4276,101598.0
2023-06-27 15:35:00,61.12,61.13,61.1,61.11,150384.0,58.4276,58.4371,58.4084,58.418,150384.0
2023-06-27 15:40:00,61.12,61.14,61.1,61.13,128262.0,58.4276,58.4467,58.4084,58.4371,128262.0
2023-06-27 15:45:00,61.13,61.16,61.12,61.14,61168.0,58.4371,58.4658,58.4276,58.4467,61168.0
2023-06-27 15:50:00,61.14,61.14,61.1,61.14,282342.0,58.4467,58.4467,58.4084,58.4467,282342.0
2023-06-27 15:55:00,61.14,61.16,61.13,61.14,257453.0,58.4467,58.4658,58.4371,58.4467,257453.0
2023-06-28 09:30:00,61.67,61.7,61.6,61.67,248834.0,58.9533,58.982,58.8864,58.9533,248834.0
2023-06-28 09:35:00,61.66,61.7,61.64,61.65,107410.0,58.9438,58.982,58.9247,58.9342,107410.0
2023-06-28 09:40:00,61.65,61.68,61.62,61.65,31808.0,58.9342,58.9629,58.9055,58.9342,31808.0
2023-06-28 09:45:00,61.65,61.65,61.55,61.6,183674.0,58.9342,58.9342,58.8386,58.8864,183674.0
2023-06-28 09:50:00,61.59,61.65,61.56,61.63,50412.0,58.8769,58.9342,58.8482,58.9151,50412.0
2023-06-28 09:55:00,61.64,61.67,61.6,61.67,122717.0,58.9247,58.9533,58.8864,58.9533,122717.0
2023-06-28 10:00:00,61.66,61.69,61.65,61.68,77359.0,58.9438,58.9725,58.9342,58.9629,77359.0
2023-06-28 10:05:00,61.67,61.73,61.65,61.69,100081.0,58.9533,59.0107,58.9342,58.9725,100081.0
2023-06-28 10:10:00,61.69,61.72,61.66,61.71,80045.0,58.9725,59.0011,58.9438,58.9916,80045.0
2023-06-28 10:15:00,61.72,61.83,61.71,61.82,52120.0,59.0011,59.1063,58.9916,59.0967,52120.0
2023-06-28 10:20:00,61.81,61.83,61.78,61.79,53258.0,59.0872,59.1063,59.0585,59.0681,53258.0
2023-06-28 10:25:00,61.8,61.81,61.76,61.78,38265.0,59.0776,59.0872,59.0394,59.0585,38265.0
2023-06-28 10:30:00,61.78,61.79,61.73,61.74,70515.0,59.0585,59.0681,59.0107,59.0203,70515.0
2023-06-28 10:35:00,61.75,61.77,61.73,61.76,48160.0,59.0298,59.0489,59.0107,59.0394,48160.0
2023-06-28 10:40:00,61.76,61.77,61.73,61.74,29350.0,59.0394,59.0489,59.0107,59.0203,29350.0
2023-06-28 10:45:00,61.73,61.73,61.69,61.71,59668.0,59.0107,59.0107,58.9725,58.9916,59668.0
2023-06-28 10:50:00,61.7,61.7,61.64,61.66,30753.0,58.982,58.982,58.9247,58.9438,30753.0
2023-06-28 10:55:00,61.65,61.66,61.59,61.61,56573.0,58.9342,58.9438,58.8769,58.896,56573.0
2023-06-28 11:00:00,61.61,61.67,61.61,61.66,32842.0,58.896,58.9533,58.896,58.9438,32842.0
2023-06-28 11:05:00,61.67,61.7,61.66,61.67,48013.0,58.9533,58.982,58.9438,58.9533,48013.0
2023-06-28 11:10:00,61.67,61.69,61.65,61.69,43908.0,58.9533,58.9725,58.9342,58.9725,43908.0
2023-06-28 11:15:00,61.68,61.75,61.67,61.74,29553.0,58.9629,59.0298,58.9533,59.0203,29553.0
2023-06-28 11:20:00,61.74,61.77,61.73,61.73,46736.0,59.0203,59.0489,59.0107,59.0107,46736.0
2023-06-28 11:25:00,61.72,61.76,61.71,61.76,56710.0,59.0011,59.0394,58.9916,59.0394,56710.0
2023-06-28 11:30:00,61.76,61.81,61.75,61.8,119155.0,59.0394,59.0872,59.0298,59.0776,119155.0
2023-06-28 11:35:00,61.8,61.86,61.8,61.85,87779.0,59.0776,59.135,59.0776,59.1254,87779.0
2023-06-28 11:40:00,61.86,61.87,61.85,61.87,72508.0,59.135,59.1445,59.1254,59.1445,72508.0
2023-06-28 11:45:00,61.86,61.88,61.84,61.86,58073.0,59.135,59.1541,59.1158,59.135,58073.0
2023-06-28 11:50:00,61.86,61.87,61.84,61.86,51004.0,59.135,59.1445,59.1158,59.135,51004.0
2023-06-28 11:55:00,61.86,61.89,61.84,61.89,44891.0,59.135,59.1636,59.1158,59.1636,44891.0
2023-06-28 12:00:00,61.88,61.89,61.85,61.88,27197.0,59.1541,59.1636,59.1254,59.1541,27197.0
2023-06-28 12:05:00,61.88,61.92,61.88,61.92,36114.0,59.1541,59.1923,59.1541,59.1923,36114.0
2023-06-28 12:10:00,61.91,61.95,61.91,61.94,40137.0,59.1828,59.221,59.1828,59.2114,40137.0
2023-06-28 12:15:00,61.93,61.97,61.93,61.97,24516.0,59.2019,59.2401,59.2019,59.2401,24516.0
2023-06-28 12:20:00,61.97,61.97,61.94,61.96,53586.0,59.2401,59.2401,59.2114,59.2306,53586.0
2023-06-28 12:25:00,61.96,61.96,61.9,61.91,106657.0,59.2306,59.2306,59.1732,59.1828,106657.0
2023-06-28 12:30:00,61.91,61.91,61.88,61.9,41348.0,59.1828,59.1828,59.1541,59.1732,41348.0
2023-06-28 12:35:00,61.9,61.92,61.88,61.9,16701.0,59.1732,59.1923,59.1541,59.1732,16701.0
2023-06-28 12:40:00,61.89,61.9,61.84,61.86,61398.0,59.1636,59.1732,59.1158,59.135,61398.0
2023-06-28 12:45:00,61.86,61.89,61.84,61.85,75514.0,59.135,59.1636,59.1158,59.1254,75514.0
2023-06-28 12:50:00,61.86,61.87,61.79,61.81,46235.0,59.135,59.1445,59.0681,59.0872,46235.0
2023-06-28 12:55:00,61.8,61.86,61.79,61.85,110636.0,59.0776,59.135,59.0681,59.1254,110636.0
2023-06-28 13:00:00,61.85,61.87,61.82,61.87,71479.0,59.1254,59.1445,59.0967,59.1445,71479.0
2023-06-28 13:05:00,61.87,61.88,61.85,61.85,33442.0,59.1445,59.1541,59.1254,59.1254,33442.0
2023-06-28 13:10:00,61.85,61.87,61.83,61.86,28636.0,59.1254,59.1445,59.1063,59.135,28636.0
2023-06-28 13:15:00,61.86,61.86,61.84,61.86,11113.0,59.135,59.135,59.1158,59.135,11113.0
2023-06-28 13:20:00,61.87,61.89,61.87,61.88,14053.0,59.1445,59.1636,59.1445,59.1541,14053.0
2023-06-28 13:25:00,61.88,61.9,61.87,61.89,17065.0,59.1541,59.1732,59.1445,59.1636,17065.0
2023-06-28 13:30:00,61.9,61.9,61.83,61.83,63792.0,59.1732,59.1732,59.1063,59.1063,63792.0
2023-06-28 13:35:00,61.83,61.85,61.82,61.85,32255.0,59.1063,59.1254,59.0967,59.1254,32255.0
2023-06-28 13:40:00,61.84,61.85,61.82,61.84,22115.0,59.1158,59.1254,59.0967,59.1158,22115.0
2023-06-28 13:45:00,61.84,61.85,61.82,61.83,15438.0,59.1158,59.1254,59.0967,59.1063,15438.0
2023-06-28 13:50:00,61.83,61.83,61.79,61.83,18943.0,59.1063,59.1063,59.0681,59.1063,18943.0
2023-06-28 13:55:00,61.83,61.84,61.81,61.83,24815.0,59.1063,59.1158,59.0872,59.1063,24815.0
2023-06-28 14:00:00,61.83,61.87,61.82,61.86,15779.0,59.1063,59.1445,59.0967,59.135,15779.0
2023-06-28 14:05:00,61.87,61.87,61.85,61.86,14394.0,59.1445,59.1445,59.1254,59.135,14394.0
2023-06-28 14:10:00,61.86,61.88,61.85,61.87,16151.0,59.135,59.1541,59.1254,59.1445,16151.0
2023-06-28 14:15:00,61.87,61.88,61.85,61.88,18875.0,59.1445,59.1541,59.1254,59.1541,18875.0
2023-06-28 14:20:00,61.87,61.88,61.86,61.88,23405.0,59.1445,59.1541,59.135,59.1541,23405.0
2023-06-28 14:25:00,61.88,61.89,61.86,61.87,31126.0,59.1541,59.1636,59.135,59.1445,31126.0
2023-06-28 14:30:00,61.87,61.88,61.85,61.87,22524.0,59.1445,59.1541,59.1254,59.1445,22524.0
2023-06-28 14:35:00,61.87,61.88,61.83,61.84,28799.0,59.1445,59.1541,59.1063,59.1158,28799.0
2023-06-28 14:40:00,61.84,61.87,61.82,61.86,21373.0,59.1158,59.1445,59.0967,59.135,21373.0
2023-06-28 14:45:00,61.86,61.86,61.83,61.85,44059.0,59.135,59.135,59.1063,59.1254,44059.0
2023-06-28 14:50:00,61.85,61.87,61.84,61.87,15475.0,59.1254,59.1445,59.1158,59.1445,15475.0
2023-06-28 14:55:00,61.86,61.86,61.83,61.85,64040.0,59.135,59.135,59.1063,59.1254,64040.0
2023-06-28 15:00:00,61.85,61.85,61.79,61.8,48012.0,59.1254,59.1254,59.0681,59.0776,48012.0
2023-06-28 15:05:00,61.79,61.8,61.75,61.78,47086.0,59.0681,59.0776,59.0298,59.0585,47086.0
2023-06-28 15:10:00,61.79,61.81,61.78,61.8,35686.0,59.0681,59.0872,59.0585,59.0776,35686.0
2023-06-28 15:15:00,61.8,61.81,61.79,61.8,30281.0,59.0776,59.0872,59.0681,59.0776,30281.0
2023-06-28 15:20:00,61.8,61.81,61.8,61.8,29561.0,59.0776,59.0872,59.0776,59.0776,29561.0
2023-06-28 15:25:00,61.8,61.82,61.78,61.8,61901.0,59.0776,59.0967,59.0585,59.0776,61901.0
2023-06-28 15:30:00,61.8,61.82,61.78,61.79,66789.0,59.0776,59.0967,59.0585,59.0681,66789.0
2023-06-28 15:35:00,61.79,61.8,61.78,61.79,46983.0,59.0681,59.0776,59.0585,59.0681,46983.0
2023-06-28 15:40:00,61.79,61.8,61.77,61.78,52842.0,59.0681,59.0776,59.0489,59.0585,52842.0
2023-06-28 15:45:00,61.78,61.81,61.77,61.8,84348.0,59.0585,59.0872,59.0489,59.0776,84348.0
2023-06-28 15:50:00,61.8,61.81,61.78,61.78,191066.0,59.0776,59.0872,59.0585,59.0585,191066.0
2023-06-28 15:55:00,61.78,61.82,61.76,61.81,355922.0,59.0585,59.0967,59.0394,59.0872,355922.0
2023-06-29 09:30:00,61.45,61.49,61.41,61.48,73753.0,58.743,58.7813,58.7048,58.7717,73753.0
2023-06-29 09:35:00,61.5,61.53,61.46,61.53,25365.0,58.7908,58.8195,58.7526,58.8195,25365.0
2023-06-29 09:40:00,61.53,61.54,61.46,61.47,182766.0,58.8195,58.8291,58.7526,58.7621,182766.0
2023-06-29 09:45:00,61.48,61.53,61.46,61.52,52452.0,58.7717,58.8195,58.7526,58.8099,52452.0
2023-06-29 09:50:00,61.52,61.53,61.5,61.53,28447.0,58.8099,58.8195,58.7908,58.8195,28447.0
2023-06-29 09:55:00,61.53,61.54,61.49,61.51,218237.0,58.8195,58.8291,58.7813,58.8004,218237.0
2023-06-29 10:00:00,61.51,61.54,61.49,61.51,72914.0,58.8004,58.8291,58.7813,58.8004,72914.0
2023-06-29 10:05:00,61.51,61.54,61.42,61.47,54430.0,58.8004,58.8291,58.7144,58.7621,54430.0
2023-06-29 10:10:00,61.47,61.51,61.45,61.51,23550.0,58.7621,58.8004,58.743,58.8004,23550.0
2023-06-29 10:15:00,61.53,61.6,61.53,61.57,93498.0,58.8195,58.8864,58.8195,58.8577,93498.0
2023-06-29 10:20:00,61.58,61.61,61.57,61.57,31825.0,58.8673,58.896,58.8577,58.8577,31825.0
2023-06-29 10:25:00,61.56,61.62,61.56,61.59,79617.0,58.8482,58.9055,58.8482,58.8769,79617.0
2023-06-29 10:30:00,61.59,61.6,61.54,61.58,108941.0,58.8769,58.8864,58.8291,58.8673,108941.0
2023-06-29 10:35:00,61.59,61.59,61.52,61.55,103905.0,58.8769,58.8769,58.8099,58.8386,103905.0
2023-06-29 10:40:00,61.54,61.57,61.52,61.52,155197.0,58.8291,58.8577,58.8099,58.8099,155197.0
2023-06-29 10:45:00,61.52,61.53,61.45,61.51,143862.0,58.8099,58.8195,58.743,58.8004,143862.0
2023-06-29 10:50:00,61.51,61.53,61.46,61.48,63351.0,58.8004,58.8195,58.7526,58.7717,63351.0
2023-06-29 10:55:00,61.49,61.52,61.47,61.5,48356.0,58.7813,58.8099,58.7621,58.7908,48356.0
2023-06-29 11:00:00,61.5,61.52,61.48,61.52,96355.0,58.7908,58.8099,58.7717,58.8099,96355.0
2023-06-29 11:05:00,61.53,61.55,61.52,61.54,55656.0,58.8195,58.8386,58.8099,58.8291,55656.0
2023-06-29 11:10:00,61.54,61.55,61.52,61.54,80576.0,58.8291,58.8386,58.8099,58.8291,80576.0
2023-06-29 11:15:00,61.54,61.55,61.5,61.53,95630.0,58.8291,58.8386,58.7908,58.8195,95630.0
2023-06-29 11:20:00,61.53,61.54,61.51,61.54,52201.0,58.8195,58.8291,58.8004,58.8291,52201.0
2023-06-29 11:25:00,61.54,61.55,61.51,61.54,60987.0,58.8291,58.8386,58.8004,58.8291,60987.0
2023-06-29 11:30:00,61.54,61.55,61.48,61.48,71340.0,58.8291,58.8386,58.7717,58.7717,71340.0
2023-06-29 11:35:00,61.49,61.51,61.47,61.51,76259.0,58.7813,58.8004,58.7621,58.8004,76259.0
2023-06-29 11:40:00,61.51,61.54,61.5,61.51,25583.0,58.8004,58.8291,58.7908,58.8004,25583.0
2023-06-29 11:45:00,61.51,61.52,61.49,61.51,62811.0,58.8004,58.8099,58.7813,58.8004,62811.0
2023-06-29 11:50:00,61.51,61.55,61.5,61.55,46605.0,58.8004,58.8386,58.7908,58.8386,46605.0
2023-06-29 11:55:00,61.55,61.55,61.51,61.53,125473.0,58.8386,58.8386,58.8004,58.8195,125473.0
2023-06-29 12:00:00,61.53,61.55,61.51,61.53,178612.0,58.8195,58.8386,58.8004,58.8195,178612.0
2023-06-29 12:05:00,61.53,61.53,61.5,61.53,97686.0,58.8195,58.8195,58.7908,58.8195,97686.0
2023-06-29 12:10:00,61.53,61.53,61.49,61.51,31002.0,58.8195,58.8195,58.7813,58.8004,31002.0
2023-06-29 12:15:00,61.51,61.53,61.5,61.51,32608.0,58.8004,58.8195,58.7908,58.8004,32608.0
2023-06-29 12:20:00,61.52,61.54,61.51,61.54,70055.0,58.8099,58.8291,58.8004,58.8291,70055.0
2023-06-29 12:25:00,61.54,61.57,61.51,61.57,109887.0,58.8291,58.8577,58.8004,58.8577,109887.0
2023-06-29 12:30:00,61.56,61.57,61.54,61.56,70301.0,58.8482,58.8577,58.8291,58.8482,70301.0
2023-06-29 12:35:00,61.55,61.57,61.53,61.54,100406.0,58.8386,58.8577,58.8195,58.8291,100406.0
2023-06-29 12:40:00,61.54,61.55,61.52,61.53,90525.0,58.8291,58.8386,58.8099,58.8195,90525.0
2023-06-29 12:45:00,61.53,61.54,61.52,61.54,44970.0,58.8195,58.8291,58.8099,58.8291,44970.0
2023-06-29 12:50:00,61.53,61.54,61.51,61.52,43468.0,58.8195,58.8291,58.8004,58.8099,43468.0
2023-06-29 12:55:00,61.52,61.52,61.47,61.5,44445.0,58.8099,58.8099,58.7621,58.7908,44445.0
2023-06-29 13:00:00,61.49,61.5,61.47,61.48,70722.0,58.7813,58.7908,58.7621,58.7717,70722.0
2023-06-29 13:05:00,61.48,61.48,61.45,61.48,74106.0,58.7717,58.7717,58.743,58.7717,74106.0
2023-06-29 13:10:00,61.48,61.48,61.45,61.47,60084.0,58.7717,58.7717,58.743,58.7621,60084.0
2023-06-29 13:15:00,61.46,61.48,61.45,61.46,47464.0,58.7526,58.7717,58.743,58.7526,47464.0
2023-06-29 13:20:00,61.47,61.48,61.46,61.48,69030.0,58.7621,58.7717,58.7526,58.7717,69030.0
2023-06-29 13:25:00,61.47,61.48,61.45,61.48,25735.0,58.7621,58.7717,58.743,58.7717,25735.0
2023-06-29 13:30:00,61.48,61.48,61.45,61.47,32425.0,58.7717,58.7717,58.743,58.7621,32425.0
2023-06-29 13:35:00,61.47,61.47,61.45,61.47,30848.0,58.7621,58.7621,58.743,58.7621,30848.0
2023-06-29 13:40:00,61.47,61.48,61.44,61.45,87955.0,58.7621,58.7717,58.7335,58.743,87955.0
2023-06-29 13:45:00,61.45,61.46,61.43,61.45,78940.0,58.743,58.7526,58.7239,58.743,78940.0
2023-06-29 13:50:00,61.45,61.46,61.44,61.45,52326.0,58.743,58.7526,58.7335,58.743,52326.0
2023-06-29 13:55:00,61.45,61.46,61.4,61.43,53531.0,58.743,58.7526,58.6952,58.7239,53531.0
2023-06-29 14:00:00,61.42,61.43,61.39,61.41,81885.0,58.7144,58.7239,58.6857,58.7048,81885.0
2023-06-29 14:05:00,61.4,61.4,61.38,61.39,74717.0,58.6952,58.6952,58.6761,58.6857,74717.0
2023-06-29 14:10:00,61.39,61.4,61.38,61.39,50163.0,58.6857,58.6952,58.6761,58.6857,50163.0
2023-06-29 14:15:00,61.4,61.41,61.39,61.4,46299.0,58.6952,58.7048,58.6857,58.6952,46299.0
2023-06-29 14:20:00,61.4,61.44,61.4,61.42,32964.0,58.6952,58.7335,58.6952,58.7144,32964.0
2023-06-29 14:25:00,61.43,61.43,61.41,61.43,27082.0,58.7239,58.7239,58.7048,58.7239,27082.0
2023-06-29 14:30:00,61.43,61.44,61.42,61.44,39004.0,58.7239,58.7335,58.7144,58.7335,39004.0
2023-06-29 14:35:00,61.44,61.45,61.42,61.43,33685.0,58.7335,58.743,58.7144,58.7239,33685.0
2023-06-29 14:40:00,61.42,61.43,61.41,61.43,22825.0,58.7144,58.7239,58.7048,58.7239,22825.0
2023-06-29 14:45:00,61.43,61.45,61.42,61.43,10817.0,58.7239,58.743,58.7144,58.7239,10817.0
2023-06-29 14:50:00,61.43,61.43,61.41,61.41,21862.0,58.7239,58.7239,58.7048,58.7048,21862.0
2023-06-29 14:55:00,61.42,61.45,61.41,61.44,29404.0,58.7144,58.743,58.7048,58.7335,29404.0
2023-06-29 15:00:00,61.45,61.47,61.44,61.47,29429.0,58.743,58.7621,58.7335,58.7621,29429.0
2023-06-29 15:05:00,61.47,61.47,61.46,61.47,19861.0,58.7621,58.7621,58.7526,58.7621,19861.0
2023-06-29 15:10:00,61.46,61.47,61.45,61.46,51522.0,58.7526,58.7621,58.743,58.7526,51522.0
2023-06-29 15:15:00,61.47,61.47,61.45,61.46,27094.0,58.7621,58.7621,58.743,58.7526,27094.0
2023-06-29 15:20:00,61.46,61.47,61.44,61.45,74057.0,58.7526,58.7621,58.7335,58.743,74057.0
2023-06-29 15:25:00,61.46,61.48,61.45,61.48,19158.0,58.7526,58.7717,58.743,58.7717,19158.0
2023-06-29 15:30:00,61.48,61.48,61.47,61.48,24351.0,58.7717,58.7717,58.7621,58.7717,24351.0
2023-06-29 15:35:00,61.48,61.48,61.45,61.46,58230.0,58.7717,58.7717,58.743,58.7526,58230.0
2023-06-29 15:40:00,61.46,61.46,61.44,61.44,69206.0,58.7526,58.7526,58.7335,58.7335,69206.0
2023-06-29 15:45:00,61.44,61.46,61.44,61.46,62359.0,58.7335,58.7526,58.7335,58.7526,62359.0
2023-06-29 15:50:00,61.45,61.49,61.45,61.47,138017.0,58.743,58.7813,58.743,58.7621,138017.0
2023-06-29 15:55:00,61.47,61.53,61.45,61.53,161246.0,58.7621,58.8195,58.743,58.8195,161246.0
2023-06-30 09:30:00,61.66,61.66,61.62,61.64,70850.0,58.9438,58.9438,58.9055,58.9247,70850.0
2023-06-30 09:35:00,61.63,61.64,61.61,61.63,58033.0,58.9151,58.9247,58.896,58.9151,58033.0
2023-06-30 09:40:00,61.63,61.72,61.63,61.71,86595.0,58.9151,59.0011,58.9151,58.9916,86595.0
2023-06-30 09:45:00,61.71,61.75,61.69,61.74,44287.0,58.9916,59.0298,58.9725,59.0203,44287.0
2023-06-30 09:50:00,61.74,61.76,61.72,61.74,32224.0,59.0203,59.0394,59.0011,59.0203,32224.0
2023-06-30 09:55:00,61.75,61.79,61.74,61.74,48439.0,59.0298,59.0681,59.0203,59.0203,48439.0
2023-06-30 10:00:00,61.73,61.82,61.73,61.79,106364.0,59.0107,59.0967,59.0107,59.0681,106364.0
2023-06-30 10:05:00,61.8,61.86,61.8,61.86,115709.0,59.0776,59.135,59.0776,59.135,115709.0
2023-06-30 10:10:00,61.86,61.93,61.84,61.92,67358.0,59.135,59.2019,59.1158,59.1923,67358.0
2023-06-30 10:15:00,61.92,61.94,61.9,61.93,64618.0,59.1923,59.2114,59.1732,59.2019,64618.0
2023-06-30 10:20:00,61.93,61.93,61.88,61.91,81707.0,59.2019,59.2019,59.1541,59.1828,81707.0
2023-06-30 10:25:00,61.91,61.94,61.9,61.91,61198.0,59.1828,59.2114,59.1732,59.1828,61198.0
2023-06-30 10:30:00,61.92,61.94,61.9,61.92,78779.0,59.1923,59.2114,59.1732,59.1923,78779.0
2023-06-30 10:35:00,61.92,61.92,61.78,61.85,127732.0,59.1923,59.1923,59.0585,59.1254,127732.0
2023-06-30 10:40:00,61.85,61.9,61.85,61.89,80913.0,59.1254,59.1732,59.1254,59.1636,80913.0
2023-06-30 10:45:00,61.89,61.91,61.85,61.86,102058.0,59.1636,59.1828,59.1254,59.135,102058.0
2023-06-30 10:50:00,61.86,61.88,61.85,61.87,73401.0,59.135,59.1541,59.1254,59.1445,73401.0
2023-06-30 10:55:00,61.87,61.9,61.83,61.86,146010.0,59.1445,59.1732,59.1063,59.135,146010.0
2023-06-30 11:00:00,61.87,61.89,61.85,61.85,95737.0,59.1445,59.1636,59.1254,59.1254,95737.0
2023-06-30 11:05:00,61.86,61.89,61.85,61.88,75522.0,59.135,59.1636,59.1254,59.1541,75522.0
2023-06-30 11:10:00,61.89,61.9,61.87,61.9,104477.0,59.1636,59.1732,59.1445,59.1732,104477.0
2023-06-30 11:15:00,61.91,61.94,61.89,61.91,88547.0,59.1828,59.2114,59.1636,59.1828,88547.0
2023-06-30 11:20:00,61.92,61.92,61.88,61.89,83867.0,59.1923,59.1923,59.1541,59.1636,83867.0
2023-06-30 11:25:00,61.89,61.89,61.83,61.86,88127.0,59.1636,59.1636,59.1063,59.135,88127.0
2023-06-30 11:30:00,61.85,61.87,61.8,61.86,81628.0,59.1254,59.1445,59.0776,59.135,81628.0
2023-06-30 11:35:00,61.87,61.89,61.86,61.87,18351.0,59.1445,59.1636,59.135,59.1445,18351.0
2023-06-30 11:40:00,61.87,61.87,61.84,61.86,64254.0,59.1445,59.1445,59.1158,59.135,64254.0
2023-06-30 11:45:00,61.86,61.9,61.86,61.89,61121.0,59.135,59.1732,59.135,59.1636,61121.0
2023-06-30 11:50:00,61.89,61.89,61.83,61.84,57466.0,59.1636,59.1636,59.1063,59.1158,57466.0
2023-06-30 11:55:00,61.84,61.88,61.83,61.88,50441.0,59.1158,59.1541,59.1063,59.1541,50441.0
2023-06-30 12:00:00,61.89,61.91,61.87,61.91,17993.0,59.1636,59.1828,59.1445,59.1828,17993.0
2023-06-30 12:05:00,61.91,61.91,61.86,61.88,49928.0,59.1828,59.1828,59.135,59.1541,49928.0
2023-06-30 12:10:00,61.87,61.89,61.86,61.87,56414.0,59.1445,59.1636,59.135,59.1445,56414.0
2023-06-30 12:15:00,61.87,61.9,61.86,61.9,40886.0,59.1445,59.1732,59.135,59.1732,40886.0
2023-06-30 12:20:00,61.9,61.91,61.89,61.9,30877.0,59.1732,59.1828,59.1636,59.1732,30877.0
2023-06-30 12:25:00,61.9,61.9,61.88,61.89,23243.0,59.1732,59.1732,59.1541,59.1636,23243.0
2023-06-30 12:30:00,61.9,61.91,61.88,61.89,38218.0,59.1732,59.1828,59.1541,59.1636,38218.0
2023-06-30 12:35:00,61.88,61.92,61.88,61.92,26388.0,59.1541,59.1923,59.1541,59.1923,26388.0
2023-06-30 12:40:00,61.91,61.94,61.91,61.94,31230.0,59.1828,59.2114,59.1828,59.2114,31230.0
2023-06-30 12:45:00,61.94,61.97,61.93,61.97,26967.0,59.2114,59.2401,59.2019,59.2401,26967.0
2023-06-30 12:50:00,61.97,61.97,61.95,61.96,30170.0,59.2401,59.2401,59.221,59.2306,30170.0
2023-06-30 12:55:00,61.97,61.99,61.96,61.98,34908.0,59.2401,59.2592,59.2306,59.2497,34908.0
2023-06-30 13:00:00,61.97,62.0,61.97,62.0,42295.0,59.2401,59.2688,59.2401,59.2688,42295.0
2023-06-30 13:05:00,61.99,62.01,61.99,61.99,67635.0,59.2592,59.2784,59.2592,59.2592,67635.0
2023-06-30 13:10:00,61.99,62.03,61.99,62.03,238725.0,59.2592,59.2975,59.2592,59.2975,238725.0
2023-06-30 13:15:00,62.03,62.03,62.0,62.01,86524.0,59.2975,59.2975,59.2688,59.2784,86524.0
2023-06-30 13:20:00,62.02,62.03,62.0,62.01,50871.0,59.2879,59.2975,59.2688,59.2784,50871.0
2023-06-30 13:25:00,62.01,62.02,62.0,62.01,33331.0,59.2784,59.2879,59.2688,59.2784,33331.0
2023-06-30 13:30:00,62.01,62.03,62.0,62.03,24749.0,59.2784,59.2975,59.2688,59.2975,24749.0
2023-06-30 13:35:00,62.03,62.03,61.99,62.0,36177.0,59.2975,59.2975,59.2592,59.2688,36177.0
2023-06-30 13:40:00,62.0,62.0,61.97,61.98,35835.0,59.2688,59.2688,59.2401,59.2497,35835.0
2023-06-30 13:45:00,61.98,61.98,61.95,61.96,39958.0,59.2497,59.2497,59.221,59.2306,39958.0
2023-06-30 13:50:00,61.96,61.97,61.96,61.97,24957.0,59.2306,59.2401,59.2306,59.2401,24957.0
2023-06-30 13:55:00,61.97,61.98,61.96,61.98,21919.0,59.2401,59.2497,59.2306,59.2497,21919.0
2023-06-30 14:00:00,61.98,61.99,61.97,61.98,67892.0,59.2497,59.2592,59.2401,59.2497,67892.0
2023-06-30 14:05:00,61.98,61.98,61.97,61.98,43841.0,59.2497,59.2497,59.2401,59.2497,43841.0
2023-06-30 14:10:00,61.98,61.98,61.96,61.98,23581.0,59.2497,59.2497,59.2306,59.2497,23581.0
2023-06-30 14:15:00,61.98,61.99,61.97,61.98,28777.0,59.2497,59.2592,59.2401,59.2497,28777.0
2023-06-30 14:20:00,61.98,61.99,61.98,61.98,24028.0,59.2497,59.2592,59.2497,59.2497,24028.0
2023-06-30 14:25:00,61.98,62.01,61.98,62.01,29776.0,59.2497,59.2784,59.2497,59.2784,29776.0
2023-06-30 14:30:00,62.01,62.01,61.99,62.01,31311.0,59.2784,59.2784,59.2592,59.2784,31311.0
2023-06-30 14:35:00,62.01,62.01,61.99,62.01,18697.0,59.2784,59.2784,59.2592,59.2784,18697.0
2023-06-30 14:40:00,62.01,62.01,61.99,62.0,27494.0,59.2784,59.2784,59.2592,59.2688,27494.0
2023-06-30 14:45:00,62.0,62.0,61.97,61.98,33476.0,59.2688,59.2688,59.2401,59.2497,33476.0
2023-06-30 14:50:00,61.98,62.0,61.97,61.98,37592.0,59.2497,59.2688,59.2401,59.2497,37592.0
2023-06-30 14:55:00,61.98,62.0,61.97,61.98,74128.0,59.2497,59.2688,59.2401,59.2497,74128.0
2023-06-30 15:00:00,61.98,61.99,61.96,61.98,65477.0,59.2497,59.2592,59.2306,59.2497,65477.0
2023-06-30 15:05:00,61.97,61.97,61.95,61.95,136872.0,59.2401,59.2401,59.221,59.221,136872.0
2023-06-30 15:10:00,61.96,61.97,61.94,61.97,93689.0,59.2306,59.2401,59.2114,59.2401,93689.0
2023-06-30 15:15:00,61.97,61.98,61.96,61.97,20125.0,59.2401,59.2497,59.2306,59.2401,20125.0
2023-06-30 15:20:00,61.97,61.97,61.94,61.95,63004.0,59.2401,59.2401,59.2114,59.221,63004.0
2023-06-30 15:25:00,61.95,61.97,61.94,61.96,25851.0,59.221,59.2401,59.2114,59.2306,25851.0
2023-06-30 15:30:00,61.96,61.96,61.94,61.96,31601.0,59.2306,59.2306,59.2114,59.2306,31601.0
2023-06-30 15:35:00,61.96,61.97,61.95,61.97,55053.0,59.2306,59.2401,59.221,59.2401,55053.0
2023-06-30 15:40:00,61.97,61.97,61.94,61.96,83598.0,59.2401,59.2401,59.2114,59.2306,83598.0
2023-06-30 15:45:00,61.95,61.95,61.9,61.92,111222.0,59.221,59.221,59.1732,59.1923,111222.0
2023-06-30 15:50:00,61.92,61.93,61.88,61.91,149959.0,59.1923,59.2019,59.1541,59.1828,149959.0
2023-06-30 15:55:00,61.91,61.93,61.88,61.9,346310.0,59.1828,59.2019,59.1541,59.1732,346310.0
2023-07-03 09:30:00,62.18,62.21,62.14,62.18,167569.0,59.4409,59.4696,59.4026,59.4409,167569.0
2023-07-03 09:35:00,62.19,62.21,62.14,62.2,56940.0,59.4504,59.4696,59.4026,59.46,56940.0
2023-07-03 09:40:00,62.2,62.23,62.18,62.23,66306.0,59.46,59.4887,59.4409,59.4887,66306.0
2023-07-03 09:45:00,62.24,62.29,62.24,62.29,94824.0,59.4982,59.546,59.4982,59.546,94824.0
2023-07-03 09:50:00,62.28,62.3,62.24,62.29,95051.0,59.5365,59.5556,59.4982,59.546,95051.0
2023-07-03 09:55:00,62.29,62.3,62.27,62.29,88582.0,59.546,59.5556,59.5269,59.546,88582.0
2023-07-03 10:00:00,62.29,62.41,62.29,62.35,272120.0,59.546,59.6607,59.546,59.6034,272120.0
2023-07-03 10:05:00,62.35,62.36,62.29,62.31,58008.0,59.6034,59.6129,59.546,59.5651,58008.0
2023-07-03 10:10:00,62.31,62.31,62.21,62.27,79011.0,59.5651,59.5651,59.4696,59.5269,79011.0
2023-07-03 10:15:00,62.26,62.27,62.23,62.23,49911.0,59.5173,59.5269,59.4887,59.4887,49911.0
2023-07-03 10:20:00,62.23,62.25,62.2,62.23,282855.0,59.4887,59.5078,59.46,59.4887,282855.0
2023-07-03 10:25:00,62.23,62.24,62.19,62.21,44832.0,59.4887,59.4982,59.4504,59.4696,44832.0
2023-07-03 10:30:00,62.21,62.22,62.16,62.22,165142.0,59.4696,59.4791,59.4218,59.4791,165142.0
2023-07-03 10:35:00,62.21,62.21,62.14,62.15,111365.0,59.4696,59.4696,59.4026,59.4122,111365.0
2023-07-03 10:40:00,62.15,62.16,62.11,62.13,70242.0,59.4122,59.4218,59.374,59.3931,70242.0
2023-07-03 10:45:00,62.13,62.16,62.1,62.16,75111.0,59.3931,59.4218,59.3644,59.4218,75111.0
2023-07-03 10:50:00,62.15,62.16,62.11,62.16,132929.0,59.4122,59.4218,59.374,59.4218,132929.0
2023-07-03 10:55:00,62.15,62.16,62.12,62.13,178664.0,59.4122,59.4218,59.3835,59.3931,178664.0
2023-07-03 11:00:00,62.13,62.15,62.11,62.12,113082.0,59.3931,59.4122,59.374,59.3835,113082.0
2023-07-03 11:05:00,62.12,62.12,62.09,62.09,153515.0,59.3835,59.3835,59.3548,59.3548,153515.0
2023-07-03 11:10:00,62.1,62.13,62.09,62.12,137026.0,59.3644,59.3931,59.3548,59.3835,137026.0
2023-07-03 11:15:00,62.12,62.15,62.11,62.14,37394.0,59.3835,59.4122,59.374,59.4026,37394.0
2023-07-03 11:20:00,62.14,62.14,62.11,62.12,56399.0,59.4026,59.4026,59.374,59.3835,56399.0
2023-07-03 11:25:00,62.12,62.13,62.1,62.11,70035.0,59.3835,59.3931,59.3644,59.374,70035.0
2023-07-03 11:30:00,62.12,62.12,62.08,62.09,119688.0,59.3835,59.3835,59.3453,59.3548,119688.0
2023-07-03 11:35:00,62.09,62.14,62.07,62.13,155059.0,59.3548,59.4026,59.3357,59.3931,155059.0
2023-07-03 11:40:00,62.14,62.15,62.12,62.15,58968.0,59.4026,59.4122,59.3835,59.4122,58968.0
2023-07-03 11:45:00,62.15,62.16,62.13,62.15,31752.0,59.4122,59.4218,59.3931,59.4122,31752.0
2023-07-03 11:50:00,62.16,62.18,62.15,62.17,61691.0,59.4218,59.4409,59.4122,59.4313,61691.0
2023-07-03 11:55:00,62.18,62.19,62.17,62.18,75863.0,59.4409,59.4504,59.4313,59.4409,75863.0
2023-07-03 12:00:00,62.18,62.18,62.16,62.17,64357.0,59.4409,59.4409,59.4218,59.4313,64357.0
2023-07-03 12:05:00,62.17,62.17,62.15,62.17,45286.0,59.4313,59.4313,59.4122,59.4313,45286.0
2023-07-03 12:10:00,62.17,62.18,62.15,62.17,21152.0,59.4313,59.4409,59.4122,59.4313,21152.0
2023-07-03 12:15:00,62.17,62.17,62.15,62.17,32547.0,59.4313,59.4313,59.4122,59.4313,32547.0
2023-07-03 12:20:00,62.16,62.19,62.16,62.18,43060.0,59.4218,59.4504,59.4218,59.4409,43060.0
2023-07-03 12:25:00,62.18,62.18,62.15,62.18,57423.0,59.4409,59.4409,59.4122,59.4409,57423.0
2023-07-03 12:30:00,62.17,62.19,62.16,62.19,29070.0,59.4313,59.4504,59.4218,59.4504,29070.0
2023-07-03 12:35:00,62.19,62.19,62.16,62.18,55416.0,59.4504,59.4504,59.4218,59.4409,55416.0
2023-07-03 12:40:00,62.18,62.18,62.16,62.17,64277.0,59.4409,59.4409,59.4218,59.4313,64277.0
2023-07-03 12:45:00,62.17,62.17,62.14,62.17,35799.0,59.4313,59.4313,59.4026,59.4313,35799.0
2023-07-03 12:50:00,62.16,62.17,62.14,62.16,107943.0,59.4218,59.4313,59.4026,59.4218,107943.0
2023-07-03 12:55:00,62.16,62.16,62.08,62.08,198649.0,59.4218,59.4218,59.3453,59.3453,198649.0
2023-07-05 09:30:00,61.68,61.69,61.62,61.66,177746.0,58.9629,58.9725,58.9055,58.9438,177746.0
2023-07-05 09:35:00,61.65,61.66,61.6,61.64,44161.0,58.9342,58.9438,58.8864,58.9247,44161.0
2023-07-05 09:40:00,61.64,61.68,61.63,61.65,77721.0,58.9247,58.9629,58.9151,58.9342,77721.0
2023-07-05 09:45:00,61.65,61.67,61.63,61.65,50971.0,58.9342,58.9533,58.9151,58.9342,50971.0
2023-07-05 09:50:00,61.64,61.65,61.6,61.61,69044.0,58.9247,58.9342,58.8864,58.896,69044.0
2023-07-05 09:55:00,61.61,61.62,61.58,61.62,44229.0,58.896,58.9055,58.8673,58.9055,44229.0
2023-07-05 10:00:00,61.62,61.62,61.56,61.59,94858.0,58.9055,58.9055,58.8482,58.8769,94858.0
2023-07-05 10:05:00,61.59,61.61,61.58,61.6,48198.0,58.8769,58.896,58.8673,58.8864,48198.0
2023-07-05 10:10:00,61.59,61.6,61.55,61.59,49362.0,58.8769,58.8864,58.8386,58.8769,49362.0
2023-07-05 10:15:00,61.59,61.67,61.59,61.64,72535.0,58.8769,58.9533,58.8769,58.9247,72535.0
2023-07-05 10:20:00,61.64,61.66,61.62,61.64,40611.0,58.9247,58.9438,58.9055,58.9247,40611.0
2023-07-05 10:25:00,61.64,61.65,61.61,61.65,55303.0,58.9247,58.9342,58.896,58.9342,55303.0
2023-07-05 10:30:00,61.65,61.67,61.62,61.64,74806.0,58.9342,58.9533,58.9055,58.9247,74806.0
2023-07-05 10:35:00,61.63,61.66,61.63,61.66,47936.0,58.9151,58.9438,58.9151,58.9438,47936.0
2023-07-05 10:40:00,61.65,61.66,61.59,61.6,57759.0,58.9342,58.9438,58.8769,58.8864,57759.0
2023-07-05 10:45:00,61.6,61.61,61.53,61.54,114879.0,58.8864,58.896,58.8195,58.8291,114879.0
2023-07-05 10:50:00,61.55,61.57,61.54,61.56,57352.0,58.8386,58.8577,58.8291,58.8482,57352.0
2023-07-05 10:55:00,61.55,61.6,61.55,61.6,46105.0,58.8386,58.8864,58.8386,58.8864,46105.0
2023-07-05 11:00:00,61.6,61.61,61.57,61.58,34445.0,58.8864,58.896,58.8577,58.8673,34445.0
2023-07-05 11:05:00,61.58,61.6,61.56,61.57,134489.0,58.8673,58.8864,58.8482,58.8577,134489.0
2023-07-05 11:10:00,61.56,61.6,61.55,61.6,90914.0,58.8482,58.8864,58.8386,58.8864,90914.0
2023-07-05 11:15:00,61.6,61.61,61.57,61.59,60500.0,58.8864,58.896,58.8577,58.8769,60500.0
2023-07-05 11:20:00,61.59,61.61,61.57,61.6,48846.0,58.8769,58.896,58.8577,58.8864,48846.0
2023-07-05 11:25:00,61.61,61.62,61.6,61.62,26474.0,58.896,58.9055,58.8864,58.9055,26474.0
2023-07-05 11:30:00,61.62,61.66,61.62,61.65,93391.0,58.9055,58.9438,58.9055,58.9342,93391.0
2023-07-05 11:35:00,61.66,61.66,61.6,61.62,156059.0,58.9438,58.9438,58.8864,58.9055,156059.0
2023-07-05 11:40:00,61.61,61.62,61.58,61.6,39519.0,58.896,58.9055,58.8673,58.8864,39519.0
2023-07-05 11:45:00,61.6,61.61,61.57,61.59,58888.0,58.8864,58.896,58.8577,58.8769,58888.0
2023-07-05 11:50:00,61.59,61.59,61.56,61.57,86780.0,58.8769,58.8769,58.8482,58.8577,86780.0
2023-07-05 11:55:00,61.57,61.59,61.55,61.56,53700.0,58.8577,58.8769,58.8386,58.8482,53700.0
2023-07-05 12:00:00,61.55,61.56,61.52,61.56,64527.0,58.8386,58.8482,58.8099,58.8482,64527.0
2023-07-05 12:05:00,61.56,61.56,61.54,61.55,59060.0,58.8482,58.8482,58.8291,58.8386,59060.0
2023-07-05 12:10:00,61.55,61.55,61.52,61.54,73113.0,58.8386,58.8386,58.8099,58.8291,73113.0
2023-07-05 12:15:00,61.54,61.56,61.53,61.54,100101.0,58.8291,58.8482,58.8195,58.8291,100101.0
2023-07-05 12:20:00,61.55,61.55,61.52,61.55,45368.0,58.8386,58.8386,58.8099,58.8386,45368.0
2023-07-05 12:25:00,61.54,61.57,61.53,61.56,48569.0,58.8291,58.8577,58.8195,58.8482,48569.0
2023-07-05 12:30:00,61.57,61.57,61.53,61.54,81506.0,58.8577,58.8577,58.8195,58.8291,81506.0
2023-07-05 12:35:00,61.54,61.56,61.52,61.53,51129.0,58.8291,58.8482,58.8099,58.8195,51129.0
2023-07-05 12:40:00,61.53,61.53,61.5,61.51,31445.0,58.8195,58.8195,58.7908,58.8004,31445.0
2023-07-05 12:45:00,61.52,61.53,61.5,61.52,38224.0,58.8099,58.8195,58.7908,58.8099,38224.0
2023-07-05 12:50:00,61.52,61.52,61.49,61.51,71864.0,58.8099,58.8099,58.7813,58.8004,71864.0
2023-07-05 12:55:00,61.51,61.54,61.51,61.54,30573.0,58.8004,58.8291,58.8004,58.8291,30573.0
2023-07-05 13:00:00,61.54,61.56,61.53,61.55,52709.0,58.8291,58.8482,58.8195,58.8386,52709.0
2023-07-05 13:05:00,61.55,61.56,61.54,61.55,35693.0,58.8386,58.8482,58.8291,58.8386,35693.0
2023-07-05 13:10:00,61.55,61.56,61.53,61.55,35010.0,58.8386,58.8482,58.8195,58.8386,35010.0
2023-07-05 13:15:00,61.54,61.55,61.53,61.55,38049.0,58.8291,58.8386,58.8195,58.8386,38049.0
2023-07-05 13:20:00,61.55,61.57,61.55,61.57,23236.0,58.8386,58.8577,58.8386,58.8577,23236.0
2023-07-05 13:25:00,61.57,61.57,61.55,61.57,45350.0,58.8577,58.8577,58.8386,58.8577,45350.0
2023-07-05 13:30:00,61.56,61.58,61.55,61.57,74435.0,58.8482,58.8673,58.8386,58.8577,74435.0
2023-07-05 13:35:00,61.58,61.58,61.56,61.58,59450.0,58.8673,58.8673,58.8482,58.8673,59450.0
2023-07-05 13:40:00,61.58,61.58,61.56,61.57,91089.0,58.8673,58.8673,58.8482,58.8577,91089.0
2023-07-05 13:45:00,61.57,61.6,61.56,61.6,45075.0,58.8577,58.8864,58.8482,58.8864,45075.0
2023-07-05 13:50:00,61.6,61.6,61.59,61.6,28948.0,58.8864,58.8864,58.8769,58.8864,28948.0
2023-07-05 13:55:00,61.6,61.61,61.59,61.59,86855.0,58.8864,58.896,58.8769,58.8769,86855.0
2023-07-05 14:00:00,61.6,61.64,61.59,61.62,43362.0,58.8864,58.9247,58.8769,58.9055,43362.0
2023-07-05 14:05:00,61.61,61.63,61.58,61.6,80693.0,58.896,58.9151,58.8673,58.8864,80693.0
2023-07-05 14:10:00,61.6,61.6,61.57,61.58,101302.0,58.8864,58.8864,58.8577,58.8673,101302.0
2023-07-05 14:15:00,61.58,61.58,61.53,61.54,90511.0,58.8673,58.8673,58.8195,58.8291,90511.0
2023-07-05 14:20:00,61.53,61.53,61.49,61.51,47556.0,58.8195,58.8195,58.7813,58.8004,47556.0
2023-07-05 14:25:00,61.51,61.55,61.51,61.52,28116.0,58.8004,58.8386,58.8004,58.8099,28116.0
2023-07-05 14:30:00,61.52,61.53,61.51,61.53,21992.0,58.8099,58.8195,58.8004,58.8195,21992.0
2023-07-05 14:35:00,61.52,61.56,61.52,61.55,94818.0,58.8099,58.8482,58.8099,58.8386,94818.0
2023-07-05 14:40:00,61.55,61.57,61.53,61.57,70480.0,58.8386,58.8577,58.8195,58.8577,70480.0
2023-07-05 14:45:00,61.56,61.59,61.56,61.59,44108.0,58.8482,58.8769,58.8482,58.8769,44108.0
2023-07-05 14:50:00,61.59,61.6,61.57,61.57,93178.0,58.8769,58.8864,58.8577,58.8577,93178.0
2023-07-05 14:55:00,61.58,61.59,61.56,61.58,35281.0,58.8673,58.8769,58.8482,58.8673,35281.0
2023-07-05 15:00:00,61.58,61.59,61.57,61.58,43481.0,58.8673,58.8769,58.8577,58.8673,43481.0
2023-07-05 15:05:00,61.59,61.59,61.56,61.57,52291.0,58.8769,58.8769,58.8482,58.8577,52291.0
2023-07-05 15:10:00,61.57,61.59,61.56,61.59,36522.0,58.8577,58.8769,58.8482,58.8769,36522.0
2023-07-05 15:15:00,61.59,61.61,61.58,61.6,35848.0,58.8769,58.896,58.8673,58.8864,35848.0
2023-07-05 15:20:00,61.59,61.6,61.58,61.59,35479.0,58.8769,58.8864,58.8673,58.8769,35479.0
2023-07-05 15:25:00,61.59,61.6,61.58,61.6,141691.0,58.8769,58.8864,58.8673,58.8864,141691.0
2023-07-05 15:30:00,61.6,61.61,61.59,61.6,75340.0,58.8864,58.896,58.8769,58.8864,75340.0
2023-07-05 15:35:00,61.6,61.61,61.58,61.59,34738.0,58.8864,58.896,58.8673,58.8769,34738.0
2023-07-05 15:40:00,61.58,61.59,61.56,61.57,49171.0,58.8673,58.8769,58.8482,58.8577,49171.0
2023-07-05 15:45:00,61.56,61.59,61.56,61.59,93788.0,58.8482,58.8769,58.8482,58.8769,93788.0
2023-07-05 15:50:00,61.58,61.6,61.58,61.58,153553.0,58.8673,58.8864,58.8673,58.8673,153553.0
2023-07-05 15:55:00,61.59,61.61,61.58,61.58,400281.0,58.8769,58.896,58.8673,58.8673,400281.0
2023-07-06 09:30:00,60.83,60.87,60.78,60.8,154326.0,58.1503,58.1886,58.1025,58.1217,154326.0
2023-07-06 09:35:00,60.8,60.82,60.77,60.81,144252.0,58.1217,58.1408,58.093,58.1312,144252.0
2023-07-06 09:40:00,60.8,60.82,60.72,60.73,90011.0,58.1217,58.1408,58.0452,58.0547,90011.0
2023-07-06 09:45:00,60.73,60.8,60.7,60.76,181035.0,58.0547,58.1217,58.0261,58.0834,181035.0
2023-07-06 09:50:00,60.75,60.76,60.67,60.68,110938.0,58.0739,58.0834,57.9974,58.0069,110938.0
2023-07-06 09:55:00,60.67,60.7,60.63,60.7,121191.0,57.9974,58.0261,57.9592,58.0261,121191.0
2023-07-06 10:00:00,60.69,60.69,60.57,60.66,216923.0,58.0165,58.0165,57.9018,57.9878,216923.0
2023-07-06 10:05:00,60.65,60.67,60.58,60.58,50433.0,57.9783,57.9974,57.9114,57.9114,50433.0
2023-07-06 10:10:00,60.58,60.6,60.56,60.59,121000.0,57.9114,57.9305,57.8922,57.9209,121000.0
2023-07-06 10:15:00,60.59,60.62,60.57,60.58,183430.0,57.9209,57.9496,57.9018,57.9114,183430.0
2023-07-06 10:20:00,60.58,60.58,60.51,60.52,45572.0,57.9114,57.9114,57.8444,57.854,45572.0
2023-07-06 10:25:00,60.52,60.53,60.48,60.49,89665.0,57.854,57.8636,57.8158,57.8253,89665.0
2023-07-06 10:30:00,60.49,60.54,60.44,60.45,146078.0,57.8253,57.8731,57.7775,57.7871,146078.0
2023-07-06 10:35:00,60.45,60.47,60.41,60.44,154433.0,57.7871,57.8062,57.7488,57.7775,154433.0
2023-07-06 10:40:00,60.44,60.44,60.41,60.43,253062.0,57.7775,57.7775,57.7488,57.768,253062.0
2023-07-06 10:45:00,60.43,60.45,60.41,60.44,91553.0,57.768,57.7871,57.7488,57.7775,91553.0
2023-07-06 10:50:00,60.45,60.49,60.44,60.49,223789.0,57.7871,57.8253,57.7775,57.8253,223789.0
2023-07-06 10:55:00,60.49,60.5,60.47,60.48,63123.0,57.8253,57.8349,57.8062,57.8158,63123.0
2023-07-06 11:00:00,60.48,60.52,60.47,60.51,59134.0,57.8158,57.854,57.8062,57.8444,59134.0
2023-07-06 11:05:00,60.5,60.52,60.46,60.47,107460.0,57.8349,57.854,57.7966,57.8062,107460.0
2023-07-06 11:10:00,60.48,60.49,60.46,60.47,142520.0,57.8158,57.8253,57.7966,57.8062,142520.0
2023-07-06 11:15:00,60.47,60.49,60.46,60.48,215398.0,57.8062,57.8253,57.7966,57.8158,215398.0
2023-07-06 11:20:00,60.48,60.52,60.47,60.5,83723.0,57.8158,57.854,57.8062,57.8349,83723.0
2023-07-06 11:25:00,60.49,60.52,60.46,60.48,118268.0,57.8253,57.854,57.7966,57.8158,118268.0
2023-07-06 11:30:00,60.49,60.52,60.47,60.5,123757.0,57.8253,57.854,57.8062,57.8349,123757.0
2023-07-06 11:35:00,60.5,60.57,60.49,60.56,96247.0,57.8349,57.9018,57.8253,57.8922,96247.0
2023-07-06 11:40:00,60.55,60.59,60.55,60.56,70055.0,57.8827,57.9209,57.8827,57.8922,70055.0
2023-07-06 11:45:00,60.56,60.65,60.56,60.64,145483.0,57.8922,57.9783,57.8922,57.9687,145483.0
2023-07-06 11:50:00,60.65,60.67,60.61,60.65,58505.0,57.9783,57.9974,57.94,57.9783,58505.0
2023-07-06 11:55:00,60.64,60.65,60.6,60.63,144783.0,57.9687,57.9783,57.9305,57.9592,144783.0
2023-07-06 12:00:00,60.64,60.69,60.63,60.67,95454.0,57.9687,58.0165,57.9592,57.9974,95454.0
2023-07-06 12:05:00,60.67,60.72,60.66,60.72,147497.0,57.9974,58.0452,57.9878,58.0452,147497.0
2023-07-06 12:10:00,60.72,60.72,60.65,60.67,71344.0,58.0452,58.0452,57.9783,57.9974,71344.0
2023-07-06 12:15:00,60.67,60.7,60.66,60.69,109501.0,57.9974,58.0261,57.9878,58.0165,109501.0
2023-07-06 12:20:00,60.69,60.7,60.66,60.67,100006.0,58.0165,58.0261,57.9878,57.9974,100006.0
2023-07-06 12:25:00,60.66,60.69,60.66,60.69,65560.0,57.9878,58.0165,57.9878,58.0165,65560.0
2023-07-06 12:30:00,60.69,60.71,60.67,60.69,197049.0,58.0165,58.0356,57.9974,58.0165,197049.0
2023-07-06 12:35:00,60.69,60.7,60.63,60.66,94286.0,58.0165,58.0261,57.9592,57.9878,94286.0
2023-07-06 12:40:00,60.65,60.69,60.65,60.66,99827.0,57.9783,58.0165,57.9783,57.9878,99827.0
2023-07-06 12:45:00,60.67,60.68,60.65,60.67,68126.0,57.9974,58.0069,57.9783,57.9974,68126.0
2023-07-06 12:50:00,60.67,60.72,60.67,60.72,145163.0,57.9974,58.0452,57.9974,58.0452,145163.0
2023-07-06 12:55:00,60.71,60.74,60.69,60.74,81293.0,58.0356,58.0643,58.0165,58.0643,81293.0
2023-07-06 13:00:00,60.73,60.77,60.71,60.73,205359.0,58.0547,58.093,58.0356,58.0547,205359.0
2023-07-06 13:05:00,60.73,60.76,60.72,60.74,77589.0,58.0547,58.0834,58.0452,58.0643,77589.0
2023-07-06 13:10:00,60.75,60.76,60.73,60.75,31191.0,58.0739,58.0834,58.0547,58.0739,31191.0
2023-07-06 13:15:00,60.75,60.76,60.74,60.75,47386.0,58.0739,58.0834,58.0643,58.0739,47386.0
2023-07-06 13:20:00,60.74,60.77,60.74,60.77,59709.0,58.0643,58.093,58.0643,58.093,59709.0
2023-07-06 13:25:00,60.77,60.77,60.74,60.76,49660.0,58.093,58.093,58.0643,58.0834,49660.0
2023-07-06 13:30:00,60.75,60.76,60.73,60.73,42396.0,58.0739,58.0834,58.0547,58.0547,42396.0
2023-07-06 13:35:00,60.73,60.76,60.73,60.76,42438.0,58.0547,58.0834,58.0547,58.0834,42438.0
2023-07-06 13:40:00,60.77,60.78,60.74,60.76,56922.0,58.093,58.1025,58.0643,58.0834,56922.0
2023-07-06 13:45:00,60.75,60.78,60.73,60.78,109929.0,58.0739,58.1025,58.0547,58.1025,109929.0
2023-07-06 13:50:00,60.78,60.78,60.75,60.75,102333.0,58.1025,58.1025,58.0739,58.0739,102333.0
2023-07-06 13:55:00,60.75,60.78,60.75,60.77,71653.0,58.0739,58.1025,58.0739,58.093,71653.0
2023-07-06 14:00:00,60.77,60.77,60.74,60.74,52833.0,58.093,58.093,58.0643,58.0643,52833.0
2023-07-06 14:05:00,60.74,60.77,60.73,60.75,94828.0,58.0643,58.093,58.0547,58.0739,94828.0
2023-07-06 14:10:00,60.76,60.76,60.73,60.73,49884.0,58.0834,58.0834,58.0547,58.0547,49884.0
2023-07-06 14:15:00,60.73,60.74,60.71,60.73,38668.0,58.0547,58.0643,58.0356,58.0547,38668.0
2023-07-06 14:20:00,60.73,60.75,60.7,60.73,85730.0,58.0547,58.0739,58.0261,58.0547,85730.0
2023-07-06 14:25:00,60.74,60.74,60.71,60.72,54542.0,58.0643,58.0643,58.0356,58.0452,54542.0
2023-07-06 14:30:00,60.72,60.76,60.71,60.76,57780.0,58.0452,58.0834,58.0356,58.0834,57780.0
2023-07-06 14:35:00,60.75,60.77,60.74,60.77,35475.0,58.0739,58.093,58.0643,58.093,35475.0
2023-07-06 14:40:00,60.76,60.79,60.74,60.79,92979.0,58.0834,58.1121,58.0643,58.1121,92979.0
2023-07-06 14:45:00,60.78,60.81,60.78,60.81,35142.0,58.1025,58.1312,58.1025,58.1312,35142.0
2023-07-06 14:50:00,60.8,60.81,60.78,60.8,41949.0,58.1217,58.1312,58.1025,58.1217,41949.0
2023-07-06 14:55:00,60.8,60.81,60.8,60.8,21236.0,58.1217,58.1312,58.1217,58.1217,21236.0
2023-07-06 15:00:00,60.8,60.81,60.77,60.79,83331.0,58.1217,58.1312,58.093,58.1121,83331.0
2023-07-06 15:05:00,60.79,60.8,60.77,60.78,87520.0,58.1121,58.1217,58.093,58.1025,87520.0
2023-07-06 15:10:00,60.78,60.79,60.76,60.76,52039.0,58.1025,58.1121,58.0834,58.0834,52039.0
2023-07-06 15:15:00,60.77,60.77,60.74,60.77,73202.0,58.093,58.093,58.0643,58.093,73202.0
2023-07-06 15:20:00,60.76,60.78,60.75,60.78,47982.0,58.0834,58.1025,58.0739,58.1025,47982.0
2023-07-06 15:25:00,60.78,60.78,60.74,60.75,93274.0,58.1025,58.1025,58.0643,58.0739,93274.0
2023-07-06 15:30:00,60.75,60.75,60.71,60.73,92802.0,58.0739,58.0739,58.0356,58.0547,92802.0
2023-07-06 15:35:00,60.73,60.74,60.69,60.71,163950.0,58.0547,58.0643,58.0165,58.0356,163950.0
2023-07-06 15:40:00,60.71,60.71,60.68,60.69,151830.0,58.0356,58.0356,58.0069,58.0165,151830.0
2023-07-06 15:45:00,60.69,60.73,60.68,60.73,161261.0,58.0165,58.0547,58.0069,58.0547,161261.0
2023-07-06 15:50:00,60.73,60.75,60.7,60.73,251410.0,58.0547,58.0739,58.0261,58.0547,251410.0
2023-07-06 15:55:00,60.74,60.8,60.74,60.75,405903.0,58.0643,58.1217,58.0643,58.0739,405903.0
2023-07-07 09:30:00,61.07,61.28,61.07,61.23,67445.0,58.3798,58.5805,58.3798,58.5327,67445.0
2023-07-07 09:35:00,61.23,61.25,61.09,61.17,213085.0,58.5327,58.5518,58.3989,58.4754,213085.0
2023-07-07 09:40:00,61.17,61.21,61.15,61.19,106790.0,58.4754,58.5136,58.4562,58.4945,106790.0
2023-07-07 09:45:00,61.19,61.34,61.17,61.34,56602.0,58.4945,58.6379,58.4754,58.6379,56602.0
2023-07-07 09:50:00,61.35,61.36,61.26,61.27,120528.0,58.6474,58.657,58.5614,58.571,120528.0
2023-07-07 09:55:00,61.27,61.31,61.26,61.29,21340.0,58.571,58.6092,58.5614,58.5901,21340.0
2023-07-07 10:00:00,61.29,61.32,61.24,61.32,36111.0,58.5901,58.6188,58.5423,58.6188,36111.0
2023-07-07 10:05:00,61.31,61.35,61.28,61.33,54434.0,58.6092,58.6474,58.5805,58.6283,54434.0
2023-07-07 10:10:00,61.33,61.4,61.3,61.37,82120.0,58.6283,58.6952,58.5996,58.6666,82120.0
2023-07-07 10:15:00,61.38,61.38,61.3,61.36,113228.0,58.6761,58.6761,58.5996,58.657,113228.0
2023-07-07 10:20:00,61.37,61.39,61.35,61.37,69365.0,58.6666,58.6857,58.6474,58.6666,69365.0
2023-07-07 10:25:00,61.37,61.37,61.31,61.33,90000.0,58.6666,58.6666,58.6092,58.6283,90000.0
2023-07-07 10:30:00,61.33,61.37,61.3,61.33,92681.0,58.6283,58.6666,58.5996,58.6283,92681.0
2023-07-07 10:35:00,61.32,61.42,61.32,61.4,137333.0,58.6188,58.7144,58.6188,58.6952,137333.0
2023-07-07 10:40:00,61.4,61.46,61.39,61.44,34079.0,58.6952,58.7526,58.6857,58.7335,34079.0
2023-07-07 10:45:00,61.44,61.49,61.43,61.47,62768.0,58.7335,58.7813,58.7239,58.7621,62768.0
2023-07-07 10:50:00,61.47,61.51,61.46,61.51,87184.0,58.7621,58.8004,58.7526,58.8004,87184.0
2023-07-07 10:55:00,61.51,61.53,61.48,61.53,33788.0,58.8004,58.8195,58.7717,58.8195,33788.0
2023-07-07 11:00:00,61.52,61.58,61.5,61.57,64654.0,58.8099,58.8673,58.7908,58.8577,64654.0
2023-07-07 11:05:00,61.57,61.57,61.51,61.53,44664.0,58.8577,58.8577,58.8004,58.8195,44664.0
2023-07-07 11:10:00,61.53,61.54,61.5,61.52,83678.0,58.8195,58.8291,58.7908,58.8099,83678.0
2023-07-07 11:15:00,61.53,61.54,61.5,61.53,148804.0,58.8195,58.8291,58.7908,58.8195,148804.0
2023-07-07 11:20:00,61.53,61.57,61.52,61.56,35243.0,58.8195,58.8577,58.8099,58.8482,35243.0
2023-07-07 11:25:00,61.57,61.57,61.52,61.55,58856.0,58.8577,58.8577,58.8099,58.8386,58856.0
2023-07-07 11:30:00,61.55,61.6,61.55,61.6,68918.0,58.8386,58.8864,58.8386,58.8864,68918.0
2023-07-07 11:35:00,61.6,61.62,61.59,61.61,42383.0,58.8864,58.9055,58.8769,58.896,42383.0
2023-07-07 11:40:00,61.61,61.63,61.6,61.62,34580.0,58.896,58.9151,58.8864,58.9055,34580.0
2023-07-07 11:45:00,61.62,61.65,61.61,61.63,65136.0,58.9055,58.9342,58.896,58.9151,65136.0
2023-07-07 11:50:00,61.62,61.65,61.57,61.61,51054.0,58.9055,58.9342,58.8577,58.896,51054.0
2023-07-07 11:55:00,61.61,61.67,61.59,61.67,66561.0,58.896,58.9533,58.8769,58.9533,66561.0
2023-07-07 12:00:00,61.67,61.7,61.66,61.69,108724.0,58.9533,58.982,58.9438,58.9725,108724.0
2023-07-07 12:05:00,61.69,61.73,61.68,61.72,67798.0,58.9725,59.0107,58.9629,59.0011,67798.0
2023-07-07 12:10:00,61.72,61.73,61.7,61.71,48273.0,59.0011,59.0107,58.982,58.9916,48273.0
2023-07-07 12:15:00,61.7,61.72,61.69,61.72,39002.0,58.982,59.0011,58.9725,59.0011,39002.0
2023-07-07 12:20:00,61.72,61.74,61.71,61.73,115030.0,59.0011,59.0203,58.9916,59.0107,115030.0
2023-07-07 12:25:00,61.73,61.75,61.73,61.74,38939.0,59.0107,59.0298,59.0107,59.0203,38939.0
2023-07-07 12:30:00,61.74,61.82,61.74,61.82,49449.0,59.0203,59.0967,59.0203,59.0967,49449.0
2023-07-07 12:35:00,61.82,61.83,61.79,61.8,102096.0,59.0967,59.1063,59.0681,59.0776,102096.0
2023-07-07 12:40:00,61.8,61.82,61.79,61.82,57225.0,59.0776,59.0967,59.0681,59.0967,57225.0
2023-07-07 12:45:00,61.82,61.83,61.8,61.83,144513.0,59.0967,59.1063,59.0776,59.1063,144513.0
2023-07-07 12:50:00,61.83,61.85,61.82,61.84,88104.0,59.1063,59.1254,59.0967,59.1158,88104.0
2023-07-07 12:55:00,61.83,61.88,61.82,61.87,66989.0,59.1063,59.1541,59.0967,59.1445,66989.0
2023-07-07 13:00:00,61.88,61.88,61.85,61.86,68689.0,59.1541,59.1541,59.1254,59.135,68689.0
2023-07-07 13:05:00,61.86,61.89,61.85,61.88,68541.0,59.135,59.1636,59.1254,59.1541,68541.0
2023-07-07 13:10:00,61.88,61.9,61.87,61.89,34180.0,59.1541,59.1732,59.1445,59.1636,34180.0
2023-07-07 13:15:00,61.9,61.91,61.89,61.91,28049.0,59.1732,59.1828,59.1636,59.1828,28049.0
2023-07-07 13:20:00,61.91,61.92,61.89,61.91,31707.0,59.1828,59.1923,59.1636,59.1828,31707.0
2023-07-07 13:25:00,61.91,61.91,61.9,61.91,7723.0,59.1828,59.1828,59.1732,59.1828,7723.0
2023-07-07 13:30:00,61.91,61.92,61.87,61.87,45786.0,59.1828,59.1923,59.1445,59.1445,45786.0
2023-07-07 13:35:00,61.87,61.87,61.84,61.87,94961.0,59.1445,59.1445,59.1158,59.1445,94961.0
2023-07-07 13:40:00,61.87,61.88,61.83,61.88,114035.0,59.1445,59.1541,59.1063,59.1541,114035.0
2023-07-07 13:45:00,61.88,61.88,61.85,61.87,68091.0,59.1541,59.1541,59.1254,59.1445,68091.0
2023-07-07 13:50:00,61.87,61.89,61.85,61.88,59286.0,59.1445,59.1636,59.1254,59.1541,59286.0
2023-07-07 13:55:00,61.88,61.9,61.84,61.87,81607.0,59.1541,59.1732,59.1158,59.1445,81607.0
2023-07-07 14:00:00,61.87,61.88,61.83,61.84,65462.0,59.1445,59.1541,59.1063,59.1158,65462.0
2023-07-07 14:05:00,61.84,61.85,61.81,61.83,63489.0,59.1158,59.1254,59.0872,59.1063,63489.0
2023-07-07 14:10:00,61.83,61.84,61.81,61.84,55777.0,59.1063,59.1158,59.0872,59.1158,55777.0
2023-07-07 14:15:00,61.83,61.84,61.81,61.83,59656.0,59.1063,59.1158,59.0872,59.1063,59656.0
2023-07-07 14:20:00,61.82,61.84,61.81,61.84,30858.0,59.0967,59.1158,59.0872,59.1158,30858.0
2023-07-07 14:25:00,61.83,61.85,61.83,61.85,23833.0,59.1063,59.1254,59.1063,59.1254,23833.0
2023-07-07 14:30:00,61.85,61.86,61.8,61.81,40795.0,59.1254,59.135,59.0776,59.0872,40795.0
2023-07-07 14:35:00,61.82,61.83,61.8,61.81,42038.0,59.0967,59.1063,59.0776,59.0872,42038.0
2023-07-07 14:40:00,61.81,61.82,61.79,61.8,78503.0,59.0872,59.0967,59.0681,59.0776,78503.0
2023-07-07 14:45:00,61.8,61.81,61.79,61.8,35835.0,59.0776,59.0872,59.0681,59.0776,35835.0
2023-07-07 14:50:00,61.8,61.82,61.79,61.81,50359.0,59.0776,59.0967,59.0681,59.0872,50359.0
2023-07-07 14:55:00,61.82,61.82,61.8,61.8,17584.0,59.0967,59.0967,59.0776,59.0776,17584.0
2023-07-07 15:00:00,61.81,61.82,61.8,61.82,55819.0,59.0872,59.0967,59.0776,59.0967,55819.0
2023-07-07 15:05:00,61.81,61.82,61.8,61.81,21595.0,59.0872,59.0967,59.0776,59.0872,21595.0
2023-07-07 15:10:00,61.81,61.82,61.8,61.8,34661.0,59.0872,59.0967,59.0776,59.0776,34661.0
2023-07-07 15:15:00,61.81,61.82,61.76,61.78,44201.0,59.0872,59.0967,59.0394,59.0585,44201.0
2023-07-07 15:20:00,61.77,61.78,61.77,61.77,76291.0,59.0489,59.0585,59.0489,59.0489,76291.0
2023-07-07 15:25:00,61.78,61.79,61.75,61.76,58326.0,59.0585,59.0681,59.0298,59.0394,58326.0
2023-07-07 15:30:00,61.76,61.79,61.75,61.79,79624.0,59.0394,59.0681,59.0298,59.0681,79624.0
2023-07-07 15:35:00,61.78,61.79,61.73,61.74,108692.0,59.0585,59.0681,59.0107,59.0203,108692.0
2023-07-07 15:40:00,61.74,61.74,61.71,61.71,57689.0,59.0203,59.0203,58.9916,58.9916,57689.0
2023-07-07 15:45:00,61.71,61.72,61.66,61.69,335110.0,58.9916,59.0011,58.9438,58.9725,335110.0
2023-07-07 15:50:00,61.69,61.72,61.64,61.7,410816.0,58.9725,59.0011,58.9247,58.982,410816.0
2023-07-07 15:55:00,61.7,61.71,61.61,61.62,332024.0,58.982,58.9916,58.896,58.9055,332024.0
2023-07-10 09:30:00,61.25,61.41,61.25,61.35,105581.0,58.5518,58.7048,58.5518,58.6474,105581.0
2023-07-10 09:35:00,61.35,61.39,61.33,61.36,60519.0,58.6474,58.6857,58.6283,58.657,60519.0
2023-07-10 09:40:00,61.37,61.4,61.33,61.4,55292.0,58.6666,58.6952,58.6283,58.6952,55292.0
2023-07-10 09:45:00,61.39,61.46,61.38,61.46,77646.0,58.6857,58.7526,58.6761,58.7526,77646.0
2023-07-10 09:50:00,61.45,61.45,61.36,61.42,96492.0,58.743,58.743,58.657,58.7144,96492.0
2023-07-10 09:55:00,61.42,61.44,61.37,61.43,86395.0,58.7144,58.7335,58.6666,58.7239,86395.0
2023-07-10 10:00:00,61.42,61.53,61.42,61.53,124271.0,58.7144,58.8195,58.7144,58.8195,124271.0
2023-07-10 10:05:00,61.52,61.55,61.48,61.54,45151.0,58.8099,58.8386,58.7717,58.8291,45151.0
2023-07-10 10:10:00,61.55,61.56,61.52,61.54,38424.0,58.8386,58.8482,58.8099,58.8291,38424.0
2023-07-10 10:15:00,61.54,61.54,61.46,61.51,65987.0,58.8291,58.8291,58.7526,58.8004,65987.0
2023-07-10 10:20:00,61.52,61.56,61.5,61.56,82970.0,58.8099,58.8482,58.7908,58.8482,82970.0
2023-07-10 10:25:00,61.56,61.57,61.49,61.5,98600.0,58.8482,58.8577,58.7813,58.7908,98600.0
2023-07-10 10:30:00,61.51,61.53,61.46,61.48,101292.0,58.8004,58.8195,58.7526,58.7717,101292.0
2023-07-10 10:35:00,61.47,61.48,61.41,61.45,72043.0,58.7621,58.7717,58.7048,58.743,72043.0
2023-07-10 10:40:00,61.44,61.45,61.4,61.43,53364.0,58.7335,58.743,58.6952,58.7239,53364.0
2023-07-10 10:45:00,61.43,61.49,61.43,61.48,36801.0,58.7239,58.7813,58.7239,58.7717,36801.0
2023-07-10 10:50:00,61.47,61.5,61.45,61.46,33467.0,58.7621,58.7908,58.743,58.7526,33467.0
2023-07-10 10:55:00,61.46,61.5,61.44,61.49,74297.0,58.7526,58.7908,58.7335,58.7813,74297.0
2023-07-10 11:00:00,61.48,61.51,61.45,61.48,51423.0,58.7717,58.8004,58.743,58.7717,51423.0
2023-07-10 11:05:00,61.48,61.5,61.45,61.46,123539.0,58.7717,58.7908,58.743,58.7526,123539.0
2023-07-10 11:10:00,61.45,61.47,61.41,61.45,107690.0,58.743,58.7621,58.7048,58.743,107690.0
2023-07-10 11:15:00,61.45,61.46,61.4,61.41,121619.0,58.743,58.7526,58.6952,58.7048,121619.0
2023-07-10 11:20:00,61.41,61.44,61.39,61.43,96405.0,58.7048,58.7335,58.6857,58.7239,96405.0
2023-07-10 11:25:00,61.44,61.47,61.42,61.46,36797.0,58.7335,58.7621,58.7144,58.7526,36797.0
2023-07-10 11:30:00,61.46,61.48,61.44,61.47,78115.0,58.7526,58.7717,58.7335,58.7621,78115.0
2023-07-10 11:35:00,61.47,61.49,61.46,61.48,13387.0,58.7621,58.7813,58.7526,58.7717,13387.0
2023-07-10 11:40:00,61.48,61.48,61.42,61.43,21861.0,58.7717,58.7717,58.7144,58.7239,21861.0
2023-07-10 11:45:00,61.43,61.44,61.38,61.42,43741.0,58.7239,58.7335,58.6761,58.7144,43741.0
2023-07-10 11:50:00,61.42,61.47,61.42,61.47,50211.0,58.7144,58.7621,58.7144,58.7621,50211.0
2023-07-10 11:55:00,61.47,61.48,61.44,61.45,31227.0,58.7621,58.7717,58.7335,58.743,31227.0
2023-07-10 12:00:00,61.45,61.45,61.38,61.41,83036.0,58.743,58.743,58.6761,58.7048,83036.0
2023-07-10 12:05:00,61.42,61.43,61.37,61.39,44083.0,58.7144,58.7239,58.6666,58.6857,44083.0
2023-07-10 12:10:00,61.39,61.4,61.37,61.39,94000.0,58.6857,58.6952,58.6666,58.6857,94000.0
2023-07-10 12:15:00,61.39,61.44,61.38,61.44,72707.0,58.6857,58.7335,58.6761,58.7335,72707.0
2023-07-10 12:20:00,61.44,61.47,61.44,61.46,43819.0,58.7335,58.7621,58.7335,58.7526,43819.0
2023-07-10 12:25:00,61.46,61.48,61.44,61.45,32261.0,58.7526,58.7717,58.7335,58.743,32261.0
2023-07-10 12:30:00,61.45,61.48,61.43,61.47,71332.0,58.743,58.7717,58.7239,58.7621,71332.0
2023-07-10 12:35:00,61.46,61.47,61.44,61.47,58707.0,58.7526,58.7621,58.7335,58.7621,58707.0
2023-07-10 12:40:00,61.46,61.48,61.45,61.46,35776.0,58.7526,58.7717,58.743,58.7526,35776.0
2023-07-10 12:45:00,61.46,61.49,61.45,61.49,66089.0,58.7526,58.7813,58.743,58.7813,66089.0
2023-07-10 12:50:00,61.48,61.5,61.46,61.47,78731.0,58.7717,58.7908,58.7526,58.7621,78731.0
2023-07-10 12:55:00,61.47,61.49,61.45,61.48,32558.0,58.7621,58.7813,58.743,58.7717,32558.0
2023-07-10 13:00:00,61.48,61.51,61.47,61.5,23200.0,58.7717,58.8004,58.7621,58.7908,23200.0
2023-07-10 13:05:00,61.5,61.52,61.48,61.5,30130.0,58.7908,58.8099,58.7717,58.7908,30130.0
2023-07-10 13:10:00,61.5,61.5,61.47,61.49,32639.0,58.7908,58.7908,58.7621,58.7813,32639.0
2023-07-10 13:15:00,61.49,61.51,61.48,61.48,35482.0,58.7813,58.8004,58.7717,58.7717,35482.0
2023-07-10 13:20:00,61.48,61.53,61.48,61.5,45963.0,58.7717,58.8195,58.7717,58.7908,45963.0
2023-07-10 13:25:00,61.5,61.53,61.49,61.53,41192.0,58.7908,58.8195,58.7813,58.8195,41192.0
2023-07-10 13:30:00,61.53,61.56,61.52,61.53,68917.0,58.8195,58.8482,58.8099,58.8195,68917.0
2023-07-10 13:35:00,61.53,61.54,61.51,61.53,30129.0,58.8195,58.8291,58.8004,58.8195,30129.0
2023-07-10 13:40:00,61.53,61.54,61.51,61.53,36288.0,58.8195,58.8291,58.8004,58.8195,36288.0
2023-07-10 13:45:00,61.53,61.54,61.51,61.53,55401.0,58.8195,58.8291,58.8004,58.8195,55401.0
2023-07-10 13:50:00,61.53,61.55,61.52,61.55,26809.0,58.8195,58.8386,58.8099,58.8386,26809.0
2023-07-10 13:55:00,61.55,61.56,61.54,61.55,121363.0,58.8386,58.8482,58.8291,58.8386,121363.0
2023-07-10 14:00:00,61.55,61.57,61.53,61.55,48172.0,58.8386,58.8577,58.8195,58.8386,48172.0
2023-07-10 14:05:00,61.55,61.55,61.48,61.48,64337.0,58.8386,58.8386,58.7717,58.7717,64337.0
2023-07-10 14:10:00,61.48,61.53,61.48,61.53,35286.0,58.7717,58.8195,58.7717,58.8195,35286.0
2023-07-10 14:15:00,61.53,61.54,61.51,61.53,30801.0,58.8195,58.8291,58.8004,58.8195,30801.0
2023-07-10 14:20:00,61.54,61.57,61.53,61.55,21599.0,58.8291,58.8577,58.8195,58.8386,21599.0
2023-07-10 14:25:00,61.55,61.58,61.55,61.56,37708.0,58.8386,58.8673,58.8386,58.8482,37708.0
2023-07-10 14:30:00,61.55,61.56,61.53,61.55,34991.0,58.8386,58.8482,58.8195,58.8386,34991.0
2023-07-10 14:35:00,61.55,61.55,61.51,61.53,74154.0,58.8386,58.8386,58.8004,58.8195,74154.0
2023-07-10 14:40:00,61.53,61.54,61.52,61.53,60926.0,58.8195,58.8291,58.8099,58.8195,60926.0
2023-07-10 14:45:00,61.53,61.54,61.51,61.54,63940.0,58.8195,58.8291,58.8004,58.8291,63940.0
2023-07-10 14:50:00,61.53,61.55,61.53,61.55,37228.0,58.8195,58.8386,58.8195,58.8386,37228.0
2023-07-10 14:55:00,61.55,61.56,61.54,61.55,33142.0,58.8386,58.8482,58.8291,58.8386,33142.0
2023-07-10 15:00:00,61.55,61.57,61.54,61.56,77084.0,58.8386,58.8577,58.8291,58.8482,77084.0
2023-07-10 15:05:00,61.57,61.57,61.51,61.53,39345.0,58.8577,58.8577,58.8004,58.8195,39345.0
2023-07-10 15:10:00,61.53,61.54,61.52,61.54,23738.0,58.8195,58.8291,58.8099,58.8291,23738.0
2023-07-10 15:15:00,61.54,61.55,61.51,61.53,22755.0,58.8291,58.8386,58.8004,58.8195,22755.0
2023-07-10 15:20:00,61.53,61.54,61.51,61.51,25048.0,58.8195,58.8291,58.8004,58.8004,25048.0
2023-07-10 15:25:00,61.52,61.54,61.51,61.54,22040.0,58.8099,58.8291,58.8004,58.8291,22040.0
2023-07-10 15:30:00,61.54,61.56,61.53,61.54,43071.0,58.8291,58.8482,58.8195,58.8291,43071.0
2023-07-10 15:35:00,61.53,61.57,61.53,61.57,82308.0,58.8195,58.8577,58.8195,58.8577,82308.0
2023-07-10 15:40:00,61.57,61.57,61.55,61.56,92733.0,58.8577,58.8577,58.8386,58.8482,92733.0
2023-07-10 15:45:00,61.56,61.57,61.56,61.56,45448.0,58.8482,58.8577,58.8482,58.8482,45448.0
2023-07-10 15:50:00,61.56,61.57,61.54,61.55,172681.0,58.8482,58.8577,58.8291,58.8386,172681.0
2023-07-10 15:55:00,61.55,61.57,61.52,61.57,481161.0,58.8386,58.8577,58.8099,58.8577,481161.0
2023-07-11 09:30:00,61.51,61.59,61.5,61.58,53515.0,58.8004,58.8769,58.7908,58.8673,53515.0
2023-07-11 09:35:00,61.58,61.59,61.51,61.54,50542.0,58.8673,58.8769,58.8004,58.8291,50542.0
2023-07-11 09:40:00,61.53,61.53,61.41,61.43,50707.0,58.8195,58.8195,58.7048,58.7239,50707.0
2023-07-11 09:45:00,61.42,61.47,61.41,61.46,23950.0,58.7144,58.7621,58.7048,58.7526,23950.0
2023-07-11 09:50:00,61.47,61.49,61.44,61.49,34520.0,58.7621,58.7813,58.7335,58.7813,34520.0
2023-07-11 09:55:00,61.48,61.52,61.45,61.51,14171.0,58.7717,58.8099,58.743,58.8004,14171.0
2023-07-11 10:00:00,61.51,61.51,61.45,61.46,13245.0,58.8004,58.8004,58.743,58.7526,13245.0
2023-07-11 10:05:00,61.45,61.45,61.39,61.42,37680.0,58.743,58.743,58.6857,58.7144,37680.0
2023-07-11 10:10:00,61.42,61.43,61.39,61.43,65761.0,58.7144,58.7239,58.6857,58.7239,65761.0
2023-07-11 10:15:00,61.42,61.47,61.41,61.47,19057.0,58.7144,58.7621,58.7048,58.7621,19057.0
2023-07-11 10:20:00,61.48,61.52,61.46,61.52,37534.0,58.7717,58.8099,58.7526,58.8099,37534.0
2023-07-11 10:25:00,61.52,61.55,61.51,61.54,36262.0,58.8099,58.8386,58.8004,58.8291,36262.0
2023-07-11 10:30:00,61.53,61.54,61.5,61.51,31718.0,58.8195,58.8291,58.7908,58.8004,31718.0
2023-07-11 10:35:00,61.52,61.55,61.51,61.54,90632.0,58.8099,58.8386,58.8004,58.8291,90632.0
2023-07-11 10:40:00,61.54,61.59,61.52,61.58,102198.0,58.8291,58.8769,58.8099,58.8673,102198.0
2023-07-11 10:45:00,61.58,61.6,61.56,61.58,26435.0,58.8673,58.8864,58.8482,58.8673,26435.0
2023-07-11 10:50:00,61.57,61.6,61.56,61.59,70084.0,58.8577,58.8864,58.8482,58.8769,70084.0
2023-07-11 10:55:00,61.59,61.62,61.56,61.6,84547.0,58.8769,58.9055,58.8482,58.8864,84547.0
2023-07-11 11:00:00,61.6,61.64,61.59,61.63,103388.0,58.8864,58.9247,58.8769,58.9151,103388.0
2023-07-11 11:05:00,61.63,61.64,61.56,61.59,97799.0,58.9151,58.9247,58.8482,58.8769,97799.0
2023-07-11 11:10:00,61.6,61.64,61.59,61.63,91916.0,58.8864,58.9247,58.8769,58.9151,91916.0
2023-07-11 11:15:00,61.64,61.65,61.6,61.64,91363.0,58.9247,58.9342,58.8864,58.9247,91363.0
2023-07-11 11:20:00,61.64,61.67,61.62,61.63,71954.0,58.9247,58.9533,58.9055,58.9151,71954.0
2023-07-11 11:25:00,61.63,61.65,61.6,61.63,31292.0,58.9151,58.9342,58.8864,58.9151,31292.0
2023-07-11 11:30:00,61.63,61.65,61.62,61.62,70164.0,58.9151,58.9342,58.9055,58.9055,70164.0
2023-07-11 11:35:00,61.62,61.64,61.61,61.62,45172.0,58.9055,58.9247,58.896,58.9055,45172.0
2023-07-11 11:40:00,61.63,61.63,61.59,61.61,43055.0,58.9151,58.9151,58.8769,58.896,43055.0
2023-07-11 11:45:00,61.61,61.63,61.59,61.62,117175.0,58.896,58.9151,58.8769,58.9055,117175.0
2023-07-11 11:50:00,61.63,61.67,61.61,61.66,156972.0,58.9151,58.9533,58.896,58.9438,156972.0
2023-07-11 11:55:00,61.66,61.69,61.64,61.68,48640.0,58.9438,58.9725,58.9247,58.9629,48640.0
2023-07-11 12:00:00,61.69,61.7,61.66,61.68,63797.0,58.9725,58.982,58.9438,58.9629,63797.0
2023-07-11 12:05:00,61.68,61.69,61.63,61.64,87276.0,58.9629,58.9725,58.9151,58.9247,87276.0
2023-07-11 12:10:00,61.65,61.67,61.64,61.67,43447.0,58.9342,58.9533,58.9247,58.9533,43447.0
2023-07-11 12:15:00,61.67,61.68,61.65,61.66,54891.0,58.9533,58.9629,58.9342,58.9438,54891.0
2023-07-11 12:20:00,61.66,61.68,61.65,61.65,61838.0,58.9438,58.9629,58.9342,58.9342,61838.0
2023-07-11 12:25:00,61.65,61.66,61.61,61.63,71252.0,58.9342,58.9438,58.896,58.9151,71252.0
2023-07-11 12:30:00,61.63,61.66,61.62,61.65,108575.0,58.9151,58.9438,58.9055,58.9342,108575.0
2023-07-11 12:35:00,61.65,61.67,61.65,61.67,47432.0,58.9342,58.9533,58.9342,58.9533,47432.0
2023-07-11 12:40:00,61.67,61.68,61.65,61.66,38703.0,58.9533,58.9629,58.9342,58.9438,38703.0
2023-07-11 12:45:00,61.67,61.69,61.66,61.69,72727.0,58.9533,58.9725,58.9438,58.9725,72727.0
2023-07-11 12:50:00,61.7,61.72,61.69,61.71,38344.0,58.982,59.0011,58.9725,58.9916,38344.0
2023-07-11 12:55:00,61.71,61.73,61.69,61.72,81618.0,58.9916,59.0107,58.9725,59.0011,81618.0
2023-07-11 13:00:00,61.73,61.74,61.71,61.73,45311.0,59.0107,59.0203,58.9916,59.0107,45311.0
2023-07-11 13:05:00,61.73,61.74,61.71,61.71,31571.0,59.0107,59.0203,58.9916,58.9916,31571.0
2023-07-11 13:10:00,61.71,61.72,61.68,61.7,53968.0,58.9916,59.0011,58.9629,58.982,53968.0
2023-07-11 13:15:00,61.7,61.71,61.68,61.71,110225.0,58.982,58.9916,58.9629,58.9916,110225.0
2023-07-11 13:20:00,61.71,61.73,61.7,61.7,78889.0,58.9916,59.0107,58.982,58.982,78889.0
2023-07-11 13:25:00,61.71,61.73,61.7,61.72,69357.0,58.9916,59.0107,58.982,59.0011,69357.0
2023-07-11 13:30:00,61.72,61.73,61.69,61.71,75168.0,59.0011,59.0107,58.9725,58.9916,75168.0
2023-07-11 13:35:00,61.72,61.73,61.69,61.73,70742.0,59.0011,59.0107,58.9725,59.0107,70742.0
2023-07-11 13:40:00,61.73,61.73,61.68,61.71,114725.0,59.0107,59.0107,58.9629,58.9916,114725.0
2023-07-11 13:45:00,61.71,61.71,61.67,61.7,55537.0,58.9916,58.9916,58.9533,58.982,55537.0
2023-07-11 13:50:00,61.7,61.72,61.69,61.7,31365.0,58.982,59.0011,58.9725,58.982,31365.0
2023-07-11 13:55:00,61.7,61.72,61.69,61.71,37617.0,58.982,59.0011,58.9725,58.9916,37617.0
2023-07-11 14:00:00,61.72,61.72,61.7,61.71,45361.0,59.0011,59.0011,58.982,58.9916,45361.0
2023-07-11 14:05:00,61.7,61.71,61.69,61.7,50788.0,58.982,58.9916,58.9725,58.982,50788.0
2023-07-11 14:10:00,61.69,61.7,61.67,61.68,47570.0,58.9725,58.982,58.9533,58.9629,47570.0
2023-07-11 14:15:00,61.67,61.67,61.65,61.65,16396.0,58.9533,58.9533,58.9342,58.9342,16396.0
2023-07-11 14:20:00,61.64,61.65,61.62,61.64,85926.0,58.9247,58.9342,58.9055,58.9247,85926.0
2023-07-11 14:25:00,61.63,61.66,61.62,61.66,55150.0,58.9151,58.9438,58.9055,58.9438,55150.0
2023-07-11 14:30:00,61.66,61.66,61.62,61.64,37994.0,58.9438,58.9438,58.9055,58.9247,37994.0
2023-07-11 14:35:00,61.64,61.64,61.61,61.64,20898.0,58.9247,58.9247,58.896,58.9247,20898.0
2023-07-11 14:40:00,61.64,61.68,61.63,61.68,51833.0,58.9247,58.9629,58.9151,58.9629,51833.0
2023-07-11 14:45:00,61.68,61.68,61.65,61.67,40102.0,58.9629,58.9629,58.9342,58.9533,40102.0
2023-07-11 14:50:00,61.68,61.68,61.66,61.67,41770.0,58.9629,58.9629,58.9438,58.9533,41770.0
2023-07-11 14:55:00,61.68,61.7,61.67,61.7,44132.0,58.9629,58.982,58.9533,58.982,44132.0
2023-07-11 15:00:00,61.7,61.72,61.69,61.72,62171.0,58.982,59.0011,58.9725,59.0011,62171.0
2023-07-11 15:05:00,61.72,61.72,61.7,61.72,45802.0,59.0011,59.0011,58.982,59.0011,45802.0
2023-07-11 15:10:00,61.72,61.72,61.7,61.71,36860.0,59.0011,59.0011,58.982,58.9916,36860.0
2023-07-11 15:15:00,61.71,61.75,61.7,61.74,45112.0,58.9916,59.0298,58.982,59.0203,45112.0
2023-07-11 15:20:00,61.74,61.77,61.73,61.77,63144.0,59.0203,59.0489,59.0107,59.0489,63144.0
2023-07-11 15:25:00,61.77,61.77,61.76,61.77,29549.0,59.0489,59.0489,59.0394,59.0489,29549.0
2023-07-11 15:30:00,61.77,61.77,61.74,61.75,61649.0,59.0489,59.0489,59.0203,59.0298,61649.0
2023-07-11 15:35:00,61.75,61.77,61.75,61.77,18159.0,59.0298,59.0489,59.0298,59.0489,18159.0
2023-07-11 15:40:00,61.76,61.78,61.76,61.78,134458.0,59.0394,59.0585,59.0394,59.0585,134458.0
2023-07-11 15:45:00,61.78,61.81,61.77,61.8,112427.0,59.0585,59.0872,59.0489,59.0776,112427.0
2023-07-11 15:50:00,61.81,61.82,61.8,61.8,266672.0,59.0872,59.0967,59.0776,59.0776,266672.0
2023-07-11 15:55:00,61.8,61.83,61.79,61.82,368338.0,59.0776,59.1063,59.0681,59.0967,368338.0
2023-07-12 09:30:00,61.97,62.05,61.97,62.0,116863.0,59.2401,59.3166,59.2401,59.2688,116863.0
2023-07-12 09:35:00,62.01,62.03,61.96,61.97,81256.0,59.2784,59.2975,59.2306,59.2401,81256.0
2023-07-12 09:40:00,61.97,61.98,61.91,61.94,127467.0,59.2401,59.2497,59.1828,59.2114,127467.0
2023-07-12 09:45:00,61.92,62.0,61.92,61.98,100691.0,59.1923,59.2688,59.1923,59.2497,100691.0
2023-07-12 09:50:00,61.98,62.04,61.97,62.02,43303.0,59.2497,59.307,59.2401,59.2879,43303.0
2023-07-12 09:55:00,62.01,62.09,62.0,62.09,45505.0,59.2784,59.3548,59.2688,59.3548,45505.0
2023-07-12 10:00:00,62.09,62.1,62.02,62.09,46940.0,59.3548,59.3644,59.2879,59.3548,46940.0
2023-07-12 10:05:00,62.08,62.16,62.06,62.15,47611.0,59.3453,59.4218,59.3262,59.4122,47611.0
2023-07-12 10:10:00,62.15,62.22,62.14,62.2,51544.0,59.4122,59.4791,59.4026,59.46,51544.0
2023-07-12 10:15:00,62.21,62.25,62.21,62.25,106741.0,59.4696,59.5078,59.4696,59.5078,106741.0
2023-07-12 10:20:00,62.24,62.26,62.2,62.23,21792.0,59.4982,59.5173,59.46,59.4887,21792.0
2023-07-12 10:25:00,62.24,62.28,62.21,62.26,97372.0,59.4982,59.5365,59.4696,59.5173,97372.0
2023-07-12 10:30:00,62.27,62.31,62.26,62.3,76504.0,59.5269,59.5651,59.5173,59.5556,76504.0
2023-07-12 10:35:00,62.3,62.38,62.29,62.38,61396.0,59.5556,59.6321,59.546,59.6321,61396.0
2023-07-12 10:40:00,62.38,62.44,62.37,62.43,101788.0,59.6321,59.6894,59.6225,59.6799,101788.0
2023-07-12 10:45:00,62.43,62.47,62.41,62.46,106931.0,59.6799,59.7181,59.6607,59.7085,106931.0
2023-07-12 10:50:00,62.46,62.49,62.44,62.46,157752.0,59.7085,59.7372,59.6894,59.7085,157752.0
2023-07-12 10:55:00,62.46,62.5,62.44,62.48,180160.0,59.7085,59.7468,59.6894,59.7277,180160.0
2023-07-12 11:00:00,62.48,62.52,62.46,62.5,154362.0,59.7277,59.7659,59.7085,59.7468,154362.0
2023-07-12 11:05:00,62.49,62.5,62.44,62.47,149023.0,59.7372,59.7468,59.6894,59.7181,149023.0
2023-07-12 11:10:00,62.46,62.5,62.45,62.5,53854.0,59.7085,59.7468,59.699,59.7468,53854.0
2023-07-12 11:15:00,62.49,62.56,62.49,62.56,148613.0,59.7372,59.8041,59.7372,59.8041,148613.0
2023-07-12 11:20:00,62.56,62.59,62.54,62.59,176185.0,59.8041,59.8328,59.785,59.8328,176185.0
2023-07-12 11:25:00,62.59,62.62,62.57,62.6,212917.0,59.8328,59.8615,59.8137,59.8424,212917.0
2023-07-12 11:30:00,62.59,62.61,62.57,62.57,214190.0,59.8328,59.8519,59.8137,59.8137,214190.0
2023-07-12 11:35:00,62.58,62.59,62.51,62.52,211510.0,59.8233,59.8328,59.7563,59.7659,211510.0
2023-07-12 11:40:00,62.51,62.51,62.38,62.4,189901.0,59.7563,59.7563,59.6321,59.6512,189901.0
2023-07-12 11:45:00,62.4,62.45,62.37,62.44,103430.0,59.6512,59.699,59.6225,59.6894,103430.0
2023-07-12 11:50:00,62.43,62.43,62.35,62.36,148401.0,59.6799,59.6799,59.6034,59.6129,148401.0
2023-07-12 11:55:00,62.35,62.36,62.32,62.33,78416.0,59.6034,59.6129,59.5747,59.5843,78416.0
2023-07-12 12:00:00,62.33,62.36,62.29,62.3,91044.0,59.5843,59.6129,59.546,59.5556,91044.0
2023-07-12 12:05:00,62.29,62.3,62.27,62.29,76070.0,59.546,59.5556,59.5269,59.546,76070.0
2023-07-12 12:10:00,62.28,62.34,62.27,62.31,165548.0,59.5365,59.5938,59.5269,59.5651,165548.0
2023-07-12 12:15:00,62.32,62.32,62.26,62.26,133359.0,59.5747,59.5747,59.5173,59.5173,133359.0
2023-07-12 12:20:00,62.27,62.32,62.26,62.31,169864.0,59.5269,59.5747,59.5173,59.5651,169864.0
2023-07-12 12:25:00,62.3,62.32,62.25,62.29,582215.0,59.5556,59.5747,59.5078,59.546,582215.0
2023-07-12 12:30:00,62.28,62.33,62.27,62.33,126195.0,59.5365,59.5843,59.5269,59.5843,126195.0
2023-07-12 12:35:00,62.33,62.34,62.29,62.31,135270.0,59.5843,59.5938,59.546,59.5651,135270.0
2023-07-12 12:40:00,62.32,62.34,62.29,62.32,138411.0,59.5747,59.5938,59.546,59.5747,138411.0
2023-07-12 12:45:00,62.31,62.34,62.29,62.34,68326.0,59.5651,59.5938,59.546,59.5938,68326.0
2023-07-12 12:50:00,62.35,62.35,62.33,62.33,139099.0,59.6034,59.6034,59.5843,59.5843,139099.0
2023-07-12 12:55:00,62.34,62.34,62.31,62.33,54487.0,59.5938,59.5938,59.5651,59.5843,54487.0
2023-07-12 13:00:00,62.33,62.34,62.31,62.31,113461.0,59.5843,59.5938,59.5651,59.5651,113461.0
2023-07-12 13:05:00,62.31,62.32,62.27,62.29,83581.0,59.5651,59.5747,59.5269,59.546,83581.0
2023-07-12 13:10:00,62.28,62.32,62.27,62.3,100488.0,59.5365,59.5747,59.5269,59.5556,100488.0
2023-07-12 13:15:00,62.31,62.36,62.31,62.35,188005.0,59.5651,59.6129,59.5651,59.6034,188005.0
2023-07-12 13:20:00,62.35,62.35,62.32,62.33,66947.0,59.6034,59.6034,59.5747,59.5843,66947.0
2023-07-12 13:25:00,62.33,62.35,62.32,62.34,31785.0,59.5843,59.6034,59.5747,59.5938,31785.0
2023-07-12 13:30:00,62.33,62.37,62.33,62.37,101313.0,59.5843,59.6225,59.5843,59.6225,101313.0
2023-07-12 13:35:00,62.36,62.38,62.34,62.38,94235.0,59.6129,59.6321,59.5938,59.6321,94235.0
2023-07-12 13:40:00,62.38,62.38,62.35,62.36,26086.0,59.6321,59.6321,59.6034,59.6129,26086.0
2023-07-12 13:45:00,62.36,62.37,62.32,62.35,92243.0,59.6129,59.6225,59.5747,59.6034,92243.0
2023-07-12 13:50:00,62.35,62.38,62.34,62.37,109244.0,59.6034,59.6321,59.5938,59.6225,109244.0
2023-07-12 13:55:00,62.37,62.39,62.35,62.37,100630.0,59.6225,59.6416,59.6034,59.6225,100630.0
2023-07-12 14:00:00,62.37,62.37,62.31,62.32,173662.0,59.6225,59.6225,59.5651,59.5747,173662.0
2023-07-12 14:05:00,62.32,62.34,62.31,62.33,201064.0,59.5747,59.5938,59.5651,59.5843,201064.0
2023-07-12 14:10:00,62.33,62.37,62.32,62.37,365019.0,59.5843,59.6225,59.5747,59.6225,365019.0
2023-07-12 14:15:00,62.37,62.37,62.35,62.37,100754.0,59.6225,59.6225,59.6034,59.6225,100754.0
2023-07-12 14:20:00,62.37,62.37,62.35,62.35,35059.0,59.6225,59.6225,59.6034,59.6034,35059.0
2023-07-12 14:25:00,62.36,62.38,62.35,62.37,92667.0,59.6129,59.6321,59.6034,59.6225,92667.0
2023-07-12 14:30:00,62.37,62.4,62.36,62.4,48322.0,59.6225,59.6512,59.6129,59.6512,48322.0
2023-07-12 14:35:00,62.4,62.42,62.39,62.41,123749.0,59.6512,59.6703,59.6416,59.6607,123749.0
2023-07-12 14:40:00,62.41,62.41,62.36,62.39,125238.0,59.6607,59.6607,59.6129,59.6416,125238.0
2023-07-12 14:45:00,62.38,62.39,62.35,62.36,137767.0,59.6321,59.6416,59.6034,59.6129,137767.0
2023-07-12 14:50:00,62.36,62.36,62.33,62.36,69863.0,59.6129,59.6129,59.5843,59.6129,69863.0
2023-07-12 14:55:00,62.36,62.36,62.34,62.36,69527.0,59.6129,59.6129,59.5938,59.6129,69527.0
2023-07-12 15:00:00,62.36,62.36,62.33,62.34,54331.0,59.6129,59.6129,59.5843,59.5938,54331.0
2023-07-12 15:05:00,62.34,62.35,62.32,62.33,61265.0,59.5938,59.6034,59.5747,59.5843,61265.0
2023-07-12 15:10:00,62.33,62.35,62.32,62.35,35385.0,59.5843,59.6034,59.5747,59.6034,35385.0
2023-07-12 15:15:00,62.35,62.35,62.29,62.3,38486.0,59.6034,59.6034,59.546,59.5556,38486.0
2023-07-12 15:20:00,62.29,62.29,62.23,62.23,111629.0,59.546,59.546,59.4887,59.4887,111629.0
2023-07-12 15:25:00,62.23,62.25,62.21,62.25,101543.0,59.4887,59.5078,59.4696,59.5078,101543.0
2023-07-12 15:30:00,62.25,62.29,62.24,62.26,83311.0,59.5078,59.546,59.4982,59.5173,83311.0
2023-07-12 15:35:00,62.26,62.27,62.22,62.23,226144.0,59.5173,59.5269,59.4791,59.4887,226144.0
2023-07-12 15:40:00,62.23,62.24,62.21,62.22,244021.0,59.4887,59.4982,59.4696,59.4791,244021.0
2023-07-12 15:45:00,62.22,62.25,62.21,62.24,289516.0,59.4791,59.5078,59.4696,59.4982,289516.0
2023-07-12 15:50:00,62.24,62.25,62.21,62.22,221177.0,59.4982,59.5078,59.4696,59.4791,221177.0
2023-07-12 15:55:00,62.21,62.27,62.2,62.26,349554.0,59.4696,59.5269,59.46,59.5173,349554.0
2023-07-13 09:30:00,63.13,63.18,63.08,63.17,88007.0,60.349,60.3968,60.3012,60.3873,88007.0
2023-07-13 09:35:00,63.18,63.21,63.14,63.16,216816.0,60.3968,60.4255,60.3586,60.3777,216816.0
2023-07-13 09:40:00,63.16,63.2,63.15,63.18,140274.0,60.3777,60.4159,60.3681,60.3968,140274.0
2023-07-13 09:45:00,63.18,63.2,63.13,63.14,49104.0,60.3968,60.4159,60.349,60.3586,49104.0
2023-07-13 09:50:00,63.14,63.21,63.11,63.21,64531.0,60.3586,60.4255,60.3299,60.4255,64531.0
2023-07-13 09:55:00,63.2,63.24,63.17,63.24,63924.0,60.4159,60.4542,60.3873,60.4542,63924.0
2023-07-13 10:00:00,63.24,63.24,63.17,63.18,81350.0,60.4542,60.4542,60.3873,60.3968,81350.0
2023-07-13 10:05:00,63.19,63.22,63.16,63.21,58585.0,60.4064,60.4351,60.3777,60.4255,58585.0
2023-07-13 10:10:00,63.21,63.22,63.2,63.22,122277.0,60.4255,60.4351,60.4159,60.4351,122277.0
2023-07-13 10:15:00,63.22,63.22,63.15,63.16,44613.0,60.4351,60.4351,60.3681,60.3777,44613.0
2023-07-13 10:20:00,63.16,63.18,63.13,63.16,51699.0,60.3777,60.3968,60.349,60.3777,51699.0
2023-07-13 10:25:00,63.16,63.16,63.09,63.09,40312.0,60.3777,60.3777,60.3108,60.3108,40312.0
2023-07-13 10:30:00,63.07,63.13,63.07,63.13,49192.0,60.2917,60.349,60.2917,60.349,49192.0
2023-07-13 10:35:00,63.12,63.15,63.11,63.13,70452.0,60.3395,60.3681,60.3299,60.349,70452.0
2023-07-13 10:40:00,63.14,63.17,63.12,63.15,23579.0,60.3586,60.3873,60.3395,60.3681,23579.0
2023-07-13 10:45:00,63.16,63.17,63.1,63.14,82881.0,60.3777,60.3873,60.3203,60.3586,82881.0
2023-07-13 10:50:00,63.14,63.18,63.13,63.17,94926.0,60.3586,60.3968,60.349,60.3873,94926.0
2023-07-13 10:55:00,63.17,63.17,63.13,63.17,52493.0,60.3873,60.3873,60.349,60.3873,52493.0
2023-07-13 11:00:00,63.16,63.18,63.14,63.16,64289.0,60.3777,60.3968,60.3586,60.3777,64289.0
2023-07-13 11:05:00,63.16,63.16,63.09,63.1,88506.0,60.3777,60.3777,60.3108,60.3203,88506.0
2023-07-13 11:10:00,63.1,63.1,63.06,63.08,243253.0,60.3203,60.3203,60.2821,60.3012,243253.0
2023-07-13 11:15:00,63.07,63.1,63.05,63.09,342296.0,60.2917,60.3203,60.2725,60.3108,342296.0
2023-07-13 11:20:00,63.09,63.12,63.07,63.1,196965.0,60.3108,60.3395,60.2917,60.3203,196965.0
2023-07-13 11:25:00,63.11,63.12,63.08,63.09,170914.0,60.3299,60.3395,60.3012,60.3108,170914.0
2023-07-13 11:30:00,63.1,63.1,63.05,63.08,180905.0,60.3203,60.3203,60.2725,60.3012,180905.0
2023-07-13 11:35:00,63.08,63.12,63.07,63.1,134671.0,60.3012,60.3395,60.2917,60.3203,134671.0
2023-07-13 11:40:00,63.1,63.1,63.07,63.1,101595.0,60.3203,60.3203,60.2917,60.3203,101595.0
2023-07-13 11:45:00,63.1,63.11,63.09,63.1,41866.0,60.3203,60.3299,60.3108,60.3203,41866.0
2023-07-13 11:50:00,63.1,63.11,63.08,63.09,89012.0,60.3203,60.3299,60.3012,60.3108,89012.0
2023-07-13 11:55:00,63.08,63.1,63.07,63.1,129679.0,60.3012,60.3203,60.2917,60.3203,129679.0
2023-07-13 12:00:00,63.09,63.12,63.06,63.11,115598.0,60.3108,60.3395,60.2821,60.3299,115598.0
2023-07-13 12:05:00,63.11,63.12,63.1,63.11,48454.0,60.3299,60.3395,60.3203,60.3299,48454.0
2023-07-13 12:10:00,63.1,63.11,63.06,63.08,112474.0,60.3203,60.3299,60.2821,60.3012,112474.0
2023-07-13 12:15:00,63.08,63.1,63.07,63.09,111412.0,60.3012,60.3203,60.2917,60.3108,111412.0
2023-07-13 12:20:00,63.1,63.1,63.07,63.09,67754.0,60.3203,60.3203,60.2917,60.3108,67754.0
2023-07-13 12:25:00,63.09,63.09,63.06,63.06,68442.0,60.3108,60.3108,60.2821,60.2821,68442.0
2023-07-13 12:30:00,63.07,63.1,63.06,63.07,61003.0,60.2917,60.3203,60.2821,60.2917,61003.0
2023-07-13 12:35:00,63.07,63.07,63.04,63.04,67502.0,60.2917,60.2917,60.263,60.263,67502.0
2023-07-13 12:40:00,63.05,63.07,63.04,63.05,73984.0,60.2725,60.2917,60.263,60.2725,73984.0
2023-07-13 12:45:00,63.05,63.07,63.04,63.06,84873.0,60.2725,60.2917,60.263,60.2821,84873.0
2023-07-13 12:50:00,63.06,63.08,63.05,63.08,89071.0,60.2821,60.3012,60.2725,60.3012,89071.0
2023-07-13 12:55:00,63.08,63.1,63.06,63.1,61308.0,60.3012,60.3203,60.2821,60.3203,61308.0
2023-07-13 13:00:00,63.1,63.1,63.05,63.08,147472.0,60.3203,60.3203,60.2725,60.3012,147472.0
2023-07-13 13:05:00,63.08,63.1,63.07,63.08,71832.0,60.3012,60.3203,60.2917,60.3012,71832.0
2023-07-13 13:10:00,63.07,63.11,63.06,63.11,78109.0,60.2917,60.3299,60.2821,60.3299,78109.0
2023-07-13 13:15:00,63.11,63.14,63.1,63.13,65160.0,60.3299,60.3586,60.3203,60.349,65160.0
2023-07-13 13:20:00,63.13,63.13,63.12,63.13,54703.0,60.349,60.349,60.3395,60.349,54703.0
2023-07-13 13:25:00,63.12,63.13,63.11,63.12,62159.0,60.3395,60.349,60.3299,60.3395,62159.0
2023-07-13 13:30:00,63.11,63.12,63.08,63.08,61153.0,60.3299,60.3395,60.3012,60.3012,61153.0
2023-07-13 13:35:00,63.09,63.09,63.06,63.07,60173.0,60.3108,60.3108,60.2821,60.2917,60173.0
2023-07-13 13:40:00,63.07,63.08,63.06,63.08,65475.0,60.2917,60.3012,60.2821,60.3012,65475.0
2023-07-13 13:45:00,63.08,63.08,63.05,63.07,95584.0,60.3012,60.3012,60.2725,60.2917,95584.0
2023-07-13 13:50:00,63.07,63.08,63.06,63.08,56493.0,60.2917,60.3012,60.2821,60.3012,56493.0
2023-07-13 13:55:00,63.08,63.09,63.07,63.09,95818.0,60.3012,60.3108,60.2917,60.3108,95818.0
2023-07-13 14:00:00,63.09,63.12,63.08,63.12,94024.0,60.3108,60.3395,60.3012,60.3395,94024.0
2023-07-13 14:05:00,63.11,63.14,63.11,63.14,49875.0,60.3299,60.3586,60.3299,60.3586,49875.0
2023-07-13 14:10:00,63.14,63.16,63.14,63.16,30812.0,60.3586,60.3777,60.3586,60.3777,30812.0
2023-07-13 14:15:00,63.16,63.17,63.13,63.14,85888.0,60.3777,60.3873,60.349,60.3586,85888.0
2023-07-13 14:20:00,63.14,63.17,63.13,63.15,46203.0,60.3586,60.3873,60.349,60.3681,46203.0
2023-07-13 14:25:00,63.15,63.16,63.12,63.14,41578.0,60.3681,60.3777,60.3395,60.3586,41578.0
2023-07-13 14:30:00,63.14,63.17,63.13,63.17,152373.0,60.3586,60.3873,60.349,60.3873,152373.0
2023-07-13 14:35:00,63.16,63.2,63.15,63.17,193595.0,60.3777,60.4159,60.3681,60.3873,193595.0
2023-07-13 14:40:00,63.17,63.2,63.15,63.18,532551.0,60.3873,60.4159,60.3681,60.3968,532551.0
2023-07-13 14:45:00,63.18,63.18,63.15,63.17,80955.0,60.3968,60.3968,60.3681,60.3873,80955.0
2023-07-13 14:50:00,63.17,63.17,63.15,63.15,77685.0,60.3873,60.3873,60.3681,60.3681,77685.0
2023-07-13 14:55:00,63.16,63.19,63.15,63.19,117151.0,60.3777,60.4064,60.3681,60.4064,117151.0
2023-07-13 15:00:00,63.19,63.19,63.14,63.17,117009.0,60.4064,60.4064,60.3586,60.3873,117009.0
2023-07-13 15:05:00,63.17,63.18,63.16,63.18,44624.0,60.3873,60.3968,60.3777,60.3968,44624.0
2023-07-13 15:10:00,63.17,63.21,63.16,63.21,80145.0,60.3873,60.4255,60.3777,60.4255,80145.0
2023-07-13 15:15:00,63.21,63.22,63.17,63.2,118375.0,60.4255,60.4351,60.3873,60.4159,118375.0
2023-07-13 15:20:00,63.19,63.22,63.19,63.19,68569.0,60.4064,60.4351,60.4064,60.4064,68569.0
2023-07-13 15:25:00,63.2,63.21,63.18,63.2,159011.0,60.4159,60.4255,60.3968,60.4159,159011.0
2023-07-13 15:30:00,63.2,63.22,63.2,63.2,118544.0,60.4159,60.4351,60.4159,60.4159,118544.0
2023-07-13 15:35:00,63.2,63.22,63.19,63.22,103100.0,60.4159,60.4351,60.4064,60.4351,103100.0
2023-07-13 15:40:00,63.22,63.24,63.21,63.23,185888.0,60.4351,60.4542,60.4255,60.4446,185888.0
2023-07-13 15:45:00,63.24,63.24,63.2,63.22,336199.0,60.4542,60.4542,60.4159,60.4351,336199.0
2023-07-13 15:50:00,63.22,63.22,63.16,63.18,222875.0,60.4351,60.4351,60.3777,60.3968,222875.0
2023-07-13 15:55:00,63.18,63.2,63.16,63.19,564198.0,60.3968,60.4159,60.3777,60.4064,564198.0
2023-07-14 09:30:00,62.55,62.67,62.55,62.64,131007.0,59.7946,59.9093,59.7946,59.8806,131007.0
2023-07-14 09:35:00,62.65,62.68,62.53,62.58,143271.0,59.8902,59.9188,59.7755,59.8233,143271.0
2023-07-14 09:40:00,62.58,62.59,62.52,62.52,113093.0,59.8233,59.8328,59.7659,59.7659,113093.0
2023-07-14 09:45:00,62.53,62.56,62.52,62.56,54897.0,59.7755,59.8041,59.7659,59.8041,54897.0
2023-07-14 09:50:00,62.55,62.57,62.54,62.55,86795.0,59.7946,59.8137,59.785,59.7946,86795.0
2023-07-14 09:55:00,62.55,62.59,62.55,62.58,171544.0,59.7946,59.8328,59.7946,59.8233,171544.0
2023-07-14 10:00:00,62.57,62.58,62.39,62.46,271899.0,59.8137,59.8233,59.6416,59.7085,271899.0
2023-07-14 10:05:00,62.46,62.53,62.43,62.52,92630.0,59.7085,59.7755,59.6799,59.7659,92630.0
2023-07-14 10:10:00,62.53,62.56,62.47,62.53,101471.0,59.7755,59.8041,59.7181,59.7755,101471.0
2023-07-14 10:15:00,62.53,62.56,62.48,62.51,165543.0,59.7755,59.8041,59.7277,59.7563,165543.0
2023-07-14 10:20:00,62.5,62.53,62.47,62.52,78719.0,59.7468,59.7755,59.7181,59.7659,78719.0
2023-07-14 10:25:00,62.52,62.54,62.44,62.44,129220.0,59.7659,59.785,59.6894,59.6894,129220.0
2023-07-14 10:30:00,62.43,62.51,62.43,62.49,109809.0,59.6799,59.7563,59.6799,59.7372,109809.0
2023-07-14 10:35:00,62.5,62.5,62.45,62.47,54788.0,59.7468,59.7468,59.699,59.7181,54788.0
2023-07-14 10:40:00,62.47,62.49,62.46,62.47,61089.0,59.7181,59.7372,59.7085,59.7181,61089.0
2023-07-14 10:45:00,62.48,62.49,62.43,62.43,68637.0,59.7277,59.7372,59.6799,59.6799,68637.0
2023-07-14 10:50:00,62.44,62.51,62.43,62.5,87559.0,59.6894,59.7563,59.6799,59.7468,87559.0
2023-07-14 10:55:00,62.5,62.55,62.48,62.53,58034.0,59.7468,59.7946,59.7277,59.7755,58034.0
2023-07-14 11:00:00,62.53,62.57,62.52,62.55,92255.0,59.7755,59.8137,59.7659,59.7946,92255.0
2023-07-14 11:05:00,62.55,62.56,62.52,62.55,58295.0,59.7946,59.8041,59.7659,59.7946,58295.0
2023-07-14 11:10:00,62.55,62.61,62.55,62.58,140565.0,59.7946,59.8519,59.7946,59.8233,140565.0
2023-07-14 11:15:00,62.59,62.6,62.56,62.6,128269.0,59.8328,59.8424,59.8041,59.8424,128269.0
2023-07-14 11:20:00,62.6,62.62,62.59,62.59,59558.0,59.8424,59.8615,59.8328,59.8328,59558.0
2023-07-14 11:25:00,62.58,62.61,62.57,62.6,70334.0,59.8233,59.8519,59.8137,59.8424,70334.0
2023-07-14 11:30:00,62.6,62.6,62.56,62.57,63145.0,59.8424,59.8424,59.8041,59.8137,63145.0
2023-07-14 11:35:00,62.57,62.61,62.57,62.59,56487.0,59.8137,59.8519,59.8137,59.8328,56487.0
2023-07-14 11:40:00,62.59,62.59,62.54,62.54,63447.0,59.8328,59.8328,59.785,59.785,63447.0
2023-07-14 11:45:00,62.54,62.55,62.51,62.52,79210.0,59.785,59.7946,59.7563,59.7659,79210.0
2023-07-14 11:50:00,62.52,62.54,62.46,62.5,125722.0,59.7659,59.785,59.7085,59.7468,125722.0
2023-07-14 11:55:00,62.5,62.51,62.49,62.51,49270.0,59.7468,59.7563,59.7372,59.7563,49270.0
2023-07-14 12:00:00,62.5,62.53,62.49,62.5,41040.0,59.7468,59.7755,59.7372,59.7468,41040.0
2023-07-14 12:05:00,62.5,62.5,62.47,62.47,58413.0,59.7468,59.7468,59.7181,59.7181,58413.0
2023-07-14 12:10:00,62.47,62.48,62.46,62.47,43512.0,59.7181,59.7277,59.7085,59.7181,43512.0
2023-07-14 12:15:00,62.48,62.5,62.45,62.46,55532.0,59.7277,59.7468,59.699,59.7085,55532.0
2023-07-14 12:20:00,62.46,62.5,62.45,62.47,53065.0,59.7085,59.7468,59.699,59.7181,53065.0
2023-07-14 12:25:00,62.46,62.47,62.43,62.44,52002.0,59.7085,59.7181,59.6799,59.6894,52002.0
2023-07-14 12:30:00,62.44,62.45,62.42,62.45,79630.0,59.6894,59.699,59.6703,59.699,79630.0
2023-07-14 12:35:00,62.44,62.47,62.44,62.46,40333.0,59.6894,59.7181,59.6894,59.7085,40333.0
2023-07-14 12:40:00,62.46,62.48,62.44,62.46,56808.0,59.7085,59.7277,59.6894,59.7085,56808.0
2023-07-14 12:45:00,62.47,62.47,62.42,62.46,98953.0,59.7181,59.7181,59.6703,59.7085,98953.0
2023-07-14 12:50:00,62.46,62.47,62.44,62.47,57889.0,59.7085,59.7181,59.6894,59.7181,57889.0
2023-07-14 12:55:00,62.47,62.47,62.43,62.44,65025.0,59.7181,59.7181,59.6799,59.6894,65025.0
2023-07-14 13:00:00,62.44,62.44,62.41,62.42,87150.0,59.6894,59.6894,59.6607,59.6703,87150.0
2023-07-14 13:05:00,62.41,62.43,62.39,62.43,56751.0,59.6607,59.6799,59.6416,59.6799,56751.0
2023-07-14 13:10:00,62.42,62.46,62.41,62.45,27089.0,59.6703,59.7085,59.6607,59.699,27089.0
2023-07-14 13:15:00,62.45,62.47,62.44,62.45,35927.0,59.699,59.7181,59.6894,59.699,35927.0
2023-07-14 13:20:00,62.46,62.48,62.45,62.46,55283.0,59.7085,59.7277,59.699,59.7085,55283.0
2023-07-14 13:25:00,62.46,62.49,62.45,62.48,48123.0,59.7085,59.7372,59.699,59.7277,48123.0
2023-07-14 13:30:00,62.48,62.49,62.47,62.48,94526.0,59.7277,59.7372,59.7181,59.7277,94526.0
2023-07-14 13:35:00,62.48,62.49,62.47,62.49,60633.0,59.7277,59.7372,59.7181,59.7372,60633.0
2023-07-14 13:40:00,62.49,62.51,62.48,62.5,92965.0,59.7372,59.7563,59.7277,59.7468,92965.0
2023-07-14 13:45:00,62.51,62.52,62.49,62.51,95916.0,59.7563,59.7659,59.7372,59.7563,95916.0
2023-07-14 13:50:00,62.51,62.52,62.49,62.51,168785.0,59.7563,59.7659,59.7372,59.7563,168785.0
2023-07-14 13:55:00,62.51,62.51,62.49,62.49,75118.0,59.7563,59.7563,59.7372,59.7372,75118.0
2023-07-14 14:00:00,62.49,62.52,62.49,62.51,26948.0,59.7372,59.7659,59.7372,59.7563,26948.0
2023-07-14 14:05:00,62.51,62.52,62.5,62.51,80254.0,59.7563,59.7659,59.7468,59.7563,80254.0
2023-07-14 14:10:00,62.51,62.52,62.5,62.51,27063.0,59.7563,59.7659,59.7468,59.7563,27063.0
2023-07-14 14:15:00,62.52,62.52,62.49,62.5,63705.0,59.7659,59.7659,59.7372,59.7468,63705.0
2023-07-14 14:20:00,62.49,62.5,62.45,62.47,173348.0,59.7372,59.7468,59.699,59.7181,173348.0
2023-07-14 14:25:00,62.47,62.49,62.46,62.47,106391.0,59.7181,59.7372,59.7085,59.7181,106391.0
2023-07-14 14:30:00,62.47,62.49,62.46,62.47,52211.0,59.7181,59.7372,59.7085,59.7181,52211.0
2023-07-14 14:35:00,62.47,62.48,62.45,62.47,58021.0,59.7181,59.7277,59.699,59.7181,58021.0
2023-07-14 14:40:00,62.47,62.48,62.46,62.47,38923.0,59.7181,59.7277,59.7085,59.7181,38923.0
2023-07-14 14:45:00,62.47,62.49,62.46,62.48,77419.0,59.7181,59.7372,59.7085,59.7277,77419.0
2023-07-14 14:50:00,62.49,62.51,62.48,62.49,58782.0,59.7372,59.7563,59.7277,59.7372,58782.0
2023-07-14 14:55:00,62.5,62.51,62.45,62.46,102409.0,59.7468,59.7563,59.699,59.7085,102409.0
2023-07-14 15:00:00,62.45,62.46,62.4,62.41,153366.0,59.699,59.7085,59.6512,59.6607,153366.0
2023-07-14 15:05:00,62.42,62.44,62.4,62.44,171641.0,59.6703,59.6894,59.6512,59.6894,171641.0
2023-07-14 15:10:00,62.44,62.46,62.42,62.46,118457.0,59.6894,59.7085,59.6703,59.7085,118457.0
2023-07-14 15:15:00,62.45,62.47,62.45,62.46,66071.0,59.699,59.7181,59.699,59.7085,66071.0
2023-07-14 15:20:00,62.46,62.47,62.43,62.44,36146.0,59.7085,59.7181,59.6799,59.6894,36146.0
2023-07-14 15:25:00,62.43,62.45,62.43,62.45,25501.0,59.6799,59.699,59.6799,59.699,25501.0
2023-07-14 15:30:00,62.45,62.47,62.43,62.44,130405.0,59.699,59.7181,59.6799,59.6894,130405.0
2023-07-14 15:35:00,62.45,62.46,62.42,62.45,80999.0,59.699,59.7085,59.6703,59.699,80999.0
2023-07-14 15:40:00,62.45,62.47,62.43,62.44,104109.0,59.699,59.7181,59.6799,59.6894,104109.0
2023-07-14 15:45:00,62.44,62.44,62.41,62.42,225536.0,59.6894,59.6894,59.6607,59.6703,225536.0
2023-07-14 15:50:00,62.42,62.45,62.4,62.42,332666.0,59.6703,59.699,59.6512,59.6703,332666.0
2023-07-14 15:55:00,62.41,62.45,62.37,62.45,529125.0,59.6607,59.699,59.6225,59.699,529125.0
2023-07-17 09:30:00,62.19,62.26,62.12,62.14,107106.0,59.4504,59.5173,59.3835,59.4026,107106.0
2023-07-17 09:35:00,62.13,62.2,62.11,62.17,168595.0,59.3931,59.46,59.374,59.4313,168595.0
2023-07-17 09:40:00,62.17,62.19,62.14,62.15,130865.0,59.4313,59.4504,59.4026,59.4122,130865.0
2023-07-17 09:45:00,62.16,62.21,62.13,62.21,55885.0,59.4218,59.4696,59.3931,59.4696,55885.0
2023-07-17 09:50:00,62.21,62.3,62.21,62.29,165520.0,59.4696,59.5556,59.4696,59.546,165520.0
2023-07-17 09:55:00,62.29,62.35,62.28,62.34,183937.0,59.546,59.6034,59.5365,59.5938,183937.0
2023-07-17 10:00:00,62.35,62.35,62.32,62.35,90196.0,59.6034,59.6034,59.5747,59.6034,90196.0
2023-07-17 10:05:00,62.35,62.36,62.34,62.34,38266.0,59.6034,59.6129,59.5938,59.5938,38266.0
2023-07-17 10:10:00,62.34,62.38,62.33,62.36,42984.0,59.5938,59.6321,59.5843,59.6129,42984.0
2023-07-17 10:15:00,62.37,62.4,62.34,62.37,71525.0,59.6225,59.6512,59.5938,59.6225,71525.0
2023-07-17 10:20:00,62.37,62.39,62.35,62.38,70599.0,59.6225,59.6416,59.6034,59.6321,70599.0
2023-07-17 10:25:00,62.37,62.39,62.33,62.36,63993.0,59.6225,59.6416,59.5843,59.6129,63993.0
2023-07-17 10:30:00,62.36,62.38,62.34,62.36,66693.0,59.6129,59.6321,59.5938,59.6129,66693.0
2023-07-17 10:35:00,62.36,62.37,62.33,62.36,148340.0,59.6129,59.6225,59.5843,59.6129,148340.0
2023-07-17 10:40:00,62.35,62.37,62.33,62.37,77246.0,59.6034,59.6225,59.5843,59.6225,77246.0
2023-07-17 10:45:00,62.37,62.39,62.34,62.35,120830.0,59.6225,59.6416,59.5938,59.6034,120830.0
2023-07-17 10:50:00,62.34,62.34,62.29,62.32,78326.0,59.5938,59.5938,59.546,59.5747,78326.0
2023-07-17 10:55:00,62.33,62.39,62.32,62.37,85623.0,59.5843,59.6416,59.5747,59.6225,85623.0
2023-07-17 11:00:00,62.38,62.38,62.3,62.32,32492.0,59.6321,59.6321,59.5556,59.5747,32492.0
2023-07-17 11:05:00,62.31,62.34,62.3,62.32,65512.0,59.5651,59.5938,59.5556,59.5747,65512.0
2023-07-17 11:10:00,62.32,62.32,62.28,62.31,67390.0,59.5747,59.5747,59.5365,59.5651,67390.0
2023-07-17 11:15:00,62.31,62.32,62.29,62.32,44336.0,59.5651,59.5747,59.546,59.5747,44336.0
2023-07-17 11:20:00,62.32,62.36,62.31,62.36,18742.0,59.5747,59.6129,59.5651,59.6129,18742.0
2023-07-17 11:25:00,62.36,62.37,62.34,62.34,22083.0,59.6129,59.6225,59.5938,59.5938,22083.0
2023-07-17 11:30:00,62.35,62.36,62.33,62.34,61523.0,59.6034,59.6129,59.5843,59.5938,61523.0
2023-07-17 11:35:00,62.35,62.36,62.33,62.35,60213.0,59.6034,59.6129,59.5843,59.6034,60213.0
2023-07-17 11:40:00,62.35,62.36,62.34,62.35,26861.0,59.6034,59.6129,59.5938,59.6034,26861.0
2023-07-17 11:45:00,62.35,62.35,62.33,62.35,25163.0,59.6034,59.6034,59.5843,59.6034,25163.0
2023-07-17 11:50:00,62.35,62.36,62.31,62.32,39861.0,59.6034,59.6129,59.5651,59.5747,39861.0
2023-07-17 11:55:00,62.31,62.34,62.31,62.32,64630.0,59.5651,59.5938,59.5651,59.5747,64630.0
2023-07-17 12:00:00,62.33,62.34,62.31,62.32,84893.0,59.5843,59.5938,59.5651,59.5747,84893.0
2023-07-17 12:05:00,62.32,62.36,62.32,62.34,46914.0,59.5747,59.6129,59.5747,59.5938,46914.0
2023-07-17 12:10:00,62.34,62.37,62.33,62.37,81395.0,59.5938,59.6225,59.5843,59.6225,81395.0
2023-07-17 12:15:00,62.36,62.37,62.33,62.34,80532.0,59.6129,59.6225,59.5843,59.5938,80532.0
2023-07-17 12:20:00,62.34,62.35,62.32,62.34,65673.0,59.5938,59.6034,59.5747,59.5938,65673.0
2023-07-17 12:25:00,62.35,62.37,62.34,62.37,22821.0,59.6034,59.6225,59.5938,59.6225,22821.0
2023-07-17 12:30:00,62.36,62.38,62.35,62.38,80878.0,59.6129,59.6321,59.6034,59.6321,80878.0
2023-07-17 12:35:00,62.37,62.37,62.34,62.37,64938.0,59.6225,59.6225,59.5938,59.6225,64938.0
2023-07-17 12:40:00,62.37,62.39,62.35,62.38,93202.0,59.6225,59.6416,59.6034,59.6321,93202.0
2023-07-17 12:45:00,62.38,62.41,62.37,62.4,65653.0,59.6321,59.6607,59.6225,59.6512,65653.0
2023-07-17 12:50:00,62.39,62.41,62.38,62.41,98242.0,59.6416,59.6607,59.6321,59.6607,98242.0
2023-07-17 12:55:00,62.41,62.42,62.38,62.4,52849.0,59.6607,59.6703,59.6321,59.6512,52849.0
2023-07-17 13:00:00,62.39,62.42,62.38,62.42,50986.0,59.6416,59.6703,59.6321,59.6703,50986.0
2023-07-17 13:05:00,62.42,62.42,62.39,62.4,102497.0,59.6703,59.6703,59.6416,59.6512,102497.0
2023-07-17 13:10:00,62.4,62.41,62.38,62.4,35489.0,59.6512,59.6607,59.6321,59.6512,35489.0
2023-07-17 13:15:00,62.4,62.4,62.37,62.38,55351.0,59.6512,59.6512,59.6225,59.6321,55351.0
2023-07-17 13:20:00,62.38,62.39,62.36,62.38,58407.0,59.6321,59.6416,59.6129,59.6321,58407.0
2023-07-17 13:25:00,62.37,62.38,62.36,62.38,28589.0,59.6225,59.6321,59.6129,59.6321,28589.0
2023-07-17 13:30:00,62.38,62.38,62.34,62.37,76530.0,59.6321,59.6321,59.5938,59.6225,76530.0
2023-07-17 13:35:00,62.36,62.38,62.36,62.37,17196.0,59.6129,59.6321,59.6129,59.6225,17196.0
2023-07-17 13:40:00,62.37,62.4,62.37,62.4,30216.0,59.6225,59.6512,59.6225,59.6512,30216.0
2023-07-17 13:45:00,62.4,62.41,62.39,62.4,47820.0,59.6512,59.6607,59.6416,59.6512,47820.0
2023-07-17 13:50:00,62.4,62.4,62.36,62.36,26942.0,59.6512,59.6512,59.6129,59.6129,26942.0
2023-07-17 13:55:00,62.36,62.37,62.33,62.37,67947.0,59.6129,59.6225,59.5843,59.6225,67947.0
2023-07-17 14:00:00,62.37,62.38,62.36,62.37,68198.0,59.6225,59.6321,59.6129,59.6225,68198.0
2023-07-17 14:05:00,62.37,62.38,62.36,62.38,38898.0,59.6225,59.6321,59.6129,59.6321,38898.0
2023-07-17 14:10:00,62.38,62.39,62.37,62.39,23102.0,59.6321,59.6416,59.6225,59.6416,23102.0
2023-07-17 14:15:00,62.39,62.39,62.35,62.36,20717.0,59.6416,59.6416,59.6034,59.6129,20717.0
2023-07-17 14:20:00,62.36,62.4,62.36,62.4,175361.0,59.6129,59.6512,59.6129,59.6512,175361.0
2023-07-17 14:25:00,62.4,62.42,62.38,62.42,63925.0,59.6512,59.6703,59.6321,59.6703,63925.0
2023-07-17 14:30:00,62.42,62.44,62.4,62.41,80309.0,59.6703,59.6894,59.6512,59.6607,80309.0
2023-07-17 14:35:00,62.42,62.42,62.39,62.41,31657.0,59.6703,59.6703,59.6416,59.6607,31657.0
2023-07-17 14:40:00,62.41,62.43,62.4,62.43,38261.0,59.6607,59.6799,59.6512,59.6799,38261.0
2023-07-17 14:45:00,62.43,62.44,62.41,62.42,65006.0,59.6799,59.6894,59.6607,59.6703,65006.0
2023-07-17 14:50:00,62.42,62.44,62.41,62.44,46835.0,59.6703,59.6894,59.6607,59.6894,46835.0
2023-07-17 14:55:00,62.44,62.45,62.42,62.45,151613.0,59.6894,59.699,59.6703,59.699,151613.0
2023-07-17 15:00:00,62.44,62.49,62.44,62.49,69270.0,59.6894,59.7372,59.6894,59.7372,69270.0
2023-07-17 15:05:00,62.49,62.49,62.46,62.47,47447.0,59.7372,59.7372,59.7085,59.7181,47447.0
2023-07-17 15:10:00,62.47,62.47,62.45,62.47,53738.0,59.7181,59.7181,59.699,59.7181,53738.0
2023-07-17 15:15:00,62.47,62.5,62.44,62.49,141418.0,59.7181,59.7468,59.6894,59.7372,141418.0
2023-07-17 15:20:00,62.49,62.51,62.48,62.51,264429.0,59.7372,59.7563,59.7277,59.7563,264429.0
2023-07-17 15:25:00,62.5,62.52,62.5,62.52,96697.0,59.7468,59.7659,59.7468,59.7659,96697.0
2023-07-17 15:30:00,62.51,62.51,62.49,62.5,151412.0,59.7563,59.7563,59.7372,59.7468,151412.0
2023-07-17 15:35:00,62.49,62.51,62.48,62.49,88198.0,59.7372,59.7563,59.7277,59.7372,88198.0
2023-07-17 15:40:00,62.5,62.51,62.47,62.48,95023.0,59.7468,59.7563,59.7181,59.7277,95023.0
2023-07-17 15:45:00,62.48,62.5,62.48,62.48,163726.0,59.7277,59.7468,59.7277,59.7277,163726.0
2023-07-17 15:50:00,62.48,62.49,62.45,62.48,494044.0,59.7277,59.7372,59.699,59.7277,494044.0
2023-07-17 15:55:00,62.48,62.48,62.44,62.47,820373.0,59.7277,59.7277,59.6894,59.7181,820373.0
2023-07-18 09:30:00,63.1,63.15,63.02,63.06,197253.0,60.3203,60.3681,60.2439,60.2821,197253.0
2023-07-18 09:35:00,63.06,63.17,63.04,63.15,123881.0,60.2821,60.3873,60.263,60.3681,123881.0
2023-07-18 09:40:00,63.15,63.23,63.08,63.13,266288.0,60.3681,60.4446,60.3012,60.349,266288.0
2023-07-18 09:45:00,63.13,63.16,63.06,63.1,262218.0,60.349,60.3777,60.2821,60.3203,262218.0
2023-07-18 09:50:00,63.1,63.16,63.04,63.13,244666.0,60.3203,60.3777,60.263,60.349,244666.0
2023-07-18 09:55:00,63.13,63.22,63.12,63.21,217205.0,60.349,60.4351,60.3395,60.4255,217205.0
2023-07-18 10:00:00,63.21,63.24,63.16,63.17,148043.0,60.4255,60.4542,60.3777,60.3873,148043.0
2023-07-18 10:05:00,63.16,63.17,63.1,63.14,122024.0,60.3777,60.3873,60.3203,60.3586,122024.0
2023-07-18 10:10:00,63.15,63.19,63.14,63.19,49928.0,60.3681,60.4064,60.3586,60.4064,49928.0
2023-07-18 10:15:00,63.18,63.21,63.16,63.19,86809.0,60.3968,60.4255,60.3777,60.4064,86809.0
2023-07-18 10:20:00,63.19,63.23,63.17,63.19,113892.0,60.4064,60.4446,60.3873,60.4064,113892.0
2023-07-18 10:25:00,63.19,63.22,63.17,63.2,41397.0,60.4064,60.4351,60.3873,60.4159,41397.0
2023-07-18 10:30:00,63.2,63.21,63.15,63.17,28030.0,60.4159,60.4255,60.3681,60.3873,28030.0
2023-07-18 10:35:00,63.17,63.26,63.16,63.26,82204.0,60.3873,60.4733,60.3777,60.4733,82204.0
2023-07-18 10:40:00,63.26,63.27,63.23,63.27,134454.0,60.4733,60.4829,60.4446,60.4829,134454.0
2023-07-18 10:45:00,63.26,63.34,63.25,63.34,192319.0,60.4733,60.5498,60.4637,60.5498,192319.0
2023-07-18 10:50:00,63.34,63.38,63.32,63.34,186927.0,60.5498,60.588,60.5307,60.5498,186927.0
2023-07-18 10:55:00,63.34,63.36,63.32,63.34,177734.0,60.5498,60.5689,60.5307,60.5498,177734.0
2023-07-18 11:00:00,63.34,63.35,63.32,63.35,170364.0,60.5498,60.5593,60.5307,60.5593,170364.0
2023-07-18 11:05:00,63.35,63.36,63.32,63.34,206873.0,60.5593,60.5689,60.5307,60.5498,206873.0
2023-07-18 11:10:00,63.35,63.37,63.32,63.33,65955.0,60.5593,60.5785,60.5307,60.5402,65955.0
2023-07-18 11:15:00,63.33,63.35,63.31,63.35,67185.0,60.5402,60.5593,60.5211,60.5593,67185.0
2023-07-18 11:20:00,63.34,63.34,63.3,63.32,54098.0,60.5498,60.5498,60.5115,60.5307,54098.0
2023-07-18 11:25:00,63.31,63.33,63.3,63.31,74948.0,60.5211,60.5402,60.5115,60.5211,74948.0
2023-07-18 11:30:00,63.3,63.32,63.26,63.28,193945.0,60.5115,60.5307,60.4733,60.4924,193945.0
2023-07-18 11:35:00,63.28,63.29,63.26,63.28,189172.0,60.4924,60.502,60.4733,60.4924,189172.0
2023-07-18 11:40:00,63.29,63.29,63.25,63.28,211071.0,60.502,60.502,60.4637,60.4924,211071.0
2023-07-18 11:45:00,63.28,63.3,63.27,63.3,84214.0,60.4924,60.5115,60.4829,60.5115,84214.0
2023-07-18 11:50:00,63.29,63.3,63.26,63.27,237611.0,60.502,60.5115,60.4733,60.4829,237611.0
2023-07-18 11:55:00,63.27,63.29,63.25,63.28,215201.0,60.4829,60.502,60.4637,60.4924,215201.0
2023-07-18 12:00:00,63.28,63.29,63.26,63.28,81722.0,60.4924,60.502,60.4733,60.4924,81722.0
2023-07-18 12:05:00,63.28,63.31,63.26,63.31,75085.0,60.4924,60.5211,60.4733,60.5211,75085.0
2023-07-18 12:10:00,63.31,63.31,63.29,63.3,48332.0,60.5211,60.5211,60.502,60.5115,48332.0
2023-07-18 12:15:00,63.3,63.32,63.29,63.3,44076.0,60.5115,60.5307,60.502,60.5115,44076.0
2023-07-18 12:20:00,63.3,63.3,63.25,63.26,62533.0,60.5115,60.5115,60.4637,60.4733,62533.0
2023-07-18 12:25:00,63.25,63.31,63.25,63.3,47125.0,60.4637,60.5211,60.4637,60.5115,47125.0
2023-07-18 12:30:00,63.3,63.31,63.27,63.28,41065.0,60.5115,60.5211,60.4829,60.4924,41065.0
2023-07-18 12:35:00,63.28,63.28,63.24,63.24,34833.0,60.4924,60.4924,60.4542,60.4542,34833.0
2023-07-18 12:40:00,63.24,63.26,63.23,63.24,26652.0,60.4542,60.4733,60.4446,60.4542,26652.0
2023-07-18 12:45:00,63.25,63.25,63.18,63.2,31971.0,60.4637,60.4637,60.3968,60.4159,31971.0
2023-07-18 12:50:00,63.19,63.19,63.17,63.17,49219.0,60.4064,60.4064,60.3873,60.3873,49219.0
2023-07-18 12:55:00,63.18,63.19,63.17,63.19,8912.0,60.3968,60.4064,60.3873,60.4064,8912.0
2023-07-18 13:00:00,63.19,63.21,63.18,63.21,51421.0,60.4064,60.4255,60.3968,60.4255,51421.0
2023-07-18 13:05:00,63.21,63.24,63.2,63.24,32140.0,60.4255,60.4542,60.4159,60.4542,32140.0
2023-07-18 13:10:00,63.23,63.25,63.23,63.24,42463.0,60.4446,60.4637,60.4446,60.4542,42463.0
2023-07-18 13:15:00,63.24,63.26,63.23,63.23,36192.0,60.4542,60.4733,60.4446,60.4446,36192.0
2023-07-18 13:20:00,63.23,63.24,63.22,63.23,36802.0,60.4446,60.4542,60.4351,60.4446,36802.0
2023-07-18 13:25:00,63.23,63.25,63.22,63.25,29641.0,60.4446,60.4637,60.4351,60.4637,29641.0
2023-07-18 13:30:00,63.25,63.26,63.24,63.26,39258.0,60.4637,60.4733,60.4542,60.4733,39258.0
2023-07-18 13:35:00,63.26,63.27,63.24,63.27,28130.0,60.4733,60.4829,60.4542,60.4829,28130.0
2023-07-18 13:40:00,63.27,63.28,63.25,63.25,62480.0,60.4829,60.4924,60.4637,60.4637,62480.0
2023-07-18 13:45:00,63.26,63.27,63.24,63.27,34775.0,60.4733,60.4829,60.4542,60.4829,34775.0
2023-07-18 13:50:00,63.27,63.27,63.25,63.25,44704.0,60.4829,60.4829,60.4637,60.4637,44704.0
2023-07-18 13:55:00,63.26,63.26,63.24,63.26,37470.0,60.4733,60.4733,60.4542,60.4733,37470.0
2023-07-18 14:00:00,63.26,63.27,63.24,63.25,56669.0,60.4733,60.4829,60.4542,60.4637,56669.0
2023-07-18 14:05:00,63.25,63.29,63.25,63.26,91199.0,60.4637,60.502,60.4637,60.4733,91199.0
2023-07-18 14:10:00,63.27,63.3,63.26,63.29,31329.0,60.4829,60.5115,60.4733,60.502,31329.0
2023-07-18 14:15:00,63.3,63.3,63.28,63.3,40700.0,60.5115,60.5115,60.4924,60.5115,40700.0
2023-07-18 14:20:00,63.3,63.33,63.29,63.32,62101.0,60.5115,60.5402,60.502,60.5307,62101.0
2023-07-18 14:25:00,63.32,63.34,63.31,63.34,44440.0,60.5307,60.5498,60.5211,60.5498,44440.0
2023-07-18 14:30:00,63.33,63.34,63.31,63.32,99015.0,60.5402,60.5498,60.5211,60.5307,99015.0
2023-07-18 14:35:00,63.32,63.32,63.29,63.3,237976.0,60.5307,60.5307,60.502,60.5115,237976.0
2023-07-18 14:40:00,63.3,63.32,63.29,63.31,64332.0,60.5115,60.5307,60.502,60.5211,64332.0
2023-07-18 14:45:00,63.31,63.35,63.3,63.33,34021.0,60.5211,60.5593,60.5115,60.5402,34021.0
2023-07-18 14:50:00,63.33,63.34,63.33,63.33,15554.0,60.5402,60.5498,60.5402,60.5402,15554.0
2023-07-18 14:55:00,63.34,63.34,63.32,63.34,57420.0,60.5498,60.5498,60.5307,60.5498,57420.0
2023-07-18 15:00:00,63.34,63.37,63.32,63.37,109623.0,60.5498,60.5785,60.5307,60.5785,109623.0
2023-07-18 15:05:00,63.37,63.38,63.34,63.37,71995.0,60.5785,60.588,60.5498,60.5785,71995.0
2023-07-18 15:10:00,63.37,63.38,63.34,63.36,56186.0,60.5785,60.588,60.5498,60.5689,56186.0
2023-07-18 15:15:00,63.35,63.37,63.34,63.35,71387.0,60.5593,60.5785,60.5498,60.5593,71387.0
2023-07-18 15:20:00,63.35,63.36,63.34,63.36,52251.0,60.5593,60.5689,60.5498,60.5689,52251.0
2023-07-18 15:25:00,63.36,63.36,63.34,63.35,55404.0,60.5689,60.5689,60.5498,60.5593,55404.0
2023-07-18 15:30:00,63.35,63.36,63.32,63.34,124882.0,60.5593,60.5689,60.5307,60.5498,124882.0
2023-07-18 15:35:00,63.33,63.34,63.31,63.34,102356.0,60.5402,60.5498,60.5211,60.5498,102356.0
2023-07-18 15:40:00,63.34,63.34,63.32,63.33,58517.0,60.5498,60.5498,60.5307,60.5402,58517.0
2023-07-18 15:45:00,63.33,63.35,63.32,63.35,140730.0,60.5402,60.5593,60.5307,60.5593,140730.0
2023-07-18 15:50:00,63.35,63.36,63.32,63.33,256355.0,60.5593,60.5689,60.5307,60.5402,256355.0
2023-07-18 15:55:00,63.32,63.33,63.28,63.29,631000.0,60.5307,60.5402,60.4924,60.502,631000.0
2023-07-19 09:30:00,63.35,63.43,63.35,63.4,56040.0,60.5593,60.6358,60.5593,60.6071,56040.0
2023-07-19 09:35:00,63.4,63.46,63.39,63.46,36944.0,60.6071,60.6645,60.5976,60.6645,36944.0
2023-07-19 09:40:00,63.45,63.45,63.37,63.38,47871.0,60.6549,60.6549,60.5785,60.588,47871.0
2023-07-19 09:45:00,63.38,63.39,63.33,63.33,48410.0,60.588,60.5976,60.5402,60.5402,48410.0
2023-07-19 09:50:00,63.34,63.36,63.3,63.35,97308.0,60.5498,60.5689,60.5115,60.5593,97308.0
2023-07-19 09:55:00,63.35,63.42,63.34,63.41,56222.0,60.5593,60.6262,60.5498,60.6167,56222.0
2023-07-19 10:00:00,63.4,63.42,63.37,63.41,32683.0,60.6071,60.6262,60.5785,60.6167,32683.0
2023-07-19 10:05:00,63.41,63.43,63.32,63.32,45275.0,60.6167,60.6358,60.5307,60.5307,45275.0
2023-07-19 10:10:00,63.31,63.34,63.29,63.29,58824.0,60.5211,60.5498,60.502,60.502,58824.0
2023-07-19 10:15:00,63.29,63.31,63.29,63.3,28949.0,60.502,60.5211,60.502,60.5115,28949.0
2023-07-19 10:20:00,63.3,63.33,63.26,63.28,55188.0,60.5115,60.5402,60.4733,60.4924,55188.0
2023-07-19 10:25:00,63.28,63.29,63.22,63.23,76980.0,60.4924,60.502,60.4351,60.4446,76980.0
2023-07-19 10:30:00,63.23,63.24,63.18,63.19,54422.0,60.4446,60.4542,60.3968,60.4064,54422.0
2023-07-19 10:35:00,63.18,63.21,63.18,63.2,87650.0,60.3968,60.4255,60.3968,60.4159,87650.0
2023-07-19 10:40:00,63.19,63.23,63.17,63.21,75410.0,60.4064,60.4446,60.3873,60.4255,75410.0
2023-07-19 10:45:00,63.21,63.22,63.18,63.19,266906.0,60.4255,60.4351,60.3968,60.4064,266906.0
2023-07-19 10:50:00,63.2,63.27,63.18,63.21,138080.0,60.4159,60.4829,60.3968,60.4255,138080.0
2023-07-19 10:55:00,63.22,63.28,63.19,63.27,53990.0,60.4351,60.4924,60.4064,60.4829,53990.0
2023-07-19 11:00:00,63.27,63.31,63.25,63.28,88232.0,60.4829,60.5211,60.4637,60.4924,88232.0
2023-07-19 11:05:00,63.28,63.32,63.27,63.3,58908.0,60.4924,60.5307,60.4829,60.5115,58908.0
2023-07-19 11:10:00,63.3,63.36,63.29,63.34,41862.0,60.5115,60.5689,60.502,60.5498,41862.0
2023-07-19 11:15:00,63.33,63.37,63.32,63.34,128477.0,60.5402,60.5785,60.5307,60.5498,128477.0
2023-07-19 11:20:00,63.33,63.35,63.29,63.3,105972.0,60.5402,60.5593,60.502,60.5115,105972.0
2023-07-19 11:25:00,63.3,63.35,63.3,63.33,63120.0,60.5115,60.5593,60.5115,60.5402,63120.0
2023-07-19 11:30:00,63.33,63.34,63.29,63.3,53282.0,60.5402,60.5498,60.502,60.5115,53282.0
2023-07-19 11:35:00,63.3,63.31,63.28,63.29,65427.0,60.5115,60.5211,60.4924,60.502,65427.0
2023-07-19 11:40:00,63.29,63.31,63.27,63.27,119011.0,60.502,60.5211,60.4829,60.4829,119011.0
2023-07-19 11:45:00,63.28,63.28,63.25,63.27,112504.0,60.4924,60.4924,60.4637,60.4829,112504.0
2023-07-19 11:50:00,63.27,63.28,63.25,63.27,39533.0,60.4829,60.4924,60.4637,60.4829,39533.0
2023-07-19 11:55:00,63.27,63.28,63.25,63.26,87564.0,60.4829,60.4924,60.4637,60.4733,87564.0
2023-07-19 12:00:00,63.27,63.29,63.24,63.24,93284.0,60.4829,60.502,60.4542,60.4542,93284.0
2023-07-19 12:05:00,63.25,63.31,63.25,63.3,113415.0,60.4637,60.5211,60.4637,60.5115,113415.0
2023-07-19 12:10:00,63.3,63.33,63.28,63.29,62739.0,60.5115,60.5402,60.4924,60.502,62739.0
2023-07-19 12:15:00,63.3,63.3,63.26,63.28,87105.0,60.5115,60.5115,60.4733,60.4924,87105.0
2023-07-19 12:20:00,63.29,63.29,63.24,63.25,54802.0,60.502,60.502,60.4542,60.4637,54802.0
2023-07-19 12:25:00,63.25,63.25,63.21,63.22,39680.0,60.4637,60.4637,60.4255,60.4351,39680.0
2023-07-19 12:30:00,63.22,63.25,63.19,63.25,119231.0,60.4351,60.4637,60.4064,60.4637,119231.0
2023-07-19 12:35:00,63.25,63.25,63.22,63.24,47079.0,60.4637,60.4637,60.4351,60.4542,47079.0
2023-07-19 12:40:00,63.24,63.28,63.23,63.28,53794.0,60.4542,60.4924,60.4446,60.4924,53794.0
2023-07-19 12:45:00,63.27,63.29,63.26,63.28,53805.0,60.4829,60.502,60.4733,60.4924,53805.0
2023-07-19 12:50:00,63.28,63.28,63.26,63.27,54678.0,60.4924,60.4924,60.4733,60.4829,54678.0
2023-07-19 12:55:00,63.27,63.29,63.25,63.29,68072.0,60.4829,60.502,60.4637,60.502,68072.0
2023-07-19 13:00:00,63.28,63.28,63.24,63.25,91084.0,60.4924,60.4924,60.4542,60.4637,91084.0
2023-07-19 13:05:00,63.25,63.26,63.23,63.25,32767.0,60.4637,60.4733,60.4446,60.4637,32767.0
2023-07-19 13:10:00,63.24,63.26,63.23,63.26,33316.0,60.4542,60.4733,60.4446,60.4733,33316.0
2023-07-19 13:15:00,63.26,63.27,63.25,63.26,28266.0,60.4733,60.4829,60.4637,60.4733,28266.0
2023-07-19 13:20:00,63.26,63.27,63.25,63.27,35002.0,60.4733,60.4829,60.4637,60.4829,35002.0
2023-07-19 13:25:00,63.27,63.27,63.24,63.27,49134.0,60.4829,60.4829,60.4542,60.4829,49134.0
2023-07-19 13:30:00,63.27,63.29,63.26,63.27,47454.0,60.4829,60.502,60.4733,60.4829,47454.0
2023-07-19 13:35:00,63.27,63.27,63.25,63.26,41383.0,60.4829,60.4829,60.4637,60.4733,41383.0
2023-07-19 13:40:00,63.26,63.31,63.26,63.3,40232.0,60.4733,60.5211,60.4733,60.5115,40232.0
2023-07-19 13:45:00,63.29,63.31,63.28,63.29,51623.0,60.502,60.5211,60.4924,60.502,51623.0
2023-07-19 13:50:00,63.29,63.3,63.27,63.29,46064.0,60.502,60.5115,60.4829,60.502,46064.0
2023-07-19 13:55:00,63.28,63.29,63.26,63.29,42602.0,60.4924,60.502,60.4733,60.502,42602.0
2023-07-19 14:00:00,63.29,63.3,63.28,63.3,30815.0,60.502,60.5115,60.4924,60.5115,30815.0
2023-07-19 14:05:00,63.3,63.31,63.24,63.25,60977.0,60.5115,60.5211,60.4542,60.4637,60977.0
2023-07-19 14:10:00,63.25,63.28,63.24,63.26,33006.0,60.4637,60.4924,60.4542,60.4733,33006.0
2023-07-19 14:15:00,63.27,63.28,63.25,63.26,23982.0,60.4829,60.4924,60.4637,60.4733,23982.0
2023-07-19 14:20:00,63.25,63.27,63.25,63.26,31149.0,60.4637,60.4829,60.4637,60.4733,31149.0
2023-07-19 14:25:00,63.27,63.29,63.26,63.28,105370.0,60.4829,60.502,60.4733,60.4924,105370.0
2023-07-19 14:30:00,63.28,63.32,63.27,63.31,71114.0,60.4924,60.5307,60.4829,60.5211,71114.0
2023-07-19 14:35:00,63.3,63.31,63.29,63.29,43630.0,60.5115,60.5211,60.502,60.502,43630.0
2023-07-19 14:40:00,63.3,63.31,63.29,63.3,28340.0,60.5115,60.5211,60.502,60.5115,28340.0
2023-07-19 14:45:00,63.3,63.3,63.28,63.29,26276.0,60.5115,60.5115,60.4924,60.502,26276.0
2023-07-19 14:50:00,63.29,63.31,63.28,63.3,42925.0,60.502,60.5211,60.4924,60.5115,42925.0
2023-07-19 14:55:00,63.3,63.32,63.3,63.32,50041.0,60.5115,60.5307,60.5115,60.5307,50041.0
2023-07-19 15:00:00,63.32,63.33,63.31,63.33,53178.0,60.5307,60.5402,60.5211,60.5402,53178.0
2023-07-19 15:05:00,63.33,63.33,63.31,63.33,65736.0,60.5402,60.5402,60.5211,60.5402,65736.0
2023-07-19 15:10:00,63.33,63.34,63.31,63.34,59745.0,60.5402,60.5498,60.5211,60.5498,59745.0
2023-07-19 15:15:00,63.34,63.35,63.33,63.33,44388.0,60.5498,60.5593,60.5402,60.5402,44388.0
2023-07-19 15:20:00,63.34,63.36,63.33,63.36,33119.0,60.5498,60.5689,60.5402,60.5689,33119.0
2023-07-19 15:25:00,63.36,63.37,63.33,63.34,73284.0,60.5689,60.5785,60.5402,60.5498,73284.0
2023-07-19 15:30:00,63.33,63.35,63.31,63.32,147959.0,60.5402,60.5593,60.5211,60.5307,147959.0
2023-07-19 15:35:00,63.32,63.32,63.29,63.3,73653.0,60.5307,60.5307,60.502,60.5115,73653.0
2023-07-19 15:40:00,63.31,63.33,63.3,63.32,100323.0,60.5211,60.5402,60.5115,60.5307,100323.0
2023-07-19 15:45:00,63.33,63.33,63.32,63.32,60177.0,60.5402,60.5402,60.5307,60.5307,60177.0
2023-07-19 15:50:00,63.33,63.34,63.32,63.34,129407.0,60.5402,60.5498,60.5307,60.5498,129407.0
2023-07-19 15:55:00,63.34,63.35,63.31,63.31,500776.0,60.5498,60.5593,60.5211,60.5211,500776.0
2023-07-20 09:30:00,62.55,62.6,62.51,62.57,99811.0,59.7946,59.8424,59.7563,59.8137,99811.0
2023-07-20 09:35:00,62.56,62.58,62.52,62.56,44448.0,59.8041,59.8233,59.7659,59.8041,44448.0
2023-07-20 09:40:00,62.56,62.6,62.55,62.59,70515.0,59.8041,59.8424,59.7946,59.8328,70515.0
2023-07-20 09:45:00,62.6,62.63,62.59,62.63,140332.0,59.8424,59.871,59.8328,59.871,140332.0
2023-07-20 09:50:00,62.63,62.64,62.59,62.62,84271.0,59.871,59.8806,59.8328,59.8615,84271.0
2023-07-20 09:55:00,62.62,62.66,62.61,62.65,116290.0,59.8615,59.8997,59.8519,59.8902,116290.0
2023-07-20 10:00:00,62.66,62.68,62.62,62.65,122341.0,59.8997,59.9188,59.8615,59.8902,122341.0
2023-07-20 10:05:00,62.64,62.64,62.54,62.55,199086.0,59.8806,59.8806,59.785,59.7946,199086.0
2023-07-20 10:10:00,62.54,62.58,62.52,62.55,100465.0,59.785,59.8233,59.7659,59.7946,100465.0
2023-07-20 10:15:00,62.54,62.57,62.5,62.52,81467.0,59.785,59.8137,59.7468,59.7659,81467.0
2023-07-20 10:20:00,62.51,62.52,62.44,62.44,76986.0,59.7563,59.7659,59.6894,59.6894,76986.0
2023-07-20 10:25:00,62.44,62.45,62.41,62.45,84014.0,59.6894,59.699,59.6607,59.699,84014.0
2023-07-20 10:30:00,62.45,62.45,62.42,62.42,69842.0,59.699,59.699,59.6703,59.6703,69842.0
2023-07-20 10:35:00,62.43,62.48,62.42,62.45,76390.0,59.6799,59.7277,59.6703,59.699,76390.0
2023-07-20 10:40:00,62.45,62.47,62.42,62.44,103849.0,59.699,59.7181,59.6703,59.6894,103849.0
2023-07-20 10:45:00,62.43,62.47,62.42,62.46,62156.0,59.6799,59.7181,59.6703,59.7085,62156.0
2023-07-20 10:50:00,62.47,62.51,62.46,62.49,106812.0,59.7181,59.7563,59.7085,59.7372,106812.0
2023-07-20 10:55:00,62.49,62.51,62.48,62.51,42977.0,59.7372,59.7563,59.7277,59.7563,42977.0
2023-07-20 11:00:00,62.51,62.53,62.5,62.53,62518.0,59.7563,59.7755,59.7468,59.7755,62518.0
2023-07-20 11:05:00,62.53,62.53,62.51,62.51,91947.0,59.7755,59.7755,59.7563,59.7563,91947.0
2023-07-20 11:10:00,62.51,62.54,62.51,62.52,96258.0,59.7563,59.785,59.7563,59.7659,96258.0
2023-07-20 11:15:00,62.51,62.53,62.5,62.51,163888.0,59.7563,59.7755,59.7468,59.7563,163888.0
2023-07-20 11:20:00,62.51,62.52,62.49,62.52,119181.0,59.7563,59.7659,59.7372,59.7659,119181.0
2023-07-20 11:25:00,62.52,62.56,62.51,62.53,45371.0,59.7659,59.8041,59.7563,59.7755,45371.0
2023-07-20 11:30:00,62.53,62.54,62.5,62.51,110923.0,59.7755,59.785,59.7468,59.7563,110923.0
2023-07-20 11:35:00,62.52,62.54,62.51,62.53,65128.0,59.7659,59.785,59.7563,59.7755,65128.0
2023-07-20 11:40:00,62.53,62.56,62.51,62.52,40700.0,59.7755,59.8041,59.7563,59.7659,40700.0
2023-07-20 11:45:00,62.52,62.52,62.48,62.49,58359.0,59.7659,59.7659,59.7277,59.7372,58359.0
2023-07-20 11:50:00,62.49,62.51,62.47,62.49,73133.0,59.7372,59.7563,59.7181,59.7372,73133.0
2023-07-20 11:55:00,62.48,62.5,62.46,62.48,104239.0,59.7277,59.7468,59.7085,59.7277,104239.0
2023-07-20 12:00:00,62.48,62.48,62.44,62.48,96788.0,59.7277,59.7277,59.6894,59.7277,96788.0
2023-07-20 12:05:00,62.48,62.5,62.47,62.49,17460.0,59.7277,59.7468,59.7181,59.7372,17460.0
2023-07-20 12:10:00,62.5,62.5,62.47,62.48,41520.0,59.7468,59.7468,59.7181,59.7277,41520.0
2023-07-20 12:15:00,62.48,62.51,62.47,62.48,55549.0,59.7277,59.7563,59.7181,59.7277,55549.0
2023-07-20 12:20:00,62.48,62.49,62.41,62.43,86421.0,59.7277,59.7372,59.6607,59.6799,86421.0
2023-07-20 12:25:00,62.43,62.47,62.42,62.46,26934.0,59.6799,59.7181,59.6703,59.7085,26934.0
2023-07-20 12:30:00,62.46,62.47,62.43,62.43,63763.0,59.7085,59.7181,59.6799,59.6799,63763.0
2023-07-20 12:35:00,62.43,62.45,62.42,62.45,101517.0,59.6799,59.699,59.6703,59.699,101517.0
2023-07-20 12:40:00,62.44,62.49,62.44,62.47,152402.0,59.6894,59.7372,59.6894,59.7181,152402.0
2023-07-20 12:45:00,62.46,62.48,62.46,62.47,73741.0,59.7085,59.7277,59.7085,59.7181,73741.0
2023-07-20 12:50:00,62.48,62.49,62.47,62.49,16063.0,59.7277,59.7372,59.7181,59.7372,16063.0
2023-07-20 12:55:00,62.49,62.49,62.47,62.48,83140.0,59.7372,59.7372,59.7181,59.7277,83140.0
2023-07-20 13:00:00,62.48,62.5,62.47,62.48,116533.0,59.7277,59.7468,59.7181,59.7277,116533.0
2023-07-20 13:05:00,62.49,62.49,62.45,62.46,57016.0,59.7372,59.7372,59.699,59.7085,57016.0
2023-07-20 13:10:00,62.46,62.5,62.45,62.49,50358.0,59.7085,59.7468,59.699,59.7372,50358.0
2023-07-20 13:15:00,62.5,62.51,62.49,62.51,29660.0,59.7468,59.7563,59.7372,59.7563,29660.0
2023-07-20 13:20:00,62.51,62.53,62.5,62.52,22935.0,59.7563,59.7755,59.7468,59.7659,22935.0
2023-07-20 13:25:00,62.52,62.54,62.51,62.54,36929.0,59.7659,59.785,59.7563,59.785,36929.0
2023-07-20 13:30:00,62.54,62.56,62.53,62.56,37539.0,59.785,59.8041,59.7755,59.8041,37539.0
2023-07-20 13:35:00,62.55,62.56,62.52,62.53,32502.0,59.7946,59.8041,59.7659,59.7755,32502.0
2023-07-20 13:40:00,62.53,62.56,62.51,62.55,64757.0,59.7755,59.8041,59.7563,59.7946,64757.0
2023-07-20 13:45:00,62.56,62.58,62.55,62.56,41882.0,59.8041,59.8233,59.7946,59.8041,41882.0
2023-07-20 13:50:00,62.57,62.57,62.53,62.54,27309.0,59.8137,59.8137,59.7755,59.785,27309.0
2023-07-20 13:55:00,62.53,62.55,62.52,62.54,30748.0,59.7755,59.7946,59.7659,59.785,30748.0
2023-07-20 14:00:00,62.54,62.54,62.49,62.52,66769.0,59.785,59.785,59.7372,59.7659,66769.0
2023-07-20 14:05:00,62.52,62.55,62.51,62.55,21564.0,59.7659,59.7946,59.7563,59.7946,21564.0
2023-07-20 14:10:00,62.54,62.55,62.52,62.53,62735.0,59.785,59.7946,59.7659,59.7755,62735.0
2023-07-20 14:15:00,62.52,62.53,62.48,62.48,69360.0,59.7659,59.7755,59.7277,59.7277,69360.0
2023-07-20 14:20:00,62.48,62.49,62.45,62.48,77929.0,59.7277,59.7372,59.699,59.7277,77929.0
2023-07-20 14:25:00,62.48,62.49,62.41,62.41,118938.0,59.7277,59.7372,59.6607,59.6607,118938.0
2023-07-20 14:30:00,62.41,62.44,62.4,62.43,54605.0,59.6607,59.6894,59.6512,59.6799,54605.0
2023-07-20 14:35:00,62.43,62.45,62.42,62.43,100223.0,59.6799,59.699,59.6703,59.6799,100223.0
2023-07-20 14:40:00,62.43,62.44,62.4,62.41,70457.0,59.6799,59.6894,59.6512,59.6607,70457.0
2023-07-20 14:45:00,62.41,62.45,62.4,62.44,41284.0,59.6607,59.699,59.6512,59.6894,41284.0
2023-07-20 14:50:00,62.44,62.47,62.43,62.45,98604.0,59.6894,59.7181,59.6799,59.699,98604.0
2023-07-20 14:55:00,62.45,62.46,62.43,62.44,77323.0,59.699,59.7085,59.6799,59.6894,77323.0
2023-07-20 15:00:00,62.44,62.46,62.42,62.43,153278.0,59.6894,59.7085,59.6703,59.6799,153278.0
2023-07-20 15:05:00,62.43,62.44,62.42,62.44,75385.0,59.6799,59.6894,59.6703,59.6894,75385.0
2023-07-20 15:10:00,62.44,62.47,62.43,62.45,75605.0,59.6894,59.7181,59.6799,59.699,75605.0
2023-07-20 15:15:00,62.45,62.46,62.36,62.37,218847.0,59.699,59.7085,59.6129,59.6225,218847.0
2023-07-20 15:20:00,62.36,62.39,62.35,62.35,138877.0,59.6129,59.6416,59.6034,59.6034,138877.0
2023-07-20 15:25:00,62.35,62.37,62.34,62.36,73901.0,59.6034,59.6225,59.5938,59.6129,73901.0
2023-07-20 15:30:00,62.36,62.4,62.36,62.39,78450.0,59.6129,59.6512,59.6129,59.6416,78450.0
2023-07-20 15:35:00,62.39,62.42,62.38,62.41,94534.0,59.6416,59.6703,59.6321,59.6607,94534.0
2023-07-20 15:40:00,62.41,62.44,62.4,62.43,55090.0,59.6607,59.6894,59.6512,59.6799,55090.0
2023-07-20 15:45:00,62.43,62.44,62.41,62.43,145874.0,59.6799,59.6894,59.6607,59.6799,145874.0
2023-07-20 15:50:00,62.43,62.45,62.41,62.42,262816.0,59.6799,59.699,59.6607,59.6703,262816.0
2023-07-20 15:55:00,62.41,62.49,62.41,62.49,317355.0,59.6607,59.7372,59.6607,59.7372,317355.0
2023-07-21 09:30:00,62.51,62.57,62.47,62.53,64146.0,59.7563,59.8137,59.7181,59.7755,64146.0
2023-07-21 09:35:00,62.54,62.58,62.48,62.5,163894.0,59.785,59.8233,59.7277,59.7468,163894.0
2023-07-21 09:40:00,62.5,62.5,62.44,62.44,85469.0,59.7468,59.7468,59.6894,59.6894,85469.0
2023-07-21 09:45:00,62.43,62.46,62.35,62.36,68468.0,59.6799,59.7085,59.6034,59.6129,68468.0
2023-07-21 09:50:00,62.36,62.38,62.32,62.38,53599.0,59.6129,59.6321,59.5747,59.6321,53599.0
2023-07-21 09:55:00,62.39,62.4,62.36,62.38,51853.0,59.6416,59.6512,59.6129,59.6321,51853.0
2023-07-21 10:00:00,62.37,62.38,62.3,62.32,209747.0,59.6225,59.6321,59.5556,59.5747,209747.0
2023-07-21 10:05:00,62.32,62.36,62.3,62.32,96076.0,59.5747,59.6129,59.5556,59.5747,96076.0
2023-07-21 10:10:00,62.32,62.41,62.32,62.41,53247.0,59.5747,59.6607,59.5747,59.6607,53247.0
2023-07-21 10:15:00,62.4,62.46,62.39,62.44,58774.0,59.6512,59.7085,59.6416,59.6894,58774.0
2023-07-21 10:20:00,62.44,62.45,62.39,62.4,39853.0,59.6894,59.699,59.6416,59.6512,39853.0
2023-07-21 10:25:00,62.4,62.41,62.37,62.38,45073.0,59.6512,59.6607,59.6225,59.6321,45073.0
2023-07-21 10:30:00,62.38,62.42,62.38,62.42,51244.0,59.6321,59.6703,59.6321,59.6703,51244.0
2023-07-21 10:35:00,62.42,62.46,62.41,62.44,56861.0,59.6703,59.7085,59.6607,59.6894,56861.0
2023-07-21 10:40:00,62.44,62.49,62.44,62.45,64191.0,59.6894,59.7372,59.6894,59.699,64191.0
2023-07-21 10:45:00,62.45,62.5,62.44,62.48,50465.0,59.699,59.7468,59.6894,59.7277,50465.0
2023-07-21 10:50:00,62.48,62.48,62.42,62.44,210279.0,59.7277,59.7277,59.6703,59.6894,210279.0
2023-07-21 10:55:00,62.45,62.45,62.42,62.43,54897.0,59.699,59.699,59.6703,59.6799,54897.0
2023-07-21 11:00:00,62.42,62.47,62.41,62.42,63992.0,59.6703,59.7181,59.6607,59.6703,63992.0
2023-07-21 11:05:00,62.42,62.52,62.42,62.5,53494.0,59.6703,59.7659,59.6703,59.7468,53494.0
2023-07-21 11:10:00,62.5,62.53,62.49,62.5,58471.0,59.7468,59.7755,59.7372,59.7468,58471.0
2023-07-21 11:15:00,62.51,62.52,62.48,62.49,68406.0,59.7563,59.7659,59.7277,59.7372,68406.0
2023-07-21 11:20:00,62.49,62.51,62.47,62.48,106013.0,59.7372,59.7563,59.7181,59.7277,106013.0
2023-07-21 11:25:00,62.47,62.48,62.46,62.48,35666.0,59.7181,59.7277,59.7085,59.7277,35666.0
2023-07-21 11:30:00,62.48,62.5,62.46,62.47,33819.0,59.7277,59.7468,59.7085,59.7181,33819.0
2023-07-21 11:35:00,62.48,62.49,62.47,62.49,145946.0,59.7277,59.7372,59.7181,59.7372,145946.0
2023-07-21 11:40:00,62.49,62.51,62.43,62.44,79659.0,59.7372,59.7563,59.6799,59.6894,79659.0
2023-07-21 11:45:00,62.44,62.49,62.42,62.49,97648.0,59.6894,59.7372,59.6703,59.7372,97648.0
2023-07-21 11:50:00,62.5,62.51,62.43,62.44,77256.0,59.7468,59.7563,59.6799,59.6894,77256.0
2023-07-21 11:55:00,62.43,62.44,62.39,62.41,56438.0,59.6799,59.6894,59.6416,59.6607,56438.0
2023-07-21 12:00:00,62.41,62.43,62.4,62.41,50014.0,59.6607,59.6799,59.6512,59.6607,50014.0
2023-07-21 12:05:00,62.4,62.41,62.37,62.38,59457.0,59.6512,59.6607,59.6225,59.6321,59457.0
2023-07-21 12:10:00,62.38,62.39,62.36,62.37,40788.0,59.6321,59.6416,59.6129,59.6225,40788.0
2023-07-21 12:15:00,62.37,62.39,62.36,62.39,24577.0,59.6225,59.6416,59.6129,59.6416,24577.0
2023-07-21 12:20:00,62.38,62.41,62.38,62.39,62200.0,59.6321,59.6607,59.6321,59.6416,62200.0
2023-07-21 12:25:00,62.4,62.41,62.38,62.38,52996.0,59.6512,59.6607,59.6321,59.6321,52996.0
2023-07-21 12:30:00,62.38,62.39,62.36,62.38,188138.0,59.6321,59.6416,59.6129,59.6321,188138.0
2023-07-21 12:35:00,62.38,62.39,62.37,62.39,18717.0,59.6321,59.6416,59.6225,59.6416,18717.0
2023-07-21 12:40:00,62.38,62.39,62.35,62.38,54563.0,59.6321,59.6416,59.6034,59.6321,54563.0
2023-07-21 12:45:00,62.38,62.4,62.36,62.4,152737.0,59.6321,59.6512,59.6129,59.6512,152737.0
2023-07-21 12:50:00,62.4,62.44,62.39,62.44,40642.0,59.6512,59.6894,59.6416,59.6894,40642.0
2023-07-21 12:55:00,62.44,62.44,62.42,62.43,35112.0,59.6894,59.6894,59.6703,59.6799,35112.0
2023-07-21 13:00:00,62.43,62.43,62.4,62.43,47081.0,59.6799,59.6799,59.6512,59.6799,47081.0
2023-07-21 13:05:00,62.43,62.45,62.42,62.44,69569.0,59.6799,59.699,59.6703,59.6894,69569.0
2023-07-21 13:10:00,62.44,62.46,62.44,62.46,30150.0,59.6894,59.7085,59.6894,59.7085,30150.0
2023-07-21 13:15:00,62.46,62.46,62.44,62.45,267744.0,59.7085,59.7085,59.6894,59.699,267744.0
2023-07-21 13:20:00,62.45,62.46,62.43,62.44,175083.0,59.699,59.7085,59.6799,59.6894,175083.0
2023-07-21 13:25:00,62.44,62.47,62.42,62.47,110645.0,59.6894,59.7181,59.6703,59.7181,110645.0
2023-07-21 13:30:00,62.46,62.49,62.45,62.49,228891.0,59.7085,59.7372,59.699,59.7372,228891.0
2023-07-21 13:35:00,62.49,62.49,62.47,62.49,96525.0,59.7372,59.7372,59.7181,59.7372,96525.0
2023-07-21 13:40:00,62.49,62.5,62.48,62.5,80269.0,59.7372,59.7468,59.7277,59.7468,80269.0
2023-07-21 13:45:00,62.49,62.5,62.48,62.49,44299.0,59.7372,59.7468,59.7277,59.7372,44299.0
2023-07-21 13:50:00,62.5,62.5,62.48,62.49,91587.0,59.7468,59.7468,59.7277,59.7372,91587.0
2023-07-21 13:55:00,62.49,62.5,62.48,62.49,89381.0,59.7372,59.7468,59.7277,59.7372,89381.0
2023-07-21 14:00:00,62.48,62.49,62.47,62.48,51287.0,59.7277,59.7372,59.7181,59.7277,51287.0
2023-07-21 14:05:00,62.48,62.49,62.46,62.48,140325.0,59.7277,59.7372,59.7085,59.7277,140325.0
2023-07-21 14:10:00,62.48,62.49,62.43,62.44,137803.0,59.7277,59.7372,59.6799,59.6894,137803.0
2023-07-21 14:15:00,62.43,62.45,62.43,62.44,76677.0,59.6799,59.699,59.6799,59.6894,76677.0
2023-07-21 14:20:00,62.44,62.44,62.42,62.42,113529.0,59.6894,59.6894,59.6703,59.6703,113529.0
2023-07-21 14:25:00,62.42,62.44,62.41,62.44,83229.0,59.6703,59.6894,59.6607,59.6894,83229.0
2023-07-21 14:30:00,62.44,62.44,62.42,62.43,159546.0,59.6894,59.6894,59.6703,59.6799,159546.0
2023-07-21 14:35:00,62.44,62.46,62.43,62.45,52073.0,59.6894,59.7085,59.6799,59.699,52073.0
2023-07-21 14:40:00,62.45,62.46,62.44,62.45,36789.0,59.699,59.7085,59.6894,59.699,36789.0
2023-07-21 14:45:00,62.45,62.46,62.45,62.45,33548.0,59.699,59.7085,59.699,59.699,33548.0
2023-07-21 14:50:00,62.45,62.45,62.43,62.44,50676.0,59.699,59.699,59.6799,59.6894,50676.0
2023-07-21 14:55:00,62.44,62.45,62.42,62.42,91121.0,59.6894,59.699,59.6703,59.6703,91121.0
2023-07-21 15:00:00,62.42,62.43,62.4,62.41,79553.0,59.6703,59.6799,59.6512,59.6607,79553.0
2023-07-21 15:05:00,62.4,62.41,62.37,62.38,159945.0,59.6512,59.6607,59.6225,59.6321,159945.0
2023-07-21 15:10:00,62.38,62.4,62.37,62.39,148997.0,59.6321,59.6512,59.6225,59.6416,148997.0
2023-07-21 15:15:00,62.39,62.4,62.38,62.39,109391.0,59.6416,59.6512,59.6321,59.6416,109391.0
2023-07-21 15:20:00,62.4,62.41,62.37,62.39,83003.0,59.6512,59.6607,59.6225,59.6416,83003.0
2023-07-21 15:25:00,62.38,62.41,62.37,62.41,73447.0,59.6321,59.6607,59.6225,59.6607,73447.0
2023-07-21 15:30:00,62.41,62.41,62.37,62.38,148093.0,59.6607,59.6607,59.6225,59.6321,148093.0
2023-07-21 15:35:00,62.38,62.4,62.38,62.39,94899.0,59.6321,59.6512,59.6321,59.6416,94899.0
2023-07-21 15:40:00,62.39,62.4,62.38,62.4,95033.0,59.6416,59.6512,59.6321,59.6512,95033.0
2023-07-21 15:45:00,62.4,62.42,62.38,62.41,241895.0,59.6512,59.6703,59.6321,59.6607,241895.0
2023-07-21 15:50:00,62.41,62.41,62.39,62.4,234778.0,59.6607,59.6607,59.6416,59.6512,234778.0
2023-07-21 15:55:00,62.39,62.41,62.38,62.41,185326.0,59.6416,59.6607,59.6321,59.6607,185326.0
2023-07-24 09:30:00,62.41,62.5,62.41,62.5,158680.0,59.6607,59.7468,59.6607,59.7468,158680.0
2023-07-24 09:35:00,62.5,62.52,62.43,62.46,56758.0,59.7468,59.7659,59.6799,59.7085,56758.0
2023-07-24 09:40:00,62.46,62.53,62.46,62.53,47806.0,59.7085,59.7755,59.7085,59.7755,47806.0
2023-07-24 09:45:00,62.53,62.56,62.39,62.46,171846.0,59.7755,59.8041,59.6416,59.7085,171846.0
2023-07-24 09:50:00,62.46,62.47,62.31,62.33,66149.0,59.7085,59.7181,59.5651,59.5843,66149.0
2023-07-24 09:55:00,62.32,62.37,62.31,62.37,73342.0,59.5747,59.6225,59.5651,59.6225,73342.0
2023-07-24 10:00:00,62.38,62.43,62.37,62.38,47343.0,59.6321,59.6799,59.6225,59.6321,47343.0
2023-07-24 10:05:00,62.38,62.39,62.33,62.38,36822.0,59.6321,59.6416,59.5843,59.6321,36822.0
2023-07-24 10:10:00,62.39,62.44,62.38,62.42,27685.0,59.6416,59.6894,59.6321,59.6703,27685.0
2023-07-24 10:15:00,62.42,62.42,62.36,62.38,72328.0,59.6703,59.6703,59.6129,59.6321,72328.0
2023-07-24 10:20:00,62.37,62.39,62.35,62.37,42379.0,59.6225,59.6416,59.6034,59.6225,42379.0
2023-07-24 10:25:00,62.37,62.38,62.34,62.37,16048.0,59.6225,59.6321,59.5938,59.6225,16048.0
2023-07-24 10:30:00,62.36,62.39,62.34,62.38,45349.0,59.6129,59.6416,59.5938,59.6321,45349.0
2023-07-24 10:35:00,62.38,62.42,62.37,62.41,24753.0,59.6321,59.6703,59.6225,59.6607,24753.0
2023-07-24 10:40:00,62.41,62.49,62.41,62.48,54721.0,59.6607,59.7372,59.6607,59.7277,54721.0
2023-07-24 10:45:00,62.47,62.53,62.46,62.51,46622.0,59.7181,59.7755,59.7085,59.7563,46622.0
2023-07-24 10:50:00,62.52,62.55,62.48,62.55,39804.0,59.7659,59.7946,59.7277,59.7946,39804.0
2023-07-24 10:55:00,62.55,62.55,62.51,62.54,46051.0,59.7946,59.7946,59.7563,59.785,46051.0
2023-07-24 11:00:00,62.54,62.55,62.52,62.53,30974.0,59.785,59.7946,59.7659,59.7755,30974.0
2023-07-24 11:05:00,62.54,62.54,62.5,62.51,49770.0,59.785,59.785,59.7468,59.7563,49770.0
2023-07-24 11:10:00,62.52,62.55,62.51,62.55,50503.0,59.7659,59.7946,59.7563,59.7946,50503.0
2023-07-24 11:15:00,62.55,62.58,62.54,62.55,67250.0,59.7946,59.8233,59.785,59.7946,67250.0
2023-07-24 11:20:00,62.55,62.56,62.53,62.55,28880.0,59.7946,59.8041,59.7755,59.7946,28880.0
2023-07-24 11:25:00,62.55,62.57,62.54,62.55,43764.0,59.7946,59.8137,59.785,59.7946,43764.0
2023-07-24 11:30:00,62.55,62.58,62.54,62.56,51824.0,59.7946,59.8233,59.785,59.8041,51824.0
2023-07-24 11:35:00,62.56,62.58,62.53,62.55,51103.0,59.8041,59.8233,59.7755,59.7946,51103.0
2023-07-24 11:40:00,62.56,62.57,62.54,62.55,32591.0,59.8041,59.8137,59.785,59.7946,32591.0
2023-07-24 11:45:00,62.54,62.59,62.54,62.58,45208.0,59.785,59.8328,59.785,59.8233,45208.0
2023-07-24 11:50:00,62.58,62.62,62.57,62.61,82826.0,59.8233,59.8615,59.8137,59.8519,82826.0
2023-07-24 11:55:00,62.61,62.62,62.59,62.61,103523.0,59.8519,59.8615,59.8328,59.8519,103523.0
2023-07-24 12:00:00,62.6,62.61,62.58,62.58,30281.0,59.8424,59.8519,59.8233,59.8233,30281.0
2023-07-24 12:05:00,62.58,62.58,62.53,62.55,83754.0,59.8233,59.8233,59.7755,59.7946,83754.0
2023-07-24 12:10:00,62.55,62.58,62.54,62.58,51790.0,59.7946,59.8233,59.785,59.8233,51790.0
2023-07-24 12:15:00,62.58,62.59,62.54,62.55,56000.0,59.8233,59.8328,59.785,59.7946,56000.0
2023-07-24 12:20:00,62.55,62.55,62.52,62.53,59914.0,59.7946,59.7946,59.7659,59.7755,59914.0
2023-07-24 12:25:00,62.53,62.58,62.52,62.57,47675.0,59.7755,59.8233,59.7659,59.8137,47675.0
2023-07-24 12:30:00,62.58,62.61,62.57,62.58,271909.0,59.8233,59.8519,59.8137,59.8233,271909.0
2023-07-24 12:35:00,62.59,62.61,62.58,62.61,52015.0,59.8328,59.8519,59.8233,59.8519,52015.0
2023-07-24 12:40:00,62.6,62.61,62.58,62.59,40835.0,59.8424,59.8519,59.8233,59.8328,40835.0
2023-07-24 12:45:00,62.59,62.61,62.58,62.6,47752.0,59.8328,59.8519,59.8233,59.8424,47752.0
2023-07-24 12:50:00,62.6,62.62,62.6,62.61,44038.0,59.8424,59.8615,59.8424,59.8519,44038.0
2023-07-24 12:55:00,62.62,62.64,62.61,62.64,49196.0,59.8615,59.8806,59.8519,59.8806,49196.0
2023-07-24 13:00:00,62.64,62.64,62.62,62.63,64715.0,59.8806,59.8806,59.8615,59.871,64715.0
2023-07-24 13:05:00,62.62,62.63,62.6,62.62,78895.0,59.8615,59.871,59.8424,59.8615,78895.0
2023-07-24 13:10:00,62.62,62.64,62.62,62.64,35020.0,59.8615,59.8806,59.8615,59.8806,35020.0
2023-07-24 13:15:00,62.64,62.65,62.62,62.63,67352.0,59.8806,59.8902,59.8615,59.871,67352.0
2023-07-24 13:20:00,62.63,62.63,62.6,62.61,64650.0,59.871,59.871,59.8424,59.8519,64650.0
2023-07-24 13:25:00,62.61,62.61,62.6,62.61,36524.0,59.8519,59.8519,59.8424,59.8519,36524.0
2023-07-24 13:30:00,62.61,62.61,62.53,62.54,101581.0,59.8519,59.8519,59.7755,59.785,101581.0
2023-07-24 13:35:00,62.54,62.58,62.53,62.58,53008.0,59.785,59.8233,59.7755,59.8233,53008.0
2023-07-24 13:40:00,62.58,62.58,62.57,62.58,41282.0,59.8233,59.8233,59.8137,59.8233,41282.0
2023-07-24 13:45:00,62.58,62.59,62.57,62.59,43072.0,59.8233,59.8328,59.8137,59.8328,43072.0
2023-07-24 13:50:00,62.59,62.59,62.56,62.57,47757.0,59.8328,59.8328,59.8041,59.8137,47757.0
2023-07-24 13:55:00,62.57,62.58,62.55,62.57,64550.0,59.8137,59.8233,59.7946,59.8137,64550.0
2023-07-24 14:00:00,62.57,62.57,62.55,62.57,46735.0,59.8137,59.8137,59.7946,59.8137,46735.0
2023-07-24 14:05:00,62.57,62.57,62.56,62.57,13070.0,59.8137,59.8137,59.8041,59.8137,13070.0
2023-07-24 14:10:00,62.57,62.57,62.54,62.55,57086.0,59.8137,59.8137,59.785,59.7946,57086.0
2023-07-24 14:15:00,62.55,62.56,62.54,62.55,39720.0,59.7946,59.8041,59.785,59.7946,39720.0
2023-07-24 14:20:00,62.55,62.57,62.54,62.56,72296.0,59.7946,59.8137,59.785,59.8041,72296.0
2023-07-24 14:25:00,62.57,62.57,62.54,62.56,75534.0,59.8137,59.8137,59.785,59.8041,75534.0
2023-07-24 14:30:00,62.55,62.56,62.53,62.54,107955.0,59.7946,59.8041,59.7755,59.785,107955.0
2023-07-24 14:35:00,62.54,62.55,62.52,62.53,68632.0,59.785,59.7946,59.7659,59.7755,68632.0
2023-07-24 14:40:00,62.53,62.54,62.49,62.5,118473.0,59.7755,59.785,59.7372,59.7468,118473.0
2023-07-24 14:45:00,62.5,62.51,62.48,62.5,146917.0,59.7468,59.7563,59.7277,59.7468,146917.0
2023-07-24 14:50:00,62.5,62.51,62.49,62.5,144057.0,59.7468,59.7563,59.7372,59.7468,144057.0
2023-07-24 14:55:00,62.5,62.51,62.49,62.51,216252.0,59.7468,59.7563,59.7372,59.7563,216252.0
2023-07-24 15:00:00,62.5,62.52,62.47,62.49,107323.0,59.7468,59.7659,59.7181,59.7372,107323.0
2023-07-24 15:05:00,62.49,62.5,62.47,62.49,61642.0,59.7372,59.7468,59.7181,59.7372,61642.0
2023-07-24 15:10:00,62.49,62.5,62.47,62.48,69986.0,59.7372,59.7468,59.7181,59.7277,69986.0
2023-07-24 15:15:00,62.48,62.51,62.47,62.51,59184.0,59.7277,59.7563,59.7181,59.7563,59184.0
2023-07-24 15:20:00,62.5,62.51,62.48,62.49,63237.0,59.7468,59.7563,59.7277,59.7372,63237.0
2023-07-24 15:25:00,62.48,62.48,62.42,62.42,133042.0,59.7277,59.7277,59.6703,59.6703,133042.0
2023-07-24 15:30:00,62.42,62.46,62.42,62.45,149096.0,59.6703,59.7085,59.6703,59.699,149096.0
2023-07-24 15:35:00,62.45,62.46,62.44,62.45,130770.0,59.699,59.7085,59.6894,59.699,130770.0
2023-07-24 15:40:00,62.45,62.46,62.43,62.46,67364.0,59.699,59.7085,59.6799,59.7085,67364.0
2023-07-24 15:45:00,62.46,62.47,62.45,62.46,75928.0,59.7085,59.7181,59.699,59.7085,75928.0
2023-07-24 15:50:00,62.46,62.46,62.44,62.45,60607.0,59.7085,59.7085,59.6894,59.699,60607.0
2023-07-24 15:55:00,62.46,62.5,62.45,62.5,229768.0,59.7085,59.7468,59.699,59.7468,229768.0
2023-07-25 09:30:00,62.34,62.45,62.34,62.45,220949.0,59.5938,59.699,59.5938,59.699,220949.0
2023-07-25 09:35:00,62.45,62.47,62.43,62.47,91319.0,59.699,59.7181,59.6799,59.7181,91319.0
2023-07-25 09:40:00,62.47,62.53,62.47,62.53,91988.0,59.7181,59.7755,59.7181,59.7755,91988.0
2023-07-25 09:45:00,62.53,62.54,62.5,62.52,40199.0,59.7755,59.785,59.7468,59.7659,40199.0
2023-07-25 09:50:00,62.51,62.53,62.48,62.49,43678.0,59.7563,59.7755,59.7277,59.7372,43678.0
2023-07-25 09:55:00,62.48,62.52,62.47,62.49,66368.0,59.7277,59.7659,59.7181,59.7372,66368.0
2023-07-25 10:00:00,62.49,62.49,62.41,62.48,89514.0,59.7372,59.7372,59.6607,59.7277,89514.0
2023-07-25 10:05:00,62.48,62.49,62.46,62.49,22367.0,59.7277,59.7372,59.7085,59.7372,22367.0
2023-07-25 10:10:00,62.5,62.55,62.48,62.55,30571.0,59.7468,59.7946,59.7277,59.7946,30571.0
2023-07-25 10:15:00,62.55,62.57,62.54,62.55,122300.0,59.7946,59.8137,59.785,59.7946,122300.0
2023-07-25 10:20:00,62.55,62.56,62.53,62.54,139042.0,59.7946,59.8041,59.7755,59.785,139042.0
2023-07-25 10:25:00,62.54,62.54,62.49,62.51,200390.0,59.785,59.785,59.7372,59.7563,200390.0
2023-07-25 10:30:00,62.51,62.52,62.47,62.48,63292.0,59.7563,59.7659,59.7181,59.7277,63292.0
2023-07-25 10:35:00,62.47,62.55,62.46,62.52,149624.0,59.7181,59.7946,59.7085,59.7659,149624.0
2023-07-25 10:40:00,62.52,62.54,62.5,62.52,35400.0,59.7659,59.785,59.7468,59.7659,35400.0
2023-07-25 10:45:00,62.53,62.57,62.52,62.57,47430.0,59.7755,59.8137,59.7659,59.8137,47430.0
2023-07-25 10:50:00,62.57,62.6,62.56,62.59,65510.0,59.8137,59.8424,59.8041,59.8328,65510.0
2023-07-25 10:55:00,62.59,62.61,62.58,62.58,74305.0,59.8328,59.8519,59.8233,59.8233,74305.0
2023-07-25 11:00:00,62.58,62.6,62.56,62.59,35966.0,59.8233,59.8424,59.8041,59.8328,35966.0
2023-07-25 11:05:00,62.59,62.62,62.57,62.59,48139.0,59.8328,59.8615,59.8137,59.8328,48139.0
2023-07-25 11:10:00,62.59,62.6,62.57,62.58,40848.0,59.8328,59.8424,59.8137,59.8233,40848.0
2023-07-25 11:15:00,62.58,62.59,62.55,62.58,64159.0,59.8233,59.8328,59.7946,59.8233,64159.0
2023-07-25 11:20:00,62.58,62.62,62.57,62.6,84711.0,59.8233,59.8615,59.8137,59.8424,84711.0
2023-07-25 11:25:00,62.6,62.61,62.58,62.59,77471.0,59.8424,59.8519,59.8233,59.8328,77471.0
2023-07-25 11:30:00,62.58,62.6,62.57,62.59,56519.0,59.8233,59.8424,59.8137,59.8328,56519.0
2023-07-25 11:35:00,62.6,62.62,62.58,62.62,28965.0,59.8424,59.8615,59.8233,59.8615,28965.0
2023-07-25 11:40:00,62.61,62.62,62.59,62.6,67908.0,59.8519,59.8615,59.8328,59.8424,67908.0
2023-07-25 11:45:00,62.6,62.61,62.56,62.58,61485.0,59.8424,59.8519,59.8041,59.8233,61485.0
2023-07-25 11:50:00,62.58,62.59,62.56,62.58,67715.0,59.8233,59.8328,59.8041,59.8233,67715.0
2023-07-25 11:55:00,62.58,62.59,62.56,62.59,64974.0,59.8233,59.8328,59.8041,59.8328,64974.0
2023-07-25 12:00:00,62.59,62.61,62.58,62.6,44802.0,59.8328,59.8519,59.8233,59.8424,44802.0
2023-07-25 12:05:00,62.61,62.63,62.6,62.62,39279.0,59.8519,59.871,59.8424,59.8615,39279.0
2023-07-25 12:10:00,62.62,62.63,62.6,62.62,28438.0,59.8615,59.871,59.8424,59.8615,28438.0
2023-07-25 12:15:00,62.61,62.63,62.59,62.62,33311.0,59.8519,59.871,59.8328,59.8615,33311.0
2023-07-25 12:20:00,62.61,62.62,62.59,62.61,35347.0,59.8519,59.8615,59.8328,59.8519,35347.0
2023-07-25 12:25:00,62.6,62.61,62.57,62.58,22587.0,59.8424,59.8519,59.8137,59.8233,22587.0
2023-07-25 12:30:00,62.57,62.58,62.55,62.56,16451.0,59.8137,59.8233,59.7946,59.8041,16451.0
2023-07-25 12:35:00,62.56,62.57,62.54,62.55,113587.0,59.8041,59.8137,59.785,59.7946,113587.0
2023-07-25 12:40:00,62.55,62.56,62.55,62.55,14519.0,59.7946,59.8041,59.7946,59.7946,14519.0
2023-07-25 12:45:00,62.55,62.56,62.54,62.55,33266.0,59.7946,59.8041,59.785,59.7946,33266.0
2023-07-25 12:50:00,62.55,62.58,62.55,62.58,25897.0,59.7946,59.8233,59.7946,59.8233,25897.0
2023-07-25 12:55:00,62.57,62.58,62.56,62.58,27852.0,59.8137,59.8233,59.8041,59.8233,27852.0
2023-07-25 13:00:00,62.58,62.6,62.56,62.57,41920.0,59.8233,59.8424,59.8041,59.8137,41920.0
2023-07-25 13:05:00,62.57,62.58,62.55,62.56,85499.0,59.8137,59.8233,59.7946,59.8041,85499.0
2023-07-25 13:10:00,62.56,62.57,62.55,62.55,28064.0,59.8041,59.8137,59.7946,59.7946,28064.0
2023-07-25 13:15:00,62.55,62.57,62.55,62.57,29831.0,59.7946,59.8137,59.7946,59.8137,29831.0
2023-07-25 13:20:00,62.56,62.59,62.56,62.58,36320.0,59.8041,59.8328,59.8041,59.8233,36320.0
2023-07-25 13:25:00,62.59,62.6,62.58,62.59,27189.0,59.8328,59.8424,59.8233,59.8328,27189.0
2023-07-25 13:30:00,62.6,62.6,62.58,62.59,45769.0,59.8424,59.8424,59.8233,59.8328,45769.0
2023-07-25 13:35:00,62.58,62.6,62.58,62.59,22891.0,59.8233,59.8424,59.8233,59.8328,22891.0
2023-07-25 13:40:00,62.6,62.62,62.58,62.62,45031.0,59.8424,59.8615,59.8233,59.8615,45031.0
2023-07-25 13:45:00,62.61,62.62,62.6,62.61,28985.0,59.8519,59.8615,59.8424,59.8519,28985.0
2023-07-25 13:50:00,62.61,62.62,62.6,62.6,26644.0,59.8519,59.8615,59.8424,59.8424,26644.0
2023-07-25 13:55:00,62.6,62.6,62.58,62.59,22612.0,59.8424,59.8424,59.8233,59.8328,22612.0
2023-07-25 14:00:00,62.58,62.59,62.57,62.58,40305.0,59.8233,59.8328,59.8137,59.8233,40305.0
2023-07-25 14:05:00,62.58,62.59,62.57,62.59,27697.0,59.8233,59.8328,59.8137,59.8328,27697.0
2023-07-25 14:10:00,62.59,62.59,62.58,62.59,26467.0,59.8328,59.8328,59.8233,59.8328,26467.0
2023-07-25 14:15:00,62.59,62.6,62.57,62.6,115733.0,59.8328,59.8424,59.8137,59.8424,115733.0
2023-07-25 14:20:00,62.6,62.62,62.59,62.62,28904.0,59.8424,59.8615,59.8328,59.8615,28904.0
2023-07-25 14:25:00,62.62,62.62,62.6,62.62,80378.0,59.8615,59.8615,59.8424,59.8615,80378.0
2023-07-25 14:30:00,62.62,62.63,62.61,62.62,74291.0,59.8615,59.871,59.8519,59.8615,74291.0
2023-07-25 14:35:00,62.62,62.63,62.61,62.62,51055.0,59.8615,59.871,59.8519,59.8615,51055.0
2023-07-25 14:40:00,62.62,62.62,62.61,62.62,50227.0,59.8615,59.8615,59.8519,59.8615,50227.0
2023-07-25 14:45:00,62.62,62.64,62.61,62.62,65526.0,59.8615,59.8806,59.8519,59.8615,65526.0
2023-07-25 14:50:00,62.61,62.63,62.58,62.61,75260.0,59.8519,59.871,59.8233,59.8519,75260.0
2023-07-25 14:55:00,62.6,62.61,62.57,62.58,108188.0,59.8424,59.8519,59.8137,59.8233,108188.0
2023-07-25 15:00:00,62.58,62.6,62.57,62.59,120961.0,59.8233,59.8424,59.8137,59.8328,120961.0
2023-07-25 15:05:00,62.59,62.61,62.58,62.61,60105.0,59.8328,59.8519,59.8233,59.8519,60105.0
2023-07-25 15:10:00,62.61,62.63,62.6,62.62,91197.0,59.8519,59.871,59.8424,59.8615,91197.0
2023-07-25 15:15:00,62.62,62.63,62.6,62.6,53872.0,59.8615,59.871,59.8424,59.8424,53872.0
2023-07-25 15:20:00,62.6,62.62,62.59,62.61,46622.0,59.8424,59.8615,59.8328,59.8519,46622.0
2023-07-25 15:25:00,62.61,62.62,62.58,62.59,45429.0,59.8519,59.8615,59.8233,59.8328,45429.0
2023-07-25 15:30:00,62.59,62.62,62.58,62.61,48190.0,59.8328,59.8615,59.8233,59.8519,48190.0
2023-07-25 15:35:00,62.61,62.63,62.6,62.63,35531.0,59.8519,59.871,59.8424,59.871,35531.0
2023-07-25 15:40:00,62.63,62.63,62.61,62.62,26862.0,59.871,59.871,59.8519,59.8615,26862.0
2023-07-25 15:45:00,62.62,62.63,62.6,62.61,120306.0,59.8615,59.871,59.8424,59.8519,120306.0
2023-07-25 15:50:00,62.6,62.62,62.59,62.6,115279.0,59.8424,59.8615,59.8328,59.8424,115279.0
2023-07-25 15:55:00,62.61,62.63,62.56,62.57,298071.0,59.8519,59.871,59.8041,59.8137,298071.0
2023-07-26 09:30:00,62.67,62.71,62.62,62.66,117199.0,59.9093,59.9475,59.8615,59.8997,117199.0
2023-07-26 09:35:00,62.66,62.72,62.66,62.7,104189.0,59.8997,59.9571,59.8997,59.938,104189.0
2023-07-26 09:40:00,62.7,62.73,62.68,62.69,73215.0,59.938,59.9666,59.9188,59.9284,73215.0
2023-07-26 09:45:00,62.69,62.69,62.63,62.64,50294.0,59.9284,59.9284,59.871,59.8806,50294.0
2023-07-26 09:50:00,62.64,62.68,62.63,62.68,27967.0,59.8806,59.9188,59.871,59.9188,27967.0
2023-07-26 09:55:00,62.68,62.69,62.63,62.65,49862.0,59.9188,59.9284,59.871,59.8902,49862.0
2023-07-26 10:00:00,62.66,62.68,62.64,62.66,56199.0,59.8997,59.9188,59.8806,59.8997,56199.0
2023-07-26 10:05:00,62.67,62.71,62.66,62.7,26256.0,59.9093,59.9475,59.8997,59.938,26256.0
2023-07-26 10:10:00,62.7,62.75,62.7,62.72,40782.0,59.938,59.9858,59.938,59.9571,40782.0
2023-07-26 10:15:00,62.72,62.72,62.68,62.69,32809.0,59.9571,59.9571,59.9188,59.9284,32809.0
2023-07-26 10:20:00,62.7,62.7,62.63,62.66,40621.0,59.938,59.938,59.871,59.8997,40621.0
2023-07-26 10:25:00,62.67,62.7,62.66,62.7,19481.0,59.9093,59.938,59.8997,59.938,19481.0
2023-07-26 10:30:00,62.69,62.71,62.66,62.68,38831.0,59.9284,59.9475,59.8997,59.9188,38831.0
2023-07-26 10:35:00,62.68,62.69,62.66,62.68,45942.0,59.9188,59.9284,59.8997,59.9188,45942.0
2023-07-26 10:40:00,62.67,62.7,62.65,62.66,46674.0,59.9093,59.938,59.8902,59.8997,46674.0
2023-07-26 10:45:00,62.67,62.69,62.66,62.67,26042.0,59.9093,59.9284,59.8997,59.9093,26042.0
2023-07-26 10:50:00,62.67,62.69,62.66,62.68,32967.0,59.9093,59.9284,59.8997,59.9188,32967.0
2023-07-26 10:55:00,62.68,62.69,62.63,62.64,39308.0,59.9188,59.9284,59.871,59.8806,39308.0
2023-07-26 11:00:00,62.63,62.66,62.61,62.65,31321.0,59.871,59.8997,59.8519,59.8902,31321.0
2023-07-26 11:05:00,62.65,62.66,62.62,62.65,23403.0,59.8902,59.8997,59.8615,59.8902,23403.0
2023-07-26 11:10:00,62.67,62.7,62.66,62.7,32103.0,59.9093,59.938,59.8997,59.938,32103.0
2023-07-26 11:15:00,62.71,62.73,62.69,62.69,69988.0,59.9475,59.9666,59.9284,59.9284,69988.0
2023-07-26 11:20:00,62.69,62.7,62.67,62.68,29097.0,59.9284,59.938,59.9093,59.9188,29097.0
2023-07-26 11:25:00,62.67,62.72,62.67,62.72,26276.0,59.9093,59.9571,59.9093,59.9571,26276.0
2023-07-26 11:30:00,62.72,62.73,62.71,62.73,50059.0,59.9571,59.9666,59.9475,59.9666,50059.0
2023-07-26 11:35:00,62.73,62.74,62.72,62.73,40483.0,59.9666,59.9762,59.9571,59.9666,40483.0
2023-07-26 11:40:00,62.73,62.75,62.72,62.72,23950.0,59.9666,59.9858,59.9571,59.9571,23950.0
2023-07-26 11:45:00,62.73,62.74,62.72,62.74,9023.0,59.9666,59.9762,59.9571,59.9762,9023.0
2023-07-26 11:50:00,62.74,62.76,62.73,62.76,8565.0,59.9762,59.9953,59.9666,59.9953,8565.0
2023-07-26 11:55:00,62.75,62.76,62.74,62.76,25366.0,59.9858,59.9953,59.9762,59.9953,25366.0
2023-07-26 12:00:00,62.76,62.77,62.73,62.76,170499.0,59.9953,60.0049,59.9666,59.9953,170499.0
2023-07-26 12:05:00,62.76,62.76,62.74,62.75,36635.0,59.9953,59.9953,59.9762,59.9858,36635.0
2023-07-26 12:10:00,62.74,62.77,62.74,62.76,22829.0,59.9762,60.0049,59.9762,59.9953,22829.0
2023-07-26 12:15:00,62.76,62.76,62.74,62.75,65122.0,59.9953,59.9953,59.9762,59.9858,65122.0
2023-07-26 12:20:00,62.75,62.75,62.72,62.72,22086.0,59.9858,59.9858,59.9571,59.9571,22086.0
2023-07-26 12:25:00,62.72,62.73,62.71,62.71,22483.0,59.9571,59.9666,59.9475,59.9475,22483.0
2023-07-26 12:30:00,62.72,62.73,62.7,62.72,48756.0,59.9571,59.9666,59.938,59.9571,48756.0
2023-07-26 12:35:00,62.71,62.71,62.68,62.68,36983.0,59.9475,59.9475,59.9188,59.9188,36983.0
2023-07-26 12:40:00,62.69,62.71,62.68,62.7,28397.0,59.9284,59.9475,59.9188,59.938,28397.0
2023-07-26 12:45:00,62.7,62.7,62.68,62.69,26907.0,59.938,59.938,59.9188,59.9284,26907.0
2023-07-26 12:50:00,62.69,62.71,62.68,62.69,36510.0,59.9284,59.9475,59.9188,59.9284,36510.0
2023-07-26 12:55:00,62.69,62.72,62.68,62.71,8734.0,59.9284,59.9571,59.9188,59.9475,8734.0
2023-07-26 13:00:00,62.71,62.72,62.69,62.72,26782.0,59.9475,59.9571,59.9284,59.9571,26782.0
2023-07-26 13:05:00,62.72,62.72,62.69,62.7,24653.0,59.9571,59.9571,59.9284,59.938,24653.0
2023-07-26 13:10:00,62.71,62.71,62.69,62.7,34937.0,59.9475,59.9475,59.9284,59.938,34937.0
2023-07-26 13:15:00,62.7,62.71,62.69,62.7,27995.0,59.938,59.9475,59.9284,59.938,27995.0
2023-07-26 13:20:00,62.7,62.72,62.69,62.71,8705.0,59.938,59.9571,59.9284,59.9475,8705.0
2023-07-26 13:25:00,62.71,62.73,62.7,62.71,25414.0,59.9475,59.9666,59.938,59.9475,25414.0
2023-07-26 13:30:00,62.71,62.71,62.67,62.69,44587.0,59.9475,59.9475,59.9093,59.9284,44587.0
2023-07-26 13:35:00,62.69,62.7,62.68,62.69,3468.0,59.9284,59.938,59.9188,59.9284,3468.0
2023-07-26 13:40:00,62.7,62.72,62.7,62.72,20723.0,59.938,59.9571,59.938,59.9571,20723.0
2023-07-26 13:45:00,62.72,62.74,62.7,62.74,26402.0,59.9571,59.9762,59.938,59.9762,26402.0
2023-07-26 13:50:00,62.74,62.74,62.72,62.73,13541.0,59.9762,59.9762,59.9571,59.9666,13541.0
2023-07-26 13:55:00,62.73,62.74,62.71,62.72,46426.0,59.9666,59.9762,59.9475,59.9571,46426.0
2023-07-26 14:00:00,62.72,62.82,62.68,62.76,195749.0,59.9571,60.0527,59.9188,59.9953,195749.0
2023-07-26 14:05:00,62.78,62.79,62.73,62.75,77347.0,60.0144,60.024,59.9666,59.9858,77347.0
2023-07-26 14:10:00,62.75,62.79,62.74,62.76,29730.0,59.9858,60.024,59.9762,59.9953,29730.0
2023-07-26 14:15:00,62.75,62.76,62.71,62.74,40070.0,59.9858,59.9953,59.9475,59.9762,40070.0
2023-07-26 14:20:00,62.74,62.75,62.69,62.7,41030.0,59.9762,59.9858,59.9284,59.938,41030.0
2023-07-26 14:25:00,62.69,62.69,62.64,62.68,30510.0,59.9284,59.9284,59.8806,59.9188,30510.0
2023-07-26 14:30:00,62.68,62.77,62.66,62.71,91296.0,59.9188,60.0049,59.8997,59.9475,91296.0
2023-07-26 14:35:00,62.72,62.97,62.72,62.97,128588.0,59.9571,60.1961,59.9571,60.1961,128588.0
2023-07-26 14:40:00,62.98,63.04,62.94,63.0,66894.0,60.2056,60.263,60.1674,60.2247,66894.0
2023-07-26 14:45:00,63.02,63.02,62.88,62.92,102547.0,60.2439,60.2439,60.11,60.1483,102547.0
2023-07-26 14:50:00,62.91,62.98,62.89,62.98,43574.0,60.1387,60.2056,60.1196,60.2056,43574.0
2023-07-26 14:55:00,62.97,63.0,62.94,62.99,72209.0,60.1961,60.2247,60.1674,60.2152,72209.0
2023-07-26 15:00:00,62.99,63.02,62.9,62.95,56707.0,60.2152,60.2439,60.1292,60.177,56707.0
2023-07-26 15:05:00,62.95,62.96,62.75,62.77,107606.0,60.177,60.1865,59.9858,60.0049,107606.0
2023-07-26 15:10:00,62.76,62.82,62.74,62.8,55099.0,59.9953,60.0527,59.9762,60.0336,55099.0
2023-07-26 15:15:00,62.8,62.82,62.71,62.77,62226.0,60.0336,60.0527,59.9475,60.0049,62226.0
2023-07-26 15:20:00,62.77,62.83,62.76,62.8,97025.0,60.0049,60.0622,59.9953,60.0336,97025.0
2023-07-26 15:25:00,62.8,62.85,62.79,62.84,79891.0,60.0336,60.0814,60.024,60.0718,79891.0
2023-07-26 15:30:00,62.84,62.84,62.79,62.84,57369.0,60.0718,60.0718,60.024,60.0718,57369.0
2023-07-26 15:35:00,62.84,62.86,62.8,62.85,43931.0,60.0718,60.0909,60.0336,60.0814,43931.0
2023-07-26 15:40:00,62.86,62.88,62.84,62.86,78450.0,60.0909,60.11,60.0718,60.0909,78450.0
2023-07-26 15:45:00,62.86,62.88,62.85,62.85,62499.0,60.0909,60.11,60.0814,60.0814,62499.0
2023-07-26 15:50:00,62.84,62.84,62.79,62.79,90659.0,60.0718,60.0718,60.024,60.024,90659.0
2023-07-26 15:55:00,62.8,62.84,62.78,62.84,178661.0,60.0336,60.0718,60.0144,60.0718,178661.0
2023-07-27 09:30:00,63.52,63.56,63.46,63.54,123806.0,60.7218,60.7601,60.6645,60.741,123806.0
2023-07-27 09:35:00,63.53,63.55,63.5,63.54,94605.0,60.7314,60.7505,60.7027,60.741,94605.0
2023-07-27 09:40:00,63.54,63.55,63.51,63.54,97380.0,60.741,60.7505,60.7123,60.741,97380.0
2023-07-27 09:45:00,63.54,63.57,63.51,63.52,68982.0,60.741,60.7696,60.7123,60.7218,68982.0
2023-07-27 09:50:00,63.52,63.58,63.52,63.56,110000.0,60.7218,60.7792,60.7218,60.7601,110000.0
2023-07-27 09:55:00,63.55,63.57,63.53,63.56,82341.0,60.7505,60.7696,60.7314,60.7601,82341.0
2023-07-27 10:00:00,63.56,63.57,63.47,63.48,143536.0,60.7601,60.7696,60.674,60.6836,143536.0
2023-07-27 10:05:00,63.48,63.49,63.44,63.46,188607.0,60.6836,60.6932,60.6454,60.6645,188607.0
2023-07-27 10:10:00,63.46,63.5,63.45,63.48,44666.0,60.6645,60.7027,60.6549,60.6836,44666.0
2023-07-27 10:15:00,63.48,63.5,63.45,63.46,23676.0,60.6836,60.7027,60.6549,60.6645,23676.0
2023-07-27 10:20:00,63.47,63.48,63.44,63.45,94561.0,60.674,60.6836,60.6454,60.6549,94561.0
2023-07-27 10:25:00,63.44,63.44,63.37,63.39,79070.0,60.6454,60.6454,60.5785,60.5976,79070.0
2023-07-27 10:30:00,63.39,63.43,63.36,63.43,90439.0,60.5976,60.6358,60.5689,60.6358,90439.0
2023-07-27 10:35:00,63.43,63.45,63.41,63.45,101385.0,60.6358,60.6549,60.6167,60.6549,101385.0
2023-07-27 10:40:00,63.44,63.44,63.42,63.43,55495.0,60.6454,60.6454,60.6262,60.6358,55495.0
2023-07-27 10:45:00,63.42,63.45,63.41,63.42,118755.0,60.6262,60.6549,60.6167,60.6262,118755.0
2023-07-27 10:50:00,63.42,63.43,63.37,63.39,64795.0,60.6262,60.6358,60.5785,60.5976,64795.0
2023-07-27 10:55:00,63.38,63.4,63.34,63.35,69683.0,60.588,60.6071,60.5498,60.5593,69683.0
2023-07-27 11:00:00,63.35,63.42,63.35,63.41,35171.0,60.5593,60.6262,60.5593,60.6167,35171.0
2023-07-27 11:05:00,63.42,63.42,63.36,63.37,31507.0,60.6262,60.6262,60.5689,60.5785,31507.0
2023-07-27 11:10:00,63.37,63.37,63.34,63.37,28540.0,60.5785,60.5785,60.5498,60.5785,28540.0
2023-07-27 11:15:00,63.37,63.41,63.35,63.41,52749.0,60.5785,60.6167,60.5593,60.6167,52749.0
2023-07-27 11:20:00,63.41,63.41,63.4,63.41,52122.0,60.6167,60.6167,60.6071,60.6167,52122.0
2023-07-27 11:25:00,63.41,63.43,63.4,63.42,62176.0,60.6167,60.6358,60.6071,60.6262,62176.0
2023-07-27 11:30:00,63.42,63.45,63.42,63.45,159169.0,60.6262,60.6549,60.6262,60.6549,159169.0
2023-07-27 11:35:00,63.45,63.47,63.43,63.46,51307.0,60.6549,60.674,60.6358,60.6645,51307.0
2023-07-27 11:40:00,63.46,63.47,63.44,63.46,63516.0,60.6645,60.674,60.6454,60.6645,63516.0
2023-07-27 11:45:00,63.45,63.47,63.43,63.44,63081.0,60.6549,60.674,60.6358,60.6454,63081.0
2023-07-27 11:50:00,63.44,63.45,63.43,63.45,33355.0,60.6454,60.6549,60.6358,60.6549,33355.0
2023-07-27 11:55:00,63.45,63.46,63.43,63.45,107983.0,60.6549,60.6645,60.6358,60.6549,107983.0
2023-07-27 12:00:00,63.45,63.47,63.44,63.47,58034.0,60.6549,60.674,60.6454,60.674,58034.0
2023-07-27 12:05:00,63.47,63.49,63.46,63.49,45827.0,60.674,60.6932,60.6645,60.6932,45827.0
2023-07-27 12:10:00,63.49,63.49,63.46,63.46,54477.0,60.6932,60.6932,60.6645,60.6645,54477.0
2023-07-27 12:15:00,63.47,63.47,63.44,63.46,89761.0,60.674,60.674,60.6454,60.6645,89761.0
2023-07-27 12:20:00,63.46,63.48,63.45,63.48,52078.0,60.6645,60.6836,60.6549,60.6836,52078.0
2023-07-27 12:25:00,63.47,63.51,63.47,63.51,45831.0,60.674,60.7123,60.674,60.7123,45831.0
2023-07-27 12:30:00,63.51,63.51,63.48,63.49,79634.0,60.7123,60.7123,60.6836,60.6932,79634.0
2023-07-27 12:35:00,63.49,63.5,63.48,63.5,49822.0,60.6932,60.7027,60.6836,60.7027,49822.0
2023-07-27 12:40:00,63.5,63.5,63.49,63.5,39062.0,60.7027,60.7027,60.6932,60.7027,39062.0
2023-07-27 12:45:00,63.5,63.52,63.49,63.51,19639.0,60.7027,60.7218,60.6932,60.7123,19639.0
2023-07-27 12:50:00,63.51,63.51,63.48,63.49,46199.0,60.7123,60.7123,60.6836,60.6932,46199.0
2023-07-27 12:55:00,63.48,63.49,63.47,63.49,27473.0,60.6836,60.6932,60.674,60.6932,27473.0
2023-07-27 13:00:00,63.48,63.71,63.48,63.62,918076.0,60.6836,60.9035,60.6836,60.8174,918076.0
2023-07-27 13:05:00,63.61,63.79,63.45,63.54,1980316.0,60.8079,60.9799,60.6549,60.741,1980316.0
2023-07-27 13:10:00,63.54,63.69,63.46,63.6,647847.0,60.741,60.8844,60.6645,60.7983,647847.0
2023-07-27 13:15:00,63.6,63.6,63.32,63.52,838997.0,60.7983,60.7983,60.5307,60.7218,838997.0
2023-07-27 13:20:00,63.5,63.52,63.42,63.45,159020.0,60.7027,60.7218,60.6262,60.6549,159020.0
2023-07-27 13:25:00,63.45,63.47,63.42,63.45,111671.0,60.6549,60.674,60.6262,60.6549,111671.0
2023-07-27 13:30:00,63.45,63.47,63.38,63.47,128467.0,60.6549,60.674,60.588,60.674,128467.0
2023-07-27 13:35:00,63.47,63.6,63.46,63.59,256132.0,60.674,60.7983,60.6645,60.7888,256132.0
2023-07-27 13:40:00,63.6,63.62,63.57,63.62,90105.0,60.7983,60.8174,60.7696,60.8174,90105.0
2023-07-27 13:45:00,63.63,63.63,63.53,63.54,117651.0,60.827,60.827,60.7314,60.741,117651.0
2023-07-27 13:50:00,63.54,63.58,63.54,63.57,40144.0,60.741,60.7792,60.741,60.7696,40144.0
2023-07-27 13:55:00,63.57,63.6,63.54,63.58,72445.0,60.7696,60.7983,60.741,60.7792,72445.0
2023-07-27 14:00:00,63.58,63.65,63.56,63.63,53051.0,60.7792,60.8461,60.7601,60.827,53051.0
2023-07-27 14:05:00,63.63,63.63,63.57,63.58,44145.0,60.827,60.827,60.7696,60.7792,44145.0
2023-07-27 14:10:00,63.58,63.58,63.48,63.49,103740.0,60.7792,60.7792,60.6836,60.6932,103740.0
2023-07-27 14:15:00,63.49,63.5,63.46,63.49,46465.0,60.6932,60.7027,60.6645,60.6932,46465.0
2023-07-27 14:20:00,63.49,63.5,63.43,63.45,68997.0,60.6932,60.7027,60.6358,60.6549,68997.0
2023-07-27 14:25:00,63.45,63.45,63.38,63.38,77811.0,60.6549,60.6549,60.588,60.588,77811.0
2023-07-27 14:30:00,63.38,63.39,63.31,63.32,114067.0,60.588,60.5976,60.5211,60.5307,114067.0
2023-07-27 14:35:00,63.33,63.34,63.27,63.29,162945.0,60.5402,60.5498,60.4829,60.502,162945.0
2023-07-27 14:40:00,63.29,63.32,63.26,63.32,169577.0,60.502,60.5307,60.4733,60.5307,169577.0
2023-07-27 14:45:00,63.31,63.34,63.29,63.29,152593.0,60.5211,60.5498,60.502,60.502,152593.0
2023-07-27 14:50:00,63.29,63.29,63.26,63.28,136259.0,60.502,60.502,60.4733,60.4924,136259.0
2023-07-27 14:55:00,63.29,63.31,63.27,63.3,142480.0,60.502,60.5211,60.4829,60.5115,142480.0
2023-07-27 15:00:00,63.3,63.3,63.23,63.29,86668.0,60.5115,60.5115,60.4446,60.502,86668.0
2023-07-27 15:05:00,63.28,63.29,63.23,63.27,49928.0,60.4924,60.502,60.4446,60.4829,49928.0
2023-07-27 15:10:00,63.27,63.38,63.26,63.37,152656.0,60.4829,60.588,60.4733,60.5785,152656.0
2023-07-27 15:15:00,63.37,63.43,63.35,63.43,124172.0,60.5785,60.6358,60.5593,60.6358,124172.0
2023-07-27 15:20:00,63.43,63.43,63.38,63.42,123446.0,60.6358,60.6358,60.588,60.6262,123446.0
2023-07-27 15:25:00,63.41,63.43,63.35,63.38,85038.0,60.6167,60.6358,60.5593,60.588,85038.0
2023-07-27 15:30:00,63.38,63.41,63.37,63.38,155495.0,60.588,60.6167,60.5785,60.588,155495.0
2023-07-27 15:35:00,63.38,63.38,63.33,63.37,152647.0,60.588,60.588,60.5402,60.5785,152647.0
2023-07-27 15:40:00,63.37,63.39,63.34,63.35,269505.0,60.5785,60.5976,60.5498,60.5593,269505.0
2023-07-27 15:45:00,63.35,63.36,63.31,63.35,152274.0,60.5593,60.5689,60.5211,60.5593,152274.0
2023-07-27 15:50:00,63.35,63.37,63.32,63.32,264705.0,60.5593,60.5785,60.5307,60.5307,264705.0
2023-07-27 15:55:00,63.32,63.36,63.31,63.35,512208.0,60.5307,60.5689,60.5211,60.5593,512208.0
2023-07-28 09:30:00,63.87,63.9,63.78,63.8,149331.0,61.0564,61.0851,60.9704,60.9895,149331.0
2023-07-28 09:35:00,63.79,63.8,63.68,63.75,124193.0,60.9799,60.9895,60.8748,60.9417,124193.0
2023-07-28 09:40:00,63.76,63.86,63.75,63.86,191345.0,60.9513,61.0469,60.9417,61.0469,191345.0
2023-07-28 09:45:00,63.86,63.97,63.84,63.97,136136.0,61.0469,61.152,61.0277,61.152,136136.0
2023-07-28 09:50:00,63.97,63.99,63.89,63.93,129910.0,61.152,61.1711,61.0755,61.1138,129910.0
2023-07-28 09:55:00,63.93,63.95,63.89,63.91,72742.0,61.1138,61.1329,61.0755,61.0947,72742.0
2023-07-28 10:00:00,63.91,64.04,63.91,63.98,105420.0,61.0947,61.2189,61.0947,61.1616,105420.0
2023-07-28 10:05:00,63.98,64.0,63.95,63.99,57903.0,61.1616,61.1807,61.1329,61.1711,57903.0
2023-07-28 10:10:00,64.0,64.04,63.97,64.03,55703.0,61.1807,61.2189,61.152,61.2094,55703.0
2023-07-28 10:15:00,64.04,64.07,63.99,64.01,102358.0,61.2189,61.2476,61.1711,61.1903,102358.0
2023-07-28 10:20:00,64.02,64.02,63.94,63.98,142002.0,61.1998,61.1998,61.1233,61.1616,142002.0
2023-07-28 10:25:00,63.98,63.98,63.85,63.88,67319.0,61.1616,61.1616,61.0373,61.066,67319.0
2023-07-28 10:30:00,63.88,63.93,63.88,63.92,64578.0,61.066,61.1138,61.066,61.1042,64578.0
2023-07-28 10:35:00,63.91,63.92,63.89,63.91,39953.0,61.0947,61.1042,61.0755,61.0947,39953.0
2023-07-28 10:40:00,63.92,63.94,63.9,63.92,69412.0,61.1042,61.1233,61.0851,61.1042,69412.0
2023-07-28 10:45:00,63.92,63.93,63.89,63.91,22938.0,61.1042,61.1138,61.0755,61.0947,22938.0
2023-07-28 10:50:00,63.91,63.94,63.9,63.9,41827.0,61.0947,61.1233,61.0851,61.0851,41827.0
2023-07-28 10:55:00,63.9,63.94,63.87,63.94,29941.0,61.0851,61.1233,61.0564,61.1233,29941.0
2023-07-28 11:00:00,63.94,63.95,63.9,63.92,101424.0,61.1233,61.1329,61.0851,61.1042,101424.0
2023-07-28 11:05:00,63.92,63.94,63.91,63.93,28843.0,61.1042,61.1233,61.0947,61.1138,28843.0
2023-07-28 11:10:00,63.93,63.98,63.91,63.97,71702.0,61.1138,61.1616,61.0947,61.152,71702.0
2023-07-28 11:15:00,63.96,63.97,63.95,63.97,33000.0,61.1425,61.152,61.1329,61.152,33000.0
2023-07-28 11:20:00,63.97,64.01,63.97,64.0,37237.0,61.152,61.1903,61.152,61.1807,37237.0
2023-07-28 11:25:00,64.01,64.05,63.99,64.02,67506.0,61.1903,61.2285,61.1711,61.1998,67506.0
2023-07-28 11:30:00,64.02,64.03,63.95,63.96,65818.0,61.1998,61.2094,61.1329,61.1425,65818.0
2023-07-28 11:35:00,63.96,63.97,63.94,63.96,25624.0,61.1425,61.152,61.1233,61.1425,25624.0
2023-07-28 11:40:00,63.96,63.97,63.91,63.92,46527.0,61.1425,61.152,61.0947,61.1042,46527.0
2023-07-28 11:45:00,63.92,63.94,63.89,63.91,104343.0,61.1042,61.1233,61.0755,61.0947,104343.0
2023-07-28 11:50:00,63.9,63.92,63.88,63.89,30499.0,61.0851,61.1042,61.066,61.0755,30499.0
2023-07-28 11:55:00,63.9,63.91,63.88,63.9,34539.0,61.0851,61.0947,61.066,61.0851,34539.0
2023-07-28 12:00:00,63.9,63.9,63.82,63.83,54503.0,61.0851,61.0851,61.0086,61.0182,54503.0
2023-07-28 12:05:00,63.82,63.82,63.78,63.78,37558.0,61.0086,61.0086,60.9704,60.9704,37558.0
2023-07-28 12:10:00,63.77,63.8,63.77,63.8,28344.0,60.9608,60.9895,60.9608,60.9895,28344.0
2023-07-28 12:15:00,63.8,63.83,63.8,63.82,37424.0,60.9895,61.0182,60.9895,61.0086,37424.0
2023-07-28 12:20:00,63.82,63.86,63.81,63.86,46880.0,61.0086,61.0469,60.9991,61.0469,46880.0
2023-07-28 12:25:00,63.86,63.86,63.84,63.85,52950.0,61.0469,61.0469,61.0277,61.0373,52950.0
2023-07-28 12:30:00,63.84,63.87,63.84,63.86,65549.0,61.0277,61.0564,61.0277,61.0469,65549.0
2023-07-28 12:35:00,63.86,63.87,63.84,63.85,45096.0,61.0469,61.0564,61.0277,61.0373,45096.0
2023-07-28 12:40:00,63.85,63.86,63.83,63.84,54603.0,61.0373,61.0469,61.0182,61.0277,54603.0
2023-07-28 12:45:00,63.84,63.84,63.79,63.82,66885.0,61.0277,61.0277,60.9799,61.0086,66885.0
2023-07-28 12:50:00,63.82,63.85,63.81,63.85,33728.0,61.0086,61.0373,60.9991,61.0373,33728.0
2023-07-28 12:55:00,63.85,63.85,63.83,63.84,54559.0,61.0373,61.0373,61.0182,61.0277,54559.0
2023-07-28 13:00:00,63.84,63.84,63.79,63.82,69041.0,61.0277,61.0277,60.9799,61.0086,69041.0
2023-07-28 13:05:00,63.82,63.82,63.78,63.79,39132.0,61.0086,61.0086,60.9704,60.9799,39132.0
2023-07-28 13:10:00,63.79,63.82,63.77,63.82,77454.0,60.9799,61.0086,60.9608,61.0086,77454.0
2023-07-28 13:15:00,63.82,63.82,63.79,63.8,54224.0,61.0086,61.0086,60.9799,60.9895,54224.0
2023-07-28 13:20:00,63.8,63.8,63.74,63.79,29852.0,60.9895,60.9895,60.9322,60.9799,29852.0
2023-07-28 13:25:00,63.79,63.79,63.76,63.77,249970.0,60.9799,60.9799,60.9513,60.9608,249970.0
2023-07-28 13:30:00,63.77,63.79,63.72,63.73,134851.0,60.9608,60.9799,60.913,60.9226,134851.0
2023-07-28 13:35:00,63.73,63.74,63.72,63.74,140655.0,60.9226,60.9322,60.913,60.9322,140655.0
2023-07-28 13:40:00,63.74,63.74,63.68,63.72,88764.0,60.9322,60.9322,60.8748,60.913,88764.0
2023-07-28 13:45:00,63.71,63.72,63.7,63.72,32140.0,60.9035,60.913,60.8939,60.913,32140.0
2023-07-28 13:50:00,63.72,63.76,63.71,63.76,36790.0,60.913,60.9513,60.9035,60.9513,36790.0
2023-07-28 13:55:00,63.76,63.8,63.76,63.79,32900.0,60.9513,60.9895,60.9513,60.9799,32900.0
2023-07-28 14:00:00,63.8,63.8,63.79,63.8,47278.0,60.9895,60.9895,60.9799,60.9895,47278.0
2023-07-28 14:05:00,63.8,63.8,63.78,63.79,42823.0,60.9895,60.9895,60.9704,60.9799,42823.0
2023-07-28 14:10:00,63.79,63.8,63.77,63.78,36387.0,60.9799,60.9895,60.9608,60.9704,36387.0
2023-07-28 14:15:00,63.78,63.79,63.77,63.78,24996.0,60.9704,60.9799,60.9608,60.9704,24996.0
2023-07-28 14:20:00,63.78,63.8,63.77,63.8,11512.0,60.9704,60.9895,60.9608,60.9895,11512.0
2023-07-28 14:25:00,63.8,63.83,63.79,63.83,27088.0,60.9895,61.0182,60.9799,61.0182,27088.0
2023-07-28 14:30:00,63.83,63.85,63.83,63.84,12764.0,61.0182,61.0373,61.0182,61.0277,12764.0
2023-07-28 14:35:00,63.84,63.84,63.78,63.79,41805.0,61.0277,61.0277,60.9704,60.9799,41805.0
2023-07-28 14:40:00,63.78,63.82,63.78,63.82,22676.0,60.9704,61.0086,60.9704,61.0086,22676.0
2023-07-28 14:45:00,63.82,63.83,63.79,63.79,53428.0,61.0086,61.0182,60.9799,60.9799,53428.0
2023-07-28 14:50:00,63.8,63.85,63.79,63.85,24158.0,60.9895,61.0373,60.9799,61.0373,24158.0
2023-07-28 14:55:00,63.85,63.85,63.79,63.8,25556.0,61.0373,61.0373,60.9799,60.9895,25556.0
2023-07-28 15:00:00,63.8,63.8,63.74,63.75,86995.0,60.9895,60.9895,60.9322,60.9417,86995.0
2023-07-28 15:05:00,63.74,63.76,63.73,63.75,31431.0,60.9322,60.9513,60.9226,60.9417,31431.0
2023-07-28 15:10:00,63.75,63.76,63.74,63.75,45400.0,60.9417,60.9513,60.9322,60.9417,45400.0
2023-07-28 15:15:00,63.75,63.77,63.74,63.77,30546.0,60.9417,60.9608,60.9322,60.9608,30546.0
2023-07-28 15:20:00,63.76,63.76,63.73,63.74,87082.0,60.9513,60.9513,60.9226,60.9322,87082.0
2023-07-28 15:25:00,63.75,63.78,63.74,63.76,85354.0,60.9417,60.9704,60.9322,60.9513,85354.0
2023-07-28 15:30:00,63.75,63.78,63.75,63.78,63531.0,60.9417,60.9704,60.9417,60.9704,63531.0
2023-07-28 15:35:00,63.78,63.78,63.75,63.76,73492.0,60.9704,60.9704,60.9417,60.9513,73492.0
2023-07-28 15:40:00,63.76,63.78,63.74,63.76,140561.0,60.9513,60.9704,60.9322,60.9513,140561.0
2023-07-28 15:45:00,63.76,63.76,63.71,63.71,123245.0,60.9513,60.9513,60.9035,60.9035,123245.0
2023-07-28 15:50:00,63.71,63.73,63.69,63.73,187610.0,60.9035,60.9226,60.8844,60.9226,187610.0
2023-07-28 15:55:00,63.73,63.73,63.68,63.7,309485.0,60.9226,60.9226,60.8748,60.8939,309485.0
2023-07-31 09:30:00,63.32,63.39,63.3,63.35,120449.0,60.5307,60.5976,60.5115,60.5593,120449.0
2023-07-31 09:35:00,63.36,63.37,63.29,63.36,69032.0,60.5689,60.5785,60.502,60.5689,69032.0
2023-07-31 09:40:00,63.36,63.42,63.35,63.4,176855.0,60.5689,60.6262,60.5593,60.6071,176855.0
2023-07-31 09:45:00,63.4,63.47,63.39,63.44,129274.0,60.6071,60.674,60.5976,60.6454,129274.0
2023-07-31 09:50:00,63.44,63.48,63.43,63.44,154369.0,60.6454,60.6836,60.6358,60.6454,154369.0
2023-07-31 09:55:00,63.44,63.44,63.38,63.42,266229.0,60.6454,60.6454,60.588,60.6262,266229.0
2023-07-31 10:00:00,63.42,63.43,63.38,63.41,127172.0,60.6262,60.6358,60.588,60.6167,127172.0
2023-07-31 10:05:00,63.41,63.43,63.38,63.43,362032.0,60.6167,60.6358,60.588,60.6358,362032.0
2023-07-31 10:10:00,63.43,63.47,63.42,63.42,127386.0,60.6358,60.674,60.6262,60.6262,127386.0
2023-07-31 10:15:00,63.43,63.47,63.41,63.45,111840.0,60.6358,60.674,60.6167,60.6549,111840.0
2023-07-31 10:20:00,63.45,63.47,63.43,63.47,68317.0,60.6549,60.674,60.6358,60.674,68317.0
2023-07-31 10:25:00,63.46,63.5,63.45,63.49,52444.0,60.6645,60.7027,60.6549,60.6932,52444.0
2023-07-31 10:30:00,63.49,63.51,63.47,63.49,76121.0,60.6932,60.7123,60.674,60.6932,76121.0
2023-07-31 10:35:00,63.48,63.52,63.47,63.51,65648.0,60.6836,60.7218,60.674,60.7123,65648.0
2023-07-31 10:40:00,63.51,63.52,63.49,63.51,44384.0,60.7123,60.7218,60.6932,60.7123,44384.0
2023-07-31 10:45:00,63.51,63.56,63.47,63.54,97156.0,60.7123,60.7601,60.674,60.741,97156.0
2023-07-31 10:50:00,63.54,63.57,63.53,63.55,47520.0,60.741,60.7696,60.7314,60.7505,47520.0
2023-07-31 10:55:00,63.55,63.59,63.55,63.59,34598.0,60.7505,60.7888,60.7505,60.7888,34598.0
2023-07-31 11:00:00,63.59,63.6,63.57,63.59,16374.0,60.7888,60.7983,60.7696,60.7888,16374.0
2023-07-31 11:05:00,63.59,63.61,63.58,63.61,18847.0,60.7888,60.8079,60.7792,60.8079,18847.0
2023-07-31 11:10:00,63.62,63.64,63.61,63.63,17530.0,60.8174,60.8366,60.8079,60.827,17530.0
2023-07-31 11:15:00,63.64,63.64,63.6,63.63,26081.0,60.8366,60.8366,60.7983,60.827,26081.0
2023-07-31 11:20:00,63.63,63.64,63.62,63.64,20548.0,60.827,60.8366,60.8174,60.8366,20548.0
2023-07-31 11:25:00,63.64,63.65,63.61,63.64,31824.0,60.8366,60.8461,60.8079,60.8366,31824.0
2023-07-31 11:30:00,63.64,63.65,63.56,63.57,183074.0,60.8366,60.8461,60.7601,60.7696,183074.0
2023-07-31 11:35:00,63.57,63.6,63.56,63.57,30517.0,60.7696,60.7983,60.7601,60.7696,30517.0
2023-07-31 11:40:00,63.56,63.57,63.54,63.57,42326.0,60.7601,60.7696,60.741,60.7696,42326.0
2023-07-31 11:45:00,63.56,63.58,63.56,63.57,35992.0,60.7601,60.7792,60.7601,60.7696,35992.0
2023-07-31 11:50:00,63.57,63.57,63.52,63.53,62201.0,60.7696,60.7696,60.7218,60.7314,62201.0
2023-07-31 11:55:00,63.53,63.54,63.52,63.54,155785.0,60.7314,60.741,60.7218,60.741,155785.0
2023-07-31 12:00:00,63.54,63.57,63.53,63.55,52328.0,60.741,60.7696,60.7314,60.7505,52328.0
2023-07-31 12:05:00,63.55,63.56,63.53,63.54,55748.0,60.7505,60.7601,60.7314,60.741,55748.0
2023-07-31 12:10:00,63.54,63.57,63.54,63.57,20779.0,60.741,60.7696,60.741,60.7696,20779.0
2023-07-31 12:15:00,63.57,63.57,63.55,63.56,55894.0,60.7696,60.7696,60.7505,60.7601,55894.0
2023-07-31 12:20:00,63.56,63.57,63.54,63.55,54922.0,60.7601,60.7696,60.741,60.7505,54922.0
2023-07-31 12:25:00,63.55,63.57,63.55,63.57,23284.0,60.7505,60.7696,60.7505,60.7696,23284.0
2023-07-31 12:30:00,63.56,63.57,63.53,63.54,65623.0,60.7601,60.7696,60.7314,60.741,65623.0
2023-07-31 12:35:00,63.54,63.54,63.52,63.53,40751.0,60.741,60.741,60.7218,60.7314,40751.0
2023-07-31 12:40:00,63.52,63.54,63.5,63.53,95066.0,60.7218,60.741,60.7027,60.7314,95066.0
2023-07-31 12:45:00,63.53,63.54,63.5,63.51,38884.0,60.7314,60.741,60.7027,60.7123,38884.0
2023-07-31 12:50:00,63.52,63.53,63.49,63.53,38084.0,60.7218,60.7314,60.6932,60.7314,38084.0
2023-07-31 12:55:00,63.52,63.54,63.51,63.52,96833.0,60.7218,60.741,60.7123,60.7218,96833.0
2023-07-31 13:00:00,63.52,63.52,63.47,63.51,17885.0,60.7218,60.7218,60.674,60.7123,17885.0
2023-07-31 13:05:00,63.51,63.54,63.5,63.54,14958.0,60.7123,60.741,60.7027,60.741,14958.0
2023-07-31 13:10:00,63.54,63.55,63.53,63.54,48567.0,60.741,60.7505,60.7314,60.741,48567.0
2023-07-31 13:15:00,63.54,63.54,63.49,63.51,53037.0,60.741,60.741,60.6932,60.7123,53037.0
2023-07-31 13:20:00,63.51,63.53,63.5,63.53,29073.0,60.7123,60.7314,60.7027,60.7314,29073.0
2023-07-31 13:25:00,63.52,63.54,63.51,63.52,67501.0,60.7218,60.741,60.7123,60.7218,67501.0
2023-07-31 13:30:00,63.52,63.54,63.51,63.53,51222.0,60.7218,60.741,60.7123,60.7314,51222.0
2023-07-31 13:35:00,63.53,63.57,63.53,63.56,65173.0,60.7314,60.7696,60.7314,60.7601,65173.0
2023-07-31 13:40:00,63.56,63.57,63.54,63.55,51516.0,60.7601,60.7696,60.741,60.7505,51516.0
2023-07-31 13:45:00,63.55,63.55,63.53,63.53,34358.0,60.7505,60.7505,60.7314,60.7314,34358.0
2023-07-31 13:50:00,63.54,63.54,63.5,63.51,71693.0,60.741,60.741,60.7027,60.7123,71693.0
2023-07-31 13:55:00,63.5,63.52,63.5,63.52,37738.0,60.7027,60.7218,60.7027,60.7218,37738.0
2023-07-31 14:00:00,63.52,63.54,63.51,63.52,53533.0,60.7218,60.741,60.7123,60.7218,53533.0
2023-07-31 14:05:00,63.53,63.53,63.5,63.51,42821.0,60.7314,60.7314,60.7027,60.7123,42821.0
2023-07-31 14:10:00,63.5,63.51,63.49,63.5,20745.0,60.7027,60.7123,60.6932,60.7027,20745.0
2023-07-31 14:15:00,63.5,63.5,63.49,63.49,12102.0,60.7027,60.7027,60.6932,60.6932,12102.0
2023-07-31 14:20:00,63.5,63.5,63.49,63.5,24963.0,60.7027,60.7027,60.6932,60.7027,24963.0
2023-07-31 14:25:00,63.5,63.51,63.49,63.5,35704.0,60.7027,60.7123,60.6932,60.7027,35704.0
2023-07-31 14:30:00,63.51,63.51,63.49,63.5,78386.0,60.7123,60.7123,60.6932,60.7027,78386.0
2023-07-31 14:35:00,63.5,63.5,63.48,63.48,37951.0,60.7027,60.7027,60.6836,60.6836,37951.0
2023-07-31 14:40:00,63.48,63.49,63.46,63.47,64619.0,60.6836,60.6932,60.6645,60.674,64619.0
2023-07-31 14:45:00,63.47,63.47,63.42,63.46,194516.0,60.674,60.674,60.6262,60.6645,194516.0
2023-07-31 14:50:00,63.46,63.46,63.43,63.44,54047.0,60.6645,60.6645,60.6358,60.6454,54047.0
2023-07-31 14:55:00,63.44,63.46,63.43,63.45,58364.0,60.6454,60.6645,60.6358,60.6549,58364.0
2023-07-31 15:00:00,63.46,63.46,63.43,63.43,116705.0,60.6645,60.6645,60.6358,60.6358,116705.0
2023-07-31 15:05:00,63.44,63.44,63.42,63.42,119353.0,60.6454,60.6454,60.6262,60.6262,119353.0
2023-07-31 15:10:00,63.43,63.43,63.41,63.42,68895.0,60.6358,60.6358,60.6167,60.6262,68895.0
2023-07-31 15:15:00,63.42,63.43,63.4,63.42,112881.0,60.6262,60.6358,60.6071,60.6262,112881.0
2023-07-31 15:20:00,63.42,63.42,63.4,63.4,72261.0,60.6262,60.6262,60.6071,60.6071,72261.0
2023-07-31 15:25:00,63.4,63.43,63.4,63.42,116475.0,60.6071,60.6358,60.6071,60.6262,116475.0
2023-07-31 15:30:00,63.42,63.43,63.39,63.4,59705.0,60.6262,60.6358,60.5976,60.6071,59705.0
2023-07-31 15:35:00,63.4,63.4,63.39,63.4,55421.0,60.6071,60.6071,60.5976,60.6071,55421.0
2023-07-31 15:40:00,63.4,63.43,63.39,63.43,272488.0,60.6071,60.6358,60.5976,60.6358,272488.0
2023-07-31 15:45:00,63.43,63.43,63.4,63.4,141389.0,60.6358,60.6358,60.6071,60.6071,141389.0
2023-07-31 15:50:00,63.4,63.42,63.4,63.42,219116.0,60.6071,60.6262,60.6071,60.6262,219116.0
2023-07-31 15:55:00,63.42,63.45,63.41,63.44,832514.0,60.6262,60.6549,60.6167,60.6454,832514.0
2023-08-01 09:30:00,62.92,62.92,62.84,62.86,192500.0,60.1483,60.1483,60.0718,60.0909,192500.0
2023-08-01 09:35:00,62.86,62.92,62.85,62.89,50618.0,60.0909,60.1483,60.0814,60.1196,50618.0
2023-08-01 09:40:00,62.89,62.92,62.88,62.89,50750.0,60.1196,60.1483,60.11,60.1196,50750.0
2023-08-01 09:45:00,62.89,62.91,62.87,62.9,104866.0,60.1196,60.1387,60.1005,60.1292,104866.0
2023-08-01 09:50:00,62.91,62.92,62.89,62.9,133468.0,60.1387,60.1483,60.1196,60.1292,133468.0
2023-08-01 09:55:00,62.91,62.91,62.87,62.88,122272.0,60.1387,60.1387,60.1005,60.11,122272.0
2023-08-01 10:00:00,62.89,62.99,62.88,62.94,348364.0,60.1196,60.2152,60.11,60.1674,348364.0
2023-08-01 10:05:00,62.94,62.94,62.86,62.9,64816.0,60.1674,60.1674,60.0909,60.1292,64816.0
2023-08-01 10:10:00,62.89,62.9,62.84,62.84,67851.0,60.1196,60.1292,60.0718,60.0718,67851.0
2023-08-01 10:15:00,62.84,62.84,62.78,62.81,83673.0,60.0718,60.0718,60.0144,60.0431,83673.0
2023-08-01 10:20:00,62.81,62.82,62.78,62.79,65446.0,60.0431,60.0527,60.0144,60.024,65446.0
2023-08-01 10:25:00,62.79,62.81,62.77,62.8,44732.0,60.024,60.0431,60.0049,60.0336,44732.0
2023-08-01 10:30:00,62.81,62.82,62.78,62.81,29921.0,60.0431,60.0527,60.0144,60.0431,29921.0
2023-08-01 10:35:00,62.8,62.88,62.79,62.88,22526.0,60.0336,60.11,60.024,60.11,22526.0
2023-08-01 10:40:00,62.88,62.89,62.83,62.84,360788.0,60.11,60.1196,60.0622,60.0718,360788.0
2023-08-01 10:45:00,62.83,62.84,62.77,62.8,45247.0,60.0622,60.0718,60.0049,60.0336,45247.0
2023-08-01 10:50:00,62.81,62.84,62.78,62.8,31256.0,60.0431,60.0718,60.0144,60.0336,31256.0
2023-08-01 10:55:00,62.8,62.81,62.77,62.79,54707.0,60.0336,60.0431,60.0049,60.024,54707.0
2023-08-01 11:00:00,62.79,62.8,62.74,62.75,39788.0,60.024,60.0336,59.9762,59.9858,39788.0
2023-08-01 11:05:00,62.75,62.76,62.72,62.74,78863.0,59.9858,59.9953,59.9571,59.9762,78863.0
2023-08-01 11:10:00,62.74,62.76,62.67,62.68,60414.0,59.9762,59.9953,59.9093,59.9188,60414.0
2023-08-01 11:15:00,62.68,62.69,62.64,62.68,49104.0,59.9188,59.9284,59.8806,59.9188,49104.0
2023-08-01 11:20:00,62.67,62.67,62.63,62.64,21845.0,59.9093,59.9093,59.871,59.8806,21845.0
2023-08-01 11:25:00,62.64,62.68,62.63,62.65,20684.0,59.8806,59.9188,59.871,59.8902,20684.0
2023-08-01 11:30:00,62.65,62.65,62.63,62.63,24777.0,59.8902,59.8902,59.871,59.871,24777.0
2023-08-01 11:35:00,62.63,62.66,62.63,62.66,34581.0,59.871,59.8997,59.871,59.8997,34581.0
2023-08-01 11:40:00,62.66,62.67,62.6,62.61,34632.0,59.8997,59.9093,59.8424,59.8519,34632.0
2023-08-01 11:45:00,62.62,62.65,62.6,62.64,21659.0,59.8615,59.8902,59.8424,59.8806,21659.0
2023-08-01 11:50:00,62.65,62.67,62.63,62.67,43448.0,59.8902,59.9093,59.871,59.9093,43448.0
2023-08-01 11:55:00,62.68,62.68,62.65,62.67,76654.0,59.9188,59.9188,59.8902,59.9093,76654.0
2023-08-01 12:00:00,62.67,62.69,62.67,62.69,34074.0,59.9093,59.9284,59.9093,59.9284,34074.0
2023-08-01 12:05:00,62.69,62.7,62.67,62.7,26344.0,59.9284,59.938,59.9093,59.938,26344.0
2023-08-01 12:10:00,62.7,62.71,62.68,62.69,32485.0,59.938,59.9475,59.9188,59.9284,32485.0
2023-08-01 12:15:00,62.69,62.69,62.65,62.66,57396.0,59.9284,59.9284,59.8902,59.8997,57396.0
2023-08-01 12:20:00,62.67,62.68,62.64,62.66,45181.0,59.9093,59.9188,59.8806,59.8997,45181.0
2023-08-01 12:25:00,62.66,62.67,62.64,62.66,96305.0,59.8997,59.9093,59.8806,59.8997,96305.0
2023-08-01 12:30:00,62.65,62.65,62.62,62.63,53278.0,59.8902,59.8902,59.8615,59.871,53278.0
2023-08-01 12:35:00,62.64,62.65,62.63,62.65,58649.0,59.8806,59.8902,59.871,59.8902,58649.0
2023-08-01 12:40:00,62.65,62.67,62.64,62.66,26156.0,59.8902,59.9093,59.8806,59.8997,26156.0
2023-08-01 12:45:00,62.67,62.67,62.64,62.64,40747.0,59.9093,59.9093,59.8806,59.8806,40747.0
2023-08-01 12:50:00,62.65,62.66,62.63,62.66,47753.0,59.8902,59.8997,59.871,59.8997,47753.0
2023-08-01 12:55:00,62.66,62.67,62.65,62.66,38107.0,59.8997,59.9093,59.8902,59.8997,38107.0
2023-08-01 13:00:00,62.66,62.69,62.66,62.68,33434.0,59.8997,59.9284,59.8997,59.9188,33434.0
2023-08-01 13:05:00,62.68,62.69,62.66,62.67,26247.0,59.9188,59.9284,59.8997,59.9093,26247.0
2023-08-01 13:10:00,62.67,62.67,62.66,62.66,11132.0,59.9093,59.9093,59.8997,59.8997,11132.0
2023-08-01 13:15:00,62.66,62.69,62.65,62.65,69748.0,59.8997,59.9284,59.8902,59.8902,69748.0
2023-08-01 13:20:00,62.66,62.67,62.64,62.66,136207.0,59.8997,59.9093,59.8806,59.8997,136207.0
2023-08-01 13:25:00,62.65,62.66,62.65,62.65,32669.0,59.8902,59.8997,59.8902,59.8902,32669.0
2023-08-01 13:30:00,62.66,62.66,62.64,62.65,49518.0,59.8997,59.8997,59.8806,59.8902,49518.0
2023-08-01 13:35:00,62.66,62.66,62.62,62.63,42111.0,59.8997,59.8997,59.8615,59.871,42111.0
2023-08-01 13:40:00,62.63,62.64,62.62,62.62,33146.0,59.871,59.8806,59.8615,59.8615,33146.0
2023-08-01 13:45:00,62.63,62.64,62.62,62.63,46012.0,59.871,59.8806,59.8615,59.871,46012.0
2023-08-01 13:50:00,62.64,62.65,62.63,62.64,43783.0,59.8806,59.8902,59.871,59.8806,43783.0
2023-08-01 13:55:00,62.64,62.66,62.63,62.63,92777.0,59.8806,59.8997,59.871,59.871,92777.0
2023-08-01 14:00:00,62.64,62.65,62.63,62.65,19414.0,59.8806,59.8902,59.871,59.8902,19414.0
2023-08-01 14:05:00,62.65,62.67,62.63,62.66,51028.0,59.8902,59.9093,59.871,59.8997,51028.0
2023-08-01 14:10:00,62.67,62.67,62.66,62.66,19092.0,59.9093,59.9093,59.8997,59.8997,19092.0
2023-08-01 14:15:00,62.66,62.68,62.66,62.68,19280.0,59.8997,59.9188,59.8997,59.9188,19280.0
2023-08-01 14:20:00,62.68,62.68,62.67,62.67,130060.0,59.9188,59.9188,59.9093,59.9093,130060.0
2023-08-01 14:25:00,62.67,62.69,62.63,62.64,38746.0,59.9093,59.9284,59.871,59.8806,38746.0
2023-08-01 14:30:00,62.64,62.65,62.62,62.63,33591.0,59.8806,59.8902,59.8615,59.871,33591.0
2023-08-01 14:35:00,62.63,62.63,62.62,62.63,13110.0,59.871,59.871,59.8615,59.871,13110.0
2023-08-01 14:40:00,62.62,62.63,62.62,62.63,29288.0,59.8615,59.871,59.8615,59.871,29288.0
2023-08-01 14:45:00,62.63,62.65,62.62,62.65,30309.0,59.871,59.8902,59.8615,59.8902,30309.0
2023-08-01 14:50:00,62.65,62.65,62.61,62.61,62306.0,59.8902,59.8902,59.8519,59.8519,62306.0
2023-08-01 14:55:00,62.62,62.63,62.61,62.62,57948.0,59.8615,59.871,59.8519,59.8615,57948.0
2023-08-01 15:00:00,62.62,62.65,62.62,62.64,33471.0,59.8615,59.8902,59.8615,59.8806,33471.0
2023-08-01 15:05:00,62.65,62.66,62.64,62.66,43029.0,59.8902,59.8997,59.8806,59.8997,43029.0
2023-08-01 15:10:00,62.65,62.66,62.63,62.63,57778.0,59.8902,59.8997,59.871,59.871,57778.0
2023-08-01 15:15:00,62.64,62.64,62.63,62.63,40065.0,59.8806,59.8806,59.871,59.871,40065.0
2023-08-01 15:20:00,62.63,62.65,62.63,62.64,71995.0,59.871,59.8902,59.871,59.8806,71995.0
2023-08-01 15:25:00,62.64,62.66,62.64,62.65,33866.0,59.8806,59.8997,59.8806,59.8902,33866.0
2023-08-01 15:30:00,62.65,62.67,62.64,62.66,75586.0,59.8902,59.9093,59.8806,59.8997,75586.0
2023-08-01 15:35:00,62.67,62.68,62.66,62.67,60345.0,59.9093,59.9188,59.8997,59.9093,60345.0
2023-08-01 15:40:00,62.67,62.67,62.65,62.65,70670.0,59.9093,59.9093,59.8902,59.8902,70670.0
2023-08-01 15:45:00,62.65,62.68,62.64,62.67,186851.0,59.8902,59.9188,59.8806,59.9093,186851.0
2023-08-01 15:50:00,62.67,62.7,62.67,62.69,147056.0,59.9093,59.938,59.9093,59.9284,147056.0
2023-08-01 15:55:00,62.69,62.7,62.66,62.66,536632.0,59.9284,59.938,59.8997,59.8997,536632.0
2023-08-02 09:30:00,61.92,61.99,61.92,61.94,135393.0,59.1923,59.2592,59.1923,59.2114,135393.0
2023-08-02 09:35:00,61.95,62.01,61.9,62.01,128379.0,59.221,59.2784,59.1732,59.2784,128379.0
2023-08-02 09:40:00,62.01,62.06,61.96,62.03,159974.0,59.2784,59.3262,59.2306,59.2975,159974.0
2023-08-02 09:45:00,62.03,62.04,61.95,62.0,436614.0,59.2975,59.307,59.221,59.2688,436614.0
2023-08-02 09:50:00,61.99,61.99,61.86,61.88,361970.0,59.2592,59.2592,59.135,59.1541,361970.0
2023-08-02 09:55:00,61.88,61.89,61.85,61.87,106326.0,59.1541,59.1636,59.1254,59.1445,106326.0
2023-08-02 10:00:00,61.87,61.87,61.81,61.82,65328.0,59.1445,59.1445,59.0872,59.0967,65328.0
2023-08-02 10:05:00,61.82,61.82,61.7,61.71,154484.0,59.0967,59.0967,58.982,58.9916,154484.0
2023-08-02 10:10:00,61.7,61.7,61.6,61.6,165383.0,58.982,58.982,58.8864,58.8864,165383.0
2023-08-02 10:15:00,61.6,61.6,61.55,61.58,128672.0,58.8864,58.8864,58.8386,58.8673,128672.0
2023-08-02 10:20:00,61.58,61.63,61.56,61.61,196109.0,58.8673,58.9151,58.8482,58.896,196109.0
2023-08-02 10:25:00,61.61,61.64,61.6,61.61,153845.0,58.896,58.9247,58.8864,58.896,153845.0
2023-08-02 10:30:00,61.6,61.65,61.6,61.63,178490.0,58.8864,58.9342,58.8864,58.9151,178490.0
2023-08-02 10:35:00,61.64,61.64,61.54,61.55,159057.0,58.9247,58.9247,58.8291,58.8386,159057.0
2023-08-02 10:40:00,61.54,61.55,61.48,61.48,97403.0,58.8291,58.8386,58.7717,58.7717,97403.0
2023-08-02 10:45:00,61.48,61.49,61.45,61.47,61866.0,58.7717,58.7813,58.743,58.7621,61866.0
2023-08-02 10:50:00,61.47,61.53,61.46,61.51,142527.0,58.7621,58.8195,58.7526,58.8004,142527.0
2023-08-02 10:55:00,61.52,61.52,61.46,61.48,127517.0,58.8099,58.8099,58.7526,58.7717,127517.0
2023-08-02 11:00:00,61.48,61.53,61.47,61.53,69681.0,58.7717,58.8195,58.7621,58.8195,69681.0
2023-08-02 11:05:00,61.53,61.55,61.52,61.54,47974.0,58.8195,58.8386,58.8099,58.8291,47974.0
2023-08-02 11:10:00,61.54,61.55,61.52,61.52,134272.0,58.8291,58.8386,58.8099,58.8099,134272.0
2023-08-02 11:15:00,61.53,61.54,61.47,61.48,57831.0,58.8195,58.8291,58.7621,58.7717,57831.0
2023-08-02 11:20:00,61.48,61.54,61.48,61.53,49874.0,58.7717,58.8291,58.7717,58.8195,49874.0
2023-08-02 11:25:00,61.53,61.53,61.5,61.52,74341.0,58.8195,58.8195,58.7908,58.8099,74341.0
2023-08-02 11:30:00,61.52,61.57,61.52,61.57,217053.0,58.8099,58.8577,58.8099,58.8577,217053.0
2023-08-02 11:35:00,61.58,61.62,61.57,61.59,134813.0,58.8673,58.9055,58.8577,58.8769,134813.0
2023-08-02 11:40:00,61.59,61.59,61.55,61.56,68194.0,58.8769,58.8769,58.8386,58.8482,68194.0
2023-08-02 11:45:00,61.55,61.58,61.53,61.54,160965.0,58.8386,58.8673,58.8195,58.8291,160965.0
2023-08-02 11:50:00,61.54,61.57,61.52,61.55,110984.0,58.8291,58.8577,58.8099,58.8386,110984.0
2023-08-02 11:55:00,61.55,61.57,61.51,61.55,178818.0,58.8386,58.8577,58.8004,58.8386,178818.0
2023-08-02 12:00:00,61.55,61.56,61.52,61.53,220211.0,58.8386,58.8482,58.8099,58.8195,220211.0
2023-08-02 12:05:00,61.53,61.54,61.48,61.49,127626.0,58.8195,58.8291,58.7717,58.7813,127626.0
2023-08-02 12:10:00,61.49,61.51,61.45,61.51,112610.0,58.7813,58.8004,58.743,58.8004,112610.0
2023-08-02 12:15:00,61.51,61.55,61.5,61.55,106473.0,58.8004,58.8386,58.7908,58.8386,106473.0
2023-08-02 12:20:00,61.55,61.55,61.51,61.51,116872.0,58.8386,58.8386,58.8004,58.8004,116872.0
2023-08-02 12:25:00,61.51,61.54,61.5,61.54,91260.0,58.8004,58.8291,58.7908,58.8291,91260.0
2023-08-02 12:30:00,61.54,61.57,61.52,61.57,67849.0,58.8291,58.8577,58.8099,58.8577,67849.0
2023-08-02 12:35:00,61.57,61.61,61.56,61.59,82754.0,58.8577,58.896,58.8482,58.8769,82754.0
2023-08-02 12:40:00,61.58,61.58,61.55,61.57,51173.0,58.8673,58.8673,58.8386,58.8577,51173.0
2023-08-02 12:45:00,61.57,61.59,61.56,61.58,57661.0,58.8577,58.8769,58.8482,58.8673,57661.0
2023-08-02 12:50:00,61.58,61.58,61.53,61.54,44179.0,58.8673,58.8673,58.8195,58.8291,44179.0
2023-08-02 12:55:00,61.54,61.55,61.53,61.54,297178.0,58.8291,58.8386,58.8195,58.8291,297178.0
2023-08-02 13:00:00,61.54,61.59,61.53,61.57,260349.0,58.8291,58.8769,58.8195,58.8577,260349.0
2023-08-02 13:05:00,61.57,61.59,61.55,61.58,51344.0,58.8577,58.8769,58.8386,58.8673,51344.0
2023-08-02 13:10:00,61.58,61.64,61.58,61.61,76541.0,58.8673,58.9247,58.8673,58.896,76541.0
2023-08-02 13:15:00,61.6,61.62,61.58,61.6,85493.0,58.8864,58.9055,58.8673,58.8864,85493.0
2023-08-02 13:20:00,61.59,61.62,61.58,61.61,36945.0,58.8769,58.9055,58.8673,58.896,36945.0
2023-08-02 13:25:00,61.61,61.62,61.58,61.62,45330.0,58.896,58.9055,58.8673,58.9055,45330.0
2023-08-02 13:30:00,61.62,61.65,61.61,61.64,210200.0,58.9055,58.9342,58.896,58.9247,210200.0
2023-08-02 13:35:00,61.64,61.66,61.63,61.66,225499.0,58.9247,58.9438,58.9151,58.9438,225499.0
2023-08-02 13:40:00,61.66,61.66,61.62,61.63,133256.0,58.9438,58.9438,58.9055,58.9151,133256.0
2023-08-02 13:45:00,61.63,61.65,61.59,61.6,145821.0,58.9151,58.9342,58.8769,58.8864,145821.0
2023-08-02 13:50:00,61.6,61.6,61.56,61.57,120743.0,58.8864,58.8864,58.8482,58.8577,120743.0
2023-08-02 13:55:00,61.56,61.56,61.54,61.55,141898.0,58.8482,58.8482,58.8291,58.8386,141898.0
2023-08-02 14:00:00,61.55,61.58,61.54,61.57,153683.0,58.8386,58.8673,58.8291,58.8577,153683.0
2023-08-02 14:05:00,61.58,61.58,61.54,61.56,104196.0,58.8673,58.8673,58.8291,58.8482,104196.0
2023-08-02 14:10:00,61.56,61.56,61.53,61.56,146295.0,58.8482,58.8482,58.8195,58.8482,146295.0
2023-08-02 14:15:00,61.56,61.57,61.56,61.57,92417.0,58.8482,58.8577,58.8482,58.8577,92417.0
2023-08-02 14:20:00,61.57,61.58,61.55,61.55,130775.0,58.8577,58.8673,58.8386,58.8386,130775.0
2023-08-02 14:25:00,61.56,61.58,61.55,61.58,111753.0,58.8482,58.8673,58.8386,58.8673,111753.0
2023-08-02 14:30:00,61.57,61.58,61.55,61.57,189457.0,58.8577,58.8673,58.8386,58.8577,189457.0
2023-08-02 14:35:00,61.57,61.57,61.54,61.55,101915.0,58.8577,58.8577,58.8291,58.8386,101915.0
2023-08-02 14:40:00,61.55,61.55,61.51,61.54,124594.0,58.8386,58.8386,58.8004,58.8291,124594.0
2023-08-02 14:45:00,61.53,61.56,61.53,61.56,129277.0,58.8195,58.8482,58.8195,58.8482,129277.0
2023-08-02 14:50:00,61.56,61.58,61.56,61.57,128158.0,58.8482,58.8673,58.8482,58.8577,128158.0
2023-08-02 14:55:00,61.57,61.57,61.56,61.57,85202.0,58.8577,58.8577,58.8482,58.8577,85202.0
2023-08-02 15:00:00,61.57,61.6,61.56,61.6,100965.0,58.8577,58.8864,58.8482,58.8864,100965.0
2023-08-02 15:05:00,61.6,61.6,61.56,61.57,75724.0,58.8864,58.8864,58.8482,58.8577,75724.0
2023-08-02 15:10:00,61.57,61.57,61.55,61.56,58360.0,58.8577,58.8577,58.8386,58.8482,58360.0
2023-08-02 15:15:00,61.56,61.56,61.53,61.54,110286.0,58.8482,58.8482,58.8195,58.8291,110286.0
2023-08-02 15:20:00,61.54,61.54,61.52,61.52,109738.0,58.8291,58.8291,58.8099,58.8099,109738.0
2023-08-02 15:25:00,61.52,61.52,61.46,61.47,89361.0,58.8099,58.8099,58.7526,58.7621,89361.0
2023-08-02 15:30:00,61.47,61.48,61.45,61.46,144309.0,58.7621,58.7717,58.743,58.7526,144309.0
2023-08-02 15:35:00,61.46,61.48,61.45,61.48,146272.0,58.7526,58.7717,58.743,58.7717,146272.0
2023-08-02 15:40:00,61.48,61.49,61.45,61.48,199807.0,58.7717,58.7813,58.743,58.7717,199807.0
2023-08-02 15:45:00,61.49,61.51,61.48,61.51,229769.0,58.7813,58.8004,58.7717,58.8004,229769.0
2023-08-02 15:50:00,61.5,61.53,61.49,61.5,353229.0,58.7908,58.8195,58.7813,58.7908,353229.0
2023-08-02 15:55:00,61.49,61.51,61.47,61.48,820026.0,58.7813,58.8004,58.7621,58.7717,820026.0
2023-08-03 09:30:00,60.87,60.88,60.8,60.85,122695.0,58.1886,58.1981,58.1217,58.1695,122695.0
2023-08-03 09:35:00,60.85,60.95,60.85,60.93,102712.0,58.1695,58.2651,58.1695,58.2459,102712.0
2023-08-03 09:40:00,60.92,60.93,60.84,60.87,51828.0,58.2364,58.2459,58.1599,58.1886,51828.0
2023-08-03 09:45:00,60.86,60.92,60.84,60.92,66493.0,58.179,58.2364,58.1599,58.2364,66493.0
2023-08-03 09:50:00,60.92,60.96,60.89,60.91,87582.0,58.2364,58.2746,58.2077,58.2268,87582.0
2023-08-03 09:55:00,60.92,60.93,60.88,60.88,22719.0,58.2364,58.2459,58.1981,58.1981,22719.0
2023-08-03 10:00:00,60.89,60.97,60.88,60.94,104836.0,58.2077,58.2842,58.1981,58.2555,104836.0
2023-08-03 10:05:00,60.95,61.01,60.92,60.98,77705.0,58.2651,58.3224,58.2364,58.2937,77705.0
2023-08-03 10:10:00,60.98,61.0,60.94,60.96,57223.0,58.2937,58.3129,58.2555,58.2746,57223.0
2023-08-03 10:15:00,60.96,60.97,60.91,60.96,33097.0,58.2746,58.2842,58.2268,58.2746,33097.0
2023-08-03 10:20:00,60.97,60.97,60.89,60.92,51854.0,58.2842,58.2842,58.2077,58.2364,51854.0
2023-08-03 10:25:00,60.92,60.95,60.9,60.9,65983.0,58.2364,58.2651,58.2173,58.2173,65983.0
2023-08-03 10:30:00,60.89,60.95,60.88,60.95,42312.0,58.2077,58.2651,58.1981,58.2651,42312.0
2023-08-03 10:35:00,60.95,61.0,60.95,60.99,105880.0,58.2651,58.3129,58.2651,58.3033,105880.0
2023-08-03 10:40:00,60.97,61.01,60.96,61.0,36582.0,58.2842,58.3224,58.2746,58.3129,36582.0
2023-08-03 10:45:00,61.0,61.03,60.98,61.02,34463.0,58.3129,58.3415,58.2937,58.332,34463.0
2023-08-03 10:50:00,61.02,61.02,60.99,61.0,31478.0,58.332,58.332,58.3033,58.3129,31478.0
2023-08-03 10:55:00,60.99,61.05,60.98,61.04,100971.0,58.3033,58.3607,58.2937,58.3511,100971.0
2023-08-03 11:00:00,61.03,61.08,61.02,61.07,60917.0,58.3415,58.3893,58.332,58.3798,60917.0
2023-08-03 11:05:00,61.07,61.08,61.03,61.04,59708.0,58.3798,58.3893,58.3415,58.3511,59708.0
2023-08-03 11:10:00,61.04,61.08,61.03,61.08,23704.0,58.3511,58.3893,58.3415,58.3893,23704.0
2023-08-03 11:15:00,61.08,61.13,61.08,61.13,29607.0,58.3893,58.4371,58.3893,58.4371,29607.0
2023-08-03 11:20:00,61.13,61.14,61.1,61.12,34339.0,58.4371,58.4467,58.4084,58.4276,34339.0
2023-08-03 11:25:00,61.12,61.17,61.12,61.15,83776.0,58.4276,58.4754,58.4276,58.4562,83776.0
2023-08-03 11:30:00,61.15,61.19,61.14,61.16,52127.0,58.4562,58.4945,58.4467,58.4658,52127.0
2023-08-03 11:35:00,61.16,61.2,61.15,61.19,46920.0,58.4658,58.504,58.4562,58.4945,46920.0
2023-08-03 11:40:00,61.19,61.2,61.17,61.18,18293.0,58.4945,58.504,58.4754,58.4849,18293.0
2023-08-03 11:45:00,61.17,61.18,61.13,61.16,44109.0,58.4754,58.4849,58.4371,58.4658,44109.0
2023-08-03 11:50:00,61.17,61.22,61.16,61.21,75718.0,58.4754,58.5232,58.4658,58.5136,75718.0
2023-08-03 11:55:00,61.2,61.21,61.16,61.17,23742.0,58.504,58.5136,58.4658,58.4754,23742.0
2023-08-03 12:00:00,61.17,61.18,61.13,61.16,30331.0,58.4754,58.4849,58.4371,58.4658,30331.0
2023-08-03 12:05:00,61.15,61.2,61.15,61.18,18460.0,58.4562,58.504,58.4562,58.4849,18460.0
2023-08-03 12:10:00,61.18,61.18,61.15,61.15,23865.0,58.4849,58.4849,58.4562,58.4562,23865.0
2023-08-03 12:15:00,61.14,61.18,61.13,61.18,35543.0,58.4467,58.4849,58.4371,58.4849,35543.0
2023-08-03 12:20:00,61.18,61.21,61.17,61.19,54081.0,58.4849,58.5136,58.4754,58.4945,54081.0
2023-08-03 12:25:00,61.2,61.2,61.17,61.19,20352.0,58.504,58.504,58.4754,58.4945,20352.0
2023-08-03 12:30:00,61.19,61.2,61.17,61.18,22662.0,58.4945,58.504,58.4754,58.4849,22662.0
2023-08-03 12:35:00,61.18,61.24,61.17,61.23,16632.0,58.4849,58.5423,58.4754,58.5327,16632.0
2023-08-03 12:40:00,61.23,61.27,61.23,61.27,21080.0,58.5327,58.571,58.5327,58.571,21080.0
2023-08-03 12:45:00,61.26,61.27,61.24,61.26,34509.0,58.5614,58.571,58.5423,58.5614,34509.0
2023-08-03 12:50:00,61.26,61.27,61.25,61.27,34900.0,58.5614,58.571,58.5518,58.571,34900.0
2023-08-03 12:55:00,61.27,61.27,61.25,61.25,24696.0,58.571,58.571,58.5518,58.5518,24696.0
2023-08-03 13:00:00,61.26,61.27,61.23,61.25,66783.0,58.5614,58.571,58.5327,58.5518,66783.0
2023-08-03 13:05:00,61.25,61.25,61.18,61.2,77620.0,58.5518,58.5518,58.4849,58.504,77620.0
2023-08-03 13:10:00,61.21,61.23,61.2,61.21,48430.0,58.5136,58.5327,58.504,58.5136,48430.0
2023-08-03 13:15:00,61.2,61.21,61.18,61.19,41084.0,58.504,58.5136,58.4849,58.4945,41084.0
2023-08-03 13:20:00,61.2,61.22,61.19,61.21,25551.0,58.504,58.5232,58.4945,58.5136,25551.0
2023-08-03 13:25:00,61.21,61.21,61.17,61.18,26056.0,58.5136,58.5136,58.4754,58.4849,26056.0
2023-08-03 13:30:00,61.18,61.19,61.15,61.18,30781.0,58.4849,58.4945,58.4562,58.4849,30781.0
2023-08-03 13:35:00,61.18,61.18,61.15,61.17,20903.0,58.4849,58.4849,58.4562,58.4754,20903.0
2023-08-03 13:40:00,61.17,61.17,61.13,61.14,20606.0,58.4754,58.4754,58.4371,58.4467,20606.0
2023-08-03 13:45:00,61.14,61.15,61.11,61.13,21603.0,58.4467,58.4562,58.418,58.4371,21603.0
2023-08-03 13:50:00,61.14,61.15,61.12,61.13,25343.0,58.4467,58.4562,58.4276,58.4371,25343.0
2023-08-03 13:55:00,61.13,61.13,61.09,61.11,34133.0,58.4371,58.4371,58.3989,58.418,34133.0
2023-08-03 14:00:00,61.12,61.12,61.09,61.12,16158.0,58.4276,58.4276,58.3989,58.4276,16158.0
2023-08-03 14:05:00,61.13,61.13,61.1,61.1,12360.0,58.4371,58.4371,58.4084,58.4084,12360.0
2023-08-03 14:10:00,61.1,61.13,61.09,61.12,68633.0,58.4084,58.4371,58.3989,58.4276,68633.0
2023-08-03 14:15:00,61.12,61.15,61.12,61.15,55220.0,58.4276,58.4562,58.4276,58.4562,55220.0
2023-08-03 14:20:00,61.15,61.16,61.14,61.16,30361.0,58.4562,58.4658,58.4467,58.4658,30361.0
2023-08-03 14:25:00,61.17,61.18,61.15,61.16,79844.0,58.4754,58.4849,58.4562,58.4658,79844.0
2023-08-03 14:30:00,61.17,61.18,61.16,61.17,18361.0,58.4754,58.4849,58.4658,58.4754,18361.0
2023-08-03 14:35:00,61.17,61.17,61.13,61.16,44987.0,58.4754,58.4754,58.4371,58.4658,44987.0
2023-08-03 14:40:00,61.16,61.17,61.15,61.17,32378.0,58.4658,58.4754,58.4562,58.4754,32378.0
2023-08-03 14:45:00,61.17,61.18,61.16,61.17,19869.0,58.4754,58.4849,58.4658,58.4754,19869.0
2023-08-03 14:50:00,61.17,61.18,61.16,61.18,21894.0,58.4754,58.4849,58.4658,58.4849,21894.0
2023-08-03 14:55:00,61.17,61.17,61.15,61.16,43250.0,58.4754,58.4754,58.4562,58.4658,43250.0
2023-08-03 15:00:00,61.16,61.18,61.15,61.17,79671.0,58.4658,58.4849,58.4562,58.4754,79671.0
2023-08-03 15:05:00,61.17,61.18,61.13,61.14,28185.0,58.4754,58.4849,58.4371,58.4467,28185.0
2023-08-03 15:10:00,61.14,61.14,61.07,61.09,58587.0,58.4467,58.4467,58.3798,58.3989,58587.0
2023-08-03 15:15:00,61.09,61.13,61.08,61.13,84555.0,58.3989,58.4371,58.3893,58.4371,84555.0
2023-08-03 15:20:00,61.12,61.15,61.11,61.15,38645.0,58.4276,58.4562,58.418,58.4562,38645.0
2023-08-03 15:25:00,61.15,61.15,61.12,61.14,53173.0,58.4562,58.4562,58.4276,58.4467,53173.0
2023-08-03 15:30:00,61.14,61.16,61.13,61.15,35046.0,58.4467,58.4658,58.4371,58.4562,35046.0
2023-08-03 15:35:00,61.15,61.15,61.13,61.15,38979.0,58.4562,58.4562,58.4371,58.4562,38979.0
2023-08-03 15:40:00,61.15,61.16,61.13,61.14,114050.0,58.4562,58.4658,58.4371,58.4467,114050.0
2023-08-03 15:45:00,61.15,61.15,61.13,61.13,151689.0,58.4562,58.4562,58.4371,58.4371,151689.0
2023-08-03 15:50:00,61.14,61.18,61.12,61.17,139128.0,58.4467,58.4849,58.4276,58.4754,139128.0
2023-08-03 15:55:00,61.17,61.23,61.17,61.18,372306.0,58.4754,58.5327,58.4754,58.4849,372306.0
2023-08-04 09:30:00,61.8,62.01,61.79,62.01,106265.0,59.0776,59.2784,59.0681,59.2784,106265.0
2023-08-04 09:35:00,62.0,62.05,61.98,62.05,97916.0,59.2688,59.3166,59.2497,59.3166,97916.0
2023-08-04 09:40:00,62.04,62.06,61.98,62.02,70901.0,59.307,59.3262,59.2497,59.2879,70901.0
2023-08-04 09:45:00,62.02,62.12,62.02,62.07,97255.0,59.2879,59.3835,59.2879,59.3357,97255.0
2023-08-04 09:50:00,62.08,62.09,61.94,61.95,303249.0,59.3453,59.3548,59.2114,59.221,303249.0
2023-08-04 09:55:00,61.95,61.95,61.88,61.91,100243.0,59.221,59.221,59.1541,59.1828,100243.0
2023-08-04 10:00:00,61.9,61.94,61.85,61.88,54282.0,59.1732,59.2114,59.1254,59.1541,54282.0
2023-08-04 10:05:00,61.88,61.88,61.8,61.82,66163.0,59.1541,59.1541,59.0776,59.0967,66163.0
2023-08-04 10:10:00,61.83,61.91,61.82,61.88,82486.0,59.1063,59.1828,59.0967,59.1541,82486.0
2023-08-04 10:15:00,61.88,62.0,61.87,62.0,56845.0,59.1541,59.2688,59.1445,59.2688,56845.0
2023-08-04 10:20:00,62.01,62.05,61.99,62.05,55040.0,59.2784,59.3166,59.2592,59.3166,55040.0
2023-08-04 10:25:00,62.05,62.06,62.0,62.03,39594.0,59.3166,59.3262,59.2688,59.2975,39594.0
2023-08-04 10:30:00,62.03,62.14,62.03,62.14,78549.0,59.2975,59.4026,59.2975,59.4026,78549.0
2023-08-04 10:35:00,62.14,62.15,62.11,62.12,58421.0,59.4026,59.4122,59.374,59.3835,58421.0
2023-08-04 10:40:00,62.11,62.13,62.08,62.1,35099.0,59.374,59.3931,59.3453,59.3644,35099.0
2023-08-04 10:45:00,62.1,62.11,62.01,62.02,129773.0,59.3644,59.374,59.2784,59.2879,129773.0
2023-08-04 10:50:00,62.02,62.05,61.99,62.05,138657.0,59.2879,59.3166,59.2592,59.3166,138657.0
2023-08-04 10:55:00,62.05,62.07,62.03,62.06,128795.0,59.3166,59.3357,59.2975,59.3262,128795.0
2023-08-04 11:00:00,62.06,62.06,62.0,62.02,65684.0,59.3262,59.3262,59.2688,59.2879,65684.0
2023-08-04 11:05:00,62.01,62.04,61.99,62.03,86334.0,59.2784,59.307,59.2592,59.2975,86334.0
2023-08-04 11:10:00,62.04,62.05,62.01,62.03,70011.0,59.307,59.3166,59.2784,59.2975,70011.0
2023-08-04 11:15:00,62.04,62.04,62.01,62.04,96624.0,59.307,59.307,59.2784,59.307,96624.0
2023-08-04 11:20:00,62.04,62.1,62.03,62.09,66482.0,59.307,59.3644,59.2975,59.3548,66482.0
2023-08-04 11:25:00,62.09,62.13,62.09,62.13,29557.0,59.3548,59.3931,59.3548,59.3931,29557.0
2023-08-04 11:30:00,62.13,62.16,62.1,62.11,29859.0,59.3931,59.4218,59.3644,59.374,29859.0
2023-08-04 11:35:00,62.12,62.15,62.11,62.13,44241.0,59.3835,59.4122,59.374,59.3931,44241.0
2023-08-04 11:40:00,62.12,62.19,62.12,62.19,9253.0,59.3835,59.4504,59.3835,59.4504,9253.0
2023-08-04 11:45:00,62.19,62.21,62.17,62.18,28807.0,59.4504,59.4696,59.4313,59.4409,28807.0
2023-08-04 11:50:00,62.18,62.18,62.15,62.18,27165.0,59.4409,59.4409,59.4122,59.4409,27165.0
2023-08-04 11:55:00,62.18,62.19,62.16,62.18,11385.0,59.4409,59.4504,59.4218,59.4409,11385.0
2023-08-04 12:00:00,62.17,62.18,62.17,62.18,4981.0,59.4313,59.4409,59.4313,59.4409,4981.0
2023-08-04 12:05:00,62.18,62.18,62.12,62.13,18119.0,59.4409,59.4409,59.3835,59.3931,18119.0
2023-08-04 12:10:00,62.13,62.14,62.11,62.14,66671.0,59.3931,59.4026,59.374,59.4026,66671.0
2023-08-04 12:15:00,62.14,62.14,62.12,62.13,32390.0,59.4026,59.4026,59.3835,59.3931,32390.0
2023-08-04 12:20:00,62.14,62.19,62.13,62.18,75941.0,59.4026,59.4504,59.3931,59.4409,75941.0
2023-08-04 12:25:00,62.19,62.24,62.19,62.23,14289.0,59.4504,59.4982,59.4504,59.4887,14289.0
2023-08-04 12:30:00,62.23,62.24,62.21,62.22,23472.0,59.4887,59.4982,59.4696,59.4791,23472.0
2023-08-04 12:35:00,62.22,62.25,62.21,62.25,21060.0,59.4791,59.5078,59.4696,59.5078,21060.0
2023-08-04 12:40:00,62.24,62.28,62.23,62.28,15351.0,59.4982,59.5365,59.4887,59.5365,15351.0
2023-08-04 12:45:00,62.28,62.29,62.26,62.27,101391.0,59.5365,59.546,59.5173,59.5269,101391.0
2023-08-04 12:50:00,62.27,62.29,62.26,62.28,40001.0,59.5269,59.546,59.5173,59.5365,40001.0
2023-08-04 12:55:00,62.27,62.28,62.25,62.26,14540.0,59.5269,59.5365,59.5078,59.5173,14540.0
2023-08-04 13:00:00,62.26,62.27,62.25,62.25,31260.0,59.5173,59.5269,59.5078,59.5078,31260.0
2023-08-04 13:05:00,62.25,62.26,62.23,62.26,15368.0,59.5078,59.5173,59.4887,59.5173,15368.0
2023-08-04 13:10:00,62.25,62.26,62.23,62.25,39255.0,59.5078,59.5173,59.4887,59.5078,39255.0
2023-08-04 13:15:00,62.25,62.25,62.23,62.24,31109.0,59.5078,59.5078,59.4887,59.4982,31109.0
2023-08-04 13:20:00,62.23,62.26,62.21,62.25,65760.0,59.4887,59.5173,59.4696,59.5078,65760.0
2023-08-04 13:25:00,62.24,62.24,62.18,62.2,70983.0,59.4982,59.4982,59.4409,59.46,70983.0
2023-08-04 13:30:00,62.19,62.22,62.19,62.21,40708.0,59.4504,59.4791,59.4504,59.4696,40708.0
2023-08-04 13:35:00,62.22,62.22,62.17,62.18,47524.0,59.4791,59.4791,59.4313,59.4409,47524.0
2023-08-04 13:40:00,62.17,62.2,62.16,62.19,87629.0,59.4313,59.46,59.4218,59.4504,87629.0
2023-08-04 13:45:00,62.2,62.21,62.18,62.2,56793.0,59.46,59.4696,59.4409,59.46,56793.0
2023-08-04 13:50:00,62.2,62.2,62.16,62.16,61324.0,59.46,59.46,59.4218,59.4218,61324.0
2023-08-04 13:55:00,62.16,62.16,62.1,62.11,48145.0,59.4218,59.4218,59.3644,59.374,48145.0
2023-08-04 14:00:00,62.1,62.1,61.98,61.98,94015.0,59.3644,59.3644,59.2497,59.2497,94015.0
2023-08-04 14:05:00,61.98,62.02,61.95,61.96,108352.0,59.2497,59.2879,59.221,59.2306,108352.0
2023-08-04 14:10:00,61.96,62.0,61.94,61.98,42028.0,59.2306,59.2688,59.2114,59.2497,42028.0
2023-08-04 14:15:00,61.98,61.98,61.89,61.92,112616.0,59.2497,59.2497,59.1636,59.1923,112616.0
2023-08-04 14:20:00,61.9,61.9,61.84,61.85,75915.0,59.1732,59.1732,59.1158,59.1254,75915.0
2023-08-04 14:25:00,61.84,61.87,61.82,61.83,38124.0,59.1158,59.1445,59.0967,59.1063,38124.0
2023-08-04 14:30:00,61.83,61.85,61.8,61.83,63951.0,59.1063,59.1254,59.0776,59.1063,63951.0
2023-08-04 14:35:00,61.82,61.83,61.78,61.8,61550.0,59.0967,59.1063,59.0585,59.0776,61550.0
2023-08-04 14:40:00,61.8,61.84,61.78,61.81,42309.0,59.0776,59.1158,59.0585,59.0872,42309.0
2023-08-04 14:45:00,61.81,61.81,61.77,61.79,51799.0,59.0872,59.0872,59.0489,59.0681,51799.0
2023-08-04 14:50:00,61.79,61.85,61.78,61.79,57225.0,59.0681,59.1254,59.0585,59.0681,57225.0
2023-08-04 14:55:00,61.78,61.8,61.75,61.78,56935.0,59.0585,59.0776,59.0298,59.0585,56935.0
2023-08-04 15:00:00,61.78,61.81,61.77,61.78,77016.0,59.0585,59.0872,59.0489,59.0585,77016.0
2023-08-04 15:05:00,61.78,61.8,61.75,61.76,47841.0,59.0585,59.0776,59.0298,59.0394,47841.0
2023-08-04 15:10:00,61.76,61.81,61.76,61.8,47696.0,59.0394,59.0872,59.0394,59.0776,47696.0
2023-08-04 15:15:00,61.8,61.83,61.8,61.8,92680.0,59.0776,59.1063,59.0776,59.0776,92680.0
2023-08-04 15:20:00,61.8,61.82,61.77,61.78,43442.0,59.0776,59.0967,59.0489,59.0585,43442.0
2023-08-04 15:25:00,61.78,61.79,61.76,61.79,55977.0,59.0585,59.0681,59.0394,59.0681,55977.0
2023-08-04 15:30:00,61.8,61.82,61.77,61.78,28993.0,59.0776,59.0967,59.0489,59.0585,28993.0
2023-08-04 15:35:00,61.77,61.8,61.72,61.73,47287.0,59.0489,59.0776,59.0011,59.0107,47287.0
2023-08-04 15:40:00,61.73,61.74,61.71,61.72,102526.0,59.0107,59.0203,58.9916,59.0011,102526.0
2023-08-04 15:45:00,61.72,61.75,61.71,61.73,83129.0,59.0011,59.0298,58.9916,59.0107,83129.0
2023-08-04 15:50:00,61.73,61.76,61.71,61.73,241791.0,59.0107,59.0394,58.9916,59.0107,241791.0
2023-08-04 15:55:00,61.73,61.79,61.72,61.79,258672.0,59.0107,59.0681,59.0011,59.0681,258672.0
2023-08-07 09:30:00,62.28,62.35,62.28,62.3,51788.0,59.5365,59.6034,59.5365,59.5556,51788.0
2023-08-07 09:35:00,62.3,62.36,62.3,62.3,25741.0,59.5556,59.6129,59.5556,59.5556,25741.0
2023-08-07 09:40:00,62.32,62.33,62.26,62.28,27647.0,59.5747,59.5843,59.5173,59.5365,27647.0
2023-08-07 09:45:00,62.28,62.31,62.24,62.25,43695.0,59.5365,59.5651,59.4982,59.5078,43695.0
2023-08-07 09:50:00,62.26,62.28,62.25,62.26,17293.0,59.5173,59.5365,59.5078,59.5173,17293.0
2023-08-07 09:55:00,62.25,62.26,62.18,62.18,38802.0,59.5078,59.5173,59.4409,59.4409,38802.0
2023-08-07 10:00:00,62.17,62.17,62.11,62.13,35607.0,59.4313,59.4313,59.374,59.3931,35607.0
2023-08-07 10:05:00,62.14,62.19,62.13,62.19,42626.0,59.4026,59.4504,59.3931,59.4504,42626.0
2023-08-07 10:10:00,62.2,62.21,62.17,62.21,28778.0,59.46,59.4696,59.4313,59.4696,28778.0
2023-08-07 10:15:00,62.21,62.27,62.21,62.27,27144.0,59.4696,59.5269,59.4696,59.5269,27144.0
2023-08-07 10:20:00,62.27,62.28,62.23,62.27,13914.0,59.5269,59.5365,59.4887,59.5269,13914.0
2023-08-07 10:25:00,62.27,62.3,62.26,62.3,20338.0,59.5269,59.5556,59.5173,59.5556,20338.0
2023-08-07 10:30:00,62.3,62.3,62.24,62.24,42221.0,59.5556,59.5556,59.4982,59.4982,42221.0
2023-08-07 10:35:00,62.25,62.28,62.25,62.27,19953.0,59.5078,59.5365,59.5078,59.5269,19953.0
2023-08-07 10:40:00,62.27,62.31,62.27,62.28,71528.0,59.5269,59.5651,59.5269,59.5365,71528.0
2023-08-07 10:45:00,62.28,62.32,62.27,62.3,27534.0,59.5365,59.5747,59.5269,59.5556,27534.0
2023-08-07 10:50:00,62.3,62.3,62.23,62.23,38822.0,59.5556,59.5556,59.4887,59.4887,38822.0
2023-08-07 10:55:00,62.23,62.25,62.21,62.23,62117.0,59.4887,59.5078,59.4696,59.4887,62117.0
2023-08-07 11:00:00,62.22,62.25,62.21,62.23,33154.0,59.4791,59.5078,59.4696,59.4887,33154.0
2023-08-07 11:05:00,62.23,62.23,62.19,62.2,34329.0,59.4887,59.4887,59.4504,59.46,34329.0
2023-08-07 11:10:00,62.2,62.26,62.2,62.25,22672.0,59.46,59.5173,59.46,59.5078,22672.0
2023-08-07 11:15:00,62.24,62.26,62.19,62.21,52587.0,59.4982,59.5173,59.4504,59.4696,52587.0
2023-08-07 11:20:00,62.21,62.29,62.2,62.26,39604.0,59.4696,59.546,59.46,59.5173,39604.0
2023-08-07 11:25:00,62.26,62.27,62.23,62.24,61402.0,59.5173,59.5269,59.4887,59.4982,61402.0
2023-08-07 11:30:00,62.24,62.26,62.2,62.21,43862.0,59.4982,59.5173,59.46,59.4696,43862.0
2023-08-07 11:35:00,62.22,62.27,62.21,62.24,28774.0,59.4791,59.5269,59.4696,59.4982,28774.0
2023-08-07 11:40:00,62.24,62.26,62.23,62.26,32007.0,59.4982,59.5173,59.4887,59.5173,32007.0
2023-08-07 11:45:00,62.26,62.27,62.23,62.27,26410.0,59.5173,59.5269,59.4887,59.5269,26410.0
2023-08-07 11:50:00,62.26,62.28,62.26,62.27,64858.0,59.5173,59.5365,59.5173,59.5269,64858.0
2023-08-07 11:55:00,62.27,62.28,62.26,62.27,36168.0,59.5269,59.5365,59.5173,59.5269,36168.0
2023-08-07 12:00:00,62.28,62.29,62.25,62.26,333770.0,59.5365,59.546,59.5078,59.5173,333770.0
2023-08-07 12:05:00,62.26,62.27,62.25,62.26,30668.0,59.5173,59.5269,59.5078,59.5173,30668.0
2023-08-07 12:10:00,62.26,62.26,62.23,62.24,30220.0,59.5173,59.5173,59.4887,59.4982,30220.0
2023-08-07 12:15:00,62.23,62.24,62.2,62.21,53446.0,59.4887,59.4982,59.46,59.4696,53446.0
2023-08-07 12:20:00,62.22,62.24,62.2,62.23,62551.0,59.4791,59.4982,59.46,59.4887,62551.0
2023-08-07 12:25:00,62.23,62.26,62.23,62.26,17618.0,59.4887,59.5173,59.4887,59.5173,17618.0
2023-08-07 12:30:00,62.26,62.27,62.21,62.22,24743.0,59.5173,59.5269,59.4696,59.4791,24743.0
2023-08-07 12:35:00,62.22,62.24,62.21,62.22,43992.0,59.4791,59.4982,59.4696,59.4791,43992.0
2023-08-07 12:40:00,62.22,62.22,62.2,62.21,20611.0,59.4791,59.4791,59.46,59.4696,20611.0
2023-08-07 12:45:00,62.21,62.23,62.19,62.23,24995.0,59.4696,59.4887,59.4504,59.4887,24995.0
2023-08-07 12:50:00,62.23,62.27,62.22,62.27,56944.0,59.4887,59.5269,59.4791,59.5269,56944.0
2023-08-07 12:55:00,62.26,62.26,62.24,62.26,36235.0,59.5173,59.5173,59.4982,59.5173,36235.0
2023-08-07 13:00:00,62.26,62.28,62.25,62.27,35149.0,59.5173,59.5365,59.5078,59.5269,35149.0
2023-08-07 13:05:00,62.27,62.27,62.23,62.25,48519.0,59.5269,59.5269,59.4887,59.5078,48519.0
2023-08-07 13:10:00,62.26,62.26,62.23,62.23,61580.0,59.5173,59.5173,59.4887,59.4887,61580.0
2023-08-07 13:15:00,62.23,62.27,62.23,62.26,43079.0,59.4887,59.5269,59.4887,59.5173,43079.0
2023-08-07 13:20:00,62.26,62.27,62.24,62.25,29779.0,59.5173,59.5269,59.4982,59.5078,29779.0
2023-08-07 13:25:00,62.25,62.26,62.23,62.23,29319.0,59.5078,59.5173,59.4887,59.4887,29319.0
2023-08-07 13:30:00,62.23,62.25,62.23,62.24,25214.0,59.4887,59.5078,59.4887,59.4982,25214.0
2023-08-07 13:35:00,62.25,62.26,62.23,62.26,66506.0,59.5078,59.5173,59.4887,59.5173,66506.0
2023-08-07 13:40:00,62.26,62.28,62.25,62.26,62483.0,59.5173,59.5365,59.5078,59.5173,62483.0
2023-08-07 13:45:00,62.25,62.28,62.23,62.27,34328.0,59.5078,59.5365,59.4887,59.5269,34328.0
2023-08-07 13:50:00,62.26,62.27,62.25,62.26,29236.0,59.5173,59.5269,59.5078,59.5173,29236.0
2023-08-07 13:55:00,62.26,62.28,62.26,62.28,14299.0,59.5173,59.5365,59.5173,59.5365,14299.0
2023-08-07 14:00:00,62.28,62.31,62.28,62.29,21630.0,59.5365,59.5651,59.5365,59.546,21630.0
2023-08-07 14:05:00,62.29,62.29,62.27,62.29,21943.0,59.546,59.546,59.5269,59.546,21943.0
2023-08-07 14:10:00,62.29,62.3,62.27,62.27,52338.0,59.546,59.5556,59.5269,59.5269,52338.0
2023-08-07 14:15:00,62.28,62.29,62.26,62.27,45149.0,59.5365,59.546,59.5173,59.5269,45149.0
2023-08-07 14:20:00,62.27,62.28,62.25,62.26,30885.0,59.5269,59.5365,59.5078,59.5173,30885.0
2023-08-07 14:25:00,62.25,62.25,62.22,62.22,19827.0,59.5078,59.5078,59.4791,59.4791,19827.0
2023-08-07 14:30:00,62.22,62.29,62.22,62.28,30084.0,59.4791,59.546,59.4791,59.5365,30084.0
2023-08-07 14:35:00,62.28,62.29,62.26,62.26,16744.0,59.5365,59.546,59.5173,59.5173,16744.0
2023-08-07 14:40:00,62.27,62.27,62.25,62.26,18539.0,59.5269,59.5269,59.5078,59.5173,18539.0
2023-08-07 14:45:00,62.26,62.27,62.25,62.27,17156.0,59.5173,59.5269,59.5078,59.5269,17156.0
2023-08-07 14:50:00,62.27,62.27,62.25,62.26,10442.0,59.5269,59.5269,59.5078,59.5173,10442.0
2023-08-07 14:55:00,62.26,62.28,62.25,62.27,38338.0,59.5173,59.5365,59.5078,59.5269,38338.0
2023-08-07 15:00:00,62.27,62.29,62.27,62.29,16351.0,59.5269,59.546,59.5269,59.546,16351.0
2023-08-07 15:05:00,62.29,62.29,62.25,62.26,21605.0,59.546,59.546,59.5078,59.5173,21605.0
2023-08-07 15:10:00,62.26,62.27,62.24,62.25,41279.0,59.5173,59.5269,59.4982,59.5078,41279.0
2023-08-07 15:15:00,62.25,62.26,62.24,62.25,20289.0,59.5078,59.5173,59.4982,59.5078,20289.0
2023-08-07 15:20:00,62.25,62.26,62.24,62.26,15265.0,59.5078,59.5173,59.4982,59.5173,15265.0
2023-08-07 15:25:00,62.26,62.26,62.23,62.24,32937.0,59.5173,59.5173,59.4887,59.4982,32937.0
2023-08-07 15:30:00,62.23,62.25,62.23,62.25,13957.0,59.4887,59.5078,59.4887,59.5078,13957.0
2023-08-07 15:35:00,62.25,62.26,62.24,62.26,37540.0,59.5078,59.5173,59.4982,59.5173,37540.0
2023-08-07 15:40:00,62.26,62.28,62.25,62.28,28553.0,59.5173,59.5365,59.5078,59.5365,28553.0
2023-08-07 15:45:00,62.28,62.29,62.27,62.29,90664.0,59.5365,59.546,59.5269,59.546,90664.0
2023-08-07 15:50:00,62.29,62.3,62.28,62.29,150684.0,59.546,59.5556,59.5365,59.546,150684.0
2023-08-07 15:55:00,62.29,62.32,62.28,62.3,493162.0,59.546,59.5747,59.5365,59.5556,493162.0
2023-08-08 09:30:00,61.65,61.68,61.61,61.66,111558.0,58.9342,58.9629,58.896,58.9438,111558.0
2023-08-08 09:35:00,61.64,61.66,61.62,61.65,100217.0,58.9247,58.9438,58.9055,58.9342,100217.0
2023-08-08 09:40:00,61.65,61.66,61.6,61.61,158181.0,58.9342,58.9438,58.8864,58.896,158181.0
2023-08-08 09:45:00,61.6,61.61,61.54,61.55,113623.0,58.8864,58.896,58.8291,58.8386,113623.0
2023-08-08 09:50:00,61.55,61.56,61.52,61.56,95237.0,58.8386,58.8482,58.8099,58.8482,95237.0
2023-08-08 09:55:00,61.55,61.55,61.51,61.54,52555.0,58.8386,58.8386,58.8004,58.8291,52555.0
2023-08-08 10:00:00,61.53,61.55,61.5,61.55,52037.0,58.8195,58.8386,58.7908,58.8386,52037.0
2023-08-08 10:05:00,61.55,61.57,61.53,61.55,46050.0,58.8386,58.8577,58.8195,58.8386,46050.0
2023-08-08 10:10:00,61.55,61.55,61.5,61.52,63951.0,58.8386,58.8386,58.7908,58.8099,63951.0
2023-08-08 10:15:00,61.52,61.53,61.48,61.51,50387.0,58.8099,58.8195,58.7717,58.8004,50387.0
2023-08-08 10:20:00,61.5,61.51,61.48,61.48,49819.0,58.7908,58.8004,58.7717,58.7717,49819.0
2023-08-08 10:25:00,61.48,61.57,61.48,61.57,92086.0,58.7717,58.8577,58.7717,58.8577,92086.0
2023-08-08 10:30:00,61.57,61.57,61.53,61.54,49857.0,58.8577,58.8577,58.8195,58.8291,49857.0
2023-08-08 10:35:00,61.54,61.57,61.52,61.57,79285.0,58.8291,58.8577,58.8099,58.8577,79285.0
2023-08-08 10:40:00,61.57,61.6,61.55,61.59,31255.0,58.8577,58.8864,58.8386,58.8769,31255.0
2023-08-08 10:45:00,61.59,61.6,61.57,61.59,23544.0,58.8769,58.8864,58.8577,58.8769,23544.0
2023-08-08 10:50:00,61.58,61.6,61.55,61.6,41791.0,58.8673,58.8864,58.8386,58.8864,41791.0
2023-08-08 10:55:00,61.59,61.59,61.55,61.55,22283.0,58.8769,58.8769,58.8386,58.8386,22283.0
2023-08-08 11:00:00,61.55,61.56,61.51,61.52,92156.0,58.8386,58.8482,58.8004,58.8099,92156.0
2023-08-08 11:05:00,61.52,61.55,61.51,61.53,114720.0,58.8099,58.8386,58.8004,58.8195,114720.0
2023-08-08 11:10:00,61.54,61.58,61.52,61.56,27478.0,58.8291,58.8673,58.8099,58.8482,27478.0
2023-08-08 11:15:00,61.57,61.57,61.54,61.56,22884.0,58.8577,58.8577,58.8291,58.8482,22884.0
2023-08-08 11:20:00,61.56,61.57,61.53,61.55,14493.0,58.8482,58.8577,58.8195,58.8386,14493.0
2023-08-08 11:25:00,61.55,61.59,61.54,61.58,66995.0,58.8386,58.8769,58.8291,58.8673,66995.0
2023-08-08 11:30:00,61.58,61.6,61.57,61.58,39829.0,58.8673,58.8864,58.8577,58.8673,39829.0
2023-08-08 11:35:00,61.58,61.62,61.57,61.61,20824.0,58.8673,58.9055,58.8577,58.896,20824.0
2023-08-08 11:40:00,61.61,61.63,61.58,61.6,352998.0,58.896,58.9151,58.8673,58.8864,352998.0
2023-08-08 11:45:00,61.6,61.63,61.57,61.61,49828.0,58.8864,58.9151,58.8577,58.896,49828.0
2023-08-08 11:50:00,61.61,61.63,61.6,61.61,32519.0,58.896,58.9151,58.8864,58.896,32519.0
2023-08-08 11:55:00,61.61,61.62,61.59,61.62,22770.0,58.896,58.9055,58.8769,58.9055,22770.0
2023-08-08 12:00:00,61.61,61.65,61.61,61.64,18527.0,58.896,58.9342,58.896,58.9247,18527.0
2023-08-08 12:05:00,61.64,61.66,61.63,61.64,27915.0,58.9247,58.9438,58.9151,58.9247,27915.0
2023-08-08 12:10:00,61.64,61.65,61.63,61.65,23954.0,58.9247,58.9342,58.9151,58.9342,23954.0
2023-08-08 12:15:00,61.65,61.66,61.63,61.65,45463.0,58.9342,58.9438,58.9151,58.9342,45463.0
2023-08-08 12:20:00,61.66,61.66,61.63,61.65,43584.0,58.9438,58.9438,58.9151,58.9342,43584.0
2023-08-08 12:25:00,61.65,61.65,61.63,61.65,28595.0,58.9342,58.9342,58.9151,58.9342,28595.0
2023-08-08 12:30:00,61.65,61.67,61.64,61.66,14538.0,58.9342,58.9533,58.9247,58.9438,14538.0
2023-08-08 12:35:00,61.67,61.68,61.63,61.64,67718.0,58.9533,58.9629,58.9151,58.9247,67718.0
2023-08-08 12:40:00,61.64,61.64,61.61,61.62,46354.0,58.9247,58.9247,58.896,58.9055,46354.0
2023-08-08 12:45:00,61.61,61.62,61.6,61.61,41486.0,58.896,58.9055,58.8864,58.896,41486.0
2023-08-08 12:50:00,61.61,61.61,61.58,61.6,16145.0,58.896,58.896,58.8673,58.8864,16145.0
2023-08-08 12:55:00,61.6,61.62,61.6,61.61,11501.0,58.8864,58.9055,58.8864,58.896,11501.0
2023-08-08 13:00:00,61.62,61.67,61.61,61.65,83988.0,58.9055,58.9533,58.896,58.9342,83988.0
2023-08-08 13:05:00,61.65,61.66,61.62,61.64,42708.0,58.9342,58.9438,58.9055,58.9247,42708.0
2023-08-08 13:10:00,61.63,61.64,61.61,61.64,24211.0,58.9151,58.9247,58.896,58.9247,24211.0
2023-08-08 13:15:00,61.64,61.68,61.64,61.66,38140.0,58.9247,58.9629,58.9247,58.9438,38140.0
2023-08-08 13:20:00,61.67,61.69,61.65,61.66,48274.0,58.9533,58.9725,58.9342,58.9438,48274.0
2023-08-08 13:25:00,61.66,61.66,61.63,61.66,34729.0,58.9438,58.9438,58.9151,58.9438,34729.0
2023-08-08 13:30:00,61.66,61.68,61.66,61.66,35611.0,58.9438,58.9629,58.9438,58.9438,35611.0
2023-08-08 13:35:00,61.66,61.68,61.63,61.68,24572.0,58.9438,58.9629,58.9151,58.9629,24572.0
2023-08-08 13:40:00,61.69,61.7,61.67,61.69,35559.0,58.9725,58.982,58.9533,58.9725,35559.0
2023-08-08 13:45:00,61.68,61.69,61.65,61.66,23996.0,58.9629,58.9725,58.9342,58.9438,23996.0
2023-08-08 13:50:00,61.65,61.68,61.65,61.68,14624.0,58.9342,58.9629,58.9342,58.9629,14624.0
2023-08-08 13:55:00,61.67,61.69,61.66,61.68,19131.0,58.9533,58.9725,58.9438,58.9629,19131.0
2023-08-08 14:00:00,61.68,61.68,61.65,61.67,26338.0,58.9629,58.9629,58.9342,58.9533,26338.0
2023-08-08 14:05:00,61.67,61.68,61.64,61.66,18267.0,58.9533,58.9629,58.9247,58.9438,18267.0
2023-08-08 14:10:00,61.66,61.69,61.64,61.67,25203.0,58.9438,58.9725,58.9247,58.9533,25203.0
2023-08-08 14:15:00,61.68,61.7,61.67,61.69,50194.0,58.9629,58.982,58.9533,58.9725,50194.0
2023-08-08 14:20:00,61.69,61.69,61.68,61.69,28386.0,58.9725,58.9725,58.9629,58.9725,28386.0
2023-08-08 14:25:00,61.69,61.7,61.67,61.68,43905.0,58.9725,58.982,58.9533,58.9629,43905.0
2023-08-08 14:30:00,61.68,61.69,61.66,61.68,21576.0,58.9629,58.9725,58.9438,58.9629,21576.0
2023-08-08 14:35:00,61.68,61.68,61.65,61.66,16693.0,58.9629,58.9629,58.9342,58.9438,16693.0
2023-08-08 14:40:00,61.67,61.68,61.66,61.67,33549.0,58.9533,58.9629,58.9438,58.9533,33549.0
2023-08-08 14:45:00,61.67,61.69,61.66,61.67,23677.0,58.9533,58.9725,58.9438,58.9533,23677.0
2023-08-08 14:50:00,61.68,61.7,61.67,61.7,20108.0,58.9629,58.982,58.9533,58.982,20108.0
2023-08-08 14:55:00,61.7,61.75,61.7,61.73,72611.0,58.982,59.0298,58.982,59.0107,72611.0
2023-08-08 15:00:00,61.74,61.75,61.72,61.74,48885.0,59.0203,59.0298,59.0011,59.0203,48885.0
2023-08-08 15:05:00,61.74,61.75,61.73,61.74,33454.0,59.0203,59.0298,59.0107,59.0203,33454.0
2023-08-08 15:10:00,61.73,61.74,61.71,61.73,62080.0,59.0107,59.0203,58.9916,59.0107,62080.0
2023-08-08 15:15:00,61.73,61.74,61.71,61.73,16074.0,59.0107,59.0203,58.9916,59.0107,16074.0
2023-08-08 15:20:00,61.73,61.76,61.73,61.76,48113.0,59.0107,59.0394,59.0107,59.0394,48113.0
2023-08-08 15:25:00,61.75,61.76,61.74,61.76,49048.0,59.0298,59.0394,59.0203,59.0394,49048.0
2023-08-08 15:30:00,61.76,61.76,61.7,61.71,44719.0,59.0394,59.0394,58.982,58.9916,44719.0
2023-08-08 15:35:00,61.71,61.72,61.7,61.72,40892.0,58.9916,59.0011,58.982,59.0011,40892.0
2023-08-08 15:40:00,61.72,61.78,61.71,61.77,148720.0,59.0011,59.0585,58.9916,59.0489,148720.0
2023-08-08 15:45:00,61.77,61.78,61.75,61.76,51580.0,59.0489,59.0585,59.0298,59.0394,51580.0
2023-08-08 15:50:00,61.76,61.77,61.74,61.75,117607.0,59.0394,59.0489,59.0203,59.0298,117607.0
2023-08-08 15:55:00,61.75,61.76,61.74,61.75,223221.0,59.0298,59.0394,59.0203,59.0298,223221.0
2023-08-09 09:30:00,61.52,61.57,61.51,61.53,36071.0,58.8099,58.8577,58.8004,58.8195,36071.0
2023-08-09 09:35:00,61.52,61.53,61.47,61.48,46657.0,58.8099,58.8195,58.7621,58.7717,46657.0
2023-08-09 09:40:00,61.48,61.53,61.48,61.5,22442.0,58.7717,58.8195,58.7717,58.7908,22442.0
2023-08-09 09:45:00,61.5,61.53,61.49,61.51,38185.0,58.7908,58.8195,58.7813,58.8004,38185.0
2023-08-09 09:50:00,61.51,61.52,61.44,61.46,149283.0,58.8004,58.8099,58.7335,58.7526,149283.0
2023-08-09 09:55:00,61.45,61.49,61.44,61.48,200919.0,58.743,58.7813,58.7335,58.7717,200919.0
2023-08-09 10:00:00,61.48,61.56,61.47,61.55,47834.0,58.7717,58.8482,58.7621,58.8386,47834.0
2023-08-09 10:05:00,61.55,61.56,61.5,61.5,19798.0,58.8386,58.8482,58.7908,58.7908,19798.0
2023-08-09 10:10:00,61.5,61.53,61.49,61.52,25471.0,58.7908,58.8195,58.7813,58.8099,25471.0
2023-08-09 10:15:00,61.52,61.54,61.5,61.52,36131.0,58.8099,58.8291,58.7908,58.8099,36131.0
2023-08-09 10:20:00,61.52,61.52,61.47,61.48,29763.0,58.8099,58.8099,58.7621,58.7717,29763.0
2023-08-09 10:25:00,61.47,61.5,61.47,61.5,35181.0,58.7621,58.7908,58.7621,58.7908,35181.0
2023-08-09 10:30:00,61.49,61.49,61.44,61.44,25059.0,58.7813,58.7813,58.7335,58.7335,25059.0
2023-08-09 10:35:00,61.44,61.47,61.43,61.46,51319.0,58.7335,58.7621,58.7239,58.7526,51319.0
2023-08-09 10:40:00,61.46,61.48,61.45,61.48,31332.0,58.7526,58.7717,58.743,58.7717,31332.0
2023-08-09 10:45:00,61.48,61.48,61.44,61.44,16644.0,58.7717,58.7717,58.7335,58.7335,16644.0
2023-08-09 10:50:00,61.45,61.45,61.36,61.38,33876.0,58.743,58.743,58.657,58.6761,33876.0
2023-08-09 10:55:00,61.38,61.4,61.34,61.36,38233.0,58.6761,58.6952,58.6379,58.657,38233.0
2023-08-09 11:00:00,61.36,61.36,61.32,61.36,64993.0,58.657,58.657,58.6188,58.657,64993.0
2023-08-09 11:05:00,61.36,61.37,61.33,61.35,117243.0,58.657,58.6666,58.6283,58.6474,117243.0
2023-08-09 11:10:00,61.34,61.35,61.27,61.27,66112.0,58.6379,58.6474,58.571,58.571,66112.0
2023-08-09 11:15:00,61.27,61.28,61.18,61.2,110215.0,58.571,58.5805,58.4849,58.504,110215.0
2023-08-09 11:20:00,61.2,61.2,61.14,61.14,49786.0,58.504,58.504,58.4467,58.4467,49786.0
2023-08-09 11:25:00,61.14,61.18,61.13,61.18,113068.0,58.4467,58.4849,58.4371,58.4849,113068.0
2023-08-09 11:30:00,61.17,61.21,61.15,61.21,93979.0,58.4754,58.5136,58.4562,58.5136,93979.0
2023-08-09 11:35:00,61.21,61.25,61.2,61.24,32942.0,58.5136,58.5518,58.504,58.5423,32942.0
2023-08-09 11:40:00,61.24,61.25,61.2,61.2,63851.0,58.5423,58.5518,58.504,58.504,63851.0
2023-08-09 11:45:00,61.2,61.21,61.17,61.18,21342.0,58.504,58.5136,58.4754,58.4849,21342.0
2023-08-09 11:50:00,61.17,61.18,61.13,61.15,21126.0,58.4754,58.4849,58.4371,58.4562,21126.0
2023-08-09 11:55:00,61.16,61.17,61.12,61.14,26311.0,58.4658,58.4754,58.4276,58.4467,26311.0
2023-08-09 12:00:00,61.13,61.19,61.12,61.18,41196.0,58.4371,58.4945,58.4276,58.4849,41196.0
2023-08-09 12:05:00,61.19,61.24,61.18,61.23,33783.0,58.4945,58.5423,58.4849,58.5327,33783.0
2023-08-09 12:10:00,61.23,61.25,61.21,61.25,39165.0,58.5327,58.5518,58.5136,58.5518,39165.0
2023-08-09 12:15:00,61.25,61.26,61.22,61.22,48449.0,58.5518,58.5614,58.5232,58.5232,48449.0
2023-08-09 12:20:00,61.23,61.24,61.2,61.23,41254.0,58.5327,58.5423,58.504,58.5327,41254.0
2023-08-09 12:25:00,61.23,61.24,61.22,61.22,44050.0,58.5327,58.5423,58.5232,58.5232,44050.0
2023-08-09 12:30:00,61.23,61.25,61.22,61.23,28888.0,58.5327,58.5518,58.5232,58.5327,28888.0
2023-08-09 12:35:00,61.23,61.24,61.21,61.22,83603.0,58.5327,58.5423,58.5136,58.5232,83603.0
2023-08-09 12:40:00,61.22,61.24,61.21,61.21,55718.0,58.5232,58.5423,58.5136,58.5136,55718.0
2023-08-09 12:45:00,61.22,61.25,61.2,61.25,75963.0,58.5232,58.5518,58.504,58.5518,75963.0
2023-08-09 12:50:00,61.24,61.25,61.21,61.22,52973.0,58.5423,58.5518,58.5136,58.5232,52973.0
2023-08-09 12:55:00,61.22,61.25,61.2,61.21,75466.0,58.5232,58.5518,58.504,58.5136,75466.0
2023-08-09 13:00:00,61.21,61.24,61.19,61.23,82777.0,58.5136,58.5423,58.4945,58.5327,82777.0
2023-08-09 13:05:00,61.23,61.28,61.23,61.28,26759.0,58.5327,58.5805,58.5327,58.5805,26759.0
2023-08-09 13:10:00,61.28,61.32,61.28,61.32,41110.0,58.5805,58.6188,58.5805,58.6188,41110.0
2023-08-09 13:15:00,61.32,61.33,61.29,61.3,62561.0,58.6188,58.6283,58.5901,58.5996,62561.0
2023-08-09 13:20:00,61.3,61.31,61.28,61.28,30892.0,58.5996,58.6092,58.5805,58.5805,30892.0
2023-08-09 13:25:00,61.28,61.29,61.27,61.28,20861.0,58.5805,58.5901,58.571,58.5805,20861.0
2023-08-09 13:30:00,61.28,61.31,61.28,61.29,34227.0,58.5805,58.6092,58.5805,58.5901,34227.0
2023-08-09 13:35:00,61.29,61.31,61.29,61.3,10001.0,58.5901,58.6092,58.5901,58.5996,10001.0
2023-08-09 13:40:00,61.31,61.32,61.3,61.32,19772.0,58.6092,58.6188,58.5996,58.6188,19772.0
2023-08-09 13:45:00,61.32,61.33,61.28,61.29,84141.0,58.6188,58.6283,58.5805,58.5901,84141.0
2023-08-09 13:50:00,61.29,61.32,61.29,61.31,25250.0,58.5901,58.6188,58.5901,58.6092,25250.0
2023-08-09 13:55:00,61.31,61.33,61.3,61.31,21828.0,58.6092,58.6283,58.5996,58.6092,21828.0
2023-08-09 14:00:00,61.3,61.32,61.3,61.32,28682.0,58.5996,58.6188,58.5996,58.6188,28682.0
2023-08-09 14:05:00,61.33,61.36,61.33,61.36,24951.0,58.6283,58.657,58.6283,58.657,24951.0
2023-08-09 14:10:00,61.35,61.38,61.34,61.38,19700.0,58.6474,58.6761,58.6379,58.6761,19700.0
2023-08-09 14:15:00,61.38,61.39,61.37,61.39,31962.0,58.6761,58.6857,58.6666,58.6857,31962.0
2023-08-09 14:20:00,61.39,61.4,61.36,61.39,25612.0,58.6857,58.6952,58.657,58.6857,25612.0
2023-08-09 14:25:00,61.38,61.4,61.37,61.39,26688.0,58.6761,58.6952,58.6666,58.6857,26688.0
2023-08-09 14:30:00,61.39,61.41,61.37,61.38,53148.0,58.6857,58.7048,58.6666,58.6761,53148.0
2023-08-09 14:35:00,61.38,61.4,61.37,61.38,32384.0,58.6761,58.6952,58.6666,58.6761,32384.0
2023-08-09 14:40:00,61.39,61.39,61.36,61.37,34820.0,58.6857,58.6857,58.657,58.6666,34820.0
2023-08-09 14:45:00,61.37,61.38,61.36,61.38,16116.0,58.6666,58.6761,58.657,58.6761,16116.0
2023-08-09 14:50:00,61.38,61.38,61.34,61.36,18849.0,58.6761,58.6761,58.6379,58.657,18849.0
2023-08-09 14:55:00,61.36,61.38,61.35,61.37,22728.0,58.657,58.6761,58.6474,58.6666,22728.0
2023-08-09 15:00:00,61.37,61.39,61.36,61.39,37382.0,58.6666,58.6857,58.657,58.6857,37382.0
2023-08-09 15:05:00,61.38,61.39,61.33,61.34,91018.0,58.6761,58.6857,58.6283,58.6379,91018.0
2023-08-09 15:10:00,61.33,61.34,61.31,61.32,38523.0,58.6283,58.6379,58.6092,58.6188,38523.0
2023-08-09 15:15:00,61.32,61.33,61.29,61.3,38363.0,58.6188,58.6283,58.5901,58.5996,38363.0
2023-08-09 15:20:00,61.3,61.35,61.3,61.34,27126.0,58.5996,58.6474,58.5996,58.6379,27126.0
2023-08-09 15:25:00,61.33,61.36,61.33,61.34,27524.0,58.6283,58.657,58.6283,58.6379,27524.0
2023-08-09 15:30:00,61.34,61.35,61.31,61.33,47848.0,58.6379,58.6474,58.6092,58.6283,47848.0
2023-08-09 15:35:00,61.33,61.33,61.29,61.3,26656.0,58.6283,58.6283,58.5901,58.5996,26656.0
2023-08-09 15:40:00,61.3,61.31,61.28,61.28,54593.0,58.5996,58.6092,58.5805,58.5805,54593.0
2023-08-09 15:45:00,61.28,61.28,61.2,61.22,98980.0,58.5805,58.5805,58.504,58.5232,98980.0
2023-08-09 15:50:00,61.22,61.26,61.2,61.23,209519.0,58.5232,58.5614,58.504,58.5327,209519.0
2023-08-09 15:55:00,61.23,61.23,61.18,61.21,259918.0,58.5327,58.5327,58.4849,58.5136,259918.0
2023-08-10 09:30:00,61.93,61.98,61.88,61.96,85278.0,59.2019,59.2497,59.1541,59.2306,85278.0
2023-08-10 09:35:00,61.97,62.05,61.96,62.02,51958.0,59.2401,59.3166,59.2306,59.2879,51958.0
2023-08-10 09:40:00,62.02,62.05,61.98,61.99,94865.0,59.2879,59.3166,59.2497,59.2592,94865.0
2023-08-10 09:45:00,61.99,62.11,61.99,62.1,89744.0,59.2592,59.374,59.2592,59.3644,89744.0
2023-08-10 09:50:00,62.09,62.11,62.08,62.11,55936.0,59.3548,59.374,59.3453,59.374,55936.0
2023-08-10 09:55:00,62.12,62.15,62.09,62.15,56112.0,59.3835,59.4122,59.3548,59.4122,56112.0
2023-08-10 10:00:00,62.15,62.19,62.13,62.17,53980.0,59.4122,59.4504,59.3931,59.4313,53980.0
2023-08-10 10:05:00,62.17,62.18,62.13,62.14,379637.0,59.4313,59.4409,59.3931,59.4026,379637.0
2023-08-10 10:10:00,62.14,62.14,62.1,62.13,70861.0,59.4026,59.4026,59.3644,59.3931,70861.0
2023-08-10 10:15:00,62.12,62.16,62.08,62.08,139707.0,59.3835,59.4218,59.3453,59.3453,139707.0
2023-08-10 10:20:00,62.07,62.09,62.04,62.08,75602.0,59.3357,59.3548,59.307,59.3453,75602.0
2023-08-10 10:25:00,62.08,62.09,62.05,62.08,37118.0,59.3453,59.3548,59.3166,59.3453,37118.0
2023-08-10 10:30:00,62.07,62.11,62.06,62.09,40974.0,59.3357,59.374,59.3262,59.3548,40974.0
2023-08-10 10:35:00,62.09,62.1,62.01,62.04,125979.0,59.3548,59.3644,59.2784,59.307,125979.0
2023-08-10 10:40:00,62.04,62.05,61.97,61.97,56054.0,59.307,59.3166,59.2401,59.2401,56054.0
2023-08-10 10:45:00,61.97,61.98,61.88,61.92,105952.0,59.2401,59.2497,59.1541,59.1923,105952.0
2023-08-10 10:50:00,61.92,61.94,61.88,61.92,72968.0,59.1923,59.2114,59.1541,59.1923,72968.0
2023-08-10 10:55:00,61.93,61.96,61.91,61.91,43960.0,59.2019,59.2306,59.1828,59.1828,43960.0
2023-08-10 11:00:00,61.91,61.93,61.86,61.88,49188.0,59.1828,59.2019,59.135,59.1541,49188.0
2023-08-10 11:05:00,61.87,61.93,61.84,61.9,65208.0,59.1445,59.2019,59.1158,59.1732,65208.0
2023-08-10 11:10:00,61.9,61.93,61.88,61.9,100780.0,59.1732,59.2019,59.1541,59.1732,100780.0
2023-08-10 11:15:00,61.9,61.91,61.87,61.89,93189.0,59.1732,59.1828,59.1445,59.1636,93189.0
2023-08-10 11:20:00,61.89,61.89,61.83,61.86,47166.0,59.1636,59.1636,59.1063,59.135,47166.0
2023-08-10 11:25:00,61.86,61.95,61.86,61.95,133021.0,59.135,59.221,59.135,59.221,133021.0
2023-08-10 11:30:00,61.94,61.97,61.92,61.97,60295.0,59.2114,59.2401,59.1923,59.2401,60295.0
2023-08-10 11:35:00,61.96,61.98,61.95,61.95,48006.0,59.2306,59.2497,59.221,59.221,48006.0
2023-08-10 11:40:00,61.95,61.95,61.89,61.91,41017.0,59.221,59.221,59.1636,59.1828,41017.0
2023-08-10 11:45:00,61.91,61.91,61.84,61.87,44332.0,59.1828,59.1828,59.1158,59.1445,44332.0
2023-08-10 11:50:00,61.86,61.86,61.81,61.82,58573.0,59.135,59.135,59.0872,59.0967,58573.0
2023-08-10 11:55:00,61.83,61.86,61.81,61.85,25673.0,59.1063,59.135,59.0872,59.1254,25673.0
2023-08-10 12:00:00,61.85,61.86,61.82,61.84,52860.0,59.1254,59.135,59.0967,59.1158,52860.0
2023-08-10 12:05:00,61.84,61.85,61.82,61.82,38635.0,59.1158,59.1254,59.0967,59.0967,38635.0
2023-08-10 12:10:00,61.83,61.84,61.8,61.82,53048.0,59.1063,59.1158,59.0776,59.0967,53048.0
2023-08-10 12:15:00,61.82,61.82,61.78,61.8,50196.0,59.0967,59.0967,59.0585,59.0776,50196.0
2023-08-10 12:20:00,61.8,61.82,61.78,61.79,75546.0,59.0776,59.0967,59.0585,59.0681,75546.0
2023-08-10 12:25:00,61.8,61.8,61.74,61.79,31167.0,59.0776,59.0776,59.0203,59.0681,31167.0
2023-08-10 12:30:00,61.79,61.81,61.78,61.81,42724.0,59.0681,59.0872,59.0585,59.0872,42724.0
2023-08-10 12:35:00,61.81,61.85,61.78,61.84,41123.0,59.0872,59.1254,59.0585,59.1158,41123.0
2023-08-10 12:40:00,61.85,61.85,61.81,61.83,18760.0,59.1254,59.1254,59.0872,59.1063,18760.0
2023-08-10 12:45:00,61.83,61.86,61.83,61.84,36815.0,59.1063,59.135,59.1063,59.1158,36815.0
2023-08-10 12:50:00,61.84,61.84,61.75,61.76,109020.0,59.1158,59.1158,59.0298,59.0394,109020.0
2023-08-10 12:55:00,61.76,61.77,61.65,61.68,146665.0,59.0394,59.0489,58.9342,58.9629,146665.0
2023-08-10 13:00:00,61.68,61.7,61.63,61.66,92171.0,58.9629,58.982,58.9151,58.9438,92171.0
2023-08-10 13:05:00,61.66,61.69,61.65,61.67,66255.0,58.9438,58.9725,58.9342,58.9533,66255.0
2023-08-10 13:10:00,61.67,61.68,61.64,61.68,29760.0,58.9533,58.9629,58.9247,58.9629,29760.0
2023-08-10 13:15:00,61.67,61.7,61.65,61.69,44959.0,58.9533,58.982,58.9342,58.9725,44959.0
2023-08-10 13:20:00,61.69,61.69,61.63,61.65,62245.0,58.9725,58.9725,58.9151,58.9342,62245.0
2023-08-10 13:25:00,61.65,61.66,61.61,61.63,96450.0,58.9342,58.9438,58.896,58.9151,96450.0
2023-08-10 13:30:00,61.62,61.62,61.57,61.61,53286.0,58.9055,58.9055,58.8577,58.896,53286.0
2023-08-10 13:35:00,61.6,61.6,61.55,61.57,30094.0,58.8864,58.8864,58.8386,58.8577,30094.0
2023-08-10 13:40:00,61.57,61.57,61.51,61.56,61117.0,58.8577,58.8577,58.8004,58.8482,61117.0
2023-08-10 13:45:00,61.55,61.63,61.55,61.6,33516.0,58.8386,58.9151,58.8386,58.8864,33516.0
2023-08-10 13:50:00,61.6,61.63,61.58,61.59,44518.0,58.8864,58.9151,58.8673,58.8769,44518.0
2023-08-10 13:55:00,61.59,61.59,61.51,61.52,54094.0,58.8769,58.8769,58.8004,58.8099,54094.0
2023-08-10 14:00:00,61.53,61.54,61.51,61.54,32967.0,58.8195,58.8291,58.8004,58.8291,32967.0
2023-08-10 14:05:00,61.55,61.6,61.55,61.58,28993.0,58.8386,58.8864,58.8386,58.8673,28993.0
2023-08-10 14:10:00,61.58,61.63,61.57,61.61,107936.0,58.8673,58.9151,58.8577,58.896,107936.0
2023-08-10 14:15:00,61.61,61.62,61.56,61.58,269106.0,58.896,58.9055,58.8482,58.8673,269106.0
2023-08-10 14:20:00,61.58,61.61,61.57,61.59,93100.0,58.8673,58.896,58.8577,58.8769,93100.0
2023-08-10 14:25:00,61.6,61.6,61.55,61.56,160128.0,58.8864,58.8864,58.8386,58.8482,160128.0
2023-08-10 14:30:00,61.57,61.58,61.54,61.55,99544.0,58.8577,58.8673,58.8291,58.8386,99544.0
2023-08-10 14:35:00,61.55,61.56,61.52,61.55,91341.0,58.8386,58.8482,58.8099,58.8386,91341.0
2023-08-10 14:40:00,61.55,61.56,61.51,61.55,122069.0,58.8386,58.8482,58.8004,58.8386,122069.0
2023-08-10 14:45:00,61.55,61.58,61.51,61.56,88723.0,58.8386,58.8673,58.8004,58.8482,88723.0
2023-08-10 14:50:00,61.55,61.61,61.55,61.59,83061.0,58.8386,58.896,58.8386,58.8769,83061.0
2023-08-10 14:55:00,61.6,61.61,61.58,61.61,48305.0,58.8864,58.896,58.8673,58.896,48305.0
2023-08-10 15:00:00,61.6,61.61,61.54,61.55,91923.0,58.8864,58.896,58.8291,58.8386,91923.0
2023-08-10 15:05:00,61.55,61.57,61.54,61.56,71220.0,58.8386,58.8577,58.8291,58.8482,71220.0
2023-08-10 15:10:00,61.56,61.58,61.54,61.57,107619.0,58.8482,58.8673,58.8291,58.8577,107619.0
2023-08-10 15:15:00,61.57,61.59,61.56,61.57,82888.0,58.8577,58.8769,58.8482,58.8577,82888.0
2023-08-10 15:20:00,61.57,61.58,61.52,61.54,123955.0,58.8577,58.8673,58.8099,58.8291,123955.0
2023-08-10 15:25:00,61.53,61.53,61.46,61.48,110997.0,58.8195,58.8195,58.7526,58.7717,110997.0
2023-08-10 15:30:00,61.48,61.49,61.44,61.46,92519.0,58.7717,58.7813,58.7335,58.7526,92519.0
2023-08-10 15:35:00,61.45,61.47,61.43,61.45,142920.0,58.743,58.7621,58.7239,58.743,142920.0
2023-08-10 15:40:00,61.44,61.46,61.43,61.45,117260.0,58.7335,58.7526,58.7239,58.743,117260.0
2023-08-10 15:45:00,61.44,61.5,61.44,61.48,77936.0,58.7335,58.7908,58.7335,58.7717,77936.0
2023-08-10 15:50:00,61.47,61.51,61.46,61.5,317468.0,58.7621,58.8004,58.7526,58.7908,317468.0
2023-08-10 15:55:00,61.5,61.5,61.45,61.48,379621.0,58.7908,58.7908,58.743,58.7717,379621.0
2023-08-11 09:30:00,61.48,61.5,61.4,61.49,60623.0,58.7717,58.7908,58.6952,58.7813,60623.0
2023-08-11 09:35:00,61.48,61.54,61.48,61.5,45044.0,58.7717,58.8291,58.7717,58.7908,45044.0
2023-08-11 09:40:00,61.5,61.51,61.43,61.47,23393.0,58.7908,58.8004,58.7239,58.7621,23393.0
2023-08-11 09:45:00,61.46,61.49,61.43,61.47,23856.0,58.7526,58.7813,58.7239,58.7621,23856.0
2023-08-11 09:50:00,61.46,61.47,61.42,61.44,59428.0,58.7526,58.7621,58.7144,58.7335,59428.0
2023-08-11 09:55:00,61.44,61.47,61.44,61.47,43467.0,58.7335,58.7621,58.7335,58.7621,43467.0
2023-08-11 10:00:00,61.46,61.58,61.46,61.56,140816.0,58.7526,58.8673,58.7526,58.8482,140816.0
2023-08-11 10:05:00,61.55,61.57,61.5,61.52,41134.0,58.8386,58.8577,58.7908,58.8099,41134.0
2023-08-11 10:10:00,61.5,61.52,61.45,61.52,38108.0,58.7908,58.8099,58.743,58.8099,38108.0
2023-08-11 10:15:00,61.51,61.6,61.51,61.56,53451.0,58.8004,58.8864,58.8004,58.8482,53451.0
2023-08-11 10:20:00,61.57,61.62,61.57,61.61,25082.0,58.8577,58.9055,58.8577,58.896,25082.0
2023-08-11 10:25:00,61.6,61.6,61.56,61.57,83709.0,58.8864,58.8864,58.8482,58.8577,83709.0
2023-08-11 10:30:00,61.57,61.59,61.54,61.55,144037.0,58.8577,58.8769,58.8291,58.8386,144037.0
2023-08-11 10:35:00,61.55,61.62,61.53,61.61,30736.0,58.8386,58.9055,58.8195,58.896,30736.0
2023-08-11 10:40:00,61.61,61.64,61.57,61.62,49820.0,58.896,58.9247,58.8577,58.9055,49820.0
2023-08-11 10:45:00,61.61,61.63,61.6,61.61,54044.0,58.896,58.9151,58.8864,58.896,54044.0
2023-08-11 10:50:00,61.62,61.62,61.54,61.54,23469.0,58.9055,58.9055,58.8291,58.8291,23469.0
2023-08-11 10:55:00,61.55,61.55,61.51,61.51,11411.0,58.8386,58.8386,58.8004,58.8004,11411.0
2023-08-11 11:00:00,61.51,61.52,61.49,61.51,43474.0,58.8004,58.8099,58.7813,58.8004,43474.0
2023-08-11 11:05:00,61.51,61.51,61.48,61.48,19886.0,58.8004,58.8004,58.7717,58.7717,19886.0
2023-08-11 11:10:00,61.48,61.48,61.42,61.42,25834.0,58.7717,58.7717,58.7144,58.7144,25834.0
2023-08-11 11:15:00,61.41,61.41,61.37,61.39,17061.0,58.7048,58.7048,58.6666,58.6857,17061.0
2023-08-11 11:20:00,61.39,61.42,61.38,61.38,15468.0,58.6857,58.7144,58.6761,58.6761,15468.0
2023-08-11 11:25:00,61.39,61.39,61.35,61.36,27763.0,58.6857,58.6857,58.6474,58.657,27763.0
2023-08-11 11:30:00,61.36,61.38,61.33,61.34,34207.0,58.657,58.6761,58.6283,58.6379,34207.0
2023-08-11 11:35:00,61.34,61.37,61.33,61.34,32018.0,58.6379,58.6666,58.6283,58.6379,32018.0
2023-08-11 11:40:00,61.33,61.34,61.31,61.33,30283.0,58.6283,58.6379,58.6092,58.6283,30283.0
2023-08-11 11:45:00,61.34,61.35,61.31,61.32,29359.0,58.6379,58.6474,58.6092,58.6188,29359.0
2023-08-11 11:50:00,61.31,61.33,61.31,61.32,7999.0,58.6092,58.6283,58.6092,58.6188,7999.0
2023-08-11 11:55:00,61.33,61.39,61.32,61.39,38906.0,58.6283,58.6857,58.6188,58.6857,38906.0
2023-08-11 12:00:00,61.39,61.41,61.37,61.39,66237.0,58.6857,58.7048,58.6666,58.6857,66237.0
2023-08-11 12:05:00,61.4,61.44,61.39,61.41,66559.0,58.6952,58.7335,58.6857,58.7048,66559.0
2023-08-11 12:10:00,61.41,61.43,61.41,61.43,8413.0,58.7048,58.7239,58.7048,58.7239,8413.0
2023-08-11 12:15:00,61.45,61.47,61.45,61.45,21613.0,58.743,58.7621,58.743,58.743,21613.0
2023-08-11 12:20:00,61.44,61.44,61.41,61.42,12814.0,58.7335,58.7335,58.7048,58.7144,12814.0
2023-08-11 12:25:00,61.42,61.43,61.39,61.42,33182.0,58.7144,58.7239,58.6857,58.7144,33182.0
2023-08-11 12:30:00,61.42,61.45,61.42,61.44,32697.0,58.7144,58.743,58.7144,58.7335,32697.0
2023-08-11 12:35:00,61.44,61.45,61.4,61.41,40678.0,58.7335,58.743,58.6952,58.7048,40678.0
2023-08-11 12:40:00,61.4,61.41,61.38,61.39,42495.0,58.6952,58.7048,58.6761,58.6857,42495.0
2023-08-11 12:45:00,61.39,61.4,61.38,61.38,30746.0,58.6857,58.6952,58.6761,58.6761,30746.0
2023-08-11 12:50:00,61.39,61.41,61.38,61.41,40055.0,58.6857,58.7048,58.6761,58.7048,40055.0
2023-08-11 12:55:00,61.41,61.41,61.37,61.39,35916.0,58.7048,58.7048,58.6666,58.6857,35916.0
2023-08-11 13:00:00,61.39,61.41,61.38,61.41,83906.0,58.6857,58.7048,58.6761,58.7048,83906.0
2023-08-11 13:05:00,61.41,61.41,61.36,61.38,76774.0,58.7048,58.7048,58.657,58.6761,76774.0
2023-08-11 13:10:00,61.38,61.39,61.36,61.38,94971.0,58.6761,58.6857,58.657,58.6761,94971.0
2023-08-11 13:15:00,61.38,61.4,61.37,61.39,54138.0,58.6761,58.6952,58.6666,58.6857,54138.0
2023-08-11 13:20:00,61.38,61.41,61.38,61.4,58133.0,58.6761,58.7048,58.6761,58.6952,58133.0
2023-08-11 13:25:00,61.4,61.45,61.39,61.43,98604.0,58.6952,58.743,58.6857,58.7239,98604.0
2023-08-11 13:30:00,61.42,61.44,61.41,61.42,65145.0,58.7144,58.7335,58.7048,58.7144,65145.0
2023-08-11 13:35:00,61.42,61.43,61.38,61.4,66676.0,58.7144,58.7239,58.6761,58.6952,66676.0
2023-08-11 13:40:00,61.4,61.41,61.34,61.36,128367.0,58.6952,58.7048,58.6379,58.657,128367.0
2023-08-11 13:45:00,61.36,61.36,61.32,61.34,58846.0,58.657,58.657,58.6188,58.6379,58846.0
2023-08-11 13:50:00,61.33,61.35,61.32,61.34,69994.0,58.6283,58.6474,58.6188,58.6379,69994.0
2023-08-11 13:55:00,61.34,61.35,61.32,61.35,49348.0,58.6379,58.6474,58.6188,58.6474,49348.0
2023-08-11 14:00:00,61.34,61.43,61.33,61.36,518373.0,58.6379,58.7239,58.6283,58.657,518373.0
2023-08-11 14:05:00,61.36,61.38,61.35,61.36,27939.0,58.657,58.6761,58.6474,58.657,27939.0
2023-08-11 14:10:00,61.36,61.37,61.34,61.36,23933.0,58.657,58.6666,58.6379,58.657,23933.0
2023-08-11 14:15:00,61.36,61.37,61.35,61.37,48500.0,58.657,58.6666,58.6474,58.6666,48500.0
2023-08-11 14:20:00,61.36,61.37,61.34,61.37,28816.0,58.657,58.6666,58.6379,58.6666,28816.0
2023-08-11 14:25:00,61.38,61.39,61.37,61.37,17208.0,58.6761,58.6857,58.6666,58.6666,17208.0
2023-08-11 14:30:00,61.38,61.4,61.37,61.37,20986.0,58.6761,58.6952,58.6666,58.6666,20986.0
2023-08-11 14:35:00,61.37,61.39,61.35,61.39,34356.0,58.6666,58.6857,58.6474,58.6857,34356.0
2023-08-11 14:40:00,61.39,61.4,61.37,61.38,18145.0,58.6857,58.6952,58.6666,58.6761,18145.0
2023-08-11 14:45:00,61.38,61.41,61.38,61.4,28667.0,58.6761,58.7048,58.6761,58.6952,28667.0
2023-08-11 14:50:00,61.4,61.41,61.39,61.4,26405.0,58.6952,58.7048,58.6857,58.6952,26405.0
2023-08-11 14:55:00,61.4,61.41,61.39,61.4,10808.0,58.6952,58.7048,58.6857,58.6952,10808.0
2023-08-11 15:00:00,61.4,61.4,61.36,61.37,10099.0,58.6952,58.6952,58.657,58.6666,10099.0
2023-08-11 15:05:00,61.38,61.38,61.34,61.35,23962.0,58.6761,58.6761,58.6379,58.6474,23962.0
2023-08-11 15:10:00,61.34,61.36,61.33,61.35,23964.0,58.6379,58.657,58.6283,58.6474,23964.0
2023-08-11 15:15:00,61.35,61.37,61.34,61.37,25674.0,58.6474,58.6666,58.6379,58.6666,25674.0
2023-08-11 15:20:00,61.36,61.37,61.35,61.37,24387.0,58.657,58.6666,58.6474,58.6666,24387.0
2023-08-11 15:25:00,61.38,61.39,61.36,61.38,34806.0,58.6761,58.6857,58.657,58.6761,34806.0
2023-08-11 15:30:00,61.37,61.39,61.37,61.39,37703.0,58.6666,58.6857,58.6666,58.6857,37703.0
2023-08-11 15:35:00,61.39,61.4,61.36,61.37,200892.0,58.6857,58.6952,58.657,58.6666,200892.0
2023-08-11 15:40:00,61.37,61.38,61.35,61.37,101245.0,58.6666,58.6761,58.6474,58.6666,101245.0
2023-08-11 15:45:00,61.37,61.38,61.35,61.38,66718.0,58.6666,58.6761,58.6474,58.6761,66718.0
2023-08-11 15:50:00,61.38,61.39,61.35,61.37,78020.0,58.6761,58.6857,58.6474,58.6666,78020.0
2023-08-11 15:55:00,61.36,61.39,61.32,61.38,394061.0,58.657,58.6857,58.6188,58.6761,394061.0
2023-08-14 09:30:00,60.57,60.61,60.56,60.61,157245.0,57.9018,57.94,57.8922,57.94,157245.0
2023-08-14 09:35:00,60.6,60.6,60.55,60.57,98644.0,57.9305,57.9305,57.8827,57.9018,98644.0
2023-08-14 09:40:00,60.57,60.6,60.53,60.55,89975.0,57.9018,57.9305,57.8636,57.8827,89975.0
2023-08-14 09:45:00,60.54,60.55,60.46,60.48,152149.0,57.8731,57.8827,57.7966,57.8158,152149.0
2023-08-14 09:50:00,60.48,60.58,60.47,60.54,41028.0,57.8158,57.9114,57.8062,57.8731,41028.0
2023-08-14 09:55:00,60.54,60.59,60.53,60.58,139179.0,57.8731,57.9209,57.8636,57.9114,139179.0
2023-08-14 10:00:00,60.58,60.62,60.57,60.62,81853.0,57.9114,57.9496,57.9018,57.9496,81853.0
2023-08-14 10:05:00,60.62,60.66,60.6,60.64,158036.0,57.9496,57.9878,57.9305,57.9687,158036.0
2023-08-14 10:10:00,60.64,60.74,60.63,60.73,117706.0,57.9687,58.0643,57.9592,58.0547,117706.0
2023-08-14 10:15:00,60.73,60.78,60.72,60.75,58601.0,58.0547,58.1025,58.0452,58.0739,58601.0
2023-08-14 10:20:00,60.75,60.76,60.7,60.7,42538.0,58.0739,58.0834,58.0261,58.0261,42538.0
2023-08-14 10:25:00,60.7,60.74,60.68,60.7,24483.0,58.0261,58.0643,58.0069,58.0261,24483.0
2023-08-14 10:30:00,60.7,60.77,60.69,60.77,46709.0,58.0261,58.093,58.0165,58.093,46709.0
2023-08-14 10:35:00,60.77,60.83,60.75,60.8,40564.0,58.093,58.1503,58.0739,58.1217,40564.0
2023-08-14 10:40:00,60.8,60.83,60.79,60.8,24463.0,58.1217,58.1503,58.1121,58.1217,24463.0
2023-08-14 10:45:00,60.8,60.81,60.77,60.8,70482.0,58.1217,58.1312,58.093,58.1217,70482.0
2023-08-14 10:50:00,60.79,60.84,60.77,60.83,73663.0,58.1121,58.1599,58.093,58.1503,73663.0
2023-08-14 10:55:00,60.83,60.83,60.76,60.79,54428.0,58.1503,58.1503,58.0834,58.1121,54428.0
2023-08-14 11:00:00,60.79,60.8,60.77,60.78,33210.0,58.1121,58.1217,58.093,58.1025,33210.0
2023-08-14 11:05:00,60.78,60.79,60.74,60.77,75524.0,58.1025,58.1121,58.0643,58.093,75524.0
2023-08-14 11:10:00,60.77,60.77,60.74,60.76,75956.0,58.093,58.093,58.0643,58.0834,75956.0
2023-08-14 11:15:00,60.76,60.81,60.74,60.79,55209.0,58.0834,58.1312,58.0643,58.1121,55209.0
2023-08-14 11:20:00,60.78,60.83,60.78,60.82,92195.0,58.1025,58.1503,58.1025,58.1408,92195.0
2023-08-14 11:25:00,60.82,60.84,60.79,60.83,30320.0,58.1408,58.1599,58.1121,58.1503,30320.0
2023-08-14 11:30:00,60.83,60.84,60.8,60.82,53190.0,58.1503,58.1599,58.1217,58.1408,53190.0
2023-08-14 11:35:00,60.81,60.84,60.8,60.83,35320.0,58.1312,58.1599,58.1217,58.1503,35320.0
2023-08-14 11:40:00,60.82,60.85,60.81,60.84,35388.0,58.1408,58.1695,58.1312,58.1599,35388.0
2023-08-14 11:45:00,60.84,60.87,60.83,60.85,21683.0,58.1599,58.1886,58.1503,58.1695,21683.0
2023-08-14 11:50:00,60.85,60.87,60.84,60.85,36816.0,58.1695,58.1886,58.1599,58.1695,36816.0
2023-08-14 11:55:00,60.85,60.85,60.81,60.82,37604.0,58.1695,58.1695,58.1312,58.1408,37604.0
2023-08-14 12:00:00,60.82,60.85,60.81,60.85,29785.0,58.1408,58.1695,58.1312,58.1695,29785.0
2023-08-14 12:05:00,60.85,60.85,60.82,60.83,31744.0,58.1695,58.1695,58.1408,58.1503,31744.0
2023-08-14 12:10:00,60.83,60.83,60.79,60.8,39618.0,58.1503,58.1503,58.1121,58.1217,39618.0
2023-08-14 12:15:00,60.8,60.8,60.75,60.79,54685.0,58.1217,58.1217,58.0739,58.1121,54685.0
2023-08-14 12:20:00,60.8,60.8,60.75,60.77,33799.0,58.1217,58.1217,58.0739,58.093,33799.0
2023-08-14 12:25:00,60.77,60.81,60.77,60.8,13195.0,58.093,58.1312,58.093,58.1217,13195.0
2023-08-14 12:30:00,60.79,60.81,60.77,60.78,55783.0,58.1121,58.1312,58.093,58.1025,55783.0
2023-08-14 12:35:00,60.77,60.8,60.77,60.8,25317.0,58.093,58.1217,58.093,58.1217,25317.0
2023-08-14 12:40:00,60.8,60.81,60.78,60.8,31060.0,58.1217,58.1312,58.1025,58.1217,31060.0
2023-08-14 12:45:00,60.81,60.82,60.8,60.82,11808.0,58.1312,58.1408,58.1217,58.1408,11808.0
2023-08-14 12:50:00,60.81,60.83,60.8,60.8,18197.0,58.1312,58.1503,58.1217,58.1217,18197.0
2023-08-14 12:55:00,60.81,60.82,60.8,60.8,34309.0,58.1312,58.1408,58.1217,58.1217,34309.0
2023-08-14 13:00:00,60.8,60.83,60.8,60.83,21024.0,58.1217,58.1503,58.1217,58.1503,21024.0
2023-08-14 13:05:00,60.83,60.83,60.81,60.83,36707.0,58.1503,58.1503,58.1312,58.1503,36707.0
2023-08-14 13:10:00,60.83,60.84,60.81,60.84,53628.0,58.1503,58.1599,58.1312,58.1599,53628.0
2023-08-14 13:15:00,60.84,60.84,60.82,60.84,29008.0,58.1599,58.1599,58.1408,58.1599,29008.0
2023-08-14 13:20:00,60.84,60.85,60.82,60.83,67540.0,58.1599,58.1695,58.1408,58.1503,67540.0
2023-08-14 13:25:00,60.82,60.83,60.81,60.83,33981.0,58.1408,58.1503,58.1312,58.1503,33981.0
2023-08-14 13:30:00,60.83,60.84,60.77,60.78,42026.0,58.1503,58.1599,58.093,58.1025,42026.0
2023-08-14 13:35:00,60.78,60.79,60.76,60.78,61230.0,58.1025,58.1121,58.0834,58.1025,61230.0
2023-08-14 13:40:00,60.78,60.79,60.77,60.78,31788.0,58.1025,58.1121,58.093,58.1025,31788.0
2023-08-14 13:45:00,60.78,60.78,60.75,60.75,68676.0,58.1025,58.1025,58.0739,58.0739,68676.0
2023-08-14 13:50:00,60.76,60.78,60.74,60.75,446829.0,58.0834,58.1025,58.0643,58.0739,446829.0
2023-08-14 13:55:00,60.75,60.75,60.73,60.75,64727.0,58.0739,58.0739,58.0547,58.0739,64727.0
2023-08-14 14:00:00,60.75,60.76,60.72,60.76,42401.0,58.0739,58.0834,58.0452,58.0834,42401.0
2023-08-14 14:05:00,60.76,60.76,60.71,60.73,36257.0,58.0834,58.0834,58.0356,58.0547,36257.0
2023-08-14 14:10:00,60.72,60.74,60.71,60.73,25539.0,58.0452,58.0643,58.0356,58.0547,25539.0
2023-08-14 14:15:00,60.74,60.74,60.71,60.73,21472.0,58.0643,58.0643,58.0356,58.0547,21472.0
2023-08-14 14:20:00,60.72,60.74,60.72,60.73,31969.0,58.0452,58.0643,58.0452,58.0547,31969.0
2023-08-14 14:25:00,60.73,60.74,60.72,60.74,37243.0,58.0547,58.0643,58.0452,58.0643,37243.0
2023-08-14 14:30:00,60.74,60.74,60.69,60.73,63204.0,58.0643,58.0643,58.0165,58.0547,63204.0
2023-08-14 14:35:00,60.73,60.73,60.7,60.72,78616.0,58.0547,58.0547,58.0261,58.0452,78616.0
2023-08-14 14:40:00,60.72,60.73,60.69,60.7,42052.0,58.0452,58.0547,58.0165,58.0261,42052.0
2023-08-14 14:45:00,60.7,60.71,60.69,60.71,22731.0,58.0261,58.0356,58.0165,58.0356,22731.0
2023-08-14 14:50:00,60.7,60.72,60.69,60.71,25553.0,58.0261,58.0452,58.0165,58.0356,25553.0
2023-08-14 14:55:00,60.72,60.72,60.69,60.7,44129.0,58.0452,58.0452,58.0165,58.0261,44129.0
2023-08-14 15:00:00,60.7,60.72,60.68,60.72,36595.0,58.0261,58.0452,58.0069,58.0452,36595.0
2023-08-14 15:05:00,60.72,60.72,60.69,60.71,59594.0,58.0452,58.0452,58.0165,58.0356,59594.0
2023-08-14 15:10:00,60.7,60.72,60.69,60.72,34204.0,58.0261,58.0452,58.0165,58.0452,34204.0
2023-08-14 15:15:00,60.72,60.74,60.71,60.73,59392.0,58.0452,58.0643,58.0356,58.0547,59392.0
2023-08-14 15:20:00,60.74,60.76,60.74,60.75,34529.0,58.0643,58.0834,58.0643,58.0739,34529.0
2023-08-14 15:25:00,60.76,60.76,60.74,60.76,80531.0,58.0834,58.0834,58.0643,58.0834,80531.0
2023-08-14 15:30:00,60.75,60.76,60.74,60.76,72309.0,58.0739,58.0834,58.0643,58.0834,72309.0
2023-08-14 15:35:00,60.76,60.77,60.75,60.77,34442.0,58.0834,58.093,58.0739,58.093,34442.0
2023-08-14 15:40:00,60.77,60.81,60.76,60.8,104686.0,58.093,58.1312,58.0834,58.1217,104686.0
2023-08-14 15:45:00,60.8,60.82,60.79,60.8,80243.0,58.1217,58.1408,58.1121,58.1217,80243.0
2023-08-14 15:50:00,60.8,60.81,60.79,60.8,231389.0,58.1217,58.1312,58.1121,58.1217,231389.0
2023-08-14 15:55:00,60.8,60.85,60.79,60.85,389322.0,58.1217,58.1695,58.1121,58.1695,389322.0
2023-08-15 09:30:00,60.46,60.46,60.36,60.37,90683.0,57.7966,57.7966,57.701,57.7106,90683.0
2023-08-15 09:35:00,60.37,60.43,60.34,60.42,65799.0,57.7106,57.768,57.6819,57.7584,65799.0
2023-08-15 09:40:00,60.41,60.42,60.37,60.39,26053.0,57.7488,57.7584,57.7106,57.7297,26053.0
2023-08-15 09:45:00,60.39,60.39,60.35,60.37,48259.0,57.7297,57.7297,57.6915,57.7106,48259.0
2023-08-15 09:50:00,60.37,60.44,60.37,60.42,56368.0,57.7106,57.7775,57.7106,57.7584,56368.0
2023-08-15 09:55:00,60.42,60.44,60.39,60.42,73144.0,57.7584,57.7775,57.7297,57.7584,73144.0
2023-08-15 10:00:00,60.4,60.42,60.36,60.36,65532.0,57.7393,57.7584,57.701,57.701,65532.0
2023-08-15 10:05:00,60.35,60.36,60.31,60.33,107075.0,57.6915,57.701,57.6532,57.6724,107075.0
2023-08-15 10:10:00,60.34,60.35,60.27,60.3,286279.0,57.6819,57.6915,57.615,57.6437,286279.0
2023-08-15 10:15:00,60.29,60.31,60.26,60.28,51095.0,57.6341,57.6532,57.6055,57.6246,51095.0
2023-08-15 10:20:00,60.27,60.3,60.24,60.25,79449.0,57.615,57.6437,57.5863,57.5959,79449.0
2023-08-15 10:25:00,60.25,60.3,60.25,60.29,72768.0,57.5959,57.6437,57.5959,57.6341,72768.0
2023-08-15 10:30:00,60.28,60.31,60.24,60.26,75123.0,57.6246,57.6532,57.5863,57.6055,75123.0
2023-08-15 10:35:00,60.25,60.3,60.23,60.3,73201.0,57.5959,57.6437,57.5768,57.6437,73201.0
2023-08-15 10:40:00,60.29,60.3,60.26,60.28,38918.0,57.6341,57.6437,57.6055,57.6246,38918.0
2023-08-15 10:45:00,60.28,60.35,60.28,60.33,34337.0,57.6246,57.6915,57.6246,57.6724,34337.0
2023-08-15 10:50:00,60.33,60.36,60.31,60.32,33180.0,57.6724,57.701,57.6532,57.6628,33180.0
2023-08-15 10:55:00,60.32,60.34,60.3,60.31,66481.0,57.6628,57.6819,57.6437,57.6532,66481.0
2023-08-15 11:00:00,60.3,60.36,60.3,60.36,40158.0,57.6437,57.701,57.6437,57.701,40158.0
2023-08-15 11:05:00,60.35,60.36,60.32,60.33,150251.0,57.6915,57.701,57.6628,57.6724,150251.0
2023-08-15 11:10:00,60.33,60.35,60.32,60.32,51617.0,57.6724,57.6915,57.6628,57.6628,51617.0
2023-08-15 11:15:00,60.32,60.32,60.28,60.28,47684.0,57.6628,57.6628,57.6246,57.6246,47684.0
2023-08-15 11:20:00,60.28,60.28,60.23,60.24,29084.0,57.6246,57.6246,57.5768,57.5863,29084.0
2023-08-15 11:25:00,60.25,60.29,60.23,60.28,66599.0,57.5959,57.6341,57.5768,57.6246,66599.0
2023-08-15 11:30:00,60.28,60.31,60.26,60.29,44897.0,57.6246,57.6532,57.6055,57.6341,44897.0
2023-08-15 11:35:00,60.29,60.31,60.27,60.3,25780.0,57.6341,57.6532,57.615,57.6437,25780.0
2023-08-15 11:40:00,60.3,60.31,60.27,60.29,55965.0,57.6437,57.6532,57.615,57.6341,55965.0
2023-08-15 11:45:00,60.28,60.29,60.25,60.28,68788.0,57.6246,57.6341,57.5959,57.6246,68788.0
2023-08-15 11:50:00,60.28,60.29,60.26,60.28,84887.0,57.6246,57.6341,57.6055,57.6246,84887.0
2023-08-15 11:55:00,60.28,60.3,60.27,60.3,50039.0,57.6246,57.6437,57.615,57.6437,50039.0
2023-08-15 12:00:00,60.3,60.32,60.27,60.27,68345.0,57.6437,57.6628,57.615,57.615,68345.0
2023-08-15 12:05:00,60.27,60.28,60.23,60.23,29547.0,57.615,57.6246,57.5768,57.5768,29547.0
2023-08-15 12:10:00,60.23,60.24,60.21,60.22,36633.0,57.5768,57.5863,57.5577,57.5672,36633.0
2023-08-15 12:15:00,60.22,60.25,60.2,60.24,45742.0,57.5672,57.5959,57.5481,57.5863,45742.0
2023-08-15 12:20:00,60.24,60.26,60.23,60.26,39409.0,57.5863,57.6055,57.5768,57.6055,39409.0
2023-08-15 12:25:00,60.25,60.26,60.2,60.21,117762.0,57.5959,57.6055,57.5481,57.5577,117762.0
2023-08-15 12:30:00,60.21,60.21,60.16,60.18,45510.0,57.5577,57.5577,57.5099,57.529,45510.0
2023-08-15 12:35:00,60.17,60.19,60.16,60.18,42511.0,57.5194,57.5385,57.5099,57.529,42511.0
2023-08-15 12:40:00,60.18,60.19,60.16,60.16,68908.0,57.529,57.5385,57.5099,57.5099,68908.0
2023-08-15 12:45:00,60.16,60.17,60.14,60.14,50098.0,57.5099,57.5194,57.4907,57.4907,50098.0
2023-08-15 12:50:00,60.14,60.18,60.13,60.16,57886.0,57.4907,57.529,57.4812,57.5099,57886.0
2023-08-15 12:55:00,60.17,60.18,60.15,60.16,81424.0,57.5194,57.529,57.5003,57.5099,81424.0
2023-08-15 13:00:00,60.17,60.18,60.16,60.16,50629.0,57.5194,57.529,57.5099,57.5099,50629.0
2023-08-15 13:05:00,60.17,60.17,60.14,60.15,27821.0,57.5194,57.5194,57.4907,57.5003,27821.0
2023-08-15 13:10:00,60.14,60.19,60.14,60.18,78038.0,57.4907,57.5385,57.4907,57.529,78038.0
2023-08-15 13:15:00,60.18,60.2,60.18,60.2,22034.0,57.529,57.5481,57.529,57.5481,22034.0
2023-08-15 13:20:00,60.2,60.21,60.18,60.2,25308.0,57.5481,57.5577,57.529,57.5481,25308.0
2023-08-15 13:25:00,60.2,60.2,60.18,60.2,19217.0,57.5481,57.5481,57.529,57.5481,19217.0
2023-08-15 13:30:00,60.2,60.2,60.17,60.18,54707.0,57.5481,57.5481,57.5194,57.529,54707.0
2023-08-15 13:35:00,60.18,60.19,60.17,60.18,73073.0,57.529,57.5385,57.5194,57.529,73073.0
2023-08-15 13:40:00,60.17,60.18,60.16,60.18,78498.0,57.5194,57.529,57.5099,57.529,78498.0
2023-08-15 13:45:00,60.18,60.2,60.17,60.18,127373.0,57.529,57.5481,57.5194,57.529,127373.0
2023-08-15 13:50:00,60.19,60.21,60.19,60.2,49819.0,57.5385,57.5577,57.5385,57.5481,49819.0
2023-08-15 13:55:00,60.2,60.22,60.19,60.22,127449.0,57.5481,57.5672,57.5385,57.5672,127449.0
2023-08-15 14:00:00,60.22,60.22,60.2,60.2,99761.0,57.5672,57.5672,57.5481,57.5481,99761.0
2023-08-15 14:05:00,60.21,60.21,60.2,60.21,25898.0,57.5577,57.5577,57.5481,57.5577,25898.0
2023-08-15 14:10:00,60.2,60.21,60.19,60.2,120062.0,57.5481,57.5577,57.5385,57.5481,120062.0
2023-08-15 14:15:00,60.19,60.21,60.19,60.21,50836.0,57.5385,57.5577,57.5385,57.5577,50836.0
2023-08-15 14:20:00,60.2,60.21,60.19,60.2,187327.0,57.5481,57.5577,57.5385,57.5481,187327.0
2023-08-15 14:25:00,60.19,60.2,60.19,60.19,50887.0,57.5385,57.5481,57.5385,57.5385,50887.0
2023-08-15 14:30:00,60.2,60.22,60.19,60.22,93218.0,57.5481,57.5672,57.5385,57.5672,93218.0
2023-08-15 14:35:00,60.22,60.23,60.21,60.22,197337.0,57.5672,57.5768,57.5577,57.5672,197337.0
2023-08-15 14:40:00,60.22,60.24,60.21,60.23,72909.0,57.5672,57.5863,57.5577,57.5768,72909.0
2023-08-15 14:45:00,60.23,60.24,60.22,60.23,89226.0,57.5768,57.5863,57.5672,57.5768,89226.0
2023-08-15 14:50:00,60.23,60.23,60.2,60.22,318407.0,57.5768,57.5768,57.5481,57.5672,318407.0
2023-08-15 14:55:00,60.22,60.22,60.17,60.18,91851.0,57.5672,57.5672,57.5194,57.529,91851.0
2023-08-15 15:00:00,60.19,60.2,60.17,60.18,165604.0,57.5385,57.5481,57.5194,57.529,165604.0
2023-08-15 15:05:00,60.18,60.19,60.18,60.19,46646.0,57.529,57.5385,57.529,57.5385,46646.0
2023-08-15 15:10:00,60.19,60.2,60.16,60.16,137605.0,57.5385,57.5481,57.5099,57.5099,137605.0
2023-08-15 15:15:00,60.16,60.18,60.16,60.18,228676.0,57.5099,57.529,57.5099,57.529,228676.0
2023-08-15 15:20:00,60.17,60.19,60.16,60.17,176131.0,57.5194,57.5385,57.5099,57.5194,176131.0
2023-08-15 15:25:00,60.17,60.17,60.08,60.09,280038.0,57.5194,57.5194,57.4334,57.4429,280038.0
2023-08-15 15:30:00,60.09,60.12,60.07,60.12,152124.0,57.4429,57.4716,57.4238,57.4716,152124.0
2023-08-15 15:35:00,60.12,60.12,60.08,60.08,59700.0,57.4716,57.4716,57.4334,57.4334,59700.0
2023-08-15 15:40:00,60.08,60.09,60.07,60.07,96185.0,57.4334,57.4429,57.4238,57.4238,96185.0
2023-08-15 15:45:00,60.07,60.11,60.07,60.1,95606.0,57.4238,57.4621,57.4238,57.4525,95606.0
2023-08-15 15:50:00,60.1,60.14,60.09,60.14,288252.0,57.4525,57.4907,57.4429,57.4907,288252.0
2023-08-15 15:55:00,60.13,60.19,60.13,60.17,613532.0,57.4812,57.5385,57.4812,57.5194,613532.0
2023-08-16 09:30:00,59.72,59.77,59.68,59.74,153828.0,57.0892,57.137,57.051,57.1084,153828.0
2023-08-16 09:35:00,59.75,59.89,59.73,59.86,155197.0,57.1179,57.2518,57.0988,57.2231,155197.0
2023-08-16 09:40:00,59.86,59.88,59.84,59.87,223280.0,57.2231,57.2422,57.204,57.2326,223280.0
2023-08-16 09:45:00,59.87,59.94,59.87,59.92,71577.0,57.2326,57.2995,57.2326,57.2804,71577.0
2023-08-16 09:50:00,59.91,59.91,59.83,59.83,35422.0,57.2709,57.2709,57.1944,57.1944,35422.0
2023-08-16 09:55:00,59.82,59.84,59.79,59.82,38543.0,57.1848,57.204,57.1562,57.1848,38543.0
2023-08-16 10:00:00,59.81,59.81,59.77,59.8,44775.0,57.1753,57.1753,57.137,57.1657,44775.0
2023-08-16 10:05:00,59.8,59.87,59.79,59.84,71508.0,57.1657,57.2326,57.1562,57.204,71508.0
2023-08-16 10:10:00,59.84,59.89,59.82,59.84,42992.0,57.204,57.2518,57.1848,57.204,42992.0
2023-08-16 10:15:00,59.83,59.88,59.83,59.86,28602.0,57.1944,57.2422,57.1944,57.2231,28602.0
2023-08-16 10:20:00,59.87,59.87,59.83,59.83,25128.0,57.2326,57.2326,57.1944,57.1944,25128.0
2023-08-16 10:25:00,59.83,59.83,59.8,59.82,31006.0,57.1944,57.1944,57.1657,57.1848,31006.0
2023-08-16 10:30:00,59.81,59.83,59.78,59.8,41162.0,57.1753,57.1944,57.1466,57.1657,41162.0
2023-08-16 10:35:00,59.8,59.81,59.77,59.79,39226.0,57.1657,57.1753,57.137,57.1562,39226.0
2023-08-16 10:40:00,59.8,59.88,59.8,59.87,150057.0,57.1657,57.2422,57.1657,57.2326,150057.0
2023-08-16 10:45:00,59.86,59.86,59.8,59.83,41981.0,57.2231,57.2231,57.1657,57.1944,41981.0
2023-08-16 10:50:00,59.83,59.89,59.82,59.89,76213.0,57.1944,57.2518,57.1848,57.2518,76213.0
2023-08-16 10:55:00,59.89,59.9,59.86,59.9,30922.0,57.2518,57.2613,57.2231,57.2613,30922.0
2023-08-16 11:00:00,59.89,59.92,59.88,59.92,55065.0,57.2518,57.2804,57.2422,57.2804,55065.0
2023-08-16 11:05:00,59.93,59.93,59.87,59.88,36117.0,57.29,57.29,57.2326,57.2422,36117.0
2023-08-16 11:10:00,59.88,59.88,59.83,59.86,62788.0,57.2422,57.2422,57.1944,57.2231,62788.0
2023-08-16 11:15:00,59.86,59.87,59.83,59.85,22017.0,57.2231,57.2326,57.1944,57.2135,22017.0
2023-08-16 11:20:00,59.85,59.87,59.83,59.86,34280.0,57.2135,57.2326,57.1944,57.2231,34280.0
2023-08-16 11:25:00,59.85,59.85,59.82,59.84,56337.0,57.2135,57.2135,57.1848,57.204,56337.0
2023-08-16 11:30:00,59.84,59.85,59.82,59.84,54121.0,57.204,57.2135,57.1848,57.204,54121.0
2023-08-16 11:35:00,59.84,59.86,59.83,59.83,39450.0,57.204,57.2231,57.1944,57.1944,39450.0
2023-08-16 11:40:00,59.83,59.84,59.8,59.8,26206.0,57.1944,57.204,57.1657,57.1657,26206.0
2023-08-16 11:45:00,59.8,59.82,59.77,59.79,51450.0,57.1657,57.1848,57.137,57.1562,51450.0
2023-08-16 11:50:00,59.79,59.83,59.77,59.82,46044.0,57.1562,57.1944,57.137,57.1848,46044.0
2023-08-16 11:55:00,59.82,59.83,59.76,59.79,33636.0,57.1848,57.1944,57.1275,57.1562,33636.0
2023-08-16 12:00:00,59.78,59.82,59.78,59.8,39092.0,57.1466,57.1848,57.1466,57.1657,39092.0
2023-08-16 12:05:00,59.79,59.79,59.75,59.75,131998.0,57.1562,57.1562,57.1179,57.1179,131998.0
2023-08-16 12:10:00,59.75,59.76,59.73,59.73,97158.0,57.1179,57.1275,57.0988,57.0988,97158.0
2023-08-16 12:15:00,59.73,59.75,59.72,59.75,37764.0,57.0988,57.1179,57.0892,57.1179,37764.0
2023-08-16 12:20:00,59.74,59.75,59.72,59.73,23624.0,57.1084,57.1179,57.0892,57.0988,23624.0
2023-08-16 12:25:00,59.73,59.74,59.71,59.72,59442.0,57.0988,57.1084,57.0797,57.0892,59442.0
2023-08-16 12:30:00,59.72,59.75,59.71,59.73,28509.0,57.0892,57.1179,57.0797,57.0988,28509.0
2023-08-16 12:35:00,59.73,59.76,59.73,59.75,13361.0,57.0988,57.1275,57.0988,57.1179,13361.0
2023-08-16 12:40:00,59.75,59.75,59.73,59.73,25393.0,57.1179,57.1179,57.0988,57.0988,25393.0
2023-08-16 12:45:00,59.73,59.73,59.71,59.72,25724.0,57.0988,57.0988,57.0797,57.0892,25724.0
2023-08-16 12:50:00,59.72,59.72,59.69,59.69,24482.0,57.0892,57.0892,57.0606,57.0606,24482.0
2023-08-16 12:55:00,59.69,59.7,59.68,59.7,23502.0,57.0606,57.0701,57.051,57.0701,23502.0
2023-08-16 13:00:00,59.7,59.71,59.68,59.69,27473.0,57.0701,57.0797,57.051,57.0606,27473.0
2023-08-16 13:05:00,59.69,59.71,59.58,59.6,198337.0,57.0606,57.0797,56.9554,56.9745,198337.0
2023-08-16 13:10:00,59.6,59.65,59.59,59.64,76894.0,56.9745,57.0223,56.965,57.0128,76894.0
2023-08-16 13:15:00,59.64,59.66,59.63,59.64,29711.0,57.0128,57.0319,57.0032,57.0128,29711.0
2023-08-16 13:20:00,59.63,59.67,59.62,59.66,45471.0,57.0032,57.0414,56.9936,57.0319,45471.0
2023-08-16 13:25:00,59.65,59.66,59.63,59.64,61771.0,57.0223,57.0319,57.0032,57.0128,61771.0
2023-08-16 13:30:00,59.63,59.64,59.61,59.63,63477.0,57.0032,57.0128,56.9841,57.0032,63477.0
2023-08-16 13:35:00,59.63,59.65,59.62,59.63,56959.0,57.0032,57.0223,56.9936,57.0032,56959.0
2023-08-16 13:40:00,59.63,59.67,59.63,59.66,86379.0,57.0032,57.0414,57.0032,57.0319,86379.0
2023-08-16 13:45:00,59.66,59.7,59.65,59.68,72274.0,57.0319,57.0701,57.0223,57.051,72274.0
2023-08-16 13:50:00,59.68,59.69,59.67,59.68,37743.0,57.051,57.0606,57.0414,57.051,37743.0
2023-08-16 13:55:00,59.68,59.7,59.67,59.69,66450.0,57.051,57.0701,57.0414,57.0606,66450.0
2023-08-16 14:00:00,59.68,59.7,59.59,59.62,105801.0,57.051,57.0701,56.965,56.9936,105801.0
2023-08-16 14:05:00,59.62,59.64,59.57,59.6,62681.0,56.9936,57.0128,56.9458,56.9745,62681.0
2023-08-16 14:10:00,59.59,59.61,59.53,59.59,69003.0,56.965,56.9841,56.9076,56.965,69003.0
2023-08-16 14:15:00,59.58,59.68,59.58,59.67,66143.0,56.9554,57.051,56.9554,57.0414,66143.0
2023-08-16 14:20:00,59.67,59.74,59.66,59.7,51899.0,57.0414,57.1084,57.0319,57.0701,51899.0
2023-08-16 14:25:00,59.71,59.71,59.64,59.68,71523.0,57.0797,57.0797,57.0128,57.051,71523.0
2023-08-16 14:30:00,59.69,59.73,59.67,59.71,45181.0,57.0606,57.0988,57.0414,57.0797,45181.0
2023-08-16 14:35:00,59.71,59.72,59.68,59.71,49313.0,57.0797,57.0892,57.051,57.0797,49313.0
2023-08-16 14:40:00,59.7,59.71,59.64,59.66,55238.0,57.0701,57.0797,57.0128,57.0319,55238.0
2023-08-16 14:45:00,59.67,59.68,59.6,59.61,47948.0,57.0414,57.051,56.9745,56.9841,47948.0
2023-08-16 14:50:00,59.61,59.61,59.57,59.59,37465.0,56.9841,56.9841,56.9458,56.965,37465.0
2023-08-16 14:55:00,59.59,59.61,59.57,59.6,58433.0,56.965,56.9841,56.9458,56.9745,58433.0
2023-08-16 15:00:00,59.6,59.6,59.55,59.56,70503.0,56.9745,56.9745,56.9267,56.9363,70503.0
2023-08-16 15:05:00,59.56,59.57,59.52,59.53,69444.0,56.9363,56.9458,56.898,56.9076,69444.0
2023-08-16 15:10:00,59.53,59.54,59.46,59.47,70510.0,56.9076,56.9172,56.8407,56.8503,70510.0
2023-08-16 15:15:00,59.47,59.47,59.41,59.44,63498.0,56.8503,56.8503,56.7929,56.8216,63498.0
2023-08-16 15:20:00,59.44,59.47,59.42,59.43,63590.0,56.8216,56.8503,56.8025,56.812,63590.0
2023-08-16 15:25:00,59.42,59.45,59.41,59.43,51446.0,56.8025,56.8311,56.7929,56.812,51446.0
2023-08-16 15:30:00,59.43,59.47,59.41,59.47,72858.0,56.812,56.8503,56.7929,56.8503,72858.0
2023-08-16 15:35:00,59.48,59.48,59.43,59.44,91114.0,56.8598,56.8598,56.812,56.8216,91114.0
2023-08-16 15:40:00,59.44,59.46,59.42,59.45,114055.0,56.8216,56.8407,56.8025,56.8311,114055.0
2023-08-16 15:45:00,59.45,59.46,59.43,59.44,83668.0,56.8311,56.8407,56.812,56.8216,83668.0
2023-08-16 15:50:00,59.44,59.45,59.4,59.42,269110.0,56.8216,56.8311,56.7833,56.8025,269110.0
2023-08-16 15:55:00,59.42,59.46,59.4,59.41,531145.0,56.8025,56.8407,56.7833,56.7929,531145.0
2023-08-17 09:30:00,59.69,59.7,59.65,59.66,51691.0,57.0606,57.0701,57.0223,57.0319,51691.0
2023-08-17 09:35:00,59.65,59.68,59.65,59.68,23995.0,57.0223,57.051,57.0223,57.051,23995.0
2023-08-17 09:40:00,59.68,59.75,59.66,59.67,72017.0,57.051,57.1179,57.0319,57.0414,72017.0
2023-08-17 09:45:00,59.65,59.65,59.58,59.59,90718.0,57.0223,57.0223,56.9554,56.965,90718.0
2023-08-17 09:50:00,59.59,59.61,59.53,59.54,75243.0,56.965,56.9841,56.9076,56.9172,75243.0
2023-08-17 09:55:00,59.54,59.56,59.52,59.55,290419.0,56.9172,56.9363,56.898,56.9267,290419.0
2023-08-17 10:00:00,59.55,59.57,59.54,59.55,225184.0,56.9267,56.9458,56.9172,56.9267,225184.0
2023-08-17 10:05:00,59.55,59.57,59.52,59.56,106873.0,56.9267,56.9458,56.898,56.9363,106873.0
2023-08-17 10:10:00,59.55,59.57,59.5,59.53,136705.0,56.9267,56.9458,56.8789,56.9076,136705.0
2023-08-17 10:15:00,59.53,59.58,59.51,59.52,41538.0,56.9076,56.9554,56.8885,56.898,41538.0
2023-08-17 10:20:00,59.51,59.52,59.48,59.48,98441.0,56.8885,56.898,56.8598,56.8598,98441.0
2023-08-17 10:25:00,59.48,59.49,59.44,59.45,111174.0,56.8598,56.8694,56.8216,56.8311,111174.0
2023-08-17 10:30:00,59.44,59.47,59.37,59.38,122792.0,56.8216,56.8503,56.7547,56.7642,122792.0
2023-08-17 10:35:00,59.38,59.39,59.36,59.39,61455.0,56.7642,56.7738,56.7451,56.7738,61455.0
2023-08-17 10:40:00,59.38,59.46,59.38,59.45,135903.0,56.7642,56.8407,56.7642,56.8311,135903.0
2023-08-17 10:45:00,59.45,59.49,59.43,59.48,70280.0,56.8311,56.8694,56.812,56.8598,70280.0
2023-08-17 10:50:00,59.49,59.55,59.48,59.54,62013.0,56.8694,56.9267,56.8598,56.9172,62013.0
2023-08-17 10:55:00,59.55,59.55,59.5,59.51,45142.0,56.9267,56.9267,56.8789,56.8885,45142.0
2023-08-17 11:00:00,59.51,59.51,59.42,59.44,61162.0,56.8885,56.8885,56.8025,56.8216,61162.0
2023-08-17 11:05:00,59.45,59.47,59.43,59.44,53933.0,56.8311,56.8503,56.812,56.8216,53933.0
2023-08-17 11:10:00,59.45,59.47,59.41,59.45,40845.0,56.8311,56.8503,56.7929,56.8311,40845.0
2023-08-17 11:15:00,59.45,59.45,59.42,59.43,40728.0,56.8311,56.8311,56.8025,56.812,40728.0
2023-08-17 11:20:00,59.43,59.43,59.38,59.41,46839.0,56.812,56.812,56.7642,56.7929,46839.0
2023-08-17 11:25:00,59.41,59.41,59.36,59.38,71812.0,56.7929,56.7929,56.7451,56.7642,71812.0
2023-08-17 11:30:00,59.38,59.38,59.34,59.36,73421.0,56.7642,56.7642,56.726,56.7451,73421.0
2023-08-17 11:35:00,59.36,59.39,59.34,59.37,92210.0,56.7451,56.7738,56.726,56.7547,92210.0
2023-08-17 11:40:00,59.37,59.41,59.36,59.37,38981.0,56.7547,56.7929,56.7451,56.7547,38981.0
2023-08-17 11:45:00,59.37,59.38,59.3,59.31,150409.0,56.7547,56.7642,56.6877,56.6973,150409.0
2023-08-17 11:50:00,59.32,59.37,59.3,59.31,104240.0,56.7069,56.7547,56.6877,56.6973,104240.0
2023-08-17 11:55:00,59.31,59.35,59.3,59.34,37450.0,56.6973,56.7355,56.6877,56.726,37450.0
2023-08-17 12:00:00,59.34,59.35,59.33,59.35,33275.0,56.726,56.7355,56.7164,56.7355,33275.0
2023-08-17 12:05:00,59.35,59.35,59.3,59.32,64703.0,56.7355,56.7355,56.6877,56.7069,64703.0
2023-08-17 12:10:00,59.32,59.37,59.32,59.35,40215.0,56.7069,56.7547,56.7069,56.7355,40215.0
2023-08-17 12:15:00,59.36,59.36,59.33,59.35,61597.0,56.7451,56.7451,56.7164,56.7355,61597.0
2023-08-17 12:20:00,59.35,59.42,59.34,59.42,35710.0,56.7355,56.8025,56.726,56.8025,35710.0
2023-08-17 12:25:00,59.43,59.46,59.42,59.44,67363.0,56.812,56.8407,56.8025,56.8216,67363.0
2023-08-17 12:30:00,59.44,59.45,59.39,59.4,33145.0,56.8216,56.8311,56.7738,56.7833,33145.0
2023-08-17 12:35:00,59.4,59.4,59.36,59.37,58990.0,56.7833,56.7833,56.7451,56.7547,58990.0
2023-08-17 12:40:00,59.36,59.4,59.36,59.38,43599.0,56.7451,56.7833,56.7451,56.7642,43599.0
2023-08-17 12:45:00,59.39,59.39,59.37,59.37,42253.0,56.7738,56.7738,56.7547,56.7547,42253.0
2023-08-17 12:50:00,59.37,59.41,59.36,59.41,23902.0,56.7547,56.7929,56.7451,56.7929,23902.0
2023-08-17 12:55:00,59.41,59.42,59.39,59.42,33964.0,56.7929,56.8025,56.7738,56.8025,33964.0
2023-08-17 13:00:00,59.42,59.43,59.38,59.38,37504.0,56.8025,56.812,56.7642,56.7642,37504.0
2023-08-17 13:05:00,59.38,59.39,59.36,59.37,42863.0,56.7642,56.7738,56.7451,56.7547,42863.0
2023-08-17 13:10:00,59.37,59.37,59.35,59.36,37614.0,56.7547,56.7547,56.7355,56.7451,37614.0
2023-08-17 13:15:00,59.36,59.37,59.33,59.34,114096.0,56.7451,56.7547,56.7164,56.726,114096.0
2023-08-17 13:20:00,59.33,59.34,59.3,59.3,28872.0,56.7164,56.726,56.6877,56.6877,28872.0
2023-08-17 13:25:00,59.31,59.31,59.28,59.29,54929.0,56.6973,56.6973,56.6686,56.6782,54929.0
2023-08-17 13:30:00,59.28,59.29,59.25,59.26,59813.0,56.6686,56.6782,56.6399,56.6495,59813.0
2023-08-17 13:35:00,59.26,59.27,59.25,59.26,60596.0,56.6495,56.6591,56.6399,56.6495,60596.0
2023-08-17 13:40:00,59.26,59.27,59.2,59.21,93121.0,56.6495,56.6591,56.5921,56.6017,93121.0
2023-08-17 13:45:00,59.21,59.22,59.2,59.2,72871.0,56.6017,56.6113,56.5921,56.5921,72871.0
2023-08-17 13:50:00,59.21,59.22,59.2,59.22,25004.0,56.6017,56.6113,56.5921,56.6113,25004.0
2023-08-17 13:55:00,59.21,59.21,59.19,59.21,87396.0,56.6017,56.6017,56.5826,56.6017,87396.0
2023-08-17 14:00:00,59.21,59.21,59.17,59.18,33236.0,56.6017,56.6017,56.5635,56.573,33236.0
2023-08-17 14:05:00,59.17,59.21,59.14,59.21,81105.0,56.5635,56.6017,56.5348,56.6017,81105.0
2023-08-17 14:10:00,59.2,59.21,59.18,59.18,59124.0,56.5921,56.6017,56.573,56.573,59124.0
2023-08-17 14:15:00,59.18,59.18,59.15,59.16,59999.0,56.573,56.573,56.5443,56.5539,59999.0
2023-08-17 14:20:00,59.15,59.18,59.15,59.18,74154.0,56.5443,56.573,56.5443,56.573,74154.0
2023-08-17 14:25:00,59.17,59.21,59.17,59.2,72856.0,56.5635,56.6017,56.5635,56.5921,72856.0
2023-08-17 14:30:00,59.2,59.2,59.15,59.16,75744.0,56.5921,56.5921,56.5443,56.5539,75744.0
2023-08-17 14:35:00,59.16,59.17,59.14,59.16,63135.0,56.5539,56.5635,56.5348,56.5539,63135.0
2023-08-17 14:40:00,59.16,59.17,59.13,59.14,50258.0,56.5539,56.5635,56.5252,56.5348,50258.0
2023-08-17 14:45:00,59.13,59.14,59.09,59.12,98073.0,56.5252,56.5348,56.487,56.5157,98073.0
2023-08-17 14:50:00,59.13,59.15,59.1,59.11,71549.0,56.5252,56.5443,56.4966,56.5061,71549.0
2023-08-17 14:55:00,59.1,59.12,59.07,59.11,175932.0,56.4966,56.5157,56.4679,56.5061,175932.0
2023-08-17 15:00:00,59.11,59.15,59.09,59.14,97449.0,56.5061,56.5443,56.487,56.5348,97449.0
2023-08-17 15:05:00,59.14,59.18,59.12,59.13,168120.0,56.5348,56.573,56.5157,56.5252,168120.0
2023-08-17 15:10:00,59.13,59.13,59.08,59.09,49419.0,56.5252,56.5252,56.4774,56.487,49419.0
2023-08-17 15:15:00,59.09,59.17,59.07,59.16,199009.0,56.487,56.5635,56.4679,56.5539,199009.0
2023-08-17 15:20:00,59.16,59.17,59.11,59.13,133124.0,56.5539,56.5635,56.5061,56.5252,133124.0
2023-08-17 15:25:00,59.13,59.21,59.13,59.21,120551.0,56.5252,56.6017,56.5252,56.6017,120551.0
2023-08-17 15:30:00,59.21,59.21,59.16,59.18,105980.0,56.6017,56.6017,56.5539,56.573,105980.0
2023-08-17 15:35:00,59.18,59.19,59.16,59.17,95953.0,56.573,56.5826,56.5539,56.5635,95953.0
2023-08-17 15:40:00,59.17,59.18,59.15,59.16,187381.0,56.5635,56.573,56.5443,56.5539,187381.0
2023-08-17 15:45:00,59.16,59.19,59.14,59.18,223527.0,56.5539,56.5826,56.5348,56.573,223527.0
2023-08-17 15:50:00,59.18,59.23,59.17,59.23,167269.0,56.573,56.6208,56.5635,56.6208,167269.0
2023-08-17 15:55:00,59.23,59.24,59.16,59.18,407394.0,56.6208,56.6304,56.5539,56.573,407394.0
2023-08-18 09:30:00,59.07,59.12,59.04,59.12,96081.0,56.4679,56.5157,56.4392,56.5157,96081.0
2023-08-18 09:35:00,59.1,59.13,59.06,59.11,48667.0,56.4966,56.5252,56.4583,56.5061,48667.0
2023-08-18 09:40:00,59.12,59.15,59.07,59.14,47222.0,56.5157,56.5443,56.4679,56.5348,47222.0
2023-08-18 09:45:00,59.13,59.18,59.09,59.18,42444.0,56.5252,56.573,56.487,56.573,42444.0
2023-08-18 09:50:00,59.17,59.21,59.16,59.18,44885.0,56.5635,56.6017,56.5539,56.573,44885.0
2023-08-18 09:55:00,59.18,59.19,59.09,59.11,227273.0,56.573,56.5826,56.487,56.5061,227273.0
2023-08-18 10:00:00,59.1,59.11,59.05,59.09,97545.0,56.4966,56.5061,56.4488,56.487,97545.0
2023-08-18 10:05:00,59.09,59.12,59.06,59.12,30079.0,56.487,56.5157,56.4583,56.5157,30079.0
2023-08-18 10:10:00,59.12,59.13,59.09,59.11,19929.0,56.5157,56.5252,56.487,56.5061,19929.0
2023-08-18 10:15:00,59.12,59.15,59.05,59.13,32758.0,56.5157,56.5443,56.4488,56.5252,32758.0
2023-08-18 10:20:00,59.13,59.2,59.13,59.19,31031.0,56.5252,56.5921,56.5252,56.5826,31031.0
2023-08-18 10:25:00,59.19,59.19,59.14,59.15,59849.0,56.5826,56.5826,56.5348,56.5443,59849.0
2023-08-18 10:30:00,59.14,59.17,59.12,59.16,50135.0,56.5348,56.5635,56.5157,56.5539,50135.0
2023-08-18 10:35:00,59.17,59.2,59.15,59.18,140375.0,56.5635,56.5921,56.5443,56.573,140375.0
2023-08-18 10:40:00,59.18,59.2,59.16,59.19,42260.0,56.573,56.5921,56.5539,56.5826,42260.0
2023-08-18 10:45:00,59.2,59.23,59.17,59.21,55959.0,56.5921,56.6208,56.5635,56.6017,55959.0
2023-08-18 10:50:00,59.21,59.24,59.19,59.23,51417.0,56.6017,56.6304,56.5826,56.6208,51417.0
2023-08-18 10:55:00,59.24,59.29,59.23,59.29,100408.0,56.6304,56.6782,56.6208,56.6782,100408.0
2023-08-18 11:00:00,59.29,59.31,59.27,59.3,36441.0,56.6782,56.6973,56.6591,56.6877,36441.0
2023-08-18 11:05:00,59.3,59.3,59.25,59.25,58547.0,56.6877,56.6877,56.6399,56.6399,58547.0
2023-08-18 11:10:00,59.26,59.31,59.26,59.31,141945.0,56.6495,56.6973,56.6495,56.6973,141945.0
2023-08-18 11:15:00,59.31,59.35,59.31,59.33,31499.0,56.6973,56.7355,56.6973,56.7164,31499.0
2023-08-18 11:20:00,59.33,59.34,59.31,59.32,39075.0,56.7164,56.726,56.6973,56.7069,39075.0
2023-08-18 11:25:00,59.32,59.33,59.28,59.3,43288.0,56.7069,56.7164,56.6686,56.6877,43288.0
2023-08-18 11:30:00,59.31,59.33,59.3,59.31,89465.0,56.6973,56.7164,56.6877,56.6973,89465.0
2023-08-18 11:35:00,59.3,59.33,59.3,59.31,13873.0,56.6877,56.7164,56.6877,56.6973,13873.0
2023-08-18 11:40:00,59.29,59.31,59.25,59.3,50720.0,56.6782,56.6973,56.6399,56.6877,50720.0
2023-08-18 11:45:00,59.3,59.33,59.3,59.33,23047.0,56.6877,56.7164,56.6877,56.7164,23047.0
2023-08-18 11:50:00,59.34,59.4,59.33,59.4,48764.0,56.726,56.7833,56.7164,56.7833,48764.0
2023-08-18 11:55:00,59.4,59.43,59.4,59.42,53450.0,56.7833,56.812,56.7833,56.8025,53450.0
2023-08-18 12:00:00,59.42,59.43,59.4,59.43,33570.0,56.8025,56.812,56.7833,56.812,33570.0
2023-08-18 12:05:00,59.43,59.43,59.41,59.42,31415.0,56.812,56.812,56.7929,56.8025,31415.0
2023-08-18 12:10:00,59.42,59.42,59.38,59.39,29940.0,56.8025,56.8025,56.7642,56.7738,29940.0
2023-08-18 12:15:00,59.4,59.41,59.38,59.39,24141.0,56.7833,56.7929,56.7642,56.7738,24141.0
2023-08-18 12:20:00,59.39,59.4,59.38,59.4,21525.0,56.7738,56.7833,56.7642,56.7833,21525.0
2023-08-18 12:25:00,59.4,59.4,59.37,59.37,7442.0,56.7833,56.7833,56.7547,56.7547,7442.0
2023-08-18 12:30:00,59.37,59.4,59.35,59.39,19548.0,56.7547,56.7833,56.7355,56.7738,19548.0
2023-08-18 12:35:00,59.38,59.39,59.35,59.39,18499.0,56.7642,56.7738,56.7355,56.7738,18499.0
2023-08-18 12:40:00,59.39,59.42,59.39,59.42,17640.0,56.7738,56.8025,56.7738,56.8025,17640.0
2023-08-18 12:45:00,59.42,59.44,59.4,59.43,22055.0,56.8025,56.8216,56.7833,56.812,22055.0
2023-08-18 12:50:00,59.43,59.43,59.42,59.43,11531.0,56.812,56.812,56.8025,56.812,11531.0
2023-08-18 12:55:00,59.43,59.43,59.41,59.43,29659.0,56.812,56.812,56.7929,56.812,29659.0
2023-08-18 13:00:00,59.43,59.45,59.41,59.45,32072.0,56.812,56.8311,56.7929,56.8311,32072.0
2023-08-18 13:05:00,59.45,59.47,59.42,59.43,23940.0,56.8311,56.8503,56.8025,56.812,23940.0
2023-08-18 13:10:00,59.43,59.46,59.42,59.45,21538.0,56.812,56.8407,56.8025,56.8311,21538.0
2023-08-18 13:15:00,59.44,59.44,59.41,59.41,7266.0,56.8216,56.8216,56.7929,56.7929,7266.0
2023-08-18 13:20:00,59.4,59.41,59.34,59.34,16584.0,56.7833,56.7929,56.726,56.726,16584.0
2023-08-18 13:25:00,59.32,59.41,59.32,59.4,92496.0,56.7069,56.7929,56.7069,56.7833,92496.0
2023-08-18 13:30:00,59.4,59.41,59.38,59.41,20053.0,56.7833,56.7929,56.7642,56.7929,20053.0
2023-08-18 13:35:00,59.41,59.42,59.4,59.41,29868.0,56.7929,56.8025,56.7833,56.7929,29868.0
2023-08-18 13:40:00,59.4,59.42,59.39,59.42,18723.0,56.7833,56.8025,56.7738,56.8025,18723.0
2023-08-18 13:45:00,59.42,59.44,59.42,59.44,19038.0,56.8025,56.8216,56.8025,56.8216,19038.0
2023-08-18 13:50:00,59.43,59.46,59.43,59.45,15284.0,56.812,56.8407,56.812,56.8311,15284.0
2023-08-18 13:55:00,59.45,59.45,59.41,59.42,24925.0,56.8311,56.8311,56.7929,56.8025,24925.0
2023-08-18 14:00:00,59.42,59.42,59.4,59.41,12834.0,56.8025,56.8025,56.7833,56.7929,12834.0
2023-08-18 14:05:00,59.42,59.43,59.41,59.41,17879.0,56.8025,56.812,56.7929,56.7929,17879.0
2023-08-18 14:10:00,59.4,59.41,59.37,59.4,35902.0,56.7833,56.7929,56.7547,56.7833,35902.0
2023-08-18 14:15:00,59.4,59.41,59.38,59.4,35438.0,56.7833,56.7929,56.7642,56.7833,35438.0
2023-08-18 14:20:00,59.4,59.41,59.38,59.39,16307.0,56.7833,56.7929,56.7642,56.7738,16307.0
2023-08-18 14:25:00,59.4,59.41,59.38,59.4,47092.0,56.7833,56.7929,56.7642,56.7833,47092.0
2023-08-18 14:30:00,59.4,59.44,59.39,59.42,19325.0,56.7833,56.8216,56.7738,56.8025,19325.0
2023-08-18 14:35:00,59.42,59.43,59.41,59.43,13561.0,56.8025,56.812,56.7929,56.812,13561.0
2023-08-18 14:40:00,59.43,59.45,59.39,59.4,97545.0,56.812,56.8311,56.7738,56.7833,97545.0
2023-08-18 14:45:00,59.4,59.42,59.38,59.4,31426.0,56.7833,56.8025,56.7642,56.7833,31426.0
2023-08-18 14:50:00,59.4,59.4,59.36,59.37,37189.0,56.7833,56.7833,56.7451,56.7547,37189.0
2023-08-18 14:55:00,59.36,59.39,59.35,59.36,49222.0,56.7451,56.7738,56.7355,56.7451,49222.0
2023-08-18 15:00:00,59.35,59.35,59.32,59.33,44165.0,56.7355,56.7355,56.7069,56.7164,44165.0
2023-08-18 15:05:00,59.34,59.37,59.33,59.35,38270.0,56.726,56.7547,56.7164,56.7355,38270.0
2023-08-18 15:10:00,59.35,59.35,59.31,59.33,32897.0,56.7355,56.7355,56.6973,56.7164,32897.0
2023-08-18 15:15:00,59.33,59.34,59.32,59.34,42711.0,56.7164,56.726,56.7069,56.726,42711.0
2023-08-18 15:20:00,59.34,59.36,59.33,59.34,17615.0,56.726,56.7451,56.7164,56.726,17615.0
2023-08-18 15:25:00,59.34,59.37,59.34,59.37,24031.0,56.726,56.7547,56.726,56.7547,24031.0
2023-08-18 15:30:00,59.37,59.37,59.36,59.36,20804.0,56.7547,56.7547,56.7451,56.7451,20804.0
2023-08-18 15:35:00,59.36,59.37,59.33,59.34,47904.0,56.7451,56.7547,56.7164,56.726,47904.0
2023-08-18 15:40:00,59.34,59.38,59.34,59.38,51513.0,56.726,56.7642,56.726,56.7642,51513.0
2023-08-18 15:45:00,59.38,59.45,59.37,59.4,113024.0,56.7642,56.8311,56.7547,56.7833,113024.0
2023-08-18 15:50:00,59.4,59.41,59.33,59.33,99304.0,56.7833,56.7929,56.7164,56.7164,99304.0
2023-08-18 15:55:00,59.33,59.35,59.3,59.33,304532.0,56.7164,56.7355,56.6877,56.7164,304532.0
2023-08-21 09:30:00,59.32,59.38,59.27,59.38,66754.0,56.7069,56.7642,56.6591,56.7642,66754.0
2023-08-21 09:35:00,59.38,59.39,59.35,59.39,32329.0,56.7642,56.7738,56.7355,56.7738,32329.0
2023-08-21 09:40:00,59.38,59.38,59.32,59.33,38794.0,56.7642,56.7642,56.7069,56.7164,38794.0
2023-08-21 09:45:00,59.33,59.35,59.31,59.33,37798.0,56.7164,56.7355,56.6973,56.7164,37798.0
2023-08-21 09:50:00,59.34,59.35,59.28,59.3,15048.0,56.726,56.7355,56.6686,56.6877,15048.0
2023-08-21 09:55:00,59.3,59.36,59.3,59.36,25817.0,56.6877,56.7451,56.6877,56.7451,25817.0
2023-08-21 10:00:00,59.36,59.37,59.29,59.31,43001.0,56.7451,56.7547,56.6782,56.6973,43001.0
2023-08-21 10:05:00,59.31,59.35,59.31,59.33,26752.0,56.6973,56.7355,56.6973,56.7164,26752.0
2023-08-21 10:10:00,59.31,59.32,59.27,59.28,13569.0,56.6973,56.7069,56.6591,56.6686,13569.0
2023-08-21 10:15:00,59.27,59.29,59.25,59.27,19796.0,56.6591,56.6782,56.6399,56.6591,19796.0
2023-08-21 10:20:00,59.26,59.28,59.23,59.23,39100.0,56.6495,56.6686,56.6208,56.6208,39100.0
2023-08-21 10:25:00,59.23,59.23,59.17,59.19,52434.0,56.6208,56.6208,56.5635,56.5826,52434.0
2023-08-21 10:30:00,59.18,59.2,59.16,59.18,33483.0,56.573,56.5921,56.5539,56.573,33483.0
2023-08-21 10:35:00,59.18,59.22,59.16,59.19,19820.0,56.573,56.6113,56.5539,56.5826,19820.0
2023-08-21 10:40:00,59.19,59.23,59.19,59.2,29474.0,56.5826,56.6208,56.5826,56.5921,29474.0
2023-08-21 10:45:00,59.2,59.22,59.18,59.19,30244.0,56.5921,56.6113,56.573,56.5826,30244.0
2023-08-21 10:50:00,59.2,59.21,59.15,59.19,107614.0,56.5921,56.6017,56.5443,56.5826,107614.0
2023-08-21 10:55:00,59.18,59.2,59.17,59.19,28808.0,56.573,56.5921,56.5635,56.5826,28808.0
2023-08-21 11:00:00,59.19,59.21,59.18,59.2,52596.0,56.5826,56.6017,56.573,56.5921,52596.0
2023-08-21 11:05:00,59.2,59.22,59.16,59.18,20652.0,56.5921,56.6113,56.5539,56.573,20652.0
2023-08-21 11:10:00,59.17,59.18,59.13,59.13,30982.0,56.5635,56.573,56.5252,56.5252,30982.0
2023-08-21 11:15:00,59.13,59.13,59.1,59.13,24575.0,56.5252,56.5252,56.4966,56.5252,24575.0
2023-08-21 11:20:00,59.13,59.15,59.12,59.13,33480.0,56.5252,56.5443,56.5157,56.5252,33480.0
2023-08-21 11:25:00,59.14,59.16,59.13,59.16,31114.0,56.5348,56.5539,56.5252,56.5539,31114.0
2023-08-21 11:30:00,59.16,59.2,59.16,59.19,34336.0,56.5539,56.5921,56.5539,56.5826,34336.0
2023-08-21 11:35:00,59.19,59.2,59.13,59.15,57161.0,56.5826,56.5921,56.5252,56.5443,57161.0
2023-08-21 11:40:00,59.15,59.17,59.12,59.13,46727.0,56.5443,56.5635,56.5157,56.5252,46727.0
2023-08-21 11:45:00,59.12,59.13,59.1,59.11,41238.0,56.5157,56.5252,56.4966,56.5061,41238.0
2023-08-21 11:50:00,59.1,59.14,59.1,59.12,37236.0,56.4966,56.5348,56.4966,56.5157,37236.0
2023-08-21 11:55:00,59.13,59.15,59.12,59.14,18292.0,56.5252,56.5443,56.5157,56.5348,18292.0
2023-08-21 12:00:00,59.14,59.17,59.13,59.16,23172.0,56.5348,56.5635,56.5252,56.5539,23172.0
2023-08-21 12:05:00,59.15,59.17,59.14,59.16,62352.0,56.5443,56.5635,56.5348,56.5539,62352.0
2023-08-21 12:10:00,59.16,59.2,59.14,59.2,45673.0,56.5539,56.5921,56.5348,56.5921,45673.0
2023-08-21 12:15:00,59.2,59.22,59.19,59.22,22170.0,56.5921,56.6113,56.5826,56.6113,22170.0
2023-08-21 12:20:00,59.22,59.24,59.22,59.23,14250.0,56.6113,56.6304,56.6113,56.6208,14250.0
2023-08-21 12:25:00,59.23,59.25,59.23,59.25,20532.0,56.6208,56.6399,56.6208,56.6399,20532.0
2023-08-21 12:30:00,59.25,59.26,59.23,59.25,15908.0,56.6399,56.6495,56.6208,56.6399,15908.0
2023-08-21 12:35:00,59.25,59.26,59.22,59.23,58654.0,56.6399,56.6495,56.6113,56.6208,58654.0
2023-08-21 12:40:00,59.23,59.26,59.23,59.26,45460.0,56.6208,56.6495,56.6208,56.6495,45460.0
2023-08-21 12:45:00,59.25,59.28,59.25,59.28,55726.0,56.6399,56.6686,56.6399,56.6686,55726.0
2023-08-21 12:50:00,59.29,59.29,59.27,59.27,12587.0,56.6782,56.6782,56.6591,56.6591,12587.0
2023-08-21 12:55:00,59.26,59.29,59.25,59.28,65835.0,56.6495,56.6782,56.6399,56.6686,65835.0
2023-08-21 13:00:00,59.29,59.29,59.26,59.26,8517.0,56.6782,56.6782,56.6495,56.6495,8517.0
2023-08-21 13:05:00,59.26,59.3,59.25,59.3,23299.0,56.6495,56.6877,56.6399,56.6877,23299.0
2023-08-21 13:10:00,59.3,59.3,59.28,59.28,12593.0,56.6877,56.6877,56.6686,56.6686,12593.0
2023-08-21 13:15:00,59.28,59.32,59.28,59.32,28526.0,56.6686,56.7069,56.6686,56.7069,28526.0
2023-08-21 13:20:00,59.32,59.36,59.32,59.36,47091.0,56.7069,56.7451,56.7069,56.7451,47091.0
2023-08-21 13:25:00,59.36,59.39,59.35,59.36,63280.0,56.7451,56.7738,56.7355,56.7451,63280.0
2023-08-21 13:30:00,59.36,59.38,59.35,59.36,78931.0,56.7451,56.7642,56.7355,56.7451,78931.0
2023-08-21 13:35:00,59.36,59.38,59.35,59.35,22831.0,56.7451,56.7642,56.7355,56.7355,22831.0
2023-08-21 13:40:00,59.36,59.38,59.35,59.38,77613.0,56.7451,56.7642,56.7355,56.7642,77613.0
2023-08-21 13:45:00,59.38,59.39,59.36,59.38,46263.0,56.7642,56.7738,56.7451,56.7642,46263.0
2023-08-21 13:50:00,59.38,59.39,59.35,59.36,55187.0,56.7642,56.7738,56.7355,56.7451,55187.0
2023-08-21 13:55:00,59.36,59.36,59.32,59.35,47267.0,56.7451,56.7451,56.7069,56.7355,47267.0
2023-08-21 14:00:00,59.36,59.37,59.34,59.36,13464.0,56.7451,56.7547,56.726,56.7451,13464.0
2023-08-21 14:05:00,59.36,59.38,59.35,59.37,27639.0,56.7451,56.7642,56.7355,56.7547,27639.0
2023-08-21 14:10:00,59.37,59.39,59.36,59.39,17667.0,56.7547,56.7738,56.7451,56.7738,17667.0
2023-08-21 14:15:00,59.39,59.39,59.36,59.36,27688.0,56.7738,56.7738,56.7451,56.7451,27688.0
2023-08-21 14:20:00,59.36,59.38,59.36,59.38,14213.0,56.7451,56.7642,56.7451,56.7642,14213.0
2023-08-21 14:25:00,59.38,59.38,59.35,59.36,34573.0,56.7642,56.7642,56.7355,56.7451,34573.0
2023-08-21 14:30:00,59.37,59.38,59.35,59.35,25701.0,56.7547,56.7642,56.7355,56.7355,25701.0
2023-08-21 14:35:00,59.36,59.39,59.36,59.39,14485.0,56.7451,56.7738,56.7451,56.7738,14485.0
2023-08-21 14:40:00,59.38,59.41,59.38,59.38,60004.0,56.7642,56.7929,56.7642,56.7642,60004.0
2023-08-21 14:45:00,59.38,59.43,59.38,59.42,38292.0,56.7642,56.812,56.7642,56.8025,38292.0
2023-08-21 14:50:00,59.41,59.42,59.4,59.42,14639.0,56.7929,56.8025,56.7833,56.8025,14639.0
2023-08-21 14:55:00,59.42,59.43,59.4,59.43,36336.0,56.8025,56.812,56.7833,56.812,36336.0
2023-08-21 15:00:00,59.43,59.46,59.43,59.46,43001.0,56.812,56.8407,56.812,56.8407,43001.0
2023-08-21 15:05:00,59.46,59.47,59.44,59.44,31937.0,56.8407,56.8503,56.8216,56.8216,31937.0
2023-08-21 15:10:00,59.44,59.45,59.42,59.44,38942.0,56.8216,56.8311,56.8025,56.8216,38942.0
2023-08-21 15:15:00,59.44,59.47,59.43,59.46,46426.0,56.8216,56.8503,56.812,56.8407,46426.0
2023-08-21 15:20:00,59.46,59.46,59.44,59.46,16656.0,56.8407,56.8407,56.8216,56.8407,16656.0
2023-08-21 15:25:00,59.45,59.45,59.42,59.43,39380.0,56.8311,56.8311,56.8025,56.812,39380.0
2023-08-21 15:30:00,59.43,59.43,59.41,59.42,68350.0,56.812,56.812,56.7929,56.8025,68350.0
2023-08-21 15:35:00,59.42,59.42,59.4,59.41,81045.0,56.8025,56.8025,56.7833,56.7929,81045.0
2023-08-21 15:40:00,59.41,59.44,59.4,59.42,65974.0,56.7929,56.8216,56.7833,56.8025,65974.0
2023-08-21 15:45:00,59.42,59.42,59.39,59.41,118675.0,56.8025,56.8025,56.7738,56.7929,118675.0
2023-08-21 15:50:00,59.41,59.43,59.39,59.42,157840.0,56.7929,56.812,56.7738,56.8025,157840.0
2023-08-21 15:55:00,59.41,59.41,59.36,59.38,291577.0,56.7929,56.7929,56.7451,56.7642,291577.0
2023-08-22 09:30:00,60.0,60.01,59.97,60.0,170457.0,57.3569,57.3665,57.3282,57.3569,170457.0
2023-08-22 09:35:00,60.0,60.0,59.92,59.92,73640.0,57.3569,57.3569,57.2804,57.2804,73640.0
2023-08-22 09:40:00,59.91,59.92,59.88,59.89,51723.0,57.2709,57.2804,57.2422,57.2518,51723.0
2023-08-22 09:45:00,59.88,59.89,59.84,59.86,35002.0,57.2422,57.2518,57.204,57.2231,35002.0
2023-08-22 09:50:00,59.85,59.86,59.79,59.8,67535.0,57.2135,57.2231,57.1562,57.1657,67535.0
2023-08-22 09:55:00,59.8,59.8,59.76,59.79,49049.0,57.1657,57.1657,57.1275,57.1562,49049.0
2023-08-22 10:00:00,59.79,59.88,59.78,59.88,83350.0,57.1562,57.2422,57.1466,57.2422,83350.0
2023-08-22 10:05:00,59.87,59.88,59.81,59.82,33398.0,57.2326,57.2422,57.1753,57.1848,33398.0
2023-08-22 10:10:00,59.81,59.88,59.81,59.87,43282.0,57.1753,57.2422,57.1753,57.2326,43282.0
2023-08-22 10:15:00,59.86,59.88,59.84,59.86,16160.0,57.2231,57.2422,57.204,57.2231,16160.0
2023-08-22 10:20:00,59.86,59.87,59.8,59.81,19743.0,57.2231,57.2326,57.1657,57.1753,19743.0
2023-08-22 10:25:00,59.82,59.82,59.76,59.77,14695.0,57.1848,57.1848,57.1275,57.137,14695.0
2023-08-22 10:30:00,59.77,59.77,59.71,59.71,47390.0,57.137,57.137,57.0797,57.0797,47390.0
2023-08-22 10:35:00,59.72,59.74,59.71,59.73,12238.0,57.0892,57.1084,57.0797,57.0988,12238.0
2023-08-22 10:40:00,59.73,59.77,59.71,59.76,72560.0,57.0988,57.137,57.0797,57.1275,72560.0
2023-08-22 10:45:00,59.76,59.81,59.75,59.81,59799.0,57.1275,57.1753,57.1179,57.1753,59799.0
2023-08-22 10:50:00,59.8,59.85,59.79,59.85,77888.0,57.1657,57.2135,57.1562,57.2135,77888.0
2023-08-22 10:55:00,59.85,59.86,59.82,59.83,96052.0,57.2135,57.2231,57.1848,57.1944,96052.0
2023-08-22 11:00:00,59.83,59.83,59.78,59.78,55542.0,57.1944,57.1944,57.1466,57.1466,55542.0
2023-08-22 11:05:00,59.79,59.8,59.77,59.8,24359.0,57.1562,57.1657,57.137,57.1657,24359.0
2023-08-22 11:10:00,59.8,59.85,59.78,59.8,25035.0,57.1657,57.2135,57.1466,57.1657,25035.0
2023-08-22 11:15:00,59.8,59.82,59.77,59.8,24006.0,57.1657,57.1848,57.137,57.1657,24006.0
2023-08-22 11:20:00,59.79,59.82,59.78,59.82,8805.0,57.1562,57.1848,57.1466,57.1848,8805.0
2023-08-22 11:25:00,59.81,59.83,59.79,59.8,24480.0,57.1753,57.1944,57.1562,57.1657,24480.0
2023-08-22 11:30:00,59.8,59.82,59.79,59.82,14932.0,57.1657,57.1848,57.1562,57.1848,14932.0
2023-08-22 11:35:00,59.82,59.85,59.79,59.8,163286.0,57.1848,57.2135,57.1562,57.1657,163286.0
2023-08-22 11:40:00,59.8,59.83,59.8,59.81,43577.0,57.1657,57.1944,57.1657,57.1753,43577.0
2023-08-22 11:45:00,59.8,59.83,59.8,59.82,24460.0,57.1657,57.1944,57.1657,57.1848,24460.0
2023-08-22 11:50:00,59.82,59.83,59.76,59.77,42245.0,57.1848,57.1944,57.1275,57.137,42245.0
2023-08-22 11:55:00,59.77,59.79,59.75,59.77,40191.0,57.137,57.1562,57.1179,57.137,40191.0
2023-08-22 12:00:00,59.76,59.78,59.75,59.76,25465.0,57.1275,57.1466,57.1179,57.1275,25465.0
2023-08-22 12:05:00,59.77,59.78,59.74,59.74,68130.0,57.137,57.1466,57.1084,57.1084,68130.0
2023-08-22 12:10:00,59.75,59.75,59.69,59.7,24071.0,57.1179,57.1179,57.0606,57.0701,24071.0
2023-08-22 12:15:00,59.7,59.72,59.68,59.72,22910.0,57.0701,57.0892,57.051,57.0892,22910.0
2023-08-22 12:20:00,59.71,59.72,59.69,59.72,17766.0,57.0797,57.0892,57.0606,57.0892,17766.0
2023-08-22 12:25:00,59.72,59.74,59.7,59.74,32372.0,57.0892,57.1084,57.0701,57.1084,32372.0
2023-08-22 12:30:00,59.74,59.75,59.71,59.72,31539.0,57.1084,57.1179,57.0797,57.0892,31539.0
2023-08-22 12:35:00,59.72,59.77,59.71,59.77,48966.0,57.0892,57.137,57.0797,57.137,48966.0
2023-08-22 12:40:00,59.77,59.77,59.75,59.76,33682.0,57.137,57.137,57.1179,57.1275,33682.0
2023-08-22 12:45:00,59.76,59.77,59.73,59.74,59546.0,57.1275,57.137,57.0988,57.1084,59546.0
2023-08-22 12:50:00,59.74,59.78,59.74,59.77,53533.0,57.1084,57.1466,57.1084,57.137,53533.0
2023-08-22 12:55:00,59.77,59.77,59.72,59.74,149635.0,57.137,57.137,57.0892,57.1084,149635.0
2023-08-22 13:00:00,59.73,59.74,59.67,59.69,168258.0,57.0988,57.1084,57.0414,57.0606,168258.0
2023-08-22 13:05:00,59.69,59.73,59.67,59.73,37743.0,57.0606,57.0988,57.0414,57.0988,37743.0
2023-08-22 13:10:00,59.72,59.72,59.7,59.71,73184.0,57.0892,57.0892,57.0701,57.0797,73184.0
2023-08-22 13:15:00,59.71,59.71,59.67,59.69,102622.0,57.0797,57.0797,57.0414,57.0606,102622.0
2023-08-22 13:20:00,59.69,59.71,59.68,59.7,67676.0,57.0606,57.0797,57.051,57.0701,67676.0
2023-08-22 13:25:00,59.69,59.73,59.68,59.72,53835.0,57.0606,57.0988,57.051,57.0892,53835.0
2023-08-22 13:30:00,59.72,59.72,59.7,59.72,58896.0,57.0892,57.0892,57.0701,57.0892,58896.0
2023-08-22 13:35:00,59.72,59.72,59.69,59.69,149275.0,57.0892,57.0892,57.0606,57.0606,149275.0
2023-08-22 13:40:00,59.69,59.71,59.67,59.69,65121.0,57.0606,57.0797,57.0414,57.0606,65121.0
2023-08-22 13:45:00,59.68,59.7,59.65,59.67,87275.0,57.051,57.0701,57.0223,57.0414,87275.0
2023-08-22 13:50:00,59.67,59.67,59.64,59.66,63982.0,57.0414,57.0414,57.0128,57.0319,63982.0
2023-08-22 13:55:00,59.66,59.68,59.65,59.68,15166.0,57.0319,57.051,57.0223,57.051,15166.0
2023-08-22 14:00:00,59.68,59.7,59.64,59.68,54987.0,57.051,57.0701,57.0128,57.051,54987.0
2023-08-22 14:05:00,59.67,59.69,59.66,59.69,48219.0,57.0414,57.0606,57.0319,57.0606,48219.0
2023-08-22 14:10:00,59.68,59.7,59.65,59.68,40130.0,57.051,57.0701,57.0223,57.051,40130.0
2023-08-22 14:15:00,59.68,59.69,59.66,59.68,24647.0,57.051,57.0606,57.0319,57.051,24647.0
2023-08-22 14:20:00,59.67,59.7,59.65,59.7,35984.0,57.0414,57.0701,57.0223,57.0701,35984.0
2023-08-22 14:25:00,59.7,59.71,59.69,59.7,34048.0,57.0701,57.0797,57.0606,57.0701,34048.0
2023-08-22 14:30:00,59.71,59.72,59.7,59.72,20628.0,57.0797,57.0892,57.0701,57.0892,20628.0
2023-08-22 14:35:00,59.72,59.73,59.7,59.72,61137.0,57.0892,57.0988,57.0701,57.0892,61137.0
2023-08-22 14:40:00,59.71,59.71,59.69,59.69,68809.0,57.0797,57.0797,57.0606,57.0606,68809.0
2023-08-22 14:45:00,59.7,59.7,59.68,59.7,31842.0,57.0701,57.0701,57.051,57.0701,31842.0
2023-08-22 14:50:00,59.7,59.71,59.69,59.71,35155.0,57.0701,57.0797,57.0606,57.0797,35155.0
2023-08-22 14:55:00,59.71,59.73,59.7,59.72,57040.0,57.0797,57.0988,57.0701,57.0892,57040.0
2023-08-22 15:00:00,59.72,59.73,59.7,59.71,63805.0,57.0892,57.0988,57.0701,57.0797,63805.0
2023-08-22 15:05:00,59.71,59.73,59.71,59.72,56557.0,57.0797,57.0988,57.0797,57.0892,56557.0
2023-08-22 15:10:00,59.73,59.75,59.72,59.75,39551.0,57.0988,57.1179,57.0892,57.1179,39551.0
2023-08-22 15:15:00,59.75,59.76,59.72,59.73,72063.0,57.1179,57.1275,57.0892,57.0988,72063.0
2023-08-22 15:20:00,59.73,59.73,59.7,59.71,26705.0,57.0988,57.0988,57.0701,57.0797,26705.0
2023-08-22 15:25:00,59.7,59.72,59.68,59.68,44731.0,57.0701,57.0892,57.051,57.051,44731.0
2023-08-22 15:30:00,59.68,59.68,59.64,59.66,92436.0,57.051,57.051,57.0128,57.0319,92436.0
2023-08-22 15:35:00,59.65,59.66,59.63,59.64,43692.0,57.0223,57.0319,57.0032,57.0128,43692.0
2023-08-22 15:40:00,59.63,59.64,59.61,59.63,246079.0,57.0032,57.0128,56.9841,57.0032,246079.0
2023-08-22 15:45:00,59.63,59.64,59.61,59.64,60660.0,57.0032,57.0128,56.9841,57.0128,60660.0
2023-08-22 15:50:00,59.64,59.65,59.63,59.64,156153.0,57.0128,57.0223,57.0032,57.0128,156153.0
2023-08-22 15:55:00,59.64,59.67,59.63,59.67,306980.0,57.0128,57.0414,57.0032,57.0414,306980.0
2023-08-23 09:30:00,60.16,60.2,60.15,60.18,81492.0,57.5099,57.5481,57.5003,57.529,81492.0
2023-08-23 09:35:00,60.18,60.2,60.16,60.17,47500.0,57.529,57.5481,57.5099,57.5194,47500.0
2023-08-23 09:40:00,60.17,60.21,60.15,60.19,75184.0,57.5194,57.5577,57.5003,57.5385,75184.0
2023-08-23 09:45:00,60.2,60.38,60.2,60.32,128923.0,57.5481,57.7202,57.5481,57.6628,128923.0
2023-08-23 09:50:00,60.32,60.36,60.26,60.28,52573.0,57.6628,57.701,57.6055,57.6246,52573.0
2023-08-23 09:55:00,60.28,60.37,60.27,60.35,139401.0,57.6246,57.7106,57.615,57.6915,139401.0
2023-08-23 10:00:00,60.35,60.35,60.3,60.31,41227.0,57.6915,57.6915,57.6437,57.6532,41227.0
2023-08-23 10:05:00,60.31,60.38,60.3,60.37,103554.0,57.6532,57.7202,57.6437,57.7106,103554.0
2023-08-23 10:10:00,60.37,60.37,60.31,60.34,242586.0,57.7106,57.7106,57.6532,57.6819,242586.0
2023-08-23 10:15:00,60.35,60.36,60.31,60.33,226904.0,57.6915,57.701,57.6532,57.6724,226904.0
2023-08-23 10:20:00,60.33,60.39,60.3,60.37,101610.0,57.6724,57.7297,57.6437,57.7106,101610.0
2023-08-23 10:25:00,60.38,60.39,60.37,60.39,52395.0,57.7202,57.7297,57.7106,57.7297,52395.0
2023-08-23 10:30:00,60.39,60.4,60.36,60.36,42764.0,57.7297,57.7393,57.701,57.701,42764.0
2023-08-23 10:35:00,60.37,60.37,60.33,60.35,37286.0,57.7106,57.7106,57.6724,57.6915,37286.0
2023-08-23 10:40:00,60.35,60.39,60.34,60.39,28825.0,57.6915,57.7297,57.6819,57.7297,28825.0
2023-08-23 10:45:00,60.39,60.44,60.38,60.44,55742.0,57.7297,57.7775,57.7202,57.7775,55742.0
2023-08-23 10:50:00,60.43,60.43,60.4,60.4,39047.0,57.768,57.768,57.7393,57.7393,39047.0
2023-08-23 10:55:00,60.4,60.46,60.4,60.44,40962.0,57.7393,57.7966,57.7393,57.7775,40962.0
2023-08-23 11:00:00,60.45,60.46,60.44,60.45,24250.0,57.7871,57.7966,57.7775,57.7871,24250.0
2023-08-23 11:05:00,60.45,60.48,60.44,60.47,22758.0,57.7871,57.8158,57.7775,57.8062,22758.0
2023-08-23 11:10:00,60.47,60.49,60.45,60.48,26529.0,57.8062,57.8253,57.7871,57.8158,26529.0
2023-08-23 11:15:00,60.48,60.51,60.48,60.48,32411.0,57.8158,57.8444,57.8158,57.8158,32411.0
2023-08-23 11:20:00,60.48,60.52,60.48,60.52,42302.0,57.8158,57.854,57.8158,57.854,42302.0
2023-08-23 11:25:00,60.52,60.53,60.51,60.53,134058.0,57.854,57.8636,57.8444,57.8636,134058.0
2023-08-23 11:30:00,60.53,60.53,60.49,60.5,29708.0,57.8636,57.8636,57.8253,57.8349,29708.0
2023-08-23 11:35:00,60.49,60.52,60.47,60.52,56571.0,57.8253,57.854,57.8062,57.854,56571.0
2023-08-23 11:40:00,60.52,60.53,60.47,60.47,36420.0,57.854,57.8636,57.8062,57.8062,36420.0
2023-08-23 11:45:00,60.47,60.49,60.46,60.47,25251.0,57.8062,57.8253,57.7966,57.8062,25251.0
2023-08-23 11:50:00,60.47,60.5,60.46,60.49,25809.0,57.8062,57.8349,57.7966,57.8253,25809.0
2023-08-23 11:55:00,60.5,60.51,60.49,60.5,38368.0,57.8349,57.8444,57.8253,57.8349,38368.0
2023-08-23 12:00:00,60.5,60.5,60.46,60.47,68156.0,57.8349,57.8349,57.7966,57.8062,68156.0
2023-08-23 12:05:00,60.47,60.48,60.46,60.48,21116.0,57.8062,57.8158,57.7966,57.8158,21116.0
2023-08-23 12:10:00,60.48,60.51,60.47,60.5,50549.0,57.8158,57.8444,57.8062,57.8349,50549.0
2023-08-23 12:15:00,60.49,60.5,60.47,60.48,47342.0,57.8253,57.8349,57.8062,57.8158,47342.0
2023-08-23 12:20:00,60.47,60.49,60.46,60.48,28948.0,57.8062,57.8253,57.7966,57.8158,28948.0
2023-08-23 12:25:00,60.48,60.49,60.46,60.47,66168.0,57.8158,57.8253,57.7966,57.8062,66168.0
2023-08-23 12:30:00,60.47,60.48,60.45,60.48,57666.0,57.8062,57.8158,57.7871,57.8158,57666.0
2023-08-23 12:35:00,60.48,60.51,60.47,60.51,15323.0,57.8158,57.8444,57.8062,57.8444,15323.0
2023-08-23 12:40:00,60.51,60.51,60.5,60.51,21677.0,57.8444,57.8444,57.8349,57.8444,21677.0
2023-08-23 12:45:00,60.51,60.53,60.5,60.53,46260.0,57.8444,57.8636,57.8349,57.8636,46260.0
2023-08-23 12:50:00,60.53,60.53,60.51,60.52,41769.0,57.8636,57.8636,57.8444,57.854,41769.0
2023-08-23 12:55:00,60.52,60.52,60.48,60.49,37648.0,57.854,57.854,57.8158,57.8253,37648.0
2023-08-23 13:00:00,60.48,60.51,60.48,60.51,39780.0,57.8158,57.8444,57.8158,57.8444,39780.0
2023-08-23 13:05:00,60.5,60.53,60.49,60.53,33056.0,57.8349,57.8636,57.8253,57.8636,33056.0
2023-08-23 13:10:00,60.53,60.53,60.52,60.53,21156.0,57.8636,57.8636,57.854,57.8636,21156.0
2023-08-23 13:15:00,60.53,60.59,60.52,60.59,71911.0,57.8636,57.9209,57.854,57.9209,71911.0
2023-08-23 13:20:00,60.59,60.62,60.58,60.62,51291.0,57.9209,57.9496,57.9114,57.9496,51291.0
2023-08-23 13:25:00,60.62,60.62,60.6,60.61,19779.0,57.9496,57.9496,57.9305,57.94,19779.0
2023-08-23 13:30:00,60.61,60.64,60.61,60.61,25164.0,57.94,57.9687,57.94,57.94,25164.0
2023-08-23 13:35:00,60.61,60.61,60.58,60.59,33183.0,57.94,57.94,57.9114,57.9209,33183.0
2023-08-23 13:40:00,60.59,60.59,60.58,60.59,16987.0,57.9209,57.9209,57.9114,57.9209,16987.0
2023-08-23 13:45:00,60.59,60.59,60.58,60.59,24477.0,57.9209,57.9209,57.9114,57.9209,24477.0
2023-08-23 13:50:00,60.59,60.59,60.56,60.57,34163.0,57.9209,57.9209,57.8922,57.9018,34163.0
2023-08-23 13:55:00,60.57,60.59,60.56,60.57,34994.0,57.9018,57.9209,57.8922,57.9018,34994.0
2023-08-23 14:00:00,60.57,60.58,60.56,60.57,37672.0,57.9018,57.9114,57.8922,57.9018,37672.0
2023-08-23 14:05:00,60.58,60.58,60.55,60.56,18752.0,57.9114,57.9114,57.8827,57.8922,18752.0
2023-08-23 14:10:00,60.55,60.57,60.54,60.55,19932.0,57.8827,57.9018,57.8731,57.8827,19932.0
2023-08-23 14:15:00,60.55,60.55,60.52,60.53,20395.0,57.8827,57.8827,57.854,57.8636,20395.0
2023-08-23 14:20:00,60.53,60.53,60.5,60.52,28679.0,57.8636,57.8636,57.8349,57.854,28679.0
2023-08-23 14:25:00,60.52,60.54,60.51,60.52,24084.0,57.854,57.8731,57.8444,57.854,24084.0
2023-08-23 14:30:00,60.52,60.53,60.5,60.52,42762.0,57.854,57.8636,57.8349,57.854,42762.0
2023-08-23 14:35:00,60.51,60.51,60.48,60.5,48690.0,57.8444,57.8444,57.8158,57.8349,48690.0
2023-08-23 14:40:00,60.5,60.51,60.49,60.5,25545.0,57.8349,57.8444,57.8253,57.8349,25545.0
2023-08-23 14:45:00,60.49,60.51,60.48,60.49,24912.0,57.8253,57.8444,57.8158,57.8253,24912.0
2023-08-23 14:50:00,60.49,60.51,60.49,60.51,10579.0,57.8253,57.8444,57.8253,57.8444,10579.0
2023-08-23 14:55:00,60.51,60.53,60.49,60.5,63537.0,57.8444,57.8636,57.8253,57.8349,63537.0
2023-08-23 15:00:00,60.5,60.53,60.48,60.53,52605.0,57.8349,57.8636,57.8158,57.8636,52605.0
2023-08-23 15:05:00,60.52,60.53,60.49,60.5,28251.0,57.854,57.8636,57.8253,57.8349,28251.0
2023-08-23 15:10:00,60.5,60.51,60.48,60.48,30201.0,57.8349,57.8444,57.8158,57.8158,30201.0
2023-08-23 15:15:00,60.48,60.5,60.48,60.48,58495.0,57.8158,57.8349,57.8158,57.8158,58495.0
2023-08-23 15:20:00,60.48,60.49,60.46,60.48,39932.0,57.8158,57.8253,57.7966,57.8158,39932.0
2023-08-23 15:25:00,60.48,60.52,60.48,60.52,41964.0,57.8158,57.854,57.8158,57.854,41964.0
2023-08-23 15:30:00,60.51,60.52,60.48,60.5,46398.0,57.8444,57.854,57.8158,57.8349,46398.0
2023-08-23 15:35:00,60.5,60.51,60.49,60.51,50141.0,57.8349,57.8444,57.8253,57.8444,50141.0
2023-08-23 15:40:00,60.51,60.52,60.5,60.51,169806.0,57.8444,57.854,57.8349,57.8444,169806.0
2023-08-23 15:45:00,60.5,60.51,60.48,60.48,124225.0,57.8349,57.8444,57.8158,57.8158,124225.0
2023-08-23 15:50:00,60.49,60.49,60.44,60.46,282789.0,57.8253,57.8253,57.7775,57.7966,282789.0
2023-08-23 15:55:00,60.46,60.46,60.42,60.45,321621.0,57.7966,57.7966,57.7584,57.7871,321621.0
2023-08-24 09:30:00,60.13,60.18,60.1,60.11,75294.0,57.4812,57.529,57.4525,57.4621,75294.0
2023-08-24 09:35:00,60.1,60.13,60.05,60.09,37272.0,57.4525,57.4812,57.4047,57.4429,37272.0
2023-08-24 09:40:00,60.09,60.11,60.04,60.08,104753.0,57.4429,57.4621,57.3951,57.4334,104753.0
2023-08-24 09:45:00,60.07,60.14,60.07,60.11,32017.0,57.4238,57.4907,57.4238,57.4621,32017.0
2023-08-24 09:50:00,60.1,60.19,60.1,60.19,31120.0,57.4525,57.5385,57.4525,57.5385,31120.0
2023-08-24 09:55:00,60.2,60.25,60.18,60.25,43082.0,57.5481,57.5959,57.529,57.5959,43082.0
2023-08-24 10:00:00,60.25,60.28,60.21,60.23,99127.0,57.5959,57.6246,57.5577,57.5768,99127.0
2023-08-24 10:05:00,60.23,60.24,60.15,60.16,68024.0,57.5768,57.5863,57.5003,57.5099,68024.0
2023-08-24 10:10:00,60.15,60.17,60.11,60.17,89833.0,57.5003,57.5194,57.4621,57.5194,89833.0
2023-08-24 10:15:00,60.17,60.21,60.16,60.2,90981.0,57.5194,57.5577,57.5099,57.5481,90981.0
2023-08-24 10:20:00,60.19,60.23,60.11,60.12,76302.0,57.5385,57.5768,57.4621,57.4716,76302.0
2023-08-24 10:25:00,60.12,60.14,60.06,60.06,121890.0,57.4716,57.4907,57.4143,57.4143,121890.0
2023-08-24 10:30:00,60.05,60.06,60.0,60.02,63587.0,57.4047,57.4143,57.3569,57.376,63587.0
2023-08-24 10:35:00,60.03,60.07,59.99,60.06,50994.0,57.3856,57.4238,57.3473,57.4143,50994.0
2023-08-24 10:40:00,60.07,60.09,60.02,60.05,96830.0,57.4238,57.4429,57.376,57.4047,96830.0
2023-08-24 10:45:00,60.05,60.06,60.03,60.05,124214.0,57.4047,57.4143,57.3856,57.4047,124214.0
2023-08-24 10:50:00,60.04,60.06,59.99,60.04,122564.0,57.3951,57.4143,57.3473,57.3951,122564.0
2023-08-24 10:55:00,60.04,60.06,59.99,60.0,60211.0,57.3951,57.4143,57.3473,57.3569,60211.0
2023-08-24 11:00:00,60.0,60.0,59.94,60.0,134874.0,57.3569,57.3569,57.2995,57.3569,134874.0
2023-08-24 11:05:00,59.99,59.99,59.93,59.96,93849.0,57.3473,57.3473,57.29,57.3187,93849.0
2023-08-24 11:10:00,59.96,59.97,59.92,59.96,29434.0,57.3187,57.3282,57.2804,57.3187,29434.0
2023-08-24 11:15:00,59.96,59.97,59.94,59.95,41966.0,57.3187,57.3282,57.2995,57.3091,41966.0
2023-08-24 11:20:00,59.96,59.96,59.91,59.93,110690.0,57.3187,57.3187,57.2709,57.29,110690.0
2023-08-24 11:25:00,59.92,59.95,59.9,59.95,61647.0,57.2804,57.3091,57.2613,57.3091,61647.0
2023-08-24 11:30:00,59.94,59.94,59.89,59.91,70914.0,57.2995,57.2995,57.2518,57.2709,70914.0
2023-08-24 11:35:00,59.9,59.92,59.84,59.84,63851.0,57.2613,57.2804,57.204,57.204,63851.0
2023-08-24 11:40:00,59.85,59.85,59.83,59.84,21236.0,57.2135,57.2135,57.1944,57.204,21236.0
2023-08-24 11:45:00,59.83,59.85,59.81,59.82,19023.0,57.1944,57.2135,57.1753,57.1848,19023.0
2023-08-24 11:50:00,59.83,59.84,59.81,59.84,29411.0,57.1944,57.204,57.1753,57.204,29411.0
2023-08-24 11:55:00,59.84,59.85,59.79,59.8,39397.0,57.204,57.2135,57.1562,57.1657,39397.0
2023-08-24 12:00:00,59.8,59.84,59.8,59.83,46655.0,57.1657,57.204,57.1657,57.1944,46655.0
2023-08-24 12:05:00,59.83,59.87,59.82,59.86,52986.0,57.1944,57.2326,57.1848,57.2231,52986.0
2023-08-24 12:10:00,59.85,59.87,59.85,59.85,45038.0,57.2135,57.2326,57.2135,57.2135,45038.0
2023-08-24 12:15:00,59.86,59.87,59.85,59.86,30374.0,57.2231,57.2326,57.2135,57.2231,30374.0
2023-08-24 12:20:00,59.86,59.89,59.86,59.88,39181.0,57.2231,57.2518,57.2231,57.2422,39181.0
2023-08-24 12:25:00,59.88,59.89,59.86,59.86,19540.0,57.2422,57.2518,57.2231,57.2231,19540.0
2023-08-24 12:30:00,59.87,59.87,59.84,59.86,20929.0,57.2326,57.2326,57.204,57.2231,20929.0
2023-08-24 12:35:00,59.86,59.89,59.86,59.88,17133.0,57.2231,57.2518,57.2231,57.2422,17133.0
2023-08-24 12:40:00,59.89,59.92,59.88,59.89,32376.0,57.2518,57.2804,57.2422,57.2518,32376.0
2023-08-24 12:45:00,59.89,59.91,59.87,59.9,21737.0,57.2518,57.2709,57.2326,57.2613,21737.0
2023-08-24 12:50:00,59.9,59.9,59.88,59.88,44077.0,57.2613,57.2613,57.2422,57.2422,44077.0
2023-08-24 12:55:00,59.87,59.87,59.84,59.84,15942.0,57.2326,57.2326,57.204,57.204,15942.0
2023-08-24 13:00:00,59.84,59.85,59.81,59.81,23361.0,57.204,57.2135,57.1753,57.1753,23361.0
2023-08-24 13:05:00,59.82,59.85,59.81,59.85,14302.0,57.1848,57.2135,57.1753,57.2135,14302.0
2023-08-24 13:10:00,59.86,59.87,59.85,59.86,12530.0,57.2231,57.2326,57.2135,57.2231,12530.0
2023-08-24 13:15:00,59.86,59.88,59.85,59.86,33247.0,57.2231,57.2422,57.2135,57.2231,33247.0
2023-08-24 13:20:00,59.86,59.89,59.85,59.88,42671.0,57.2231,57.2518,57.2135,57.2422,42671.0
2023-08-24 13:25:00,59.88,59.88,59.84,59.87,77571.0,57.2422,57.2422,57.204,57.2326,77571.0
2023-08-24 13:30:00,59.86,59.88,59.85,59.85,48859.0,57.2231,57.2422,57.2135,57.2135,48859.0
2023-08-24 13:35:00,59.86,59.87,59.84,59.87,32632.0,57.2231,57.2326,57.204,57.2326,32632.0
2023-08-24 13:40:00,59.86,59.87,59.84,59.84,41121.0,57.2231,57.2326,57.204,57.204,41121.0
2023-08-24 13:45:00,59.84,59.88,59.84,59.85,122766.0,57.204,57.2422,57.204,57.2135,122766.0
2023-08-24 13:50:00,59.85,59.85,59.83,59.84,43685.0,57.2135,57.2135,57.1944,57.204,43685.0
2023-08-24 13:55:00,59.83,59.85,59.81,59.84,75836.0,57.1944,57.2135,57.1753,57.204,75836.0
2023-08-24 14:00:00,59.84,59.89,59.84,59.87,38708.0,57.204,57.2518,57.204,57.2326,38708.0
2023-08-24 14:05:00,59.88,59.9,59.85,59.89,34130.0,57.2422,57.2613,57.2135,57.2518,34130.0
2023-08-24 14:10:00,59.9,59.91,59.88,59.91,77291.0,57.2613,57.2709,57.2422,57.2709,77291.0
2023-08-24 14:15:00,59.9,59.9,59.82,59.83,129060.0,57.2613,57.2613,57.1848,57.1944,129060.0
2023-08-24 14:20:00,59.83,59.86,59.83,59.84,39712.0,57.1944,57.2231,57.1944,57.204,39712.0
2023-08-24 14:25:00,59.83,59.83,59.8,59.81,62096.0,57.1944,57.1944,57.1657,57.1753,62096.0
2023-08-24 14:30:00,59.8,59.83,59.8,59.82,56591.0,57.1657,57.1944,57.1657,57.1848,56591.0
2023-08-24 14:35:00,59.82,59.82,59.75,59.77,45697.0,57.1848,57.1848,57.1179,57.137,45697.0
2023-08-24 14:40:00,59.76,59.76,59.72,59.73,39926.0,57.1275,57.1275,57.0892,57.0988,39926.0
2023-08-24 14:45:00,59.74,59.78,59.73,59.75,24393.0,57.1084,57.1466,57.0988,57.1179,24393.0
2023-08-24 14:50:00,59.75,59.76,59.74,59.75,27719.0,57.1179,57.1275,57.1084,57.1179,27719.0
2023-08-24 14:55:00,59.75,59.77,59.73,59.76,33101.0,57.1179,57.137,57.0988,57.1275,33101.0
2023-08-24 15:00:00,59.76,59.77,59.74,59.74,47088.0,57.1275,57.137,57.1084,57.1084,47088.0
2023-08-24 15:05:00,59.75,59.77,59.74,59.75,61272.0,57.1179,57.137,57.1084,57.1179,61272.0
2023-08-24 15:10:00,59.74,59.78,59.73,59.77,67033.0,57.1084,57.1466,57.0988,57.137,67033.0
2023-08-24 15:15:00,59.77,59.78,59.76,59.78,48248.0,57.137,57.1466,57.1275,57.1466,48248.0
2023-08-24 15:20:00,59.78,59.8,59.75,59.76,87169.0,57.1466,57.1657,57.1179,57.1275,87169.0
2023-08-24 15:25:00,59.76,59.77,59.73,59.74,78379.0,57.1275,57.137,57.0988,57.1084,78379.0
2023-08-24 15:30:00,59.75,59.77,59.72,59.75,76102.0,57.1179,57.137,57.0892,57.1179,76102.0
2023-08-24 15:35:00,59.74,59.74,59.69,59.71,118209.0,57.1084,57.1084,57.0606,57.0797,118209.0
2023-08-24 15:40:00,59.71,59.71,59.67,59.68,122920.0,57.0797,57.0797,57.0414,57.051,122920.0
2023-08-24 15:45:00,59.67,59.69,59.66,59.69,265484.0,57.0414,57.0606,57.0319,57.0606,265484.0
2023-08-24 15:50:00,59.69,59.72,59.66,59.67,266647.0,57.0606,57.0892,57.0319,57.0414,266647.0
2023-08-24 15:55:00,59.67,59.69,59.64,59.66,419070.0,57.0414,57.0606,57.0128,57.0319,419070.0
2023-08-25 09:30:00,59.9,59.96,59.89,59.93,115017.0,57.2613,57.3187,57.2518,57.29,115017.0
2023-08-25 09:35:00,59.93,59.96,59.91,59.94,57208.0,57.29,57.3187,57.2709,57.2995,57208.0
2023-08-25 09:40:00,59.95,59.96,59.9,59.92,70268.0,57.3091,57.3187,57.2613,57.2804,70268.0
2023-08-25 09:45:00,59.92,59.96,59.9,59.94,32483.0,57.2804,57.3187,57.2613,57.2995,32483.0
2023-08-25 09:50:00,59.93,59.94,59.89,59.92,22495.0,57.29,57.2995,57.2518,57.2804,22495.0
2023-08-25 09:55:00,59.92,59.96,59.91,59.95,29536.0,57.2804,57.3187,57.2709,57.3091,29536.0
2023-08-25 10:00:00,59.94,60.14,59.83,60.06,299241.0,57.2995,57.4907,57.1944,57.4143,299241.0
2023-08-25 10:05:00,60.06,60.06,59.87,59.88,86273.0,57.4143,57.4143,57.2326,57.2422,86273.0
2023-08-25 10:10:00,59.89,60.08,59.89,60.05,92572.0,57.2518,57.4334,57.2518,57.4047,92572.0
2023-08-25 10:15:00,60.07,60.19,59.93,59.93,50081.0,57.4238,57.5385,57.29,57.29,50081.0
2023-08-25 10:20:00,59.94,59.96,59.77,59.78,45451.0,57.2995,57.3187,57.137,57.1466,45451.0
2023-08-25 10:25:00,59.78,59.8,59.7,59.72,27251.0,57.1466,57.1657,57.0701,57.0892,27251.0
2023-08-25 10:30:00,59.71,59.75,59.68,59.7,35452.0,57.0797,57.1179,57.051,57.0701,35452.0
2023-08-25 10:35:00,59.7,59.75,59.68,59.7,29762.0,57.0701,57.1179,57.051,57.0701,29762.0
2023-08-25 10:40:00,59.71,59.76,59.63,59.63,38785.0,57.0797,57.1275,57.0032,57.0032,38785.0
2023-08-25 10:45:00,59.62,59.63,59.57,59.59,60891.0,56.9936,57.0032,56.9458,56.965,60891.0
2023-08-25 10:50:00,59.59,59.63,59.54,59.57,46645.0,56.965,57.0032,56.9172,56.9458,46645.0
2023-08-25 10:55:00,59.57,59.59,59.53,59.55,20467.0,56.9458,56.965,56.9076,56.9267,20467.0
2023-08-25 11:00:00,59.57,59.59,59.54,59.55,54445.0,56.9458,56.965,56.9172,56.9267,54445.0
2023-08-25 11:05:00,59.55,59.69,59.55,59.65,100860.0,56.9267,57.0606,56.9267,57.0223,100860.0
2023-08-25 11:10:00,59.66,59.73,59.66,59.67,62104.0,57.0319,57.0988,57.0319,57.0414,62104.0
2023-08-25 11:15:00,59.67,59.68,59.63,59.67,22740.0,57.0414,57.051,57.0032,57.0414,22740.0
2023-08-25 11:20:00,59.67,59.7,59.63,59.69,57582.0,57.0414,57.0701,57.0032,57.0606,57582.0
2023-08-25 11:25:00,59.7,59.81,59.7,59.81,67614.0,57.0701,57.1753,57.0701,57.1753,67614.0
2023-08-25 11:30:00,59.81,59.83,59.77,59.83,35846.0,57.1753,57.1944,57.137,57.1944,35846.0
2023-08-25 11:35:00,59.83,59.9,59.83,59.89,34067.0,57.1944,57.2613,57.1944,57.2518,34067.0
2023-08-25 11:40:00,59.88,59.88,59.84,59.87,25160.0,57.2422,57.2422,57.204,57.2326,25160.0
2023-08-25 11:45:00,59.87,59.87,59.82,59.84,51145.0,57.2326,57.2326,57.1848,57.204,51145.0
2023-08-25 11:50:00,59.85,59.86,59.81,59.82,97112.0,57.2135,57.2231,57.1753,57.1848,97112.0
2023-08-25 11:55:00,59.82,59.82,59.74,59.77,45726.0,57.1848,57.1848,57.1084,57.137,45726.0
2023-08-25 12:00:00,59.77,59.84,59.77,59.83,40872.0,57.137,57.204,57.137,57.1944,40872.0
2023-08-25 12:05:00,59.84,59.86,59.82,59.85,16400.0,57.204,57.2231,57.1848,57.2135,16400.0
2023-08-25 12:10:00,59.86,59.88,59.84,59.87,11539.0,57.2231,57.2422,57.204,57.2326,11539.0
2023-08-25 12:15:00,59.86,59.88,59.81,59.84,23359.0,57.2231,57.2422,57.1753,57.204,23359.0
2023-08-25 12:20:00,59.84,59.9,59.82,59.9,15141.0,57.204,57.2613,57.1848,57.2613,15141.0
2023-08-25 12:25:00,59.89,59.93,59.89,59.93,13030.0,57.2518,57.29,57.2518,57.29,13030.0
2023-08-25 12:30:00,59.93,59.94,59.91,59.92,13732.0,57.29,57.2995,57.2709,57.2804,13732.0
2023-08-25 12:35:00,59.93,59.97,59.92,59.95,19540.0,57.29,57.3282,57.2804,57.3091,19540.0
2023-08-25 12:40:00,59.95,59.95,59.9,59.91,33930.0,57.3091,57.3091,57.2613,57.2709,33930.0
2023-08-25 12:45:00,59.91,59.93,59.89,59.91,28709.0,57.2709,57.29,57.2518,57.2709,28709.0
2023-08-25 12:50:00,59.92,59.92,59.86,59.88,68747.0,57.2804,57.2804,57.2231,57.2422,68747.0
2023-08-25 12:55:00,59.88,59.93,59.86,59.92,81281.0,57.2422,57.29,57.2231,57.2804,81281.0
2023-08-25 13:00:00,59.92,59.96,59.91,59.96,45575.0,57.2804,57.3187,57.2709,57.3187,45575.0
2023-08-25 13:05:00,59.94,59.95,59.91,59.93,29920.0,57.2995,57.3091,57.2709,57.29,29920.0
2023-08-25 13:10:00,59.93,59.94,59.89,59.94,23907.0,57.29,57.2995,57.2518,57.2995,23907.0
2023-08-25 13:15:00,59.94,59.96,59.89,59.9,25341.0,57.2995,57.3187,57.2518,57.2613,25341.0
2023-08-25 13:20:00,59.9,59.9,59.87,59.87,21878.0,57.2613,57.2613,57.2326,57.2326,21878.0
2023-08-25 13:25:00,59.87,59.89,59.85,59.89,11318.0,57.2326,57.2518,57.2135,57.2518,11318.0
2023-08-25 13:30:00,59.89,59.89,59.83,59.85,32982.0,57.2518,57.2518,57.1944,57.2135,32982.0
2023-08-25 13:35:00,59.85,59.87,59.83,59.84,28067.0,57.2135,57.2326,57.1944,57.204,28067.0
2023-08-25 13:40:00,59.84,59.87,59.83,59.87,8713.0,57.204,57.2326,57.1944,57.2326,8713.0
2023-08-25 13:45:00,59.87,59.87,59.83,59.86,36677.0,57.2326,57.2326,57.1944,57.2231,36677.0
2023-08-25 13:50:00,59.86,59.9,59.86,59.9,36111.0,57.2231,57.2613,57.2231,57.2613,36111.0
2023-08-25 13:55:00,59.9,59.9,59.88,59.9,29190.0,57.2613,57.2613,57.2422,57.2613,29190.0
2023-08-25 14:00:00,59.9,59.92,59.9,59.91,30035.0,57.2613,57.2804,57.2613,57.2709,30035.0
2023-08-25 14:05:00,59.92,59.95,59.92,59.94,13767.0,57.2804,57.3091,57.2804,57.2995,13767.0
2023-08-25 14:10:00,59.93,59.97,59.92,59.95,25225.0,57.29,57.3282,57.2804,57.3091,25225.0
2023-08-25 14:15:00,59.96,60.0,59.93,59.98,47788.0,57.3187,57.3569,57.29,57.3378,47788.0
2023-08-25 14:20:00,59.98,60.03,59.98,60.02,41196.0,57.3378,57.3856,57.3378,57.376,41196.0
2023-08-25 14:25:00,60.02,60.04,60.01,60.04,21603.0,57.376,57.3951,57.3665,57.3951,21603.0
2023-08-25 14:30:00,60.04,60.06,60.02,60.06,47615.0,57.3951,57.4143,57.376,57.4143,47615.0
2023-08-25 14:35:00,60.05,60.08,60.03,60.03,35103.0,57.4047,57.4334,57.3856,57.3856,35103.0
2023-08-25 14:40:00,60.03,60.04,60.0,60.01,27229.0,57.3856,57.3951,57.3569,57.3665,27229.0
2023-08-25 14:45:00,60.01,60.04,60.0,60.03,40671.0,57.3665,57.3951,57.3569,57.3856,40671.0
2023-08-25 14:50:00,60.03,60.05,60.01,60.04,56913.0,57.3856,57.4047,57.3665,57.3951,56913.0
2023-08-25 14:55:00,60.04,60.05,60.03,60.05,23905.0,57.3951,57.4047,57.3856,57.4047,23905.0
2023-08-25 15:00:00,60.05,60.07,60.0,60.02,63608.0,57.4047,57.4238,57.3569,57.376,63608.0
2023-08-25 15:05:00,60.02,60.04,59.99,60.04,31182.0,57.376,57.3951,57.3473,57.3951,31182.0
2023-08-25 15:10:00,60.04,60.04,60.0,60.01,29849.0,57.3951,57.3951,57.3569,57.3665,29849.0
2023-08-25 15:15:00,60.01,60.05,60.01,60.02,35007.0,57.3665,57.4047,57.3665,57.376,35007.0
2023-08-25 15:20:00,60.02,60.04,60.02,60.03,27818.0,57.376,57.3951,57.376,57.3856,27818.0
2023-08-25 15:25:00,60.04,60.05,60.02,60.02,19899.0,57.3951,57.4047,57.376,57.376,19899.0
2023-08-25 15:30:00,60.02,60.05,60.01,60.03,38781.0,57.376,57.4047,57.3665,57.3856,38781.0
2023-08-25 15:35:00,60.03,60.03,59.99,60.01,56846.0,57.3856,57.3856,57.3473,57.3665,56846.0
2023-08-25 15:40:00,60.01,60.02,59.98,60.01,53670.0,57.3665,57.376,57.3378,57.3665,53670.0
2023-08-25 15:45:00,60.01,60.02,59.98,59.98,63659.0,57.3665,57.376,57.3378,57.3378,63659.0
2023-08-25 15:50:00,59.98,59.98,59.94,59.96,216199.0,57.3378,57.3378,57.2995,57.3187,216199.0
2023-08-25 15:55:00,59.96,59.98,59.94,59.96,438422.0,57.3187,57.3378,57.2995,57.3187,438422.0
2023-08-28 09:30:00,60.5,60.52,60.49,60.49,90612.0,57.8349,57.854,57.8253,57.8253,90612.0
2023-08-28 09:35:00,60.49,60.53,60.48,60.49,78550.0,57.8253,57.8636,57.8158,57.8253,78550.0
2023-08-28 09:40:00,60.49,60.55,60.48,60.55,41505.0,57.8253,57.8827,57.8158,57.8827,41505.0
2023-08-28 09:45:00,60.56,60.62,60.55,60.59,73464.0,57.8922,57.9496,57.8827,57.9209,73464.0
2023-08-28 09:50:00,60.59,60.59,60.54,60.57,27389.0,57.9209,57.9209,57.8731,57.9018,27389.0
2023-08-28 09:55:00,60.58,60.6,60.56,60.59,23130.0,57.9114,57.9305,57.8922,57.9209,23130.0
2023-08-28 10:00:00,60.6,60.61,60.55,60.58,160214.0,57.9305,57.94,57.8827,57.9114,160214.0
2023-08-28 10:05:00,60.59,60.62,60.57,60.61,24756.0,57.9209,57.9496,57.9018,57.94,24756.0
2023-08-28 10:10:00,60.61,60.62,60.57,60.6,49809.0,57.94,57.9496,57.9018,57.9305,49809.0
2023-08-28 10:15:00,60.59,60.62,60.57,60.59,14341.0,57.9209,57.9496,57.9018,57.9209,14341.0
2023-08-28 10:20:00,60.59,60.63,60.59,60.63,36800.0,57.9209,57.9592,57.9209,57.9592,36800.0
2023-08-28 10:25:00,60.64,60.64,60.61,60.64,30809.0,57.9687,57.9687,57.94,57.9687,30809.0
2023-08-28 10:30:00,60.64,60.65,60.63,60.65,13934.0,57.9687,57.9783,57.9592,57.9783,13934.0
2023-08-28 10:35:00,60.65,60.66,60.59,60.59,17602.0,57.9783,57.9878,57.9209,57.9209,17602.0
2023-08-28 10:40:00,60.6,60.6,60.56,60.58,27121.0,57.9305,57.9305,57.8922,57.9114,27121.0
2023-08-28 10:45:00,60.57,60.6,60.55,60.56,10117.0,57.9018,57.9305,57.8827,57.8922,10117.0
2023-08-28 10:50:00,60.56,60.58,60.49,60.5,39231.0,57.8922,57.9114,57.8253,57.8349,39231.0
2023-08-28 10:55:00,60.51,60.54,60.49,60.53,15389.0,57.8444,57.8731,57.8253,57.8636,15389.0
2023-08-28 11:00:00,60.54,60.55,60.53,60.53,9002.0,57.8731,57.8827,57.8636,57.8636,9002.0
2023-08-28 11:05:00,60.53,60.55,60.5,60.55,29231.0,57.8636,57.8827,57.8349,57.8827,29231.0
2023-08-28 11:10:00,60.54,60.56,60.52,60.55,20011.0,57.8731,57.8922,57.854,57.8827,20011.0
2023-08-28 11:15:00,60.55,60.57,60.54,60.55,84145.0,57.8827,57.9018,57.8731,57.8827,84145.0
2023-08-28 11:20:00,60.55,60.57,60.54,60.55,24947.0,57.8827,57.9018,57.8731,57.8827,24947.0
2023-08-28 11:25:00,60.55,60.59,60.55,60.57,24064.0,57.8827,57.9209,57.8827,57.9018,24064.0
2023-08-28 11:30:00,60.56,60.59,60.55,60.57,37043.0,57.8922,57.9209,57.8827,57.9018,37043.0
2023-08-28 11:35:00,60.57,60.62,60.57,60.6,63496.0,57.9018,57.9496,57.9018,57.9305,63496.0
2023-08-28 11:40:00,60.6,60.62,60.54,60.57,48442.0,57.9305,57.9496,57.8731,57.9018,48442.0
2023-08-28 11:45:00,60.57,60.59,60.56,60.58,14276.0,57.9018,57.9209,57.8922,57.9114,14276.0
2023-08-28 11:50:00,60.58,60.6,60.56,60.6,41384.0,57.9114,57.9305,57.8922,57.9305,41384.0
2023-08-28 11:55:00,60.6,60.62,60.59,60.62,17544.0,57.9305,57.9496,57.9209,57.9496,17544.0
2023-08-28 12:00:00,60.62,60.62,60.59,60.61,12978.0,57.9496,57.9496,57.9209,57.94,12978.0
2023-08-28 12:05:00,60.61,60.63,60.6,60.63,32663.0,57.94,57.9592,57.9305,57.9592,32663.0
2023-08-28 12:10:00,60.62,60.63,60.61,60.62,47190.0,57.9496,57.9592,57.94,57.9496,47190.0
2023-08-28 12:15:00,60.62,60.62,60.58,60.6,41872.0,57.9496,57.9496,57.9114,57.9305,41872.0
2023-08-28 12:20:00,60.6,60.6,60.58,60.59,77454.0,57.9305,57.9305,57.9114,57.9209,77454.0
2023-08-28 12:25:00,60.58,60.62,60.58,60.61,53315.0,57.9114,57.9496,57.9114,57.94,53315.0
2023-08-28 12:30:00,60.6,60.61,60.59,60.6,25047.0,57.9305,57.94,57.9209,57.9305,25047.0
2023-08-28 12:35:00,60.6,60.62,60.59,60.61,7037.0,57.9305,57.9496,57.9209,57.94,7037.0
2023-08-28 12:40:00,60.62,60.65,60.6,60.63,24578.0,57.9496,57.9783,57.9305,57.9592,24578.0
2023-08-28 12:45:00,60.63,60.66,60.63,60.64,39154.0,57.9592,57.9878,57.9592,57.9687,39154.0
2023-08-28 12:50:00,60.64,60.68,60.64,60.68,57955.0,57.9687,58.0069,57.9687,58.0069,57955.0
2023-08-28 12:55:00,60.68,60.7,60.67,60.7,62660.0,58.0069,58.0261,57.9974,58.0261,62660.0
2023-08-28 13:00:00,60.69,60.71,60.67,60.69,53787.0,58.0165,58.0356,57.9974,58.0165,53787.0
2023-08-28 13:05:00,60.69,60.72,60.68,60.69,52988.0,58.0165,58.0452,58.0069,58.0165,52988.0
2023-08-28 13:10:00,60.68,60.7,60.67,60.68,37758.0,58.0069,58.0261,57.9974,58.0069,37758.0
2023-08-28 13:15:00,60.68,60.68,60.65,60.65,28431.0,58.0069,58.0069,57.9783,57.9783,28431.0
2023-08-28 13:20:00,60.66,60.69,60.66,60.69,41971.0,57.9878,58.0165,57.9878,58.0165,41971.0
2023-08-28 13:25:00,60.68,60.7,60.67,60.69,19047.0,58.0069,58.0261,57.9974,58.0165,19047.0
2023-08-28 13:30:00,60.7,60.72,60.69,60.71,86455.0,58.0261,58.0452,58.0165,58.0356,86455.0
2023-08-28 13:35:00,60.7,60.71,60.67,60.68,21864.0,58.0261,58.0356,57.9974,58.0069,21864.0
2023-08-28 13:40:00,60.68,60.69,60.67,60.68,8683.0,58.0069,58.0165,57.9974,58.0069,8683.0
2023-08-28 13:45:00,60.68,60.68,60.66,60.66,19453.0,58.0069,58.0069,57.9878,57.9878,19453.0
2023-08-28 13:50:00,60.66,60.68,60.63,60.64,27201.0,57.9878,58.0069,57.9592,57.9687,27201.0
2023-08-28 13:55:00,60.63,60.63,60.58,60.6,23423.0,57.9592,57.9592,57.9114,57.9305,23423.0
2023-08-28 14:00:00,60.61,60.62,60.59,60.61,24197.0,57.94,57.9496,57.9209,57.94,24197.0
2023-08-28 14:05:00,60.61,60.63,60.59,60.63,24547.0,57.94,57.9592,57.9209,57.9592,24547.0
2023-08-28 14:10:00,60.62,60.63,60.6,60.61,48930.0,57.9496,57.9592,57.9305,57.94,48930.0
2023-08-28 14:15:00,60.61,60.63,60.59,60.6,19105.0,57.94,57.9592,57.9209,57.9305,19105.0
2023-08-28 14:20:00,60.6,60.62,60.59,60.6,14789.0,57.9305,57.9496,57.9209,57.9305,14789.0
2023-08-28 14:25:00,60.61,60.63,60.6,60.62,20573.0,57.94,57.9592,57.9305,57.9496,20573.0
2023-08-28 14:30:00,60.62,60.63,60.6,60.62,14185.0,57.9496,57.9592,57.9305,57.9496,14185.0
2023-08-28 14:35:00,60.62,60.66,60.61,60.63,44155.0,57.9496,57.9878,57.94,57.9592,44155.0
2023-08-28 14:40:00,60.63,60.65,60.62,60.63,22178.0,57.9592,57.9783,57.9496,57.9592,22178.0
2023-08-28 14:45:00,60.64,60.64,60.62,60.63,12047.0,57.9687,57.9687,57.9496,57.9592,12047.0
2023-08-28 14:50:00,60.64,60.65,60.63,60.65,15385.0,57.9687,57.9783,57.9592,57.9783,15385.0
2023-08-28 14:55:00,60.65,60.66,60.62,60.65,17562.0,57.9783,57.9878,57.9496,57.9783,17562.0
2023-08-28 15:00:00,60.65,60.66,60.63,60.64,28321.0,57.9783,57.9878,57.9592,57.9687,28321.0
2023-08-28 15:05:00,60.64,60.65,60.61,60.65,26265.0,57.9687,57.9783,57.94,57.9783,26265.0
2023-08-28 15:10:00,60.66,60.66,60.62,60.64,32404.0,57.9878,57.9878,57.9496,57.9687,32404.0
2023-08-28 15:15:00,60.63,60.63,60.61,60.63,13653.0,57.9592,57.9592,57.94,57.9592,13653.0
2023-08-28 15:20:00,60.63,60.63,60.6,60.63,38418.0,57.9592,57.9592,57.9305,57.9592,38418.0
2023-08-28 15:25:00,60.62,60.65,60.61,60.64,30732.0,57.9496,57.9783,57.94,57.9687,30732.0
2023-08-28 15:30:00,60.64,60.65,60.62,60.65,48514.0,57.9687,57.9783,57.9496,57.9783,48514.0
2023-08-28 15:35:00,60.65,60.67,60.64,60.66,39239.0,57.9783,57.9974,57.9687,57.9878,39239.0
2023-08-28 15:40:00,60.66,60.67,60.65,60.67,59194.0,57.9878,57.9974,57.9783,57.9974,59194.0
2023-08-28 15:45:00,60.67,60.74,60.66,60.68,111469.0,57.9974,58.0643,57.9878,58.0069,111469.0
2023-08-28 15:50:00,60.69,60.69,60.64,60.67,180916.0,58.0165,58.0165,57.9687,57.9974,180916.0
2023-08-28 15:55:00,60.66,60.7,60.65,60.69,175895.0,57.9878,58.0261,57.9783,58.0165,175895.0
2023-08-29 09:30:00,60.21,60.28,60.19,60.26,161249.0,57.5577,57.6246,57.5385,57.6055,161249.0
2023-08-29 09:35:00,60.25,60.31,60.25,60.3,20328.0,57.5959,57.6532,57.5959,57.6437,20328.0
2023-08-29 09:40:00,60.29,60.38,60.29,60.37,40960.0,57.6341,57.7202,57.6341,57.7106,40960.0
2023-08-29 09:45:00,60.38,60.46,60.38,60.46,24899.0,57.7202,57.7966,57.7202,57.7966,24899.0
2023-08-29 09:50:00,60.46,60.47,60.43,60.44,11343.0,57.7966,57.8062,57.768,57.7775,11343.0
2023-08-29 09:55:00,60.45,60.45,60.41,60.43,25052.0,57.7871,57.7871,57.7488,57.768,25052.0
2023-08-29 10:00:00,60.43,60.66,60.43,60.66,180549.0,57.768,57.9878,57.768,57.9878,180549.0
2023-08-29 10:05:00,60.67,60.7,60.61,60.68,68137.0,57.9974,58.0261,57.94,58.0069,68137.0
2023-08-29 10:10:00,60.7,60.7,60.57,60.65,56627.0,58.0261,58.0261,57.9018,57.9783,56627.0
2023-08-29 10:15:00,60.64,60.72,60.64,60.69,38531.0,57.9687,58.0452,57.9687,58.0165,38531.0
2023-08-29 10:20:00,60.69,60.75,60.67,60.69,47985.0,58.0165,58.0739,57.9974,58.0165,47985.0
2023-08-29 10:25:00,60.68,60.71,60.65,60.71,90601.0,58.0069,58.0356,57.9783,58.0356,90601.0
2023-08-29 10:30:00,60.71,60.73,60.68,60.71,49720.0,58.0356,58.0547,58.0069,58.0356,49720.0
2023-08-29 10:35:00,60.71,60.72,60.62,60.63,69749.0,58.0356,58.0452,57.9496,57.9592,69749.0
2023-08-29 10:40:00,60.64,60.66,60.62,60.65,53415.0,57.9687,57.9878,57.9496,57.9783,53415.0
2023-08-29 10:45:00,60.65,60.67,60.62,60.67,49340.0,57.9783,57.9974,57.9496,57.9974,49340.0
2023-08-29 10:50:00,60.66,60.7,60.66,60.67,35003.0,57.9878,58.0261,57.9878,57.9974,35003.0
2023-08-29 10:55:00,60.66,60.7,60.65,60.69,42499.0,57.9878,58.0261,57.9783,58.0165,42499.0
2023-08-29 11:00:00,60.69,60.7,60.66,60.68,18300.0,58.0165,58.0261,57.9878,58.0069,18300.0
2023-08-29 11:05:00,60.68,60.72,60.67,60.69,20806.0,58.0069,58.0452,57.9974,58.0165,20806.0
2023-08-29 11:10:00,60.69,60.78,60.68,60.77,34806.0,58.0165,58.1025,58.0069,58.093,34806.0
2023-08-29 11:15:00,60.77,60.8,60.76,60.8,13389.0,58.093,58.1217,58.0834,58.1217,13389.0
2023-08-29 11:20:00,60.8,60.82,60.77,60.82,22577.0,58.1217,58.1408,58.093,58.1408,22577.0
2023-08-29 11:25:00,60.83,60.84,60.81,60.83,23791.0,58.1503,58.1599,58.1312,58.1503,23791.0
2023-08-29 11:30:00,60.83,60.88,60.82,60.88,19801.0,58.1503,58.1981,58.1408,58.1981,19801.0
2023-08-29 11:35:00,60.87,60.91,60.87,60.9,38472.0,58.1886,58.2268,58.1886,58.2173,38472.0
2023-08-29 11:40:00,60.9,60.92,60.89,60.9,15708.0,58.2173,58.2364,58.2077,58.2173,15708.0
2023-08-29 11:45:00,60.91,60.91,60.88,60.88,27872.0,58.2268,58.2268,58.1981,58.1981,27872.0
2023-08-29 11:50:00,60.88,60.9,60.85,60.87,46989.0,58.1981,58.2173,58.1695,58.1886,46989.0
2023-08-29 11:55:00,60.87,60.87,60.83,60.86,22918.0,58.1886,58.1886,58.1503,58.179,22918.0
2023-08-29 12:00:00,60.86,60.88,60.84,60.87,19637.0,58.179,58.1981,58.1599,58.1886,19637.0
2023-08-29 12:05:00,60.87,60.91,60.86,60.9,22718.0,58.1886,58.2268,58.179,58.2173,22718.0
2023-08-29 12:10:00,60.91,60.91,60.88,60.89,25997.0,58.2268,58.2268,58.1981,58.2077,25997.0
2023-08-29 12:15:00,60.89,60.91,60.88,60.9,26165.0,58.2077,58.2268,58.1981,58.2173,26165.0
2023-08-29 12:20:00,60.9,60.92,60.89,60.92,67886.0,58.2173,58.2364,58.2077,58.2364,67886.0
2023-08-29 12:25:00,60.91,60.94,60.91,60.92,27227.0,58.2268,58.2555,58.2268,58.2364,27227.0
2023-08-29 12:30:00,60.93,60.95,60.92,60.94,43474.0,58.2459,58.2651,58.2364,58.2555,43474.0
2023-08-29 12:35:00,60.94,60.96,60.93,60.94,61444.0,58.2555,58.2746,58.2459,58.2555,61444.0
2023-08-29 12:40:00,60.95,60.96,60.93,60.94,60629.0,58.2651,58.2746,58.2459,58.2555,60629.0
2023-08-29 12:45:00,60.94,60.95,60.92,60.94,60147.0,58.2555,58.2651,58.2364,58.2555,60147.0
2023-08-29 12:50:00,60.94,60.97,60.93,60.97,44997.0,58.2555,58.2842,58.2459,58.2842,44997.0
2023-08-29 12:55:00,60.97,61.0,60.96,60.99,46868.0,58.2842,58.3129,58.2746,58.3033,46868.0
2023-08-29 13:00:00,60.98,61.03,60.98,61.02,65918.0,58.2937,58.3415,58.2937,58.332,65918.0
2023-08-29 13:05:00,61.01,61.05,60.99,61.05,52968.0,58.3224,58.3607,58.3033,58.3607,52968.0
2023-08-29 13:10:00,61.05,61.06,61.01,61.05,74382.0,58.3607,58.3702,58.3224,58.3607,74382.0
2023-08-29 13:15:00,61.05,61.07,61.03,61.05,40791.0,58.3607,58.3798,58.3415,58.3607,40791.0
2023-08-29 13:20:00,61.05,61.06,61.03,61.05,44594.0,58.3607,58.3702,58.3415,58.3607,44594.0
2023-08-29 13:25:00,61.05,61.05,61.01,61.02,13147.0,58.3607,58.3607,58.3224,58.332,13147.0
2023-08-29 13:30:00,61.02,61.05,61.01,61.05,30263.0,58.332,58.3607,58.3224,58.3607,30263.0
2023-08-29 13:35:00,61.05,61.08,61.05,61.07,33231.0,58.3607,58.3893,58.3607,58.3798,33231.0
2023-08-29 13:40:00,61.08,61.08,61.05,61.06,6811.0,58.3893,58.3893,58.3607,58.3702,6811.0
2023-08-29 13:45:00,61.05,61.07,61.05,61.07,15964.0,58.3607,58.3798,58.3607,58.3798,15964.0
2023-08-29 13:50:00,61.06,61.07,61.04,61.05,52984.0,58.3702,58.3798,58.3511,58.3607,52984.0
2023-08-29 13:55:00,61.04,61.05,61.01,61.05,30058.0,58.3511,58.3607,58.3224,58.3607,30058.0
2023-08-29 14:00:00,61.05,61.05,61.02,61.03,18914.0,58.3607,58.3607,58.332,58.3415,18914.0
2023-08-29 14:05:00,61.03,61.03,61.01,61.03,11426.0,58.3415,58.3415,58.3224,58.3415,11426.0
2023-08-29 14:10:00,61.04,61.05,61.02,61.03,36423.0,58.3511,58.3607,58.332,58.3415,36423.0
2023-08-29 14:15:00,61.03,61.04,61.01,61.03,71601.0,58.3415,58.3511,58.3224,58.3415,71601.0
2023-08-29 14:20:00,61.03,61.04,61.0,61.01,51196.0,58.3415,58.3511,58.3129,58.3224,51196.0
2023-08-29 14:25:00,61.01,61.02,60.98,61.01,34720.0,58.3224,58.332,58.2937,58.3224,34720.0
2023-08-29 14:30:00,61.01,61.03,61.0,61.03,30565.0,58.3224,58.3415,58.3129,58.3415,30565.0
2023-08-29 14:35:00,61.03,61.05,61.02,61.03,68133.0,58.3415,58.3607,58.332,58.3415,68133.0
2023-08-29 14:40:00,61.03,61.07,61.03,61.05,40206.0,58.3415,58.3798,58.3415,58.3607,40206.0
2023-08-29 14:45:00,61.05,61.08,61.05,61.07,46716.0,58.3607,58.3893,58.3607,58.3798,46716.0
2023-08-29 14:50:00,61.07,61.09,61.05,61.07,62265.0,58.3798,58.3989,58.3607,58.3798,62265.0
2023-08-29 14:55:00,61.07,61.07,61.05,61.07,47789.0,58.3798,58.3798,58.3607,58.3798,47789.0
2023-08-29 15:00:00,61.07,61.07,61.04,61.07,38125.0,58.3798,58.3798,58.3511,58.3798,38125.0
2023-08-29 15:05:00,61.07,61.07,61.03,61.04,18488.0,58.3798,58.3798,58.3415,58.3511,18488.0
2023-08-29 15:10:00,61.05,61.1,61.05,61.1,18125.0,58.3607,58.4084,58.3607,58.4084,18125.0
2023-08-29 15:15:00,61.1,61.13,61.1,61.13,68995.0,58.4084,58.4371,58.4084,58.4371,68995.0
2023-08-29 15:20:00,61.13,61.14,61.12,61.12,39926.0,58.4371,58.4467,58.4276,58.4276,39926.0
2023-08-29 15:25:00,61.12,61.14,61.12,61.13,35450.0,58.4276,58.4467,58.4276,58.4371,35450.0
2023-08-29 15:30:00,61.13,61.13,61.1,61.12,47464.0,58.4371,58.4371,58.4084,58.4276,47464.0
2023-08-29 15:35:00,61.12,61.13,61.11,61.12,27497.0,58.4276,58.4371,58.418,58.4276,27497.0
2023-08-29 15:40:00,61.13,61.13,61.1,61.12,31391.0,58.4371,58.4371,58.4084,58.4276,31391.0
2023-08-29 15:45:00,61.12,61.12,61.08,61.09,52031.0,58.4276,58.4276,58.3893,58.3989,52031.0
2023-08-29 15:50:00,61.09,61.1,61.07,61.08,199053.0,58.3989,58.4084,58.3798,58.3893,199053.0
2023-08-29 15:55:00,61.08,61.11,61.06,61.1,401357.0,58.3893,58.418,58.3702,58.4084,401357.0
2023-08-30 09:30:00,60.98,61.1,60.96,61.09,146508.0,58.2937,58.4084,58.2746,58.3989,146508.0
2023-08-30 09:35:00,61.09,61.1,60.98,61.02,108587.0,58.3989,58.4084,58.2937,58.332,108587.0
2023-08-30 09:40:00,61.01,61.02,60.96,60.99,51010.0,58.3224,58.332,58.2746,58.3033,51010.0
2023-08-30 09:45:00,60.99,61.07,60.99,61.05,54842.0,58.3033,58.3798,58.3033,58.3607,54842.0
2023-08-30 09:50:00,61.06,61.13,61.05,61.13,35538.0,58.3702,58.4371,58.3607,58.4371,35538.0
2023-08-30 09:55:00,61.13,61.15,61.09,61.13,26253.0,58.4371,58.4562,58.3989,58.4371,26253.0
2023-08-30 10:00:00,61.12,61.12,61.02,61.05,78533.0,58.4276,58.4276,58.332,58.3607,78533.0
2023-08-30 10:05:00,61.06,61.07,61.02,61.03,47418.0,58.3702,58.3798,58.332,58.3415,47418.0
2023-08-30 10:10:00,61.03,61.11,61.02,61.09,44170.0,58.3415,58.418,58.332,58.3989,44170.0
2023-08-30 10:15:00,61.09,61.09,61.02,61.03,55634.0,58.3989,58.3989,58.332,58.3415,55634.0
2023-08-30 10:20:00,61.03,61.03,60.88,60.92,120449.0,58.3415,58.3415,58.1981,58.2364,120449.0
2023-08-30 10:25:00,60.91,60.91,60.85,60.87,98253.0,58.2268,58.2268,58.1695,58.1886,98253.0
2023-08-30 10:30:00,60.87,60.93,60.86,60.92,26058.0,58.1886,58.2459,58.179,58.2364,26058.0
2023-08-30 10:35:00,60.92,60.92,60.86,60.88,33217.0,58.2364,58.2364,58.179,58.1981,33217.0
2023-08-30 10:40:00,60.87,60.91,60.87,60.89,86697.0,58.1886,58.2268,58.1886,58.2077,86697.0
2023-08-30 10:45:00,60.89,60.91,60.88,60.89,16424.0,58.2077,58.2268,58.1981,58.2077,16424.0
2023-08-30 10:50:00,60.89,60.93,60.87,60.93,35265.0,58.2077,58.2459,58.1886,58.2459,35265.0
2023-08-30 10:55:00,60.92,60.96,60.9,60.95,26281.0,58.2364,58.2746,58.2173,58.2651,26281.0
2023-08-30 11:00:00,60.95,60.96,60.91,60.94,21758.0,58.2651,58.2746,58.2268,58.2555,21758.0
2023-08-30 11:05:00,60.94,60.97,60.93,60.94,10706.0,58.2555,58.2842,58.2459,58.2555,10706.0
2023-08-30 11:10:00,60.95,60.97,60.94,60.97,21189.0,58.2651,58.2842,58.2555,58.2842,21189.0
2023-08-30 11:15:00,60.97,60.98,60.95,60.96,26838.0,58.2842,58.2937,58.2651,58.2746,26838.0
2023-08-30 11:20:00,60.96,60.96,60.94,60.96,29720.0,58.2746,58.2746,58.2555,58.2746,29720.0
2023-08-30 11:25:00,60.95,60.95,60.9,60.95,56809.0,58.2651,58.2651,58.2173,58.2651,56809.0
2023-08-30 11:30:00,60.95,60.97,60.93,60.95,45656.0,58.2651,58.2842,58.2459,58.2651,45656.0
2023-08-30 11:35:00,60.94,60.97,60.93,60.96,59422.0,58.2555,58.2842,58.2459,58.2746,59422.0
2023-08-30 11:40:00,60.96,60.98,60.95,60.96,35682.0,58.2746,58.2937,58.2651,58.2746,35682.0
2023-08-30 11:45:00,60.96,60.97,60.93,60.93,41145.0,58.2746,58.2842,58.2459,58.2459,41145.0
2023-08-30 11:50:00,60.95,60.95,60.91,60.92,35211.0,58.2651,58.2651,58.2268,58.2364,35211.0
2023-08-30 11:55:00,60.91,60.94,60.91,60.94,177521.0,58.2268,58.2555,58.2268,58.2555,177521.0
2023-08-30 12:00:00,60.94,60.94,60.9,60.91,22539.0,58.2555,58.2555,58.2173,58.2268,22539.0
2023-08-30 12:05:00,60.91,60.93,60.91,60.93,16560.0,58.2268,58.2459,58.2268,58.2459,16560.0
2023-08-30 12:10:00,60.93,60.93,60.91,60.92,34590.0,58.2459,58.2459,58.2268,58.2364,34590.0
2023-08-30 12:15:00,60.92,60.96,60.91,60.94,193008.0,58.2364,58.2746,58.2268,58.2555,193008.0
2023-08-30 12:20:00,60.94,60.94,60.92,60.94,15472.0,58.2555,58.2555,58.2364,58.2555,15472.0
2023-08-30 12:25:00,60.94,60.97,60.93,60.96,7960.0,58.2555,58.2842,58.2459,58.2746,7960.0
2023-08-30 12:30:00,60.97,60.98,60.96,60.97,32065.0,58.2842,58.2937,58.2746,58.2842,32065.0
2023-08-30 12:35:00,60.97,60.97,60.93,60.96,39259.0,58.2842,58.2842,58.2459,58.2746,39259.0
2023-08-30 12:40:00,60.95,60.98,60.95,60.98,35089.0,58.2651,58.2937,58.2651,58.2937,35089.0
2023-08-30 12:45:00,60.97,60.98,60.95,60.97,184727.0,58.2842,58.2937,58.2651,58.2842,184727.0
2023-08-30 12:50:00,60.97,60.97,60.94,60.94,24267.0,58.2842,58.2842,58.2555,58.2555,24267.0
2023-08-30 12:55:00,60.95,60.98,60.94,60.98,38306.0,58.2651,58.2937,58.2555,58.2937,38306.0
2023-08-30 13:00:00,60.98,60.99,60.96,60.98,97601.0,58.2937,58.3033,58.2746,58.2937,97601.0
2023-08-30 13:05:00,60.97,60.99,60.95,60.97,222480.0,58.2842,58.3033,58.2651,58.2842,222480.0
2023-08-30 13:10:00,60.97,61.01,60.96,61.0,48467.0,58.2842,58.3224,58.2746,58.3129,48467.0
2023-08-30 13:15:00,60.99,61.0,60.98,61.0,12880.0,58.3033,58.3129,58.2937,58.3129,12880.0
2023-08-30 13:20:00,60.99,61.0,60.97,60.98,107140.0,58.3033,58.3129,58.2842,58.2937,107140.0
2023-08-30 13:25:00,60.97,60.99,60.96,60.98,169251.0,58.2842,58.3033,58.2746,58.2937,169251.0
2023-08-30 13:30:00,60.98,61.0,60.97,60.99,37032.0,58.2937,58.3129,58.2842,58.3033,37032.0
2023-08-30 13:35:00,60.99,61.0,60.96,60.97,124150.0,58.3033,58.3129,58.2746,58.2842,124150.0
2023-08-30 13:40:00,60.97,60.99,60.96,60.98,69704.0,58.2842,58.3033,58.2746,58.2937,69704.0
2023-08-30 13:45:00,60.99,60.99,60.95,60.96,157083.0,58.3033,58.3033,58.2651,58.2746,157083.0
2023-08-30 13:50:00,60.96,60.96,60.91,60.92,54604.0,58.2746,58.2746,58.2268,58.2364,54604.0
2023-08-30 13:55:00,60.92,60.92,60.88,60.91,32035.0,58.2364,58.2364,58.1981,58.2268,32035.0
2023-08-30 14:00:00,60.91,60.92,60.88,60.89,26409.0,58.2268,58.2364,58.1981,58.2077,26409.0
2023-08-30 14:05:00,60.89,60.89,60.86,60.89,10172.0,58.2077,58.2077,58.179,58.2077,10172.0
2023-08-30 14:10:00,60.88,60.91,60.86,60.91,18789.0,58.1981,58.2268,58.179,58.2268,18789.0
2023-08-30 14:15:00,60.91,60.93,60.9,60.93,56476.0,58.2268,58.2459,58.2173,58.2459,56476.0
2023-08-30 14:20:00,60.93,60.93,60.9,60.91,9860.0,58.2459,58.2459,58.2173,58.2268,9860.0
2023-08-30 14:25:00,60.9,60.91,60.87,60.88,40112.0,58.2173,58.2268,58.1886,58.1981,40112.0
2023-08-30 14:30:00,60.87,60.91,60.87,60.91,18012.0,58.1886,58.2268,58.1886,58.2268,18012.0
2023-08-30 14:35:00,60.9,60.91,60.89,60.9,87480.0,58.2173,58.2268,58.2077,58.2173,87480.0
2023-08-30 14:40:00,60.91,60.94,60.91,60.94,8592.0,58.2268,58.2555,58.2268,58.2555,8592.0
2023-08-30 14:45:00,60.94,60.95,60.93,60.94,20126.0,58.2555,58.2651,58.2459,58.2555,20126.0
2023-08-30 14:50:00,60.94,60.96,60.93,60.95,11388.0,58.2555,58.2746,58.2459,58.2651,11388.0
2023-08-30 14:55:00,60.96,60.97,60.94,60.96,18617.0,58.2746,58.2842,58.2555,58.2746,18617.0
2023-08-30 15:00:00,60.96,60.98,60.95,60.97,17515.0,58.2746,58.2937,58.2651,58.2842,17515.0
2023-08-30 15:05:00,60.97,60.97,60.94,60.96,24658.0,58.2842,58.2842,58.2555,58.2746,24658.0
2023-08-30 15:10:00,60.96,60.97,60.94,60.95,17577.0,58.2746,58.2842,58.2555,58.2651,17577.0
2023-08-30 15:15:00,60.95,60.95,60.94,60.95,7898.0,58.2651,58.2651,58.2555,58.2651,7898.0
2023-08-30 15:20:00,60.95,60.95,60.91,60.93,37430.0,58.2651,58.2651,58.2268,58.2459,37430.0
2023-08-30 15:25:00,60.93,60.94,60.92,60.93,36371.0,58.2459,58.2555,58.2364,58.2459,36371.0
2023-08-30 15:30:00,60.92,60.93,60.91,60.92,34628.0,58.2364,58.2459,58.2268,58.2364,34628.0
2023-08-30 15:35:00,60.92,60.94,60.91,60.93,30965.0,58.2364,58.2555,58.2268,58.2459,30965.0
2023-08-30 15:40:00,60.93,60.93,60.92,60.93,10164.0,58.2459,58.2459,58.2364,58.2459,10164.0
2023-08-30 15:45:00,60.93,60.96,60.92,60.94,146246.0,58.2459,58.2746,58.2364,58.2555,146246.0
2023-08-30 15:50:00,60.94,60.95,60.93,60.94,87713.0,58.2555,58.2651,58.2459,58.2555,87713.0
2023-08-30 15:55:00,60.94,60.99,60.94,60.99,145157.0,58.2555,58.3033,58.2555,58.3033,145157.0
2023-08-31 09:30:00,61.49,61.58,61.49,61.56,85001.0,58.7813,58.8673,58.7813,58.8482,85001.0
2023-08-31 09:35:00,61.55,61.55,61.49,61.5,243190.0,58.8386,58.8386,58.7813,58.7908,243190.0
2023-08-31 09:40:00,61.49,61.51,61.44,61.48,107860.0,58.7813,58.8004,58.7335,58.7717,107860.0
2023-08-31 09:45:00,61.48,61.56,61.45,61.49,53247.0,58.7717,58.8482,58.743,58.7813,53247.0
2023-08-31 09:50:00,61.52,61.53,61.47,61.51,44595.0,58.8099,58.8195,58.7621,58.8004,44595.0
2023-08-31 09:55:00,61.5,61.56,61.5,61.55,26500.0,58.7908,58.8482,58.7908,58.8386,26500.0
2023-08-31 10:00:00,61.54,61.6,61.53,61.58,45146.0,58.8291,58.8864,58.8195,58.8673,45146.0
2023-08-31 10:05:00,61.58,61.59,61.53,61.56,32296.0,58.8673,58.8769,58.8195,58.8482,32296.0
2023-08-31 10:10:00,61.57,61.6,61.53,61.6,27540.0,58.8577,58.8864,58.8195,58.8864,27540.0
2023-08-31 10:15:00,61.6,61.61,61.57,61.59,47542.0,58.8864,58.896,58.8577,58.8769,47542.0
2023-08-31 10:20:00,61.59,61.63,61.58,61.58,16815.0,58.8769,58.9151,58.8673,58.8673,16815.0
2023-08-31 10:25:00,61.59,61.6,61.57,61.59,11461.0,58.8769,58.8864,58.8577,58.8769,11461.0
2023-08-31 10:30:00,61.59,61.6,61.56,61.57,18743.0,58.8769,58.8864,58.8482,58.8577,18743.0
2023-08-31 10:35:00,61.57,61.59,61.55,61.57,21745.0,58.8577,58.8769,58.8386,58.8577,21745.0
2023-08-31 10:40:00,61.57,61.58,61.53,61.54,19356.0,58.8577,58.8673,58.8195,58.8291,19356.0
2023-08-31 10:45:00,61.54,61.61,61.53,61.56,37721.0,58.8291,58.896,58.8195,58.8482,37721.0
2023-08-31 10:50:00,61.55,61.59,61.54,61.58,76904.0,58.8386,58.8769,58.8291,58.8673,76904.0
2023-08-31 10:55:00,61.58,61.64,61.57,61.62,75794.0,58.8673,58.9247,58.8577,58.9055,75794.0
2023-08-31 11:00:00,61.61,61.64,61.59,61.6,38380.0,58.896,58.9247,58.8769,58.8864,38380.0
2023-08-31 11:05:00,61.59,61.59,61.54,61.57,44553.0,58.8769,58.8769,58.8291,58.8577,44553.0
2023-08-31 11:10:00,61.58,61.6,61.55,61.57,51929.0,58.8673,58.8864,58.8386,58.8577,51929.0
2023-08-31 11:15:00,61.57,61.57,61.54,61.55,81215.0,58.8577,58.8577,58.8291,58.8386,81215.0
2023-08-31 11:20:00,61.55,61.55,61.5,61.51,56693.0,58.8386,58.8386,58.7908,58.8004,56693.0
2023-08-31 11:25:00,61.52,61.55,61.5,61.54,75964.0,58.8099,58.8386,58.7908,58.8291,75964.0
2023-08-31 11:30:00,61.54,61.54,61.44,61.45,132708.0,58.8291,58.8291,58.7335,58.743,132708.0
2023-08-31 11:35:00,61.44,61.48,61.44,61.47,75679.0,58.7335,58.7717,58.7335,58.7621,75679.0
2023-08-31 11:40:00,61.47,61.49,61.43,61.44,45403.0,58.7621,58.7813,58.7239,58.7335,45403.0
2023-08-31 11:45:00,61.44,61.45,61.42,61.44,109734.0,58.7335,58.743,58.7144,58.7335,109734.0
2023-08-31 11:50:00,61.45,61.51,61.45,61.51,59486.0,58.743,58.8004,58.743,58.8004,59486.0
2023-08-31 11:55:00,61.51,61.51,61.47,61.51,42592.0,58.8004,58.8004,58.7621,58.8004,42592.0
2023-08-31 12:00:00,61.51,61.52,61.46,61.49,99144.0,58.8004,58.8099,58.7526,58.7813,99144.0
2023-08-31 12:05:00,61.49,61.56,61.48,61.56,65543.0,58.7813,58.8482,58.7717,58.8482,65543.0
2023-08-31 12:10:00,61.56,61.57,61.55,61.57,54933.0,58.8482,58.8577,58.8386,58.8577,54933.0
2023-08-31 12:15:00,61.56,61.57,61.49,61.5,74657.0,58.8482,58.8577,58.7813,58.7908,74657.0
2023-08-31 12:20:00,61.5,61.51,61.45,61.46,43951.0,58.7908,58.8004,58.743,58.7526,43951.0
2023-08-31 12:25:00,61.47,61.48,61.45,61.47,49681.0,58.7621,58.7717,58.743,58.7621,49681.0
2023-08-31 12:30:00,61.48,61.49,61.45,61.48,74941.0,58.7717,58.7813,58.743,58.7717,74941.0
2023-08-31 12:35:00,61.48,61.51,61.47,61.49,51023.0,58.7717,58.8004,58.7621,58.7813,51023.0
2023-08-31 12:40:00,61.49,61.5,61.46,61.47,65105.0,58.7813,58.7908,58.7526,58.7621,65105.0
2023-08-31 12:45:00,61.48,61.48,61.43,61.44,76037.0,58.7717,58.7717,58.7239,58.7335,76037.0
2023-08-31 12:50:00,61.44,61.47,61.44,61.46,32288.0,58.7335,58.7621,58.7335,58.7526,32288.0
2023-08-31 12:55:00,61.46,61.48,61.45,61.47,89662.0,58.7526,58.7717,58.743,58.7621,89662.0
2023-08-31 13:00:00,61.46,61.47,61.45,61.47,52418.0,58.7526,58.7621,58.743,58.7621,52418.0
2023-08-31 13:05:00,61.47,61.5,61.46,61.49,94756.0,58.7621,58.7908,58.7526,58.7813,94756.0
2023-08-31 13:10:00,61.5,61.52,61.49,61.51,62687.0,58.7908,58.8099,58.7813,58.8004,62687.0
2023-08-31 13:15:00,61.51,61.54,61.5,61.54,70765.0,58.8004,58.8291,58.7908,58.8291,70765.0
2023-08-31 13:20:00,61.54,61.56,61.52,61.56,74438.0,58.8291,58.8482,58.8099,58.8482,74438.0
2023-08-31 13:25:00,61.56,61.58,61.55,61.56,62393.0,58.8482,58.8673,58.8386,58.8482,62393.0
2023-08-31 13:30:00,61.57,61.58,61.55,61.57,61830.0,58.8577,58.8673,58.8386,58.8577,61830.0
2023-08-31 13:35:00,61.57,61.59,61.57,61.59,41542.0,58.8577,58.8769,58.8577,58.8769,41542.0
2023-08-31 13:40:00,61.58,61.6,61.57,61.6,42321.0,58.8673,58.8864,58.8577,58.8864,42321.0
2023-08-31 13:45:00,61.59,61.59,61.55,61.57,39560.0,58.8769,58.8769,58.8386,58.8577,39560.0
2023-08-31 13:50:00,61.57,61.58,61.54,61.56,24407.0,58.8577,58.8673,58.8291,58.8482,24407.0
2023-08-31 13:55:00,61.56,61.59,61.55,61.59,22003.0,58.8482,58.8769,58.8386,58.8769,22003.0
2023-08-31 14:00:00,61.59,61.61,61.58,61.61,28864.0,58.8769,58.896,58.8673,58.896,28864.0
2023-08-31 14:05:00,61.6,61.63,61.6,61.62,24790.0,58.8864,58.9151,58.8864,58.9055,24790.0
2023-08-31 14:10:00,61.62,61.63,61.61,61.63,9681.0,58.9055,58.9151,58.896,58.9151,9681.0
2023-08-31 14:15:00,61.63,61.64,61.62,61.64,17720.0,58.9151,58.9247,58.9055,58.9247,17720.0
2023-08-31 14:20:00,61.64,61.66,61.63,61.66,10940.0,58.9247,58.9438,58.9151,58.9438,10940.0
2023-08-31 14:25:00,61.66,61.67,61.64,61.65,70528.0,58.9438,58.9533,58.9247,58.9342,70528.0
2023-08-31 14:30:00,61.65,61.65,61.61,61.62,65378.0,58.9342,58.9342,58.896,58.9055,65378.0
2023-08-31 14:35:00,61.62,61.62,61.57,61.58,50600.0,58.9055,58.9055,58.8577,58.8673,50600.0
2023-08-31 14:40:00,61.58,61.59,61.55,61.55,23633.0,58.8673,58.8769,58.8386,58.8386,23633.0
2023-08-31 14:45:00,61.54,61.57,61.54,61.56,60921.0,58.8291,58.8577,58.8291,58.8482,60921.0
2023-08-31 14:50:00,61.55,61.57,61.54,61.55,32675.0,58.8386,58.8577,58.8291,58.8386,32675.0
2023-08-31 14:55:00,61.55,61.56,61.53,61.54,33384.0,58.8386,58.8482,58.8195,58.8291,33384.0
2023-08-31 15:00:00,61.54,61.58,61.53,61.57,84314.0,58.8291,58.8673,58.8195,58.8577,84314.0
2023-08-31 15:05:00,61.57,61.59,61.55,61.59,54836.0,58.8577,58.8769,58.8386,58.8769,54836.0
2023-08-31 15:10:00,61.59,61.61,61.58,61.6,43617.0,58.8769,58.896,58.8673,58.8864,43617.0
2023-08-31 15:15:00,61.6,61.61,61.59,61.61,38028.0,58.8864,58.896,58.8769,58.896,38028.0
2023-08-31 15:20:00,61.61,61.63,61.6,61.61,67514.0,58.896,58.9151,58.8864,58.896,67514.0
2023-08-31 15:25:00,61.6,61.61,61.59,61.61,34119.0,58.8864,58.896,58.8769,58.896,34119.0
2023-08-31 15:30:00,61.61,61.63,61.6,61.62,84911.0,58.896,58.9151,58.8864,58.9055,84911.0
2023-08-31 15:35:00,61.62,61.64,61.61,61.64,52746.0,58.9055,58.9247,58.896,58.9247,52746.0
2023-08-31 15:40:00,61.64,61.68,61.63,61.68,73480.0,58.9247,58.9629,58.9151,58.9629,73480.0
2023-08-31 15:45:00,61.68,61.68,61.66,61.67,81996.0,58.9629,58.9629,58.9438,58.9533,81996.0
2023-08-31 15:50:00,61.68,61.72,61.64,61.66,657506.0,58.9629,59.0011,58.9247,58.9438,657506.0
2023-08-31 15:55:00,61.66,61.67,61.61,61.63,531780.0,58.9438,58.9533,58.896,58.9151,531780.0
2023-09-01 09:30:00,62.52,62.52,62.47,62.49,135472.0,59.7659,59.7659,59.7181,59.7372,135472.0
2023-09-01 09:35:00,62.48,62.48,62.29,62.3,49945.0,59.7277,59.7277,59.546,59.5556,49945.0
2023-09-01 09:40:00,62.29,62.31,62.21,62.28,44901.0,59.546,59.5651,59.4696,59.5365,44901.0
2023-09-01 09:45:00,62.27,62.27,62.08,62.12,174451.0,59.5269,59.5269,59.3453,59.3835,174451.0
2023-09-01 09:50:00,62.11,62.16,62.07,62.1,26809.0,59.374,59.4218,59.3357,59.3644,26809.0
2023-09-01 09:55:00,62.1,62.2,62.1,62.18,59329.0,59.3644,59.46,59.3644,59.4409,59329.0
2023-09-01 10:00:00,62.18,62.18,61.98,62.15,169150.0,59.4409,59.4409,59.2497,59.4122,169150.0
2023-09-01 10:05:00,62.16,62.18,62.11,62.17,42142.0,59.4218,59.4409,59.374,59.4313,42142.0
2023-09-01 10:10:00,62.17,62.3,62.16,62.23,82808.0,59.4313,59.5556,59.4218,59.4887,82808.0
2023-09-01 10:15:00,62.23,62.24,62.15,62.21,102001.0,59.4887,59.4982,59.4122,59.4696,102001.0
2023-09-01 10:20:00,62.22,62.22,62.11,62.12,31820.0,59.4791,59.4791,59.374,59.3835,31820.0
2023-09-01 10:25:00,62.12,62.15,62.09,62.15,40967.0,59.3835,59.4122,59.3548,59.4122,40967.0
2023-09-01 10:30:00,62.14,62.14,62.04,62.05,37640.0,59.4026,59.4026,59.307,59.3166,37640.0
2023-09-01 10:35:00,62.04,62.1,62.03,62.07,25236.0,59.307,59.3644,59.2975,59.3357,25236.0
2023-09-01 10:40:00,62.07,62.09,62.03,62.09,12797.0,59.3357,59.3548,59.2975,59.3548,12797.0
2023-09-01 10:45:00,62.1,62.1,62.0,62.02,28661.0,59.3644,59.3644,59.2688,59.2879,28661.0
2023-09-01 10:50:00,62.01,62.06,62.0,62.0,65297.0,59.2784,59.3262,59.2688,59.2688,65297.0
2023-09-01 10:55:00,61.99,62.02,61.96,62.0,95929.0,59.2592,59.2879,59.2306,59.2688,95929.0
2023-09-01 11:00:00,62.0,62.02,61.97,62.01,39247.0,59.2688,59.2879,59.2401,59.2784,39247.0
2023-09-01 11:05:00,62.01,62.01,61.96,61.97,29002.0,59.2784,59.2784,59.2306,59.2401,29002.0
2023-09-01 11:10:00,61.95,61.95,61.91,61.92,33283.0,59.221,59.221,59.1828,59.1923,33283.0
2023-09-01 11:15:00,61.92,61.94,61.9,61.94,12452.0,59.1923,59.2114,59.1732,59.2114,12452.0
2023-09-01 11:20:00,61.92,61.93,61.9,61.93,25075.0,59.1923,59.2019,59.1732,59.2019,25075.0
2023-09-01 11:25:00,61.93,61.95,61.89,61.89,56966.0,59.2019,59.221,59.1636,59.1636,56966.0
2023-09-01 11:30:00,61.9,61.92,61.89,61.91,60639.0,59.1732,59.1923,59.1636,59.1828,60639.0
2023-09-01 11:35:00,61.91,61.93,61.88,61.89,35005.0,59.1828,59.2019,59.1541,59.1636,35005.0
2023-09-01 11:40:00,61.88,61.9,61.86,61.89,16448.0,59.1541,59.1732,59.135,59.1636,16448.0
2023-09-01 11:45:00,61.88,61.89,61.86,61.86,24545.0,59.1541,59.1636,59.135,59.135,24545.0
2023-09-01 11:50:00,61.87,61.88,61.85,61.88,31786.0,59.1445,59.1541,59.1254,59.1541,31786.0
2023-09-01 11:55:00,61.88,61.89,61.85,61.86,70846.0,59.1541,59.1636,59.1254,59.135,70846.0
2023-09-01 12:00:00,61.85,61.85,61.8,61.83,62089.0,59.1254,59.1254,59.0776,59.1063,62089.0
2023-09-01 12:05:00,61.83,61.89,61.83,61.89,31192.0,59.1063,59.1636,59.1063,59.1636,31192.0
2023-09-01 12:10:00,61.89,61.92,61.88,61.91,36505.0,59.1636,59.1923,59.1541,59.1828,36505.0
2023-09-01 12:15:00,61.91,61.93,61.89,61.93,51149.0,59.1828,59.2019,59.1636,59.2019,51149.0
2023-09-01 12:20:00,61.93,61.96,61.92,61.95,37635.0,59.2019,59.2306,59.1923,59.221,37635.0
2023-09-01 12:25:00,61.96,61.96,61.93,61.94,45230.0,59.2306,59.2306,59.2019,59.2114,45230.0
2023-09-01 12:30:00,61.94,61.96,61.93,61.94,53872.0,59.2114,59.2306,59.2019,59.2114,53872.0
2023-09-01 12:35:00,61.94,61.94,61.9,61.91,30763.0,59.2114,59.2114,59.1732,59.1828,30763.0
2023-09-01 12:40:00,61.91,61.92,61.88,61.89,57204.0,59.1828,59.1923,59.1541,59.1636,57204.0
2023-09-01 12:45:00,61.89,61.92,61.88,61.92,46026.0,59.1636,59.1923,59.1541,59.1923,46026.0
2023-09-01 12:50:00,61.92,61.96,61.92,61.96,62834.0,59.1923,59.2306,59.1923,59.2306,62834.0
2023-09-01 12:55:00,61.96,61.98,61.95,61.97,59003.0,59.2306,59.2497,59.221,59.2401,59003.0
2023-09-01 13:00:00,61.97,61.97,61.92,61.93,63779.0,59.2401,59.2401,59.1923,59.2019,63779.0
2023-09-01 13:05:00,61.93,61.95,61.92,61.94,363492.0,59.2019,59.221,59.1923,59.2114,363492.0
2023-09-01 13:10:00,61.95,61.96,61.94,61.95,17516.0,59.221,59.2306,59.2114,59.221,17516.0
2023-09-01 13:15:00,61.95,61.96,61.93,61.95,34949.0,59.221,59.2306,59.2019,59.221,34949.0
2023-09-01 13:20:00,61.95,61.97,61.94,61.95,25796.0,59.221,59.2401,59.2114,59.221,25796.0
2023-09-01 13:25:00,61.95,61.96,61.94,61.95,63738.0,59.221,59.2306,59.2114,59.221,63738.0
2023-09-01 13:30:00,61.95,61.98,61.94,61.96,40399.0,59.221,59.2497,59.2114,59.2306,40399.0
2023-09-01 13:35:00,61.96,61.97,61.95,61.97,22098.0,59.2306,59.2401,59.221,59.2401,22098.0
2023-09-01 13:40:00,61.97,61.98,61.96,61.97,632664.0,59.2401,59.2497,59.2306,59.2401,632664.0
2023-09-01 13:45:00,61.96,61.98,61.95,61.98,28424.0,59.2306,59.2497,59.221,59.2497,28424.0
2023-09-01 13:50:00,61.97,61.99,61.96,61.98,17330.0,59.2401,59.2592,59.2306,59.2497,17330.0
2023-09-01 13:55:00,61.98,62.0,61.98,61.99,15355.0,59.2497,59.2688,59.2497,59.2592,15355.0
2023-09-01 14:00:00,61.98,61.99,61.95,61.98,13836.0,59.2497,59.2592,59.221,59.2497,13836.0
2023-09-01 14:05:00,61.98,61.99,61.97,61.98,21177.0,59.2497,59.2592,59.2401,59.2497,21177.0
2023-09-01 14:10:00,61.98,61.99,61.97,61.98,11385.0,59.2497,59.2592,59.2401,59.2497,11385.0
2023-09-01 14:15:00,61.97,61.98,61.95,61.97,23935.0,59.2401,59.2497,59.221,59.2401,23935.0
2023-09-01 14:20:00,61.97,61.97,61.94,61.95,41580.0,59.2401,59.2401,59.2114,59.221,41580.0
2023-09-01 14:25:00,61.95,61.95,61.91,61.93,31708.0,59.221,59.221,59.1828,59.2019,31708.0
2023-09-01 14:30:00,61.93,61.93,61.9,61.92,18951.0,59.2019,59.2019,59.1732,59.1923,18951.0
2023-09-01 14:35:00,61.92,61.94,61.91,61.94,33952.0,59.1923,59.2114,59.1828,59.2114,33952.0
2023-09-01 14:40:00,61.94,61.95,61.93,61.95,20243.0,59.2114,59.221,59.2019,59.221,20243.0
2023-09-01 14:45:00,61.95,61.96,61.94,61.94,30613.0,59.221,59.2306,59.2114,59.2114,30613.0
2023-09-01 14:50:00,61.94,61.96,61.93,61.96,15439.0,59.2114,59.2306,59.2019,59.2306,15439.0
2023-09-01 14:55:00,61.96,61.98,61.95,61.98,30013.0,59.2306,59.2497,59.221,59.2497,30013.0
2023-09-01 15:00:00,61.98,62.0,61.97,61.98,28678.0,59.2497,59.2688,59.2401,59.2497,28678.0
2023-09-01 15:05:00,61.98,61.99,61.96,61.98,45116.0,59.2497,59.2592,59.2306,59.2497,45116.0
2023-09-01 15:10:00,61.98,61.99,61.97,61.98,16649.0,59.2497,59.2592,59.2401,59.2497,16649.0
2023-09-01 15:15:00,61.98,61.99,61.97,61.97,37914.0,59.2497,59.2592,59.2401,59.2401,37914.0
2023-09-01 15:20:00,61.98,61.98,61.96,61.98,34165.0,59.2497,59.2497,59.2306,59.2497,34165.0
2023-09-01 15:25:00,61.98,61.99,61.97,61.98,33552.0,59.2497,59.2592,59.2401,59.2497,33552.0
2023-09-01 15:30:00,61.98,62.01,61.98,62.0,46359.0,59.2497,59.2784,59.2497,59.2688,46359.0
2023-09-01 15:35:00,62.0,62.0,61.97,61.98,40434.0,59.2688,59.2688,59.2401,59.2497,40434.0
2023-09-01 15:40:00,61.98,62.0,61.98,61.98,57751.0,59.2497,59.2688,59.2497,59.2497,57751.0
2023-09-01 15:45:00,61.98,61.99,61.96,61.97,86566.0,59.2497,59.2592,59.2306,59.2401,86566.0
2023-09-01 15:50:00,61.97,62.0,61.96,62.0,131423.0,59.2401,59.2688,59.2306,59.2688,131423.0
2023-09-01 15:55:00,62.0,62.06,62.0,62.05,276829.0,59.2688,59.3262,59.2688,59.3166,276829.0
2023-09-05 09:30:00,62.22,62.24,62.19,62.21,134658.0,59.4791,59.4982,59.4504,59.4696,134658.0
2023-09-05 09:35:00,62.2,62.23,62.17,62.21,77997.0,59.46,59.4887,59.4313,59.4696,77997.0
2023-09-05 09:40:00,62.21,62.22,62.15,62.18,220654.0,59.4696,59.4791,59.4122,59.4409,220654.0
2023-09-05 09:45:00,62.18,62.24,62.15,62.16,80642.0,59.4409,59.4982,59.4122,59.4218,80642.0
2023-09-05 09:50:00,62.15,62.16,62.13,62.13,34296.0,59.4122,59.4218,59.3931,59.3931,34296.0
2023-09-05 09:55:00,62.13,62.15,62.11,62.15,92503.0,59.3931,59.4122,59.374,59.4122,92503.0
2023-09-05 10:00:00,62.14,62.16,62.07,62.1,39056.0,59.4026,59.4218,59.3357,59.3644,39056.0
2023-09-05 10:05:00,62.1,62.18,62.1,62.13,511521.0,59.3644,59.4409,59.3644,59.3931,511521.0
2023-09-05 10:10:00,62.13,62.15,62.09,62.1,44690.0,59.3931,59.4122,59.3548,59.3644,44690.0
2023-09-05 10:15:00,62.1,62.13,62.05,62.12,61950.0,59.3644,59.3931,59.3166,59.3835,61950.0
2023-09-05 10:20:00,62.12,62.18,62.12,62.18,47017.0,59.3835,59.4409,59.3835,59.4409,47017.0
2023-09-05 10:25:00,62.19,62.21,62.15,62.17,119945.0,59.4504,59.4696,59.4122,59.4313,119945.0
2023-09-05 10:30:00,62.17,62.18,62.12,62.12,35557.0,59.4313,59.4409,59.3835,59.3835,35557.0
2023-09-05 10:35:00,62.11,62.13,62.08,62.1,36691.0,59.374,59.3931,59.3453,59.3644,36691.0
2023-09-05 10:40:00,62.1,62.11,62.01,62.04,145990.0,59.3644,59.374,59.2784,59.307,145990.0
2023-09-05 10:45:00,62.04,62.07,62.01,62.07,38425.0,59.307,59.3357,59.2784,59.3357,38425.0
2023-09-05 10:50:00,62.06,62.1,62.03,62.09,69386.0,59.3262,59.3644,59.2975,59.3548,69386.0
2023-09-05 10:55:00,62.09,62.1,62.07,62.07,24839.0,59.3548,59.3644,59.3357,59.3357,24839.0
2023-09-05 11:00:00,62.08,62.13,62.07,62.13,15896.0,59.3453,59.3931,59.3357,59.3931,15896.0
2023-09-05 11:05:00,62.13,62.16,62.12,62.15,34343.0,59.3931,59.4218,59.3835,59.4122,34343.0
2023-09-05 11:10:00,62.14,62.17,62.13,62.15,25218.0,59.4026,59.4313,59.3931,59.4122,25218.0
2023-09-05 11:15:00,62.16,62.17,62.14,62.15,14627.0,59.4218,59.4313,59.4026,59.4122,14627.0
2023-09-05 11:20:00,62.15,62.15,62.12,62.12,10350.0,59.4122,59.4122,59.3835,59.3835,10350.0
2023-09-05 11:25:00,62.13,62.13,62.1,62.11,21683.0,59.3931,59.3931,59.3644,59.374,21683.0
2023-09-05 11:30:00,62.11,62.14,62.09,62.13,29480.0,59.374,59.4026,59.3548,59.3931,29480.0
2023-09-05 11:35:00,62.13,62.16,62.13,62.15,57388.0,59.3931,59.4218,59.3931,59.4122,57388.0
2023-09-05 11:40:00,62.15,62.16,62.14,62.15,21535.0,59.4122,59.4218,59.4026,59.4122,21535.0
2023-09-05 11:45:00,62.16,62.2,62.16,62.19,33775.0,59.4218,59.46,59.4218,59.4504,33775.0
2023-09-05 11:50:00,62.19,62.2,62.16,62.17,59181.0,59.4504,59.46,59.4218,59.4313,59181.0
2023-09-05 11:55:00,62.17,62.18,62.16,62.17,24999.0,59.4313,59.4409,59.4218,59.4313,24999.0
2023-09-05 12:00:00,62.17,62.22,62.16,62.19,29698.0,59.4313,59.4791,59.4218,59.4504,29698.0
2023-09-05 12:05:00,62.19,62.21,62.19,62.2,13776.0,59.4504,59.4696,59.4504,59.46,13776.0
2023-09-05 12:10:00,62.21,62.21,62.2,62.21,29617.0,59.4696,59.4696,59.46,59.4696,29617.0
2023-09-05 12:15:00,62.21,62.21,62.18,62.2,44085.0,59.4696,59.4696,59.4409,59.46,44085.0
2023-09-05 12:20:00,62.2,62.23,62.19,62.21,28314.0,59.46,59.4887,59.4504,59.4696,28314.0
2023-09-05 12:25:00,62.21,62.21,62.18,62.19,28335.0,59.4696,59.4696,59.4409,59.4504,28335.0
2023-09-05 12:30:00,62.19,62.2,62.18,62.2,31522.0,59.4504,59.46,59.4409,59.46,31522.0
2023-09-05 12:35:00,62.2,62.21,62.18,62.21,58482.0,59.46,59.4696,59.4409,59.4696,58482.0
2023-09-05 12:40:00,62.21,62.21,62.19,62.2,39813.0,59.4696,59.4696,59.4504,59.46,39813.0
2023-09-05 12:45:00,62.2,62.22,62.19,62.21,51903.0,59.46,59.4791,59.4504,59.4696,51903.0
2023-09-05 12:50:00,62.21,62.21,62.18,62.19,27398.0,59.4696,59.4696,59.4409,59.4504,27398.0
2023-09-05 12:55:00,62.19,62.19,62.17,62.18,18705.0,59.4504,59.4504,59.4313,59.4409,18705.0
2023-09-05 13:00:00,62.19,62.19,62.17,62.18,37205.0,59.4504,59.4504,59.4313,59.4409,37205.0
2023-09-05 13:05:00,62.17,62.17,62.14,62.14,12266.0,59.4313,59.4313,59.4026,59.4026,12266.0
2023-09-05 13:10:00,62.13,62.15,62.12,62.14,32334.0,59.3931,59.4122,59.3835,59.4026,32334.0
2023-09-05 13:15:00,62.14,62.14,62.12,62.13,20358.0,59.4026,59.4026,59.3835,59.3931,20358.0
2023-09-05 13:20:00,62.14,62.14,62.12,62.14,28564.0,59.4026,59.4026,59.3835,59.4026,28564.0
2023-09-05 13:25:00,62.14,62.14,62.13,62.14,25377.0,59.4026,59.4026,59.3931,59.4026,25377.0
2023-09-05 13:30:00,62.13,62.15,62.12,62.14,66268.0,59.3931,59.4122,59.3835,59.4026,66268.0
2023-09-05 13:35:00,62.14,62.15,62.13,62.15,19524.0,59.4026,59.4122,59.3931,59.4122,19524.0
2023-09-05 13:40:00,62.15,62.15,62.13,62.14,37684.0,59.4122,59.4122,59.3931,59.4026,37684.0
2023-09-05 13:45:00,62.14,62.15,62.14,62.15,18021.0,59.4026,59.4122,59.4026,59.4122,18021.0
2023-09-05 13:50:00,62.15,62.15,62.14,62.15,10058.0,59.4122,59.4122,59.4026,59.4122,10058.0
2023-09-05 13:55:00,62.15,62.15,62.12,62.14,69674.0,59.4122,59.4122,59.3835,59.4026,69674.0
2023-09-05 14:00:00,62.14,62.15,62.14,62.15,38783.0,59.4026,59.4122,59.4026,59.4122,38783.0
2023-09-05 14:05:00,62.15,62.15,62.12,62.13,27532.0,59.4122,59.4122,59.3835,59.3931,27532.0
2023-09-05 14:10:00,62.13,62.15,62.11,62.15,13897.0,59.3931,59.4122,59.374,59.4122,13897.0
2023-09-05 14:15:00,62.15,62.18,62.14,62.18,14611.0,59.4122,59.4409,59.4026,59.4409,14611.0
2023-09-05 14:20:00,62.18,62.18,62.16,62.17,26645.0,59.4409,59.4409,59.4218,59.4313,26645.0
2023-09-05 14:25:00,62.17,62.18,62.16,62.18,25250.0,59.4313,59.4409,59.4218,59.4409,25250.0
2023-09-05 14:30:00,62.18,62.18,62.16,62.17,20917.0,59.4409,59.4409,59.4218,59.4313,20917.0
2023-09-05 14:35:00,62.17,62.17,62.16,62.17,4984.0,59.4313,59.4313,59.4218,59.4313,4984.0
2023-09-05 14:40:00,62.17,62.17,62.15,62.16,70038.0,59.4313,59.4313,59.4122,59.4218,70038.0
2023-09-05 14:45:00,62.16,62.17,62.14,62.17,29216.0,59.4218,59.4313,59.4026,59.4313,29216.0
2023-09-05 14:50:00,62.16,62.18,62.15,62.16,40434.0,59.4218,59.4409,59.4122,59.4218,40434.0
2023-09-05 14:55:00,62.16,62.18,62.15,62.18,16399.0,59.4218,59.4409,59.4122,59.4409,16399.0
2023-09-05 15:00:00,62.18,62.18,62.13,62.14,111696.0,59.4409,59.4409,59.3931,59.4026,111696.0
2023-09-05 15:05:00,62.14,62.15,62.12,62.13,44584.0,59.4026,59.4122,59.3835,59.3931,44584.0
2023-09-05 15:10:00,62.13,62.14,62.09,62.1,20181.0,59.3931,59.4026,59.3548,59.3644,20181.0
2023-09-05 15:15:00,62.09,62.11,62.09,62.11,33737.0,59.3548,59.374,59.3548,59.374,33737.0
2023-09-05 15:20:00,62.11,62.13,62.1,62.13,9004.0,59.374,59.3931,59.3644,59.3931,9004.0
2023-09-05 15:25:00,62.13,62.13,62.1,62.13,30119.0,59.3931,59.3931,59.3644,59.3931,30119.0
2023-09-05 15:30:00,62.13,62.14,62.12,62.14,29957.0,59.3931,59.4026,59.3835,59.4026,29957.0
2023-09-05 15:35:00,62.14,62.16,62.13,62.16,78488.0,59.4026,59.4218,59.3931,59.4218,78488.0
2023-09-05 15:40:00,62.16,62.16,62.14,62.15,83807.0,59.4218,59.4218,59.4026,59.4122,83807.0
2023-09-05 15:45:00,62.14,62.15,62.1,62.11,83746.0,59.4026,59.4122,59.3644,59.374,83746.0
2023-09-05 15:50:00,62.11,62.11,62.05,62.05,129366.0,59.374,59.374,59.3166,59.3166,129366.0
2023-09-05 15:55:00,62.06,62.07,62.04,62.06,383768.0,59.3262,59.3357,59.307,59.3262,383768.0
2023-09-06 09:30:00,62.44,62.47,62.4,62.44,65475.0,59.6894,59.7181,59.6512,59.6894,65475.0
2023-09-06 09:35:00,62.44,62.48,62.43,62.46,40241.0,59.6894,59.7277,59.6799,59.7085,40241.0
2023-09-06 09:40:00,62.46,62.49,62.46,62.48,26288.0,59.7085,59.7372,59.7085,59.7277,26288.0
2023-09-06 09:45:00,62.47,62.53,62.47,62.47,40880.0,59.7181,59.7755,59.7181,59.7181,40880.0
2023-09-06 09:50:00,62.47,62.54,62.46,62.53,55892.0,59.7181,59.785,59.7085,59.7755,55892.0
2023-09-06 09:55:00,62.52,62.55,62.51,62.53,44875.0,59.7659,59.7946,59.7563,59.7755,44875.0
2023-09-06 10:00:00,62.52,62.52,62.28,62.33,205494.0,59.7659,59.7659,59.5365,59.5843,205494.0
2023-09-06 10:05:00,62.34,62.47,62.34,62.44,43973.0,59.5938,59.7181,59.5938,59.6894,43973.0
2023-09-06 10:10:00,62.43,62.44,62.39,62.41,79544.0,59.6799,59.6894,59.6416,59.6607,79544.0
2023-09-06 10:15:00,62.41,62.45,62.41,62.45,32682.0,59.6607,59.699,59.6607,59.699,32682.0
2023-09-06 10:20:00,62.44,62.44,62.34,62.35,29673.0,59.6894,59.6894,59.5938,59.6034,29673.0
2023-09-06 10:25:00,62.34,62.35,62.29,62.3,43752.0,59.5938,59.6034,59.546,59.5556,43752.0
2023-09-06 10:30:00,62.3,62.36,62.29,62.34,23104.0,59.5556,59.6129,59.546,59.5938,23104.0
2023-09-06 10:35:00,62.34,62.37,62.32,62.33,20437.0,59.5938,59.6225,59.5747,59.5843,20437.0
2023-09-06 10:40:00,62.34,62.34,62.3,62.3,66271.0,59.5938,59.5938,59.5556,59.5556,66271.0
2023-09-06 10:45:00,62.3,62.31,62.26,62.27,38991.0,59.5556,59.5651,59.5173,59.5269,38991.0
2023-09-06 10:50:00,62.27,62.28,62.24,62.27,21526.0,59.5269,59.5365,59.4982,59.5269,21526.0
2023-09-06 10:55:00,62.27,62.28,62.24,62.27,33076.0,59.5269,59.5365,59.4982,59.5269,33076.0
2023-09-06 11:00:00,62.26,62.27,62.23,62.27,22421.0,59.5173,59.5269,59.4887,59.5269,22421.0
2023-09-06 11:05:00,62.27,62.28,62.23,62.23,29516.0,59.5269,59.5365,59.4887,59.4887,29516.0
2023-09-06 11:10:00,62.23,62.24,62.2,62.21,13689.0,59.4887,59.4982,59.46,59.4696,13689.0
2023-09-06 11:15:00,62.21,62.22,62.18,62.21,502472.0,59.4696,59.4791,59.4409,59.4696,502472.0
2023-09-06 11:20:00,62.21,62.23,62.2,62.23,13869.0,59.4696,59.4887,59.46,59.4887,13869.0
2023-09-06 11:25:00,62.22,62.24,62.2,62.2,37797.0,59.4791,59.4982,59.46,59.46,37797.0
2023-09-06 11:30:00,62.21,62.22,62.19,62.21,12980.0,59.4696,59.4791,59.4504,59.4696,12980.0
2023-09-06 11:35:00,62.21,62.27,62.19,62.27,65700.0,59.4696,59.5269,59.4504,59.5269,65700.0
2023-09-06 11:40:00,62.27,62.29,62.24,62.28,18936.0,59.5269,59.546,59.4982,59.5365,18936.0
2023-09-06 11:45:00,62.29,62.29,62.24,62.25,16191.0,59.546,59.546,59.4982,59.5078,16191.0
2023-09-06 11:50:00,62.25,62.26,62.22,62.23,20822.0,59.5078,59.5173,59.4791,59.4887,20822.0
2023-09-06 11:55:00,62.23,62.25,62.2,62.21,49037.0,59.4887,59.5078,59.46,59.4696,49037.0
2023-09-06 12:00:00,62.21,62.21,62.19,62.2,16090.0,59.4696,59.4696,59.4504,59.46,16090.0
2023-09-06 12:05:00,62.21,62.22,62.18,62.18,28245.0,59.4696,59.4791,59.4409,59.4409,28245.0
2023-09-06 12:10:00,62.18,62.19,62.17,62.19,17754.0,59.4409,59.4504,59.4313,59.4504,17754.0
2023-09-06 12:15:00,62.19,62.2,62.15,62.16,45790.0,59.4504,59.46,59.4122,59.4218,45790.0
2023-09-06 12:20:00,62.16,62.17,62.13,62.14,96650.0,59.4218,59.4313,59.3931,59.4026,96650.0
2023-09-06 12:25:00,62.15,62.15,62.1,62.11,40907.0,59.4122,59.4122,59.3644,59.374,40907.0
2023-09-06 12:30:00,62.11,62.11,62.07,62.09,215146.0,59.374,59.374,59.3357,59.3548,215146.0
2023-09-06 12:35:00,62.09,62.11,62.08,62.11,28463.0,59.3548,59.374,59.3453,59.374,28463.0
2023-09-06 12:40:00,62.11,62.12,62.07,62.07,250050.0,59.374,59.3835,59.3357,59.3357,250050.0
2023-09-06 12:45:00,62.08,62.08,62.07,62.08,35902.0,59.3453,59.3453,59.3357,59.3453,35902.0
2023-09-06 12:50:00,62.08,62.11,62.08,62.09,31284.0,59.3453,59.374,59.3453,59.3548,31284.0
2023-09-06 12:55:00,62.09,62.1,62.07,62.1,34892.0,59.3548,59.3644,59.3357,59.3644,34892.0
2023-09-06 13:00:00,62.1,62.11,62.07,62.1,16798.0,59.3644,59.374,59.3357,59.3644,16798.0
2023-09-06 13:05:00,62.1,62.13,62.09,62.13,5578.0,59.3644,59.3931,59.3548,59.3931,5578.0
2023-09-06 13:10:00,62.13,62.17,62.13,62.17,55403.0,59.3931,59.4313,59.3931,59.4313,55403.0
2023-09-06 13:15:00,62.17,62.18,62.16,62.18,255008.0,59.4313,59.4409,59.4218,59.4409,255008.0
2023-09-06 13:20:00,62.18,62.19,62.16,62.17,26621.0,59.4409,59.4504,59.4218,59.4313,26621.0
2023-09-06 13:25:00,62.17,62.17,62.15,62.16,18465.0,59.4313,59.4313,59.4122,59.4218,18465.0
2023-09-06 13:30:00,62.16,62.17,62.13,62.16,18552.0,59.4218,59.4313,59.3931,59.4218,18552.0
2023-09-06 13:35:00,62.15,62.16,62.14,62.16,5998.0,59.4122,59.4218,59.4026,59.4218,5998.0
2023-09-06 13:40:00,62.16,62.16,62.13,62.15,28643.0,59.4218,59.4218,59.3931,59.4122,28643.0
2023-09-06 13:45:00,62.16,62.19,62.15,62.19,17432.0,59.4218,59.4504,59.4122,59.4504,17432.0
2023-09-06 13:50:00,62.19,62.19,62.17,62.18,21329.0,59.4504,59.4504,59.4313,59.4409,21329.0
2023-09-06 13:55:00,62.18,62.19,62.16,62.17,35566.0,59.4409,59.4504,59.4218,59.4313,35566.0
2023-09-06 14:00:00,62.17,62.19,62.16,62.17,13756.0,59.4313,59.4504,59.4218,59.4313,13756.0
2023-09-06 14:05:00,62.16,62.18,62.15,62.18,37177.0,59.4218,59.4409,59.4122,59.4409,37177.0
2023-09-06 14:10:00,62.18,62.18,62.14,62.17,28826.0,59.4409,59.4409,59.4026,59.4313,28826.0
2023-09-06 14:15:00,62.17,62.17,62.12,62.15,18368.0,59.4313,59.4313,59.3835,59.4122,18368.0
2023-09-06 14:20:00,62.14,62.15,62.13,62.13,12834.0,59.4026,59.4122,59.3931,59.3931,12834.0
2023-09-06 14:25:00,62.14,62.17,62.13,62.17,22817.0,59.4026,59.4313,59.3931,59.4313,22817.0
2023-09-06 14:30:00,62.17,62.2,62.17,62.19,31900.0,59.4313,59.46,59.4313,59.4504,31900.0
2023-09-06 14:35:00,62.19,62.21,62.18,62.2,22141.0,59.4504,59.4696,59.4409,59.46,22141.0
2023-09-06 14:40:00,62.2,62.2,62.18,62.2,41077.0,59.46,59.46,59.4409,59.46,41077.0
2023-09-06 14:45:00,62.21,62.21,62.19,62.21,19999.0,59.4696,59.4696,59.4504,59.4696,19999.0
2023-09-06 14:50:00,62.21,62.24,62.2,62.23,16662.0,59.4696,59.4982,59.46,59.4887,16662.0
2023-09-06 14:55:00,62.22,62.23,62.19,62.19,32841.0,59.4791,59.4887,59.4504,59.4504,32841.0
2023-09-06 15:00:00,62.19,62.2,62.14,62.15,30941.0,59.4504,59.46,59.4026,59.4122,30941.0
2023-09-06 15:05:00,62.15,62.16,62.13,62.14,36110.0,59.4122,59.4218,59.3931,59.4026,36110.0
2023-09-06 15:10:00,62.14,62.18,62.13,62.17,27482.0,59.4026,59.4409,59.3931,59.4313,27482.0
2023-09-06 15:15:00,62.18,62.2,62.17,62.2,47144.0,59.4409,59.46,59.4313,59.46,47144.0
2023-09-06 15:20:00,62.2,62.21,62.18,62.19,54421.0,59.46,59.4696,59.4409,59.4504,54421.0
2023-09-06 15:25:00,62.2,62.2,62.15,62.17,36796.0,59.46,59.46,59.4122,59.4313,36796.0
2023-09-06 15:30:00,62.17,62.17,62.14,62.17,27767.0,59.4313,59.4313,59.4026,59.4313,27767.0
2023-09-06 15:35:00,62.17,62.18,62.16,62.18,40673.0,59.4313,59.4409,59.4218,59.4409,40673.0
2023-09-06 15:40:00,62.18,62.18,62.15,62.18,65303.0,59.4409,59.4409,59.4122,59.4409,65303.0
2023-09-06 15:45:00,62.18,62.18,62.14,62.16,82058.0,59.4409,59.4409,59.4026,59.4218,82058.0
2023-09-06 15:50:00,62.16,62.18,62.15,62.18,111262.0,59.4218,59.4409,59.4122,59.4409,111262.0
2023-09-06 15:55:00,62.18,62.25,62.17,62.24,354191.0,59.4409,59.5078,59.4313,59.4982,354191.0
2023-09-07 09:30:00,62.25,62.28,62.22,62.27,84131.0,59.5078,59.5365,59.4791,59.5269,84131.0
2023-09-07 09:35:00,62.28,62.3,62.22,62.26,40020.0,59.5365,59.5556,59.4791,59.5173,40020.0
2023-09-07 09:40:00,62.27,62.31,62.25,62.28,50490.0,59.5269,59.5651,59.5078,59.5365,50490.0
2023-09-07 09:45:00,62.28,62.28,62.18,62.19,41888.0,59.5365,59.5365,59.4409,59.4504,41888.0
2023-09-07 09:50:00,62.19,62.21,62.14,62.15,32625.0,59.4504,59.4696,59.4026,59.4122,32625.0
2023-09-07 09:55:00,62.15,62.15,62.12,62.15,28741.0,59.4122,59.4122,59.3835,59.4122,28741.0
2023-09-07 10:00:00,62.14,62.16,62.07,62.08,98317.0,59.4026,59.4218,59.3357,59.3453,98317.0
2023-09-07 10:05:00,62.09,62.11,62.05,62.1,32341.0,59.3548,59.374,59.3166,59.3644,32341.0
2023-09-07 10:10:00,62.1,62.16,62.09,62.1,57740.0,59.3644,59.4218,59.3548,59.3644,57740.0
2023-09-07 10:15:00,62.1,62.12,62.08,62.09,58095.0,59.3644,59.3835,59.3453,59.3548,58095.0
2023-09-07 10:20:00,62.1,62.14,62.09,62.11,51622.0,59.3644,59.4026,59.3548,59.374,51622.0
2023-09-07 10:25:00,62.11,62.13,62.1,62.11,48785.0,59.374,59.3931,59.3644,59.374,48785.0
2023-09-07 10:30:00,62.12,62.13,62.07,62.07,58940.0,59.3835,59.3931,59.3357,59.3357,58940.0
2023-09-07 10:35:00,62.08,62.19,62.08,62.18,90022.0,59.3453,59.4504,59.3453,59.4409,90022.0
2023-09-07 10:40:00,62.18,62.28,62.17,62.27,87347.0,59.4409,59.5365,59.4313,59.5269,87347.0
2023-09-07 10:45:00,62.27,62.28,62.24,62.25,19643.0,59.5269,59.5365,59.4982,59.5078,19643.0
2023-09-07 10:50:00,62.24,62.25,62.2,62.22,20642.0,59.4982,59.5078,59.46,59.4791,20642.0
2023-09-07 10:55:00,62.22,62.24,62.2,62.21,19298.0,59.4791,59.4982,59.46,59.4696,19298.0
2023-09-07 11:00:00,62.22,62.25,62.21,62.23,14397.0,59.4791,59.5078,59.4696,59.4887,14397.0
2023-09-07 11:05:00,62.22,62.24,62.19,62.21,27940.0,59.4791,59.4982,59.4504,59.4696,27940.0
2023-09-07 11:10:00,62.22,62.23,62.16,62.18,522433.0,59.4791,59.4887,59.4218,59.4409,522433.0
2023-09-07 11:15:00,62.18,62.2,62.17,62.18,29049.0,59.4409,59.46,59.4313,59.4409,29049.0
2023-09-07 11:20:00,62.19,62.2,62.17,62.19,62030.0,59.4504,59.46,59.4313,59.4504,62030.0
2023-09-07 11:25:00,62.19,62.22,62.19,62.2,36327.0,59.4504,59.4791,59.4504,59.46,36327.0
2023-09-07 11:30:00,62.2,62.23,62.18,62.23,36810.0,59.46,59.4887,59.4409,59.4887,36810.0
2023-09-07 11:35:00,62.22,62.26,62.22,62.25,37852.0,59.4791,59.5173,59.4791,59.5078,37852.0
2023-09-07 11:40:00,62.26,62.26,62.21,62.22,21018.0,59.5173,59.5173,59.4696,59.4791,21018.0
2023-09-07 11:45:00,62.22,62.24,62.21,62.23,20541.0,59.4791,59.4982,59.4696,59.4887,20541.0
2023-09-07 11:50:00,62.23,62.23,62.18,62.2,33962.0,59.4887,59.4887,59.4409,59.46,33962.0
2023-09-07 11:55:00,62.19,62.21,62.18,62.21,35033.0,59.4504,59.4696,59.4409,59.4696,35033.0
2023-09-07 12:00:00,62.2,62.24,62.2,62.24,52646.0,59.46,59.4982,59.46,59.4982,52646.0
2023-09-07 12:05:00,62.24,62.27,62.23,62.25,451010.0,59.4982,59.5269,59.4887,59.5078,451010.0
2023-09-07 12:10:00,62.25,62.26,62.22,62.24,56336.0,59.5078,59.5173,59.4791,59.4982,56336.0
2023-09-07 12:15:00,62.24,62.27,62.24,62.27,37657.0,59.4982,59.5269,59.4982,59.5269,37657.0
2023-09-07 12:20:00,62.26,62.29,62.23,62.29,52842.0,59.5173,59.546,59.4887,59.546,52842.0
2023-09-07 12:25:00,62.29,62.3,62.28,62.29,55318.0,59.546,59.5556,59.5365,59.546,55318.0
2023-09-07 12:30:00,62.3,62.31,62.29,62.3,63469.0,59.5556,59.5651,59.546,59.5556,63469.0
2023-09-07 12:35:00,62.3,62.3,62.27,62.28,36578.0,59.5556,59.5556,59.5269,59.5365,36578.0
2023-09-07 12:40:00,62.28,62.28,62.24,62.25,99130.0,59.5365,59.5365,59.4982,59.5078,99130.0
2023-09-07 12:45:00,62.25,62.27,62.23,62.25,45225.0,59.5078,59.5269,59.4887,59.5078,45225.0
2023-09-07 12:50:00,62.24,62.25,62.22,62.25,24641.0,59.4982,59.5078,59.4791,59.5078,24641.0
2023-09-07 12:55:00,62.25,62.26,62.22,62.23,36285.0,59.5078,59.5173,59.4791,59.4887,36285.0
2023-09-07 13:00:00,62.23,62.25,62.21,62.23,49241.0,59.4887,59.5078,59.4696,59.4887,49241.0
2023-09-07 13:05:00,62.23,62.23,62.18,62.2,56199.0,59.4887,59.4887,59.4409,59.46,56199.0
2023-09-07 13:10:00,62.2,62.21,62.18,62.19,39292.0,59.46,59.4696,59.4409,59.4504,39292.0
2023-09-07 13:15:00,62.19,62.23,62.18,62.23,19835.0,59.4504,59.4887,59.4409,59.4887,19835.0
2023-09-07 13:20:00,62.23,62.25,62.22,62.23,28385.0,59.4887,59.5078,59.4791,59.4887,28385.0
2023-09-07 13:25:00,62.24,62.25,62.23,62.25,13873.0,59.4982,59.5078,59.4887,59.5078,13873.0
2023-09-07 13:30:00,62.25,62.26,62.22,62.23,106299.0,59.5078,59.5173,59.4791,59.4887,106299.0
2023-09-07 13:35:00,62.23,62.24,62.21,62.22,30223.0,59.4887,59.4982,59.4696,59.4791,30223.0
2023-09-07 13:40:00,62.22,62.23,62.2,62.22,42326.0,59.4791,59.4887,59.46,59.4791,42326.0
2023-09-07 13:45:00,62.22,62.23,62.2,62.21,27721.0,59.4791,59.4887,59.46,59.4696,27721.0
2023-09-07 13:50:00,62.21,62.21,62.2,62.21,9560.0,59.4696,59.4696,59.46,59.4696,9560.0
2023-09-07 13:55:00,62.21,62.22,62.2,62.21,24434.0,59.4696,59.4791,59.46,59.4696,24434.0
2023-09-07 14:00:00,62.21,62.22,62.2,62.22,16951.0,59.4696,59.4791,59.46,59.4791,16951.0
2023-09-07 14:05:00,62.22,62.22,62.2,62.22,28415.0,59.4791,59.4791,59.46,59.4791,28415.0
2023-09-07 14:10:00,62.22,62.23,62.21,62.23,28752.0,59.4791,59.4887,59.4696,59.4887,28752.0
2023-09-07 14:15:00,62.23,62.23,62.22,62.22,49418.0,59.4887,59.4887,59.4791,59.4791,49418.0
2023-09-07 14:20:00,62.22,62.22,62.2,62.22,32853.0,59.4791,59.4791,59.46,59.4791,32853.0
2023-09-07 14:25:00,62.22,62.23,62.21,62.22,32281.0,59.4791,59.4887,59.4696,59.4791,32281.0
2023-09-07 14:30:00,62.21,62.22,62.18,62.19,30511.0,59.4696,59.4791,59.4409,59.4504,30511.0
2023-09-07 14:35:00,62.19,62.21,62.18,62.19,145443.0,59.4504,59.4696,59.4409,59.4504,145443.0
2023-09-07 14:40:00,62.19,62.2,62.19,62.2,53879.0,59.4504,59.46,59.4504,59.46,53879.0
2023-09-07 14:45:00,62.19,62.22,62.19,62.22,66627.0,59.4504,59.4791,59.4504,59.4791,66627.0
2023-09-07 14:50:00,62.21,62.24,62.21,62.23,24897.0,59.4696,59.4982,59.4696,59.4887,24897.0
2023-09-07 14:55:00,62.23,62.26,62.23,62.24,39386.0,59.4887,59.5173,59.4887,59.4982,39386.0
2023-09-07 15:00:00,62.24,62.26,62.23,62.23,42761.0,59.4982,59.5173,59.4887,59.4887,42761.0
2023-09-07 15:05:00,62.23,62.24,62.19,62.2,32086.0,59.4887,59.4982,59.4504,59.46,32086.0
2023-09-07 15:10:00,62.21,62.25,62.2,62.25,45067.0,59.4696,59.5078,59.46,59.5078,45067.0
2023-09-07 15:15:00,62.25,62.25,62.23,62.25,34531.0,59.5078,59.5078,59.4887,59.5078,34531.0
2023-09-07 15:20:00,62.25,62.25,62.22,62.23,38117.0,59.5078,59.5078,59.4791,59.4887,38117.0
2023-09-07 15:25:00,62.23,62.25,62.22,62.25,33364.0,59.4887,59.5078,59.4791,59.5078,33364.0
2023-09-07 15:30:00,62.25,62.26,62.24,62.24,43663.0,59.5078,59.5173,59.4982,59.4982,43663.0
2023-09-07 15:35:00,62.24,62.25,62.23,62.24,32813.0,59.4982,59.5078,59.4887,59.4982,32813.0
2023-09-07 15:40:00,62.25,62.26,62.24,62.26,61546.0,59.5078,59.5173,59.4982,59.5173,61546.0
2023-09-07 15:45:00,62.26,62.28,62.25,62.28,89575.0,59.5173,59.5365,59.5078,59.5365,89575.0
2023-09-07 15:50:00,62.28,62.29,62.25,62.26,268794.0,59.5365,59.546,59.5078,59.5173,268794.0
2023-09-07 15:55:00,62.25,62.25,62.23,62.23,398680.0,59.5078,59.5078,59.4887,59.4887,398680.0
2023-09-08 09:30:00,61.67,61.73,61.63,61.72,66544.0,58.9533,59.0107,58.9151,59.0011,66544.0
2023-09-08 09:35:00,61.72,61.73,61.67,61.68,203419.0,59.0011,59.0107,58.9533,58.9629,203419.0
2023-09-08 09:40:00,61.67,61.67,61.62,61.63,94280.0,58.9533,58.9533,58.9055,58.9151,94280.0
2023-09-08 09:45:00,61.64,61.66,61.6,61.65,109187.0,58.9247,58.9438,58.8864,58.9342,109187.0
2023-09-08 09:50:00,61.65,61.69,61.65,61.67,68907.0,58.9342,58.9725,58.9342,58.9533,68907.0
2023-09-08 09:55:00,61.66,61.67,61.64,61.67,57329.0,58.9438,58.9533,58.9247,58.9533,57329.0
2023-09-08 10:00:00,61.68,61.75,61.68,61.75,71311.0,58.9629,59.0298,58.9629,59.0298,71311.0
2023-09-08 10:05:00,61.75,61.78,61.73,61.74,70916.0,59.0298,59.0585,59.0107,59.0203,70916.0
2023-09-08 10:10:00,61.74,61.8,61.74,61.78,28630.0,59.0203,59.0776,59.0203,59.0585,28630.0
2023-09-08 10:15:00,61.78,61.8,61.77,61.78,19430.0,59.0585,59.0776,59.0489,59.0585,19430.0
2023-09-08 10:20:00,61.78,61.8,61.76,61.79,28514.0,59.0585,59.0776,59.0394,59.0681,28514.0
2023-09-08 10:25:00,61.78,61.81,61.77,61.79,49748.0,59.0585,59.0872,59.0489,59.0681,49748.0
2023-09-08 10:30:00,61.79,61.81,61.73,61.75,42352.0,59.0681,59.0872,59.0107,59.0298,42352.0
2023-09-08 10:35:00,61.75,61.76,61.72,61.73,22989.0,59.0298,59.0394,59.0011,59.0107,22989.0
2023-09-08 10:40:00,61.73,61.73,61.68,61.72,89102.0,59.0107,59.0107,58.9629,59.0011,89102.0
2023-09-08 10:45:00,61.72,61.72,61.68,61.69,24756.0,59.0011,59.0011,58.9629,58.9725,24756.0
2023-09-08 10:50:00,61.7,61.73,61.69,61.71,29615.0,58.982,59.0107,58.9725,58.9916,29615.0
2023-09-08 10:55:00,61.71,61.74,61.67,61.67,35544.0,58.9916,59.0203,58.9533,58.9533,35544.0
2023-09-08 11:00:00,61.67,61.73,61.67,61.72,52365.0,58.9533,59.0107,58.9533,59.0011,52365.0
2023-09-08 11:05:00,61.71,61.72,61.68,61.69,564917.0,58.9916,59.0011,58.9629,58.9725,564917.0
2023-09-08 11:10:00,61.69,61.75,61.68,61.75,17848.0,58.9725,59.0298,58.9629,59.0298,17848.0
2023-09-08 11:15:00,61.75,61.76,61.73,61.76,37489.0,59.0298,59.0394,59.0107,59.0394,37489.0
2023-09-08 11:20:00,61.76,61.77,61.75,61.76,51794.0,59.0394,59.0489,59.0298,59.0394,51794.0
2023-09-08 11:25:00,61.76,61.8,61.75,61.77,80548.0,59.0394,59.0776,59.0298,59.0489,80548.0
2023-09-08 11:30:00,61.77,61.8,61.76,61.78,56603.0,59.0489,59.0776,59.0394,59.0585,56603.0
2023-09-08 11:35:00,61.78,61.79,61.76,61.77,59757.0,59.0585,59.0681,59.0394,59.0489,59757.0
2023-09-08 11:40:00,61.78,61.78,61.73,61.74,58961.0,59.0585,59.0585,59.0107,59.0203,58961.0
2023-09-08 11:45:00,61.73,61.74,61.72,61.72,37231.0,59.0107,59.0203,59.0011,59.0011,37231.0
2023-09-08 11:50:00,61.73,61.73,61.69,61.7,88927.0,59.0107,59.0107,58.9725,58.982,88927.0
2023-09-08 11:55:00,61.7,61.71,61.67,61.68,56447.0,58.982,58.9916,58.9533,58.9629,56447.0
2023-09-08 12:00:00,61.68,61.69,61.66,61.68,26872.0,58.9629,58.9725,58.9438,58.9629,26872.0
2023-09-08 12:05:00,61.68,61.71,61.68,61.69,35637.0,58.9629,58.9916,58.9629,58.9725,35637.0
2023-09-08 12:10:00,61.7,61.74,61.7,61.73,21024.0,58.982,59.0203,58.982,59.0107,21024.0
2023-09-08 12:15:00,61.73,61.76,61.73,61.75,541579.0,59.0107,59.0394,59.0107,59.0298,541579.0
2023-09-08 12:20:00,61.75,61.75,61.73,61.75,36822.0,59.0298,59.0298,59.0107,59.0298,36822.0
2023-09-08 12:25:00,61.74,61.74,61.68,61.69,55347.0,59.0203,59.0203,58.9629,58.9725,55347.0
2023-09-08 12:30:00,61.68,61.68,61.63,61.65,85221.0,58.9629,58.9629,58.9151,58.9342,85221.0
2023-09-08 12:35:00,61.65,61.65,61.63,61.64,34408.0,58.9342,58.9342,58.9151,58.9247,34408.0
2023-09-08 12:40:00,61.64,61.67,61.63,61.66,60766.0,58.9247,58.9533,58.9151,58.9438,60766.0
2023-09-08 12:45:00,61.66,61.67,61.63,61.63,43473.0,58.9438,58.9533,58.9151,58.9151,43473.0
2023-09-08 12:50:00,61.63,61.66,61.62,61.65,59143.0,58.9151,58.9438,58.9055,58.9342,59143.0
2023-09-08 12:55:00,61.65,61.66,61.64,61.65,22428.0,58.9342,58.9438,58.9247,58.9342,22428.0
2023-09-08 13:00:00,61.66,61.66,61.62,61.64,30970.0,58.9438,58.9438,58.9055,58.9247,30970.0
2023-09-08 13:05:00,61.64,61.65,61.62,61.63,32933.0,58.9247,58.9342,58.9055,58.9151,32933.0
2023-09-08 13:10:00,61.64,61.65,61.62,61.65,22649.0,58.9247,58.9342,58.9055,58.9342,22649.0
2023-09-08 13:15:00,61.65,61.67,61.64,61.66,33604.0,58.9342,58.9533,58.9247,58.9438,33604.0
2023-09-08 13:20:00,61.67,61.67,61.65,61.66,41896.0,58.9533,58.9533,58.9342,58.9438,41896.0
2023-09-08 13:25:00,61.65,61.66,61.63,61.65,33690.0,58.9342,58.9438,58.9151,58.9342,33690.0
2023-09-08 13:30:00,61.65,61.66,61.64,61.66,20642.0,58.9342,58.9438,58.9247,58.9438,20642.0
2023-09-08 13:35:00,61.66,61.66,61.64,61.66,34337.0,58.9438,58.9438,58.9247,58.9438,34337.0
2023-09-08 13:40:00,61.66,61.67,61.65,61.66,29469.0,58.9438,58.9533,58.9342,58.9438,29469.0
2023-09-08 13:45:00,61.66,61.67,61.65,61.67,14141.0,58.9438,58.9533,58.9342,58.9533,14141.0
2023-09-08 13:50:00,61.67,61.67,61.64,61.65,38565.0,58.9533,58.9533,58.9247,58.9342,38565.0
2023-09-08 13:55:00,61.66,61.67,61.64,61.66,36738.0,58.9438,58.9533,58.9247,58.9438,36738.0
2023-09-08 14:00:00,61.66,61.69,61.66,61.69,25128.0,58.9438,58.9725,58.9438,58.9725,25128.0
2023-09-08 14:05:00,61.69,61.69,61.67,61.68,17097.0,58.9725,58.9725,58.9533,58.9629,17097.0
2023-09-08 14:10:00,61.68,61.68,61.59,61.6,29492.0,58.9629,58.9629,58.8769,58.8864,29492.0
2023-09-08 14:15:00,61.59,61.62,61.58,61.61,14558.0,58.8769,58.9055,58.8673,58.896,14558.0
2023-09-08 14:20:00,61.61,61.62,61.61,61.61,28765.0,58.896,58.9055,58.896,58.896,28765.0
2023-09-08 14:25:00,61.61,61.62,61.59,61.61,28705.0,58.896,58.9055,58.8769,58.896,28705.0
2023-09-08 14:30:00,61.61,61.61,61.6,61.61,11405.0,58.896,58.896,58.8864,58.896,11405.0
2023-09-08 14:35:00,61.61,61.63,61.6,61.6,10852.0,58.896,58.9151,58.8864,58.8864,10852.0
2023-09-08 14:40:00,61.6,61.63,61.59,61.63,28295.0,58.8864,58.9151,58.8769,58.9151,28295.0
2023-09-08 14:45:00,61.63,61.63,61.59,61.6,15126.0,58.9151,58.9151,58.8769,58.8864,15126.0
2023-09-08 14:50:00,61.6,61.61,61.59,61.59,29524.0,58.8864,58.896,58.8769,58.8769,29524.0
2023-09-08 14:55:00,61.6,61.6,61.57,61.58,42967.0,58.8864,58.8864,58.8577,58.8673,42967.0
2023-09-08 15:00:00,61.58,61.58,61.54,61.55,40617.0,58.8673,58.8673,58.8291,58.8386,40617.0
2023-09-08 15:05:00,61.56,61.58,61.56,61.57,35401.0,58.8482,58.8673,58.8482,58.8577,35401.0
2023-09-08 15:10:00,61.57,61.58,61.56,61.58,17560.0,58.8577,58.8673,58.8482,58.8673,17560.0
2023-09-08 15:15:00,61.57,61.58,61.55,61.55,37356.0,58.8577,58.8673,58.8386,58.8386,37356.0
2023-09-08 15:20:00,61.56,61.56,61.53,61.55,38823.0,58.8482,58.8482,58.8195,58.8386,38823.0
2023-09-08 15:25:00,61.55,61.56,61.54,61.55,22188.0,58.8386,58.8482,58.8291,58.8386,22188.0
2023-09-08 15:30:00,61.55,61.59,61.54,61.59,66300.0,58.8386,58.8769,58.8291,58.8769,66300.0
2023-09-08 15:35:00,61.59,61.59,61.56,61.57,39787.0,58.8769,58.8769,58.8482,58.8577,39787.0
2023-09-08 15:40:00,61.57,61.59,61.56,61.59,50123.0,58.8577,58.8769,58.8482,58.8769,50123.0
2023-09-08 15:45:00,61.59,61.59,61.57,61.58,66282.0,58.8769,58.8769,58.8577,58.8673,66282.0
2023-09-08 15:50:00,61.57,61.58,61.56,61.58,107934.0,58.8577,58.8673,58.8482,58.8673,107934.0
2023-09-08 15:55:00,61.58,61.63,61.58,61.62,454183.0,58.8673,58.9151,58.8673,58.9055,454183.0
2023-09-11 09:30:00,62.15,62.23,62.11,62.2,61043.0,59.4122,59.4887,59.374,59.46,61043.0
2023-09-11 09:35:00,62.21,62.23,62.17,62.18,35770.0,59.4696,59.4887,59.4313,59.4409,35770.0
2023-09-11 09:40:00,62.18,62.2,62.13,62.15,67938.0,59.4409,59.46,59.3931,59.4122,67938.0
2023-09-11 09:45:00,62.15,62.16,62.08,62.09,22069.0,59.4122,59.4218,59.3453,59.3548,22069.0
2023-09-11 09:50:00,62.09,62.15,62.06,62.13,64317.0,59.3548,59.4122,59.3262,59.3931,64317.0
2023-09-11 09:55:00,62.14,62.14,62.09,62.1,72984.0,59.4026,59.4026,59.3548,59.3644,72984.0
2023-09-11 10:00:00,62.09,62.15,62.09,62.12,26894.0,59.3548,59.4122,59.3548,59.3835,26894.0
2023-09-11 10:05:00,62.11,62.15,62.1,62.15,19688.0,59.374,59.4122,59.3644,59.4122,19688.0
2023-09-11 10:10:00,62.15,62.19,62.12,62.19,33080.0,59.4122,59.4504,59.3835,59.4504,33080.0
2023-09-11 10:15:00,62.18,62.21,62.17,62.2,113654.0,59.4409,59.4696,59.4313,59.46,113654.0
2023-09-11 10:20:00,62.19,62.24,62.19,62.23,19689.0,59.4504,59.4982,59.4504,59.4887,19689.0
2023-09-11 10:25:00,62.23,62.29,62.23,62.27,52815.0,59.4887,59.546,59.4887,59.5269,52815.0
2023-09-11 10:30:00,62.27,62.27,62.21,62.21,55749.0,59.5269,59.5269,59.4696,59.4696,55749.0
2023-09-11 10:35:00,62.22,62.25,62.21,62.25,49585.0,59.4791,59.5078,59.4696,59.5078,49585.0
2023-09-11 10:40:00,62.25,62.31,62.25,62.29,70450.0,59.5078,59.5651,59.5078,59.546,70450.0
2023-09-11 10:45:00,62.29,62.33,62.29,62.32,34676.0,59.546,59.5843,59.546,59.5747,34676.0
2023-09-11 10:50:00,62.32,62.35,62.29,62.3,48656.0,59.5747,59.6034,59.546,59.5556,48656.0
2023-09-11 10:55:00,62.3,62.31,62.26,62.29,46830.0,59.5556,59.5651,59.5173,59.546,46830.0
2023-09-11 11:00:00,62.28,62.28,62.21,62.23,52366.0,59.5365,59.5365,59.4696,59.4887,52366.0
2023-09-11 11:05:00,62.23,62.27,62.22,62.23,48767.0,59.4887,59.5269,59.4791,59.4887,48767.0
2023-09-11 11:10:00,62.22,62.23,62.19,62.22,43308.0,59.4791,59.4887,59.4504,59.4791,43308.0
2023-09-11 11:15:00,62.23,62.25,62.19,62.23,44805.0,59.4887,59.5078,59.4504,59.4887,44805.0
2023-09-11 11:20:00,62.23,62.27,62.23,62.27,33569.0,59.4887,59.5269,59.4887,59.5269,33569.0
2023-09-11 11:25:00,62.26,62.28,62.25,62.26,76195.0,59.5173,59.5365,59.5078,59.5173,76195.0
2023-09-11 11:30:00,62.25,62.27,62.23,62.26,41309.0,59.5078,59.5269,59.4887,59.5173,41309.0
2023-09-11 11:35:00,62.25,62.27,62.24,62.27,41573.0,59.5078,59.5269,59.4982,59.5269,41573.0
2023-09-11 11:40:00,62.26,62.28,62.2,62.22,65949.0,59.5173,59.5365,59.46,59.4791,65949.0
2023-09-11 11:45:00,62.22,62.24,62.21,62.23,87286.0,59.4791,59.4982,59.4696,59.4887,87286.0
2023-09-11 11:50:00,62.24,62.25,62.23,62.25,20714.0,59.4982,59.5078,59.4887,59.5078,20714.0
2023-09-11 11:55:00,62.25,62.26,62.23,62.26,152247.0,59.5078,59.5173,59.4887,59.5173,152247.0
2023-09-11 12:00:00,62.26,62.27,62.24,62.27,76489.0,59.5173,59.5269,59.4982,59.5269,76489.0
2023-09-11 12:05:00,62.27,62.29,62.25,62.29,96903.0,59.5269,59.546,59.5078,59.546,96903.0
2023-09-11 12:10:00,62.28,62.32,62.28,62.3,62772.0,59.5365,59.5747,59.5365,59.5556,62772.0
2023-09-11 12:15:00,62.31,62.32,62.3,62.31,68047.0,59.5651,59.5747,59.5556,59.5651,68047.0
2023-09-11 12:20:00,62.31,62.33,62.3,62.31,53522.0,59.5651,59.5843,59.5556,59.5651,53522.0
2023-09-11 12:25:00,62.32,62.35,62.31,62.34,63510.0,59.5747,59.6034,59.5651,59.5938,63510.0
2023-09-11 12:30:00,62.34,62.35,62.31,62.32,43017.0,59.5938,59.6034,59.5651,59.5747,43017.0
2023-09-11 12:35:00,62.32,62.32,62.29,62.31,38986.0,59.5747,59.5747,59.546,59.5651,38986.0
2023-09-11 12:40:00,62.31,62.31,62.28,62.29,30508.0,59.5651,59.5651,59.5365,59.546,30508.0
2023-09-11 12:45:00,62.29,62.31,62.28,62.3,142632.0,59.546,59.5651,59.5365,59.5556,142632.0
2023-09-11 12:50:00,62.3,62.31,62.27,62.3,38675.0,59.5556,59.5651,59.5269,59.5556,38675.0
2023-09-11 12:55:00,62.3,62.32,62.29,62.32,17974.0,59.5556,59.5747,59.546,59.5747,17974.0
2023-09-11 13:00:00,62.32,62.33,62.3,62.33,82136.0,59.5747,59.5843,59.5556,59.5843,82136.0
2023-09-11 13:05:00,62.33,62.33,62.31,62.33,21430.0,59.5843,59.5843,59.5651,59.5843,21430.0
2023-09-11 13:10:00,62.33,62.34,62.3,62.31,78168.0,59.5843,59.5938,59.5556,59.5651,78168.0
2023-09-11 13:15:00,62.32,62.33,62.31,62.33,45759.0,59.5747,59.5843,59.5651,59.5843,45759.0
2023-09-11 13:20:00,62.33,62.34,62.32,62.33,46009.0,59.5843,59.5938,59.5747,59.5843,46009.0
2023-09-11 13:25:00,62.33,62.34,62.32,62.34,36880.0,59.5843,59.5938,59.5747,59.5938,36880.0
2023-09-11 13:30:00,62.34,62.37,62.34,62.36,67553.0,59.5938,59.6225,59.5938,59.6129,67553.0
2023-09-11 13:35:00,62.35,62.38,62.35,62.38,19386.0,59.6034,59.6321,59.6034,59.6321,19386.0
2023-09-11 13:40:00,62.38,62.39,62.36,62.37,29125.0,59.6321,59.6416,59.6129,59.6225,29125.0
2023-09-11 13:45:00,62.36,62.4,62.36,62.37,29736.0,59.6129,59.6512,59.6129,59.6225,29736.0
2023-09-11 13:50:00,62.38,62.39,62.37,62.38,24311.0,59.6321,59.6416,59.6225,59.6321,24311.0
2023-09-11 13:55:00,62.38,62.39,62.36,62.39,15590.0,59.6321,59.6416,59.6129,59.6416,15590.0
2023-09-11 14:00:00,62.39,62.39,62.35,62.36,27817.0,59.6416,59.6416,59.6034,59.6129,27817.0
2023-09-11 14:05:00,62.36,62.36,62.32,62.33,30580.0,59.6129,59.6129,59.5747,59.5843,30580.0
2023-09-11 14:10:00,62.34,62.37,62.32,62.36,45610.0,59.5938,59.6225,59.5747,59.6129,45610.0
2023-09-11 14:15:00,62.36,62.36,62.34,62.36,30482.0,59.6129,59.6129,59.5938,59.6129,30482.0
2023-09-11 14:20:00,62.36,62.36,62.33,62.35,23150.0,59.6129,59.6129,59.5843,59.6034,23150.0
2023-09-11 14:25:00,62.35,62.35,62.31,62.33,60054.0,59.6034,59.6034,59.5651,59.5843,60054.0
2023-09-11 14:30:00,62.33,62.33,62.31,62.31,36763.0,59.5843,59.5843,59.5651,59.5651,36763.0
2023-09-11 14:35:00,62.32,62.32,62.3,62.31,36849.0,59.5747,59.5747,59.5556,59.5651,36849.0
2023-09-11 14:40:00,62.31,62.31,62.28,62.3,65058.0,59.5651,59.5651,59.5365,59.5556,65058.0
2023-09-11 14:45:00,62.3,62.3,62.28,62.3,28421.0,59.5556,59.5556,59.5365,59.5556,28421.0
2023-09-11 14:50:00,62.3,62.31,62.28,62.3,29197.0,59.5556,59.5651,59.5365,59.5556,29197.0
2023-09-11 14:55:00,62.3,62.31,62.29,62.3,45668.0,59.5556,59.5651,59.546,59.5556,45668.0
2023-09-11 15:00:00,62.3,62.32,62.29,62.3,69914.0,59.5556,59.5747,59.546,59.5556,69914.0
2023-09-11 15:05:00,62.3,62.3,62.27,62.29,55883.0,59.5556,59.5556,59.5269,59.546,55883.0
2023-09-11 15:10:00,62.28,62.29,62.26,62.28,51832.0,59.5365,59.546,59.5173,59.5365,51832.0
2023-09-11 15:15:00,62.28,62.28,62.25,62.27,77044.0,59.5365,59.5365,59.5078,59.5269,77044.0
2023-09-11 15:20:00,62.28,62.31,62.27,62.3,72771.0,59.5365,59.5651,59.5269,59.5556,72771.0
2023-09-11 15:25:00,62.3,62.33,62.3,62.32,84353.0,59.5556,59.5843,59.5556,59.5747,84353.0
2023-09-11 15:30:00,62.32,62.33,62.3,62.33,78774.0,59.5747,59.5843,59.5556,59.5843,78774.0
2023-09-11 15:35:00,62.33,62.33,62.3,62.31,164163.0,59.5843,59.5843,59.5556,59.5651,164163.0
2023-09-11 15:40:00,62.31,62.32,62.29,62.29,122828.0,59.5651,59.5747,59.546,59.546,122828.0
2023-09-11 15:45:00,62.3,62.3,62.28,62.29,180278.0,59.5556,59.5556,59.5365,59.546,180278.0
2023-09-11 15:50:00,62.29,62.29,62.28,62.28,155501.0,59.546,59.546,59.5365,59.5365,155501.0
2023-09-11 15:55:00,62.29,62.32,62.27,62.31,613070.0,59.546,59.5747,59.5269,59.5651,613070.0
2023-09-12 09:30:00,62.2,62.3,62.2,62.3,34033.0,59.46,59.5556,59.46,59.5556,34033.0
2023-09-12 09:35:00,62.3,62.33,62.28,62.31,39235.0,59.5556,59.5843,59.5365,59.5651,39235.0
2023-09-12 09:40:00,62.32,62.37,62.31,62.33,43347.0,59.5747,59.6225,59.5651,59.5843,43347.0
2023-09-12 09:45:00,62.34,62.35,62.27,62.27,44660.0,59.5938,59.6034,59.5269,59.5269,44660.0
2023-09-12 09:50:00,62.27,62.29,62.26,62.29,31638.0,59.5269,59.546,59.5173,59.546,31638.0
2023-09-12 09:55:00,62.29,62.32,62.28,62.32,25520.0,59.546,59.5747,59.5365,59.5747,25520.0
2023-09-12 10:00:00,62.31,62.32,62.28,62.31,28900.0,59.5651,59.5747,59.5365,59.5651,28900.0
2023-09-12 10:05:00,62.3,62.3,62.28,62.29,21177.0,59.5556,59.5556,59.5365,59.546,21177.0
2023-09-12 10:10:00,62.29,62.33,62.26,62.33,25297.0,59.546,59.5843,59.5173,59.5843,25297.0
2023-09-12 10:15:00,62.33,62.34,62.3,62.33,30768.0,59.5843,59.5938,59.5556,59.5843,30768.0
2023-09-12 10:20:00,62.33,62.33,62.27,62.28,25686.0,59.5843,59.5843,59.5269,59.5365,25686.0
2023-09-12 10:25:00,62.27,62.28,62.23,62.26,31884.0,59.5269,59.5365,59.4887,59.5173,31884.0
2023-09-12 10:30:00,62.25,62.31,62.24,62.31,16229.0,59.5078,59.5651,59.4982,59.5651,16229.0
2023-09-12 10:35:00,62.31,62.32,62.27,62.3,26601.0,59.5651,59.5747,59.5269,59.5556,26601.0
2023-09-12 10:40:00,62.3,62.32,62.28,62.32,95609.0,59.5556,59.5747,59.5365,59.5747,95609.0
2023-09-12 10:45:00,62.32,62.32,62.28,62.29,86633.0,59.5747,59.5747,59.5365,59.546,86633.0
2023-09-12 10:50:00,62.29,62.29,62.24,62.26,70733.0,59.546,59.546,59.4982,59.5173,70733.0
2023-09-12 10:55:00,62.26,62.27,62.24,62.25,18762.0,59.5173,59.5269,59.4982,59.5078,18762.0
2023-09-12 11:00:00,62.25,62.29,62.25,62.29,83190.0,59.5078,59.546,59.5078,59.546,83190.0
2023-09-12 11:05:00,62.29,62.31,62.27,62.28,56233.0,59.546,59.5651,59.5269,59.5365,56233.0
2023-09-12 11:10:00,62.28,62.29,62.26,62.27,21932.0,59.5365,59.546,59.5173,59.5269,21932.0
2023-09-12 11:15:00,62.27,62.28,62.25,62.27,29641.0,59.5269,59.5365,59.5078,59.5269,29641.0
2023-09-12 11:20:00,62.27,62.29,62.26,62.28,49500.0,59.5269,59.546,59.5173,59.5365,49500.0
2023-09-12 11:25:00,62.28,62.29,62.26,62.29,28065.0,59.5365,59.546,59.5173,59.546,28065.0
2023-09-12 11:30:00,62.3,62.32,62.29,62.3,181168.0,59.5556,59.5747,59.546,59.5556,181168.0
2023-09-12 11:35:00,62.3,62.32,62.29,62.3,35678.0,59.5556,59.5747,59.546,59.5556,35678.0
2023-09-12 11:40:00,62.3,62.32,62.29,62.32,70774.0,59.5556,59.5747,59.546,59.5747,70774.0
2023-09-12 11:45:00,62.32,62.33,62.3,62.33,27085.0,59.5747,59.5843,59.5556,59.5843,27085.0
2023-09-12 11:50:00,62.33,62.34,62.32,62.34,29209.0,59.5843,59.5938,59.5747,59.5938,29209.0
2023-09-12 11:55:00,62.34,62.34,62.32,62.33,43768.0,59.5938,59.5938,59.5747,59.5843,43768.0
2023-09-12 12:00:00,62.33,62.36,62.33,62.36,34300.0,59.5843,59.6129,59.5843,59.6129,34300.0
2023-09-12 12:05:00,62.36,62.37,62.34,62.37,29411.0,59.6129,59.6225,59.5938,59.6225,29411.0
2023-09-12 12:10:00,62.36,62.38,62.35,62.38,53067.0,59.6129,59.6321,59.6034,59.6321,53067.0
2023-09-12 12:15:00,62.38,62.39,62.37,62.38,27483.0,59.6321,59.6416,59.6225,59.6321,27483.0
2023-09-12 12:20:00,62.38,62.39,62.36,62.38,45957.0,59.6321,59.6416,59.6129,59.6321,45957.0
2023-09-12 12:25:00,62.38,62.39,62.35,62.36,45897.0,59.6321,59.6416,59.6034,59.6129,45897.0
2023-09-12 12:30:00,62.35,62.36,62.32,62.33,39970.0,59.6034,59.6129,59.5747,59.5843,39970.0
2023-09-12 12:35:00,62.32,62.34,62.31,62.34,67825.0,59.5747,59.5938,59.5651,59.5938,67825.0
2023-09-12 12:40:00,62.34,62.37,62.33,62.36,77089.0,59.5938,59.6225,59.5843,59.6129,77089.0
2023-09-12 12:45:00,62.37,62.38,62.36,62.38,15828.0,59.6225,59.6321,59.6129,59.6321,15828.0
2023-09-12 12:50:00,62.38,62.38,62.35,62.36,15271.0,59.6321,59.6321,59.6034,59.6129,15271.0
2023-09-12 12:55:00,62.36,62.36,62.34,62.35,47872.0,59.6129,59.6129,59.5938,59.6034,47872.0
2023-09-12 13:00:00,62.36,62.38,62.35,62.38,8374.0,59.6129,59.6321,59.6034,59.6321,8374.0
2023-09-12 13:05:00,62.38,62.39,62.37,62.38,16066.0,59.6321,59.6416,59.6225,59.6321,16066.0
2023-09-12 13:10:00,62.38,62.38,62.37,62.38,26000.0,59.6321,59.6321,59.6225,59.6321,26000.0
2023-09-12 13:15:00,62.38,62.4,62.37,62.39,31135.0,59.6321,59.6512,59.6225,59.6416,31135.0
2023-09-12 13:20:00,62.39,62.45,62.39,62.44,32952.0,59.6416,59.699,59.6416,59.6894,32952.0
2023-09-12 13:25:00,62.44,62.44,62.42,62.43,6329.0,59.6894,59.6894,59.6703,59.6799,6329.0
2023-09-12 13:30:00,62.43,62.47,62.43,62.46,41325.0,59.6799,59.7181,59.6799,59.7085,41325.0
2023-09-12 13:35:00,62.47,62.47,62.45,62.46,16647.0,59.7181,59.7181,59.699,59.7085,16647.0
2023-09-12 13:40:00,62.46,62.46,62.4,62.41,21834.0,59.7085,59.7085,59.6512,59.6607,21834.0
2023-09-12 13:45:00,62.41,62.41,62.38,62.39,17022.0,59.6607,59.6607,59.6321,59.6416,17022.0
2023-09-12 13:50:00,62.4,62.42,62.37,62.38,27962.0,59.6512,59.6703,59.6225,59.6321,27962.0
2023-09-12 13:55:00,62.38,62.39,62.36,62.37,22883.0,59.6321,59.6416,59.6129,59.6225,22883.0
2023-09-12 14:00:00,62.37,62.38,62.35,62.38,17784.0,59.6225,59.6321,59.6034,59.6321,17784.0
2023-09-12 14:05:00,62.38,62.39,62.37,62.37,17527.0,59.6321,59.6416,59.6225,59.6225,17527.0
2023-09-12 14:10:00,62.38,62.39,62.37,62.38,18220.0,59.6321,59.6416,59.6225,59.6321,18220.0
2023-09-12 14:15:00,62.38,62.39,62.35,62.38,20194.0,59.6321,59.6416,59.6034,59.6321,20194.0
2023-09-12 14:20:00,62.38,62.39,62.36,62.39,12478.0,59.6321,59.6416,59.6129,59.6416,12478.0
2023-09-12 14:25:00,62.38,62.41,62.37,62.41,135707.0,59.6321,59.6607,59.6225,59.6607,135707.0
2023-09-12 14:30:00,62.4,62.41,62.38,62.4,12475.0,59.6512,59.6607,59.6321,59.6512,12475.0
2023-09-12 14:35:00,62.4,62.41,62.39,62.4,12407.0,59.6512,59.6607,59.6416,59.6512,12407.0
2023-09-12 14:40:00,62.4,62.4,62.37,62.39,39405.0,59.6512,59.6512,59.6225,59.6416,39405.0
2023-09-12 14:45:00,62.39,62.41,62.37,62.39,48391.0,59.6416,59.6607,59.6225,59.6416,48391.0
2023-09-12 14:50:00,62.39,62.39,62.37,62.37,33485.0,59.6416,59.6416,59.6225,59.6225,33485.0
2023-09-12 14:55:00,62.37,62.4,62.37,62.39,50396.0,59.6225,59.6512,59.6225,59.6416,50396.0
2023-09-12 15:00:00,62.39,62.39,62.36,62.36,72163.0,59.6416,59.6416,59.6129,59.6129,72163.0
2023-09-12 15:05:00,62.36,62.38,62.35,62.38,89702.0,59.6129,59.6321,59.6034,59.6321,89702.0
2023-09-12 15:10:00,62.37,62.38,62.37,62.38,17306.0,59.6225,59.6321,59.6225,59.6321,17306.0
2023-09-12 15:15:00,62.37,62.38,62.34,62.35,36736.0,59.6225,59.6321,59.5938,59.6034,36736.0
2023-09-12 15:20:00,62.35,62.35,62.32,62.33,46211.0,59.6034,59.6034,59.5747,59.5843,46211.0
2023-09-12 15:25:00,62.33,62.33,62.32,62.33,18610.0,59.5843,59.5843,59.5747,59.5843,18610.0
2023-09-12 15:30:00,62.33,62.35,62.33,62.35,47954.0,59.5843,59.6034,59.5843,59.6034,47954.0
2023-09-12 15:35:00,62.35,62.36,62.33,62.34,46491.0,59.6034,59.6129,59.5843,59.5938,46491.0
2023-09-12 15:40:00,62.34,62.35,62.33,62.34,34760.0,59.5938,59.6034,59.5843,59.5938,34760.0
2023-09-12 15:45:00,62.34,62.35,62.32,62.33,60756.0,59.5938,59.6034,59.5747,59.5843,60756.0
2023-09-12 15:50:00,62.33,62.35,62.32,62.35,115927.0,59.5843,59.6034,59.5747,59.6034,115927.0
2023-09-12 15:55:00,62.35,62.35,62.29,62.31,257807.0,59.6034,59.6034,59.546,59.5651,257807.0
2023-09-13 09:30:00,62.27,62.39,62.22,62.36,62957.0,59.5269,59.6416,59.4791,59.6129,62957.0
2023-09-13 09:35:00,62.36,62.43,62.34,62.4,23514.0,59.6129,59.6799,59.5938,59.6512,23514.0
2023-09-13 09:40:00,62.4,62.42,62.32,62.39,32788.0,59.6512,59.6703,59.5747,59.6416,32788.0
2023-09-13 09:45:00,62.38,62.39,62.35,62.38,68904.0,59.6321,59.6416,59.6034,59.6321,68904.0
2023-09-13 09:50:00,62.38,62.4,62.29,62.3,36846.0,59.6321,59.6512,59.546,59.5556,36846.0
2023-09-13 09:55:00,62.3,62.4,62.27,62.39,132290.0,59.5556,59.6512,59.5269,59.6416,132290.0
2023-09-13 10:00:00,62.39,62.39,62.29,62.3,41574.0,59.6416,59.6416,59.546,59.5556,41574.0
2023-09-13 10:05:00,62.29,62.29,62.25,62.27,41516.0,59.546,59.546,59.5078,59.5269,41516.0
2023-09-13 10:10:00,62.27,62.28,62.24,62.25,57746.0,59.5269,59.5365,59.4982,59.5078,57746.0
2023-09-13 10:15:00,62.25,62.25,62.18,62.19,112368.0,59.5078,59.5078,59.4409,59.4504,112368.0
2023-09-13 10:20:00,62.19,62.21,62.16,62.2,180955.0,59.4504,59.4696,59.4218,59.46,180955.0
2023-09-13 10:25:00,62.2,62.24,62.2,62.23,128374.0,59.46,59.4982,59.46,59.4887,128374.0
2023-09-13 10:30:00,62.23,62.26,62.21,62.21,86835.0,59.4887,59.5173,59.4696,59.4696,86835.0
2023-09-13 10:35:00,62.21,62.28,62.2,62.28,64466.0,59.4696,59.5365,59.46,59.5365,64466.0
2023-09-13 10:40:00,62.28,62.33,62.28,62.28,70536.0,59.5365,59.5843,59.5365,59.5365,70536.0
2023-09-13 10:45:00,62.29,62.29,62.25,62.26,42892.0,59.546,59.546,59.5078,59.5173,42892.0
2023-09-13 10:50:00,62.26,62.3,62.23,62.3,256288.0,59.5173,59.5556,59.4887,59.5556,256288.0
2023-09-13 10:55:00,62.3,62.32,62.29,62.32,71896.0,59.5556,59.5747,59.546,59.5747,71896.0
2023-09-13 11:00:00,62.32,62.33,62.29,62.33,53857.0,59.5747,59.5843,59.546,59.5843,53857.0
2023-09-13 11:05:00,62.34,62.34,62.31,62.32,20663.0,59.5938,59.5938,59.5651,59.5747,20663.0
2023-09-13 11:10:00,62.31,62.35,62.31,62.35,12807.0,59.5651,59.6034,59.5651,59.6034,12807.0
2023-09-13 11:15:00,62.35,62.36,62.33,62.34,30912.0,59.6034,59.6129,59.5843,59.5938,30912.0
2023-09-13 11:20:00,62.34,62.37,62.32,62.37,36616.0,59.5938,59.6225,59.5747,59.6225,36616.0
2023-09-13 11:25:00,62.37,62.4,62.36,62.38,41972.0,59.6225,59.6512,59.6129,59.6321,41972.0
2023-09-13 11:30:00,62.38,62.38,62.33,62.34,19784.0,59.6321,59.6321,59.5843,59.5938,19784.0
2023-09-13 11:35:00,62.33,62.34,62.31,62.33,17862.0,59.5843,59.5938,59.5651,59.5843,17862.0
2023-09-13 11:40:00,62.33,62.33,62.31,62.32,11126.0,59.5843,59.5843,59.5651,59.5747,11126.0
2023-09-13 11:45:00,62.32,62.35,62.31,62.34,21229.0,59.5747,59.6034,59.5651,59.5938,21229.0
2023-09-13 11:50:00,62.34,62.34,62.29,62.31,16573.0,59.5938,59.5938,59.546,59.5651,16573.0
2023-09-13 11:55:00,62.32,62.35,62.3,62.34,22679.0,59.5747,59.6034,59.5556,59.5938,22679.0
2023-09-13 12:00:00,62.35,62.36,62.32,62.35,33489.0,59.6034,59.6129,59.5747,59.6034,33489.0
2023-09-13 12:05:00,62.34,62.35,62.32,62.33,60469.0,59.5938,59.6034,59.5747,59.5843,60469.0
2023-09-13 12:10:00,62.33,62.33,62.31,62.32,23971.0,59.5843,59.5843,59.5651,59.5747,23971.0
2023-09-13 12:15:00,62.31,62.37,62.3,62.36,46165.0,59.5651,59.6225,59.5556,59.6129,46165.0
2023-09-13 12:20:00,62.37,62.38,62.36,62.37,40922.0,59.6225,59.6321,59.6129,59.6225,40922.0
2023-09-13 12:25:00,62.38,62.39,62.37,62.38,22856.0,59.6321,59.6416,59.6225,59.6321,22856.0
2023-09-13 12:30:00,62.38,62.4,62.36,62.39,41990.0,59.6321,59.6512,59.6129,59.6416,41990.0
2023-09-13 12:35:00,62.39,62.39,62.35,62.36,11228.0,59.6416,59.6416,59.6034,59.6129,11228.0
2023-09-13 12:40:00,62.35,62.35,62.33,62.34,23024.0,59.6034,59.6034,59.5843,59.5938,23024.0
2023-09-13 12:45:00,62.33,62.36,62.32,62.35,24736.0,59.5843,59.6129,59.5747,59.6034,24736.0
2023-09-13 12:50:00,62.35,62.37,62.33,62.35,38078.0,59.6034,59.6225,59.5843,59.6034,38078.0
2023-09-13 12:55:00,62.36,62.37,62.34,62.36,24863.0,59.6129,59.6225,59.5938,59.6129,24863.0
2023-09-13 13:00:00,62.36,62.38,62.34,62.35,70870.0,59.6129,59.6321,59.5938,59.6034,70870.0
2023-09-13 13:05:00,62.35,62.38,62.34,62.37,45983.0,59.6034,59.6321,59.5938,59.6225,45983.0
2023-09-13 13:10:00,62.37,62.39,62.36,62.39,25781.0,59.6225,59.6416,59.6129,59.6416,25781.0
2023-09-13 13:15:00,62.39,62.43,62.38,62.39,27883.0,59.6416,59.6799,59.6321,59.6416,27883.0
2023-09-13 13:20:00,62.4,62.42,62.38,62.42,54144.0,59.6512,59.6703,59.6321,59.6703,54144.0
2023-09-13 13:25:00,62.42,62.42,62.37,62.38,52011.0,59.6703,59.6703,59.6225,59.6321,52011.0
2023-09-13 13:30:00,62.37,62.39,62.35,62.38,50464.0,59.6225,59.6416,59.6034,59.6321,50464.0
2023-09-13 13:35:00,62.39,62.4,62.37,62.39,85024.0,59.6416,59.6512,59.6225,59.6416,85024.0
2023-09-13 13:40:00,62.39,62.42,62.39,62.42,120371.0,59.6416,59.6703,59.6416,59.6703,120371.0
2023-09-13 13:45:00,62.42,62.43,62.39,62.4,99423.0,59.6703,59.6799,59.6416,59.6512,99423.0
2023-09-13 13:50:00,62.4,62.4,62.36,62.37,37313.0,59.6512,59.6512,59.6129,59.6225,37313.0
2023-09-13 13:55:00,62.37,62.37,62.35,62.36,23683.0,59.6225,59.6225,59.6034,59.6129,23683.0
2023-09-13 14:00:00,62.35,62.37,62.33,62.33,20126.0,59.6034,59.6225,59.5843,59.5843,20126.0
2023-09-13 14:05:00,62.33,62.33,62.31,62.32,27050.0,59.5843,59.5843,59.5651,59.5747,27050.0
2023-09-13 14:10:00,62.32,62.35,62.31,62.33,25166.0,59.5747,59.6034,59.5651,59.5843,25166.0
2023-09-13 14:15:00,62.33,62.33,62.31,62.32,38151.0,59.5843,59.5843,59.5651,59.5747,38151.0
2023-09-13 14:20:00,62.33,62.33,62.31,62.33,27766.0,59.5843,59.5843,59.5651,59.5843,27766.0
2023-09-13 14:25:00,62.33,62.34,62.32,62.33,26830.0,59.5843,59.5938,59.5747,59.5843,26830.0
2023-09-13 14:30:00,62.33,62.33,62.3,62.31,91740.0,59.5843,59.5843,59.5556,59.5651,91740.0
2023-09-13 14:35:00,62.31,62.34,62.3,62.33,23210.0,59.5651,59.5938,59.5556,59.5843,23210.0
2023-09-13 14:40:00,62.33,62.33,62.3,62.3,26481.0,59.5843,59.5843,59.5556,59.5556,26481.0
2023-09-13 14:45:00,62.3,62.32,62.28,62.29,69719.0,59.5556,59.5747,59.5365,59.546,69719.0
2023-09-13 14:50:00,62.29,62.29,62.22,62.23,72784.0,59.546,59.546,59.4791,59.4887,72784.0
2023-09-13 14:55:00,62.23,62.26,62.2,62.25,87491.0,59.4887,59.5173,59.46,59.5078,87491.0
2023-09-13 15:00:00,62.25,62.25,62.19,62.21,50752.0,59.5078,59.5078,59.4504,59.4696,50752.0
2023-09-13 15:05:00,62.2,62.22,62.19,62.21,444344.0,59.46,59.4791,59.4504,59.4696,444344.0
2023-09-13 15:10:00,62.21,62.22,62.17,62.19,55794.0,59.4696,59.4791,59.4313,59.4504,55794.0
2023-09-13 15:15:00,62.19,62.21,62.18,62.2,66237.0,59.4504,59.4696,59.4409,59.46,66237.0
2023-09-13 15:20:00,62.21,62.22,62.19,62.21,32480.0,59.4696,59.4791,59.4504,59.4696,32480.0
2023-09-13 15:25:00,62.21,62.21,62.19,62.21,35172.0,59.4696,59.4696,59.4504,59.4696,35172.0
2023-09-13 15:30:00,62.21,62.24,62.2,62.24,54649.0,59.4696,59.4982,59.46,59.4982,54649.0
2023-09-13 15:35:00,62.23,62.25,62.22,62.25,40972.0,59.4887,59.5078,59.4791,59.5078,40972.0
2023-09-13 15:40:00,62.25,62.27,62.25,62.27,80387.0,59.5078,59.5269,59.5078,59.5269,80387.0
2023-09-13 15:45:00,62.26,62.28,62.25,62.26,162641.0,59.5173,59.5365,59.5078,59.5173,162641.0
2023-09-13 15:50:00,62.26,62.28,62.24,62.28,251986.0,59.5173,59.5365,59.4982,59.5365,251986.0
2023-09-13 15:55:00,62.28,62.3,62.27,62.29,394590.0,59.5365,59.5556,59.5269,59.546,394590.0
2023-09-14 09:30:00,63.15,63.26,63.15,63.22,348198.0,60.3681,60.4733,60.3681,60.4351,348198.0
2023-09-14 09:35:00,63.22,63.3,63.21,63.27,275716.0,60.4351,60.5115,60.4255,60.4829,275716.0
2023-09-14 09:40:00,63.28,63.29,63.2,63.23,78773.0,60.4924,60.502,60.4159,60.4446,78773.0
2023-09-14 09:45:00,63.23,63.28,63.19,63.21,82666.0,60.4446,60.4924,60.4064,60.4255,82666.0
2023-09-14 09:50:00,63.21,63.22,63.11,63.14,89447.0,60.4255,60.4351,60.3299,60.3586,89447.0
2023-09-14 09:55:00,63.13,63.17,63.06,63.17,73463.0,60.349,60.3873,60.2821,60.3873,73463.0
2023-09-14 10:00:00,63.18,63.19,63.09,63.1,51913.0,60.3968,60.4064,60.3108,60.3203,51913.0
2023-09-14 10:05:00,63.1,63.14,63.08,63.11,47282.0,60.3203,60.3586,60.3012,60.3299,47282.0
2023-09-14 10:10:00,63.1,63.15,63.06,63.13,47994.0,60.3203,60.3681,60.2821,60.349,47994.0
2023-09-14 10:15:00,63.12,63.14,63.09,63.1,114057.0,60.3395,60.3586,60.3108,60.3203,114057.0
2023-09-14 10:20:00,63.09,63.2,63.08,63.18,34929.0,60.3108,60.4159,60.3012,60.3968,34929.0
2023-09-14 10:25:00,63.18,63.21,63.15,63.21,31827.0,60.3968,60.4255,60.3681,60.4255,31827.0
2023-09-14 10:30:00,63.21,63.26,63.2,63.26,72942.0,60.4255,60.4733,60.4159,60.4733,72942.0
2023-09-14 10:35:00,63.27,63.32,63.26,63.32,30607.0,60.4829,60.5307,60.4733,60.5307,30607.0
2023-09-14 10:40:00,63.32,63.35,63.31,63.34,40730.0,60.5307,60.5593,60.5211,60.5498,40730.0
2023-09-14 10:45:00,63.35,63.4,63.35,63.37,52792.0,60.5593,60.6071,60.5593,60.5785,52792.0
2023-09-14 10:50:00,63.37,63.39,63.35,63.38,60982.0,60.5785,60.5976,60.5593,60.588,60982.0
2023-09-14 10:55:00,63.38,63.4,63.36,63.36,54365.0,60.588,60.6071,60.5689,60.5689,54365.0
2023-09-14 11:00:00,63.36,63.39,63.35,63.37,47154.0,60.5689,60.5976,60.5593,60.5785,47154.0
2023-09-14 11:05:00,63.37,63.4,63.34,63.39,28417.0,60.5785,60.6071,60.5498,60.5976,28417.0
2023-09-14 11:10:00,63.39,63.4,63.36,63.4,26727.0,60.5976,60.6071,60.5689,60.6071,26727.0
2023-09-14 11:15:00,63.4,63.4,63.35,63.38,68736.0,60.6071,60.6071,60.5593,60.588,68736.0
2023-09-14 11:20:00,63.38,63.39,63.36,63.37,31893.0,60.588,60.5976,60.5689,60.5785,31893.0
2023-09-14 11:25:00,63.37,63.37,63.33,63.35,42398.0,60.5785,60.5785,60.5402,60.5593,42398.0
2023-09-14 11:30:00,63.35,63.37,63.32,63.32,59869.0,60.5593,60.5785,60.5307,60.5307,59869.0
2023-09-14 11:35:00,63.33,63.35,63.3,63.32,41132.0,60.5402,60.5593,60.5115,60.5307,41132.0
2023-09-14 11:40:00,63.31,63.34,63.29,63.33,62600.0,60.5211,60.5498,60.502,60.5402,62600.0
2023-09-14 11:45:00,63.34,63.36,63.33,63.36,17745.0,60.5498,60.5689,60.5402,60.5689,17745.0
2023-09-14 11:50:00,63.37,63.39,63.36,63.38,11580.0,60.5785,60.5976,60.5689,60.588,11580.0
2023-09-14 11:55:00,63.37,63.39,63.36,63.39,28379.0,60.5785,60.5976,60.5689,60.5976,28379.0
2023-09-14 12:00:00,63.39,63.4,63.38,63.38,29829.0,60.5976,60.6071,60.588,60.588,29829.0
2023-09-14 12:05:00,63.38,63.42,63.38,63.4,26561.0,60.588,60.6262,60.588,60.6071,26561.0
2023-09-14 12:10:00,63.4,63.41,63.36,63.39,31136.0,60.6071,60.6167,60.5689,60.5976,31136.0
2023-09-14 12:15:00,63.39,63.41,63.39,63.4,27754.0,60.5976,60.6167,60.5976,60.6071,27754.0
2023-09-14 12:20:00,63.39,63.4,63.36,63.37,20576.0,60.5976,60.6071,60.5689,60.5785,20576.0
2023-09-14 12:25:00,63.37,63.39,63.35,63.38,31154.0,60.5785,60.5976,60.5593,60.588,31154.0
2023-09-14 12:30:00,63.38,63.42,63.37,63.4,42102.0,60.588,60.6262,60.5785,60.6071,42102.0
2023-09-14 12:35:00,63.39,63.4,63.35,63.38,77427.0,60.5976,60.6071,60.5593,60.588,77427.0
2023-09-14 12:40:00,63.39,63.41,63.37,63.41,36185.0,60.5976,60.6167,60.5785,60.6167,36185.0
2023-09-14 12:45:00,63.41,63.42,63.39,63.42,35942.0,60.6167,60.6262,60.5976,60.6262,35942.0
2023-09-14 12:50:00,63.42,63.43,63.41,63.43,11596.0,60.6262,60.6358,60.6167,60.6358,11596.0
2023-09-14 12:55:00,63.43,63.43,63.39,63.41,27157.0,60.6358,60.6358,60.5976,60.6167,27157.0
2023-09-14 13:00:00,63.4,63.41,63.38,63.39,23868.0,60.6071,60.6167,60.588,60.5976,23868.0
2023-09-14 13:05:00,63.39,63.39,63.36,63.36,98951.0,60.5976,60.5976,60.5689,60.5689,98951.0
2023-09-14 13:10:00,63.36,63.38,63.35,63.37,73514.0,60.5689,60.588,60.5593,60.5785,73514.0
2023-09-14 13:15:00,63.37,63.37,63.35,63.36,73930.0,60.5785,60.5785,60.5593,60.5689,73930.0
2023-09-14 13:20:00,63.37,63.39,63.33,63.34,90730.0,60.5785,60.5976,60.5402,60.5498,90730.0
2023-09-14 13:25:00,63.34,63.36,63.32,63.36,50942.0,60.5498,60.5689,60.5307,60.5689,50942.0
2023-09-14 13:30:00,63.36,63.37,63.35,63.37,66449.0,60.5689,60.5785,60.5593,60.5785,66449.0
2023-09-14 13:35:00,63.37,63.38,63.35,63.37,143122.0,60.5785,60.588,60.5593,60.5785,143122.0
2023-09-14 13:40:00,63.37,63.37,63.33,63.35,80097.0,60.5785,60.5785,60.5402,60.5593,80097.0
2023-09-14 13:45:00,63.36,63.36,63.32,63.33,63103.0,60.5689,60.5689,60.5307,60.5402,63103.0
2023-09-14 13:50:00,63.33,63.34,63.31,63.33,31124.0,60.5402,60.5498,60.5211,60.5402,31124.0
2023-09-14 13:55:00,63.34,63.34,63.31,63.32,19799.0,60.5498,60.5498,60.5211,60.5307,19799.0
2023-09-14 14:00:00,63.33,63.33,63.29,63.3,24674.0,60.5402,60.5402,60.502,60.5115,24674.0
2023-09-14 14:05:00,63.3,63.33,63.29,63.32,18419.0,60.5115,60.5402,60.502,60.5307,18419.0
2023-09-14 14:10:00,63.32,63.33,63.3,63.32,88104.0,60.5307,60.5402,60.5115,60.5307,88104.0
2023-09-14 14:15:00,63.32,63.32,63.29,63.3,55490.0,60.5307,60.5307,60.502,60.5115,55490.0
2023-09-14 14:20:00,63.29,63.33,63.29,63.31,25797.0,60.502,60.5402,60.502,60.5211,25797.0
2023-09-14 14:25:00,63.3,63.33,63.29,63.3,19779.0,60.5115,60.5402,60.502,60.5115,19779.0
2023-09-14 14:30:00,63.3,63.31,63.28,63.3,16855.0,60.5115,60.5211,60.4924,60.5115,16855.0
2023-09-14 14:35:00,63.31,63.33,63.31,63.33,30759.0,60.5211,60.5402,60.5211,60.5402,30759.0
2023-09-14 14:40:00,63.33,63.36,63.32,63.36,79747.0,60.5402,60.5689,60.5307,60.5689,79747.0
2023-09-14 14:45:00,63.36,63.36,63.33,63.35,25920.0,60.5689,60.5689,60.5402,60.5593,25920.0
2023-09-14 14:50:00,63.35,63.35,63.33,63.35,18550.0,60.5593,60.5593,60.5402,60.5593,18550.0
2023-09-14 14:55:00,63.35,63.36,63.34,63.35,17750.0,60.5593,60.5689,60.5498,60.5593,17750.0
2023-09-14 15:00:00,63.35,63.37,63.34,63.36,22910.0,60.5593,60.5785,60.5498,60.5689,22910.0
2023-09-14 15:05:00,63.37,63.37,63.35,63.36,34430.0,60.5785,60.5785,60.5593,60.5689,34430.0
2023-09-14 15:10:00,63.36,63.37,63.35,63.37,6225.0,60.5689,60.5785,60.5593,60.5785,6225.0
2023-09-14 15:15:00,63.37,63.38,63.35,63.36,27623.0,60.5785,60.588,60.5593,60.5689,27623.0
2023-09-14 15:20:00,63.35,63.37,63.34,63.35,16059.0,60.5593,60.5785,60.5498,60.5593,16059.0
2023-09-14 15:25:00,63.34,63.35,63.32,63.32,37710.0,60.5498,60.5593,60.5307,60.5307,37710.0
2023-09-14 15:30:00,63.32,63.33,63.3,63.33,43363.0,60.5307,60.5402,60.5115,60.5402,43363.0
2023-09-14 15:35:00,63.33,63.35,63.32,63.34,45416.0,60.5402,60.5593,60.5307,60.5498,45416.0
2023-09-14 15:40:00,63.34,63.37,63.33,63.35,75503.0,60.5498,60.5785,60.5402,60.5593,75503.0
2023-09-14 15:45:00,63.35,63.36,63.33,63.34,106270.0,60.5593,60.5689,60.5402,60.5498,106270.0
2023-09-14 15:50:00,63.34,63.36,63.34,63.36,179408.0,60.5498,60.5689,60.5498,60.5689,179408.0
2023-09-14 15:55:00,63.36,63.38,63.32,63.33,362563.0,60.5689,60.588,60.5307,60.5402,362563.0
2023-09-15 09:30:00,63.23,63.31,63.23,63.31,147472.0,60.4446,60.5211,60.4446,60.5211,147472.0
2023-09-15 09:35:00,63.31,63.33,63.28,63.3,73262.0,60.5211,60.5402,60.4924,60.5115,73262.0
2023-09-15 09:40:00,63.3,63.31,63.23,63.27,121102.0,60.5115,60.5211,60.4446,60.4829,121102.0
2023-09-15 09:45:00,63.26,63.26,63.2,63.22,53341.0,60.4733,60.4733,60.4159,60.4351,53341.0
2023-09-15 09:50:00,63.23,63.24,63.19,63.24,28322.0,60.4446,60.4542,60.4064,60.4542,28322.0
2023-09-15 09:55:00,63.24,63.26,63.2,63.22,78288.0,60.4542,60.4733,60.4159,60.4351,78288.0
2023-09-15 10:00:00,63.24,63.38,63.24,63.33,89520.0,60.4542,60.588,60.4542,60.5402,89520.0
2023-09-15 10:05:00,63.34,63.4,63.29,63.3,61374.0,60.5498,60.6071,60.502,60.5115,61374.0
2023-09-15 10:10:00,63.32,63.34,63.27,63.28,81058.0,60.5307,60.5498,60.4829,60.4924,81058.0
2023-09-15 10:15:00,63.28,63.33,63.24,63.32,39279.0,60.4924,60.5402,60.4542,60.5307,39279.0
2023-09-15 10:20:00,63.31,63.34,63.26,63.32,27425.0,60.5211,60.5498,60.4733,60.5307,27425.0
2023-09-15 10:25:00,63.31,63.32,63.28,63.3,30241.0,60.5211,60.5307,60.4924,60.5115,30241.0
2023-09-15 10:30:00,63.3,63.31,63.26,63.28,25484.0,60.5115,60.5211,60.4733,60.4924,25484.0
2023-09-15 10:35:00,63.29,63.32,63.27,63.32,14527.0,60.502,60.5307,60.4829,60.5307,14527.0
2023-09-15 10:40:00,63.32,63.34,63.29,63.3,45202.0,60.5307,60.5498,60.502,60.5115,45202.0
2023-09-15 10:45:00,63.31,63.35,63.3,63.32,43337.0,60.5211,60.5593,60.5115,60.5307,43337.0
2023-09-15 10:50:00,63.31,63.31,63.19,63.2,38150.0,60.5211,60.5211,60.4064,60.4159,38150.0
2023-09-15 10:55:00,63.2,63.21,63.15,63.15,21224.0,60.4159,60.4255,60.3681,60.3681,21224.0
2023-09-15 11:00:00,63.15,63.18,63.14,63.16,28274.0,60.3681,60.3968,60.3586,60.3777,28274.0
2023-09-15 11:05:00,63.16,63.19,63.13,63.18,31239.0,60.3777,60.4064,60.349,60.3968,31239.0
2023-09-15 11:10:00,63.19,63.22,63.18,63.19,30329.0,60.4064,60.4351,60.3968,60.4064,30329.0
2023-09-15 11:15:00,63.19,63.21,63.17,63.2,15306.0,60.4064,60.4255,60.3873,60.4159,15306.0
2023-09-15 11:20:00,63.21,63.21,63.18,63.19,16739.0,60.4255,60.4255,60.3968,60.4064,16739.0
2023-09-15 11:25:00,63.19,63.25,63.18,63.25,17951.0,60.4064,60.4637,60.3968,60.4637,17951.0
2023-09-15 11:30:00,63.24,63.24,63.17,63.19,95119.0,60.4542,60.4542,60.3873,60.4064,95119.0
2023-09-15 11:35:00,63.18,63.2,63.17,63.17,35640.0,60.3968,60.4159,60.3873,60.3873,35640.0
2023-09-15 11:40:00,63.17,63.21,63.16,63.19,25904.0,60.3873,60.4255,60.3777,60.4064,25904.0
2023-09-15 11:45:00,63.2,63.2,63.14,63.18,49199.0,60.4159,60.4159,60.3586,60.3968,49199.0
2023-09-15 11:50:00,63.18,63.2,63.18,63.19,16550.0,60.3968,60.4159,60.3968,60.4064,16550.0
2023-09-15 11:55:00,63.19,63.21,63.16,63.19,36179.0,60.4064,60.4255,60.3777,60.4064,36179.0
2023-09-15 12:00:00,63.19,63.21,63.18,63.2,15897.0,60.4064,60.4255,60.3968,60.4159,15897.0
2023-09-15 12:05:00,63.21,63.21,63.18,63.2,26643.0,60.4255,60.4255,60.3968,60.4159,26643.0
2023-09-15 12:10:00,63.19,63.22,63.17,63.19,120371.0,60.4064,60.4351,60.3873,60.4064,120371.0
2023-09-15 12:15:00,63.18,63.2,63.17,63.19,26095.0,60.3968,60.4159,60.3873,60.4064,26095.0
2023-09-15 12:20:00,63.2,63.2,63.18,63.18,244303.0,60.4159,60.4159,60.3968,60.3968,244303.0
2023-09-15 12:25:00,63.18,63.19,63.16,63.16,29915.0,60.3968,60.4064,60.3777,60.3777,29915.0
2023-09-15 12:30:00,63.16,63.17,63.15,63.16,13629.0,60.3777,60.3873,60.3681,60.3777,13629.0
2023-09-15 12:35:00,63.16,63.18,63.15,63.17,22740.0,60.3777,60.3968,60.3681,60.3873,22740.0
2023-09-15 12:40:00,63.17,63.18,63.15,63.17,48487.0,60.3873,60.3968,60.3681,60.3873,48487.0
2023-09-15 12:45:00,63.17,63.17,63.14,63.15,18591.0,60.3873,60.3873,60.3586,60.3681,18591.0
2023-09-15 12:50:00,63.15,63.16,63.14,63.15,27595.0,60.3681,60.3777,60.3586,60.3681,27595.0
2023-09-15 12:55:00,63.15,63.15,63.12,63.13,26286.0,60.3681,60.3681,60.3395,60.349,26286.0
2023-09-15 13:00:00,63.13,63.13,63.07,63.08,16573.0,60.349,60.349,60.2917,60.3012,16573.0
2023-09-15 13:05:00,63.07,63.07,63.05,63.05,24205.0,60.2917,60.2917,60.2725,60.2725,24205.0
2023-09-15 13:10:00,63.05,63.06,63.02,63.05,19709.0,60.2725,60.2821,60.2439,60.2725,19709.0
2023-09-15 13:15:00,63.05,63.06,63.02,63.04,117353.0,60.2725,60.2821,60.2439,60.263,117353.0
2023-09-15 13:20:00,63.04,63.05,63.01,63.02,60355.0,60.263,60.2725,60.2343,60.2439,60355.0
2023-09-15 13:25:00,63.01,63.01,63.0,63.0,9432.0,60.2343,60.2343,60.2247,60.2247,9432.0
2023-09-15 13:30:00,63.0,63.01,62.97,63.01,42341.0,60.2247,60.2343,60.1961,60.2343,42341.0
2023-09-15 13:35:00,63.01,63.04,63.01,63.04,68692.0,60.2343,60.263,60.2343,60.263,68692.0
2023-09-15 13:40:00,63.04,63.06,63.03,63.06,40590.0,60.263,60.2821,60.2534,60.2821,40590.0
2023-09-15 13:45:00,63.05,63.08,63.05,63.07,15408.0,60.2725,60.3012,60.2725,60.2917,15408.0
2023-09-15 13:50:00,63.08,63.1,63.07,63.1,10209.0,60.3012,60.3203,60.2917,60.3203,10209.0
2023-09-15 13:55:00,63.09,63.1,63.08,63.1,19909.0,60.3108,60.3203,60.3012,60.3203,19909.0
2023-09-15 14:00:00,63.09,63.09,63.06,63.07,44948.0,60.3108,60.3108,60.2821,60.2917,44948.0
2023-09-15 14:05:00,63.08,63.08,63.05,63.05,34835.0,60.3012,60.3012,60.2725,60.2725,34835.0
2023-09-15 14:10:00,63.05,63.06,63.03,63.04,73084.0,60.2725,60.2821,60.2534,60.263,73084.0
2023-09-15 14:15:00,63.03,63.05,63.02,63.03,30439.0,60.2534,60.2725,60.2439,60.2534,30439.0
2023-09-15 14:20:00,63.04,63.05,63.03,63.03,13492.0,60.263,60.2725,60.2534,60.2534,13492.0
2023-09-15 14:25:00,63.03,63.03,63.01,63.02,23658.0,60.2534,60.2534,60.2343,60.2439,23658.0
2023-09-15 14:30:00,63.02,63.04,63.01,63.04,23935.0,60.2439,60.263,60.2343,60.263,23935.0
2023-09-15 14:35:00,63.04,63.07,63.03,63.07,41590.0,60.263,60.2917,60.2534,60.2917,41590.0
2023-09-15 14:40:00,63.07,63.08,63.05,63.07,42452.0,60.2917,60.3012,60.2725,60.2917,42452.0
2023-09-15 14:45:00,63.07,63.09,63.06,63.09,48462.0,60.2917,60.3108,60.2821,60.3108,48462.0
2023-09-15 14:50:00,63.09,63.09,63.04,63.06,41044.0,60.3108,60.3108,60.263,60.2821,41044.0
2023-09-15 14:55:00,63.06,63.09,63.05,63.09,36531.0,60.2821,60.3108,60.2725,60.3108,36531.0
2023-09-15 15:00:00,63.09,63.09,63.04,63.05,85965.0,60.3108,60.3108,60.263,60.2725,85965.0
2023-09-15 15:05:00,63.06,63.06,63.03,63.03,42437.0,60.2821,60.2821,60.2534,60.2534,42437.0
2023-09-15 15:10:00,63.04,63.06,63.04,63.05,33779.0,60.263,60.2821,60.263,60.2725,33779.0
2023-09-15 15:15:00,63.05,63.07,63.04,63.06,48344.0,60.2725,60.2917,60.263,60.2821,48344.0
2023-09-15 15:20:00,63.06,63.06,63.01,63.02,61594.0,60.2821,60.2821,60.2343,60.2439,61594.0
2023-09-15 15:25:00,63.02,63.05,63.01,63.04,61191.0,60.2439,60.2725,60.2343,60.263,61191.0
2023-09-15 15:30:00,63.04,63.05,62.99,63.01,110587.0,60.263,60.2725,60.2152,60.2343,110587.0
2023-09-15 15:35:00,63.01,63.02,62.98,62.99,103697.0,60.2343,60.2439,60.2056,60.2152,103697.0
2023-09-15 15:40:00,62.99,62.99,62.98,62.98,25444.0,60.2152,60.2152,60.2056,60.2056,25444.0
2023-09-15 15:45:00,62.98,63.0,62.96,63.0,136870.0,60.2056,60.2247,60.1865,60.2247,136870.0
2023-09-15 15:50:00,63.0,63.02,62.98,63.0,131855.0,60.2247,60.2439,60.2056,60.2247,131855.0
2023-09-15 15:55:00,63.0,63.02,62.98,62.99,533087.0,60.2247,60.2439,60.2056,60.2152,533087.0
2023-09-18 09:30:00,62.99,62.99,62.91,62.97,138760.0,60.2152,60.2152,60.1387,60.1961,138760.0
2023-09-18 09:35:00,62.97,62.97,62.9,62.92,61576.0,60.1961,60.1961,60.1292,60.1483,61576.0
2023-09-18 09:40:00,62.91,62.93,62.87,62.91,31710.0,60.1387,60.1578,60.1005,60.1387,31710.0
2023-09-18 09:45:00,62.91,62.93,62.85,62.86,89537.0,60.1387,60.1578,60.0814,60.0909,89537.0
2023-09-18 09:50:00,62.87,62.92,62.86,62.89,20811.0,60.1005,60.1483,60.0909,60.1196,20811.0
2023-09-18 09:55:00,62.89,62.89,62.85,62.87,33291.0,60.1196,60.1196,60.0814,60.1005,33291.0
2023-09-18 10:00:00,62.86,62.89,62.85,62.85,56737.0,60.0909,60.1196,60.0814,60.0814,56737.0
2023-09-18 10:05:00,62.84,62.85,62.81,62.85,33687.0,60.0718,60.0814,60.0431,60.0814,33687.0
2023-09-18 10:10:00,62.86,62.9,62.84,62.87,71505.0,60.0909,60.1292,60.0718,60.1005,71505.0
2023-09-18 10:15:00,62.87,62.92,62.87,62.89,13799.0,60.1005,60.1483,60.1005,60.1196,13799.0
2023-09-18 10:20:00,62.89,62.91,62.87,62.91,50938.0,60.1196,60.1387,60.1005,60.1387,50938.0
2023-09-18 10:25:00,62.92,62.93,62.85,62.9,81905.0,60.1483,60.1578,60.0814,60.1292,81905.0
2023-09-18 10:30:00,62.9,62.97,62.89,62.97,57694.0,60.1292,60.1961,60.1196,60.1961,57694.0
2023-09-18 10:35:00,62.97,62.98,62.88,62.88,45115.0,60.1961,60.2056,60.11,60.11,45115.0
2023-09-18 10:40:00,62.88,62.9,62.84,62.88,23162.0,60.11,60.1292,60.0718,60.11,23162.0
2023-09-18 10:45:00,62.88,62.9,62.86,62.87,37577.0,60.11,60.1292,60.0909,60.1005,37577.0
2023-09-18 10:50:00,62.87,62.89,62.84,62.86,69883.0,60.1005,60.1196,60.0718,60.0909,69883.0
2023-09-18 10:55:00,62.86,62.9,62.86,62.89,42315.0,60.0909,60.1292,60.0909,60.1196,42315.0
2023-09-18 11:00:00,62.89,62.89,62.86,62.89,34179.0,60.1196,60.1196,60.0909,60.1196,34179.0
2023-09-18 11:05:00,62.89,62.89,62.85,62.85,18741.0,60.1196,60.1196,60.0814,60.0814,18741.0
2023-09-18 11:10:00,62.86,62.87,62.83,62.85,97494.0,60.0909,60.1005,60.0622,60.0814,97494.0
2023-09-18 11:15:00,62.86,62.89,62.85,62.89,29647.0,60.0909,60.1196,60.0814,60.1196,29647.0
2023-09-18 11:20:00,62.89,62.91,62.88,62.9,31502.0,60.1196,60.1387,60.11,60.1292,31502.0
2023-09-18 11:25:00,62.91,62.94,62.9,62.94,21964.0,60.1387,60.1674,60.1292,60.1674,21964.0
2023-09-18 11:30:00,62.94,63.0,62.94,62.99,48181.0,60.1674,60.2247,60.1674,60.2152,48181.0
2023-09-18 11:35:00,62.99,63.02,62.98,63.02,54097.0,60.2152,60.2439,60.2056,60.2439,54097.0
2023-09-18 11:40:00,63.02,63.04,63.01,63.03,34582.0,60.2439,60.263,60.2343,60.2534,34582.0
2023-09-18 11:45:00,63.04,63.05,63.03,63.05,15142.0,60.263,60.2725,60.2534,60.2725,15142.0
2023-09-18 11:50:00,63.05,63.08,63.04,63.07,45421.0,60.2725,60.3012,60.263,60.2917,45421.0
2023-09-18 11:55:00,63.07,63.08,63.05,63.07,34559.0,60.2917,60.3012,60.2725,60.2917,34559.0
2023-09-18 12:00:00,63.07,63.08,63.06,63.07,40817.0,60.2917,60.3012,60.2821,60.2917,40817.0
2023-09-18 12:05:00,63.07,63.07,63.02,63.03,50201.0,60.2917,60.2917,60.2439,60.2534,50201.0
2023-09-18 12:10:00,63.02,63.03,63.01,63.02,21210.0,60.2439,60.2534,60.2343,60.2439,21210.0
2023-09-18 12:15:00,63.02,63.04,63.01,63.04,20930.0,60.2439,60.263,60.2343,60.263,20930.0
2023-09-18 12:20:00,63.04,63.05,63.03,63.05,30947.0,60.263,60.2725,60.2534,60.2725,30947.0
2023-09-18 12:25:00,63.05,63.07,63.04,63.06,11177.0,60.2725,60.2917,60.263,60.2821,11177.0
2023-09-18 12:30:00,63.07,63.09,63.06,63.09,19531.0,60.2917,60.3108,60.2821,60.3108,19531.0
2023-09-18 12:35:00,63.09,63.1,63.06,63.07,33809.0,60.3108,60.3203,60.2821,60.2917,33809.0
2023-09-18 12:40:00,63.07,63.08,63.06,63.08,33032.0,60.2917,60.3012,60.2821,60.3012,33032.0
2023-09-18 12:45:00,63.08,63.1,63.06,63.1,31400.0,60.3012,60.3203,60.2821,60.3203,31400.0
2023-09-18 12:50:00,63.09,63.11,63.08,63.1,66518.0,60.3108,60.3299,60.3012,60.3203,66518.0
2023-09-18 12:55:00,63.1,63.11,63.08,63.09,31442.0,60.3203,60.3299,60.3012,60.3108,31442.0
2023-09-18 13:00:00,63.09,63.12,63.09,63.11,17616.0,60.3108,60.3395,60.3108,60.3299,17616.0
2023-09-18 13:05:00,63.11,63.12,63.09,63.11,21720.0,60.3299,60.3395,60.3108,60.3299,21720.0
2023-09-18 13:10:00,63.11,63.11,63.09,63.1,26560.0,60.3299,60.3299,60.3108,60.3203,26560.0
2023-09-18 13:15:00,63.09,63.1,63.07,63.07,28028.0,60.3108,60.3203,60.2917,60.2917,28028.0
2023-09-18 13:20:00,63.08,63.1,63.08,63.1,15270.0,60.3012,60.3203,60.3012,60.3203,15270.0
2023-09-18 13:25:00,63.1,63.11,63.08,63.08,27999.0,60.3203,60.3299,60.3012,60.3012,27999.0
2023-09-18 13:30:00,63.08,63.11,63.08,63.11,58048.0,60.3012,60.3299,60.3012,60.3299,58048.0
2023-09-18 13:35:00,63.11,63.12,63.09,63.1,36904.0,60.3299,60.3395,60.3108,60.3203,36904.0
2023-09-18 13:40:00,63.1,63.11,63.08,63.1,26042.0,60.3203,60.3299,60.3012,60.3203,26042.0
2023-09-18 13:45:00,63.1,63.1,63.09,63.1,15580.0,60.3203,60.3203,60.3108,60.3203,15580.0
2023-09-18 13:50:00,63.1,63.11,63.06,63.07,32619.0,60.3203,60.3299,60.2821,60.2917,32619.0
2023-09-18 13:55:00,63.06,63.09,63.06,63.07,15125.0,60.2821,60.3108,60.2821,60.2917,15125.0
2023-09-18 14:00:00,63.07,63.08,63.07,63.08,12298.0,60.2917,60.3012,60.2917,60.3012,12298.0
2023-09-18 14:05:00,63.08,63.1,63.06,63.1,472461.0,60.3012,60.3203,60.2821,60.3203,472461.0
2023-09-18 14:10:00,63.08,63.08,63.06,63.08,22202.0,60.3012,60.3012,60.2821,60.3012,22202.0
2023-09-18 14:15:00,63.08,63.09,63.07,63.07,15298.0,60.3012,60.3108,60.2917,60.2917,15298.0
2023-09-18 14:20:00,63.07,63.08,63.06,63.06,10188.0,60.2917,60.3012,60.2821,60.2821,10188.0
2023-09-18 14:25:00,63.07,63.07,63.05,63.07,26834.0,60.2917,60.2917,60.2725,60.2917,26834.0
2023-09-18 14:30:00,63.07,63.08,63.05,63.08,20577.0,60.2917,60.3012,60.2725,60.3012,20577.0
2023-09-18 14:35:00,63.08,63.09,63.07,63.08,22048.0,60.3012,60.3108,60.2917,60.3012,22048.0
2023-09-18 14:40:00,63.08,63.09,63.07,63.08,16421.0,60.3012,60.3108,60.2917,60.3012,16421.0
2023-09-18 14:45:00,63.09,63.1,63.07,63.08,32793.0,60.3108,60.3203,60.2917,60.3012,32793.0
2023-09-18 14:50:00,63.08,63.08,63.02,63.03,37773.0,60.3012,60.3012,60.2439,60.2534,37773.0
2023-09-18 14:55:00,63.04,63.05,63.02,63.04,19706.0,60.263,60.2725,60.2439,60.263,19706.0
2023-09-18 15:00:00,63.04,63.05,63.03,63.05,10637.0,60.263,60.2725,60.2534,60.2725,10637.0
2023-09-18 15:05:00,63.05,63.06,63.04,63.05,23430.0,60.2725,60.2821,60.263,60.2725,23430.0
2023-09-18 15:10:00,63.05,63.07,63.05,63.05,16973.0,60.2725,60.2917,60.2725,60.2725,16973.0
2023-09-18 15:15:00,63.06,63.09,63.06,63.09,32129.0,60.2821,60.3108,60.2821,60.3108,32129.0
2023-09-18 15:20:00,63.09,63.09,63.06,63.06,25479.0,60.3108,60.3108,60.2821,60.2821,25479.0
2023-09-18 15:25:00,63.05,63.08,63.05,63.08,21530.0,60.2725,60.3012,60.2725,60.3012,21530.0
2023-09-18 15:30:00,63.08,63.08,63.06,63.08,23555.0,60.3012,60.3012,60.2821,60.3012,23555.0
2023-09-18 15:35:00,63.07,63.08,63.06,63.07,14452.0,60.2917,60.3012,60.2821,60.2917,14452.0
2023-09-18 15:40:00,63.06,63.09,63.06,63.07,59341.0,60.2821,60.3108,60.2821,60.2917,59341.0
2023-09-18 15:45:00,63.07,63.09,63.07,63.09,61525.0,60.2917,60.3108,60.2917,60.3108,61525.0
2023-09-18 15:50:00,63.09,63.1,63.07,63.08,94478.0,60.3108,60.3203,60.2917,60.3012,94478.0
2023-09-18 15:55:00,63.08,63.17,63.07,63.17,383985.0,60.3012,60.3873,60.2917,60.3873,383985.0
2023-09-19 09:30:00,63.51,63.64,63.51,63.61,75892.0,60.7123,60.8366,60.7123,60.8079,75892.0
2023-09-19 09:35:00,63.61,63.62,63.58,63.59,76778.0,60.8079,60.8174,60.7792,60.7888,76778.0
2023-09-19 09:40:00,63.59,63.61,63.56,63.59,49795.0,60.7888,60.8079,60.7601,60.7888,49795.0
2023-09-19 09:45:00,63.6,63.63,63.59,63.6,37613.0,60.7983,60.827,60.7888,60.7983,37613.0
2023-09-19 09:50:00,63.59,63.62,63.55,63.55,41801.0,60.7888,60.8174,60.7505,60.7505,41801.0
2023-09-19 09:55:00,63.55,63.57,63.48,63.49,48420.0,60.7505,60.7696,60.6836,60.6932,48420.0
2023-09-19 10:00:00,63.49,63.49,63.44,63.44,19547.0,60.6932,60.6932,60.6454,60.6454,19547.0
2023-09-19 10:05:00,63.45,63.47,63.44,63.45,30239.0,60.6549,60.674,60.6454,60.6549,30239.0
2023-09-19 10:10:00,63.45,63.46,63.43,63.44,23014.0,60.6549,60.6645,60.6358,60.6454,23014.0
2023-09-19 10:15:00,63.43,63.47,63.4,63.46,21907.0,60.6358,60.674,60.6071,60.6645,21907.0
2023-09-19 10:20:00,63.46,63.48,63.46,63.47,17802.0,60.6645,60.6836,60.6645,60.674,17802.0
2023-09-19 10:25:00,63.46,63.48,63.43,63.46,65230.0,60.6645,60.6836,60.6358,60.6645,65230.0
2023-09-19 10:30:00,63.46,63.46,63.43,63.44,17054.0,60.6645,60.6645,60.6358,60.6454,17054.0
2023-09-19 10:35:00,63.44,63.45,63.4,63.41,22794.0,60.6454,60.6549,60.6071,60.6167,22794.0
2023-09-19 10:40:00,63.42,63.45,63.4,63.44,12107.0,60.6262,60.6549,60.6071,60.6454,12107.0
2023-09-19 10:45:00,63.45,63.48,63.44,63.45,34570.0,60.6549,60.6836,60.6454,60.6549,34570.0
2023-09-19 10:50:00,63.45,63.47,63.43,63.46,48760.0,60.6549,60.674,60.6358,60.6645,48760.0
2023-09-19 10:55:00,63.46,63.49,63.45,63.46,55730.0,60.6645,60.6932,60.6549,60.6645,55730.0
2023-09-19 11:00:00,63.46,63.46,63.42,63.42,91788.0,60.6645,60.6645,60.6262,60.6262,91788.0
2023-09-19 11:05:00,63.43,63.44,63.41,63.42,17923.0,60.6358,60.6454,60.6167,60.6262,17923.0
2023-09-19 11:10:00,63.42,63.44,63.41,63.44,25491.0,60.6262,60.6454,60.6167,60.6454,25491.0
2023-09-19 11:15:00,63.43,63.43,63.39,63.41,14065.0,60.6358,60.6358,60.5976,60.6167,14065.0
2023-09-19 11:20:00,63.41,63.42,63.39,63.4,13741.0,60.6167,60.6262,60.5976,60.6071,13741.0
2023-09-19 11:25:00,63.4,63.43,63.39,63.43,20163.0,60.6071,60.6358,60.5976,60.6358,20163.0
2023-09-19 11:30:00,63.43,63.44,63.41,63.44,36318.0,60.6358,60.6454,60.6167,60.6454,36318.0
2023-09-19 11:35:00,63.44,63.45,63.43,63.44,44812.0,60.6454,60.6549,60.6358,60.6454,44812.0
2023-09-19 11:40:00,63.44,63.44,63.41,63.41,31894.0,60.6454,60.6454,60.6167,60.6167,31894.0
2023-09-19 11:45:00,63.41,63.42,63.4,63.42,18801.0,60.6167,60.6262,60.6071,60.6262,18801.0
2023-09-19 11:50:00,63.42,63.42,63.39,63.41,45998.0,60.6262,60.6262,60.5976,60.6167,45998.0
2023-09-19 11:55:00,63.41,63.44,63.39,63.43,96846.0,60.6167,60.6454,60.5976,60.6358,96846.0
2023-09-19 12:00:00,63.43,63.43,63.39,63.4,16657.0,60.6358,60.6358,60.5976,60.6071,16657.0
2023-09-19 12:05:00,63.4,63.4,63.37,63.38,72298.0,60.6071,60.6071,60.5785,60.588,72298.0
2023-09-19 12:10:00,63.38,63.41,63.36,63.41,34047.0,60.588,60.6167,60.5689,60.6167,34047.0
2023-09-19 12:15:00,63.41,63.42,63.4,63.42,21485.0,60.6167,60.6262,60.6071,60.6262,21485.0
2023-09-19 12:20:00,63.42,63.42,63.39,63.4,14088.0,60.6262,60.6262,60.5976,60.6071,14088.0
2023-09-19 12:25:00,63.4,63.4,63.38,63.4,93043.0,60.6071,60.6071,60.588,60.6071,93043.0
2023-09-19 12:30:00,63.4,63.4,63.38,63.38,109577.0,60.6071,60.6071,60.588,60.588,109577.0
2023-09-19 12:35:00,63.38,63.38,63.35,63.35,19372.0,60.588,60.588,60.5593,60.5593,19372.0
2023-09-19 12:40:00,63.35,63.37,63.35,63.35,13990.0,60.5593,60.5785,60.5593,60.5593,13990.0
2023-09-19 12:45:00,63.36,63.36,63.33,63.36,19824.0,60.5689,60.5689,60.5402,60.5689,19824.0
2023-09-19 12:50:00,63.36,63.38,63.34,63.38,60214.0,60.5689,60.588,60.5498,60.588,60214.0
2023-09-19 12:55:00,63.37,63.41,63.37,63.4,107737.0,60.5785,60.6167,60.5785,60.6071,107737.0
2023-09-19 13:00:00,63.41,63.42,63.39,63.42,102240.0,60.6167,60.6262,60.5976,60.6262,102240.0
2023-09-19 13:05:00,63.42,63.43,63.4,63.43,38493.0,60.6262,60.6358,60.6071,60.6358,38493.0
2023-09-19 13:10:00,63.43,63.44,63.41,63.43,16330.0,60.6358,60.6454,60.6167,60.6358,16330.0
2023-09-19 13:15:00,63.43,63.45,63.42,63.43,27278.0,60.6358,60.6549,60.6262,60.6358,27278.0
2023-09-19 13:20:00,63.43,63.44,63.42,63.43,32388.0,60.6358,60.6454,60.6262,60.6358,32388.0
2023-09-19 13:25:00,63.43,63.43,63.4,63.42,43674.0,60.6358,60.6358,60.6071,60.6262,43674.0
2023-09-19 13:30:00,63.42,63.45,63.42,63.44,42110.0,60.6262,60.6549,60.6262,60.6454,42110.0
2023-09-19 13:35:00,63.44,63.45,63.42,63.45,40509.0,60.6454,60.6549,60.6262,60.6549,40509.0
2023-09-19 13:40:00,63.45,63.46,63.44,63.45,28940.0,60.6549,60.6645,60.6454,60.6549,28940.0
2023-09-19 13:45:00,63.44,63.5,63.44,63.5,45259.0,60.6454,60.7027,60.6454,60.7027,45259.0
2023-09-19 13:50:00,63.5,63.5,63.47,63.48,28446.0,60.7027,60.7027,60.674,60.6836,28446.0
2023-09-19 13:55:00,63.48,63.49,63.46,63.48,16160.0,60.6836,60.6932,60.6645,60.6836,16160.0
2023-09-19 14:00:00,63.48,63.5,63.47,63.48,27538.0,60.6836,60.7027,60.674,60.6836,27538.0
2023-09-19 14:05:00,63.48,63.49,63.47,63.47,20413.0,60.6836,60.6932,60.674,60.674,20413.0
2023-09-19 14:10:00,63.48,63.49,63.45,63.46,25428.0,60.6836,60.6932,60.6549,60.6645,25428.0
2023-09-19 14:15:00,63.46,63.46,63.43,63.43,20949.0,60.6645,60.6645,60.6358,60.6358,20949.0
2023-09-19 14:20:00,63.44,63.44,63.43,63.44,8434.0,60.6454,60.6454,60.6358,60.6454,8434.0
2023-09-19 14:25:00,63.44,63.46,63.43,63.44,38691.0,60.6454,60.6645,60.6358,60.6454,38691.0
2023-09-19 14:30:00,63.45,63.47,63.44,63.46,37095.0,60.6549,60.674,60.6454,60.6645,37095.0
2023-09-19 14:35:00,63.47,63.53,63.47,63.51,60084.0,60.674,60.7314,60.674,60.7123,60084.0
2023-09-19 14:40:00,63.52,63.52,63.5,63.51,12985.0,60.7218,60.7218,60.7027,60.7123,12985.0
2023-09-19 14:45:00,63.51,63.52,63.48,63.49,23839.0,60.7123,60.7218,60.6836,60.6932,23839.0
2023-09-19 14:50:00,63.49,63.49,63.45,63.48,24992.0,60.6932,60.6932,60.6549,60.6836,24992.0
2023-09-19 14:55:00,63.48,63.49,63.45,63.46,41522.0,60.6836,60.6932,60.6549,60.6645,41522.0
2023-09-19 15:00:00,63.45,63.48,63.45,63.48,33154.0,60.6549,60.6836,60.6549,60.6836,33154.0
2023-09-19 15:05:00,63.48,63.48,63.46,63.46,31209.0,60.6836,60.6836,60.6645,60.6645,31209.0
2023-09-19 15:10:00,63.47,63.48,63.46,63.47,62927.0,60.674,60.6836,60.6645,60.674,62927.0
2023-09-19 15:15:00,63.48,63.48,63.45,63.47,29285.0,60.6836,60.6836,60.6549,60.674,29285.0
2023-09-19 15:20:00,63.47,63.47,63.45,63.47,41113.0,60.674,60.674,60.6549,60.674,41113.0
2023-09-19 15:25:00,63.47,63.49,63.46,63.49,14721.0,60.674,60.6932,60.6645,60.6932,14721.0
2023-09-19 15:30:00,63.49,63.49,63.47,63.48,27368.0,60.6932,60.6932,60.674,60.6836,27368.0
2023-09-19 15:35:00,63.49,63.49,63.47,63.49,34263.0,60.6932,60.6932,60.674,60.6932,34263.0
2023-09-19 15:40:00,63.49,63.51,63.48,63.5,38010.0,60.6932,60.7123,60.6836,60.7027,38010.0
2023-09-19 15:45:00,63.51,63.52,63.49,63.5,50782.0,60.7123,60.7218,60.6932,60.7027,50782.0
2023-09-19 15:50:00,63.5,63.5,63.46,63.47,137769.0,60.7027,60.7027,60.6645,60.674,137769.0
2023-09-19 15:55:00,63.47,63.48,63.44,63.45,373672.0,60.674,60.6836,60.6454,60.6549,373672.0
2023-09-20 09:30:00,63.03,63.07,62.99,63.06,116634.0,60.2534,60.2917,60.2152,60.2821,116634.0
2023-09-20 09:35:00,63.06,63.09,63.04,63.09,109397.0,60.2821,60.3108,60.263,60.3108,109397.0
2023-09-20 09:40:00,63.09,63.16,63.08,63.15,55561.0,60.3108,60.3777,60.3012,60.3681,55561.0
2023-09-20 09:45:00,63.15,63.16,63.11,63.12,50801.0,60.3681,60.3777,60.3299,60.3395,50801.0
2023-09-20 09:50:00,63.12,63.19,63.11,63.18,65587.0,60.3395,60.4064,60.3299,60.3968,65587.0
2023-09-20 09:55:00,63.18,63.2,63.18,63.18,34716.0,60.3968,60.4159,60.3968,60.3968,34716.0
2023-09-20 10:00:00,63.18,63.23,63.17,63.2,24669.0,60.3968,60.4446,60.3873,60.4159,24669.0
2023-09-20 10:05:00,63.2,63.24,63.18,63.23,40289.0,60.4159,60.4542,60.3968,60.4446,40289.0
2023-09-20 10:10:00,63.23,63.25,63.17,63.18,84956.0,60.4446,60.4637,60.3873,60.3968,84956.0
2023-09-20 10:15:00,63.18,63.2,63.15,63.19,51331.0,60.3968,60.4159,60.3681,60.4064,51331.0
2023-09-20 10:20:00,63.19,63.21,63.16,63.19,28980.0,60.4064,60.4255,60.3777,60.4064,28980.0
2023-09-20 10:25:00,63.18,63.21,63.17,63.19,19432.0,60.3968,60.4255,60.3873,60.4064,19432.0
2023-09-20 10:30:00,63.19,63.21,63.17,63.2,20550.0,60.4064,60.4255,60.3873,60.4159,20550.0
2023-09-20 10:35:00,63.19,63.21,63.18,63.19,54118.0,60.4064,60.4255,60.3968,60.4064,54118.0
2023-09-20 10:40:00,63.19,63.2,63.18,63.2,32664.0,60.4064,60.4159,60.3968,60.4159,32664.0
2023-09-20 10:45:00,63.19,63.22,63.19,63.2,26395.0,60.4064,60.4351,60.4064,60.4159,26395.0
2023-09-20 10:50:00,63.19,63.23,63.18,63.22,35217.0,60.4064,60.4446,60.3968,60.4351,35217.0
2023-09-20 10:55:00,63.22,63.25,63.2,63.2,20927.0,60.4351,60.4637,60.4159,60.4159,20927.0
2023-09-20 11:00:00,63.21,63.23,63.19,63.2,37492.0,60.4255,60.4446,60.4064,60.4159,37492.0
2023-09-20 11:05:00,63.2,63.25,63.2,63.25,16442.0,60.4159,60.4637,60.4159,60.4637,16442.0
2023-09-20 11:10:00,63.25,63.26,63.23,63.24,69123.0,60.4637,60.4733,60.4446,60.4542,69123.0
2023-09-20 11:15:00,63.24,63.24,63.22,63.24,35889.0,60.4542,60.4542,60.4351,60.4542,35889.0
2023-09-20 11:20:00,63.24,63.24,63.23,63.24,120422.0,60.4542,60.4542,60.4446,60.4542,120422.0
2023-09-20 11:25:00,63.23,63.23,63.21,63.22,79756.0,60.4446,60.4446,60.4255,60.4351,79756.0
2023-09-20 11:30:00,63.21,63.22,63.19,63.2,179045.0,60.4255,60.4351,60.4064,60.4159,179045.0
2023-09-20 11:35:00,63.2,63.21,63.17,63.18,81550.0,60.4159,60.4255,60.3873,60.3968,81550.0
2023-09-20 11:40:00,63.18,63.18,63.16,63.18,41119.0,60.3968,60.3968,60.3777,60.3968,41119.0
2023-09-20 11:45:00,63.18,63.2,63.18,63.18,33192.0,60.3968,60.4159,60.3968,60.3968,33192.0
2023-09-20 11:50:00,63.18,63.19,63.17,63.18,16015.0,60.3968,60.4064,60.3873,60.3968,16015.0
2023-09-20 11:55:00,63.18,63.19,63.17,63.18,32184.0,60.3968,60.4064,60.3873,60.3968,32184.0
2023-09-20 12:00:00,63.18,63.18,63.16,63.18,26905.0,60.3968,60.3968,60.3777,60.3968,26905.0
2023-09-20 12:05:00,63.18,63.19,63.17,63.19,25561.0,60.3968,60.4064,60.3873,60.4064,25561.0
2023-09-20 12:10:00,63.19,63.21,63.18,63.21,28598.0,60.4064,60.4255,60.3968,60.4255,28598.0
2023-09-20 12:15:00,63.21,63.23,63.21,63.22,34780.0,60.4255,60.4446,60.4255,60.4351,34780.0
2023-09-20 12:20:00,63.22,63.25,63.22,63.23,53723.0,60.4351,60.4637,60.4351,60.4446,53723.0
2023-09-20 12:25:00,63.23,63.26,63.22,63.26,45830.0,60.4446,60.4733,60.4351,60.4733,45830.0
2023-09-20 12:30:00,63.26,63.26,63.24,63.25,13992.0,60.4733,60.4733,60.4542,60.4637,13992.0
2023-09-20 12:35:00,63.25,63.27,63.24,63.27,14449.0,60.4637,60.4829,60.4542,60.4829,14449.0
2023-09-20 12:40:00,63.27,63.29,63.27,63.29,23115.0,60.4829,60.502,60.4829,60.502,23115.0
2023-09-20 12:45:00,63.29,63.3,63.27,63.29,44164.0,60.502,60.5115,60.4829,60.502,44164.0
2023-09-20 12:50:00,63.29,63.3,63.28,63.29,71958.0,60.502,60.5115,60.4924,60.502,71958.0
2023-09-20 12:55:00,63.29,63.3,63.28,63.3,15302.0,60.502,60.5115,60.4924,60.5115,15302.0
2023-09-20 13:00:00,63.3,63.3,63.27,63.28,38919.0,60.5115,60.5115,60.4829,60.4924,38919.0
2023-09-20 13:05:00,63.28,63.28,63.26,63.27,35698.0,60.4924,60.4924,60.4733,60.4829,35698.0
2023-09-20 13:10:00,63.27,63.27,63.23,63.26,55977.0,60.4829,60.4829,60.4446,60.4733,55977.0
2023-09-20 13:15:00,63.25,63.29,63.24,63.29,1445423.0,60.4637,60.502,60.4542,60.502,1445423.0
2023-09-20 13:20:00,63.28,63.29,63.27,63.28,84780.0,60.4924,60.502,60.4829,60.4924,84780.0
2023-09-20 13:25:00,63.28,63.28,63.26,63.27,42791.0,60.4924,60.4924,60.4733,60.4829,42791.0
2023-09-20 13:30:00,63.27,63.28,63.27,63.28,68230.0,60.4829,60.4924,60.4829,60.4924,68230.0
2023-09-20 13:35:00,63.28,63.28,63.24,63.25,140731.0,60.4924,60.4924,60.4542,60.4637,140731.0
2023-09-20 13:40:00,63.24,63.25,63.22,63.24,110303.0,60.4542,60.4637,60.4351,60.4542,110303.0
2023-09-20 13:45:00,63.24,63.24,63.22,63.24,49188.0,60.4542,60.4542,60.4351,60.4542,49188.0
2023-09-20 13:50:00,63.24,63.26,63.23,63.25,36416.0,60.4542,60.4733,60.4446,60.4637,36416.0
2023-09-20 13:55:00,63.26,63.28,63.22,63.23,150917.0,60.4733,60.4924,60.4351,60.4446,150917.0
2023-09-20 14:00:00,63.21,63.22,62.98,63.01,266277.0,60.4255,60.4351,60.2056,60.2343,266277.0
2023-09-20 14:05:00,63.01,63.11,62.96,62.99,91789.0,60.2343,60.3299,60.1865,60.2152,91789.0
2023-09-20 14:10:00,62.99,63.05,62.96,63.02,332886.0,60.2152,60.2725,60.1865,60.2439,332886.0
2023-09-20 14:15:00,63.01,63.08,62.97,63.04,315928.0,60.2343,60.3012,60.1961,60.263,315928.0
2023-09-20 14:20:00,63.04,63.09,63.02,63.09,47999.0,60.263,60.3108,60.2439,60.3108,47999.0
2023-09-20 14:25:00,63.08,63.12,63.07,63.07,40640.0,60.3012,60.3395,60.2917,60.2917,40640.0
2023-09-20 14:30:00,63.06,63.2,63.03,63.09,127492.0,60.2821,60.4159,60.2534,60.3108,127492.0
2023-09-20 14:35:00,63.09,63.17,63.09,63.13,54014.0,60.3108,60.3873,60.3108,60.349,54014.0
2023-09-20 14:40:00,63.13,63.13,63.04,63.08,30823.0,60.349,60.349,60.263,60.3012,30823.0
2023-09-20 14:45:00,63.06,63.08,62.96,62.97,36365.0,60.2821,60.3012,60.1865,60.1961,36365.0
2023-09-20 14:50:00,62.95,62.98,62.91,62.93,36383.0,60.177,60.2056,60.1387,60.1578,36383.0
2023-09-20 14:55:00,62.93,62.99,62.91,62.93,347166.0,60.1578,60.2152,60.1387,60.1578,347166.0
2023-09-20 15:00:00,62.94,62.97,62.92,62.94,111078.0,60.1674,60.1961,60.1483,60.1674,111078.0
2023-09-20 15:05:00,62.94,62.97,62.9,62.92,55774.0,60.1674,60.1961,60.1292,60.1483,55774.0
2023-09-20 15:10:00,62.92,62.93,62.83,62.85,46079.0,60.1483,60.1578,60.0622,60.0814,46079.0
2023-09-20 15:15:00,62.84,62.85,62.76,62.78,87927.0,60.0718,60.0814,59.9953,60.0144,87927.0
2023-09-20 15:20:00,62.78,62.83,62.77,62.83,104461.0,60.0144,60.0622,60.0049,60.0622,104461.0
2023-09-20 15:25:00,62.83,62.86,62.81,62.84,50517.0,60.0622,60.0909,60.0431,60.0718,50517.0
2023-09-20 15:30:00,62.85,62.85,62.74,62.75,102356.0,60.0814,60.0814,59.9762,59.9858,102356.0
2023-09-20 15:35:00,62.75,62.77,62.73,62.74,144572.0,59.9858,60.0049,59.9666,59.9762,144572.0
2023-09-20 15:40:00,62.74,62.75,62.65,62.66,108724.0,59.9762,59.9858,59.8902,59.8997,108724.0
2023-09-20 15:45:00,62.66,62.66,62.63,62.66,98896.0,59.8997,59.8997,59.871,59.8997,98896.0
2023-09-20 15:50:00,62.65,62.67,62.62,62.62,91245.0,59.8902,59.9093,59.8615,59.8615,91245.0
2023-09-20 15:55:00,62.62,62.63,62.58,62.62,538136.0,59.8615,59.871,59.8233,59.8615,538136.0
2023-09-21 09:30:00,61.81,61.9,61.79,61.8,177801.0,59.0872,59.1732,59.0681,59.0776,177801.0
2023-09-21 09:35:00,61.8,61.89,61.79,61.8,158942.0,59.0776,59.1636,59.0681,59.0776,158942.0
2023-09-21 09:40:00,61.8,61.87,61.79,61.8,73245.0,59.0776,59.1445,59.0681,59.0776,73245.0
2023-09-21 09:45:00,61.8,61.85,61.78,61.81,67486.0,59.0776,59.1254,59.0585,59.0872,67486.0
2023-09-21 09:50:00,61.81,61.83,61.77,61.79,52676.0,59.0872,59.1063,59.0489,59.0681,52676.0
2023-09-21 09:55:00,61.8,61.83,61.77,61.8,103170.0,59.0776,59.1063,59.0489,59.0776,103170.0
2023-09-21 10:00:00,61.8,61.84,61.78,61.8,69432.0,59.0776,59.1158,59.0585,59.0776,69432.0
2023-09-21 10:05:00,61.8,61.9,61.79,61.9,155380.0,59.0776,59.1732,59.0681,59.1732,155380.0
2023-09-21 10:10:00,61.9,61.94,61.87,61.89,110695.0,59.1732,59.2114,59.1445,59.1636,110695.0
2023-09-21 10:15:00,61.89,62.0,61.89,61.98,63503.0,59.1636,59.2688,59.1636,59.2497,63503.0
2023-09-21 10:20:00,61.99,62.02,61.96,61.96,25293.0,59.2592,59.2879,59.2306,59.2306,25293.0
2023-09-21 10:25:00,61.96,61.98,61.94,61.97,34625.0,59.2306,59.2497,59.2114,59.2401,34625.0
2023-09-21 10:30:00,61.97,62.0,61.95,61.99,71141.0,59.2401,59.2688,59.221,59.2592,71141.0
2023-09-21 10:35:00,61.99,62.03,61.98,62.03,79628.0,59.2592,59.2975,59.2497,59.2975,79628.0
2023-09-21 10:40:00,62.01,62.04,61.94,61.94,53479.0,59.2784,59.307,59.2114,59.2114,53479.0
2023-09-21 10:45:00,61.93,61.94,61.88,61.91,66166.0,59.2019,59.2114,59.1541,59.1828,66166.0
2023-09-21 10:50:00,61.9,61.91,61.87,61.89,31367.0,59.1732,59.1828,59.1445,59.1636,31367.0
2023-09-21 10:55:00,61.88,61.91,61.86,61.88,69282.0,59.1541,59.1828,59.135,59.1541,69282.0
2023-09-21 11:00:00,61.89,61.91,61.87,61.89,16318.0,59.1636,59.1828,59.1445,59.1636,16318.0
2023-09-21 11:05:00,61.9,61.95,61.9,61.93,11082.0,59.1732,59.221,59.1732,59.2019,11082.0
2023-09-21 11:10:00,61.94,61.95,61.9,61.93,41171.0,59.2114,59.221,59.1732,59.2019,41171.0
2023-09-21 11:15:00,61.92,61.92,61.87,61.88,22465.0,59.1923,59.1923,59.1445,59.1541,22465.0
2023-09-21 11:20:00,61.88,61.9,61.85,61.85,35456.0,59.1541,59.1732,59.1254,59.1254,35456.0
2023-09-21 11:25:00,61.84,61.85,61.8,61.8,23064.0,59.1158,59.1254,59.0776,59.0776,23064.0
2023-09-21 11:30:00,61.81,61.87,61.79,61.86,115791.0,59.0872,59.1445,59.0681,59.135,115791.0
2023-09-21 11:35:00,61.85,61.85,61.81,61.84,20442.0,59.1254,59.1254,59.0872,59.1158,20442.0
2023-09-21 11:40:00,61.84,61.84,61.79,61.82,65650.0,59.1158,59.1158,59.0681,59.0967,65650.0
2023-09-21 11:45:00,61.83,61.87,61.82,61.86,42354.0,59.1063,59.1445,59.0967,59.135,42354.0
2023-09-21 11:50:00,61.87,61.88,61.83,61.83,26796.0,59.1445,59.1541,59.1063,59.1063,26796.0
2023-09-21 11:55:00,61.84,61.86,61.81,61.82,55135.0,59.1158,59.135,59.0872,59.0967,55135.0
2023-09-21 12:00:00,61.82,61.82,61.79,61.8,79503.0,59.0967,59.0967,59.0681,59.0776,79503.0
2023-09-21 12:05:00,61.81,61.82,61.78,61.8,44020.0,59.0872,59.0967,59.0585,59.0776,44020.0
2023-09-21 12:10:00,61.79,61.79,61.75,61.77,63611.0,59.0681,59.0681,59.0298,59.0489,63611.0
2023-09-21 12:15:00,61.77,61.79,61.75,61.76,28298.0,59.0489,59.0681,59.0298,59.0394,28298.0
2023-09-21 12:20:00,61.76,61.78,61.75,61.77,41115.0,59.0394,59.0585,59.0298,59.0489,41115.0
2023-09-21 12:25:00,61.77,61.79,61.75,61.77,32459.0,59.0489,59.0681,59.0298,59.0489,32459.0
2023-09-21 12:30:00,61.78,61.81,61.76,61.81,18253.0,59.0585,59.0872,59.0394,59.0872,18253.0
2023-09-21 12:35:00,61.81,61.81,61.76,61.77,16370.0,59.0872,59.0872,59.0394,59.0489,16370.0
2023-09-21 12:40:00,61.77,61.79,61.74,61.76,39978.0,59.0489,59.0681,59.0203,59.0394,39978.0
2023-09-21 12:45:00,61.77,61.81,61.76,61.8,20016.0,59.0489,59.0872,59.0394,59.0776,20016.0
2023-09-21 12:50:00,61.8,61.81,61.77,61.78,15647.0,59.0776,59.0872,59.0489,59.0585,15647.0
2023-09-21 12:55:00,61.78,61.78,61.76,61.77,16886.0,59.0585,59.0585,59.0394,59.0489,16886.0
2023-09-21 13:00:00,61.77,61.78,61.76,61.78,14609.0,59.0489,59.0585,59.0394,59.0585,14609.0
2023-09-21 13:05:00,61.78,61.81,61.77,61.8,12965.0,59.0585,59.0872,59.0489,59.0776,12965.0
2023-09-21 13:10:00,61.8,61.84,61.79,61.84,48936.0,59.0776,59.1158,59.0681,59.1158,48936.0
2023-09-21 13:15:00,61.83,61.87,61.83,61.86,74369.0,59.1063,59.1445,59.1063,59.135,74369.0
2023-09-21 13:20:00,61.85,61.88,61.84,61.88,30582.0,59.1254,59.1541,59.1158,59.1541,30582.0
2023-09-21 13:25:00,61.88,61.91,61.88,61.9,31408.0,59.1541,59.1828,59.1541,59.1732,31408.0
2023-09-21 13:30:00,61.89,61.9,61.88,61.89,11472.0,59.1636,59.1732,59.1541,59.1636,11472.0
2023-09-21 13:35:00,61.88,61.91,61.88,61.88,15170.0,59.1541,59.1828,59.1541,59.1541,15170.0
2023-09-21 13:40:00,61.88,61.9,61.86,61.89,45054.0,59.1541,59.1732,59.135,59.1636,45054.0
2023-09-21 13:45:00,61.88,61.89,61.87,61.88,17368.0,59.1541,59.1636,59.1445,59.1541,17368.0
2023-09-21 13:50:00,61.88,61.89,61.86,61.88,14607.0,59.1541,59.1636,59.135,59.1541,14607.0
2023-09-21 13:55:00,61.87,61.87,61.84,61.86,15039.0,59.1445,59.1445,59.1158,59.135,15039.0
2023-09-21 14:00:00,61.85,61.85,61.83,61.84,15910.0,59.1254,59.1254,59.1063,59.1158,15910.0
2023-09-21 14:05:00,61.84,61.86,61.82,61.82,45805.0,59.1158,59.135,59.0967,59.0967,45805.0
2023-09-21 14:10:00,61.83,61.85,61.8,61.82,33607.0,59.1063,59.1254,59.0776,59.0967,33607.0
2023-09-21 14:15:00,61.82,61.83,61.79,61.82,39137.0,59.0967,59.1063,59.0681,59.0967,39137.0
2023-09-21 14:20:00,61.82,61.84,61.81,61.83,29737.0,59.0967,59.1158,59.0872,59.1063,29737.0
2023-09-21 14:25:00,61.83,61.84,61.81,61.82,38607.0,59.1063,59.1158,59.0872,59.0967,38607.0
2023-09-21 14:30:00,61.82,61.83,61.79,61.81,56130.0,59.0967,59.1063,59.0681,59.0872,56130.0
2023-09-21 14:35:00,61.81,61.86,61.8,61.84,38134.0,59.0872,59.135,59.0776,59.1158,38134.0
2023-09-21 14:40:00,61.84,61.86,61.83,61.86,42024.0,59.1158,59.135,59.1063,59.135,42024.0
2023-09-21 14:45:00,61.86,61.86,61.83,61.84,22153.0,59.135,59.135,59.1063,59.1158,22153.0
2023-09-21 14:50:00,61.84,61.85,61.82,61.85,25941.0,59.1158,59.1254,59.0967,59.1254,25941.0
2023-09-21 14:55:00,61.85,61.85,61.81,61.83,32719.0,59.1254,59.1254,59.0872,59.1063,32719.0
2023-09-21 15:00:00,61.83,61.85,61.81,61.84,50473.0,59.1063,59.1254,59.0872,59.1158,50473.0
2023-09-21 15:05:00,61.84,61.84,61.8,61.83,24997.0,59.1158,59.1158,59.0776,59.1063,24997.0
2023-09-21 15:10:00,61.83,61.83,61.79,61.81,56838.0,59.1063,59.1063,59.0681,59.0872,56838.0
2023-09-21 15:15:00,61.81,61.81,61.78,61.8,33671.0,59.0872,59.0872,59.0585,59.0776,33671.0
2023-09-21 15:20:00,61.8,61.82,61.79,61.81,62039.0,59.0776,59.0967,59.0681,59.0872,62039.0
2023-09-21 15:25:00,61.81,61.82,61.76,61.77,74649.0,59.0872,59.0967,59.0394,59.0489,74649.0
2023-09-21 15:30:00,61.77,61.77,61.73,61.74,97986.0,59.0489,59.0489,59.0107,59.0203,97986.0
2023-09-21 15:35:00,61.74,61.77,61.73,61.76,62112.0,59.0203,59.0489,59.0107,59.0394,62112.0
2023-09-21 15:40:00,61.76,61.77,61.73,61.77,175106.0,59.0394,59.0489,59.0107,59.0489,175106.0
2023-09-21 15:45:00,61.77,61.78,61.73,61.73,70318.0,59.0489,59.0585,59.0107,59.0107,70318.0
2023-09-21 15:50:00,61.73,61.73,61.67,61.69,222071.0,59.0107,59.0107,58.9533,58.9725,222071.0
2023-09-21 15:55:00,61.68,61.69,61.61,61.62,351296.0,58.9629,58.9725,58.896,58.9055,351296.0
2023-09-22 09:30:00,61.98,62.02,61.95,61.95,171404.0,59.2497,59.2879,59.221,59.221,171404.0
2023-09-22 09:35:00,61.95,61.98,61.93,61.95,109129.0,59.221,59.2497,59.2019,59.221,109129.0
2023-09-22 09:40:00,61.95,61.96,61.89,61.92,114478.0,59.221,59.2306,59.1636,59.1923,114478.0
2023-09-22 09:45:00,61.91,61.99,61.91,61.93,70926.0,59.1828,59.2592,59.1828,59.2019,70926.0
2023-09-22 09:50:00,61.94,61.94,61.85,61.87,66894.0,59.2114,59.2114,59.1254,59.1445,66894.0
2023-09-22 09:55:00,61.88,61.95,61.87,61.95,77446.0,59.1541,59.221,59.1445,59.221,77446.0
2023-09-22 10:00:00,61.95,62.04,61.93,62.03,80109.0,59.221,59.307,59.2019,59.2975,80109.0
2023-09-22 10:05:00,62.02,62.07,62.01,62.04,69156.0,59.2879,59.3357,59.2784,59.307,69156.0
2023-09-22 10:10:00,62.04,62.04,62.0,62.01,37167.0,59.307,59.307,59.2688,59.2784,37167.0
2023-09-22 10:15:00,62.0,62.01,61.95,62.0,44649.0,59.2688,59.2784,59.221,59.2688,44649.0
2023-09-22 10:20:00,62.0,62.07,61.99,62.05,74618.0,59.2688,59.3357,59.2592,59.3166,74618.0
2023-09-22 10:25:00,62.05,62.08,62.01,62.04,30746.0,59.3166,59.3453,59.2784,59.307,30746.0
2023-09-22 10:30:00,62.04,62.11,62.04,62.11,45524.0,59.307,59.374,59.307,59.374,45524.0
2023-09-22 10:35:00,62.11,62.17,62.11,62.17,99031.0,59.374,59.4313,59.374,59.4313,99031.0
2023-09-22 10:40:00,62.16,62.16,62.11,62.13,38295.0,59.4218,59.4218,59.374,59.3931,38295.0
2023-09-22 10:45:00,62.13,62.13,62.09,62.1,25926.0,59.3931,59.3931,59.3548,59.3644,25926.0
2023-09-22 10:50:00,62.09,62.1,62.06,62.09,36598.0,59.3548,59.3644,59.3262,59.3548,36598.0
2023-09-22 10:55:00,62.1,62.13,62.09,62.1,42742.0,59.3644,59.3931,59.3548,59.3644,42742.0
2023-09-22 11:00:00,62.1,62.11,62.02,62.03,28911.0,59.3644,59.374,59.2879,59.2975,28911.0
2023-09-22 11:05:00,62.03,62.06,61.99,61.99,37364.0,59.2975,59.3262,59.2592,59.2592,37364.0
2023-09-22 11:10:00,61.98,62.0,61.97,62.0,39372.0,59.2497,59.2688,59.2401,59.2688,39372.0
2023-09-22 11:15:00,62.0,62.04,61.99,62.02,52120.0,59.2688,59.307,59.2592,59.2879,52120.0
2023-09-22 11:20:00,62.02,62.04,62.01,62.03,29513.0,59.2879,59.307,59.2784,59.2975,29513.0
2023-09-22 11:25:00,62.04,62.09,62.03,62.09,48834.0,59.307,59.3548,59.2975,59.3548,48834.0
2023-09-22 11:30:00,62.08,62.11,62.07,62.09,132077.0,59.3453,59.374,59.3357,59.3548,132077.0
2023-09-22 11:35:00,62.09,62.11,62.07,62.11,77178.0,59.3548,59.374,59.3357,59.374,77178.0
2023-09-22 11:40:00,62.1,62.11,62.05,62.06,72732.0,59.3644,59.374,59.3166,59.3262,72732.0
2023-09-22 11:45:00,62.06,62.07,62.02,62.03,55649.0,59.3262,59.3357,59.2879,59.2975,55649.0
2023-09-22 11:50:00,62.03,62.05,62.0,62.02,40786.0,59.2975,59.3166,59.2688,59.2879,40786.0
2023-09-22 11:55:00,62.01,62.01,61.96,61.97,95320.0,59.2784,59.2784,59.2306,59.2401,95320.0
2023-09-22 12:00:00,61.96,61.97,61.94,61.95,58683.0,59.2306,59.2401,59.2114,59.221,58683.0
2023-09-22 12:05:00,61.95,61.95,61.92,61.95,59878.0,59.221,59.221,59.1923,59.221,59878.0
2023-09-22 12:10:00,61.94,61.98,61.93,61.98,39540.0,59.2114,59.2497,59.2019,59.2497,39540.0
2023-09-22 12:15:00,61.98,62.01,61.97,62.01,25877.0,59.2497,59.2784,59.2401,59.2784,25877.0
2023-09-22 12:20:00,62.01,62.01,61.97,62.0,29641.0,59.2784,59.2784,59.2401,59.2688,29641.0
2023-09-22 12:25:00,61.99,62.0,61.97,61.98,14129.0,59.2592,59.2688,59.2401,59.2497,14129.0
2023-09-22 12:30:00,61.98,62.0,61.97,62.0,27157.0,59.2497,59.2688,59.2401,59.2688,27157.0
2023-09-22 12:35:00,62.0,62.02,61.99,62.01,42042.0,59.2688,59.2879,59.2592,59.2784,42042.0
2023-09-22 12:40:00,62.01,62.03,62.0,62.02,16444.0,59.2784,59.2975,59.2688,59.2879,16444.0
2023-09-22 12:45:00,62.02,62.03,62.0,62.02,32175.0,59.2879,59.2975,59.2688,59.2879,32175.0
2023-09-22 12:50:00,62.02,62.02,61.98,62.0,57924.0,59.2879,59.2879,59.2497,59.2688,57924.0
2023-09-22 12:55:00,62.0,62.01,61.98,61.98,37626.0,59.2688,59.2784,59.2497,59.2497,37626.0
2023-09-22 13:00:00,61.98,61.99,61.95,61.96,45032.0,59.2497,59.2592,59.221,59.2306,45032.0
2023-09-22 13:05:00,61.97,61.99,61.95,61.97,27083.0,59.2401,59.2592,59.221,59.2401,27083.0
2023-09-22 13:10:00,61.97,61.97,61.95,61.96,19125.0,59.2401,59.2401,59.221,59.2306,19125.0
2023-09-22 13:15:00,61.97,61.98,61.94,61.95,31635.0,59.2401,59.2497,59.2114,59.221,31635.0
2023-09-22 13:20:00,61.94,61.94,61.88,61.89,27228.0,59.2114,59.2114,59.1541,59.1636,27228.0
2023-09-22 13:25:00,61.9,61.92,61.88,61.89,28796.0,59.1732,59.1923,59.1541,59.1636,28796.0
2023-09-22 13:30:00,61.88,61.88,61.84,61.87,15097.0,59.1541,59.1541,59.1158,59.1445,15097.0
2023-09-22 13:35:00,61.87,61.89,61.83,61.84,45356.0,59.1445,59.1636,59.1063,59.1158,45356.0
2023-09-22 13:40:00,61.84,61.85,61.8,61.82,21217.0,59.1158,59.1254,59.0776,59.0967,21217.0
2023-09-22 13:45:00,61.82,61.83,61.8,61.82,27602.0,59.0967,59.1063,59.0776,59.0967,27602.0
2023-09-22 13:50:00,61.82,61.85,61.81,61.84,35049.0,59.0967,59.1254,59.0872,59.1158,35049.0
2023-09-22 13:55:00,61.85,61.87,61.83,61.84,15513.0,59.1254,59.1445,59.1063,59.1158,15513.0
2023-09-22 14:00:00,61.84,61.86,61.83,61.85,62908.0,59.1158,59.135,59.1063,59.1254,62908.0
2023-09-22 14:05:00,61.85,61.86,61.83,61.85,23342.0,59.1254,59.135,59.1063,59.1254,23342.0
2023-09-22 14:10:00,61.85,61.85,61.81,61.82,20026.0,59.1254,59.1254,59.0872,59.0967,20026.0
2023-09-22 14:15:00,61.81,61.83,61.78,61.79,30622.0,59.0872,59.1063,59.0585,59.0681,30622.0
2023-09-22 14:20:00,61.8,61.83,61.8,61.83,25092.0,59.0776,59.1063,59.0776,59.1063,25092.0
2023-09-22 14:25:00,61.83,61.86,61.82,61.84,38879.0,59.1063,59.135,59.0967,59.1158,38879.0
2023-09-22 14:30:00,61.83,61.84,61.81,61.83,52670.0,59.1063,59.1158,59.0872,59.1063,52670.0
2023-09-22 14:35:00,61.83,61.83,61.79,61.8,25813.0,59.1063,59.1063,59.0681,59.0776,25813.0
2023-09-22 14:40:00,61.8,61.81,61.77,61.79,44111.0,59.0776,59.0872,59.0489,59.0681,44111.0
2023-09-22 14:45:00,61.79,61.81,61.77,61.81,17973.0,59.0681,59.0872,59.0489,59.0872,17973.0
2023-09-22 14:50:00,61.8,61.82,61.8,61.82,44490.0,59.0776,59.0967,59.0776,59.0967,44490.0
2023-09-22 14:55:00,61.82,61.84,61.81,61.83,48421.0,59.0967,59.1158,59.0872,59.1063,48421.0
2023-09-22 15:00:00,61.83,61.89,61.82,61.87,57053.0,59.1063,59.1636,59.0967,59.1445,57053.0
2023-09-22 15:05:00,61.86,61.94,61.86,61.94,40715.0,59.135,59.2114,59.135,59.2114,40715.0
2023-09-22 15:10:00,61.94,61.95,61.93,61.94,33048.0,59.2114,59.221,59.2019,59.2114,33048.0
2023-09-22 15:15:00,61.94,61.96,61.92,61.94,118935.0,59.2114,59.2306,59.1923,59.2114,118935.0
2023-09-22 15:20:00,61.94,61.97,61.91,61.96,72940.0,59.2114,59.2401,59.1828,59.2306,72940.0
2023-09-22 15:25:00,61.96,61.96,61.93,61.95,34014.0,59.2306,59.2306,59.2019,59.221,34014.0
2023-09-22 15:30:00,61.95,61.96,61.89,61.9,67621.0,59.221,59.2306,59.1636,59.1732,67621.0
2023-09-22 15:35:00,61.89,61.91,61.88,61.89,34525.0,59.1636,59.1828,59.1541,59.1636,34525.0
2023-09-22 15:40:00,61.89,61.89,61.81,61.82,144858.0,59.1636,59.1636,59.0872,59.0967,144858.0
2023-09-22 15:45:00,61.82,61.84,61.8,61.8,67021.0,59.0967,59.1158,59.0776,59.0776,67021.0
2023-09-22 15:50:00,61.8,61.81,61.77,61.78,119080.0,59.0776,59.0872,59.0489,59.0585,119080.0
2023-09-22 15:55:00,61.79,61.83,61.79,61.81,717471.0,59.0681,59.1063,59.0681,59.0872,717471.0
2023-09-25 09:30:00,61.52,61.52,61.44,61.46,126236.0,58.8099,58.8099,58.7335,58.7526,126236.0
2023-09-25 09:35:00,61.46,61.49,61.43,61.49,108250.0,58.7526,58.7813,58.7239,58.7813,108250.0
2023-09-25 09:40:00,61.49,61.54,61.49,61.5,79655.0,58.7813,58.8291,58.7813,58.7908,79655.0
2023-09-25 09:45:00,61.5,61.53,61.47,61.52,141393.0,58.7908,58.8195,58.7621,58.8099,141393.0
2023-09-25 09:50:00,61.53,61.55,61.51,61.54,23861.0,58.8195,58.8386,58.8004,58.8291,23861.0
2023-09-25 09:55:00,61.53,61.58,61.53,61.54,30350.0,58.8195,58.8673,58.8195,58.8291,30350.0
2023-09-25 10:00:00,61.55,61.56,61.49,61.5,65245.0,58.8386,58.8482,58.7813,58.7908,65245.0
2023-09-25 10:05:00,61.5,61.52,61.44,61.46,41300.0,58.7908,58.8099,58.7335,58.7526,41300.0
2023-09-25 10:10:00,61.46,61.5,61.45,61.48,36993.0,58.7526,58.7908,58.743,58.7717,36993.0
2023-09-25 10:15:00,61.47,61.51,61.43,61.43,38308.0,58.7621,58.8004,58.7239,58.7239,38308.0
2023-09-25 10:20:00,61.44,61.45,61.4,61.4,55981.0,58.7335,58.743,58.6952,58.6952,55981.0
2023-09-25 10:25:00,61.38,61.4,61.35,61.38,83386.0,58.6761,58.6952,58.6474,58.6761,83386.0
2023-09-25 10:30:00,61.38,61.47,61.37,61.45,54423.0,58.6761,58.7621,58.6666,58.743,54423.0
2023-09-25 10:35:00,61.45,61.46,61.42,61.43,36079.0,58.743,58.7526,58.7144,58.7239,36079.0
2023-09-25 10:40:00,61.43,61.45,61.41,61.44,61778.0,58.7239,58.743,58.7048,58.7335,61778.0
2023-09-25 10:45:00,61.44,61.49,61.43,61.48,78447.0,58.7335,58.7813,58.7239,58.7717,78447.0
2023-09-25 10:50:00,61.47,61.47,61.4,61.4,24444.0,58.7621,58.7621,58.6952,58.6952,24444.0
2023-09-25 10:55:00,61.39,61.41,61.37,61.38,34225.0,58.6857,58.7048,58.6666,58.6761,34225.0
2023-09-25 11:00:00,61.38,61.43,61.37,61.42,58973.0,58.6761,58.7239,58.6666,58.7144,58973.0
2023-09-25 11:05:00,61.42,61.49,61.41,61.49,45475.0,58.7144,58.7813,58.7048,58.7813,45475.0
2023-09-25 11:10:00,61.49,61.52,61.47,61.51,51871.0,58.7813,58.8099,58.7621,58.8004,51871.0
2023-09-25 11:15:00,61.51,61.61,61.51,61.61,92551.0,58.8004,58.896,58.8004,58.896,92551.0
2023-09-25 11:20:00,61.61,61.64,61.59,61.63,157008.0,58.896,58.9247,58.8769,58.9151,157008.0
2023-09-25 11:25:00,61.63,61.63,61.59,61.62,45566.0,58.9151,58.9151,58.8769,58.9055,45566.0
2023-09-25 11:30:00,61.62,61.65,61.62,61.64,46944.0,58.9055,58.9342,58.9055,58.9247,46944.0
2023-09-25 11:35:00,61.64,61.65,61.62,61.63,57932.0,58.9247,58.9342,58.9055,58.9151,57932.0
2023-09-25 11:40:00,61.63,61.69,61.63,61.68,35827.0,58.9151,58.9725,58.9151,58.9629,35827.0
2023-09-25 11:45:00,61.69,61.71,61.67,61.68,46627.0,58.9725,58.9916,58.9533,58.9629,46627.0
2023-09-25 11:50:00,61.69,61.7,61.67,61.68,61861.0,58.9725,58.982,58.9533,58.9629,61861.0
2023-09-25 11:55:00,61.69,61.7,61.66,61.68,30531.0,58.9725,58.982,58.9438,58.9629,30531.0
2023-09-25 12:00:00,61.67,61.7,61.64,61.65,140536.0,58.9533,58.982,58.9247,58.9342,140536.0
2023-09-25 12:05:00,61.66,61.67,61.64,61.65,15297.0,58.9438,58.9533,58.9247,58.9342,15297.0
2023-09-25 12:10:00,61.64,61.66,61.63,61.65,32378.0,58.9247,58.9438,58.9151,58.9342,32378.0
2023-09-25 12:15:00,61.66,61.68,61.64,61.68,95190.0,58.9438,58.9629,58.9247,58.9629,95190.0
2023-09-25 12:20:00,61.68,61.72,61.66,61.71,213016.0,58.9629,59.0011,58.9438,58.9916,213016.0
2023-09-25 12:25:00,61.72,61.73,61.69,61.7,36058.0,59.0011,59.0107,58.9725,58.982,36058.0
2023-09-25 12:30:00,61.7,61.71,61.68,61.69,47617.0,58.982,58.9916,58.9629,58.9725,47617.0
2023-09-25 12:35:00,61.68,61.69,61.66,61.67,263709.0,58.9629,58.9725,58.9438,58.9533,263709.0
2023-09-25 12:40:00,61.67,61.67,61.64,61.64,49368.0,58.9533,58.9533,58.9247,58.9247,49368.0
2023-09-25 12:45:00,61.65,61.66,61.64,61.65,40851.0,58.9342,58.9438,58.9247,58.9342,40851.0
2023-09-25 12:50:00,61.65,61.65,61.6,61.63,61727.0,58.9342,58.9342,58.8864,58.9151,61727.0
2023-09-25 12:55:00,61.63,61.64,61.61,61.64,102026.0,58.9151,58.9247,58.896,58.9247,102026.0
2023-09-25 13:00:00,61.63,61.64,61.62,61.63,21308.0,58.9151,58.9247,58.9055,58.9151,21308.0
2023-09-25 13:05:00,61.63,61.71,61.63,61.71,48673.0,58.9151,58.9916,58.9151,58.9916,48673.0
2023-09-25 13:10:00,61.71,61.74,61.7,61.72,51126.0,58.9916,59.0203,58.982,59.0011,51126.0
2023-09-25 13:15:00,61.73,61.74,61.71,61.71,27937.0,59.0107,59.0203,58.9916,58.9916,27937.0
2023-09-25 13:20:00,61.72,61.72,61.68,61.69,23942.0,59.0011,59.0011,58.9629,58.9725,23942.0
2023-09-25 13:25:00,61.69,61.69,61.65,61.66,20619.0,58.9725,58.9725,58.9342,58.9438,20619.0
2023-09-25 13:30:00,61.67,61.67,61.63,61.66,74379.0,58.9533,58.9533,58.9151,58.9438,74379.0
2023-09-25 13:35:00,61.67,61.68,61.66,61.67,61781.0,58.9533,58.9629,58.9438,58.9533,61781.0
2023-09-25 13:40:00,61.67,61.68,61.64,61.65,33748.0,58.9533,58.9629,58.9247,58.9342,33748.0
2023-09-25 13:45:00,61.65,61.66,61.61,61.65,49303.0,58.9342,58.9438,58.896,58.9342,49303.0
2023-09-25 13:50:00,61.66,61.69,61.65,61.68,119184.0,58.9438,58.9725,58.9342,58.9629,119184.0
2023-09-25 13:55:00,61.69,61.7,61.67,61.7,64742.0,58.9725,58.982,58.9533,58.982,64742.0
2023-09-25 14:00:00,61.7,61.73,61.7,61.73,47254.0,58.982,59.0107,58.982,59.0107,47254.0
2023-09-25 14:05:00,61.73,61.74,61.7,61.71,62860.0,59.0107,59.0203,58.982,58.9916,62860.0
2023-09-25 14:10:00,61.71,61.72,61.69,61.7,58100.0,58.9916,59.0011,58.9725,58.982,58100.0
2023-09-25 14:15:00,61.7,61.72,61.68,61.71,49604.0,58.982,59.0011,58.9629,58.9916,49604.0
2023-09-25 14:20:00,61.7,61.71,61.67,61.68,57628.0,58.982,58.9916,58.9533,58.9629,57628.0
2023-09-25 14:25:00,61.68,61.71,61.67,61.68,79444.0,58.9629,58.9916,58.9533,58.9629,79444.0
2023-09-25 14:30:00,61.67,61.69,61.66,61.68,74103.0,58.9533,58.9725,58.9438,58.9629,74103.0
2023-09-25 14:35:00,61.68,61.71,61.66,61.68,95758.0,58.9629,58.9916,58.9438,58.9629,95758.0
2023-09-25 14:40:00,61.68,61.69,61.64,61.66,68058.0,58.9629,58.9725,58.9247,58.9438,68058.0
2023-09-25 14:45:00,61.66,61.68,61.64,61.67,35544.0,58.9438,58.9629,58.9247,58.9533,35544.0
2023-09-25 14:50:00,61.66,61.68,61.64,61.67,46842.0,58.9438,58.9629,58.9247,58.9533,46842.0
2023-09-25 14:55:00,61.67,61.67,61.65,61.66,31621.0,58.9533,58.9533,58.9342,58.9438,31621.0
2023-09-25 15:00:00,61.65,61.67,61.61,61.63,51044.0,58.9342,58.9533,58.896,58.9151,51044.0
2023-09-25 15:05:00,61.63,61.64,61.61,61.62,66766.0,58.9151,58.9247,58.896,58.9055,66766.0
2023-09-25 15:10:00,61.62,61.65,61.61,61.65,57682.0,58.9055,58.9342,58.896,58.9342,57682.0
2023-09-25 15:15:00,61.65,61.71,61.64,61.71,71568.0,58.9342,58.9916,58.9247,58.9916,71568.0
2023-09-25 15:20:00,61.72,61.72,61.68,61.7,88946.0,59.0011,59.0011,58.9629,58.982,88946.0
2023-09-25 15:25:00,61.69,61.69,61.65,61.68,76669.0,58.9725,58.9725,58.9342,58.9629,76669.0
2023-09-25 15:30:00,61.68,61.69,61.66,61.68,38013.0,58.9629,58.9725,58.9438,58.9629,38013.0
2023-09-25 15:35:00,61.68,61.71,61.67,61.71,41967.0,58.9629,58.9916,58.9533,58.9916,41967.0
2023-09-25 15:40:00,61.71,61.71,61.69,61.69,70624.0,58.9916,58.9916,58.9725,58.9725,70624.0
2023-09-25 15:45:00,61.69,61.71,61.69,61.71,87309.0,58.9725,58.9916,58.9725,58.9916,87309.0
2023-09-25 15:50:00,61.7,61.74,61.67,61.7,112580.0,58.982,59.0203,58.9533,58.982,112580.0
2023-09-25 15:55:00,61.69,61.75,61.69,61.73,332748.0,58.9725,59.0298,58.9725,59.0107,332748.0
2023-09-26 09:30:00,61.1,61.12,61.06,61.11,100206.0,58.4084,58.4276,58.3702,58.418,100206.0
2023-09-26 09:35:00,61.11,61.19,61.1,61.17,117861.0,58.418,58.4945,58.4084,58.4754,117861.0
2023-09-26 09:40:00,61.17,61.25,61.14,61.23,53023.0,58.4754,58.5518,58.4467,58.5327,53023.0
2023-09-26 09:45:00,61.24,61.25,61.18,61.2,59888.0,58.5423,58.5518,58.4849,58.504,59888.0
2023-09-26 09:50:00,61.19,61.2,61.14,61.16,39283.0,58.4945,58.504,58.4467,58.4658,39283.0
2023-09-26 09:55:00,61.15,61.17,61.14,61.17,97204.0,58.4562,58.4754,58.4467,58.4754,97204.0
2023-09-26 10:00:00,61.16,61.22,61.15,61.15,175487.0,58.4658,58.5232,58.4562,58.4562,175487.0
2023-09-26 10:05:00,61.15,61.19,61.11,61.12,114314.0,58.4562,58.4945,58.418,58.4276,114314.0
2023-09-26 10:10:00,61.12,61.13,61.05,61.07,149675.0,58.4276,58.4371,58.3607,58.3798,149675.0
2023-09-26 10:15:00,61.07,61.07,61.0,61.01,66440.0,58.3798,58.3798,58.3129,58.3224,66440.0
2023-09-26 10:20:00,61.01,61.05,60.97,61.03,96297.0,58.3224,58.3607,58.2842,58.3415,96297.0
2023-09-26 10:25:00,61.03,61.11,61.0,61.11,68597.0,58.3415,58.418,58.3129,58.418,68597.0
2023-09-26 10:30:00,61.1,61.12,61.07,61.09,106464.0,58.4084,58.4276,58.3798,58.3989,106464.0
2023-09-26 10:35:00,61.09,61.16,61.08,61.14,46764.0,58.3989,58.4658,58.3893,58.4467,46764.0
2023-09-26 10:40:00,61.15,61.23,61.14,61.23,71597.0,58.4562,58.5327,58.4467,58.5327,71597.0
2023-09-26 10:45:00,61.23,61.23,61.15,61.16,59898.0,58.5327,58.5327,58.4562,58.4658,59898.0
2023-09-26 10:50:00,61.16,61.17,61.13,61.14,108496.0,58.4658,58.4754,58.4371,58.4467,108496.0
2023-09-26 10:55:00,61.14,61.15,61.1,61.14,186741.0,58.4467,58.4562,58.4084,58.4467,186741.0
2023-09-26 11:00:00,61.14,61.15,61.1,61.12,73462.0,58.4467,58.4562,58.4084,58.4276,73462.0
2023-09-26 11:05:00,61.12,61.12,61.03,61.07,113983.0,58.4276,58.4276,58.3415,58.3798,113983.0
2023-09-26 11:10:00,61.07,61.08,61.05,61.07,40763.0,58.3798,58.3893,58.3607,58.3798,40763.0
2023-09-26 11:15:00,61.07,61.08,61.04,61.05,65438.0,58.3798,58.3893,58.3511,58.3607,65438.0
2023-09-26 11:20:00,61.05,61.07,61.03,61.04,64429.0,58.3607,58.3798,58.3415,58.3511,64429.0
2023-09-26 11:25:00,61.04,61.05,61.01,61.01,106094.0,58.3511,58.3607,58.3224,58.3224,106094.0
2023-09-26 11:30:00,61.01,61.05,61.0,61.04,153856.0,58.3224,58.3607,58.3129,58.3511,153856.0
2023-09-26 11:35:00,61.04,61.06,61.03,61.05,84115.0,58.3511,58.3702,58.3415,58.3607,84115.0
2023-09-26 11:40:00,61.04,61.05,61.01,61.02,66899.0,58.3511,58.3607,58.3224,58.332,66899.0
2023-09-26 11:45:00,61.02,61.03,60.97,60.98,116335.0,58.332,58.3415,58.2842,58.2937,116335.0
2023-09-26 11:50:00,60.99,60.99,60.97,60.97,67653.0,58.3033,58.3033,58.2842,58.2842,67653.0
2023-09-26 11:55:00,60.97,60.99,60.95,60.98,98647.0,58.2842,58.3033,58.2651,58.2937,98647.0
2023-09-26 12:00:00,60.98,60.99,60.95,60.96,112961.0,58.2937,58.3033,58.2651,58.2746,112961.0
2023-09-26 12:05:00,60.96,61.01,60.95,61.0,129227.0,58.2746,58.3224,58.2651,58.3129,129227.0
2023-09-26 12:10:00,61.01,61.02,60.99,61.0,172980.0,58.3224,58.332,58.3033,58.3129,172980.0
2023-09-26 12:15:00,61.0,61.02,60.98,60.98,58723.0,58.3129,58.332,58.2937,58.2937,58723.0
2023-09-26 12:20:00,60.99,61.03,60.97,61.03,73932.0,58.3033,58.3415,58.2842,58.3415,73932.0
2023-09-26 12:25:00,61.03,61.03,60.99,61.01,58123.0,58.3415,58.3415,58.3033,58.3224,58123.0
2023-09-26 12:30:00,61.0,61.01,60.98,60.99,41278.0,58.3129,58.3224,58.2937,58.3033,41278.0
2023-09-26 12:35:00,61.0,61.02,60.99,61.01,60099.0,58.3129,58.332,58.3033,58.3224,60099.0
2023-09-26 12:40:00,61.01,61.03,60.99,61.0,98526.0,58.3224,58.3415,58.3033,58.3129,98526.0
2023-09-26 12:45:00,61.0,61.01,60.98,60.98,62825.0,58.3129,58.3224,58.2937,58.2937,62825.0
2023-09-26 12:50:00,60.99,61.01,60.97,60.99,76757.0,58.3033,58.3224,58.2842,58.3033,76757.0
2023-09-26 12:55:00,60.99,60.99,60.96,60.96,101720.0,58.3033,58.3033,58.2746,58.2746,101720.0
2023-09-26 13:00:00,60.97,61.0,60.95,60.98,89474.0,58.2842,58.3129,58.2651,58.2937,89474.0
2023-09-26 13:05:00,60.97,61.01,60.91,61.0,230772.0,58.2842,58.3224,58.2268,58.3129,230772.0
2023-09-26 13:10:00,61.0,61.0,60.97,60.98,42382.0,58.3129,58.3129,58.2842,58.2937,42382.0
2023-09-26 13:15:00,60.98,60.99,60.94,60.94,53720.0,58.2937,58.3033,58.2555,58.2555,53720.0
2023-09-26 13:20:00,60.95,60.95,60.93,60.94,98543.0,58.2651,58.2651,58.2459,58.2555,98543.0
2023-09-26 13:25:00,60.94,60.95,60.92,60.92,88277.0,58.2555,58.2651,58.2364,58.2364,88277.0
2023-09-26 13:30:00,60.92,60.95,60.91,60.93,99455.0,58.2364,58.2651,58.2268,58.2459,99455.0
2023-09-26 13:35:00,60.92,60.93,60.86,60.86,292717.0,58.2364,58.2459,58.179,58.179,292717.0
2023-09-26 13:40:00,60.87,60.87,60.85,60.86,64281.0,58.1886,58.1886,58.1695,58.179,64281.0
2023-09-26 13:45:00,60.86,60.87,60.84,60.86,199468.0,58.179,58.1886,58.1599,58.179,199468.0
2023-09-26 13:50:00,60.86,60.9,60.86,60.89,118538.0,58.179,58.2173,58.179,58.2077,118538.0
2023-09-26 13:55:00,60.9,60.93,60.89,60.93,43009.0,58.2173,58.2459,58.2077,58.2459,43009.0
2023-09-26 14:00:00,60.93,60.93,60.88,60.9,87899.0,58.2459,58.2459,58.1981,58.2173,87899.0
2023-09-26 14:05:00,60.9,60.91,60.86,60.86,141757.0,58.2173,58.2268,58.179,58.179,141757.0
2023-09-26 14:10:00,60.86,60.87,60.8,60.83,173056.0,58.179,58.1886,58.1217,58.1503,173056.0
2023-09-26 14:15:00,60.82,60.84,60.81,60.81,121978.0,58.1408,58.1599,58.1312,58.1312,121978.0
2023-09-26 14:20:00,60.81,60.84,60.79,60.83,110001.0,58.1312,58.1599,58.1121,58.1503,110001.0
2023-09-26 14:25:00,60.83,60.83,60.77,60.78,94519.0,58.1503,58.1503,58.093,58.1025,94519.0
2023-09-26 14:30:00,60.79,60.8,60.77,60.78,47467.0,58.1121,58.1217,58.093,58.1025,47467.0
2023-09-26 14:35:00,60.77,60.78,60.75,60.76,57217.0,58.093,58.1025,58.0739,58.0834,57217.0
2023-09-26 14:40:00,60.77,60.78,60.75,60.76,84507.0,58.093,58.1025,58.0739,58.0834,84507.0
2023-09-26 14:45:00,60.76,60.78,60.75,60.78,118286.0,58.0834,58.1025,58.0739,58.1025,118286.0
2023-09-26 14:50:00,60.77,60.78,60.75,60.76,142979.0,58.093,58.1025,58.0739,58.0834,142979.0
2023-09-26 14:55:00,60.75,60.77,60.74,60.76,67803.0,58.0739,58.093,58.0643,58.0834,67803.0
2023-09-26 15:00:00,60.76,60.76,60.74,60.75,125448.0,58.0834,58.0834,58.0643,58.0739,125448.0
2023-09-26 15:05:00,60.75,60.79,60.74,60.79,73928.0,58.0739,58.1121,58.0643,58.1121,73928.0
2023-09-26 15:10:00,60.79,60.81,60.77,60.78,141832.0,58.1121,58.1312,58.093,58.1025,141832.0
2023-09-26 15:15:00,60.78,60.79,60.74,60.75,167185.0,58.1025,58.1121,58.0643,58.0739,167185.0
2023-09-26 15:20:00,60.75,60.76,60.73,60.74,76365.0,58.0739,58.0834,58.0547,58.0643,76365.0
2023-09-26 15:25:00,60.73,60.75,60.71,60.74,98451.0,58.0547,58.0739,58.0356,58.0643,98451.0
2023-09-26 15:30:00,60.75,60.77,60.73,60.76,121749.0,58.0739,58.093,58.0547,58.0834,121749.0
2023-09-26 15:35:00,60.76,60.79,60.75,60.78,82232.0,58.0834,58.1121,58.0739,58.1025,82232.0
2023-09-26 15:40:00,60.78,60.83,60.78,60.83,138645.0,58.1025,58.1503,58.1025,58.1503,138645.0
2023-09-26 15:45:00,60.83,60.83,60.77,60.78,222048.0,58.1503,58.1503,58.093,58.1025,222048.0
2023-09-26 15:50:00,60.77,60.79,60.75,60.77,208264.0,58.093,58.1121,58.0739,58.093,208264.0
2023-09-26 15:55:00,60.77,60.79,60.76,60.78,252288.0,58.093,58.1121,58.0834,58.1025,252288.0
2023-09-27 09:30:00,61.4,61.43,61.32,61.32,132581.0,58.6952,58.7239,58.6188,58.6188,132581.0
2023-09-27 09:35:00,61.33,61.34,61.25,61.26,42714.0,58.6283,58.6379,58.5518,58.5614,42714.0
2023-09-27 09:40:00,61.26,61.32,61.22,61.32,58000.0,58.5614,58.6188,58.5232,58.6188,58000.0
2023-09-27 09:45:00,61.32,61.33,61.24,61.26,74675.0,58.6188,58.6283,58.5423,58.5614,74675.0
2023-09-27 09:50:00,61.25,61.29,61.25,61.27,80664.0,58.5518,58.5901,58.5518,58.571,80664.0
2023-09-27 09:55:00,61.27,61.29,61.25,61.26,71196.0,58.571,58.5901,58.5518,58.5614,71196.0
2023-09-27 10:00:00,61.27,61.29,61.22,61.23,35359.0,58.571,58.5901,58.5232,58.5327,35359.0
2023-09-27 10:05:00,61.23,61.23,61.2,61.22,39805.0,58.5327,58.5327,58.504,58.5232,39805.0
2023-09-27 10:10:00,61.21,61.22,61.14,61.16,30830.0,58.5136,58.5232,58.4467,58.4658,30830.0
2023-09-27 10:15:00,61.15,61.17,61.12,61.13,126039.0,58.4562,58.4754,58.4276,58.4371,126039.0
2023-09-27 10:20:00,61.13,61.18,61.13,61.18,122105.0,58.4371,58.4849,58.4371,58.4849,122105.0
2023-09-27 10:25:00,61.18,61.21,61.14,61.16,48862.0,58.4849,58.5136,58.4467,58.4658,48862.0
2023-09-27 10:30:00,61.14,61.15,61.09,61.14,68417.0,58.4467,58.4562,58.3989,58.4467,68417.0
2023-09-27 10:35:00,61.14,61.16,61.13,61.14,16884.0,58.4467,58.4658,58.4371,58.4467,16884.0
2023-09-27 10:40:00,61.13,61.13,61.1,61.13,105530.0,58.4371,58.4371,58.4084,58.4371,105530.0
2023-09-27 10:45:00,61.13,61.14,61.08,61.1,75561.0,58.4371,58.4467,58.3893,58.4084,75561.0
2023-09-27 10:50:00,61.1,61.1,60.99,61.02,70997.0,58.4084,58.4084,58.3033,58.332,70997.0
2023-09-27 10:55:00,61.02,61.03,60.99,61.0,39980.0,58.332,58.3415,58.3033,58.3129,39980.0
2023-09-27 11:00:00,61.0,61.08,60.98,61.06,88221.0,58.3129,58.3893,58.2937,58.3702,88221.0
2023-09-27 11:05:00,61.07,61.12,61.04,61.11,25540.0,58.3798,58.4276,58.3511,58.418,25540.0
2023-09-27 11:10:00,61.11,61.13,61.08,61.1,52472.0,58.418,58.4371,58.3893,58.4084,52472.0
2023-09-27 11:15:00,61.11,61.11,61.07,61.1,34760.0,58.418,58.418,58.3798,58.4084,34760.0
2023-09-27 11:20:00,61.1,61.12,61.07,61.11,52425.0,58.4084,58.4276,58.3798,58.418,52425.0
2023-09-27 11:25:00,61.1,61.13,61.08,61.13,59529.0,58.4084,58.4371,58.3893,58.4371,59529.0
2023-09-27 11:30:00,61.13,61.15,61.12,61.14,43446.0,58.4371,58.4562,58.4276,58.4467,43446.0
2023-09-27 11:35:00,61.14,61.15,61.09,61.1,18871.0,58.4467,58.4562,58.3989,58.4084,18871.0
2023-09-27 11:40:00,61.1,61.1,61.03,61.03,29729.0,58.4084,58.4084,58.3415,58.3415,29729.0
2023-09-27 11:45:00,61.04,61.06,61.01,61.02,27822.0,58.3511,58.3702,58.3224,58.332,27822.0
2023-09-27 11:50:00,61.03,61.04,61.0,61.02,37774.0,58.3415,58.3511,58.3129,58.332,37774.0
2023-09-27 11:55:00,61.02,61.05,61.01,61.04,112654.0,58.332,58.3607,58.3224,58.3511,112654.0
2023-09-27 12:00:00,61.04,61.04,61.0,61.0,71091.0,58.3511,58.3511,58.3129,58.3129,71091.0
2023-09-27 12:05:00,61.0,61.04,60.99,61.01,100101.0,58.3129,58.3511,58.3033,58.3224,100101.0
2023-09-27 12:10:00,61.01,61.02,60.98,60.98,30922.0,58.3224,58.332,58.2937,58.2937,30922.0
2023-09-27 12:15:00,60.98,61.0,60.97,60.98,54403.0,58.2937,58.3129,58.2842,58.2937,54403.0
2023-09-27 12:20:00,60.98,60.99,60.95,60.97,66379.0,58.2937,58.3033,58.2651,58.2842,66379.0
2023-09-27 12:25:00,60.97,60.99,60.95,60.98,60617.0,58.2842,58.3033,58.2651,58.2937,60617.0
2023-09-27 12:30:00,60.98,61.0,60.96,61.0,76316.0,58.2937,58.3129,58.2746,58.3129,76316.0
2023-09-27 12:35:00,61.0,61.0,60.96,60.97,42825.0,58.3129,58.3129,58.2746,58.2842,42825.0
2023-09-27 12:40:00,60.97,61.02,60.96,61.02,25472.0,58.2842,58.332,58.2746,58.332,25472.0
2023-09-27 12:45:00,61.02,61.04,61.01,61.03,51500.0,58.332,58.3511,58.3224,58.3415,51500.0
2023-09-27 12:50:00,61.03,61.03,60.99,61.0,17587.0,58.3415,58.3415,58.3033,58.3129,17587.0
2023-09-27 12:55:00,61.0,61.0,60.93,60.94,72286.0,58.3129,58.3129,58.2459,58.2555,72286.0
2023-09-27 13:00:00,60.95,61.02,60.95,61.02,85331.0,58.2651,58.332,58.2651,58.332,85331.0
2023-09-27 13:05:00,61.02,61.02,60.96,60.98,34520.0,58.332,58.332,58.2746,58.2937,34520.0
2023-09-27 13:10:00,60.98,60.98,60.9,60.9,72762.0,58.2937,58.2937,58.2173,58.2173,72762.0
2023-09-27 13:15:00,60.9,60.91,60.84,60.87,27987.0,58.2173,58.2268,58.1599,58.1886,27987.0
2023-09-27 13:20:00,60.86,60.86,60.81,60.82,56660.0,58.179,58.179,58.1312,58.1408,56660.0
2023-09-27 13:25:00,60.83,60.83,60.79,60.8,32173.0,58.1503,58.1503,58.1121,58.1217,32173.0
2023-09-27 13:30:00,60.79,60.83,60.78,60.8,751852.0,58.1121,58.1503,58.1025,58.1217,751852.0
2023-09-27 13:35:00,60.8,60.82,60.79,60.8,186627.0,58.1217,58.1408,58.1121,58.1217,186627.0
2023-09-27 13:40:00,60.8,60.86,60.79,60.86,192778.0,58.1217,58.179,58.1121,58.179,192778.0
2023-09-27 13:45:00,60.86,60.89,60.85,60.88,55734.0,58.179,58.2077,58.1695,58.1981,55734.0
2023-09-27 13:50:00,60.88,60.91,60.86,60.9,47362.0,58.1981,58.2268,58.179,58.2173,47362.0
2023-09-27 13:55:00,60.89,60.9,60.86,60.89,33418.0,58.2077,58.2173,58.179,58.2077,33418.0
2023-09-27 14:00:00,60.88,60.88,60.84,60.85,50211.0,58.1981,58.1981,58.1599,58.1695,50211.0
2023-09-27 14:05:00,60.85,60.87,60.8,60.81,49504.0,58.1695,58.1886,58.1217,58.1312,49504.0
2023-09-27 14:10:00,60.8,60.81,60.78,60.8,42632.0,58.1217,58.1312,58.1025,58.1217,42632.0
2023-09-27 14:15:00,60.81,60.84,60.81,60.82,45650.0,58.1312,58.1599,58.1312,58.1408,45650.0
2023-09-27 14:20:00,60.83,60.87,60.81,60.87,109929.0,58.1503,58.1886,58.1312,58.1886,109929.0
2023-09-27 14:25:00,60.87,60.95,60.85,60.95,47808.0,58.1886,58.2651,58.1695,58.2651,47808.0
2023-09-27 14:30:00,60.95,61.05,60.95,61.05,97435.0,58.2651,58.3607,58.2651,58.3607,97435.0
2023-09-27 14:35:00,61.05,61.11,61.05,61.11,131768.0,58.3607,58.418,58.3607,58.418,131768.0
2023-09-27 14:40:00,61.11,61.12,61.06,61.12,108727.0,58.418,58.4276,58.3702,58.4276,108727.0
2023-09-27 14:45:00,61.12,61.14,61.09,61.1,110195.0,58.4276,58.4467,58.3989,58.4084,110195.0
2023-09-27 14:50:00,61.1,61.1,61.07,61.09,75292.0,58.4084,58.4084,58.3798,58.3989,75292.0
2023-09-27 14:55:00,61.09,61.11,61.07,61.09,77559.0,58.3989,58.418,58.3798,58.3989,77559.0
2023-09-27 15:00:00,61.09,61.17,61.09,61.17,202228.0,58.3989,58.4754,58.3989,58.4754,202228.0
2023-09-27 15:05:00,61.17,61.2,61.15,61.17,109725.0,58.4754,58.504,58.4562,58.4754,109725.0
2023-09-27 15:10:00,61.17,61.22,61.15,61.16,110288.0,58.4754,58.5232,58.4562,58.4658,110288.0
2023-09-27 15:15:00,61.16,61.18,61.13,61.15,130020.0,58.4658,58.4849,58.4371,58.4562,130020.0
2023-09-27 15:20:00,61.15,61.17,61.13,61.14,86388.0,58.4562,58.4754,58.4371,58.4467,86388.0
2023-09-27 15:25:00,61.13,61.16,61.12,61.13,72899.0,58.4371,58.4658,58.4276,58.4371,72899.0
2023-09-27 15:30:00,61.13,61.14,61.1,61.13,112441.0,58.4371,58.4467,58.4084,58.4371,112441.0
2023-09-27 15:35:00,61.12,61.12,61.07,61.09,67000.0,58.4276,58.4276,58.3798,58.3989,67000.0
2023-09-27 15:40:00,61.09,61.09,61.0,61.01,123660.0,58.3989,58.3989,58.3129,58.3224,123660.0
2023-09-27 15:45:00,61.01,61.02,60.98,61.01,100634.0,58.3224,58.332,58.2937,58.3224,100634.0
2023-09-27 15:50:00,61.01,61.04,61.0,61.04,151767.0,58.3224,58.3511,58.3129,58.3511,151767.0
2023-09-27 15:55:00,61.03,61.05,61.0,61.04,298576.0,58.3415,58.3607,58.3129,58.3511,298576.0
2023-09-28 09:30:00,60.71,60.8,60.69,60.8,136669.0,58.0356,58.1217,58.0165,58.1217,136669.0
2023-09-28 09:35:00,60.8,60.82,60.71,60.79,146496.0,58.1217,58.1408,58.0356,58.1121,146496.0
2023-09-28 09:40:00,60.78,60.81,60.69,60.71,108480.0,58.1025,58.1312,58.0165,58.0356,108480.0
2023-09-28 09:45:00,60.7,60.75,60.68,60.71,74222.0,58.0261,58.0739,58.0069,58.0356,74222.0
2023-09-28 09:50:00,60.71,60.82,60.71,60.82,77479.0,58.0356,58.1408,58.0356,58.1408,77479.0
2023-09-28 09:55:00,60.82,60.83,60.78,60.83,62635.0,58.1408,58.1503,58.1025,58.1503,62635.0
2023-09-28 10:00:00,60.82,60.9,60.82,60.88,59171.0,58.1408,58.2173,58.1408,58.1981,59171.0
2023-09-28 10:05:00,60.88,60.92,60.84,60.89,96310.0,58.1981,58.2364,58.1599,58.2077,96310.0
2023-09-28 10:10:00,60.89,60.93,60.87,60.91,105289.0,58.2077,58.2459,58.1886,58.2268,105289.0
2023-09-28 10:15:00,60.91,60.92,60.82,60.91,105397.0,58.2268,58.2364,58.1408,58.2268,105397.0
2023-09-28 10:20:00,60.91,60.95,60.87,60.91,150524.0,58.2268,58.2651,58.1886,58.2268,150524.0
2023-09-28 10:25:00,60.91,60.93,60.86,60.91,71037.0,58.2268,58.2459,58.179,58.2268,71037.0
2023-09-28 10:30:00,60.91,60.92,60.8,60.86,52717.0,58.2268,58.2364,58.1217,58.179,52717.0
2023-09-28 10:35:00,60.85,60.91,60.85,60.9,68708.0,58.1695,58.2268,58.1695,58.2173,68708.0
2023-09-28 10:40:00,60.9,60.94,60.87,60.94,42777.0,58.2173,58.2555,58.1886,58.2555,42777.0
2023-09-28 10:45:00,60.94,60.98,60.92,60.96,65835.0,58.2555,58.2937,58.2364,58.2746,65835.0
2023-09-28 10:50:00,60.96,60.98,60.94,60.97,68347.0,58.2746,58.2937,58.2555,58.2842,68347.0
2023-09-28 10:55:00,60.97,60.98,60.94,60.97,29735.0,58.2842,58.2937,58.2555,58.2842,29735.0
2023-09-28 11:00:00,60.97,60.97,60.92,60.97,71547.0,58.2842,58.2842,58.2364,58.2842,71547.0
2023-09-28 11:05:00,60.96,61.02,60.95,61.0,61288.0,58.2746,58.332,58.2651,58.3129,61288.0
2023-09-28 11:10:00,61.0,61.01,60.95,60.98,63981.0,58.3129,58.3224,58.2651,58.2937,63981.0
2023-09-28 11:15:00,60.97,61.0,60.96,60.98,51436.0,58.2842,58.3129,58.2746,58.2937,51436.0
2023-09-28 11:20:00,60.98,61.04,60.97,61.04,60184.0,58.2937,58.3511,58.2842,58.3511,60184.0
2023-09-28 11:25:00,61.04,61.07,61.03,61.06,54440.0,58.3511,58.3798,58.3415,58.3702,54440.0
2023-09-28 11:30:00,61.07,61.13,61.06,61.12,61101.0,58.3798,58.4371,58.3702,58.4276,61101.0
2023-09-28 11:35:00,61.12,61.16,61.11,61.14,33203.0,58.4276,58.4658,58.418,58.4467,33203.0
2023-09-28 11:40:00,61.14,61.2,61.13,61.2,178097.0,58.4467,58.504,58.4371,58.504,178097.0
2023-09-28 11:45:00,61.19,61.2,61.13,61.17,70519.0,58.4945,58.504,58.4371,58.4754,70519.0
2023-09-28 11:50:00,61.17,61.2,61.16,61.19,33188.0,58.4754,58.504,58.4658,58.4945,33188.0
2023-09-28 11:55:00,61.18,61.19,61.14,61.19,63768.0,58.4849,58.4945,58.4467,58.4945,63768.0
2023-09-28 12:00:00,61.19,61.19,61.09,61.13,135786.0,58.4945,58.4945,58.3989,58.4371,135786.0
2023-09-28 12:05:00,61.13,61.14,61.11,61.12,163839.0,58.4371,58.4467,58.418,58.4276,163839.0
2023-09-28 12:10:00,61.12,61.14,61.11,61.13,43871.0,58.4276,58.4467,58.418,58.4371,43871.0
2023-09-28 12:15:00,61.13,61.16,61.11,61.16,111021.0,58.4371,58.4658,58.418,58.4658,111021.0
2023-09-28 12:20:00,61.16,61.16,61.13,61.15,59227.0,58.4658,58.4658,58.4371,58.4562,59227.0
2023-09-28 12:25:00,61.15,61.23,61.14,61.22,72387.0,58.4562,58.5327,58.4467,58.5232,72387.0
2023-09-28 12:30:00,61.22,61.26,61.21,61.23,124774.0,58.5232,58.5614,58.5136,58.5327,124774.0
2023-09-28 12:35:00,61.23,61.23,61.2,61.21,68246.0,58.5327,58.5327,58.504,58.5136,68246.0
2023-09-28 12:40:00,61.21,61.23,61.19,61.21,432188.0,58.5136,58.5327,58.4945,58.5136,432188.0
2023-09-28 12:45:00,61.21,61.22,61.15,61.16,47809.0,58.5136,58.5232,58.4562,58.4658,47809.0
2023-09-28 12:50:00,61.15,61.18,61.05,61.06,111603.0,58.4562,58.4849,58.3607,58.3702,111603.0
2023-09-28 12:55:00,61.05,61.11,61.05,61.09,131708.0,58.3607,58.418,58.3607,58.3989,131708.0
2023-09-28 13:00:00,61.09,61.13,61.06,61.07,114878.0,58.3989,58.4371,58.3702,58.3798,114878.0
2023-09-28 13:05:00,61.06,61.12,61.04,61.11,89484.0,58.3702,58.4276,58.3511,58.418,89484.0
2023-09-28 13:10:00,61.12,61.12,61.08,61.11,43058.0,58.4276,58.4276,58.3893,58.418,43058.0
2023-09-28 13:15:00,61.11,61.11,61.07,61.09,45575.0,58.418,58.418,58.3798,58.3989,45575.0
2023-09-28 13:20:00,61.08,61.13,61.07,61.12,70285.0,58.3893,58.4371,58.3798,58.4276,70285.0
2023-09-28 13:25:00,61.11,61.11,61.04,61.04,83859.0,58.418,58.418,58.3511,58.3511,83859.0
2023-09-28 13:30:00,61.05,61.05,61.01,61.01,75258.0,58.3607,58.3607,58.3224,58.3224,75258.0
2023-09-28 13:35:00,61.02,61.04,61.0,61.04,91058.0,58.332,58.3511,58.3129,58.3511,91058.0
2023-09-28 13:40:00,61.04,61.04,60.99,61.0,124501.0,58.3511,58.3511,58.3033,58.3129,124501.0
2023-09-28 13:45:00,61.01,61.04,60.99,61.04,57843.0,58.3224,58.3511,58.3033,58.3511,57843.0
2023-09-28 13:50:00,61.04,61.05,61.01,61.03,52392.0,58.3511,58.3607,58.3224,58.3415,52392.0
2023-09-28 13:55:00,61.03,61.03,60.99,61.01,69599.0,58.3415,58.3415,58.3033,58.3224,69599.0
2023-09-28 14:00:00,61.01,61.02,60.99,61.01,70727.0,58.3224,58.332,58.3033,58.3224,70727.0
2023-09-28 14:05:00,61.01,61.05,60.99,61.05,48250.0,58.3224,58.3607,58.3033,58.3607,48250.0
2023-09-28 14:10:00,61.05,61.09,61.04,61.09,43823.0,58.3607,58.3989,58.3511,58.3989,43823.0
2023-09-28 14:15:00,61.09,61.13,61.09,61.11,54127.0,58.3989,58.4371,58.3989,58.418,54127.0
2023-09-28 14:20:00,61.11,61.13,61.1,61.1,55374.0,58.418,58.4371,58.4084,58.4084,55374.0
2023-09-28 14:25:00,61.1,61.16,61.1,61.13,354275.0,58.4084,58.4658,58.4084,58.4371,354275.0
2023-09-28 14:30:00,61.13,61.14,61.07,61.07,139993.0,58.4371,58.4467,58.3798,58.3798,139993.0
2023-09-28 14:35:00,61.07,61.07,61.0,61.05,149854.0,58.3798,58.3798,58.3129,58.3607,149854.0
2023-09-28 14:40:00,61.05,61.1,61.04,61.08,124749.0,58.3607,58.4084,58.3511,58.3893,124749.0
2023-09-28 14:45:00,61.08,61.1,61.03,61.05,39785.0,58.3893,58.4084,58.3415,58.3607,39785.0
2023-09-28 14:50:00,61.06,61.07,61.05,61.07,84518.0,58.3702,58.3798,58.3607,58.3798,84518.0
2023-09-28 14:55:00,61.08,61.1,61.04,61.1,39534.0,58.3893,58.4084,58.3511,58.4084,39534.0
2023-09-28 15:00:00,61.11,61.11,61.09,61.11,48594.0,58.418,58.418,58.3989,58.418,48594.0
2023-09-28 15:05:00,61.1,61.13,61.08,61.1,40739.0,58.4084,58.4371,58.3893,58.4084,40739.0
2023-09-28 15:10:00,61.09,61.12,61.09,61.12,52084.0,58.3989,58.4276,58.3989,58.4276,52084.0
2023-09-28 15:15:00,61.12,61.16,61.11,61.16,93361.0,58.4276,58.4658,58.418,58.4658,93361.0
2023-09-28 15:20:00,61.15,61.16,61.12,61.16,61040.0,58.4562,58.4658,58.4276,58.4658,61040.0
2023-09-28 15:25:00,61.16,61.18,61.15,61.18,140621.0,58.4658,58.4849,58.4562,58.4849,140621.0
2023-09-28 15:30:00,61.18,61.19,61.12,61.13,110373.0,58.4849,58.4945,58.4276,58.4371,110373.0
2023-09-28 15:35:00,61.13,61.13,61.06,61.08,104332.0,58.4371,58.4371,58.3702,58.3893,104332.0
2023-09-28 15:40:00,61.07,61.09,61.07,61.09,85255.0,58.3798,58.3989,58.3798,58.3989,85255.0
2023-09-28 15:45:00,61.09,61.1,61.05,61.05,107790.0,58.3989,58.4084,58.3607,58.3607,107790.0
2023-09-28 15:50:00,61.05,61.08,61.04,61.05,175878.0,58.3607,58.3893,58.3511,58.3607,175878.0
2023-09-28 15:55:00,61.05,61.16,61.05,61.15,400141.0,58.3607,58.4658,58.3607,58.4562,400141.0
2023-09-29 09:30:00,60.82,60.87,60.77,60.79,103305.0,58.1408,58.1886,58.093,58.1121,103305.0
2023-09-29 09:35:00,60.79,60.82,60.77,60.8,82350.0,58.1121,58.1408,58.093,58.1217,82350.0
2023-09-29 09:40:00,60.79,60.82,60.74,60.75,137386.0,58.1121,58.1408,58.0643,58.0739,137386.0
2023-09-29 09:45:00,60.76,60.79,60.74,60.76,66183.0,58.0834,58.1121,58.0643,58.0834,66183.0
2023-09-29 09:50:00,60.75,60.79,60.72,60.79,34699.0,58.0739,58.1121,58.0452,58.1121,34699.0
2023-09-29 09:55:00,60.78,60.79,60.75,60.78,51148.0,58.1025,58.1121,58.0739,58.1025,51148.0
2023-09-29 10:00:00,60.78,60.81,60.75,60.76,35642.0,58.1025,58.1312,58.0739,58.0834,35642.0
2023-09-29 10:05:00,60.76,60.76,60.67,60.68,134714.0,58.0834,58.0834,57.9974,58.0069,134714.0
2023-09-29 10:10:00,60.68,60.69,60.6,60.63,110567.0,58.0069,58.0165,57.9305,57.9592,110567.0
2023-09-29 10:15:00,60.63,60.65,60.57,60.61,41930.0,57.9592,57.9783,57.9018,57.94,41930.0
2023-09-29 10:20:00,60.61,60.62,60.55,60.55,37817.0,57.94,57.9496,57.8827,57.8827,37817.0
2023-09-29 10:25:00,60.55,60.61,60.55,60.58,44570.0,57.8827,57.94,57.8827,57.9114,44570.0
2023-09-29 10:30:00,60.58,60.66,60.58,60.62,63777.0,57.9114,57.9878,57.9114,57.9496,63777.0
2023-09-29 10:35:00,60.63,60.65,60.59,60.63,74171.0,57.9592,57.9783,57.9209,57.9592,74171.0
2023-09-29 10:40:00,60.63,60.64,60.59,60.64,24796.0,57.9592,57.9687,57.9209,57.9687,24796.0
2023-09-29 10:45:00,60.63,60.69,60.63,60.68,60388.0,57.9592,58.0165,57.9592,58.0069,60388.0
2023-09-29 10:50:00,60.68,60.74,60.65,60.73,133611.0,58.0069,58.0643,57.9783,58.0547,133611.0
2023-09-29 10:55:00,60.73,60.73,60.62,60.63,80059.0,58.0547,58.0547,57.9496,57.9592,80059.0
2023-09-29 11:00:00,60.64,60.65,60.55,60.55,87759.0,57.9687,57.9783,57.8827,57.8827,87759.0
2023-09-29 11:05:00,60.55,60.59,60.53,60.58,77726.0,57.8827,57.9209,57.8636,57.9114,77726.0
2023-09-29 11:10:00,60.58,60.63,60.58,60.59,35108.0,57.9114,57.9592,57.9114,57.9209,35108.0
2023-09-29 11:15:00,60.6,60.61,60.58,60.6,29384.0,57.9305,57.94,57.9114,57.9305,29384.0
2023-09-29 11:20:00,60.6,60.71,60.59,60.69,41384.0,57.9305,58.0356,57.9209,58.0165,41384.0
2023-09-29 11:25:00,60.68,60.69,60.54,60.55,144503.0,58.0069,58.0165,57.8731,57.8827,144503.0
2023-09-29 11:30:00,60.55,60.57,60.5,60.5,69981.0,57.8827,57.9018,57.8349,57.8349,69981.0
2023-09-29 11:35:00,60.5,60.51,60.44,60.46,57571.0,57.8349,57.8444,57.7775,57.7966,57571.0
2023-09-29 11:40:00,60.46,60.46,60.41,60.43,55994.0,57.7966,57.7966,57.7488,57.768,55994.0
2023-09-29 11:45:00,60.45,60.45,60.41,60.43,38629.0,57.7871,57.7871,57.7488,57.768,38629.0
2023-09-29 11:50:00,60.42,60.44,60.38,60.41,40208.0,57.7584,57.7775,57.7202,57.7488,40208.0
2023-09-29 11:55:00,60.42,60.45,60.4,60.43,24685.0,57.7584,57.7871,57.7393,57.768,24685.0
2023-09-29 12:00:00,60.43,60.44,60.41,60.44,93341.0,57.768,57.7775,57.7488,57.7775,93341.0
2023-09-29 12:05:00,60.43,60.48,60.43,60.46,66960.0,57.768,57.8158,57.768,57.7966,66960.0
2023-09-29 12:10:00,60.46,60.48,60.39,60.41,123522.0,57.7966,57.8158,57.7297,57.7488,123522.0
2023-09-29 12:15:00,60.4,60.46,60.38,60.45,44794.0,57.7393,57.7966,57.7202,57.7871,44794.0
2023-09-29 12:20:00,60.45,60.49,60.45,60.46,29356.0,57.7871,57.8253,57.7871,57.7966,29356.0
2023-09-29 12:25:00,60.46,60.48,60.44,60.46,47209.0,57.7966,57.8158,57.7775,57.7966,47209.0
2023-09-29 12:30:00,60.46,60.47,60.42,60.43,42729.0,57.7966,57.8062,57.7584,57.768,42729.0
2023-09-29 12:35:00,60.44,60.46,60.42,60.43,14599.0,57.7775,57.7966,57.7584,57.768,14599.0
2023-09-29 12:40:00,60.44,60.47,60.39,60.4,24101.0,57.7775,57.8062,57.7297,57.7393,24101.0
2023-09-29 12:45:00,60.4,60.44,60.35,60.36,71108.0,57.7393,57.7775,57.6915,57.701,71108.0
2023-09-29 12:50:00,60.36,60.38,60.33,60.34,37783.0,57.701,57.7202,57.6724,57.6819,37783.0
2023-09-29 12:55:00,60.34,60.36,60.33,60.35,27523.0,57.6819,57.701,57.6724,57.6915,27523.0
2023-09-29 13:00:00,60.35,60.35,60.26,60.28,49029.0,57.6915,57.6915,57.6055,57.6246,49029.0
2023-09-29 13:05:00,60.29,60.29,60.23,60.24,22573.0,57.6341,57.6341,57.5768,57.5863,22573.0
2023-09-29 13:10:00,60.24,60.26,60.21,60.23,87724.0,57.5863,57.6055,57.5577,57.5768,87724.0
2023-09-29 13:15:00,60.22,60.24,60.19,60.22,72029.0,57.5672,57.5863,57.5385,57.5672,72029.0
2023-09-29 13:20:00,60.22,60.25,60.21,60.24,33832.0,57.5672,57.5959,57.5577,57.5863,33832.0
2023-09-29 13:25:00,60.24,60.28,60.24,60.27,51410.0,57.5863,57.6246,57.5863,57.615,51410.0
2023-09-29 13:30:00,60.27,60.3,60.24,60.24,223373.0,57.615,57.6437,57.5863,57.5863,223373.0
2023-09-29 13:35:00,60.25,60.26,60.23,60.24,81896.0,57.5959,57.6055,57.5768,57.5863,81896.0
2023-09-29 13:40:00,60.25,60.26,60.23,60.23,57225.0,57.5959,57.6055,57.5768,57.5768,57225.0
2023-09-29 13:45:00,60.24,60.25,60.16,60.18,82776.0,57.5863,57.5959,57.5099,57.529,82776.0
2023-09-29 13:50:00,60.17,60.19,60.14,60.16,82273.0,57.5194,57.5385,57.4907,57.5099,82273.0
2023-09-29 13:55:00,60.16,60.19,60.12,60.14,116766.0,57.5099,57.5385,57.4716,57.4907,116766.0
2023-09-29 14:00:00,60.14,60.18,60.12,60.16,81693.0,57.4907,57.529,57.4716,57.5099,81693.0
2023-09-29 14:05:00,60.16,60.18,60.13,60.15,34806.0,57.5099,57.529,57.4812,57.5003,34806.0
2023-09-29 14:10:00,60.15,60.18,60.14,60.17,28215.0,57.5003,57.529,57.4907,57.5194,28215.0
2023-09-29 14:15:00,60.17,60.19,60.14,60.17,171852.0,57.5194,57.5385,57.4907,57.5194,171852.0
2023-09-29 14:20:00,60.16,60.2,60.15,60.2,49785.0,57.5099,57.5481,57.5003,57.5481,49785.0
2023-09-29 14:25:00,60.21,60.24,60.14,60.15,148546.0,57.5577,57.5863,57.4907,57.5003,148546.0
2023-09-29 14:30:00,60.16,60.17,60.12,60.17,100139.0,57.5099,57.5194,57.4716,57.5194,100139.0
2023-09-29 14:35:00,60.16,60.18,60.14,60.15,63021.0,57.5099,57.529,57.4907,57.5003,63021.0
2023-09-29 14:40:00,60.15,60.24,60.15,60.22,44515.0,57.5003,57.5863,57.5003,57.5672,44515.0
2023-09-29 14:45:00,60.22,60.23,60.2,60.2,53467.0,57.5672,57.5768,57.5481,57.5481,53467.0
2023-09-29 14:50:00,60.21,60.23,60.2,60.22,40405.0,57.5577,57.5768,57.5481,57.5672,40405.0
2023-09-29 14:55:00,60.23,60.35,60.23,60.35,92533.0,57.5768,57.6915,57.5768,57.6915,92533.0
2023-09-29 15:00:00,60.35,60.36,60.24,60.27,113338.0,57.6915,57.701,57.5863,57.615,113338.0
2023-09-29 15:05:00,60.28,60.32,60.27,60.29,70046.0,57.6246,57.6628,57.615,57.6341,70046.0
2023-09-29 15:10:00,60.28,60.34,60.27,60.32,79209.0,57.6246,57.6819,57.615,57.6628,79209.0
2023-09-29 15:15:00,60.32,60.34,60.29,60.32,81941.0,57.6628,57.6819,57.6341,57.6628,81941.0
2023-09-29 15:20:00,60.31,60.31,60.26,60.27,92269.0,57.6532,57.6532,57.6055,57.615,92269.0
2023-09-29 15:25:00,60.27,60.3,60.24,60.28,106855.0,57.615,57.6437,57.5863,57.6246,106855.0
2023-09-29 15:30:00,60.28,60.29,60.24,60.25,177088.0,57.6246,57.6341,57.5863,57.5959,177088.0
2023-09-29 15:35:00,60.25,60.29,60.23,60.29,136307.0,57.5959,57.6341,57.5768,57.6341,136307.0
2023-09-29 15:40:00,60.29,60.29,60.24,60.26,316094.0,57.6341,57.6341,57.5863,57.6055,316094.0
2023-09-29 15:45:00,60.27,60.33,60.25,60.33,442360.0,57.615,57.6724,57.5959,57.6724,442360.0
2023-09-29 15:50:00,60.32,60.4,60.3,60.32,439035.0,57.6628,57.7393,57.6437,57.6628,439035.0
2023-09-29 15:55:00,60.32,60.32,60.21,60.28,809217.0,57.6628,57.6628,57.5577,57.6246,809217.0
2023-10-02 09:30:00,60.0,60.06,59.96,60.0,136681.0,57.3569,57.4143,57.3187,57.3569,136681.0
2023-10-02 09:35:00,60.0,60.05,60.0,60.02,82230.0,57.3569,57.4047,57.3569,57.376,82230.0
2023-10-02 09:40:00,60.02,60.03,59.93,59.95,66262.0,57.376,57.3856,57.29,57.3091,66262.0
2023-10-02 09:45:00,59.94,59.94,59.84,59.85,97338.0,57.2995,57.2995,57.204,57.2135,97338.0
2023-10-02 09:50:00,59.84,59.85,59.77,59.82,96813.0,57.204,57.2135,57.137,57.1848,96813.0
2023-10-02 09:55:00,59.82,59.84,59.8,59.84,48319.0,57.1848,57.204,57.1657,57.204,48319.0
2023-10-02 10:00:00,59.83,59.94,59.79,59.92,197946.0,57.1944,57.2995,57.1562,57.2804,197946.0
2023-10-02 10:05:00,59.93,59.93,59.82,59.84,80621.0,57.29,57.29,57.1848,57.204,80621.0
2023-10-02 10:10:00,59.83,59.86,59.77,59.78,38843.0,57.1944,57.2231,57.137,57.1466,38843.0
2023-10-02 10:15:00,59.78,59.85,59.77,59.8,53173.0,57.1466,57.2135,57.137,57.1657,53173.0
2023-10-02 10:20:00,59.8,59.86,59.72,59.85,79866.0,57.1657,57.2231,57.0892,57.2135,79866.0
2023-10-02 10:25:00,59.85,59.9,59.78,59.79,85360.0,57.2135,57.2613,57.1466,57.1562,85360.0
2023-10-02 10:30:00,59.79,59.82,59.72,59.8,65875.0,57.1562,57.1848,57.0892,57.1657,65875.0
2023-10-02 10:35:00,59.8,59.83,59.76,59.79,116588.0,57.1657,57.1944,57.1275,57.1562,116588.0
2023-10-02 10:40:00,59.79,59.82,59.7,59.77,22426.0,57.1562,57.1848,57.0701,57.137,22426.0
2023-10-02 10:45:00,59.77,59.82,59.76,59.77,75864.0,57.137,57.1848,57.1275,57.137,75864.0
2023-10-02 10:50:00,59.76,59.79,59.73,59.74,118557.0,57.1275,57.1562,57.0988,57.1084,118557.0
2023-10-02 10:55:00,59.75,59.75,59.68,59.72,76041.0,57.1179,57.1179,57.051,57.0892,76041.0
2023-10-02 11:00:00,59.72,59.82,59.72,59.77,60106.0,57.0892,57.1848,57.0892,57.137,60106.0
2023-10-02 11:05:00,59.77,59.79,59.73,59.76,101171.0,57.137,57.1562,57.0988,57.1275,101171.0
2023-10-02 11:10:00,59.75,59.8,59.75,59.8,53341.0,57.1179,57.1657,57.1179,57.1657,53341.0
2023-10-02 11:15:00,59.8,59.84,59.8,59.82,166897.0,57.1657,57.204,57.1657,57.1848,166897.0
2023-10-02 11:20:00,59.82,59.93,59.81,59.93,106051.0,57.1848,57.29,57.1753,57.29,106051.0
2023-10-02 11:25:00,59.92,59.92,59.87,59.92,180986.0,57.2804,57.2804,57.2326,57.2804,180986.0
2023-10-02 11:30:00,59.92,59.95,59.88,59.89,115012.0,57.2804,57.3091,57.2422,57.2518,115012.0
2023-10-02 11:35:00,59.9,59.9,59.8,59.81,40085.0,57.2613,57.2613,57.1657,57.1753,40085.0
2023-10-02 11:40:00,59.81,59.81,59.75,59.77,57141.0,57.1753,57.1753,57.1179,57.137,57141.0
2023-10-02 11:45:00,59.76,59.77,59.73,59.74,148171.0,57.1275,57.137,57.0988,57.1084,148171.0
2023-10-02 11:50:00,59.74,59.75,59.67,59.69,101243.0,57.1084,57.1179,57.0414,57.0606,101243.0
2023-10-02 11:55:00,59.68,59.69,59.65,59.67,94600.0,57.051,57.0606,57.0223,57.0414,94600.0
2023-10-02 12:00:00,59.66,59.67,59.64,59.65,69479.0,57.0319,57.0414,57.0128,57.0223,69479.0
2023-10-02 12:05:00,59.65,59.66,59.61,59.62,51980.0,57.0223,57.0319,56.9841,56.9936,51980.0
2023-10-02 12:10:00,59.62,59.68,59.61,59.67,64517.0,56.9936,57.051,56.9841,57.0414,64517.0
2023-10-02 12:15:00,59.66,59.7,59.65,59.66,32493.0,57.0319,57.0701,57.0223,57.0319,32493.0
2023-10-02 12:20:00,59.65,59.68,59.64,59.68,58117.0,57.0223,57.051,57.0128,57.051,58117.0
2023-10-02 12:25:00,59.68,59.69,59.63,59.64,42042.0,57.051,57.0606,57.0032,57.0128,42042.0
2023-10-02 12:30:00,59.64,59.66,59.63,59.66,22034.0,57.0128,57.0319,57.0032,57.0319,22034.0
2023-10-02 12:35:00,59.65,59.67,59.61,59.65,38669.0,57.0223,57.0414,56.9841,57.0223,38669.0
2023-10-02 12:40:00,59.65,59.65,59.63,59.63,13346.0,57.0223,57.0223,57.0032,57.0032,13346.0
2023-10-02 12:45:00,59.64,59.64,59.58,59.59,35810.0,57.0128,57.0128,56.9554,56.965,35810.0
2023-10-02 12:50:00,59.59,59.62,59.58,59.61,46068.0,56.965,56.9936,56.9554,56.9841,46068.0
2023-10-02 12:55:00,59.61,59.62,59.59,59.61,51596.0,56.9841,56.9936,56.965,56.9841,51596.0
2023-10-02 13:00:00,59.61,59.64,59.6,59.63,41799.0,56.9841,57.0128,56.9745,57.0032,41799.0
2023-10-02 13:05:00,59.63,59.63,59.59,59.62,41298.0,57.0032,57.0032,56.965,56.9936,41298.0
2023-10-02 13:10:00,59.62,59.63,59.57,59.59,75372.0,56.9936,57.0032,56.9458,56.965,75372.0
2023-10-02 13:15:00,59.6,59.68,59.6,59.66,41777.0,56.9745,57.051,56.9745,57.0319,41777.0
2023-10-02 13:20:00,59.66,59.68,59.64,59.67,42332.0,57.0319,57.051,57.0128,57.0414,42332.0
2023-10-02 13:25:00,59.67,59.71,59.66,59.69,64371.0,57.0414,57.0797,57.0319,57.0606,64371.0
2023-10-02 13:30:00,59.69,59.71,59.67,59.69,50445.0,57.0606,57.0797,57.0414,57.0606,50445.0
2023-10-02 13:35:00,59.69,59.7,59.67,59.68,58421.0,57.0606,57.0701,57.0414,57.051,58421.0
2023-10-02 13:40:00,59.68,59.73,59.67,59.71,219732.0,57.051,57.0988,57.0414,57.0797,219732.0
2023-10-02 13:45:00,59.71,59.73,59.69,59.7,57267.0,57.0797,57.0988,57.0606,57.0701,57267.0
2023-10-02 13:50:00,59.71,59.74,59.7,59.73,36805.0,57.0797,57.1084,57.0701,57.0988,36805.0
2023-10-02 13:55:00,59.73,59.74,59.68,59.69,67251.0,57.0988,57.1084,57.051,57.0606,67251.0
2023-10-02 14:00:00,59.69,59.7,59.67,59.68,86246.0,57.0606,57.0701,57.0414,57.051,86246.0
2023-10-02 14:05:00,59.68,59.72,59.67,59.71,53107.0,57.051,57.0892,57.0414,57.0797,53107.0
2023-10-02 14:10:00,59.71,59.79,59.71,59.79,98135.0,57.0797,57.1562,57.0797,57.1562,98135.0
2023-10-02 14:15:00,59.79,59.79,59.71,59.72,152589.0,57.1562,57.1562,57.0797,57.0892,152589.0
2023-10-02 14:20:00,59.71,59.72,59.67,59.68,132906.0,57.0797,57.0892,57.0414,57.051,132906.0
2023-10-02 14:25:00,59.68,59.68,59.62,59.62,81885.0,57.051,57.051,56.9936,56.9936,81885.0
2023-10-02 14:30:00,59.63,59.66,59.62,59.64,83421.0,57.0032,57.0319,56.9936,57.0128,83421.0
2023-10-02 14:35:00,59.63,59.64,59.6,59.61,37340.0,57.0032,57.0128,56.9745,56.9841,37340.0
2023-10-02 14:40:00,59.6,59.62,59.58,59.6,25658.0,56.9745,56.9936,56.9554,56.9745,25658.0
2023-10-02 14:45:00,59.6,59.62,59.59,59.61,44512.0,56.9745,56.9936,56.965,56.9841,44512.0
2023-10-02 14:50:00,59.62,59.68,59.61,59.65,36069.0,56.9936,57.051,56.9841,57.0223,36069.0
2023-10-02 14:55:00,59.65,59.68,59.62,59.66,45567.0,57.0223,57.051,56.9936,57.0319,45567.0
2023-10-02 15:00:00,59.65,59.67,59.62,59.64,58714.0,57.0223,57.0414,56.9936,57.0128,58714.0
2023-10-02 15:05:00,59.64,59.7,59.63,59.69,76619.0,57.0128,57.0701,57.0032,57.0606,76619.0
2023-10-02 15:10:00,59.69,59.72,59.66,59.68,61782.0,57.0606,57.0892,57.0319,57.051,61782.0
2023-10-02 15:15:00,59.68,59.73,59.68,59.71,74367.0,57.051,57.0988,57.051,57.0797,74367.0
2023-10-02 15:20:00,59.7,59.76,59.69,59.75,99208.0,57.0701,57.1275,57.0606,57.1179,99208.0
2023-10-02 15:25:00,59.76,59.77,59.71,59.72,45777.0,57.1275,57.137,57.0797,57.0892,45777.0
2023-10-02 15:30:00,59.72,59.77,59.7,59.76,69305.0,57.0892,57.137,57.0701,57.1275,69305.0
2023-10-02 15:35:00,59.76,59.76,59.71,59.75,86201.0,57.1275,57.1275,57.0797,57.1179,86201.0
2023-10-02 15:40:00,59.75,59.76,59.72,59.73,202940.0,57.1179,57.1275,57.0892,57.0988,202940.0
2023-10-02 15:45:00,59.73,59.76,59.71,59.73,102884.0,57.0988,57.1275,57.0797,57.0988,102884.0
2023-10-02 15:50:00,59.72,59.76,59.71,59.76,332866.0,57.0892,57.1275,57.0797,57.1275,332866.0
2023-10-02 15:55:00,59.76,59.79,59.75,59.79,296611.0,57.1275,57.1562,57.1179,57.1562,296611.0
2023-10-03 09:30:00,58.78,58.84,58.74,58.8,224860.0,56.1906,56.248,56.1524,56.2098,224860.0
2023-10-03 09:35:00,58.81,58.84,58.75,58.8,92634.0,56.2193,56.248,56.162,56.2098,92634.0
2023-10-03 09:40:00,58.79,58.88,58.78,58.85,110513.0,56.2002,56.2862,56.1906,56.2576,110513.0
2023-10-03 09:45:00,58.86,58.91,58.8,58.91,106244.0,56.2671,56.3149,56.2098,56.3149,106244.0
2023-10-03 09:50:00,58.91,58.91,58.84,58.9,93461.0,56.3149,56.3149,56.248,56.3054,93461.0
2023-10-03 09:55:00,58.9,58.91,58.83,58.86,126792.0,56.3054,56.3149,56.2384,56.2671,126792.0
2023-10-03 10:00:00,58.86,58.86,58.61,58.63,503246.0,56.2671,56.2671,56.0281,56.0473,503246.0
2023-10-03 10:05:00,58.63,58.65,58.54,58.57,145257.0,56.0473,56.0664,55.9612,55.9899,145257.0
2023-10-03 10:10:00,58.58,59.48,58.58,58.84,2920655.0,55.9995,56.8598,55.9995,56.248,2920655.0
2023-10-03 10:15:00,58.83,58.86,58.67,58.81,418341.0,56.2384,56.2671,56.0855,56.2193,418341.0
2023-10-03 10:20:00,58.81,58.91,58.73,58.79,250679.0,56.2193,56.3149,56.1429,56.2002,250679.0
2023-10-03 10:25:00,58.76,58.85,58.71,58.73,112513.0,56.1715,56.2576,56.1237,56.1429,112513.0
2023-10-03 10:30:00,58.72,58.76,58.7,58.74,73827.0,56.1333,56.1715,56.1142,56.1524,73827.0
2023-10-03 10:35:00,58.74,58.88,58.69,58.69,228722.0,56.1524,56.2862,56.1046,56.1046,228722.0
2023-10-03 10:40:00,58.67,58.75,58.66,58.73,136960.0,56.0855,56.162,56.0759,56.1429,136960.0
2023-10-03 10:45:00,58.73,58.75,58.61,58.65,140666.0,56.1429,56.162,56.0281,56.0664,140666.0
2023-10-03 10:50:00,58.65,58.65,58.56,58.63,77283.0,56.0664,56.0664,55.9803,56.0473,77283.0
2023-10-03 10:55:00,58.63,58.65,58.59,58.61,62254.0,56.0473,56.0664,56.009,56.0281,62254.0
2023-10-03 11:00:00,58.61,58.61,58.51,58.55,110292.0,56.0281,56.0281,55.9325,55.9708,110292.0
2023-10-03 11:05:00,58.55,58.58,58.51,58.55,125742.0,55.9708,55.9995,55.9325,55.9708,125742.0
2023-10-03 11:10:00,58.56,58.56,58.48,58.51,122591.0,55.9803,55.9803,55.9039,55.9325,122591.0
2023-10-03 11:15:00,58.51,58.57,58.51,58.56,78772.0,55.9325,55.9899,55.9325,55.9803,78772.0
2023-10-03 11:20:00,58.56,58.62,58.56,58.59,142480.0,55.9803,56.0377,55.9803,56.009,142480.0
2023-10-03 11:25:00,58.58,58.61,58.55,58.6,74064.0,55.9995,56.0281,55.9708,56.0186,74064.0
2023-10-03 11:30:00,58.6,58.67,58.57,58.58,64828.0,56.0186,56.0855,55.9899,55.9995,64828.0
2023-10-03 11:35:00,58.58,58.61,58.55,58.61,45242.0,55.9995,56.0281,55.9708,56.0281,45242.0
2023-10-03 11:40:00,58.61,58.64,58.6,58.61,58995.0,56.0281,56.0568,56.0186,56.0281,58995.0
2023-10-03 11:45:00,58.6,58.63,58.57,58.59,178958.0,56.0186,56.0473,55.9899,56.009,178958.0
2023-10-03 11:50:00,58.59,58.63,58.56,58.57,22018.0,56.009,56.0473,55.9803,55.9899,22018.0
2023-10-03 11:55:00,58.57,58.62,58.56,58.6,52734.0,55.9899,56.0377,55.9803,56.0186,52734.0
2023-10-03 12:00:00,58.6,58.68,58.59,58.68,75041.0,56.0186,56.0951,56.009,56.0951,75041.0
2023-10-03 12:05:00,58.67,58.7,58.65,58.67,64118.0,56.0855,56.1142,56.0664,56.0855,64118.0
2023-10-03 12:10:00,58.67,58.7,58.62,58.7,283350.0,56.0855,56.1142,56.0377,56.1142,283350.0
2023-10-03 12:15:00,58.7,58.74,58.67,58.72,169774.0,56.1142,56.1524,56.0855,56.1333,169774.0
2023-10-03 12:20:00,58.72,58.72,58.66,58.71,162743.0,56.1333,56.1333,56.0759,56.1237,162743.0
2023-10-03 12:25:00,58.71,58.75,58.69,58.74,210287.0,56.1237,56.162,56.1046,56.1524,210287.0
2023-10-03 12:30:00,58.74,58.76,58.72,58.72,173799.0,56.1524,56.1715,56.1333,56.1333,173799.0
2023-10-03 12:35:00,58.72,58.74,58.68,58.72,201542.0,56.1333,56.1524,56.0951,56.1333,201542.0
2023-10-03 12:40:00,58.72,58.76,58.68,58.69,141664.0,56.1333,56.1715,56.0951,56.1046,141664.0
2023-10-03 12:45:00,58.69,58.72,58.69,58.71,126220.0,56.1046,56.1333,56.1046,56.1237,126220.0
2023-10-03 12:50:00,58.71,58.72,58.66,58.67,508217.0,56.1237,56.1333,56.0759,56.0855,508217.0
2023-10-03 12:55:00,58.67,58.69,58.64,58.68,231442.0,56.0855,56.1046,56.0568,56.0951,231442.0
2023-10-03 13:00:00,58.67,58.73,58.67,58.7,94278.0,56.0855,56.1429,56.0855,56.1142,94278.0
2023-10-03 13:05:00,58.7,58.71,58.64,58.65,135996.0,56.1142,56.1237,56.0568,56.0664,135996.0
2023-10-03 13:10:00,58.64,58.65,58.61,58.65,138331.0,56.0568,56.0664,56.0281,56.0664,138331.0
2023-10-03 13:15:00,58.64,58.64,58.62,58.63,117880.0,56.0568,56.0568,56.0377,56.0473,117880.0
2023-10-03 13:20:00,58.62,58.64,58.61,58.62,208959.0,56.0377,56.0568,56.0281,56.0377,208959.0
2023-10-03 13:25:00,58.62,58.62,58.57,58.61,154102.0,56.0377,56.0377,55.9899,56.0281,154102.0
2023-10-03 13:30:00,58.61,58.62,58.56,58.57,120611.0,56.0281,56.0377,55.9803,55.9899,120611.0
2023-10-03 13:35:00,58.57,58.57,58.53,58.55,96291.0,55.9899,55.9899,55.9517,55.9708,96291.0
2023-10-03 13:40:00,58.55,58.59,58.54,58.57,92159.0,55.9708,56.009,55.9612,55.9899,92159.0
2023-10-03 13:45:00,58.56,58.58,58.53,58.55,148069.0,55.9803,55.9995,55.9517,55.9708,148069.0
2023-10-03 13:50:00,58.55,58.56,58.51,58.54,133989.0,55.9708,55.9803,55.9325,55.9612,133989.0
2023-10-03 13:55:00,58.53,58.54,58.48,58.51,132853.0,55.9517,55.9612,55.9039,55.9325,132853.0
2023-10-03 14:00:00,58.51,58.53,58.48,58.48,102736.0,55.9325,55.9517,55.9039,55.9039,102736.0
2023-10-03 14:05:00,58.49,58.5,58.42,58.44,164714.0,55.9134,55.923,55.8465,55.8656,164714.0
2023-10-03 14:10:00,58.44,58.47,58.42,58.45,137322.0,55.8656,55.8943,55.8465,55.8752,137322.0
2023-10-03 14:15:00,58.46,58.47,58.42,58.47,159441.0,55.8847,55.8943,55.8465,55.8943,159441.0
2023-10-03 14:20:00,58.47,58.5,58.45,58.49,133135.0,55.8943,55.923,55.8752,55.9134,133135.0
2023-10-03 14:25:00,58.48,58.49,58.45,58.48,74859.0,55.9039,55.9134,55.8752,55.9039,74859.0
2023-10-03 14:30:00,58.48,58.5,58.46,58.49,109362.0,55.9039,55.923,55.8847,55.9134,109362.0
2023-10-03 14:35:00,58.49,58.52,58.46,58.52,259993.0,55.9134,55.9421,55.8847,55.9421,259993.0
2023-10-03 14:40:00,58.52,58.52,58.49,58.52,143970.0,55.9421,55.9421,55.9134,55.9421,143970.0
2023-10-03 14:45:00,58.52,58.56,58.51,58.54,175683.0,55.9421,55.9803,55.9325,55.9612,175683.0
2023-10-03 14:50:00,58.54,58.59,58.54,58.58,188479.0,55.9612,56.009,55.9612,55.9995,188479.0
2023-10-03 14:55:00,58.57,58.61,58.55,58.59,172891.0,55.9899,56.0281,55.9708,56.009,172891.0
2023-10-03 15:00:00,58.58,58.6,58.54,58.58,137209.0,55.9995,56.0186,55.9612,55.9995,137209.0
2023-10-03 15:05:00,58.58,58.59,58.54,58.58,88560.0,55.9995,56.009,55.9612,55.9995,88560.0
2023-10-03 15:10:00,58.58,58.6,58.56,58.6,50098.0,55.9995,56.0186,55.9803,56.0186,50098.0
2023-10-03 15:15:00,58.59,58.65,58.59,58.63,119834.0,56.009,56.0664,56.009,56.0473,119834.0
2023-10-03 15:20:00,58.63,58.68,58.62,58.65,102703.0,56.0473,56.0951,56.0377,56.0664,102703.0
2023-10-03 15:25:00,58.66,58.66,58.62,58.64,110564.0,56.0759,56.0759,56.0377,56.0568,110564.0
2023-10-03 15:30:00,58.64,58.65,58.61,58.63,95936.0,56.0568,56.0664,56.0281,56.0473,95936.0
2023-10-03 15:35:00,58.62,58.65,58.61,58.64,118905.0,56.0377,56.0664,56.0281,56.0568,118905.0
2023-10-03 15:40:00,58.64,58.69,58.62,58.67,156978.0,56.0568,56.1046,56.0377,56.0855,156978.0
2023-10-03 15:45:00,58.67,58.73,58.66,58.73,404195.0,56.0855,56.1429,56.0759,56.1429,404195.0
2023-10-03 15:50:00,58.73,58.76,58.71,58.72,160080.0,56.1429,56.1715,56.1237,56.1333,160080.0
2023-10-03 15:55:00,58.72,58.75,58.71,58.73,206900.0,56.1333,56.162,56.1237,56.1429,206900.0
2023-10-04 09:30:00,57.92,57.94,57.85,57.92,171599.0,55.3685,55.3877,55.3016,55.3685,171599.0
2023-10-04 09:35:00,57.93,58.01,57.87,57.98,204102.0,55.3781,55.4546,55.3207,55.4259,204102.0
2023-10-04 09:40:00,57.98,57.99,57.9,57.94,111655.0,55.4259,55.4354,55.3494,55.3877,111655.0
2023-10-04 09:45:00,57.95,58.01,57.9,57.99,104553.0,55.3972,55.4546,55.3494,55.4354,104553.0
2023-10-04 09:50:00,57.99,58.01,57.9,57.92,249267.0,55.4354,55.4546,55.3494,55.3685,249267.0
2023-10-04 09:55:00,57.92,58.02,57.92,57.97,114907.0,55.3685,55.4641,55.3685,55.4163,114907.0
2023-10-04 10:00:00,57.96,58.02,57.81,57.83,251664.0,55.4068,55.4641,55.2634,55.2825,251664.0
2023-10-04 10:05:00,57.84,57.86,57.73,57.8,173342.0,55.2921,55.3112,55.1869,55.2538,173342.0
2023-10-04 10:10:00,57.8,57.89,57.77,57.88,55110.0,55.2538,55.3399,55.2251,55.3303,55110.0
2023-10-04 10:15:00,57.87,57.87,57.76,57.85,103218.0,55.3207,55.3207,55.2156,55.3016,103218.0
2023-10-04 10:20:00,57.86,57.86,57.74,57.77,105502.0,55.3112,55.3112,55.1965,55.2251,105502.0
2023-10-04 10:25:00,57.78,57.79,57.7,57.7,107543.0,55.2347,55.2443,55.1582,55.1582,107543.0
2023-10-04 10:30:00,57.71,57.89,57.71,57.89,93014.0,55.1678,55.3399,55.1678,55.3399,93014.0
2023-10-04 10:35:00,57.89,57.94,57.88,57.9,74811.0,55.3399,55.3877,55.3303,55.3494,74811.0
2023-10-04 10:40:00,57.9,57.98,57.84,57.85,149894.0,55.3494,55.4259,55.2921,55.3016,149894.0
2023-10-04 10:45:00,57.85,57.87,57.72,57.74,99650.0,55.3016,55.3207,55.1773,55.1965,99650.0
2023-10-04 10:50:00,57.74,57.8,57.74,57.76,205018.0,55.1965,55.2538,55.1965,55.2156,205018.0
2023-10-04 10:55:00,57.76,57.77,57.72,57.75,99651.0,55.2156,55.2251,55.1773,55.206,99651.0
2023-10-04 11:00:00,57.74,57.83,57.7,57.8,73864.0,55.1965,55.2825,55.1582,55.2538,73864.0
2023-10-04 11:05:00,57.81,57.87,57.81,57.85,64336.0,55.2634,55.3207,55.2634,55.3016,64336.0
2023-10-04 11:10:00,57.86,57.93,57.84,57.89,309731.0,55.3112,55.3781,55.2921,55.3399,309731.0
2023-10-04 11:15:00,57.88,57.97,57.88,57.97,87623.0,55.3303,55.4163,55.3303,55.4163,87623.0
2023-10-04 11:20:00,57.98,58.01,57.92,57.94,63078.0,55.4259,55.4546,55.3685,55.3877,63078.0
2023-10-04 11:25:00,57.94,57.99,57.92,57.93,121304.0,55.3877,55.4354,55.3685,55.3781,121304.0
2023-10-04 11:30:00,57.93,57.94,57.88,57.92,114821.0,55.3781,55.3877,55.3303,55.3685,114821.0
2023-10-04 11:35:00,57.91,57.94,57.87,57.91,25898.0,55.359,55.3877,55.3207,55.359,25898.0
2023-10-04 11:40:00,57.91,57.92,57.84,57.9,81878.0,55.359,55.3685,55.2921,55.3494,81878.0
2023-10-04 11:45:00,57.9,58.02,57.88,58.0,136517.0,55.3494,55.4641,55.3303,55.445,136517.0
2023-10-04 11:50:00,57.99,58.02,57.95,58.0,66693.0,55.4354,55.4641,55.3972,55.445,66693.0
2023-10-04 11:55:00,58.01,58.05,57.99,58.04,54785.0,55.4546,55.4928,55.4354,55.4832,54785.0
2023-10-04 12:00:00,58.04,58.04,57.98,57.99,184979.0,55.4832,55.4832,55.4259,55.4354,184979.0
2023-10-04 12:05:00,58.0,58.03,57.98,58.0,88357.0,55.445,55.4737,55.4259,55.445,88357.0
2023-10-04 12:10:00,58.0,58.05,57.99,58.0,76838.0,55.445,55.4928,55.4354,55.445,76838.0
2023-10-04 12:15:00,57.99,58.05,57.98,58.05,129432.0,55.4354,55.4928,55.4259,55.4928,129432.0
2023-10-04 12:20:00,58.05,58.07,57.99,58.0,71744.0,55.4928,55.5119,55.4354,55.445,71744.0
2023-10-04 12:25:00,58.0,58.05,58.0,58.04,59956.0,55.445,55.4928,55.445,55.4832,59956.0
2023-10-04 12:30:00,58.05,58.11,58.02,58.09,42173.0,55.4928,55.5502,55.4641,55.531,42173.0
2023-10-04 12:35:00,58.08,58.08,58.02,58.04,32307.0,55.5215,55.5215,55.4641,55.4832,32307.0
2023-10-04 12:40:00,58.04,58.05,57.98,57.98,59676.0,55.4832,55.4928,55.4259,55.4259,59676.0
2023-10-04 12:45:00,57.99,58.06,57.98,58.06,62327.0,55.4354,55.5024,55.4259,55.5024,62327.0
2023-10-04 12:50:00,58.05,58.06,58.0,58.01,22013.0,55.4928,55.5024,55.445,55.4546,22013.0
2023-10-04 12:55:00,58.01,58.02,57.97,57.99,140897.0,55.4546,55.4641,55.4163,55.4354,140897.0
2023-10-04 13:00:00,57.99,58.01,57.95,57.97,48752.0,55.4354,55.4546,55.3972,55.4163,48752.0
2023-10-04 13:05:00,57.97,58.0,57.96,57.99,50458.0,55.4163,55.445,55.4068,55.4354,50458.0
2023-10-04 13:10:00,57.99,57.99,57.94,57.94,28748.0,55.4354,55.4354,55.3877,55.3877,28748.0
2023-10-04 13:15:00,57.95,57.97,57.94,57.95,31300.0,55.3972,55.4163,55.3877,55.3972,31300.0
2023-10-04 13:20:00,57.97,57.98,57.9,57.92,131964.0,55.4163,55.4259,55.3494,55.3685,131964.0
2023-10-04 13:25:00,57.92,57.92,57.87,57.88,28610.0,55.3685,55.3685,55.3207,55.3303,28610.0
2023-10-04 13:30:00,57.87,57.91,57.85,57.9,78584.0,55.3207,55.359,55.3016,55.3494,78584.0
2023-10-04 13:35:00,57.9,57.91,57.87,57.89,41252.0,55.3494,55.359,55.3207,55.3399,41252.0
2023-10-04 13:40:00,57.89,57.89,57.85,57.88,32262.0,55.3399,55.3399,55.3016,55.3303,32262.0
2023-10-04 13:45:00,57.88,57.89,57.86,57.89,17275.0,55.3303,55.3399,55.3112,55.3399,17275.0
2023-10-04 13:50:00,57.89,57.89,57.82,57.83,37930.0,55.3399,55.3399,55.2729,55.2825,37930.0
2023-10-04 13:55:00,57.83,57.86,57.82,57.84,19714.0,55.2825,55.3112,55.2729,55.2921,19714.0
2023-10-04 14:00:00,57.83,57.84,57.8,57.83,42835.0,55.2825,55.2921,55.2538,55.2825,42835.0
2023-10-04 14:05:00,57.84,57.86,57.8,57.81,42459.0,55.2921,55.3112,55.2538,55.2634,42459.0
2023-10-04 14:10:00,57.82,57.86,57.81,57.85,25833.0,55.2729,55.3112,55.2634,55.3016,25833.0
2023-10-04 14:15:00,57.85,57.86,57.83,57.86,56461.0,55.3016,55.3112,55.2825,55.3112,56461.0
2023-10-04 14:20:00,57.86,57.86,57.76,57.77,47014.0,55.3112,55.3112,55.2156,55.2251,47014.0
2023-10-04 14:25:00,57.77,57.85,57.76,57.85,30721.0,55.2251,55.3016,55.2156,55.3016,30721.0
2023-10-04 14:30:00,57.85,57.87,57.82,57.83,25606.0,55.3016,55.3207,55.2729,55.2825,25606.0
2023-10-04 14:35:00,57.82,57.85,57.81,57.85,19250.0,55.2729,55.3016,55.2634,55.3016,19250.0
2023-10-04 14:40:00,57.85,57.88,57.84,57.88,23118.0,55.3016,55.3303,55.2921,55.3303,23118.0
2023-10-04 14:45:00,57.88,57.9,57.86,57.86,28941.0,55.3303,55.3494,55.3112,55.3112,28941.0
2023-10-04 14:50:00,57.85,57.88,57.85,57.87,19652.0,55.3016,55.3303,55.3016,55.3207,19652.0
2023-10-04 14:55:00,57.87,57.91,57.86,57.89,27623.0,55.3207,55.359,55.3112,55.3399,27623.0
2023-10-04 15:00:00,57.89,57.91,57.88,57.9,19909.0,55.3399,55.359,55.3303,55.3494,19909.0
2023-10-04 15:05:00,57.9,57.92,57.87,57.92,14412.0,55.3494,55.3685,55.3207,55.3685,14412.0
2023-10-04 15:10:00,57.92,57.98,57.91,57.97,54389.0,55.3685,55.4259,55.359,55.4163,54389.0
2023-10-04 15:15:00,57.97,58.04,57.96,58.01,62803.0,55.4163,55.4832,55.4068,55.4546,62803.0
2023-10-04 15:20:00,58.0,58.04,57.99,58.03,84110.0,55.445,55.4832,55.4354,55.4737,84110.0
2023-10-04 15:25:00,58.03,58.05,58.01,58.03,80204.0,55.4737,55.4928,55.4546,55.4737,80204.0
2023-10-04 15:30:00,58.04,58.07,58.03,58.05,79341.0,55.4832,55.5119,55.4737,55.4928,79341.0
2023-10-04 15:35:00,58.06,58.09,58.05,58.07,57653.0,55.5024,55.531,55.4928,55.5119,57653.0
2023-10-04 15:40:00,58.07,58.1,58.07,58.07,104108.0,55.5119,55.5406,55.5119,55.5119,104108.0
2023-10-04 15:45:00,58.07,58.1,58.04,58.04,101783.0,55.5119,55.5406,55.4832,55.4832,101783.0
2023-10-04 15:50:00,58.04,58.07,57.99,58.07,378637.0,55.4832,55.5119,55.4354,55.5119,378637.0
2023-10-04 15:55:00,58.06,58.11,58.04,58.09,557622.0,55.5024,55.5502,55.4832,55.531,557622.0
2023-10-05 09:30:00,59.07,59.19,59.07,59.17,152944.0,56.4679,56.5826,56.4679,56.5635,152944.0
2023-10-05 09:35:00,59.17,59.21,59.03,59.04,244131.0,56.5635,56.6017,56.4296,56.4392,244131.0
2023-10-05 09:40:00,59.03,59.06,59.02,59.04,116792.0,56.4296,56.4583,56.4201,56.4392,116792.0
2023-10-05 09:45:00,59.04,59.08,59.0,59.04,58974.0,56.4392,56.4774,56.401,56.4392,58974.0
2023-10-05 09:50:00,59.04,59.09,59.02,59.06,81233.0,56.4392,56.487,56.4201,56.4583,81233.0
2023-10-05 09:55:00,59.07,59.17,59.06,59.16,83116.0,56.4679,56.5635,56.4583,56.5539,83116.0
2023-10-05 10:00:00,59.15,59.15,59.08,59.1,113799.0,56.5443,56.5443,56.4774,56.4966,113799.0
2023-10-05 10:05:00,59.09,59.09,59.03,59.04,91324.0,56.487,56.487,56.4296,56.4392,91324.0
2023-10-05 10:10:00,59.04,59.08,59.01,59.08,52045.0,56.4392,56.4774,56.4105,56.4774,52045.0
2023-10-05 10:15:00,59.07,59.12,59.04,59.12,67130.0,56.4679,56.5157,56.4392,56.5157,67130.0
2023-10-05 10:20:00,59.12,59.13,59.03,59.05,47860.0,56.5157,56.5252,56.4296,56.4488,47860.0
2023-10-05 10:25:00,59.05,59.14,59.05,59.08,39332.0,56.4488,56.5348,56.4488,56.4774,39332.0
2023-10-05 10:30:00,59.08,59.11,59.05,59.06,55572.0,56.4774,56.5061,56.4488,56.4583,55572.0
2023-10-05 10:35:00,59.05,59.06,58.93,58.94,76761.0,56.4488,56.4583,56.334,56.3436,76761.0
2023-10-05 10:40:00,58.94,58.94,58.89,58.93,38690.0,56.3436,56.3436,56.2958,56.334,38690.0
2023-10-05 10:45:00,58.92,58.93,58.88,58.89,58925.0,56.3245,56.334,56.2862,56.2958,58925.0
2023-10-05 10:50:00,58.88,58.94,58.86,58.93,62858.0,56.2862,56.3436,56.2671,56.334,62858.0
2023-10-05 10:55:00,58.93,58.96,58.91,58.92,64882.0,56.334,56.3627,56.3149,56.3245,64882.0
2023-10-05 11:00:00,58.92,58.94,58.88,58.89,52368.0,56.3245,56.3436,56.2862,56.2958,52368.0
2023-10-05 11:05:00,58.88,58.89,58.85,58.86,44835.0,56.2862,56.2958,56.2576,56.2671,44835.0
2023-10-05 11:10:00,58.87,58.94,58.85,58.93,59262.0,56.2767,56.3436,56.2576,56.334,59262.0
2023-10-05 11:15:00,58.93,58.97,58.92,58.92,79385.0,56.334,56.3723,56.3245,56.3245,79385.0
2023-10-05 11:20:00,58.92,59.02,58.91,59.02,43571.0,56.3245,56.4201,56.3149,56.4201,43571.0
2023-10-05 11:25:00,59.02,59.02,58.96,58.98,65353.0,56.4201,56.4201,56.3627,56.3818,65353.0
2023-10-05 11:30:00,58.98,59.0,58.96,59.0,64460.0,56.3818,56.401,56.3627,56.401,64460.0
2023-10-05 11:35:00,59.0,59.06,59.0,59.04,73365.0,56.401,56.4583,56.401,56.4392,73365.0
2023-10-05 11:40:00,59.04,59.07,58.99,58.99,46839.0,56.4392,56.4679,56.3914,56.3914,46839.0
2023-10-05 11:45:00,58.99,59.04,58.99,59.02,54294.0,56.3914,56.4392,56.3914,56.4201,54294.0
2023-10-05 11:50:00,59.01,59.09,58.99,59.09,97320.0,56.4105,56.487,56.3914,56.487,97320.0
2023-10-05 11:55:00,59.09,59.1,59.01,59.02,51176.0,56.487,56.4966,56.4105,56.4201,51176.0
2023-10-05 12:00:00,59.02,59.08,59.0,59.08,45988.0,56.4201,56.4774,56.401,56.4774,45988.0
2023-10-05 12:05:00,59.08,59.11,59.08,59.1,34833.0,56.4774,56.5061,56.4774,56.4966,34833.0
2023-10-05 12:10:00,59.09,59.13,59.09,59.12,27536.0,56.487,56.5252,56.487,56.5157,27536.0
2023-10-05 12:15:00,59.12,59.14,59.09,59.11,49590.0,56.5157,56.5348,56.487,56.5061,49590.0
2023-10-05 12:20:00,59.11,59.17,59.11,59.13,22114.0,56.5061,56.5635,56.5061,56.5252,22114.0
2023-10-05 12:25:00,59.12,59.17,59.12,59.17,98824.0,56.5157,56.5635,56.5157,56.5635,98824.0
2023-10-05 12:30:00,59.17,59.19,59.14,59.15,26654.0,56.5635,56.5826,56.5348,56.5443,26654.0
2023-10-05 12:35:00,59.16,59.18,59.15,59.16,71791.0,56.5539,56.573,56.5443,56.5539,71791.0
2023-10-05 12:40:00,59.16,59.16,59.09,59.12,172178.0,56.5539,56.5539,56.487,56.5157,172178.0
2023-10-05 12:45:00,59.12,59.12,59.05,59.05,61449.0,56.5157,56.5157,56.4488,56.4488,61449.0
2023-10-05 12:50:00,59.05,59.1,59.05,59.09,26585.0,56.4488,56.4966,56.4488,56.487,26585.0
2023-10-05 12:55:00,59.09,59.1,59.05,59.09,41424.0,56.487,56.4966,56.4488,56.487,41424.0
2023-10-05 13:00:00,59.09,59.12,59.07,59.08,31487.0,56.487,56.5157,56.4679,56.4774,31487.0
2023-10-05 13:05:00,59.08,59.08,59.03,59.05,38939.0,56.4774,56.4774,56.4296,56.4488,38939.0
2023-10-05 13:10:00,59.05,59.13,59.04,59.12,40814.0,56.4488,56.5252,56.4392,56.5157,40814.0
2023-10-05 13:15:00,59.13,59.15,59.1,59.14,121432.0,56.5252,56.5443,56.4966,56.5348,121432.0
2023-10-05 13:20:00,59.14,59.18,59.11,59.15,52966.0,56.5348,56.573,56.5061,56.5443,52966.0
2023-10-05 13:25:00,59.15,59.19,59.14,59.19,31383.0,56.5443,56.5826,56.5348,56.5826,31383.0
2023-10-05 13:30:00,59.2,59.2,59.13,59.19,105472.0,56.5921,56.5921,56.5252,56.5826,105472.0
2023-10-05 13:35:00,59.19,59.24,59.19,59.2,72745.0,56.5826,56.6304,56.5826,56.5921,72745.0
2023-10-05 13:40:00,59.2,59.23,59.2,59.2,32097.0,56.5921,56.6208,56.5921,56.5921,32097.0
2023-10-05 13:45:00,59.22,59.23,59.2,59.22,28147.0,56.6113,56.6208,56.5921,56.6113,28147.0
2023-10-05 13:50:00,59.21,59.22,59.17,59.18,30300.0,56.6017,56.6113,56.5635,56.573,30300.0
2023-10-05 13:55:00,59.18,59.21,59.17,59.21,18822.0,56.573,56.6017,56.5635,56.6017,18822.0
2023-10-05 14:00:00,59.21,59.27,59.21,59.27,23655.0,56.6017,56.6591,56.6017,56.6591,23655.0
2023-10-05 14:05:00,59.26,59.26,59.22,59.22,38064.0,56.6495,56.6495,56.6113,56.6113,38064.0
2023-10-05 14:10:00,59.22,59.23,59.2,59.23,36505.0,56.6113,56.6208,56.5921,56.6208,36505.0
2023-10-05 14:15:00,59.23,59.25,59.23,59.23,15572.0,56.6208,56.6399,56.6208,56.6208,15572.0
2023-10-05 14:20:00,59.24,59.25,59.21,59.22,21214.0,56.6304,56.6399,56.6017,56.6113,21214.0
2023-10-05 14:25:00,59.22,59.23,59.19,59.23,24169.0,56.6113,56.6208,56.5826,56.6208,24169.0
2023-10-05 14:30:00,59.23,59.3,59.22,59.29,21366.0,56.6208,56.6877,56.6113,56.6782,21366.0
2023-10-05 14:35:00,59.29,59.3,59.26,59.3,175041.0,56.6782,56.6877,56.6495,56.6877,175041.0
2023-10-05 14:40:00,59.3,59.32,59.28,59.29,53308.0,56.6877,56.7069,56.6686,56.6782,53308.0
2023-10-05 14:45:00,59.29,59.3,59.28,59.29,21481.0,56.6782,56.6877,56.6686,56.6782,21481.0
2023-10-05 14:50:00,59.29,59.31,59.28,59.29,71522.0,56.6782,56.6973,56.6686,56.6782,71522.0
2023-10-05 14:55:00,59.3,59.31,59.27,59.3,35217.0,56.6877,56.6973,56.6591,56.6877,35217.0
2023-10-05 15:00:00,59.3,59.31,59.27,59.28,62926.0,56.6877,56.6973,56.6591,56.6686,62926.0
2023-10-05 15:05:00,59.28,59.3,59.27,59.27,56287.0,56.6686,56.6877,56.6591,56.6591,56287.0
2023-10-05 15:10:00,59.28,59.28,59.24,59.24,40529.0,56.6686,56.6686,56.6304,56.6304,40529.0
2023-10-05 15:15:00,59.24,59.25,59.22,59.24,84324.0,56.6304,56.6399,56.6113,56.6304,84324.0
2023-10-05 15:20:00,59.24,59.25,59.2,59.22,53346.0,56.6304,56.6399,56.5921,56.6113,53346.0
2023-10-05 15:25:00,59.23,59.27,59.23,59.27,40004.0,56.6208,56.6591,56.6208,56.6591,40004.0
2023-10-05 15:30:00,59.27,59.28,59.25,59.25,192876.0,56.6591,56.6686,56.6399,56.6399,192876.0
2023-10-05 15:35:00,59.25,59.28,59.25,59.27,58470.0,56.6399,56.6686,56.6399,56.6591,58470.0
2023-10-05 15:40:00,59.27,59.28,59.25,59.26,120998.0,56.6591,56.6686,56.6399,56.6495,120998.0
2023-10-05 15:45:00,59.26,59.28,59.24,59.27,163697.0,56.6495,56.6686,56.6304,56.6591,163697.0
2023-10-05 15:50:00,59.27,59.27,59.2,59.22,196959.0,56.6591,56.6591,56.5921,56.6113,196959.0
2023-10-05 15:55:00,59.21,59.27,59.2,59.22,230943.0,56.6017,56.6591,56.5921,56.6113,230943.0
2023-10-06 09:30:00,58.92,59.03,58.92,58.96,182342.0,56.3245,56.4296,56.3245,56.3627,182342.0
2023-10-06 09:35:00,58.97,58.99,58.87,58.89,178258.0,56.3723,56.3914,56.2767,56.2958,178258.0
2023-10-06 09:40:00,58.88,58.91,58.83,58.87,50814.0,56.2862,56.3149,56.2384,56.2767,50814.0
2023-10-06 09:45:00,58.86,58.94,58.77,58.78,103903.0,56.2671,56.3436,56.1811,56.1906,103903.0
2023-10-06 09:50:00,58.77,58.81,58.73,58.77,67550.0,56.1811,56.2193,56.1429,56.1811,67550.0
2023-10-06 09:55:00,58.77,58.79,58.7,58.76,67692.0,56.1811,56.2002,56.1142,56.1715,67692.0
2023-10-06 10:00:00,58.76,58.8,58.69,58.71,87592.0,56.1715,56.2098,56.1046,56.1237,87592.0
2023-10-06 10:05:00,58.72,58.72,58.63,58.67,65335.0,56.1333,56.1333,56.0473,56.0855,65335.0
2023-10-06 10:10:00,58.66,58.78,58.64,58.72,61787.0,56.0759,56.1906,56.0568,56.1333,61787.0
2023-10-06 10:15:00,58.72,58.74,58.68,58.68,63306.0,56.1333,56.1524,56.0951,56.0951,63306.0
2023-10-06 10:20:00,58.67,58.8,58.59,58.79,76270.0,56.0855,56.2098,56.009,56.2002,76270.0
2023-10-06 10:25:00,58.8,58.85,58.79,58.84,325201.0,56.2098,56.2576,56.2002,56.248,325201.0
2023-10-06 10:30:00,58.85,58.91,58.84,58.86,177751.0,56.2576,56.3149,56.248,56.2671,177751.0
2023-10-06 10:35:00,58.86,58.96,58.85,58.94,128809.0,56.2671,56.3627,56.2576,56.3436,128809.0
2023-10-06 10:40:00,58.94,58.98,58.9,58.94,53312.0,56.3436,56.3818,56.3054,56.3436,53312.0
2023-10-06 10:45:00,58.95,58.99,58.93,58.94,74013.0,56.3532,56.3914,56.334,56.3436,74013.0
2023-10-06 10:50:00,58.95,58.96,58.86,58.86,48910.0,56.3532,56.3627,56.2671,56.2671,48910.0
2023-10-06 10:55:00,58.86,58.9,58.83,58.88,39761.0,56.2671,56.3054,56.2384,56.2862,39761.0
2023-10-06 11:00:00,58.89,58.97,58.87,58.97,44189.0,56.2958,56.3723,56.2767,56.3723,44189.0
2023-10-06 11:05:00,58.97,59.01,58.95,59.0,56550.0,56.3723,56.4105,56.3532,56.401,56550.0
2023-10-06 11:10:00,59.0,59.06,58.99,59.03,72762.0,56.401,56.4583,56.3914,56.4296,72762.0
2023-10-06 11:15:00,59.03,59.05,59.0,59.01,60491.0,56.4296,56.4488,56.401,56.4105,60491.0
2023-10-06 11:20:00,59.02,59.09,59.0,59.08,34223.0,56.4201,56.487,56.401,56.4774,34223.0
2023-10-06 11:25:00,59.08,59.18,59.07,59.15,49386.0,56.4774,56.573,56.4679,56.5443,49386.0
2023-10-06 11:30:00,59.15,59.22,59.15,59.21,36045.0,56.5443,56.6113,56.5443,56.6017,36045.0
2023-10-06 11:35:00,59.22,59.3,59.19,59.29,49920.0,56.6113,56.6877,56.5826,56.6782,49920.0
2023-10-06 11:40:00,59.29,59.35,59.29,59.3,25358.0,56.6782,56.7355,56.6782,56.6877,25358.0
2023-10-06 11:45:00,59.3,59.39,59.27,59.39,21085.0,56.6877,56.7738,56.6591,56.7738,21085.0
2023-10-06 11:50:00,59.4,59.4,59.35,59.38,39199.0,56.7833,56.7833,56.7355,56.7642,39199.0
2023-10-06 11:55:00,59.38,59.44,59.37,59.42,63806.0,56.7642,56.8216,56.7547,56.8025,63806.0
2023-10-06 12:00:00,59.43,59.45,59.39,59.41,45035.0,56.812,56.8311,56.7738,56.7929,45035.0
2023-10-06 12:05:00,59.41,59.44,59.39,59.42,31468.0,56.7929,56.8216,56.7738,56.8025,31468.0
2023-10-06 12:10:00,59.42,59.43,59.34,59.35,77281.0,56.8025,56.812,56.726,56.7355,77281.0
2023-10-06 12:15:00,59.36,59.38,59.34,59.37,106216.0,56.7451,56.7642,56.726,56.7547,106216.0
2023-10-06 12:20:00,59.37,59.37,59.3,59.32,23355.0,56.7547,56.7547,56.6877,56.7069,23355.0
2023-10-06 12:25:00,59.32,59.34,59.29,59.33,20301.0,56.7069,56.726,56.6782,56.7164,20301.0
2023-10-06 12:30:00,59.33,59.33,59.28,59.28,11475.0,56.7164,56.7164,56.6686,56.6686,11475.0
2023-10-06 12:35:00,59.27,59.32,59.26,59.27,49932.0,56.6591,56.7069,56.6495,56.6591,49932.0
2023-10-06 12:40:00,59.27,59.34,59.27,59.33,18817.0,56.6591,56.726,56.6591,56.7164,18817.0
2023-10-06 12:45:00,59.33,59.35,59.32,59.33,50411.0,56.7164,56.7355,56.7069,56.7164,50411.0
2023-10-06 12:50:00,59.34,59.35,59.29,59.3,38665.0,56.726,56.7355,56.6782,56.6877,38665.0
2023-10-06 12:55:00,59.3,59.31,59.27,59.28,46120.0,56.6877,56.6973,56.6591,56.6686,46120.0
2023-10-06 13:00:00,59.29,59.31,59.28,59.29,52718.0,56.6782,56.6973,56.6686,56.6782,52718.0
2023-10-06 13:05:00,59.29,59.33,59.28,59.3,54864.0,56.6782,56.7164,56.6686,56.6877,54864.0
2023-10-06 13:10:00,59.3,59.39,59.28,59.38,77734.0,56.6877,56.7738,56.6686,56.7642,77734.0
2023-10-06 13:15:00,59.39,59.39,59.36,59.38,47240.0,56.7738,56.7738,56.7451,56.7642,47240.0
2023-10-06 13:20:00,59.38,59.41,59.36,59.39,85042.0,56.7642,56.7929,56.7451,56.7738,85042.0
2023-10-06 13:25:00,59.39,59.4,59.37,59.39,59551.0,56.7738,56.7833,56.7547,56.7738,59551.0
2023-10-06 13:30:00,59.4,59.41,59.38,59.39,36905.0,56.7833,56.7929,56.7642,56.7738,36905.0
2023-10-06 13:35:00,59.39,59.4,59.35,59.38,38324.0,56.7738,56.7833,56.7355,56.7642,38324.0
2023-10-06 13:40:00,59.38,59.38,59.33,59.33,25139.0,56.7642,56.7642,56.7164,56.7164,25139.0
2023-10-06 13:45:00,59.33,59.36,59.31,59.35,34398.0,56.7164,56.7451,56.6973,56.7355,34398.0
2023-10-06 13:50:00,59.35,59.36,59.33,59.35,38576.0,56.7355,56.7451,56.7164,56.7355,38576.0
2023-10-06 13:55:00,59.36,59.38,59.35,59.37,36086.0,56.7451,56.7642,56.7355,56.7547,36086.0
2023-10-06 14:00:00,59.38,59.38,59.34,59.37,31854.0,56.7642,56.7642,56.726,56.7547,31854.0
2023-10-06 14:05:00,59.37,59.38,59.34,59.38,52145.0,56.7547,56.7642,56.726,56.7642,52145.0
2023-10-06 14:10:00,59.38,59.41,59.37,59.39,42667.0,56.7642,56.7929,56.7547,56.7738,42667.0
2023-10-06 14:15:00,59.38,59.39,59.36,59.37,60333.0,56.7642,56.7738,56.7451,56.7547,60333.0
2023-10-06 14:20:00,59.37,59.39,59.36,59.37,31593.0,56.7547,56.7738,56.7451,56.7547,31593.0
2023-10-06 14:25:00,59.37,59.42,59.37,59.42,35177.0,56.7547,56.8025,56.7547,56.8025,35177.0
2023-10-06 14:30:00,59.42,59.43,59.41,59.42,29164.0,56.8025,56.812,56.7929,56.8025,29164.0
2023-10-06 14:35:00,59.42,59.46,59.42,59.46,48869.0,56.8025,56.8407,56.8025,56.8407,48869.0
2023-10-06 14:40:00,59.46,59.46,59.42,59.43,31872.0,56.8407,56.8407,56.8025,56.812,31872.0
2023-10-06 14:45:00,59.44,59.45,59.42,59.44,45370.0,56.8216,56.8311,56.8025,56.8216,45370.0
2023-10-06 14:50:00,59.44,59.44,59.4,59.41,36627.0,56.8216,56.8216,56.7833,56.7929,36627.0
2023-10-06 14:55:00,59.4,59.41,59.38,59.4,47496.0,56.7833,56.7929,56.7642,56.7833,47496.0
2023-10-06 15:00:00,59.39,59.4,59.36,59.38,97408.0,56.7738,56.7833,56.7451,56.7642,97408.0
2023-10-06 15:05:00,59.37,59.42,59.36,59.4,45092.0,56.7547,56.8025,56.7451,56.7833,45092.0
2023-10-06 15:10:00,59.4,59.4,59.36,59.38,33471.0,56.7833,56.7833,56.7451,56.7642,33471.0
2023-10-06 15:15:00,59.38,59.4,59.36,59.38,68071.0,56.7642,56.7833,56.7451,56.7642,68071.0
2023-10-06 15:20:00,59.38,59.42,59.37,59.41,54195.0,56.7642,56.8025,56.7547,56.7929,54195.0
2023-10-06 15:25:00,59.4,59.43,59.39,59.43,52350.0,56.7833,56.812,56.7738,56.812,52350.0
2023-10-06 15:30:00,59.43,59.43,59.37,59.39,66912.0,56.812,56.812,56.7547,56.7738,66912.0
2023-10-06 15:35:00,59.38,59.41,59.38,59.41,74340.0,56.7642,56.7929,56.7642,56.7929,74340.0
2023-10-06 15:40:00,59.41,59.41,59.37,59.39,121899.0,56.7929,56.7929,56.7547,56.7738,121899.0
2023-10-06 15:45:00,59.39,59.42,59.38,59.42,116340.0,56.7738,56.8025,56.7642,56.8025,116340.0
2023-10-06 15:50:00,59.41,59.42,59.37,59.37,235993.0,56.7929,56.8025,56.7547,56.7547,235993.0
2023-10-06 15:55:00,59.37,59.4,59.37,59.39,288673.0,56.7547,56.7833,56.7547,56.7738,288673.0
2023-10-09 09:30:00,59.03,59.09,59.01,59.05,194250.0,56.4296,56.487,56.4105,56.4488,194250.0
2023-10-09 09:35:00,59.04,59.12,59.03,59.11,35644.0,56.4392,56.5157,56.4296,56.5061,35644.0
2023-10-09 09:40:00,59.11,59.21,59.1,59.21,126808.0,56.5061,56.6017,56.4966,56.6017,126808.0
2023-10-09 09:45:00,59.21,59.24,59.17,59.21,37648.0,56.6017,56.6304,56.5635,56.6017,37648.0
2023-10-09 09:50:00,59.21,59.24,59.18,59.23,26671.0,56.6017,56.6304,56.573,56.6208,26671.0
2023-10-09 09:55:00,59.23,59.3,59.22,59.27,100306.0,56.6208,56.6877,56.6113,56.6591,100306.0
2023-10-09 10:00:00,59.27,59.29,59.2,59.21,68601.0,56.6591,56.6782,56.5921,56.6017,68601.0
2023-10-09 10:05:00,59.19,59.21,59.16,59.18,43959.0,56.5826,56.6017,56.5539,56.573,43959.0
2023-10-09 10:10:00,59.19,59.21,59.17,59.19,94332.0,56.5826,56.6017,56.5635,56.5826,94332.0
2023-10-09 10:15:00,59.19,59.22,59.18,59.21,101451.0,56.5826,56.6113,56.573,56.6017,101451.0
2023-10-09 10:20:00,59.22,59.25,59.17,59.25,39266.0,56.6113,56.6399,56.5635,56.6399,39266.0
2023-10-09 10:25:00,59.25,59.26,59.18,59.19,19144.0,56.6399,56.6495,56.573,56.5826,19144.0
2023-10-09 10:30:00,59.19,59.21,59.18,59.19,19710.0,56.5826,56.6017,56.573,56.5826,19710.0
2023-10-09 10:35:00,59.19,59.22,59.18,59.19,23039.0,56.5826,56.6113,56.573,56.5826,23039.0
2023-10-09 10:40:00,59.19,59.22,59.15,59.22,18154.0,56.5826,56.6113,56.5443,56.6113,18154.0
2023-10-09 10:45:00,59.21,59.22,59.14,59.15,26780.0,56.6017,56.6113,56.5348,56.5443,26780.0
2023-10-09 10:50:00,59.14,59.18,59.12,59.17,42212.0,56.5348,56.573,56.5157,56.5635,42212.0
2023-10-09 10:55:00,59.17,59.19,59.15,59.17,16133.0,56.5635,56.5826,56.5443,56.5635,16133.0
2023-10-09 11:00:00,59.17,59.21,59.16,59.21,59687.0,56.5635,56.6017,56.5539,56.6017,59687.0
2023-10-09 11:05:00,59.21,59.22,59.18,59.2,203850.0,56.6017,56.6113,56.573,56.5921,203850.0
2023-10-09 11:10:00,59.2,59.22,59.16,59.2,47068.0,56.5921,56.6113,56.5539,56.5921,47068.0
2023-10-09 11:15:00,59.2,59.22,59.19,59.2,22003.0,56.5921,56.6113,56.5826,56.5921,22003.0
2023-10-09 11:20:00,59.2,59.21,59.18,59.19,7501.0,56.5921,56.6017,56.573,56.5826,7501.0
2023-10-09 11:25:00,59.19,59.24,59.18,59.23,18480.0,56.5826,56.6304,56.573,56.6208,18480.0
2023-10-09 11:30:00,59.23,59.28,59.23,59.27,51195.0,56.6208,56.6686,56.6208,56.6591,51195.0
2023-10-09 11:35:00,59.28,59.3,59.27,59.3,25349.0,56.6686,56.6877,56.6591,56.6877,25349.0
2023-10-09 11:40:00,59.3,59.3,59.25,59.27,49937.0,56.6877,56.6877,56.6399,56.6591,49937.0
2023-10-09 11:45:00,59.27,59.27,59.22,59.26,51381.0,56.6591,56.6591,56.6113,56.6495,51381.0
2023-10-09 11:50:00,59.26,59.28,59.25,59.27,11606.0,56.6495,56.6686,56.6399,56.6591,11606.0
2023-10-09 11:55:00,59.26,59.29,59.26,59.28,21303.0,56.6495,56.6782,56.6495,56.6686,21303.0
2023-10-09 12:00:00,59.27,59.28,59.24,59.24,36077.0,56.6591,56.6686,56.6304,56.6304,36077.0
2023-10-09 12:05:00,59.25,59.3,59.24,59.27,31404.0,56.6399,56.6877,56.6304,56.6591,31404.0
2023-10-09 12:10:00,59.27,59.28,59.25,59.26,17254.0,56.6591,56.6686,56.6399,56.6495,17254.0
2023-10-09 12:15:00,59.25,59.3,59.25,59.3,13323.0,56.6399,56.6877,56.6399,56.6877,13323.0
2023-10-09 12:20:00,59.3,59.34,59.29,59.31,27162.0,56.6877,56.726,56.6782,56.6973,27162.0
2023-10-09 12:25:00,59.31,59.31,59.27,59.27,40105.0,56.6973,56.6973,56.6591,56.6591,40105.0
2023-10-09 12:30:00,59.27,59.29,59.26,59.29,46767.0,56.6591,56.6782,56.6495,56.6782,46767.0
2023-10-09 12:35:00,59.28,59.29,59.26,59.26,28716.0,56.6686,56.6782,56.6495,56.6495,28716.0
2023-10-09 12:40:00,59.27,59.28,59.25,59.26,67158.0,56.6591,56.6686,56.6399,56.6495,67158.0
2023-10-09 12:45:00,59.26,59.27,59.24,59.27,44497.0,56.6495,56.6591,56.6304,56.6591,44497.0
2023-10-09 12:50:00,59.27,59.28,59.25,59.27,34565.0,56.6591,56.6686,56.6399,56.6591,34565.0
2023-10-09 12:55:00,59.27,59.28,59.24,59.27,35001.0,56.6591,56.6686,56.6304,56.6591,35001.0
2023-10-09 13:00:00,59.26,59.28,59.25,59.27,57793.0,56.6495,56.6686,56.6399,56.6591,57793.0
2023-10-09 13:05:00,59.27,59.31,59.27,59.31,64115.0,56.6591,56.6973,56.6591,56.6973,64115.0
2023-10-09 13:10:00,59.31,59.32,59.29,59.32,59406.0,56.6973,56.7069,56.6782,56.7069,59406.0
2023-10-09 13:15:00,59.32,59.32,59.31,59.32,20439.0,56.7069,56.7069,56.6973,56.7069,20439.0
2023-10-09 13:20:00,59.32,59.32,59.3,59.32,24046.0,56.7069,56.7069,56.6877,56.7069,24046.0
2023-10-09 13:25:00,59.32,59.36,59.32,59.36,12304.0,56.7069,56.7451,56.7069,56.7451,12304.0
2023-10-09 13:30:00,59.36,59.44,59.36,59.43,39674.0,56.7451,56.8216,56.7451,56.812,39674.0
2023-10-09 13:35:00,59.43,59.48,59.42,59.48,17589.0,56.812,56.8598,56.8025,56.8598,17589.0
2023-10-09 13:40:00,59.48,59.57,59.48,59.55,31470.0,56.8598,56.9458,56.8598,56.9267,31470.0
2023-10-09 13:45:00,59.56,59.59,59.55,59.57,29705.0,56.9363,56.965,56.9267,56.9458,29705.0
2023-10-09 13:50:00,59.57,59.59,59.56,59.59,16875.0,56.9458,56.965,56.9363,56.965,16875.0
2023-10-09 13:55:00,59.59,59.61,59.58,59.61,12878.0,56.965,56.9841,56.9554,56.9841,12878.0
2023-10-09 14:00:00,59.61,59.62,59.59,59.62,11037.0,56.9841,56.9936,56.965,56.9936,11037.0
2023-10-09 14:05:00,59.62,59.63,59.61,59.62,8587.0,56.9936,57.0032,56.9841,56.9936,8587.0
2023-10-09 14:10:00,59.61,59.62,59.6,59.6,33683.0,56.9841,56.9936,56.9745,56.9745,33683.0
2023-10-09 14:15:00,59.61,59.62,59.57,59.58,50763.0,56.9841,56.9936,56.9458,56.9554,50763.0
2023-10-09 14:20:00,59.58,59.6,59.58,59.6,51002.0,56.9554,56.9745,56.9554,56.9745,51002.0
2023-10-09 14:25:00,59.6,59.6,59.58,59.6,22005.0,56.9745,56.9745,56.9554,56.9745,22005.0
2023-10-09 14:30:00,59.59,59.61,59.57,59.58,30193.0,56.965,56.9841,56.9458,56.9554,30193.0
2023-10-09 14:35:00,59.58,59.61,59.55,59.6,47098.0,56.9554,56.9841,56.9267,56.9745,47098.0
2023-10-09 14:40:00,59.61,59.65,59.61,59.63,42932.0,56.9841,57.0223,56.9841,57.0032,42932.0
2023-10-09 14:45:00,59.64,59.64,59.61,59.63,26004.0,57.0128,57.0128,56.9841,57.0032,26004.0
2023-10-09 14:50:00,59.63,59.63,59.6,59.63,34883.0,57.0032,57.0032,56.9745,57.0032,34883.0
2023-10-09 14:55:00,59.63,59.67,59.63,59.65,73440.0,57.0032,57.0414,57.0032,57.0223,73440.0
2023-10-09 15:00:00,59.66,59.66,59.61,59.62,68485.0,57.0319,57.0319,56.9841,56.9936,68485.0
2023-10-09 15:05:00,59.61,59.64,59.6,59.61,28342.0,56.9841,57.0128,56.9745,56.9841,28342.0
2023-10-09 15:10:00,59.61,59.61,59.58,59.59,83808.0,56.9841,56.9841,56.9554,56.965,83808.0
2023-10-09 15:15:00,59.59,59.61,59.57,59.59,55721.0,56.965,56.9841,56.9458,56.965,55721.0
2023-10-09 15:20:00,59.59,59.61,59.58,59.59,46571.0,56.965,56.9841,56.9554,56.965,46571.0
2023-10-09 15:25:00,59.59,59.6,59.57,59.6,46642.0,56.965,56.9745,56.9458,56.9745,46642.0
2023-10-09 15:30:00,59.6,59.6,59.55,59.55,63485.0,56.9745,56.9745,56.9267,56.9267,63485.0
2023-10-09 15:35:00,59.55,59.55,59.53,59.54,45963.0,56.9267,56.9267,56.9076,56.9172,45963.0
2023-10-09 15:40:00,59.53,59.54,59.5,59.52,93988.0,56.9076,56.9172,56.8789,56.898,93988.0
2023-10-09 15:45:00,59.51,59.53,59.51,59.53,109717.0,56.8885,56.9076,56.8885,56.9076,109717.0
2023-10-09 15:50:00,59.52,59.55,59.51,59.54,227092.0,56.898,56.9267,56.8885,56.9172,227092.0
2023-10-09 15:55:00,59.55,59.55,59.5,59.53,422449.0,56.9267,56.9267,56.8789,56.9076,422449.0
2023-10-10 09:30:00,60.14,60.2,60.1,60.14,159021.0,57.4907,57.5481,57.4525,57.4907,159021.0
2023-10-10 09:35:00,60.13,60.16,60.08,60.11,80240.0,57.4812,57.5099,57.4334,57.4621,80240.0
2023-10-10 09:40:00,60.1,60.15,60.08,60.12,97095.0,57.4525,57.5003,57.4334,57.4716,97095.0
2023-10-10 09:45:00,60.11,60.16,60.08,60.14,51908.0,57.4621,57.5099,57.4334,57.4907,51908.0
2023-10-10 09:50:00,60.14,60.18,60.14,60.17,50349.0,57.4907,57.529,57.4907,57.5194,50349.0
2023-10-10 09:55:00,60.16,60.21,60.15,60.21,41636.0,57.5099,57.5577,57.5003,57.5577,41636.0
2023-10-10 10:00:00,60.23,60.31,60.23,60.27,36441.0,57.5768,57.6532,57.5768,57.615,36441.0
2023-10-10 10:05:00,60.27,60.29,60.25,60.27,30037.0,57.615,57.6341,57.5959,57.615,30037.0
2023-10-10 10:10:00,60.27,60.3,60.26,60.3,52355.0,57.615,57.6437,57.6055,57.6437,52355.0
2023-10-10 10:15:00,60.3,60.34,60.28,60.33,42231.0,57.6437,57.6819,57.6246,57.6724,42231.0
2023-10-10 10:20:00,60.34,60.37,60.32,60.36,62251.0,57.6819,57.7106,57.6628,57.701,62251.0
2023-10-10 10:25:00,60.36,60.42,60.35,60.38,45415.0,57.701,57.7584,57.6915,57.7202,45415.0
2023-10-10 10:30:00,60.39,60.41,60.35,60.4,23161.0,57.7297,57.7488,57.6915,57.7393,23161.0
2023-10-10 10:35:00,60.39,60.44,60.38,60.38,32488.0,57.7297,57.7775,57.7202,57.7202,32488.0
2023-10-10 10:40:00,60.38,60.38,60.33,60.34,55079.0,57.7202,57.7202,57.6724,57.6819,55079.0
2023-10-10 10:45:00,60.34,60.34,60.28,60.29,50244.0,57.6819,57.6819,57.6246,57.6341,50244.0
2023-10-10 10:50:00,60.3,60.38,60.3,60.34,45497.0,57.6437,57.7202,57.6437,57.6819,45497.0
2023-10-10 10:55:00,60.34,60.34,60.3,60.32,32217.0,57.6819,57.6819,57.6437,57.6628,32217.0
2023-10-10 11:00:00,60.32,60.35,60.31,60.34,86825.0,57.6628,57.6915,57.6532,57.6819,86825.0
2023-10-10 11:05:00,60.34,60.4,60.32,60.34,112567.0,57.6819,57.7393,57.6628,57.6819,112567.0
2023-10-10 11:10:00,60.35,60.39,60.31,60.39,22442.0,57.6915,57.7297,57.6532,57.7297,22442.0
2023-10-10 11:15:00,60.39,60.43,60.39,60.42,51380.0,57.7297,57.768,57.7297,57.7584,51380.0
2023-10-10 11:20:00,60.42,60.42,60.37,60.4,30916.0,57.7584,57.7584,57.7106,57.7393,30916.0
2023-10-10 11:25:00,60.4,60.43,60.36,60.4,72030.0,57.7393,57.768,57.701,57.7393,72030.0
2023-10-10 11:30:00,60.4,60.42,60.38,60.42,150367.0,57.7393,57.7584,57.7202,57.7584,150367.0
2023-10-10 11:35:00,60.42,60.44,60.4,60.44,88194.0,57.7584,57.7775,57.7393,57.7775,88194.0
2023-10-10 11:40:00,60.45,60.49,60.45,60.49,60157.0,57.7871,57.8253,57.7871,57.8253,60157.0
2023-10-10 11:45:00,60.49,60.49,60.44,60.46,104909.0,57.8253,57.8253,57.7775,57.7966,104909.0
2023-10-10 11:50:00,60.47,60.48,60.45,60.47,23866.0,57.8062,57.8158,57.7871,57.8062,23866.0
2023-10-10 11:55:00,60.48,60.51,60.48,60.5,122991.0,57.8158,57.8444,57.8158,57.8349,122991.0
2023-10-10 12:00:00,60.5,60.53,60.49,60.5,81028.0,57.8349,57.8636,57.8253,57.8349,81028.0
2023-10-10 12:05:00,60.5,60.52,60.47,60.51,30995.0,57.8349,57.854,57.8062,57.8444,30995.0
2023-10-10 12:10:00,60.51,60.55,60.5,60.53,56782.0,57.8444,57.8827,57.8349,57.8636,56782.0
2023-10-10 12:15:00,60.52,60.52,60.49,60.5,13187.0,57.854,57.854,57.8253,57.8349,13187.0
2023-10-10 12:20:00,60.51,60.51,60.45,60.49,19405.0,57.8444,57.8444,57.7871,57.8253,19405.0
2023-10-10 12:25:00,60.49,60.51,60.49,60.5,57901.0,57.8253,57.8444,57.8253,57.8349,57901.0
2023-10-10 12:30:00,60.5,60.51,60.48,60.5,18921.0,57.8349,57.8444,57.8158,57.8349,18921.0
2023-10-10 12:35:00,60.5,60.5,60.46,60.48,101029.0,57.8349,57.8349,57.7966,57.8158,101029.0
2023-10-10 12:40:00,60.48,60.49,60.47,60.48,21459.0,57.8158,57.8253,57.8062,57.8158,21459.0
2023-10-10 12:45:00,60.48,60.5,60.46,60.47,16433.0,57.8158,57.8349,57.7966,57.8062,16433.0
2023-10-10 12:50:00,60.47,60.51,60.46,60.49,34055.0,57.8062,57.8444,57.7966,57.8253,34055.0
2023-10-10 12:55:00,60.48,60.48,60.45,60.48,10467.0,57.8158,57.8158,57.7871,57.8158,10467.0
2023-10-10 13:00:00,60.47,60.48,60.35,60.36,52344.0,57.8062,57.8158,57.6915,57.701,52344.0
2023-10-10 13:05:00,60.35,60.39,60.32,60.35,71570.0,57.6915,57.7297,57.6628,57.6915,71570.0
2023-10-10 13:10:00,60.36,60.37,60.31,60.33,24013.0,57.701,57.7106,57.6532,57.6724,24013.0
2023-10-10 13:15:00,60.32,60.34,60.3,60.33,18997.0,57.6628,57.6819,57.6437,57.6724,18997.0
2023-10-10 13:20:00,60.32,60.36,60.31,60.32,30746.0,57.6628,57.701,57.6532,57.6628,30746.0
2023-10-10 13:25:00,60.32,60.35,60.28,60.35,22263.0,57.6628,57.6915,57.6246,57.6915,22263.0
2023-10-10 13:30:00,60.34,60.35,60.29,60.3,9451.0,57.6819,57.6915,57.6341,57.6437,9451.0
2023-10-10 13:35:00,60.3,60.32,60.29,60.32,50012.0,57.6437,57.6628,57.6341,57.6628,50012.0
2023-10-10 13:40:00,60.33,60.35,60.31,60.34,45701.0,57.6724,57.6915,57.6532,57.6819,45701.0
2023-10-10 13:45:00,60.34,60.37,60.31,60.37,56068.0,57.6819,57.7106,57.6532,57.7106,56068.0
2023-10-10 13:50:00,60.37,60.38,60.3,60.34,86837.0,57.7106,57.7202,57.6437,57.6819,86837.0
2023-10-10 13:55:00,60.34,60.36,60.31,60.33,64293.0,57.6819,57.701,57.6532,57.6724,64293.0
2023-10-10 14:00:00,60.33,60.36,60.31,60.35,84836.0,57.6724,57.701,57.6532,57.6915,84836.0
2023-10-10 14:05:00,60.35,60.35,60.32,60.32,89217.0,57.6915,57.6915,57.6628,57.6628,89217.0
2023-10-10 14:10:00,60.33,60.35,60.29,60.3,58786.0,57.6724,57.6915,57.6341,57.6437,58786.0
2023-10-10 14:15:00,60.3,60.32,60.28,60.32,62141.0,57.6437,57.6628,57.6246,57.6628,62141.0
2023-10-10 14:20:00,60.32,60.32,60.28,60.3,45877.0,57.6628,57.6628,57.6246,57.6437,45877.0
2023-10-10 14:25:00,60.3,60.35,60.27,60.31,40477.0,57.6437,57.6915,57.615,57.6532,40477.0
2023-10-10 14:30:00,60.31,60.36,60.31,60.35,41879.0,57.6532,57.701,57.6532,57.6915,41879.0
2023-10-10 14:35:00,60.35,60.36,60.29,60.34,66356.0,57.6915,57.701,57.6341,57.6819,66356.0
2023-10-10 14:40:00,60.33,60.38,60.31,60.38,58393.0,57.6724,57.7202,57.6532,57.7202,58393.0
2023-10-10 14:45:00,60.38,60.43,60.37,60.4,83323.0,57.7202,57.768,57.7106,57.7393,83323.0
2023-10-10 14:50:00,60.4,60.4,60.33,60.33,54485.0,57.7393,57.7393,57.6724,57.6724,54485.0
2023-10-10 14:55:00,60.32,60.32,60.3,60.31,44319.0,57.6628,57.6628,57.6437,57.6532,44319.0
2023-10-10 15:00:00,60.32,60.35,60.31,60.32,56778.0,57.6628,57.6915,57.6532,57.6628,56778.0
2023-10-10 15:05:00,60.32,60.33,60.28,60.31,46443.0,57.6628,57.6724,57.6246,57.6532,46443.0
2023-10-10 15:10:00,60.31,60.31,60.27,60.27,38215.0,57.6532,57.6532,57.615,57.615,38215.0
2023-10-10 15:15:00,60.27,60.33,60.26,60.29,63234.0,57.615,57.6724,57.6055,57.6341,63234.0
2023-10-10 15:20:00,60.28,60.29,60.24,60.28,51342.0,57.6246,57.6341,57.5863,57.6246,51342.0
2023-10-10 15:25:00,60.29,60.3,60.28,60.28,52795.0,57.6341,57.6437,57.6246,57.6246,52795.0
2023-10-10 15:30:00,60.28,60.32,60.28,60.29,67521.0,57.6246,57.6628,57.6246,57.6341,67521.0
2023-10-10 15:35:00,60.29,60.31,60.27,60.29,61178.0,57.6341,57.6532,57.615,57.6341,61178.0
2023-10-10 15:40:00,60.29,60.32,60.28,60.31,80017.0,57.6341,57.6628,57.6246,57.6532,80017.0
2023-10-10 15:45:00,60.32,60.35,60.31,60.35,77631.0,57.6628,57.6915,57.6532,57.6915,77631.0
2023-10-10 15:50:00,60.36,60.37,60.3,60.31,164468.0,57.701,57.7106,57.6437,57.6532,164468.0
2023-10-10 15:55:00,60.32,60.34,60.3,60.32,219819.0,57.6628,57.6819,57.6437,57.6628,219819.0
2023-10-11 09:30:00,60.32,60.42,60.3,60.33,185421.0,57.6628,57.7584,57.6437,57.6724,185421.0
2023-10-11 09:35:00,60.33,60.36,60.27,60.33,231178.0,57.6724,57.701,57.615,57.6724,231178.0
2023-10-11 09:40:00,60.33,60.39,60.3,60.38,171981.0,57.6724,57.7297,57.6437,57.7202,171981.0
2023-10-11 09:45:00,60.37,60.41,60.35,60.37,94224.0,57.7106,57.7488,57.6915,57.7106,94224.0
2023-10-11 09:50:00,60.37,60.37,60.29,60.33,93362.0,57.7106,57.7106,57.6341,57.6724,93362.0
2023-10-11 09:55:00,60.33,60.37,60.33,60.35,75053.0,57.6724,57.7106,57.6724,57.6915,75053.0
2023-10-11 10:00:00,60.36,60.36,60.32,60.35,18446.0,57.701,57.701,57.6628,57.6915,18446.0
2023-10-11 10:05:00,60.36,60.39,60.33,60.36,39006.0,57.701,57.7297,57.6724,57.701,39006.0
2023-10-11 10:10:00,60.36,60.36,60.29,60.29,112800.0,57.701,57.701,57.6341,57.6341,112800.0
2023-10-11 10:15:00,60.29,60.32,60.28,60.28,85739.0,57.6341,57.6628,57.6246,57.6246,85739.0
2023-10-11 10:20:00,60.27,60.31,60.25,60.27,336334.0,57.615,57.6532,57.5959,57.615,336334.0
2023-10-11 10:25:00,60.27,60.27,60.21,60.25,24434.0,57.615,57.615,57.5577,57.5959,24434.0
2023-10-11 10:30:00,60.25,60.26,60.21,60.25,24568.0,57.5959,57.6055,57.5577,57.5959,24568.0
2023-10-11 10:35:00,60.25,60.26,60.18,60.24,42058.0,57.5959,57.6055,57.529,57.5863,42058.0
2023-10-11 10:40:00,60.24,60.26,60.23,60.25,26681.0,57.5863,57.6055,57.5768,57.5959,26681.0
2023-10-11 10:45:00,60.25,60.25,60.19,60.2,24733.0,57.5959,57.5959,57.5385,57.5481,24733.0
2023-10-11 10:50:00,60.2,60.28,60.19,60.26,160517.0,57.5481,57.6246,57.5385,57.6055,160517.0
2023-10-11 10:55:00,60.26,60.27,60.24,60.26,14947.0,57.6055,57.615,57.5863,57.6055,14947.0
2023-10-11 11:00:00,60.25,60.27,60.22,60.23,48477.0,57.5959,57.615,57.5672,57.5768,48477.0
2023-10-11 11:05:00,60.24,60.26,60.23,60.25,11715.0,57.5863,57.6055,57.5768,57.5959,11715.0
2023-10-11 11:10:00,60.25,60.28,60.23,60.23,25887.0,57.5959,57.6246,57.5768,57.5768,25887.0
2023-10-11 11:15:00,60.24,60.24,60.13,60.15,31403.0,57.5863,57.5863,57.4812,57.5003,31403.0
2023-10-11 11:20:00,60.14,60.19,60.14,60.18,23191.0,57.4907,57.5385,57.4907,57.529,23191.0
2023-10-11 11:25:00,60.18,60.18,60.15,60.17,23587.0,57.529,57.529,57.5003,57.5194,23587.0
2023-10-11 11:30:00,60.17,60.2,60.16,60.2,63184.0,57.5194,57.5481,57.5099,57.5481,63184.0
2023-10-11 11:35:00,60.19,60.22,60.18,60.2,37714.0,57.5385,57.5672,57.529,57.5481,37714.0
2023-10-11 11:40:00,60.2,60.2,60.15,60.17,58535.0,57.5481,57.5481,57.5003,57.5194,58535.0
2023-10-11 11:45:00,60.17,60.22,60.17,60.2,35780.0,57.5194,57.5672,57.5194,57.5481,35780.0
2023-10-11 11:50:00,60.2,60.22,60.18,60.2,62346.0,57.5481,57.5672,57.529,57.5481,62346.0
2023-10-11 11:55:00,60.2,60.22,60.18,60.2,52068.0,57.5481,57.5672,57.529,57.5481,52068.0
2023-10-11 12:00:00,60.2,60.2,60.16,60.18,34117.0,57.5481,57.5481,57.5099,57.529,34117.0
2023-10-11 12:05:00,60.17,60.19,60.14,60.17,94955.0,57.5194,57.5385,57.4907,57.5194,94955.0
2023-10-11 12:10:00,60.18,60.18,60.15,60.16,48309.0,57.529,57.529,57.5003,57.5099,48309.0
2023-10-11 12:15:00,60.15,60.15,60.1,60.13,47837.0,57.5003,57.5003,57.4525,57.4812,47837.0
2023-10-11 12:20:00,60.13,60.13,60.08,60.09,63567.0,57.4812,57.4812,57.4334,57.4429,63567.0
2023-10-11 12:25:00,60.1,60.11,60.07,60.11,47978.0,57.4525,57.4621,57.4238,57.4621,47978.0
2023-10-11 12:30:00,60.1,60.13,60.09,60.1,44742.0,57.4525,57.4812,57.4429,57.4525,44742.0
2023-10-11 12:35:00,60.1,60.13,60.08,60.12,29511.0,57.4525,57.4812,57.4334,57.4716,29511.0
2023-10-11 12:40:00,60.12,60.14,60.11,60.13,26945.0,57.4716,57.4907,57.4621,57.4812,26945.0
2023-10-11 12:45:00,60.12,60.13,60.09,60.1,43107.0,57.4716,57.4812,57.4429,57.4525,43107.0
2023-10-11 12:50:00,60.1,60.11,60.06,60.07,30278.0,57.4525,57.4621,57.4143,57.4238,30278.0
2023-10-11 12:55:00,60.08,60.12,60.06,60.12,29430.0,57.4334,57.4716,57.4143,57.4716,29430.0
2023-10-11 13:00:00,60.11,60.13,60.06,60.07,40240.0,57.4621,57.4812,57.4143,57.4238,40240.0
2023-10-11 13:05:00,60.07,60.09,60.06,60.09,26925.0,57.4238,57.4429,57.4143,57.4429,26925.0
2023-10-11 13:10:00,60.08,60.1,60.08,60.1,31858.0,57.4334,57.4525,57.4334,57.4525,31858.0
2023-10-11 13:15:00,60.1,60.1,59.98,60.0,130531.0,57.4525,57.4525,57.3378,57.3569,130531.0
2023-10-11 13:20:00,60.01,60.04,59.98,60.02,68220.0,57.3665,57.3951,57.3378,57.376,68220.0
2023-10-11 13:25:00,60.01,60.03,60.01,60.02,35777.0,57.3665,57.3856,57.3665,57.376,35777.0
2023-10-11 13:30:00,60.01,60.01,59.96,59.97,60536.0,57.3665,57.3665,57.3187,57.3282,60536.0
2023-10-11 13:35:00,59.96,59.97,59.94,59.94,35207.0,57.3187,57.3282,57.2995,57.2995,35207.0
2023-10-11 13:40:00,59.94,59.96,59.94,59.95,20914.0,57.2995,57.3187,57.2995,57.3091,20914.0
2023-10-11 13:45:00,59.94,59.96,59.94,59.95,37390.0,57.2995,57.3187,57.2995,57.3091,37390.0
2023-10-11 13:50:00,59.95,60.01,59.94,60.0,34618.0,57.3091,57.3665,57.2995,57.3569,34618.0
2023-10-11 13:55:00,60.0,60.02,59.99,60.01,37488.0,57.3569,57.376,57.3473,57.3665,37488.0
2023-10-11 14:00:00,60.0,60.07,60.0,60.01,48956.0,57.3569,57.4238,57.3569,57.3665,48956.0
2023-10-11 14:05:00,60.01,60.05,60.0,60.01,38205.0,57.3665,57.4047,57.3569,57.3665,38205.0
2023-10-11 14:10:00,60.0,60.04,59.99,60.01,58723.0,57.3569,57.3951,57.3473,57.3665,58723.0
2023-10-11 14:15:00,60.01,60.06,60.0,60.03,64451.0,57.3665,57.4143,57.3569,57.3856,64451.0
2023-10-11 14:20:00,60.03,60.07,60.02,60.07,66673.0,57.3856,57.4238,57.376,57.4238,66673.0
2023-10-11 14:25:00,60.07,60.1,60.03,60.05,111125.0,57.4238,57.4525,57.3856,57.4047,111125.0
2023-10-11 14:30:00,60.05,60.09,60.04,60.08,82640.0,57.4047,57.4429,57.3951,57.4334,82640.0
2023-10-11 14:35:00,60.09,60.11,60.08,60.08,24381.0,57.4429,57.4621,57.4334,57.4334,24381.0
2023-10-11 14:40:00,60.08,60.11,60.06,60.1,45389.0,57.4334,57.4621,57.4143,57.4525,45389.0
2023-10-11 14:45:00,60.09,60.13,60.08,60.11,31712.0,57.4429,57.4812,57.4334,57.4621,31712.0
2023-10-11 14:50:00,60.1,60.14,60.09,60.14,35667.0,57.4525,57.4907,57.4429,57.4907,35667.0
2023-10-11 14:55:00,60.13,60.15,60.09,60.11,32377.0,57.4812,57.5003,57.4429,57.4621,32377.0
2023-10-11 15:00:00,60.11,60.14,60.1,60.13,21885.0,57.4621,57.4907,57.4525,57.4812,21885.0
2023-10-11 15:05:00,60.12,60.13,60.11,60.12,23317.0,57.4716,57.4812,57.4621,57.4716,23317.0
2023-10-11 15:10:00,60.13,60.14,60.11,60.13,46112.0,57.4812,57.4907,57.4621,57.4812,46112.0
2023-10-11 15:15:00,60.12,60.13,60.11,60.13,29549.0,57.4716,57.4812,57.4621,57.4812,29549.0
2023-10-11 15:20:00,60.13,60.14,60.11,60.13,29514.0,57.4812,57.4907,57.4621,57.4812,29514.0
2023-10-11 15:25:00,60.14,60.17,60.13,60.16,40908.0,57.4907,57.5194,57.4812,57.5099,40908.0
2023-10-11 15:30:00,60.15,60.16,60.14,60.16,34553.0,57.5003,57.5099,57.4907,57.5099,34553.0
2023-10-11 15:35:00,60.16,60.19,60.15,60.19,43539.0,57.5099,57.5385,57.5003,57.5385,43539.0
2023-10-11 15:40:00,60.18,60.2,60.17,60.19,57494.0,57.529,57.5481,57.5194,57.5385,57494.0
2023-10-11 15:45:00,60.19,60.21,60.18,60.2,149177.0,57.5385,57.5577,57.529,57.5481,149177.0
2023-10-11 15:50:00,60.2,60.21,60.19,60.2,93011.0,57.5481,57.5577,57.5385,57.5481,93011.0
2023-10-11 15:55:00,60.19,60.2,60.18,60.19,323112.0,57.5385,57.5481,57.529,57.5385,323112.0
2023-10-12 09:30:00,60.81,60.81,60.74,60.74,116148.0,58.1312,58.1312,58.0643,58.0643,116148.0
2023-10-12 09:35:00,60.74,60.78,60.72,60.72,48657.0,58.0643,58.1025,58.0452,58.0452,48657.0
2023-10-12 09:40:00,60.71,60.71,60.63,60.64,55235.0,58.0356,58.0356,57.9592,57.9687,55235.0
2023-10-12 09:45:00,60.63,60.67,60.61,60.62,58094.0,57.9592,57.9974,57.94,57.9496,58094.0
2023-10-12 09:50:00,60.62,60.69,60.58,60.58,40188.0,57.9496,58.0165,57.9114,57.9114,40188.0
2023-10-12 09:55:00,60.57,60.58,60.54,60.57,91630.0,57.9018,57.9114,57.8731,57.9018,91630.0
2023-10-12 10:00:00,60.57,60.6,60.53,60.6,121710.0,57.9018,57.9305,57.8636,57.9305,121710.0
2023-10-12 10:05:00,60.59,60.65,60.58,60.64,114589.0,57.9209,57.9783,57.9114,57.9687,114589.0
2023-10-12 10:10:00,60.64,60.72,60.63,60.68,54337.0,57.9687,58.0452,57.9592,58.0069,54337.0
2023-10-12 10:15:00,60.7,60.7,60.63,60.66,72641.0,58.0261,58.0261,57.9592,57.9878,72641.0
2023-10-12 10:20:00,60.66,60.67,60.61,60.62,99137.0,57.9878,57.9974,57.94,57.9496,99137.0
2023-10-12 10:25:00,60.61,60.65,60.56,60.59,38704.0,57.94,57.9783,57.8922,57.9209,38704.0
2023-10-12 10:30:00,60.59,60.6,60.55,60.59,44590.0,57.9209,57.9305,57.8827,57.9209,44590.0
2023-10-12 10:35:00,60.58,60.61,60.55,60.55,60489.0,57.9114,57.94,57.8827,57.8827,60489.0
2023-10-12 10:40:00,60.55,60.59,60.54,60.54,28082.0,57.8827,57.9209,57.8731,57.8731,28082.0
2023-10-12 10:45:00,60.52,60.59,60.52,60.56,49130.0,57.854,57.9209,57.854,57.8922,49130.0
2023-10-12 10:50:00,60.56,60.58,60.52,60.54,56012.0,57.8922,57.9114,57.854,57.8731,56012.0
2023-10-12 10:55:00,60.54,60.57,60.52,60.56,59295.0,57.8731,57.9018,57.854,57.8922,59295.0
2023-10-12 11:00:00,60.56,60.57,60.51,60.53,44339.0,57.8922,57.9018,57.8444,57.8636,44339.0
2023-10-12 11:05:00,60.53,60.55,60.49,60.53,45515.0,57.8636,57.8827,57.8253,57.8636,45515.0
2023-10-12 11:10:00,60.53,60.59,60.53,60.58,30768.0,57.8636,57.9209,57.8636,57.9114,30768.0
2023-10-12 11:15:00,60.58,60.58,60.54,60.56,37417.0,57.9114,57.9114,57.8731,57.8922,37417.0
2023-10-12 11:20:00,60.56,60.57,60.52,60.54,131029.0,57.8922,57.9018,57.854,57.8731,131029.0
2023-10-12 11:25:00,60.53,60.53,60.5,60.5,36741.0,57.8636,57.8636,57.8349,57.8349,36741.0
2023-10-12 11:30:00,60.5,60.5,60.46,60.5,40692.0,57.8349,57.8349,57.7966,57.8349,40692.0
2023-10-12 11:35:00,60.51,60.56,60.5,60.54,70300.0,57.8444,57.8922,57.8349,57.8731,70300.0
2023-10-12 11:40:00,60.54,60.55,60.52,60.54,15492.0,57.8731,57.8827,57.854,57.8731,15492.0
2023-10-12 11:45:00,60.55,60.56,60.46,60.46,68646.0,57.8827,57.8922,57.7966,57.7966,68646.0
2023-10-12 11:50:00,60.46,60.55,60.45,60.55,162457.0,57.7966,57.8827,57.7871,57.8827,162457.0
2023-10-12 11:55:00,60.55,60.58,60.54,60.57,113382.0,57.8827,57.9114,57.8731,57.9018,113382.0
2023-10-12 12:00:00,60.57,60.61,60.54,60.55,55796.0,57.9018,57.94,57.8731,57.8827,55796.0
2023-10-12 12:05:00,60.56,60.59,60.56,60.58,33360.0,57.8922,57.9209,57.8922,57.9114,33360.0
2023-10-12 12:10:00,60.58,60.59,60.57,60.57,18836.0,57.9114,57.9209,57.9018,57.9018,18836.0
2023-10-12 12:15:00,60.58,60.61,60.58,60.6,70637.0,57.9114,57.94,57.9114,57.9305,70637.0
2023-10-12 12:20:00,60.59,60.62,60.57,60.59,42017.0,57.9209,57.9496,57.9018,57.9209,42017.0
2023-10-12 12:25:00,60.59,60.59,60.56,60.58,26683.0,57.9209,57.9209,57.8922,57.9114,26683.0
2023-10-12 12:30:00,60.58,60.59,60.56,60.56,20060.0,57.9114,57.9209,57.8922,57.8922,20060.0
2023-10-12 12:35:00,60.56,60.6,60.56,60.6,41933.0,57.8922,57.9305,57.8922,57.9305,41933.0
2023-10-12 12:40:00,60.59,60.6,60.57,60.59,44508.0,57.9209,57.9305,57.9018,57.9209,44508.0
2023-10-12 12:45:00,60.58,60.58,60.56,60.56,11955.0,57.9114,57.9114,57.8922,57.8922,11955.0
2023-10-12 12:50:00,60.56,60.58,60.55,60.57,34735.0,57.8922,57.9114,57.8827,57.9018,34735.0
2023-10-12 12:55:00,60.57,60.57,60.53,60.55,48224.0,57.9018,57.9018,57.8636,57.8827,48224.0
2023-10-12 13:00:00,60.55,60.57,60.43,60.46,192155.0,57.8827,57.9018,57.768,57.7966,192155.0
2023-10-12 13:05:00,60.45,60.47,60.37,60.39,139956.0,57.7871,57.8062,57.7106,57.7297,139956.0
2023-10-12 13:10:00,60.38,60.4,60.34,60.35,73690.0,57.7202,57.7393,57.6819,57.6915,73690.0
2023-10-12 13:15:00,60.34,60.35,60.29,60.33,32716.0,57.6819,57.6915,57.6341,57.6724,32716.0
2023-10-12 13:20:00,60.32,60.34,60.29,60.3,22781.0,57.6628,57.6819,57.6341,57.6437,22781.0
2023-10-12 13:25:00,60.3,60.31,60.25,60.28,28884.0,57.6437,57.6532,57.5959,57.6246,28884.0
2023-10-12 13:30:00,60.27,60.31,60.25,60.25,34439.0,57.615,57.6532,57.5959,57.5959,34439.0
2023-10-12 13:35:00,60.26,60.27,60.24,60.24,28561.0,57.6055,57.615,57.5863,57.5863,28561.0
2023-10-12 13:40:00,60.25,60.26,60.23,60.23,24680.0,57.5959,57.6055,57.5768,57.5768,24680.0
2023-10-12 13:45:00,60.23,60.27,60.23,60.26,43819.0,57.5768,57.615,57.5768,57.6055,43819.0
2023-10-12 13:50:00,60.27,60.27,60.22,60.25,35355.0,57.615,57.615,57.5672,57.5959,35355.0
2023-10-12 13:55:00,60.26,60.28,60.19,60.2,34836.0,57.6055,57.6246,57.5385,57.5481,34836.0
2023-10-12 14:00:00,60.2,60.23,60.16,60.16,63752.0,57.5481,57.5768,57.5099,57.5099,63752.0
2023-10-12 14:05:00,60.15,60.19,60.14,60.14,63421.0,57.5003,57.5385,57.4907,57.4907,63421.0
2023-10-12 14:10:00,60.15,60.17,60.11,60.17,45147.0,57.5003,57.5194,57.4621,57.5194,45147.0
2023-10-12 14:15:00,60.16,60.18,60.12,60.13,31104.0,57.5099,57.529,57.4716,57.4812,31104.0
2023-10-12 14:20:00,60.13,60.22,60.13,60.21,123700.0,57.4812,57.5672,57.4812,57.5577,123700.0
2023-10-12 14:25:00,60.2,60.25,60.2,60.23,443415.0,57.5481,57.5959,57.5481,57.5768,443415.0
2023-10-12 14:30:00,60.23,60.28,60.21,60.27,109495.0,57.5768,57.6246,57.5577,57.615,109495.0
2023-10-12 14:35:00,60.27,60.28,60.22,60.24,151909.0,57.615,57.6246,57.5672,57.5863,151909.0
2023-10-12 14:40:00,60.24,60.25,60.21,60.24,43120.0,57.5863,57.5959,57.5577,57.5863,43120.0
2023-10-12 14:45:00,60.24,60.29,60.22,60.28,116268.0,57.5863,57.6341,57.5672,57.6246,116268.0
2023-10-12 14:50:00,60.28,60.32,60.26,60.3,375648.0,57.6246,57.6628,57.6055,57.6437,375648.0
2023-10-12 14:55:00,60.3,60.3,60.27,60.29,29571.0,57.6437,57.6437,57.615,57.6341,29571.0
2023-10-12 15:00:00,60.29,60.33,60.28,60.33,62185.0,57.6341,57.6724,57.6246,57.6724,62185.0
2023-10-12 15:05:00,60.32,60.33,60.29,60.31,22659.0,57.6628,57.6724,57.6341,57.6532,22659.0
2023-10-12 15:10:00,60.3,60.32,60.26,60.31,75977.0,57.6437,57.6628,57.6055,57.6532,75977.0
2023-10-12 15:15:00,60.31,60.36,60.28,60.35,111458.0,57.6532,57.701,57.6246,57.6915,111458.0
2023-10-12 15:20:00,60.35,60.38,60.32,60.34,71774.0,57.6915,57.7202,57.6628,57.6819,71774.0
2023-10-12 15:25:00,60.33,60.33,60.3,60.3,40083.0,57.6724,57.6724,57.6437,57.6437,40083.0
2023-10-12 15:30:00,60.31,60.37,60.31,60.36,123650.0,57.6532,57.7106,57.6532,57.701,123650.0
2023-10-12 15:35:00,60.37,60.38,60.35,60.36,181152.0,57.7106,57.7202,57.6915,57.701,181152.0
2023-10-12 15:40:00,60.36,60.36,60.31,60.31,136186.0,57.701,57.701,57.6532,57.6532,136186.0
2023-10-12 15:45:00,60.32,60.34,60.31,60.33,158499.0,57.6628,57.6819,57.6532,57.6724,158499.0
2023-10-12 15:50:00,60.33,60.37,60.31,60.33,172060.0,57.6724,57.7106,57.6532,57.6724,172060.0
2023-10-12 15:55:00,60.32,60.35,60.3,60.31,592002.0,57.6628,57.6915,57.6437,57.6532,592002.0
2023-10-13 09:30:00,59.95,60.03,59.88,59.99,194066.0,57.3091,57.3856,57.2422,57.3473,194066.0
2023-10-13 09:35:00,59.98,60.04,59.95,60.03,93536.0,57.3378,57.3951,57.3091,57.3856,93536.0
2023-10-13 09:40:00,60.03,60.06,59.94,59.95,144146.0,57.3856,57.4143,57.2995,57.3091,144146.0
2023-10-13 09:45:00,59.95,59.99,59.91,59.98,120904.0,57.3091,57.3473,57.2709,57.3378,120904.0
2023-10-13 09:50:00,59.99,60.02,59.96,59.98,64246.0,57.3473,57.376,57.3187,57.3378,64246.0
2023-10-13 09:55:00,59.98,60.0,59.94,59.96,59472.0,57.3378,57.3569,57.2995,57.3187,59472.0
2023-10-13 10:00:00,59.96,59.97,59.87,59.97,116682.0,57.3187,57.3282,57.2326,57.3282,116682.0
2023-10-13 10:05:00,59.97,59.99,59.86,59.93,61273.0,57.3282,57.3473,57.2231,57.29,61273.0
2023-10-13 10:10:00,59.94,59.94,59.82,59.83,34808.0,57.2995,57.2995,57.1848,57.1944,34808.0
2023-10-13 10:15:00,59.83,59.85,59.77,59.78,56053.0,57.1944,57.2135,57.137,57.1466,56053.0
2023-10-13 10:20:00,59.79,59.83,59.74,59.76,34392.0,57.1562,57.1944,57.1084,57.1275,34392.0
2023-10-13 10:25:00,59.76,59.81,59.75,59.77,52589.0,57.1275,57.1753,57.1179,57.137,52589.0
2023-10-13 10:30:00,59.77,59.84,59.75,59.84,124811.0,57.137,57.204,57.1179,57.204,124811.0
2023-10-13 10:35:00,59.84,59.85,59.75,59.76,100576.0,57.204,57.2135,57.1179,57.1275,100576.0
2023-10-13 10:40:00,59.76,59.8,59.72,59.78,62154.0,57.1275,57.1657,57.0892,57.1466,62154.0
2023-10-13 10:45:00,59.77,59.78,59.74,59.76,23328.0,57.137,57.1466,57.1084,57.1275,23328.0
2023-10-13 10:50:00,59.76,59.76,59.66,59.68,71356.0,57.1275,57.1275,57.0319,57.051,71356.0
2023-10-13 10:55:00,59.69,59.69,59.65,59.66,68985.0,57.0606,57.0606,57.0223,57.0319,68985.0
2023-10-13 11:00:00,59.68,59.68,59.6,59.62,112573.0,57.051,57.051,56.9745,56.9936,112573.0
2023-10-13 11:05:00,59.62,59.63,59.57,59.63,35990.0,56.9936,57.0032,56.9458,57.0032,35990.0
2023-10-13 11:10:00,59.63,59.67,59.6,59.63,103163.0,57.0032,57.0414,56.9745,57.0032,103163.0
2023-10-13 11:15:00,59.63,59.64,59.6,59.61,53046.0,57.0032,57.0128,56.9745,56.9841,53046.0
2023-10-13 11:20:00,59.61,59.63,59.55,59.55,53947.0,56.9841,57.0032,56.9267,56.9267,53947.0
2023-10-13 11:25:00,59.56,59.58,59.53,59.58,48084.0,56.9363,56.9554,56.9076,56.9554,48084.0
2023-10-13 11:30:00,59.57,59.61,59.55,59.59,57937.0,56.9458,56.9841,56.9267,56.965,57937.0
2023-10-13 11:35:00,59.59,59.62,59.58,59.62,70439.0,56.965,56.9936,56.9554,56.9936,70439.0
2023-10-13 11:40:00,59.62,59.64,59.59,59.6,62672.0,56.9936,57.0128,56.965,56.9745,62672.0
2023-10-13 11:45:00,59.59,59.61,59.57,59.57,40974.0,56.965,56.9841,56.9458,56.9458,40974.0
2023-10-13 11:50:00,59.57,59.59,59.53,59.54,55254.0,56.9458,56.965,56.9076,56.9172,55254.0
2023-10-13 11:55:00,59.54,59.55,59.5,59.54,32307.0,56.9172,56.9267,56.8789,56.9172,32307.0
2023-10-13 12:00:00,59.54,59.61,59.52,59.58,44198.0,56.9172,56.9841,56.898,56.9554,44198.0
2023-10-13 12:05:00,59.58,59.62,59.58,59.62,21426.0,56.9554,56.9936,56.9554,56.9936,21426.0
2023-10-13 12:10:00,59.62,59.63,59.59,59.6,40762.0,56.9936,57.0032,56.965,56.9745,40762.0
2023-10-13 12:15:00,59.6,59.67,59.59,59.67,60393.0,56.9745,57.0414,56.965,57.0414,60393.0
2023-10-13 12:20:00,59.67,59.71,59.66,59.71,44669.0,57.0414,57.0797,57.0319,57.0797,44669.0
2023-10-13 12:25:00,59.71,59.73,59.69,59.71,52393.0,57.0797,57.0988,57.0606,57.0797,52393.0
2023-10-13 12:30:00,59.71,59.73,59.69,59.73,20544.0,57.0797,57.0988,57.0606,57.0988,20544.0
2023-10-13 12:35:00,59.73,59.74,59.69,59.71,221705.0,57.0988,57.1084,57.0606,57.0797,221705.0
2023-10-13 12:40:00,59.71,59.74,59.7,59.7,49579.0,57.0797,57.1084,57.0701,57.0701,49579.0
2023-10-13 12:45:00,59.71,59.73,59.67,59.67,36173.0,57.0797,57.0988,57.0414,57.0414,36173.0
2023-10-13 12:50:00,59.67,59.67,59.56,59.62,105642.0,57.0414,57.0414,56.9363,56.9936,105642.0
2023-10-13 12:55:00,59.61,59.64,59.6,59.63,37740.0,56.9841,57.0128,56.9745,57.0032,37740.0
2023-10-13 13:00:00,59.63,59.63,59.58,59.59,97062.0,57.0032,57.0032,56.9554,56.965,97062.0
2023-10-13 13:05:00,59.59,59.59,59.54,59.56,44533.0,56.965,56.965,56.9172,56.9363,44533.0
2023-10-13 13:10:00,59.57,59.58,59.53,59.54,59459.0,56.9458,56.9554,56.9076,56.9172,59459.0
2023-10-13 13:15:00,59.54,59.58,59.53,59.56,37459.0,56.9172,56.9554,56.9076,56.9363,37459.0
2023-10-13 13:20:00,59.56,59.59,59.54,59.56,31525.0,56.9363,56.965,56.9172,56.9363,31525.0
2023-10-13 13:25:00,59.56,59.57,59.48,59.48,55601.0,56.9363,56.9458,56.8598,56.8598,55601.0
2023-10-13 13:30:00,59.48,59.51,59.46,59.5,54024.0,56.8598,56.8885,56.8407,56.8789,54024.0
2023-10-13 13:35:00,59.5,59.51,59.47,59.5,38684.0,56.8789,56.8885,56.8503,56.8789,38684.0
2023-10-13 13:40:00,59.5,59.63,59.5,59.6,69508.0,56.8789,57.0032,56.8789,56.9745,69508.0
2023-10-13 13:45:00,59.59,59.61,59.57,59.59,46216.0,56.965,56.9841,56.9458,56.965,46216.0
2023-10-13 13:50:00,59.59,59.63,59.59,59.62,37948.0,56.965,57.0032,56.965,56.9936,37948.0
2023-10-13 13:55:00,59.61,59.64,59.59,59.6,47476.0,56.9841,57.0128,56.965,56.9745,47476.0
2023-10-13 14:00:00,59.6,59.62,59.58,59.59,50566.0,56.9745,56.9936,56.9554,56.965,50566.0
2023-10-13 14:05:00,59.59,59.65,59.58,59.61,54444.0,56.965,57.0223,56.9554,56.9841,54444.0
2023-10-13 14:10:00,59.6,59.63,59.59,59.61,30288.0,56.9745,57.0032,56.965,56.9841,30288.0
2023-10-13 14:15:00,59.61,59.64,59.59,59.62,39584.0,56.9841,57.0128,56.965,56.9936,39584.0
2023-10-13 14:20:00,59.62,59.65,59.59,59.6,32648.0,56.9936,57.0223,56.965,56.9745,32648.0
2023-10-13 14:25:00,59.61,59.63,59.59,59.63,18918.0,56.9841,57.0032,56.965,57.0032,18918.0
2023-10-13 14:30:00,59.63,59.67,59.61,59.65,39167.0,57.0032,57.0414,56.9841,57.0223,39167.0
2023-10-13 14:35:00,59.66,59.66,59.61,59.64,47084.0,57.0319,57.0319,56.9841,57.0128,47084.0
2023-10-13 14:40:00,59.63,59.65,59.6,59.61,46128.0,57.0032,57.0223,56.9745,56.9841,46128.0
2023-10-13 14:45:00,59.61,59.62,59.58,59.58,51390.0,56.9841,56.9936,56.9554,56.9554,51390.0
2023-10-13 14:50:00,59.58,59.62,59.57,59.62,37123.0,56.9554,56.9936,56.9458,56.9936,37123.0
2023-10-13 14:55:00,59.62,59.64,59.59,59.62,45535.0,56.9936,57.0128,56.965,56.9936,45535.0
2023-10-13 15:00:00,59.63,59.65,59.6,59.64,37537.0,57.0032,57.0223,56.9745,57.0128,37537.0
2023-10-13 15:05:00,59.64,59.64,59.58,59.62,29642.0,57.0128,57.0128,56.9554,56.9936,29642.0
2023-10-13 15:10:00,59.61,59.67,59.6,59.64,27715.0,56.9841,57.0414,56.9745,57.0128,27715.0
2023-10-13 15:15:00,59.64,59.66,59.61,59.62,45396.0,57.0128,57.0319,56.9841,56.9936,45396.0
2023-10-13 15:20:00,59.62,59.63,59.61,59.63,34911.0,56.9936,57.0032,56.9841,57.0032,34911.0
2023-10-13 15:25:00,59.63,59.63,59.59,59.6,42075.0,57.0032,57.0032,56.965,56.9745,42075.0
2023-10-13 15:30:00,59.61,59.65,59.6,59.62,40441.0,56.9841,57.0223,56.9745,56.9936,40441.0
2023-10-13 15:35:00,59.62,59.63,59.58,59.61,57712.0,56.9936,57.0032,56.9554,56.9841,57712.0
2023-10-13 15:40:00,59.6,59.61,59.53,59.54,75533.0,56.9745,56.9841,56.9076,56.9172,75533.0
2023-10-13 15:45:00,59.54,59.6,59.52,59.59,82765.0,56.9172,56.9745,56.898,56.965,82765.0
2023-10-13 15:50:00,59.59,59.62,59.58,59.62,148586.0,56.965,56.9936,56.9554,56.9936,148586.0
2023-10-13 15:55:00,59.61,59.62,59.56,59.6,352352.0,56.9841,56.9936,56.9363,56.9745,352352.0
2023-10-16 09:30:00,59.38,59.42,59.37,59.4,83658.0,56.7642,56.8025,56.7547,56.7833,83658.0
2023-10-16 09:35:00,59.4,59.43,59.37,59.41,100323.0,56.7833,56.812,56.7547,56.7929,100323.0
2023-10-16 09:40:00,59.42,59.45,59.39,59.43,67537.0,56.8025,56.8311,56.7738,56.812,67537.0
2023-10-16 09:45:00,59.43,59.47,59.41,59.43,65824.0,56.812,56.8503,56.7929,56.812,65824.0
2023-10-16 09:50:00,59.44,59.51,59.43,59.5,76539.0,56.8216,56.8885,56.812,56.8789,76539.0
2023-10-16 09:55:00,59.5,59.5,59.46,59.48,90437.0,56.8789,56.8789,56.8407,56.8598,90437.0
2023-10-16 10:00:00,59.48,59.51,59.47,59.5,59135.0,56.8598,56.8885,56.8503,56.8789,59135.0
2023-10-16 10:05:00,59.49,59.5,59.45,59.49,65099.0,56.8694,56.8789,56.8311,56.8694,65099.0
2023-10-16 10:10:00,59.5,59.57,59.49,59.55,67561.0,56.8789,56.9458,56.8694,56.9267,67561.0
2023-10-16 10:15:00,59.56,59.59,59.54,59.57,82450.0,56.9363,56.965,56.9172,56.9458,82450.0
2023-10-16 10:20:00,59.57,59.61,59.55,59.61,107664.0,56.9458,56.9841,56.9267,56.9841,107664.0
2023-10-16 10:25:00,59.61,59.68,59.6,59.67,75016.0,56.9841,57.051,56.9745,57.0414,75016.0
2023-10-16 10:30:00,59.67,59.74,59.66,59.69,166831.0,57.0414,57.1084,57.0319,57.0606,166831.0
2023-10-16 10:35:00,59.7,59.75,59.69,59.73,83638.0,57.0701,57.1179,57.0606,57.0988,83638.0
2023-10-16 10:40:00,59.74,59.79,59.74,59.76,96051.0,57.1084,57.1562,57.1084,57.1275,96051.0
2023-10-16 10:45:00,59.76,59.78,59.73,59.74,77350.0,57.1275,57.1466,57.0988,57.1084,77350.0
2023-10-16 10:50:00,59.74,59.76,59.7,59.71,30473.0,57.1084,57.1275,57.0701,57.0797,30473.0
2023-10-16 10:55:00,59.71,59.76,59.71,59.76,147402.0,57.0797,57.1275,57.0797,57.1275,147402.0
2023-10-16 11:00:00,59.76,59.8,59.75,59.77,123959.0,57.1275,57.1657,57.1179,57.137,123959.0
2023-10-16 11:05:00,59.78,59.78,59.76,59.76,20802.0,57.1466,57.1466,57.1275,57.1275,20802.0
2023-10-16 11:10:00,59.77,59.77,59.69,59.7,60212.0,57.137,57.137,57.0606,57.0701,60212.0
2023-10-16 11:15:00,59.7,59.71,59.69,59.7,28182.0,57.0701,57.0797,57.0606,57.0701,28182.0
2023-10-16 11:20:00,59.69,59.71,59.68,59.71,50522.0,57.0606,57.0797,57.051,57.0797,50522.0
2023-10-16 11:25:00,59.71,59.75,59.7,59.71,142044.0,57.0797,57.1179,57.0701,57.0797,142044.0
2023-10-16 11:30:00,59.72,59.73,59.69,59.72,33710.0,57.0892,57.0988,57.0606,57.0892,33710.0
2023-10-16 11:35:00,59.72,59.73,59.67,59.68,38595.0,57.0892,57.0988,57.0414,57.051,38595.0
2023-10-16 11:40:00,59.68,59.7,59.66,59.67,33546.0,57.051,57.0701,57.0319,57.0414,33546.0
2023-10-16 11:45:00,59.67,59.67,59.63,59.66,61785.0,57.0414,57.0414,57.0032,57.0319,61785.0
2023-10-16 11:50:00,59.66,59.69,59.65,59.68,34850.0,57.0319,57.0606,57.0223,57.051,34850.0
2023-10-16 11:55:00,59.67,59.68,59.64,59.65,22689.0,57.0414,57.051,57.0128,57.0223,22689.0
2023-10-16 12:00:00,59.65,59.66,59.62,59.63,19694.0,57.0223,57.0319,56.9936,57.0032,19694.0
2023-10-16 12:05:00,59.63,59.69,59.62,59.69,109258.0,57.0032,57.0606,56.9936,57.0606,109258.0
2023-10-16 12:10:00,59.69,59.7,59.62,59.63,40219.0,57.0606,57.0701,56.9936,57.0032,40219.0
2023-10-16 12:15:00,59.63,59.67,59.63,59.66,62044.0,57.0032,57.0414,57.0032,57.0319,62044.0
2023-10-16 12:20:00,59.65,59.67,59.62,59.66,109373.0,57.0223,57.0414,56.9936,57.0319,109373.0
2023-10-16 12:25:00,59.67,59.67,59.63,59.65,56026.0,57.0414,57.0414,57.0032,57.0223,56026.0
2023-10-16 12:30:00,59.65,59.68,59.64,59.65,81364.0,57.0223,57.051,57.0128,57.0223,81364.0
2023-10-16 12:35:00,59.65,59.66,59.62,59.64,70125.0,57.0223,57.0319,56.9936,57.0128,70125.0
2023-10-16 12:40:00,59.63,59.66,59.63,59.65,141097.0,57.0032,57.0319,57.0032,57.0223,141097.0
2023-10-16 12:45:00,59.65,59.67,59.64,59.65,102407.0,57.0223,57.0414,57.0128,57.0223,102407.0
2023-10-16 12:50:00,59.66,59.68,59.64,59.66,65338.0,57.0319,57.051,57.0128,57.0319,65338.0
2023-10-16 12:55:00,59.65,59.66,59.61,59.66,94422.0,57.0223,57.0319,56.9841,57.0319,94422.0
2023-10-16 13:00:00,59.66,59.71,59.65,59.71,105589.0,57.0319,57.0797,57.0223,57.0797,105589.0
2023-10-16 13:05:00,59.71,59.73,59.71,59.72,88559.0,57.0797,57.0988,57.0797,57.0892,88559.0
2023-10-16 13:10:00,59.73,59.76,59.72,59.73,126946.0,57.0988,57.1275,57.0892,57.0988,126946.0
2023-10-16 13:15:00,59.74,59.75,59.68,59.69,50814.0,57.1084,57.1179,57.051,57.0606,50814.0
2023-10-16 13:20:00,59.68,59.69,59.58,59.6,168923.0,57.051,57.0606,56.9554,56.9745,168923.0
2023-10-16 13:25:00,59.59,59.67,59.53,59.65,102998.0,56.965,57.0414,56.9076,57.0223,102998.0
2023-10-16 13:30:00,59.66,59.68,59.64,59.66,54386.0,57.0319,57.051,57.0128,57.0319,54386.0
2023-10-16 13:35:00,59.66,59.72,59.65,59.72,70973.0,57.0319,57.0892,57.0223,57.0892,70973.0
2023-10-16 13:40:00,59.72,59.75,59.71,59.74,63471.0,57.0892,57.1179,57.0797,57.1084,63471.0
2023-10-16 13:45:00,59.73,59.74,59.7,59.72,82743.0,57.0988,57.1084,57.0701,57.0892,82743.0
2023-10-16 13:50:00,59.72,59.73,59.7,59.72,95361.0,57.0892,57.0988,57.0701,57.0892,95361.0
2023-10-16 13:55:00,59.71,59.74,59.7,59.71,86602.0,57.0797,57.1084,57.0701,57.0797,86602.0
2023-10-16 14:00:00,59.71,59.72,59.67,59.7,105263.0,57.0797,57.0892,57.0414,57.0701,105263.0
2023-10-16 14:05:00,59.7,59.72,59.66,59.71,85897.0,57.0701,57.0892,57.0319,57.0797,85897.0
2023-10-16 14:10:00,59.7,59.73,59.69,59.71,126297.0,57.0701,57.0988,57.0606,57.0797,126297.0
2023-10-16 14:15:00,59.71,59.72,59.69,59.71,74702.0,57.0797,57.0892,57.0606,57.0797,74702.0
2023-10-16 14:20:00,59.71,59.71,59.67,59.7,42671.0,57.0797,57.0797,57.0414,57.0701,42671.0
2023-10-16 14:25:00,59.7,59.72,59.68,59.68,62036.0,57.0701,57.0892,57.051,57.051,62036.0
2023-10-16 14:30:00,59.68,59.69,59.65,59.67,74986.0,57.051,57.0606,57.0223,57.0414,74986.0
2023-10-16 14:35:00,59.67,59.67,59.62,59.67,71093.0,57.0414,57.0414,56.9936,57.0414,71093.0
2023-10-16 14:40:00,59.66,59.68,59.64,59.67,59855.0,57.0319,57.051,57.0128,57.0414,59855.0
2023-10-16 14:45:00,59.66,59.67,59.64,59.66,49964.0,57.0319,57.0414,57.0128,57.0319,49964.0
2023-10-16 14:50:00,59.65,59.69,59.64,59.69,36841.0,57.0223,57.0606,57.0128,57.0606,36841.0
2023-10-16 14:55:00,59.69,59.74,59.67,59.73,46700.0,57.0606,57.1084,57.0414,57.0988,46700.0
2023-10-16 15:00:00,59.73,59.73,59.69,59.71,36547.0,57.0988,57.0988,57.0606,57.0797,36547.0
2023-10-16 15:05:00,59.71,59.74,59.71,59.73,60718.0,57.0797,57.1084,57.0797,57.0988,60718.0
2023-10-16 15:10:00,59.73,59.76,59.72,59.73,48901.0,57.0988,57.1275,57.0892,57.0988,48901.0
2023-10-16 15:15:00,59.73,59.76,59.72,59.73,46595.0,57.0988,57.1275,57.0892,57.0988,46595.0
2023-10-16 15:20:00,59.73,59.77,59.73,59.76,25572.0,57.0988,57.137,57.0988,57.1275,25572.0
2023-10-16 15:25:00,59.77,59.78,59.76,59.78,30866.0,57.137,57.1466,57.1275,57.1466,30866.0
2023-10-16 15:30:00,59.78,59.79,59.74,59.74,81168.0,57.1466,57.1562,57.1084,57.1084,81168.0
2023-10-16 15:35:00,59.74,59.75,59.73,59.74,92148.0,57.1084,57.1179,57.0988,57.1084,92148.0
2023-10-16 15:40:00,59.75,59.77,59.73,59.74,124104.0,57.1179,57.137,57.0988,57.1084,124104.0
2023-10-16 15:45:00,59.74,59.74,59.72,59.72,121331.0,57.1084,57.1084,57.0892,57.0892,121331.0
2023-10-16 15:50:00,59.72,59.76,59.7,59.76,250919.0,57.0892,57.1275,57.0701,57.1275,250919.0
2023-10-16 15:55:00,59.76,59.8,59.74,59.76,490436.0,57.1275,57.1657,57.1084,57.1275,490436.0
2023-10-17 09:30:00,59.42,59.53,59.42,59.52,127806.0,56.8025,56.9076,56.8025,56.898,127806.0
2023-10-17 09:35:00,59.52,59.59,59.5,59.58,87695.0,56.898,56.965,56.8789,56.9554,87695.0
2023-10-17 09:40:00,59.58,59.59,59.53,59.57,76487.0,56.9554,56.965,56.9076,56.9458,76487.0
2023-10-17 09:45:00,59.57,59.6,59.52,59.53,37831.0,56.9458,56.9745,56.898,56.9076,37831.0
2023-10-17 09:50:00,59.52,59.53,59.47,59.48,48499.0,56.898,56.9076,56.8503,56.8598,48499.0
2023-10-17 09:55:00,59.48,59.54,59.48,59.53,39648.0,56.8598,56.9172,56.8598,56.9076,39648.0
2023-10-17 10:00:00,59.53,59.58,59.53,59.55,11715.0,56.9076,56.9554,56.9076,56.9267,11715.0
2023-10-17 10:05:00,59.55,59.72,59.54,59.72,150450.0,56.9267,57.0892,56.9172,57.0892,150450.0
2023-10-17 10:10:00,59.73,59.84,59.72,59.83,51308.0,57.0988,57.204,57.0892,57.1944,51308.0
2023-10-17 10:15:00,59.85,59.86,59.82,59.85,46155.0,57.2135,57.2231,57.1848,57.2135,46155.0
2023-10-17 10:20:00,59.85,59.89,59.81,59.85,36035.0,57.2135,57.2518,57.1753,57.2135,36035.0
2023-10-17 10:25:00,59.85,59.87,59.81,59.81,34909.0,57.2135,57.2326,57.1753,57.1753,34909.0
2023-10-17 10:30:00,59.82,59.82,59.77,59.82,49062.0,57.1848,57.1848,57.137,57.1848,49062.0
2023-10-17 10:35:00,59.83,59.9,59.81,59.9,94314.0,57.1944,57.2613,57.1753,57.2613,94314.0
2023-10-17 10:40:00,59.89,59.91,59.85,59.87,18101.0,57.2518,57.2709,57.2135,57.2326,18101.0
2023-10-17 10:45:00,59.87,59.91,59.87,59.88,21187.0,57.2326,57.2709,57.2326,57.2422,21187.0
2023-10-17 10:50:00,59.89,59.89,59.84,59.85,33276.0,57.2518,57.2518,57.204,57.2135,33276.0
2023-10-17 10:55:00,59.85,59.88,59.84,59.87,22564.0,57.2135,57.2422,57.204,57.2326,22564.0
2023-10-17 11:00:00,59.88,59.89,59.84,59.88,26006.0,57.2422,57.2518,57.204,57.2422,26006.0
2023-10-17 11:05:00,59.87,59.89,59.81,59.82,33626.0,57.2326,57.2518,57.1753,57.1848,33626.0
2023-10-17 11:10:00,59.82,59.89,59.82,59.87,39439.0,57.1848,57.2518,57.1848,57.2326,39439.0
2023-10-17 11:15:00,59.88,59.93,59.88,59.93,48127.0,57.2422,57.29,57.2422,57.29,48127.0
2023-10-17 11:20:00,59.93,59.94,59.89,59.9,50259.0,57.29,57.2995,57.2518,57.2613,50259.0
2023-10-17 11:25:00,59.89,59.9,59.87,59.88,40569.0,57.2518,57.2613,57.2326,57.2422,40569.0
2023-10-17 11:30:00,59.88,59.96,59.88,59.96,33601.0,57.2422,57.3187,57.2422,57.3187,33601.0
2023-10-17 11:35:00,59.96,60.01,59.96,59.98,40153.0,57.3187,57.3665,57.3187,57.3378,40153.0
2023-10-17 11:40:00,59.99,60.02,59.99,60.02,17743.0,57.3473,57.376,57.3473,57.376,17743.0
2023-10-17 11:45:00,60.01,60.04,59.99,60.03,13630.0,57.3665,57.3951,57.3473,57.3856,13630.0
2023-10-17 11:50:00,60.03,60.04,60.01,60.01,19867.0,57.3856,57.3951,57.3665,57.3665,19867.0
2023-10-17 11:55:00,60.02,60.04,60.0,60.04,69305.0,57.376,57.3951,57.3569,57.3951,69305.0
2023-10-17 12:00:00,60.04,60.07,60.01,60.02,439464.0,57.3951,57.4238,57.3665,57.376,439464.0
2023-10-17 12:05:00,60.02,60.03,60.0,60.02,11172.0,57.376,57.3856,57.3569,57.376,11172.0
2023-10-17 12:10:00,60.03,60.04,60.02,60.03,9822.0,57.3856,57.3951,57.376,57.3856,9822.0
2023-10-17 12:15:00,60.04,60.06,60.02,60.05,115391.0,57.3951,57.4143,57.376,57.4047,115391.0
2023-10-17 12:20:00,60.05,60.12,60.04,60.11,75026.0,57.4047,57.4716,57.3951,57.4621,75026.0
2023-10-17 12:25:00,60.1,60.15,60.1,60.15,38152.0,57.4525,57.5003,57.4525,57.5003,38152.0
2023-10-17 12:30:00,60.14,60.14,60.1,60.11,34834.0,57.4907,57.4907,57.4525,57.4621,34834.0
2023-10-17 12:35:00,60.1,60.11,60.07,60.1,27889.0,57.4525,57.4621,57.4238,57.4525,27889.0
2023-10-17 12:40:00,60.1,60.1,60.07,60.07,18979.0,57.4525,57.4525,57.4238,57.4238,18979.0
2023-10-17 12:45:00,60.07,60.07,60.01,60.05,37528.0,57.4238,57.4238,57.3665,57.4047,37528.0
2023-10-17 12:50:00,60.05,60.05,59.99,60.05,71423.0,57.4047,57.4047,57.3473,57.4047,71423.0
2023-10-17 12:55:00,60.04,60.06,59.96,60.0,47254.0,57.3951,57.4143,57.3187,57.3569,47254.0
2023-10-17 13:00:00,60.0,60.02,59.98,59.99,22933.0,57.3569,57.376,57.3378,57.3473,22933.0
2023-10-17 13:05:00,59.99,60.0,59.95,59.98,31870.0,57.3473,57.3569,57.3091,57.3378,31870.0
2023-10-17 13:10:00,59.98,59.99,59.94,59.95,43634.0,57.3378,57.3473,57.2995,57.3091,43634.0
2023-10-17 13:15:00,59.95,59.97,59.94,59.97,18371.0,57.3091,57.3282,57.2995,57.3282,18371.0
2023-10-17 13:20:00,59.97,59.98,59.94,59.94,23285.0,57.3282,57.3378,57.2995,57.2995,23285.0
2023-10-17 13:25:00,59.94,59.96,59.94,59.94,6278.0,57.2995,57.3187,57.2995,57.2995,6278.0
2023-10-17 13:30:00,59.94,59.95,59.89,59.93,46537.0,57.2995,57.3091,57.2518,57.29,46537.0
2023-10-17 13:35:00,59.93,59.94,59.9,59.91,42583.0,57.29,57.2995,57.2613,57.2709,42583.0
2023-10-17 13:40:00,59.9,59.92,59.87,59.89,30139.0,57.2613,57.2804,57.2326,57.2518,30139.0
2023-10-17 13:45:00,59.89,59.9,59.87,59.9,45576.0,57.2518,57.2613,57.2326,57.2613,45576.0
2023-10-17 13:50:00,59.9,59.9,59.8,59.83,70609.0,57.2613,57.2613,57.1657,57.1944,70609.0
2023-10-17 13:55:00,59.82,59.84,59.79,59.83,86100.0,57.1848,57.204,57.1562,57.1944,86100.0
2023-10-17 14:00:00,59.83,59.84,59.81,59.83,106295.0,57.1944,57.204,57.1753,57.1944,106295.0
2023-10-17 14:05:00,59.83,59.84,59.81,59.83,85141.0,57.1944,57.204,57.1753,57.1944,85141.0
2023-10-17 14:10:00,59.83,59.84,59.81,59.82,38821.0,57.1944,57.204,57.1753,57.1848,38821.0
2023-10-17 14:15:00,59.82,59.86,59.81,59.82,53978.0,57.1848,57.2231,57.1753,57.1848,53978.0
2023-10-17 14:20:00,59.81,59.85,59.81,59.84,29206.0,57.1753,57.2135,57.1753,57.204,29206.0
2023-10-17 14:25:00,59.84,59.86,59.82,59.84,55814.0,57.204,57.2231,57.1848,57.204,55814.0
2023-10-17 14:30:00,59.84,59.86,59.82,59.84,10849.0,57.204,57.2231,57.1848,57.204,10849.0
2023-10-17 14:35:00,59.84,59.88,59.83,59.87,10531.0,57.204,57.2422,57.1944,57.2326,10531.0
2023-10-17 14:40:00,59.87,59.9,59.87,59.88,26918.0,57.2326,57.2613,57.2326,57.2422,26918.0
2023-10-17 14:45:00,59.88,59.91,59.87,59.9,45765.0,57.2422,57.2709,57.2326,57.2613,45765.0
2023-10-17 14:50:00,59.89,59.89,59.77,59.78,48282.0,57.2518,57.2518,57.137,57.1466,48282.0
2023-10-17 14:55:00,59.78,59.83,59.77,59.8,47177.0,57.1466,57.1944,57.137,57.1657,47177.0
2023-10-17 15:00:00,59.8,59.83,59.79,59.82,53278.0,57.1657,57.1944,57.1562,57.1848,53278.0
2023-10-17 15:05:00,59.82,59.83,59.78,59.82,80896.0,57.1848,57.1944,57.1466,57.1848,80896.0
2023-10-17 15:10:00,59.82,59.85,59.82,59.85,44263.0,57.1848,57.2135,57.1848,57.2135,44263.0
2023-10-17 15:15:00,59.86,59.87,59.84,59.85,32056.0,57.2231,57.2326,57.204,57.2135,32056.0
2023-10-17 15:20:00,59.86,59.89,59.85,59.87,46096.0,57.2231,57.2518,57.2135,57.2326,46096.0
2023-10-17 15:25:00,59.88,59.9,59.87,59.89,34486.0,57.2422,57.2613,57.2326,57.2518,34486.0
2023-10-17 15:30:00,59.9,59.91,59.85,59.86,30074.0,57.2613,57.2709,57.2135,57.2231,30074.0
2023-10-17 15:35:00,59.86,59.87,59.85,59.86,29686.0,57.2231,57.2326,57.2135,57.2231,29686.0
2023-10-17 15:40:00,59.87,59.87,59.83,59.84,68421.0,57.2326,57.2326,57.1944,57.204,68421.0
2023-10-17 15:45:00,59.84,59.84,59.81,59.82,57581.0,57.204,57.204,57.1753,57.1848,57581.0
2023-10-17 15:50:00,59.82,59.87,59.82,59.87,39171.0,57.1848,57.2326,57.1848,57.2326,39171.0
2023-10-17 15:55:00,59.87,59.89,59.85,59.88,512811.0,57.2326,57.2518,57.2135,57.2422,512811.0
2023-10-18 09:30:00,59.55,59.6,59.54,59.6,59356.0,56.9267,56.9745,56.9172,56.9745,59356.0
2023-10-18 09:35:00,59.59,59.59,59.5,59.51,33882.0,56.965,56.965,56.8789,56.8885,33882.0
2023-10-18 09:40:00,59.51,59.51,59.45,59.47,27679.0,56.8885,56.8885,56.8311,56.8503,27679.0
2023-10-18 09:45:00,59.46,59.5,59.43,59.47,85898.0,56.8407,56.8789,56.812,56.8503,85898.0
2023-10-18 09:50:00,59.48,59.48,59.42,59.45,72953.0,56.8598,56.8598,56.8025,56.8311,72953.0
2023-10-18 09:55:00,59.45,59.49,59.43,59.44,39366.0,56.8311,56.8694,56.812,56.8216,39366.0
2023-10-18 10:00:00,59.46,59.46,59.34,59.4,35301.0,56.8407,56.8407,56.726,56.7833,35301.0
2023-10-18 10:05:00,59.39,59.48,59.39,59.43,56845.0,56.7738,56.8598,56.7738,56.812,56845.0
2023-10-18 10:10:00,59.43,59.44,59.38,59.39,19104.0,56.812,56.8216,56.7642,56.7738,19104.0
2023-10-18 10:15:00,59.4,59.48,59.36,59.47,49937.0,56.7833,56.8598,56.7451,56.8503,49937.0
2023-10-18 10:20:00,59.47,59.5,59.46,59.48,39251.0,56.8503,56.8789,56.8407,56.8598,39251.0
2023-10-18 10:25:00,59.45,59.45,59.3,59.31,28605.0,56.8311,56.8311,56.6877,56.6973,28605.0
2023-10-18 10:30:00,59.3,59.32,59.23,59.25,87615.0,56.6877,56.7069,56.6208,56.6399,87615.0
2023-10-18 10:35:00,59.24,59.26,59.2,59.22,34882.0,56.6304,56.6495,56.5921,56.6113,34882.0
2023-10-18 10:40:00,59.21,59.24,59.18,59.23,47000.0,56.6017,56.6304,56.573,56.6208,47000.0
2023-10-18 10:45:00,59.22,59.25,59.19,59.22,42877.0,56.6113,56.6399,56.5826,56.6113,42877.0
2023-10-18 10:50:00,59.21,59.23,59.17,59.18,34252.0,56.6017,56.6208,56.5635,56.573,34252.0
2023-10-18 10:55:00,59.18,59.22,59.17,59.2,44883.0,56.573,56.6113,56.5635,56.5921,44883.0
2023-10-18 11:00:00,59.2,59.26,59.18,59.24,74897.0,56.5921,56.6495,56.573,56.6304,74897.0
2023-10-18 11:05:00,59.24,59.25,59.18,59.19,82259.0,56.6304,56.6399,56.573,56.5826,82259.0
2023-10-18 11:10:00,59.18,59.21,59.16,59.2,25965.0,56.573,56.6017,56.5539,56.5921,25965.0
2023-10-18 11:15:00,59.2,59.25,59.2,59.22,23112.0,56.5921,56.6399,56.5921,56.6113,23112.0
2023-10-18 11:20:00,59.22,59.22,59.17,59.18,41956.0,56.6113,56.6113,56.5635,56.573,41956.0
2023-10-18 11:25:00,59.18,59.22,59.17,59.18,23404.0,56.573,56.6113,56.5635,56.573,23404.0
2023-10-18 11:30:00,59.17,59.2,59.16,59.17,39644.0,56.5635,56.5921,56.5539,56.5635,39644.0
2023-10-18 11:35:00,59.17,59.2,59.14,59.18,26014.0,56.5635,56.5921,56.5348,56.573,26014.0
2023-10-18 11:40:00,59.18,59.19,59.12,59.13,46763.0,56.573,56.5826,56.5157,56.5252,46763.0
2023-10-18 11:45:00,59.13,59.15,59.1,59.1,51259.0,56.5252,56.5443,56.4966,56.4966,51259.0
2023-10-18 11:50:00,59.1,59.13,59.1,59.11,15425.0,56.4966,56.5252,56.4966,56.5061,15425.0
2023-10-18 11:55:00,59.11,59.13,59.08,59.09,42341.0,56.5061,56.5252,56.4774,56.487,42341.0
2023-10-18 12:00:00,59.1,59.16,59.07,59.15,48952.0,56.4966,56.5539,56.4679,56.5443,48952.0
2023-10-18 12:05:00,59.15,59.16,59.1,59.15,18022.0,56.5443,56.5539,56.4966,56.5443,18022.0
2023-10-18 12:10:00,59.16,59.17,59.1,59.11,18762.0,56.5539,56.5635,56.4966,56.5061,18762.0
2023-10-18 12:15:00,59.11,59.12,59.05,59.07,131186.0,56.5061,56.5157,56.4488,56.4679,131186.0
2023-10-18 12:20:00,59.07,59.09,59.04,59.07,61096.0,56.4679,56.487,56.4392,56.4679,61096.0
2023-10-18 12:25:00,59.06,59.09,59.05,59.07,48936.0,56.4583,56.487,56.4488,56.4679,48936.0
2023-10-18 12:30:00,59.07,59.09,59.06,59.07,21646.0,56.4679,56.487,56.4583,56.4679,21646.0
2023-10-18 12:35:00,59.07,59.09,59.05,59.06,21819.0,56.4679,56.487,56.4488,56.4583,21819.0
2023-10-18 12:40:00,59.06,59.11,59.06,59.09,47774.0,56.4583,56.5061,56.4583,56.487,47774.0
2023-10-18 12:45:00,59.09,59.09,59.07,59.08,40566.0,56.487,56.487,56.4679,56.4774,40566.0
2023-10-18 12:50:00,59.08,59.08,59.04,59.05,33313.0,56.4774,56.4774,56.4392,56.4488,33313.0
2023-10-18 12:55:00,59.05,59.05,59.03,59.04,132831.0,56.4488,56.4488,56.4296,56.4392,132831.0
2023-10-18 13:00:00,59.05,59.17,59.0,59.17,67674.0,56.4488,56.5635,56.401,56.5635,67674.0
2023-10-18 13:05:00,59.18,59.18,59.12,59.17,57185.0,56.573,56.573,56.5157,56.5635,57185.0
2023-10-18 13:10:00,59.17,59.22,59.15,59.21,50463.0,56.5635,56.6113,56.5443,56.6017,50463.0
2023-10-18 13:15:00,59.21,59.23,59.18,59.19,36311.0,56.6017,56.6208,56.573,56.5826,36311.0
2023-10-18 13:20:00,59.2,59.2,59.16,59.19,28128.0,56.5921,56.5921,56.5539,56.5826,28128.0
2023-10-18 13:25:00,59.19,59.2,59.16,59.18,29980.0,56.5826,56.5921,56.5539,56.573,29980.0
2023-10-18 13:30:00,59.18,59.18,59.1,59.12,52061.0,56.573,56.573,56.4966,56.5157,52061.0
2023-10-18 13:35:00,59.12,59.12,59.06,59.07,35084.0,56.5157,56.5157,56.4583,56.4679,35084.0
2023-10-18 13:40:00,59.08,59.1,59.06,59.09,30097.0,56.4774,56.4966,56.4583,56.487,30097.0
2023-10-18 13:45:00,59.09,59.11,59.06,59.11,31585.0,56.487,56.5061,56.4583,56.5061,31585.0
2023-10-18 13:50:00,59.1,59.13,59.1,59.13,38860.0,56.4966,56.5252,56.4966,56.5252,38860.0
2023-10-18 13:55:00,59.12,59.17,59.11,59.15,37397.0,56.5157,56.5635,56.5061,56.5443,37397.0
2023-10-18 14:00:00,59.15,59.16,59.12,59.14,21629.0,56.5443,56.5539,56.5157,56.5348,21629.0
2023-10-18 14:05:00,59.14,59.2,59.12,59.17,69594.0,56.5348,56.5921,56.5157,56.5635,69594.0
2023-10-18 14:10:00,59.17,59.17,59.14,59.15,32326.0,56.5635,56.5635,56.5348,56.5443,32326.0
2023-10-18 14:15:00,59.15,59.16,59.11,59.12,125671.0,56.5443,56.5539,56.5061,56.5157,125671.0
2023-10-18 14:20:00,59.11,59.14,59.1,59.14,91631.0,56.5061,56.5348,56.4966,56.5348,91631.0
2023-10-18 14:25:00,59.13,59.13,59.09,59.13,106486.0,56.5252,56.5252,56.487,56.5252,106486.0
2023-10-18 14:30:00,59.12,59.15,59.1,59.11,63846.0,56.5157,56.5443,56.4966,56.5061,63846.0
2023-10-18 14:35:00,59.1,59.1,59.06,59.07,25175.0,56.4966,56.4966,56.4583,56.4679,25175.0
2023-10-18 14:40:00,59.07,59.08,59.03,59.04,62379.0,56.4679,56.4774,56.4296,56.4392,62379.0
2023-10-18 14:45:00,59.05,59.05,59.01,59.02,44442.0,56.4488,56.4488,56.4105,56.4201,44442.0
2023-10-18 14:50:00,59.02,59.02,58.96,58.98,35134.0,56.4201,56.4201,56.3627,56.3818,35134.0
2023-10-18 14:55:00,58.97,59.0,58.97,58.98,43530.0,56.3723,56.401,56.3723,56.3818,43530.0
2023-10-18 15:00:00,58.97,58.98,58.94,58.96,31534.0,56.3723,56.3818,56.3436,56.3627,31534.0
2023-10-18 15:05:00,58.95,58.95,58.91,58.92,31201.0,56.3532,56.3532,56.3149,56.3245,31201.0
2023-10-18 15:10:00,58.92,58.94,58.91,58.93,38228.0,56.3245,56.3436,56.3149,56.334,38228.0
2023-10-18 15:15:00,58.92,58.95,58.91,58.93,27262.0,56.3245,56.3532,56.3149,56.334,27262.0
2023-10-18 15:20:00,58.93,58.96,58.92,58.95,27661.0,56.334,56.3627,56.3245,56.3532,27661.0
2023-10-18 15:25:00,58.95,58.95,58.89,58.91,73410.0,56.3532,56.3532,56.2958,56.3149,73410.0
2023-10-18 15:30:00,58.91,58.94,58.91,58.93,44076.0,56.3149,56.3436,56.3149,56.334,44076.0
2023-10-18 15:35:00,58.94,58.95,58.91,58.92,40299.0,56.3436,56.3532,56.3149,56.3245,40299.0
2023-10-18 15:40:00,58.91,58.92,58.9,58.91,52599.0,56.3149,56.3245,56.3054,56.3149,52599.0
2023-10-18 15:45:00,58.91,58.92,58.84,58.87,233152.0,56.3149,56.3245,56.248,56.2767,233152.0
2023-10-18 15:50:00,58.87,58.94,58.87,58.94,167532.0,56.2767,56.3436,56.2767,56.3436,167532.0
2023-10-18 15:55:00,58.94,58.96,58.93,58.95,576800.0,56.3436,56.3627,56.334,56.3532,576800.0
2023-10-19 09:30:00,58.93,59.03,58.93,59.0,153277.0,56.334,56.4296,56.334,56.401,153277.0
2023-10-19 09:35:00,58.99,59.01,58.92,59.01,58925.0,56.3914,56.4105,56.3245,56.4105,58925.0
2023-10-19 09:40:00,59.0,59.04,58.98,58.98,35647.0,56.401,56.4392,56.3818,56.3818,35647.0
2023-10-19 09:45:00,58.98,59.0,58.94,58.98,39227.0,56.3818,56.401,56.3436,56.3818,39227.0
2023-10-19 09:50:00,58.98,59.0,58.94,58.99,31031.0,56.3818,56.401,56.3436,56.3914,31031.0
2023-10-19 09:55:00,58.99,59.03,58.98,59.02,38219.0,56.3914,56.4296,56.3818,56.4201,38219.0
2023-10-19 10:00:00,59.02,59.03,58.97,59.0,71144.0,56.4201,56.4296,56.3723,56.401,71144.0
2023-10-19 10:05:00,59.0,59.03,58.98,59.03,37093.0,56.401,56.4296,56.3818,56.4296,37093.0
2023-10-19 10:10:00,59.03,59.11,59.03,59.1,94550.0,56.4296,56.5061,56.4296,56.4966,94550.0
2023-10-19 10:15:00,59.1,59.1,58.97,58.98,60708.0,56.4966,56.4966,56.3723,56.3818,60708.0
2023-10-19 10:20:00,58.98,59.01,58.93,58.97,55726.0,56.3818,56.4105,56.334,56.3723,55726.0
2023-10-19 10:25:00,58.97,58.97,58.87,58.88,41654.0,56.3723,56.3723,56.2767,56.2862,41654.0
2023-10-19 10:30:00,58.88,58.92,58.87,58.91,54824.0,56.2862,56.3245,56.2767,56.3149,54824.0
2023-10-19 10:35:00,58.91,58.96,58.9,58.91,44504.0,56.3149,56.3627,56.3054,56.3149,44504.0
2023-10-19 10:40:00,58.91,58.94,58.89,58.9,16285.0,56.3149,56.3436,56.2958,56.3054,16285.0
2023-10-19 10:45:00,58.9,58.9,58.87,58.87,10479.0,56.3054,56.3054,56.2767,56.2767,10479.0
2023-10-19 10:50:00,58.87,58.91,58.85,58.86,34242.0,56.2767,56.3149,56.2576,56.2671,34242.0
2023-10-19 10:55:00,58.87,58.88,58.84,58.85,33189.0,56.2767,56.2862,56.248,56.2576,33189.0
2023-10-19 11:00:00,58.85,58.89,58.85,58.88,21919.0,56.2576,56.2958,56.2576,56.2862,21919.0
2023-10-19 11:05:00,58.89,58.91,58.86,58.88,54292.0,56.2958,56.3149,56.2671,56.2862,54292.0
2023-10-19 11:10:00,58.88,58.89,58.86,58.86,20296.0,56.2862,56.2958,56.2671,56.2671,20296.0
2023-10-19 11:15:00,58.87,58.87,58.79,58.81,1676157.0,56.2767,56.2767,56.2002,56.2193,1676157.0
2023-10-19 11:20:00,58.81,58.84,58.77,58.84,187017.0,56.2193,56.248,56.1811,56.248,187017.0
2023-10-19 11:25:00,58.85,58.91,58.84,58.9,65076.0,56.2576,56.3149,56.248,56.3054,65076.0
2023-10-19 11:30:00,58.89,58.91,58.87,58.89,40412.0,56.2958,56.3149,56.2767,56.2958,40412.0
2023-10-19 11:35:00,58.9,58.93,58.89,58.91,82855.0,56.3054,56.334,56.2958,56.3149,82855.0
2023-10-19 11:40:00,58.92,58.96,58.91,58.96,60306.0,56.3245,56.3627,56.3149,56.3627,60306.0
2023-10-19 11:45:00,58.96,58.97,58.94,58.95,18729.0,56.3627,56.3723,56.3436,56.3532,18729.0
2023-10-19 11:50:00,58.94,58.95,58.91,58.92,51812.0,56.3436,56.3532,56.3149,56.3245,51812.0
2023-10-19 11:55:00,58.93,58.93,58.89,58.9,37625.0,56.334,56.334,56.2958,56.3054,37625.0
2023-10-19 12:00:00,58.9,59.16,58.8,59.09,302873.0,56.3054,56.5539,56.2098,56.487,302873.0
2023-10-19 12:05:00,59.09,59.11,58.98,58.98,159057.0,56.487,56.5061,56.3818,56.3818,159057.0
2023-10-19 12:10:00,58.98,59.01,58.97,58.98,30424.0,56.3818,56.4105,56.3723,56.3818,30424.0
2023-10-19 12:15:00,58.98,59.11,58.96,59.1,40223.0,56.3818,56.5061,56.3627,56.4966,40223.0
2023-10-19 12:20:00,59.1,59.22,59.1,59.17,58084.0,56.4966,56.6113,56.4966,56.5635,58084.0
2023-10-19 12:25:00,59.17,59.17,58.92,58.92,137543.0,56.5635,56.5635,56.3245,56.3245,137543.0
2023-10-19 12:30:00,58.94,58.96,58.78,58.78,115517.0,56.3436,56.3627,56.1906,56.1906,115517.0
2023-10-19 12:35:00,58.79,58.79,58.67,58.75,83524.0,56.2002,56.2002,56.0855,56.162,83524.0
2023-10-19 12:40:00,58.76,58.86,58.72,58.78,60343.0,56.1715,56.2671,56.1333,56.1906,60343.0
2023-10-19 12:45:00,58.78,58.91,58.78,58.9,54945.0,56.1906,56.3149,56.1906,56.3054,54945.0
2023-10-19 12:50:00,58.9,59.0,58.86,58.97,68253.0,56.3054,56.401,56.2671,56.3723,68253.0
2023-10-19 12:55:00,58.98,59.03,58.95,59.01,54331.0,56.3818,56.4296,56.3532,56.4105,54331.0
2023-10-19 13:00:00,59.02,59.06,58.98,59.01,97546.0,56.4201,56.4583,56.3818,56.4105,97546.0
2023-10-19 13:05:00,59.03,59.13,59.02,59.1,160832.0,56.4296,56.5252,56.4201,56.4966,160832.0
2023-10-19 13:10:00,59.1,59.13,59.04,59.05,93220.0,56.4966,56.5252,56.4392,56.4488,93220.0
2023-10-19 13:15:00,59.05,59.11,59.0,59.1,47837.0,56.4488,56.5061,56.401,56.4966,47837.0
2023-10-19 13:20:00,59.11,59.11,59.0,59.0,46368.0,56.5061,56.5061,56.401,56.401,46368.0
2023-10-19 13:25:00,59.0,59.02,58.96,59.02,33894.0,56.401,56.4201,56.3627,56.4201,33894.0
2023-10-19 13:30:00,59.03,59.06,58.96,58.96,37870.0,56.4296,56.4583,56.3627,56.3627,37870.0
2023-10-19 13:35:00,58.96,58.96,58.85,58.86,54396.0,56.3627,56.3627,56.2576,56.2671,54396.0
2023-10-19 13:40:00,58.86,58.87,58.82,58.84,24294.0,56.2671,56.2767,56.2289,56.248,24294.0
2023-10-19 13:45:00,58.83,58.87,58.83,58.85,29352.0,56.2384,56.2767,56.2384,56.2576,29352.0
2023-10-19 13:50:00,58.86,58.88,58.83,58.85,51085.0,56.2671,56.2862,56.2384,56.2576,51085.0
2023-10-19 13:55:00,58.85,58.89,58.84,58.87,39267.0,56.2576,56.2958,56.248,56.2767,39267.0
2023-10-19 14:00:00,58.87,58.91,58.84,58.87,38135.0,56.2767,56.3149,56.248,56.2767,38135.0
2023-10-19 14:05:00,58.87,58.88,58.83,58.83,46669.0,56.2767,56.2862,56.2384,56.2384,46669.0
2023-10-19 14:10:00,58.83,58.88,58.83,58.84,43718.0,56.2384,56.2862,56.2384,56.248,43718.0
2023-10-19 14:15:00,58.83,58.87,58.82,58.83,41699.0,56.2384,56.2767,56.2289,56.2384,41699.0
2023-10-19 14:20:00,58.83,58.84,58.77,58.78,50343.0,56.2384,56.248,56.1811,56.1906,50343.0
2023-10-19 14:25:00,58.77,58.79,58.73,58.75,98100.0,56.1811,56.2002,56.1429,56.162,98100.0
2023-10-19 14:30:00,58.75,58.75,58.63,58.63,121400.0,56.162,56.162,56.0473,56.0473,121400.0
2023-10-19 14:35:00,58.62,58.62,58.58,58.59,77409.0,56.0377,56.0377,55.9995,56.009,77409.0
2023-10-19 14:40:00,58.59,58.59,58.53,58.54,30808.0,56.009,56.009,55.9517,55.9612,30808.0
2023-10-19 14:45:00,58.54,58.56,58.51,58.53,35947.0,55.9612,55.9803,55.9325,55.9517,35947.0
2023-10-19 14:50:00,58.52,58.54,58.5,58.5,43654.0,55.9421,55.9612,55.923,55.923,43654.0
2023-10-19 14:55:00,58.51,58.56,58.47,58.53,52454.0,55.9325,55.9803,55.8943,55.9517,52454.0
2023-10-19 15:00:00,58.52,58.62,58.51,58.61,52695.0,55.9421,56.0377,55.9325,56.0281,52695.0
2023-10-19 15:05:00,58.61,58.62,58.56,58.57,35179.0,56.0281,56.0377,55.9803,55.9899,35179.0
2023-10-19 15:10:00,58.57,58.59,58.53,58.54,41802.0,55.9899,56.009,55.9517,55.9612,41802.0
2023-10-19 15:15:00,58.54,58.56,58.49,58.55,45349.0,55.9612,55.9803,55.9134,55.9708,45349.0
2023-10-19 15:20:00,58.55,58.55,58.49,58.51,52939.0,55.9708,55.9708,55.9134,55.9325,52939.0
2023-10-19 15:25:00,58.51,58.53,58.48,58.52,73794.0,55.9325,55.9517,55.9039,55.9421,73794.0
2023-10-19 15:30:00,58.52,58.56,58.51,58.55,72253.0,55.9421,55.9803,55.9325,55.9708,72253.0
2023-10-19 15:35:00,58.54,58.55,58.49,58.5,50546.0,55.9612,55.9708,55.9134,55.923,50546.0
2023-10-19 15:40:00,58.49,58.5,58.42,58.44,73018.0,55.9134,55.923,55.8465,55.8656,73018.0
2023-10-19 15:45:00,58.43,58.52,58.41,58.52,101129.0,55.8561,55.9421,55.8369,55.9421,101129.0
2023-10-19 15:50:00,58.52,58.56,58.5,58.53,122951.0,55.9421,55.9803,55.923,55.9517,122951.0
2023-10-19 15:55:00,58.53,58.55,58.5,58.51,182682.0,55.9517,55.9708,55.923,55.9325,182682.0
2023-10-20 09:30:00,58.47,58.57,58.47,58.56,95471.0,55.8943,55.9899,55.8943,55.9803,95471.0
2023-10-20 09:35:00,58.55,58.59,58.53,58.54,62137.0,55.9708,56.009,55.9517,55.9612,62137.0
2023-10-20 09:40:00,58.53,58.58,58.52,58.53,84247.0,55.9517,55.9995,55.9421,55.9517,84247.0
2023-10-20 09:45:00,58.53,58.6,58.49,58.58,50150.0,55.9517,56.0186,55.9134,55.9995,50150.0
2023-10-20 09:50:00,58.58,58.59,58.52,58.56,97180.0,55.9995,56.009,55.9421,55.9803,97180.0
2023-10-20 09:55:00,58.56,58.58,58.53,58.53,56582.0,55.9803,55.9995,55.9517,55.9517,56582.0
2023-10-20 10:00:00,58.53,58.55,58.48,58.49,63826.0,55.9517,55.9708,55.9039,55.9134,63826.0
2023-10-20 10:05:00,58.48,58.5,58.42,58.47,43960.0,55.9039,55.923,55.8465,55.8943,43960.0
2023-10-20 10:10:00,58.46,58.46,58.39,58.4,51362.0,55.8847,55.8847,55.8178,55.8274,51362.0
2023-10-20 10:15:00,58.39,58.42,58.37,58.39,40467.0,55.8178,55.8465,55.7987,55.8178,40467.0
2023-10-20 10:20:00,58.38,58.41,58.35,58.36,29482.0,55.8083,55.8369,55.7796,55.7891,29482.0
2023-10-20 10:25:00,58.36,58.36,58.29,58.3,29048.0,55.7891,55.7891,55.7222,55.7318,29048.0
2023-10-20 10:30:00,58.3,58.39,58.28,58.39,64546.0,55.7318,55.8178,55.7127,55.8178,64546.0
2023-10-20 10:35:00,58.4,58.41,58.34,58.35,27345.0,55.8274,55.8369,55.77,55.7796,27345.0
2023-10-20 10:40:00,58.35,58.36,58.31,58.32,40429.0,55.7796,55.7891,55.7414,55.7509,40429.0
2023-10-20 10:45:00,58.31,58.4,58.31,58.4,38584.0,55.7414,55.8274,55.7414,55.8274,38584.0
2023-10-20 10:50:00,58.4,58.42,58.36,58.38,39364.0,55.8274,55.8465,55.7891,55.8083,39364.0
2023-10-20 10:55:00,58.37,58.37,58.32,58.33,11377.0,55.7987,55.7987,55.7509,55.7605,11377.0
2023-10-20 11:00:00,58.33,58.39,58.33,58.38,25868.0,55.7605,55.8178,55.7605,55.8083,25868.0
2023-10-20 11:05:00,58.38,58.4,58.34,58.35,49224.0,55.8083,55.8274,55.77,55.7796,49224.0
2023-10-20 11:10:00,58.34,58.35,58.28,58.29,70421.0,55.77,55.7796,55.7127,55.7222,70421.0
2023-10-20 11:15:00,58.29,58.31,58.2,58.23,157340.0,55.7222,55.7414,55.6362,55.6649,157340.0
2023-10-20 11:20:00,58.23,58.24,58.19,58.21,23985.0,55.6649,55.6744,55.6266,55.6458,23985.0
2023-10-20 11:25:00,58.21,58.23,58.19,58.21,20809.0,55.6458,55.6649,55.6266,55.6458,20809.0
2023-10-20 11:30:00,58.21,58.22,58.16,58.17,38514.0,55.6458,55.6553,55.598,55.6075,38514.0
2023-10-20 11:35:00,58.17,58.24,58.17,58.23,253123.0,55.6075,55.6744,55.6075,55.6649,253123.0
2023-10-20 11:40:00,58.24,58.27,58.22,58.23,65150.0,55.6744,55.7031,55.6553,55.6649,65150.0
2023-10-20 11:45:00,58.23,58.27,58.22,58.27,51506.0,55.6649,55.7031,55.6553,55.7031,51506.0
2023-10-20 11:50:00,58.27,58.3,58.26,58.3,40622.0,55.7031,55.7318,55.6936,55.7318,40622.0
2023-10-20 11:55:00,58.29,58.35,58.29,58.32,50382.0,55.7222,55.7796,55.7222,55.7509,50382.0
2023-10-20 12:00:00,58.33,58.33,58.26,58.27,44207.0,55.7605,55.7605,55.6936,55.7031,44207.0
2023-10-20 12:05:00,58.27,58.28,58.23,58.25,86329.0,55.7031,55.7127,55.6649,55.684,86329.0
2023-10-20 12:10:00,58.24,58.26,58.22,58.23,16318.0,55.6744,55.6936,55.6553,55.6649,16318.0
2023-10-20 12:15:00,58.22,58.26,58.21,58.26,12333.0,55.6553,55.6936,55.6458,55.6936,12333.0
2023-10-20 12:20:00,58.26,58.31,58.25,58.3,38154.0,55.6936,55.7414,55.684,55.7318,38154.0
2023-10-20 12:25:00,58.3,58.31,58.26,58.27,19046.0,55.7318,55.7414,55.6936,55.7031,19046.0
2023-10-20 12:30:00,58.28,58.33,58.27,58.33,16826.0,55.7127,55.7605,55.7031,55.7605,16826.0
2023-10-20 12:35:00,58.33,58.36,58.31,58.33,40339.0,55.7605,55.7891,55.7414,55.7605,40339.0
2023-10-20 12:40:00,58.33,58.34,58.3,58.33,33854.0,55.7605,55.77,55.7318,55.7605,33854.0
2023-10-20 12:45:00,58.32,58.36,58.32,58.36,16613.0,55.7509,55.7891,55.7509,55.7891,16613.0
2023-10-20 12:50:00,58.37,58.38,58.34,58.37,22272.0,55.7987,55.8083,55.77,55.7987,22272.0
2023-10-20 12:55:00,58.37,58.42,58.37,58.41,29722.0,55.7987,55.8465,55.7987,55.8369,29722.0
2023-10-20 13:00:00,58.41,58.42,58.36,58.37,20480.0,55.8369,55.8465,55.7891,55.7987,20480.0
2023-10-20 13:05:00,58.37,58.38,58.31,58.33,20065.0,55.7987,55.8083,55.7414,55.7605,20065.0
2023-10-20 13:10:00,58.33,58.36,58.32,58.36,30941.0,55.7605,55.7891,55.7509,55.7891,30941.0
2023-10-20 13:15:00,58.36,58.49,58.33,58.48,63126.0,55.7891,55.9134,55.7605,55.9039,63126.0
2023-10-20 13:20:00,58.47,58.49,58.42,58.45,23314.0,55.8943,55.9134,55.8465,55.8752,23314.0
2023-10-20 13:25:00,58.44,58.45,58.41,58.43,31151.0,55.8656,55.8752,55.8369,55.8561,31151.0
2023-10-20 13:30:00,58.44,58.44,58.4,58.42,33086.0,55.8656,55.8656,55.8274,55.8465,33086.0
2023-10-20 13:35:00,58.42,58.42,58.39,58.39,48193.0,55.8465,55.8465,55.8178,55.8178,48193.0
2023-10-20 13:40:00,58.38,58.45,58.38,58.43,33715.0,55.8083,55.8752,55.8083,55.8561,33715.0
2023-10-20 13:45:00,58.43,58.43,58.35,58.36,22623.0,55.8561,55.8561,55.7796,55.7891,22623.0
2023-10-20 13:50:00,58.36,58.38,58.32,58.36,24420.0,55.7891,55.8083,55.7509,55.7891,24420.0
2023-10-20 13:55:00,58.36,58.39,58.35,58.39,25935.0,55.7891,55.8178,55.7796,55.8178,25935.0
2023-10-20 14:00:00,58.4,58.41,58.38,58.39,28629.0,55.8274,55.8369,55.8083,55.8178,28629.0
2023-10-20 14:05:00,58.39,58.39,58.35,58.37,20321.0,55.8178,55.8178,55.7796,55.7987,20321.0
2023-10-20 14:10:00,58.37,58.37,58.29,58.3,37282.0,55.7987,55.7987,55.7222,55.7318,37282.0
2023-10-20 14:15:00,58.3,58.3,58.25,58.27,28433.0,55.7318,55.7318,55.684,55.7031,28433.0
2023-10-20 14:20:00,58.27,58.28,58.24,58.25,19935.0,55.7031,55.7127,55.6744,55.684,19935.0
2023-10-20 14:25:00,58.25,58.26,58.24,58.26,21963.0,55.684,55.6936,55.6744,55.6936,21963.0
2023-10-20 14:30:00,58.25,58.3,58.24,58.29,41627.0,55.684,55.7318,55.6744,55.7222,41627.0
2023-10-20 14:35:00,58.28,58.31,58.26,58.27,59101.0,55.7127,55.7414,55.6936,55.7031,59101.0
2023-10-20 14:40:00,58.26,58.27,58.23,58.26,23986.0,55.6936,55.7031,55.6649,55.6936,23986.0
2023-10-20 14:45:00,58.27,58.29,58.25,58.27,43724.0,55.7031,55.7222,55.684,55.7031,43724.0
2023-10-20 14:50:00,58.27,58.28,58.25,58.28,12982.0,55.7031,55.7127,55.684,55.7127,12982.0
2023-10-20 14:55:00,58.28,58.32,58.27,58.28,21725.0,55.7127,55.7509,55.7031,55.7127,21725.0
2023-10-20 15:00:00,58.28,58.32,58.27,58.3,21132.0,55.7127,55.7509,55.7031,55.7318,21132.0
2023-10-20 15:05:00,58.3,58.31,58.27,58.27,27149.0,55.7318,55.7414,55.7031,55.7031,27149.0
2023-10-20 15:10:00,58.27,58.29,58.25,58.28,29526.0,55.7031,55.7222,55.684,55.7127,29526.0
2023-10-20 15:15:00,58.27,58.32,58.26,58.32,30969.0,55.7031,55.7509,55.6936,55.7509,30969.0
2023-10-20 15:20:00,58.31,58.32,58.23,58.25,68055.0,55.7414,55.7509,55.6649,55.684,68055.0
2023-10-20 15:25:00,58.24,58.25,58.21,58.25,43938.0,55.6744,55.684,55.6458,55.684,43938.0
2023-10-20 15:30:00,58.25,58.28,58.25,58.25,89689.0,55.684,55.7127,55.684,55.684,89689.0
2023-10-20 15:35:00,58.26,58.26,58.21,58.23,25058.0,55.6936,55.6936,55.6458,55.6649,25058.0
2023-10-20 15:40:00,58.23,58.24,58.17,58.19,49962.0,55.6649,55.6744,55.6075,55.6266,49962.0
2023-10-20 15:45:00,58.18,58.22,58.18,58.19,218597.0,55.6171,55.6553,55.6171,55.6266,218597.0
2023-10-20 15:50:00,58.19,58.19,58.14,58.15,143387.0,55.6266,55.6266,55.5788,55.5884,143387.0
2023-10-20 15:55:00,58.15,58.17,58.12,58.13,226388.0,55.5884,55.6075,55.5597,55.5693,226388.0
2023-10-23 09:30:00,57.76,57.81,57.74,57.77,116909.0,55.2156,55.2634,55.1965,55.2251,116909.0
2023-10-23 09:35:00,57.78,57.78,57.71,57.71,49174.0,55.2347,55.2347,55.1678,55.1678,49174.0
2023-10-23 09:40:00,57.71,57.71,57.6,57.61,51928.0,55.1678,55.1678,55.0626,55.0722,51928.0
2023-10-23 09:45:00,57.61,57.77,57.6,57.76,116663.0,55.0722,55.2251,55.0626,55.2156,116663.0
2023-10-23 09:50:00,57.76,57.84,57.72,57.84,58992.0,55.2156,55.2921,55.1773,55.2921,58992.0
2023-10-23 09:55:00,57.83,57.89,57.8,57.88,53222.0,55.2825,55.3399,55.2538,55.3303,53222.0
2023-10-23 10:00:00,57.89,57.9,57.86,57.89,40079.0,55.3399,55.3494,55.3112,55.3399,40079.0
2023-10-23 10:05:00,57.89,57.92,57.88,57.9,32552.0,55.3399,55.3685,55.3303,55.3494,32552.0
2023-10-23 10:10:00,57.92,57.99,57.91,57.98,65798.0,55.3685,55.4354,55.359,55.4259,65798.0
2023-10-23 10:15:00,57.97,58.01,57.91,58.01,59266.0,55.4163,55.4546,55.359,55.4546,59266.0
2023-10-23 10:20:00,58.02,58.08,58.02,58.07,342927.0,55.4641,55.5215,55.4641,55.5119,342927.0
2023-10-23 10:25:00,58.06,58.06,58.0,58.01,26044.0,55.5024,55.5024,55.445,55.4546,26044.0
2023-10-23 10:30:00,58.01,58.01,57.92,57.94,81681.0,55.4546,55.4546,55.3685,55.3877,81681.0
2023-10-23 10:35:00,57.94,57.98,57.91,57.98,23046.0,55.3877,55.4259,55.359,55.4259,23046.0
2023-10-23 10:40:00,57.98,58.04,57.96,58.03,37686.0,55.4259,55.4832,55.4068,55.4737,37686.0
2023-10-23 10:45:00,58.03,58.03,57.99,58.0,32387.0,55.4737,55.4737,55.4354,55.445,32387.0
2023-10-23 10:50:00,58.01,58.05,57.98,57.99,48552.0,55.4546,55.4928,55.4259,55.4354,48552.0
2023-10-23 10:55:00,57.98,58.02,57.97,58.02,32512.0,55.4259,55.4641,55.4163,55.4641,32512.0
2023-10-23 11:00:00,58.01,58.04,57.99,58.02,42884.0,55.4546,55.4832,55.4354,55.4641,42884.0
2023-10-23 11:05:00,58.03,58.06,58.01,58.04,57244.0,55.4737,55.5024,55.4546,55.4832,57244.0
2023-10-23 11:10:00,58.05,58.09,58.04,58.09,16902.0,55.4928,55.531,55.4832,55.531,16902.0
2023-10-23 11:15:00,58.09,58.11,58.07,58.1,43843.0,55.531,55.5502,55.5119,55.5406,43843.0
2023-10-23 11:20:00,58.1,58.17,58.1,58.13,48573.0,55.5406,55.6075,55.5406,55.5693,48573.0
2023-10-23 11:25:00,58.14,58.16,58.11,58.13,83000.0,55.5788,55.598,55.5502,55.5693,83000.0
2023-10-23 11:30:00,58.13,58.16,58.11,58.15,127554.0,55.5693,55.598,55.5502,55.5884,127554.0
2023-10-23 11:35:00,58.16,58.21,58.14,58.18,105265.0,55.598,55.6458,55.5788,55.6171,105265.0
2023-10-23 11:40:00,58.19,58.19,58.15,58.16,96254.0,55.6266,55.6266,55.5884,55.598,96254.0
2023-10-23 11:45:00,58.15,58.17,58.13,58.14,101297.0,55.5884,55.6075,55.5693,55.5788,101297.0
2023-10-23 11:50:00,58.14,58.17,58.13,58.14,80204.0,55.5788,55.6075,55.5693,55.5788,80204.0
2023-10-23 11:55:00,58.14,58.19,58.12,58.18,79776.0,55.5788,55.6266,55.5597,55.6171,79776.0
2023-10-23 12:00:00,58.18,58.19,58.14,58.15,95072.0,55.6171,55.6266,55.5788,55.5884,95072.0
2023-10-23 12:05:00,58.16,58.21,58.16,58.21,56385.0,55.598,55.6458,55.598,55.6458,56385.0
2023-10-23 12:10:00,58.21,58.21,58.16,58.18,91672.0,55.6458,55.6458,55.598,55.6171,91672.0
2023-10-23 12:15:00,58.18,58.19,58.11,58.12,121875.0,55.6171,55.6266,55.5502,55.5597,121875.0
2023-10-23 12:20:00,58.12,58.18,58.1,58.18,122751.0,55.5597,55.6171,55.5406,55.6171,122751.0
2023-10-23 12:25:00,58.19,58.19,58.16,58.18,31027.0,55.6266,55.6266,55.598,55.6171,31027.0
2023-10-23 12:30:00,58.18,58.19,58.17,58.18,42430.0,55.6171,55.6266,55.6075,55.6171,42430.0
2023-10-23 12:35:00,58.19,58.22,58.18,58.22,102832.0,55.6266,55.6553,55.6171,55.6553,102832.0
2023-10-23 12:40:00,58.21,58.22,58.19,58.2,12845.0,55.6458,55.6553,55.6266,55.6362,12845.0
2023-10-23 12:45:00,58.19,58.22,58.19,58.2,40726.0,55.6266,55.6553,55.6266,55.6362,40726.0
2023-10-23 12:50:00,58.21,58.24,58.2,58.23,19554.0,55.6458,55.6744,55.6362,55.6649,19554.0
2023-10-23 12:55:00,58.24,58.35,58.24,58.35,38123.0,55.6744,55.7796,55.6744,55.7796,38123.0
2023-10-23 13:00:00,58.35,58.37,58.28,58.3,31074.0,55.7796,55.7987,55.7127,55.7318,31074.0
2023-10-23 13:05:00,58.3,58.34,58.3,58.32,32133.0,55.7318,55.77,55.7318,55.7509,32133.0
2023-10-23 13:10:00,58.31,58.32,58.26,58.3,15100.0,55.7414,55.7509,55.6936,55.7318,15100.0
2023-10-23 13:15:00,58.29,58.29,58.23,58.24,34339.0,55.7222,55.7222,55.6649,55.6744,34339.0
2023-10-23 13:20:00,58.24,58.28,58.23,58.25,51183.0,55.6744,55.7127,55.6649,55.684,51183.0
2023-10-23 13:25:00,58.24,58.25,58.22,58.24,21133.0,55.6744,55.684,55.6553,55.6744,21133.0
2023-10-23 13:30:00,58.24,58.26,58.23,58.25,33468.0,55.6744,55.6936,55.6649,55.684,33468.0
2023-10-23 13:35:00,58.24,58.27,58.23,58.24,24393.0,55.6744,55.7031,55.6649,55.6744,24393.0
2023-10-23 13:40:00,58.25,58.3,58.23,58.28,30444.0,55.684,55.7318,55.6649,55.7127,30444.0
2023-10-23 13:45:00,58.28,58.32,58.27,58.3,32292.0,55.7127,55.7509,55.7031,55.7318,32292.0
2023-10-23 13:50:00,58.3,58.31,58.26,58.27,37364.0,55.7318,55.7414,55.6936,55.7031,37364.0
2023-10-23 13:55:00,58.27,58.27,58.2,58.21,44630.0,55.7031,55.7031,55.6362,55.6458,44630.0
2023-10-23 14:00:00,58.21,58.21,58.16,58.17,59377.0,55.6458,55.6458,55.598,55.6075,59377.0
2023-10-23 14:05:00,58.18,58.23,58.17,58.22,55466.0,55.6171,55.6649,55.6075,55.6553,55466.0
2023-10-23 14:10:00,58.21,58.21,58.18,58.2,45841.0,55.6458,55.6458,55.6171,55.6362,45841.0
2023-10-23 14:15:00,58.2,58.2,58.15,58.15,15002.0,55.6362,55.6362,55.5884,55.5884,15002.0
2023-10-23 14:20:00,58.15,58.17,58.13,58.15,19387.0,55.5884,55.6075,55.5693,55.5884,19387.0
2023-10-23 14:25:00,58.14,58.18,58.14,58.18,16740.0,55.5788,55.6171,55.5788,55.6171,16740.0
2023-10-23 14:30:00,58.18,58.19,58.15,58.16,25428.0,55.6171,55.6266,55.5884,55.598,25428.0
2023-10-23 14:35:00,58.16,58.2,58.14,58.19,26806.0,55.598,55.6362,55.5788,55.6266,26806.0
2023-10-23 14:40:00,58.2,58.25,58.18,58.18,55762.0,55.6362,55.684,55.6171,55.6171,55762.0
2023-10-23 14:45:00,58.18,58.25,58.17,58.23,58964.0,55.6171,55.684,55.6075,55.6649,58964.0
2023-10-23 14:50:00,58.23,58.24,58.21,58.23,45909.0,55.6649,55.6744,55.6458,55.6649,45909.0
2023-10-23 14:55:00,58.23,58.24,58.18,58.22,96603.0,55.6649,55.6744,55.6171,55.6553,96603.0
2023-10-23 15:00:00,58.22,58.23,58.19,58.22,37495.0,55.6553,55.6649,55.6266,55.6553,37495.0
2023-10-23 15:05:00,58.22,58.22,58.17,58.18,32192.0,55.6553,55.6553,55.6075,55.6171,32192.0
2023-10-23 15:10:00,58.18,58.19,58.12,58.19,220358.0,55.6171,55.6266,55.5597,55.6266,220358.0
2023-10-23 15:15:00,58.18,58.18,58.15,58.17,40136.0,55.6171,55.6171,55.5884,55.6075,40136.0
2023-10-23 15:20:00,58.16,58.16,58.07,58.1,35806.0,55.598,55.598,55.5119,55.5406,35806.0
2023-10-23 15:25:00,58.08,58.1,58.05,58.06,36284.0,55.5215,55.5406,55.4928,55.5024,36284.0
2023-10-23 15:30:00,58.06,58.07,58.03,58.05,43267.0,55.5024,55.5119,55.4737,55.4928,43267.0
2023-10-23 15:35:00,58.05,58.06,58.01,58.02,28523.0,55.4928,55.5024,55.4546,55.4641,28523.0
2023-10-23 15:40:00,58.02,58.06,58.01,58.03,217247.0,55.4641,55.5024,55.4546,55.4737,217247.0
2023-10-23 15:45:00,58.03,58.06,58.01,58.04,187305.0,55.4737,55.5024,55.4546,55.4832,187305.0
2023-10-23 15:50:00,58.04,58.06,58.0,58.01,130288.0,55.4832,55.5024,55.445,55.4546,130288.0
2023-10-23 15:55:00,58.01,58.02,57.98,57.98,491417.0,55.4546,55.4641,55.4259,55.4259,491417.0
2023-10-24 09:30:00,58.15,58.25,58.1,58.24,103107.0,55.5884,55.684,55.5406,55.6744,103107.0
2023-10-24 09:35:00,58.25,58.28,58.18,58.23,135381.0,55.684,55.7127,55.6171,55.6649,135381.0
2023-10-24 09:40:00,58.22,58.25,58.15,58.18,270788.0,55.6553,55.684,55.5884,55.6171,270788.0
2023-10-24 09:45:00,58.17,58.18,58.07,58.13,123198.0,55.6075,55.6171,55.5119,55.5693,123198.0
2023-10-24 09:50:00,58.14,58.2,58.1,58.19,65020.0,55.5788,55.6362,55.5406,55.6266,65020.0
2023-10-24 09:55:00,58.19,58.27,58.17,58.27,31715.0,55.6266,55.7031,55.6075,55.7031,31715.0
2023-10-24 10:00:00,58.28,58.3,58.14,58.16,145146.0,55.7127,55.7318,55.5788,55.598,145146.0
2023-10-24 10:05:00,58.17,58.28,58.16,58.27,41592.0,55.6075,55.7127,55.598,55.7031,41592.0
2023-10-24 10:10:00,58.28,58.28,58.23,58.25,44768.0,55.7127,55.7127,55.6649,55.684,44768.0
2023-10-24 10:15:00,58.26,58.28,58.22,58.22,87176.0,55.6936,55.7127,55.6553,55.6553,87176.0
2023-10-24 10:20:00,58.22,58.34,58.2,58.31,51710.0,55.6553,55.77,55.6362,55.7414,51710.0
2023-10-24 10:25:00,58.31,58.34,58.3,58.34,49310.0,55.7414,55.77,55.7318,55.77,49310.0
2023-10-24 10:30:00,58.36,58.36,58.3,58.32,63413.0,55.7891,55.7891,55.7318,55.7509,63413.0
2023-10-24 10:35:00,58.31,58.37,58.28,58.35,61953.0,55.7414,55.7987,55.7127,55.7796,61953.0
2023-10-24 10:40:00,58.35,58.35,58.29,58.31,71787.0,55.7796,55.7796,55.7222,55.7414,71787.0
2023-10-24 10:45:00,58.31,58.38,58.31,58.38,104320.0,55.7414,55.8083,55.7414,55.8083,104320.0
2023-10-24 10:50:00,58.39,58.39,58.34,58.34,60157.0,55.8178,55.8178,55.77,55.77,60157.0
2023-10-24 10:55:00,58.34,58.36,58.31,58.33,59490.0,55.77,55.7891,55.7414,55.7605,59490.0
2023-10-24 11:00:00,58.32,58.32,58.27,58.31,74454.0,55.7509,55.7509,55.7031,55.7414,74454.0
2023-10-24 11:05:00,58.31,58.32,58.29,58.31,81237.0,55.7414,55.7509,55.7222,55.7414,81237.0
2023-10-24 11:10:00,58.29,58.3,58.25,58.27,105264.0,55.7222,55.7318,55.684,55.7031,105264.0
2023-10-24 11:15:00,58.27,58.31,58.25,58.28,51130.0,55.7031,55.7414,55.684,55.7127,51130.0
2023-10-24 11:20:00,58.28,58.29,58.21,58.24,41686.0,55.7127,55.7222,55.6458,55.6744,41686.0
2023-10-24 11:25:00,58.24,58.27,58.24,58.25,45605.0,55.6744,55.7031,55.6744,55.684,45605.0
2023-10-24 11:30:00,58.25,58.26,58.22,58.22,52682.0,55.684,55.6936,55.6553,55.6553,52682.0
2023-10-24 11:35:00,58.23,58.24,58.2,58.22,47429.0,55.6649,55.6744,55.6362,55.6553,47429.0
2023-10-24 11:40:00,58.23,58.25,58.21,58.22,158778.0,55.6649,55.684,55.6458,55.6553,158778.0
2023-10-24 11:45:00,58.22,58.27,58.21,58.24,66017.0,55.6553,55.7031,55.6458,55.6744,66017.0
2023-10-24 11:50:00,58.24,58.26,58.21,58.26,61363.0,55.6744,55.6936,55.6458,55.6936,61363.0
2023-10-24 11:55:00,58.26,58.28,58.22,58.28,52028.0,55.6936,55.7127,55.6553,55.7127,52028.0
2023-10-24 12:00:00,58.28,58.3,58.25,58.25,85090.0,55.7127,55.7318,55.684,55.684,85090.0
2023-10-24 12:05:00,58.26,58.26,58.24,58.25,128489.0,55.6936,55.6936,55.6744,55.684,128489.0
2023-10-24 12:10:00,58.25,58.26,58.23,58.25,51924.0,55.684,55.6936,55.6649,55.684,51924.0
2023-10-24 12:15:00,58.25,58.25,58.17,58.18,91552.0,55.684,55.684,55.6075,55.6171,91552.0
2023-10-24 12:20:00,58.18,58.18,58.13,58.13,48347.0,55.6171,55.6171,55.5693,55.5693,48347.0
2023-10-24 12:25:00,58.13,58.15,58.11,58.12,53477.0,55.5693,55.5884,55.5502,55.5597,53477.0
2023-10-24 12:30:00,58.12,58.15,58.1,58.12,36600.0,55.5597,55.5884,55.5406,55.5597,36600.0
2023-10-24 12:35:00,58.11,58.13,58.08,58.13,42536.0,55.5502,55.5693,55.5215,55.5693,42536.0
2023-10-24 12:40:00,58.13,58.13,58.09,58.11,41998.0,55.5693,55.5693,55.531,55.5502,41998.0
2023-10-24 12:45:00,58.11,58.12,58.09,58.09,49731.0,55.5502,55.5597,55.531,55.531,49731.0
2023-10-24 12:50:00,58.09,58.1,58.07,58.07,51722.0,55.531,55.5406,55.5119,55.5119,51722.0
2023-10-24 12:55:00,58.07,58.13,58.07,58.12,69355.0,55.5119,55.5693,55.5119,55.5597,69355.0
2023-10-24 13:00:00,58.13,58.17,58.13,58.15,59823.0,55.5693,55.6075,55.5693,55.5884,59823.0
2023-10-24 13:05:00,58.15,58.19,58.14,58.15,111632.0,55.5884,55.6266,55.5788,55.5884,111632.0
2023-10-24 13:10:00,58.14,58.15,58.09,58.13,93261.0,55.5788,55.5884,55.531,55.5693,93261.0
2023-10-24 13:15:00,58.12,58.15,58.11,58.14,48253.0,55.5597,55.5884,55.5502,55.5788,48253.0
2023-10-24 13:20:00,58.15,58.21,58.15,58.19,38416.0,55.5884,55.6458,55.5884,55.6266,38416.0
2023-10-24 13:25:00,58.19,58.22,58.16,58.21,138609.0,55.6266,55.6553,55.598,55.6458,138609.0
2023-10-24 13:30:00,58.21,58.25,58.2,58.21,72166.0,55.6458,55.684,55.6362,55.6458,72166.0
2023-10-24 13:35:00,58.21,58.24,58.21,58.23,9785.0,55.6458,55.6744,55.6458,55.6649,9785.0
2023-10-24 13:40:00,58.23,58.25,58.23,58.25,31296.0,55.6649,55.684,55.6649,55.684,31296.0
2023-10-24 13:45:00,58.25,58.25,58.22,58.23,33556.0,55.684,55.684,55.6553,55.6649,33556.0
2023-10-24 13:50:00,58.24,58.27,58.23,58.25,42154.0,55.6744,55.7031,55.6649,55.684,42154.0
2023-10-24 13:55:00,58.25,58.26,58.21,58.23,28795.0,55.684,55.6936,55.6458,55.6649,28795.0
2023-10-24 14:00:00,58.23,58.27,58.23,58.25,31883.0,55.6649,55.7031,55.6649,55.684,31883.0
2023-10-24 14:05:00,58.25,58.28,58.25,58.26,17612.0,55.684,55.7127,55.684,55.6936,17612.0
2023-10-24 14:10:00,58.27,58.27,58.23,58.25,24325.0,55.7031,55.7031,55.6649,55.684,24325.0
2023-10-24 14:15:00,58.25,58.26,58.21,58.23,33217.0,55.684,55.6936,55.6458,55.6649,33217.0
2023-10-24 14:20:00,58.24,58.24,58.21,58.24,31987.0,55.6744,55.6744,55.6458,55.6744,31987.0
2023-10-24 14:25:00,58.24,58.27,58.24,58.27,30599.0,55.6744,55.7031,55.6744,55.7031,30599.0
2023-10-24 14:30:00,58.27,58.33,58.27,58.3,50907.0,55.7031,55.7605,55.7031,55.7318,50907.0
2023-10-24 14:35:00,58.3,58.31,58.29,58.3,30127.0,55.7318,55.7414,55.7222,55.7318,30127.0
2023-10-24 14:40:00,58.3,58.33,58.3,58.32,23396.0,55.7318,55.7605,55.7318,55.7509,23396.0
2023-10-24 14:45:00,58.32,58.33,58.31,58.32,58793.0,55.7509,55.7605,55.7414,55.7509,58793.0
2023-10-24 14:50:00,58.32,58.33,58.3,58.33,41865.0,55.7509,55.7605,55.7318,55.7605,41865.0
2023-10-24 14:55:00,58.33,58.33,58.3,58.31,67252.0,55.7605,55.7605,55.7318,55.7414,67252.0
2023-10-24 15:00:00,58.32,58.35,58.31,58.33,56302.0,55.7509,55.7796,55.7414,55.7605,56302.0
2023-10-24 15:05:00,58.33,58.33,58.29,58.3,48671.0,55.7605,55.7605,55.7222,55.7318,48671.0
2023-10-24 15:10:00,58.3,58.34,58.3,58.32,85011.0,55.7318,55.77,55.7318,55.7509,85011.0
2023-10-24 15:15:00,58.32,58.36,58.32,58.35,86259.0,55.7509,55.7891,55.7509,55.7796,86259.0
2023-10-24 15:20:00,58.35,58.38,58.34,58.36,59389.0,55.7796,55.8083,55.77,55.7891,59389.0
2023-10-24 15:25:00,58.35,58.38,58.35,58.37,35511.0,55.7796,55.8083,55.7796,55.7987,35511.0
2023-10-24 15:30:00,58.37,58.38,58.36,58.38,30723.0,55.7987,55.8083,55.7891,55.8083,30723.0
2023-10-24 15:35:00,58.37,58.38,58.35,58.36,96946.0,55.7987,55.8083,55.7796,55.7891,96946.0
2023-10-24 15:40:00,58.36,58.38,58.35,58.37,42535.0,55.7891,55.8083,55.7796,55.7987,42535.0
2023-10-24 15:45:00,58.36,58.39,58.36,58.38,130187.0,55.7891,55.8178,55.7891,55.8083,130187.0
2023-10-24 15:50:00,58.38,58.38,58.34,58.35,228139.0,55.8083,55.8083,55.77,55.7796,228139.0
2023-10-24 15:55:00,58.35,58.38,58.34,58.37,305923.0,55.7796,55.8083,55.77,55.7987,305923.0
2023-10-25 09:30:00,58.53,58.58,58.52,58.53,55621.0,55.9517,55.9995,55.9421,55.9517,55621.0
2023-10-25 09:35:00,58.53,58.53,58.43,58.48,123105.0,55.9517,55.9517,55.8561,55.9039,123105.0
2023-10-25 09:40:00,58.48,58.48,58.39,58.39,32449.0,55.9039,55.9039,55.8178,55.8178,32449.0
2023-10-25 09:45:00,58.39,58.39,58.28,58.28,24340.0,55.8178,55.8178,55.7127,55.7127,24340.0
2023-10-25 09:50:00,58.29,58.32,58.28,58.3,27819.0,55.7222,55.7509,55.7127,55.7318,27819.0
2023-10-25 09:55:00,58.31,58.35,58.31,58.35,40458.0,55.7414,55.7796,55.7414,55.7796,40458.0
2023-10-25 10:00:00,58.33,58.33,58.25,58.28,32937.0,55.7605,55.7605,55.684,55.7127,32937.0
2023-10-25 10:05:00,58.27,58.29,58.23,58.28,23691.0,55.7031,55.7222,55.6649,55.7127,23691.0
2023-10-25 10:10:00,58.28,58.29,58.2,58.25,40237.0,55.7127,55.7222,55.6362,55.684,40237.0
2023-10-25 10:15:00,58.24,58.3,58.24,58.28,44954.0,55.6744,55.7318,55.6744,55.7127,44954.0
2023-10-25 10:20:00,58.29,58.33,58.28,58.31,85862.0,55.7222,55.7605,55.7127,55.7414,85862.0
2023-10-25 10:25:00,58.31,58.33,58.26,58.27,53145.0,55.7414,55.7605,55.6936,55.7031,53145.0
2023-10-25 10:30:00,58.28,58.38,58.24,58.35,44205.0,55.7127,55.8083,55.6744,55.7796,44205.0
2023-10-25 10:35:00,58.35,58.44,58.32,58.41,115350.0,55.7796,55.8656,55.7509,55.8369,115350.0
2023-10-25 10:40:00,58.41,58.42,58.38,58.42,90008.0,55.8369,55.8465,55.8083,55.8465,90008.0
2023-10-25 10:45:00,58.42,58.48,58.4,58.46,67180.0,55.8465,55.9039,55.8274,55.8847,67180.0
2023-10-25 10:50:00,58.46,58.46,58.4,58.42,45871.0,55.8847,55.8847,55.8274,55.8465,45871.0
2023-10-25 10:55:00,58.42,58.44,58.4,58.42,57880.0,55.8465,55.8656,55.8274,55.8465,57880.0
2023-10-25 11:00:00,58.42,58.52,58.41,58.5,223233.0,55.8465,55.9421,55.8369,55.923,223233.0
2023-10-25 11:05:00,58.49,58.57,58.47,58.5,67527.0,55.9134,55.9899,55.8943,55.923,67527.0
2023-10-25 11:10:00,58.5,58.51,58.47,58.51,49643.0,55.923,55.9325,55.8943,55.9325,49643.0
2023-10-25 11:15:00,58.5,58.52,58.47,58.49,50378.0,55.923,55.9421,55.8943,55.9134,50378.0
2023-10-25 11:20:00,58.49,58.5,58.43,58.44,39644.0,55.9134,55.923,55.8561,55.8656,39644.0
2023-10-25 11:25:00,58.44,58.52,58.42,58.5,39054.0,55.8656,55.9421,55.8465,55.923,39054.0
2023-10-25 11:30:00,58.51,58.51,58.45,58.46,74261.0,55.9325,55.9325,55.8752,55.8847,74261.0
2023-10-25 11:35:00,58.47,58.5,58.45,58.49,18633.0,55.8943,55.923,55.8752,55.9134,18633.0
2023-10-25 11:40:00,58.48,58.5,58.43,58.45,28256.0,55.9039,55.923,55.8561,55.8752,28256.0
2023-10-25 11:45:00,58.46,58.49,58.43,58.44,34348.0,55.8847,55.9134,55.8561,55.8656,34348.0
2023-10-25 11:50:00,58.43,58.43,58.39,58.42,12575.0,55.8561,55.8561,55.8178,55.8465,12575.0
2023-10-25 11:55:00,58.41,58.41,58.38,58.39,18201.0,55.8369,55.8369,55.8083,55.8178,18201.0
2023-10-25 12:00:00,58.38,58.39,58.37,58.38,23549.0,55.8083,55.8178,55.7987,55.8083,23549.0
2023-10-25 12:05:00,58.38,58.39,58.34,58.34,21943.0,55.8083,55.8178,55.77,55.77,21943.0
2023-10-25 12:10:00,58.36,58.36,58.32,58.34,39521.0,55.7891,55.7891,55.7509,55.77,39521.0
2023-10-25 12:15:00,58.34,58.36,58.33,58.34,37920.0,55.77,55.7891,55.7605,55.77,37920.0
2023-10-25 12:20:00,58.35,58.37,58.31,58.37,118047.0,55.7796,55.7987,55.7414,55.7987,118047.0
2023-10-25 12:25:00,58.36,58.38,58.35,58.37,31557.0,55.7891,55.8083,55.7796,55.7987,31557.0
2023-10-25 12:30:00,58.36,58.41,58.36,58.37,40934.0,55.7891,55.8369,55.7891,55.7987,40934.0
2023-10-25 12:35:00,58.37,58.37,58.34,58.35,26376.0,55.7987,55.7987,55.77,55.7796,26376.0
2023-10-25 12:40:00,58.34,58.35,58.28,58.33,71805.0,55.77,55.7796,55.7127,55.7605,71805.0
2023-10-25 12:45:00,58.33,58.34,58.28,58.28,25785.0,55.7605,55.77,55.7127,55.7127,25785.0
2023-10-25 12:50:00,58.28,58.29,58.24,58.26,47654.0,55.7127,55.7222,55.6744,55.6936,47654.0
2023-10-25 12:55:00,58.26,58.26,58.24,58.25,41586.0,55.6936,55.6936,55.6744,55.684,41586.0
2023-10-25 13:00:00,58.26,58.27,58.17,58.19,155111.0,55.6936,55.7031,55.6075,55.6266,155111.0
2023-10-25 13:05:00,58.2,58.24,58.18,58.23,81927.0,55.6362,55.6744,55.6171,55.6649,81927.0
2023-10-25 13:10:00,58.23,58.26,58.21,58.26,88427.0,55.6649,55.6936,55.6458,55.6936,88427.0
2023-10-25 13:15:00,58.26,58.27,58.2,58.25,155568.0,55.6936,55.7031,55.6362,55.684,155568.0
2023-10-25 13:20:00,58.24,58.26,58.22,58.23,58303.0,55.6744,55.6936,55.6553,55.6649,58303.0
2023-10-25 13:25:00,58.24,58.24,58.17,58.21,30614.0,55.6744,55.6744,55.6075,55.6458,30614.0
2023-10-25 13:30:00,58.2,58.21,58.15,58.18,27930.0,55.6362,55.6458,55.5884,55.6171,27930.0
2023-10-25 13:35:00,58.18,58.18,58.12,58.12,39201.0,55.6171,55.6171,55.5597,55.5597,39201.0
2023-10-25 13:40:00,58.13,58.13,58.11,58.13,19261.0,55.5693,55.5693,55.5502,55.5693,19261.0
2023-10-25 13:45:00,58.12,58.13,58.1,58.11,73890.0,55.5597,55.5693,55.5406,55.5502,73890.0
2023-10-25 13:50:00,58.11,58.12,58.09,58.12,17902.0,55.5502,55.5597,55.531,55.5597,17902.0
2023-10-25 13:55:00,58.13,58.16,58.12,58.16,23526.0,55.5693,55.598,55.5597,55.598,23526.0
2023-10-25 14:00:00,58.16,58.19,58.15,58.17,52937.0,55.598,55.6266,55.5884,55.6075,52937.0
2023-10-25 14:05:00,58.16,58.17,58.14,58.16,39150.0,55.598,55.6075,55.5788,55.598,39150.0
2023-10-25 14:10:00,58.16,58.19,58.14,58.17,60572.0,55.598,55.6266,55.5788,55.6075,60572.0
2023-10-25 14:15:00,58.18,58.2,58.17,58.18,87102.0,55.6171,55.6362,55.6075,55.6171,87102.0
2023-10-25 14:20:00,58.18,58.21,58.17,58.2,59780.0,55.6171,55.6458,55.6075,55.6362,59780.0
2023-10-25 14:25:00,58.2,58.21,58.15,58.16,58959.0,55.6362,55.6458,55.5884,55.598,58959.0
2023-10-25 14:30:00,58.16,58.19,58.14,58.16,43706.0,55.598,55.6266,55.5788,55.598,43706.0
2023-10-25 14:35:00,58.17,58.17,58.11,58.13,105335.0,55.6075,55.6075,55.5502,55.5693,105335.0
2023-10-25 14:40:00,58.13,58.14,58.09,58.1,93423.0,55.5693,55.5788,55.531,55.5406,93423.0
2023-10-25 14:45:00,58.09,58.14,58.09,58.1,43646.0,55.531,55.5788,55.531,55.5406,43646.0
2023-10-25 14:50:00,58.1,58.13,58.08,58.12,93912.0,55.5406,55.5693,55.5215,55.5597,93912.0
2023-10-25 14:55:00,58.12,58.16,58.11,58.12,78829.0,55.5597,55.598,55.5502,55.5597,78829.0
2023-10-25 15:00:00,58.13,58.13,58.09,58.1,46442.0,55.5693,55.5693,55.531,55.5406,46442.0
2023-10-25 15:05:00,58.1,58.11,58.08,58.1,45839.0,55.5406,55.5502,55.5215,55.5406,45839.0
2023-10-25 15:10:00,58.11,58.13,58.1,58.1,27294.0,55.5502,55.5693,55.5406,55.5406,27294.0
2023-10-25 15:15:00,58.09,58.12,58.09,58.12,25675.0,55.531,55.5597,55.531,55.5597,25675.0
2023-10-25 15:20:00,58.12,58.15,58.11,58.15,31579.0,55.5597,55.5884,55.5502,55.5884,31579.0
2023-10-25 15:25:00,58.15,58.17,58.13,58.16,36632.0,55.5884,55.6075,55.5693,55.598,36632.0
2023-10-25 15:30:00,58.16,58.19,58.14,58.18,40009.0,55.598,55.6266,55.5788,55.6171,40009.0
2023-10-25 15:35:00,58.18,58.22,58.17,58.2,54416.0,55.6171,55.6553,55.6075,55.6362,54416.0
2023-10-25 15:40:00,58.19,58.19,58.16,58.17,54877.0,55.6266,55.6266,55.598,55.6075,54877.0
2023-10-25 15:45:00,58.16,58.18,58.15,58.18,118993.0,55.598,55.6171,55.5884,55.6171,118993.0
2023-10-25 15:50:00,58.18,58.19,58.14,58.15,163373.0,55.6171,55.6266,55.5788,55.5884,163373.0
2023-10-25 15:55:00,58.15,58.16,58.13,58.15,389685.0,55.5884,55.598,55.5693,55.5884,389685.0
2023-10-26 09:30:00,57.66,57.73,57.63,57.72,51019.0,55.12,55.1869,55.0913,55.1773,51019.0
2023-10-26 09:35:00,57.71,57.72,57.6,57.61,373408.0,55.1678,55.1773,55.0626,55.0722,373408.0
2023-10-26 09:40:00,57.61,57.76,57.61,57.76,97064.0,55.0722,55.2156,55.0722,55.2156,97064.0
2023-10-26 09:45:00,57.75,57.78,57.68,57.68,21039.0,55.206,55.2347,55.1391,55.1391,21039.0
2023-10-26 09:50:00,57.69,57.71,57.63,57.69,87677.0,55.1487,55.1678,55.0913,55.1487,87677.0
2023-10-26 09:55:00,57.69,57.69,57.59,57.61,133513.0,55.1487,55.1487,55.0531,55.0722,133513.0
2023-10-26 10:00:00,57.61,57.61,57.51,57.56,83072.0,55.0722,55.0722,54.9766,55.0244,83072.0
2023-10-26 10:05:00,57.56,57.57,57.47,57.48,204472.0,55.0244,55.0339,54.9384,54.9479,204472.0
2023-10-26 10:10:00,57.48,57.54,57.48,57.5,199264.0,54.9479,55.0053,54.9479,54.967,199264.0
2023-10-26 10:15:00,57.5,57.53,57.48,57.48,69873.0,54.967,54.9957,54.9479,54.9479,69873.0
2023-10-26 10:20:00,57.48,57.51,57.44,57.45,52215.0,54.9479,54.9766,54.9097,54.9192,52215.0
2023-10-26 10:25:00,57.46,57.59,57.46,57.57,32509.0,54.9288,55.0531,54.9288,55.0339,32509.0
2023-10-26 10:30:00,57.56,57.59,57.49,57.5,42040.0,55.0244,55.0531,54.9575,54.967,42040.0
2023-10-26 10:35:00,57.5,57.53,57.47,57.52,38668.0,54.967,54.9957,54.9384,54.9862,38668.0
2023-10-26 10:40:00,57.52,57.61,57.52,57.61,15809.0,54.9862,55.0722,54.9862,55.0722,15809.0
2023-10-26 10:45:00,57.61,57.68,57.61,57.68,146504.0,55.0722,55.1391,55.0722,55.1391,146504.0
2023-10-26 10:50:00,57.69,57.73,57.68,57.71,60095.0,55.1487,55.1869,55.1391,55.1678,60095.0
2023-10-26 10:55:00,57.71,57.72,57.69,57.7,8483.0,55.1678,55.1773,55.1487,55.1582,8483.0
2023-10-26 11:00:00,57.7,57.71,57.62,57.62,46140.0,55.1582,55.1678,55.0817,55.0817,46140.0
2023-10-26 11:05:00,57.62,57.62,57.56,57.58,48203.0,55.0817,55.0817,55.0244,55.0435,48203.0
2023-10-26 11:10:00,57.59,57.63,57.51,57.52,35076.0,55.0531,55.0913,54.9766,54.9862,35076.0
2023-10-26 11:15:00,57.5,57.54,57.47,57.53,62259.0,54.967,55.0053,54.9384,54.9957,62259.0
2023-10-26 11:20:00,57.52,57.53,57.5,57.51,27828.0,54.9862,54.9957,54.967,54.9766,27828.0
2023-10-26 11:25:00,57.5,57.51,57.44,57.44,64823.0,54.967,54.9766,54.9097,54.9097,64823.0
2023-10-26 11:30:00,57.44,57.47,57.43,57.45,56765.0,54.9097,54.9384,54.9001,54.9192,56765.0
2023-10-26 11:35:00,57.45,57.48,57.44,57.47,30037.0,54.9192,54.9479,54.9097,54.9384,30037.0
2023-10-26 11:40:00,57.46,57.47,57.38,57.39,69372.0,54.9288,54.9384,54.8523,54.8619,69372.0
2023-10-26 11:45:00,57.39,57.5,57.39,57.49,20649.0,54.8619,54.967,54.8619,54.9575,20649.0
2023-10-26 11:50:00,57.48,57.51,57.47,57.48,34207.0,54.9479,54.9766,54.9384,54.9479,34207.0
2023-10-26 11:55:00,57.49,57.53,57.47,57.48,62014.0,54.9575,54.9957,54.9384,54.9479,62014.0
2023-10-26 12:00:00,57.47,57.47,57.44,57.44,23131.0,54.9384,54.9384,54.9097,54.9097,23131.0
2023-10-26 12:05:00,57.43,57.43,57.35,57.37,96089.0,54.9001,54.9001,54.8236,54.8428,96089.0
2023-10-26 12:10:00,57.36,57.36,57.34,57.35,33817.0,54.8332,54.8332,54.8141,54.8236,33817.0
2023-10-26 12:15:00,57.35,57.35,57.25,57.26,100995.0,54.8236,54.8236,54.728,54.7376,100995.0
2023-10-26 12:20:00,57.26,57.29,57.25,57.27,18970.0,54.7376,54.7663,54.728,54.7472,18970.0
2023-10-26 12:25:00,57.26,57.31,57.26,57.3,42653.0,54.7376,54.7854,54.7376,54.7758,42653.0
2023-10-26 12:30:00,57.29,57.32,57.27,57.28,57139.0,54.7663,54.795,54.7472,54.7567,57139.0
2023-10-26 12:35:00,57.28,57.29,57.22,57.22,28905.0,54.7567,54.7663,54.6994,54.6994,28905.0
2023-10-26 12:40:00,57.21,57.27,57.21,57.24,31232.0,54.6898,54.7472,54.6898,54.7185,31232.0
2023-10-26 12:45:00,57.24,57.25,57.21,57.25,11850.0,54.7185,54.728,54.6898,54.728,11850.0
2023-10-26 12:50:00,57.24,57.26,57.22,57.23,16159.0,54.7185,54.7376,54.6994,54.7089,16159.0
2023-10-26 12:55:00,57.23,57.25,57.21,57.23,47713.0,54.7089,54.728,54.6898,54.7089,47713.0
2023-10-26 13:00:00,57.22,57.39,57.21,57.37,52762.0,54.6994,54.8619,54.6898,54.8428,52762.0
2023-10-26 13:05:00,57.34,57.37,57.29,57.33,184574.0,54.8141,54.8428,54.7663,54.8045,184574.0
2023-10-26 13:10:00,57.33,57.34,57.3,57.33,25577.0,54.8045,54.8141,54.7758,54.8045,25577.0
2023-10-26 13:15:00,57.34,57.38,57.33,57.33,37667.0,54.8141,54.8523,54.8045,54.8045,37667.0
2023-10-26 13:20:00,57.32,57.32,57.24,57.25,41471.0,54.795,54.795,54.7185,54.728,41471.0
2023-10-26 13:25:00,57.25,57.27,57.23,57.25,27068.0,54.728,54.7472,54.7089,54.728,27068.0
2023-10-26 13:30:00,57.25,57.31,57.2,57.3,72744.0,54.728,54.7854,54.6802,54.7758,72744.0
2023-10-26 13:35:00,57.31,57.32,57.25,57.27,47032.0,54.7854,54.795,54.728,54.7472,47032.0
2023-10-26 13:40:00,57.27,57.32,57.26,57.31,28470.0,54.7472,54.795,54.7376,54.7854,28470.0
2023-10-26 13:45:00,57.31,57.36,57.31,57.36,69042.0,54.7854,54.8332,54.7854,54.8332,69042.0
2023-10-26 13:50:00,57.36,57.37,57.33,57.36,49189.0,54.8332,54.8428,54.8045,54.8332,49189.0
2023-10-26 13:55:00,57.37,57.37,57.32,57.36,50700.0,54.8428,54.8428,54.795,54.8332,50700.0
2023-10-26 14:00:00,57.36,57.39,57.33,57.38,29784.0,54.8332,54.8619,54.8045,54.8523,29784.0
2023-10-26 14:05:00,57.38,57.44,57.37,57.4,14426.0,54.8523,54.9097,54.8428,54.8714,14426.0
2023-10-26 14:10:00,57.41,57.44,57.4,57.42,36150.0,54.881,54.9097,54.8714,54.8906,36150.0
2023-10-26 14:15:00,57.42,57.44,57.4,57.41,137401.0,54.8906,54.9097,54.8714,54.881,137401.0
2023-10-26 14:20:00,57.41,57.42,57.38,57.39,19122.0,54.881,54.8906,54.8523,54.8619,19122.0
2023-10-26 14:25:00,57.39,57.42,57.35,57.42,38541.0,54.8619,54.8906,54.8236,54.8906,38541.0
2023-10-26 14:30:00,57.42,57.51,57.4,57.5,45219.0,54.8906,54.9766,54.8714,54.967,45219.0
2023-10-26 14:35:00,57.49,57.5,57.45,57.46,104948.0,54.9575,54.967,54.9192,54.9288,104948.0
2023-10-26 14:40:00,57.46,57.5,57.44,57.47,64039.0,54.9288,54.967,54.9097,54.9384,64039.0
2023-10-26 14:45:00,57.48,57.51,57.47,57.49,72600.0,54.9479,54.9766,54.9384,54.9575,72600.0
2023-10-26 14:50:00,57.49,57.56,57.49,57.55,87173.0,54.9575,55.0244,54.9575,55.0148,87173.0
2023-10-26 14:55:00,57.55,57.57,57.54,57.57,24763.0,55.0148,55.0339,55.0053,55.0339,24763.0
2023-10-26 15:00:00,57.57,57.6,57.56,57.59,25554.0,55.0339,55.0626,55.0244,55.0531,25554.0
2023-10-26 15:05:00,57.59,57.59,57.54,57.54,38774.0,55.0531,55.0531,55.0053,55.0053,38774.0
2023-10-26 15:10:00,57.55,57.56,57.48,57.49,74488.0,55.0148,55.0244,54.9479,54.9575,74488.0
2023-10-26 15:15:00,57.49,57.52,57.46,57.5,33475.0,54.9575,54.9862,54.9288,54.967,33475.0
2023-10-26 15:20:00,57.49,57.51,57.46,57.47,53179.0,54.9575,54.9766,54.9288,54.9384,53179.0
2023-10-26 15:25:00,57.47,57.47,57.43,57.43,29546.0,54.9384,54.9384,54.9001,54.9001,29546.0
2023-10-26 15:30:00,57.43,57.44,57.39,57.4,61780.0,54.9001,54.9097,54.8619,54.8714,61780.0
2023-10-26 15:35:00,57.39,57.39,57.31,57.33,72970.0,54.8619,54.8619,54.7854,54.8045,72970.0
2023-10-26 15:40:00,57.33,57.33,57.29,57.3,60777.0,54.8045,54.8045,54.7663,54.7758,60777.0
2023-10-26 15:45:00,57.3,57.33,57.28,57.33,75114.0,54.7758,54.8045,54.7567,54.8045,75114.0
2023-10-26 15:50:00,57.33,57.39,57.32,57.34,149016.0,54.8045,54.8619,54.795,54.8141,149016.0
2023-10-26 15:55:00,57.33,57.37,57.32,57.34,365752.0,54.8045,54.8428,54.795,54.8141,365752.0
2023-10-27 09:30:00,58.22,58.23,58.15,58.17,98647.0,55.6553,55.6649,55.5884,55.6075,98647.0
2023-10-27 09:35:00,58.17,58.17,58.1,58.14,97004.0,55.6075,55.6075,55.5406,55.5788,97004.0
2023-10-27 09:40:00,58.14,58.14,58.05,58.08,75984.0,55.5788,55.5788,55.4928,55.5215,75984.0
2023-10-27 09:45:00,58.08,58.1,57.96,57.97,182167.0,55.5215,55.5406,55.4068,55.4163,182167.0
2023-10-27 09:50:00,57.97,58.0,57.94,57.95,84701.0,55.4163,55.445,55.3877,55.3972,84701.0
2023-10-27 09:55:00,57.96,58.0,57.96,57.99,29659.0,55.4068,55.445,55.4068,55.4354,29659.0
2023-10-27 10:00:00,57.98,58.05,57.91,58.03,149229.0,55.4259,55.4928,55.359,55.4737,149229.0
2023-10-27 10:05:00,58.04,58.08,57.98,58.01,67360.0,55.4832,55.5215,55.4259,55.4546,67360.0
2023-10-27 10:10:00,58.03,58.06,57.99,58.03,42265.0,55.4737,55.5024,55.4354,55.4737,42265.0
2023-10-27 10:15:00,58.03,58.03,57.92,57.93,56248.0,55.4737,55.4737,55.3685,55.3781,56248.0
2023-10-27 10:20:00,57.93,57.99,57.9,57.9,70887.0,55.3781,55.4354,55.3494,55.3494,70887.0
2023-10-27 10:25:00,57.9,57.94,57.84,57.85,47095.0,55.3494,55.3877,55.2921,55.3016,47095.0
2023-10-27 10:30:00,57.84,57.86,57.79,57.82,37273.0,55.2921,55.3112,55.2443,55.2729,37273.0
2023-10-27 10:35:00,57.83,57.89,57.8,57.8,43088.0,55.2825,55.3399,55.2538,55.2538,43088.0
2023-10-27 10:40:00,57.79,57.79,57.73,57.76,48598.0,55.2443,55.2443,55.1869,55.2156,48598.0
2023-10-27 10:45:00,57.76,57.83,57.76,57.82,41810.0,55.2156,55.2825,55.2156,55.2729,41810.0
2023-10-27 10:50:00,57.83,57.89,57.83,57.88,51197.0,55.2825,55.3399,55.2825,55.3303,51197.0
2023-10-27 10:55:00,57.89,57.94,57.88,57.92,33507.0,55.3399,55.3877,55.3303,55.3685,33507.0
2023-10-27 11:00:00,57.93,57.97,57.91,57.94,56584.0,55.3781,55.4163,55.359,55.3877,56584.0
2023-10-27 11:05:00,57.93,57.99,57.92,57.96,45535.0,55.3781,55.4354,55.3685,55.4068,45535.0
2023-10-27 11:10:00,57.96,58.01,57.93,58.0,66921.0,55.4068,55.4546,55.3781,55.445,66921.0
2023-10-27 11:15:00,58.0,58.03,57.98,57.98,18750.0,55.445,55.4737,55.4259,55.4259,18750.0
2023-10-27 11:20:00,57.99,58.03,57.97,58.02,44071.0,55.4354,55.4737,55.4163,55.4641,44071.0
2023-10-27 11:25:00,58.02,58.04,58.0,58.01,20004.0,55.4641,55.4832,55.445,55.4546,20004.0
2023-10-27 11:30:00,58.02,58.03,57.95,57.96,17738.0,55.4641,55.4737,55.3972,55.4068,17738.0
2023-10-27 11:35:00,57.95,58.01,57.95,57.97,62888.0,55.3972,55.4546,55.3972,55.4163,62888.0
2023-10-27 11:40:00,57.98,57.99,57.96,57.97,20355.0,55.4259,55.4354,55.4068,55.4163,20355.0
2023-10-27 11:45:00,57.96,57.96,57.91,57.94,33769.0,55.4068,55.4068,55.359,55.3877,33769.0
2023-10-27 11:50:00,57.94,57.96,57.92,57.92,22844.0,55.3877,55.4068,55.3685,55.3685,22844.0
2023-10-27 11:55:00,57.92,57.95,57.91,57.94,12783.0,55.3685,55.3972,55.359,55.3877,12783.0
2023-10-27 12:00:00,57.95,57.95,57.89,57.92,16913.0,55.3972,55.3972,55.3399,55.3685,16913.0
2023-10-27 12:05:00,57.92,57.94,57.91,57.93,13741.0,55.3685,55.3877,55.359,55.3781,13741.0
2023-10-27 12:10:00,57.93,57.93,57.87,57.88,34344.0,55.3781,55.3781,55.3207,55.3303,34344.0
2023-10-27 12:15:00,57.88,57.92,57.88,57.91,83821.0,55.3303,55.3685,55.3303,55.359,83821.0
2023-10-27 12:20:00,57.91,57.92,57.86,57.87,16504.0,55.359,55.3685,55.3112,55.3207,16504.0
2023-10-27 12:25:00,57.86,57.88,57.8,57.87,47325.0,55.3112,55.3303,55.2538,55.3207,47325.0
2023-10-27 12:30:00,57.86,57.87,57.83,57.86,32388.0,55.3112,55.3207,55.2825,55.3112,32388.0
2023-10-27 12:35:00,57.86,57.88,57.84,57.87,32258.0,55.3112,55.3303,55.2921,55.3207,32258.0
2023-10-27 12:40:00,57.87,57.89,57.85,57.85,43151.0,55.3207,55.3399,55.3016,55.3016,43151.0
2023-10-27 12:45:00,57.85,57.86,57.82,57.83,25204.0,55.3016,55.3112,55.2729,55.2825,25204.0
2023-10-27 12:50:00,57.83,57.84,57.8,57.81,48201.0,55.2825,55.2921,55.2538,55.2634,48201.0
2023-10-27 12:55:00,57.82,57.82,57.79,57.79,34695.0,55.2729,55.2729,55.2443,55.2443,34695.0
2023-10-27 13:00:00,57.79,57.81,57.77,57.78,59228.0,55.2443,55.2634,55.2251,55.2347,59228.0
2023-10-27 13:05:00,57.77,57.77,57.7,57.73,50301.0,55.2251,55.2251,55.1582,55.1869,50301.0
2023-10-27 13:10:00,57.72,57.75,57.7,57.71,23007.0,55.1773,55.206,55.1582,55.1678,23007.0
2023-10-27 13:15:00,57.72,57.74,57.68,57.7,74372.0,55.1773,55.1965,55.1391,55.1582,74372.0
2023-10-27 13:20:00,57.7,57.74,57.69,57.73,33676.0,55.1582,55.1965,55.1487,55.1869,33676.0
2023-10-27 13:25:00,57.74,57.77,57.71,57.72,18113.0,55.1965,55.2251,55.1678,55.1773,18113.0
2023-10-27 13:30:00,57.72,57.75,57.69,57.74,30600.0,55.1773,55.206,55.1487,55.1965,30600.0
2023-10-27 13:35:00,57.74,57.76,57.7,57.72,57191.0,55.1965,55.2156,55.1582,55.1773,57191.0
2023-10-27 13:40:00,57.72,57.78,57.7,57.75,63893.0,55.1773,55.2347,55.1582,55.206,63893.0
2023-10-27 13:45:00,57.75,57.75,57.69,57.7,67564.0,55.206,55.206,55.1487,55.1582,67564.0
2023-10-27 13:50:00,57.71,57.74,57.7,57.72,55423.0,55.1678,55.1965,55.1582,55.1773,55423.0
2023-10-27 13:55:00,57.72,57.75,57.7,57.73,63526.0,55.1773,55.206,55.1582,55.1869,63526.0
2023-10-27 14:00:00,57.73,57.76,57.72,57.73,50775.0,55.1869,55.2156,55.1773,55.1869,50775.0
2023-10-27 14:05:00,57.75,57.75,57.7,57.73,97173.0,55.206,55.206,55.1582,55.1869,97173.0
2023-10-27 14:10:00,57.73,57.76,57.71,57.75,60968.0,55.1869,55.2156,55.1678,55.206,60968.0
2023-10-27 14:15:00,57.75,57.8,57.74,57.75,52158.0,55.206,55.2538,55.1965,55.206,52158.0
2023-10-27 14:20:00,57.75,57.75,57.71,57.73,9979.0,55.206,55.206,55.1678,55.1869,9979.0
2023-10-27 14:25:00,57.73,57.75,57.73,57.74,9542.0,55.1869,55.206,55.1869,55.1965,9542.0
2023-10-27 14:30:00,57.74,57.8,57.73,57.78,40200.0,55.1965,55.2538,55.1869,55.2347,40200.0
2023-10-27 14:35:00,57.78,57.82,57.76,57.8,163026.0,55.2347,55.2729,55.2156,55.2538,163026.0
2023-10-27 14:40:00,57.8,57.82,57.78,57.81,177714.0,55.2538,55.2729,55.2347,55.2634,177714.0
2023-10-27 14:45:00,57.81,57.83,57.75,57.76,42103.0,55.2634,55.2825,55.206,55.2156,42103.0
2023-10-27 14:50:00,57.77,57.78,57.74,57.74,24045.0,55.2251,55.2347,55.1965,55.1965,24045.0
2023-10-27 14:55:00,57.74,57.74,57.69,57.71,26379.0,55.1965,55.1965,55.1487,55.1678,26379.0
2023-10-27 15:00:00,57.71,57.75,57.71,57.72,26582.0,55.1678,55.206,55.1678,55.1773,26582.0
2023-10-27 15:05:00,57.72,57.76,57.72,57.73,22182.0,55.1773,55.2156,55.1773,55.1869,22182.0
2023-10-27 15:10:00,57.74,57.75,57.71,57.71,72204.0,55.1965,55.206,55.1678,55.1678,72204.0
2023-10-27 15:15:00,57.71,57.73,57.7,57.73,41087.0,55.1678,55.1869,55.1582,55.1869,41087.0
2023-10-27 15:20:00,57.73,57.74,57.69,57.71,31734.0,55.1869,55.1965,55.1487,55.1678,31734.0
2023-10-27 15:25:00,57.72,57.76,57.71,57.76,24469.0,55.1773,55.2156,55.1678,55.2156,24469.0
2023-10-27 15:30:00,57.76,57.77,57.73,57.73,37930.0,55.2156,55.2251,55.1869,55.1869,37930.0
2023-10-27 15:35:00,57.73,57.74,57.7,57.7,32348.0,55.1869,55.1965,55.1582,55.1582,32348.0
2023-10-27 15:40:00,57.7,57.73,57.69,57.69,60999.0,55.1582,55.1869,55.1487,55.1487,60999.0
2023-10-27 15:45:00,57.7,57.73,57.69,57.73,42255.0,55.1582,55.1869,55.1487,55.1869,42255.0
2023-10-27 15:50:00,57.73,57.76,57.71,57.75,138902.0,55.1869,55.2156,55.1678,55.206,138902.0
2023-10-27 15:55:00,57.75,57.84,57.75,57.83,186238.0,55.206,55.2921,55.206,55.2825,186238.0
2023-10-30 09:30:00,58.05,58.14,58.05,58.12,63584.0,55.4928,55.5788,55.4928,55.5597,63584.0
2023-10-30 09:35:00,58.11,58.12,58.06,58.09,61635.0,55.5502,55.5597,55.5024,55.531,61635.0
2023-10-30 09:40:00,58.1,58.11,58.05,58.09,51747.0,55.5406,55.5502,55.4928,55.531,51747.0
2023-10-30 09:45:00,58.09,58.13,58.07,58.12,39064.0,55.531,55.5693,55.5119,55.5597,39064.0
2023-10-30 09:50:00,58.12,58.15,58.07,58.11,36991.0,55.5597,55.5884,55.5119,55.5502,36991.0
2023-10-30 09:55:00,58.1,58.12,58.06,58.08,49277.0,55.5406,55.5597,55.5024,55.5215,49277.0
2023-10-30 10:00:00,58.09,58.17,57.98,58.01,738634.0,55.531,55.6075,55.4259,55.4546,738634.0
2023-10-30 10:05:00,58.0,58.1,57.92,58.0,489534.0,55.445,55.5406,55.3685,55.445,489534.0
2023-10-30 10:10:00,58.0,58.01,57.93,57.95,163711.0,55.445,55.4546,55.3781,55.3972,163711.0
2023-10-30 10:15:00,57.95,57.96,57.86,57.9,98064.0,55.3972,55.4068,55.3112,55.3494,98064.0
2023-10-30 10:20:00,57.91,57.91,57.83,57.84,59388.0,55.359,55.359,55.2825,55.2921,59388.0
2023-10-30 10:25:00,57.85,57.85,57.76,57.82,70418.0,55.3016,55.3016,55.2156,55.2729,70418.0
2023-10-30 10:30:00,57.82,57.85,57.77,57.8,181970.0,55.2729,55.3016,55.2251,55.2538,181970.0
2023-10-30 10:35:00,57.81,57.88,57.8,57.84,124583.0,55.2634,55.3303,55.2538,55.2921,124583.0
2023-10-30 10:40:00,57.85,57.9,57.82,57.84,55124.0,55.3016,55.3494,55.2729,55.2921,55124.0
2023-10-30 10:45:00,57.84,57.93,57.82,57.92,78896.0,55.2921,55.3781,55.2729,55.3685,78896.0
2023-10-30 10:50:00,57.92,58.01,57.91,58.0,71290.0,55.3685,55.4546,55.359,55.445,71290.0
2023-10-30 10:55:00,57.99,58.0,57.92,57.96,106500.0,55.4354,55.445,55.3685,55.4068,106500.0
2023-10-30 11:00:00,57.96,58.04,57.96,58.03,62139.0,55.4068,55.4832,55.4068,55.4737,62139.0
2023-10-30 11:05:00,58.03,58.08,58.02,58.07,40866.0,55.4737,55.5215,55.4641,55.5119,40866.0
2023-10-30 11:10:00,58.08,58.13,58.07,58.08,89444.0,55.5215,55.5693,55.5119,55.5215,89444.0
2023-10-30 11:15:00,58.09,58.09,58.01,58.02,63633.0,55.531,55.531,55.4546,55.4641,63633.0
2023-10-30 11:20:00,58.02,58.03,57.91,57.97,93221.0,55.4641,55.4737,55.359,55.4163,93221.0
2023-10-30 11:25:00,57.98,58.05,57.97,58.05,55939.0,55.4259,55.4928,55.4163,55.4928,55939.0
2023-10-30 11:30:00,58.05,58.09,58.03,58.08,77668.0,55.4928,55.531,55.4737,55.5215,77668.0
2023-10-30 11:35:00,58.08,58.14,58.04,58.05,45290.0,55.5215,55.5788,55.4832,55.4928,45290.0
2023-10-30 11:40:00,58.05,58.07,58.03,58.04,33459.0,55.4928,55.5119,55.4737,55.4832,33459.0
2023-10-30 11:45:00,58.04,58.05,58.01,58.04,26780.0,55.4832,55.4928,55.4546,55.4832,26780.0
2023-10-30 11:50:00,58.04,58.09,58.02,58.05,20289.0,55.4832,55.531,55.4641,55.4928,20289.0
2023-10-30 11:55:00,58.05,58.07,58.03,58.05,31867.0,55.4928,55.5119,55.4737,55.4928,31867.0
2023-10-30 12:00:00,58.05,58.07,58.03,58.06,15762.0,55.4928,55.5119,55.4737,55.5024,15762.0
2023-10-30 12:05:00,58.06,58.06,57.97,57.98,52621.0,55.5024,55.5024,55.4163,55.4259,52621.0
2023-10-30 12:10:00,57.99,58.05,57.99,58.03,28160.0,55.4354,55.4928,55.4354,55.4737,28160.0
2023-10-30 12:15:00,58.03,58.04,57.92,57.95,38842.0,55.4737,55.4832,55.3685,55.3972,38842.0
2023-10-30 12:20:00,57.94,57.95,57.91,57.93,30035.0,55.3877,55.3972,55.359,55.3781,30035.0
2023-10-30 12:25:00,57.94,57.94,57.89,57.9,29737.0,55.3877,55.3877,55.3399,55.3494,29737.0
2023-10-30 12:30:00,57.9,57.94,57.89,57.94,27410.0,55.3494,55.3877,55.3399,55.3877,27410.0
2023-10-30 12:35:00,57.94,57.98,57.91,57.92,30301.0,55.3877,55.4259,55.359,55.3685,30301.0
2023-10-30 12:40:00,57.92,57.93,57.87,57.88,38465.0,55.3685,55.3781,55.3207,55.3303,38465.0
2023-10-30 12:45:00,57.88,57.92,57.85,57.92,31289.0,55.3303,55.3685,55.3016,55.3685,31289.0
2023-10-30 12:50:00,57.92,57.94,57.89,57.9,55955.0,55.3685,55.3877,55.3399,55.3494,55955.0
2023-10-30 12:55:00,57.9,57.92,57.89,57.92,103645.0,55.3494,55.3685,55.3399,55.3685,103645.0
2023-10-30 13:00:00,57.92,57.93,57.89,57.93,32123.0,55.3685,55.3781,55.3399,55.3781,32123.0
2023-10-30 13:05:00,57.93,57.95,57.91,57.95,21261.0,55.3781,55.3972,55.359,55.3972,21261.0
2023-10-30 13:10:00,57.95,57.95,57.91,57.93,67723.0,55.3972,55.3972,55.359,55.3781,67723.0
2023-10-30 13:15:00,57.93,57.95,57.92,57.94,47788.0,55.3781,55.3972,55.3685,55.3877,47788.0
2023-10-30 13:20:00,57.94,57.98,57.92,57.98,42231.0,55.3877,55.4259,55.3685,55.4259,42231.0
2023-10-30 13:25:00,57.98,58.06,57.97,58.05,56411.0,55.4259,55.5024,55.4163,55.4928,56411.0
2023-10-30 13:30:00,58.06,58.09,58.03,58.05,43271.0,55.5024,55.531,55.4737,55.4928,43271.0
2023-10-30 13:35:00,58.05,58.06,58.02,58.05,21727.0,55.4928,55.5024,55.4641,55.4928,21727.0
2023-10-30 13:40:00,58.05,58.09,58.04,58.09,26949.0,55.4928,55.531,55.4832,55.531,26949.0
2023-10-30 13:45:00,58.09,58.11,58.08,58.11,20974.0,55.531,55.5502,55.5215,55.5502,20974.0
2023-10-30 13:50:00,58.11,58.14,58.1,58.14,62363.0,55.5502,55.5788,55.5406,55.5788,62363.0
2023-10-30 13:55:00,58.13,58.14,58.11,58.13,25424.0,55.5693,55.5788,55.5502,55.5693,25424.0
2023-10-30 14:00:00,58.13,58.15,58.11,58.15,45926.0,55.5693,55.5884,55.5502,55.5884,45926.0
2023-10-30 14:05:00,58.15,58.15,58.11,58.14,43537.0,55.5884,55.5884,55.5502,55.5788,43537.0
2023-10-30 14:10:00,58.13,58.16,58.13,58.14,32806.0,55.5693,55.598,55.5693,55.5788,32806.0
2023-10-30 14:15:00,58.13,58.15,58.11,58.15,24075.0,55.5693,55.5884,55.5502,55.5884,24075.0
2023-10-30 14:20:00,58.15,58.17,58.13,58.15,36151.0,55.5884,55.6075,55.5693,55.5884,36151.0
2023-10-30 14:25:00,58.15,58.18,58.14,58.15,132069.0,55.5884,55.6171,55.5788,55.5884,132069.0
2023-10-30 14:30:00,58.16,58.2,58.15,58.2,73537.0,55.598,55.6362,55.5884,55.6362,73537.0
2023-10-30 14:35:00,58.2,58.25,58.19,58.22,68860.0,55.6362,55.684,55.6266,55.6553,68860.0
2023-10-30 14:40:00,58.23,58.23,58.2,58.21,59268.0,55.6649,55.6649,55.6362,55.6458,59268.0
2023-10-30 14:45:00,58.21,58.23,58.2,58.22,55394.0,55.6458,55.6649,55.6362,55.6553,55394.0
2023-10-30 14:50:00,58.22,58.23,58.17,58.19,32186.0,55.6553,55.6649,55.6075,55.6266,32186.0
2023-10-30 14:55:00,58.19,58.2,58.16,58.18,53317.0,55.6266,55.6362,55.598,55.6171,53317.0
2023-10-30 15:00:00,58.19,58.25,58.17,58.21,62907.0,55.6266,55.684,55.6075,55.6458,62907.0
2023-10-30 15:05:00,58.21,58.24,58.19,58.21,42558.0,55.6458,55.6744,55.6266,55.6458,42558.0
2023-10-30 15:10:00,58.22,58.22,58.19,58.22,87935.0,55.6553,55.6553,55.6266,55.6553,87935.0
2023-10-30 15:15:00,58.22,58.22,58.19,58.22,30960.0,55.6553,55.6553,55.6266,55.6553,30960.0
2023-10-30 15:20:00,58.22,58.26,58.21,58.25,42230.0,55.6553,55.6936,55.6458,55.684,42230.0
2023-10-30 15:25:00,58.25,58.25,58.2,58.22,37269.0,55.684,55.684,55.6362,55.6553,37269.0
2023-10-30 15:30:00,58.22,58.24,58.21,58.23,58632.0,55.6553,55.6744,55.6458,55.6649,58632.0
2023-10-30 15:35:00,58.23,58.24,58.2,58.21,117575.0,55.6649,55.6744,55.6362,55.6458,117575.0
2023-10-30 15:40:00,58.21,58.21,58.17,58.19,54364.0,55.6458,55.6458,55.6075,55.6266,54364.0
2023-10-30 15:45:00,58.18,58.2,58.17,58.2,79603.0,55.6171,55.6362,55.6075,55.6362,79603.0
2023-10-30 15:50:00,58.2,58.21,58.18,58.21,146429.0,55.6362,55.6458,55.6171,55.6458,146429.0
2023-10-30 15:55:00,58.21,58.26,58.21,58.25,377466.0,55.6458,55.6936,55.6458,55.684,377466.0
2023-10-31 09:30:00,58.73,58.78,58.69,58.71,279172.0,56.1429,56.1906,56.1046,56.1237,279172.0
2023-10-31 09:35:00,58.72,58.73,58.66,58.69,149822.0,56.1333,56.1429,56.0759,56.1046,149822.0
2023-10-31 09:40:00,58.69,58.75,58.68,58.72,105705.0,56.1046,56.162,56.0951,56.1333,105705.0
2023-10-31 09:45:00,58.73,58.79,58.7,58.74,64971.0,56.1429,56.2002,56.1142,56.1524,64971.0
2023-10-31 09:50:00,58.74,58.75,58.66,58.69,95680.0,56.1524,56.162,56.0759,56.1046,95680.0
2023-10-31 09:55:00,58.68,58.71,58.65,58.66,65779.0,56.0951,56.1237,56.0664,56.0759,65779.0
2023-10-31 10:00:00,58.65,58.68,58.54,58.55,92528.0,56.0664,56.0951,55.9612,55.9708,92528.0
2023-10-31 10:05:00,58.54,58.71,58.54,58.7,214726.0,55.9612,56.1237,55.9612,56.1142,214726.0
2023-10-31 10:10:00,58.71,58.84,58.71,58.81,98959.0,56.1237,56.248,56.1237,56.2193,98959.0
2023-10-31 10:15:00,58.82,58.88,58.78,58.78,47995.0,56.2289,56.2862,56.1906,56.1906,47995.0
2023-10-31 10:20:00,58.79,58.83,58.77,58.78,87012.0,56.2002,56.2384,56.1811,56.1906,87012.0
2023-10-31 10:25:00,58.78,58.8,58.74,58.78,48984.0,56.1906,56.2098,56.1524,56.1906,48984.0
2023-10-31 10:30:00,58.78,58.84,58.74,58.75,98754.0,56.1906,56.248,56.1524,56.162,98754.0
2023-10-31 10:35:00,58.74,58.74,58.67,58.69,27836.0,56.1524,56.1524,56.0855,56.1046,27836.0
2023-10-31 10:40:00,58.68,58.81,58.66,58.8,64249.0,56.0951,56.2193,56.0759,56.2098,64249.0
2023-10-31 10:45:00,58.79,58.85,58.79,58.8,117825.0,56.2002,56.2576,56.2002,56.2098,117825.0
2023-10-31 10:50:00,58.8,58.85,58.8,58.85,50988.0,56.2098,56.2576,56.2098,56.2576,50988.0
2023-10-31 10:55:00,58.85,58.85,58.8,58.84,317177.0,56.2576,56.2576,56.2098,56.248,317177.0
2023-10-31 11:00:00,58.85,58.89,58.84,58.84,90941.0,56.2576,56.2958,56.248,56.248,90941.0
2023-10-31 11:05:00,58.85,58.9,58.83,58.88,85650.0,56.2576,56.3054,56.2384,56.2862,85650.0
2023-10-31 11:10:00,58.89,58.96,58.87,58.95,112170.0,56.2958,56.3627,56.2767,56.3532,112170.0
2023-10-31 11:15:00,58.95,58.95,58.86,58.88,17708.0,56.3532,56.3532,56.2671,56.2862,17708.0
2023-10-31 11:20:00,58.89,58.89,58.84,58.84,71842.0,56.2958,56.2958,56.248,56.248,71842.0
2023-10-31 11:25:00,58.85,58.91,58.81,58.81,65942.0,56.2576,56.3149,56.2193,56.2193,65942.0
2023-10-31 11:30:00,58.82,58.88,58.81,58.88,47911.0,56.2289,56.2862,56.2193,56.2862,47911.0
2023-10-31 11:35:00,58.9,58.9,58.86,58.86,53178.0,56.3054,56.3054,56.2671,56.2671,53178.0
2023-10-31 11:40:00,58.86,58.86,58.79,58.81,29394.0,56.2671,56.2671,56.2002,56.2193,29394.0
2023-10-31 11:45:00,58.81,58.83,58.77,58.79,63515.0,56.2193,56.2384,56.1811,56.2002,63515.0
2023-10-31 11:50:00,58.79,58.79,58.74,58.77,63077.0,56.2002,56.2002,56.1524,56.1811,63077.0
2023-10-31 11:55:00,58.77,58.85,58.76,58.85,67904.0,56.1811,56.2576,56.1715,56.2576,67904.0
2023-10-31 12:00:00,58.85,58.85,58.81,58.82,110882.0,56.2576,56.2576,56.2193,56.2289,110882.0
2023-10-31 12:05:00,58.82,58.84,58.78,58.81,26066.0,56.2289,56.248,56.1906,56.2193,26066.0
2023-10-31 12:10:00,58.8,58.81,58.72,58.73,88639.0,56.2098,56.2193,56.1333,56.1429,88639.0
2023-10-31 12:15:00,58.73,58.76,58.69,58.75,54755.0,56.1429,56.1715,56.1046,56.162,54755.0
2023-10-31 12:20:00,58.74,58.78,58.73,58.77,61125.0,56.1524,56.1906,56.1429,56.1811,61125.0
2023-10-31 12:25:00,58.77,58.79,58.74,58.79,83077.0,56.1811,56.2002,56.1524,56.2002,83077.0
2023-10-31 12:30:00,58.79,58.83,58.79,58.81,65803.0,56.2002,56.2384,56.2002,56.2193,65803.0
2023-10-31 12:35:00,58.82,58.84,58.71,58.84,106440.0,56.2289,56.248,56.1237,56.248,106440.0
2023-10-31 12:40:00,58.84,58.9,58.81,58.86,76560.0,56.248,56.3054,56.2193,56.2671,76560.0
2023-10-31 12:45:00,58.86,58.86,58.83,58.85,42560.0,56.2671,56.2671,56.2384,56.2576,42560.0
2023-10-31 12:50:00,58.85,58.85,58.79,58.82,46876.0,56.2576,56.2576,56.2002,56.2289,46876.0
2023-10-31 12:55:00,58.82,58.84,58.81,58.82,26335.0,56.2289,56.248,56.2193,56.2289,26335.0
2023-10-31 13:00:00,58.83,58.89,58.81,58.85,147466.0,56.2384,56.2958,56.2193,56.2576,147466.0
2023-10-31 13:05:00,58.85,58.98,58.85,58.93,419342.0,56.2576,56.3818,56.2576,56.334,419342.0
2023-10-31 13:10:00,58.93,58.93,58.87,58.9,93093.0,56.334,56.334,56.2767,56.3054,93093.0
2023-10-31 13:15:00,58.91,58.94,58.9,58.9,54852.0,56.3149,56.3436,56.3054,56.3054,54852.0
2023-10-31 13:20:00,58.91,58.91,58.85,58.86,26855.0,56.3149,56.3149,56.2576,56.2671,26855.0
2023-10-31 13:25:00,58.86,58.87,58.82,58.87,79504.0,56.2671,56.2767,56.2289,56.2767,79504.0
2023-10-31 13:30:00,58.87,58.88,58.85,58.88,21371.0,56.2767,56.2862,56.2576,56.2862,21371.0
2023-10-31 13:35:00,58.88,58.89,58.83,58.88,15440.0,56.2862,56.2958,56.2384,56.2862,15440.0
2023-10-31 13:40:00,58.88,58.91,58.86,58.89,19483.0,56.2862,56.3149,56.2671,56.2958,19483.0
2023-10-31 13:45:00,58.88,58.89,58.85,58.86,40275.0,56.2862,56.2958,56.2576,56.2671,40275.0
2023-10-31 13:50:00,58.87,58.91,58.86,58.9,74986.0,56.2767,56.3149,56.2671,56.3054,74986.0
2023-10-31 13:55:00,58.91,58.94,58.89,58.94,67189.0,56.3149,56.3436,56.2958,56.3436,67189.0
2023-10-31 14:00:00,58.94,58.97,58.93,58.96,65101.0,56.3436,56.3723,56.334,56.3627,65101.0
2023-10-31 14:05:00,58.96,58.97,58.94,58.96,52786.0,56.3627,56.3723,56.3436,56.3627,52786.0
2023-10-31 14:10:00,58.96,58.97,58.91,58.92,107028.0,56.3627,56.3723,56.3149,56.3245,107028.0
2023-10-31 14:15:00,58.93,58.94,58.89,58.91,42301.0,56.334,56.3436,56.2958,56.3149,42301.0
2023-10-31 14:20:00,58.9,58.92,58.89,58.9,29066.0,56.3054,56.3245,56.2958,56.3054,29066.0
2023-10-31 14:25:00,58.89,58.89,58.83,58.83,70526.0,56.2958,56.2958,56.2384,56.2384,70526.0
2023-10-31 14:30:00,58.84,58.85,58.82,58.85,28444.0,56.248,56.2576,56.2289,56.2576,28444.0
2023-10-31 14:35:00,58.85,58.86,58.82,58.85,19501.0,56.2576,56.2671,56.2289,56.2576,19501.0
2023-10-31 14:40:00,58.86,58.89,58.86,58.89,28956.0,56.2671,56.2958,56.2671,56.2958,28956.0
2023-10-31 14:45:00,58.89,58.92,58.88,58.91,14143.0,56.2958,56.3245,56.2862,56.3149,14143.0
2023-10-31 14:50:00,58.91,58.94,58.91,58.94,20496.0,56.3149,56.3436,56.3149,56.3436,20496.0
2023-10-31 14:55:00,58.94,58.97,58.94,58.95,20694.0,56.3436,56.3723,56.3436,56.3532,20694.0
2023-10-31 15:00:00,58.96,58.98,58.96,58.97,43890.0,56.3627,56.3818,56.3627,56.3723,43890.0
2023-10-31 15:05:00,58.97,58.97,58.94,58.96,19932.0,56.3723,56.3723,56.3436,56.3627,19932.0
2023-10-31 15:10:00,58.97,58.99,58.96,58.98,41760.0,56.3723,56.3914,56.3627,56.3818,41760.0
2023-10-31 15:15:00,58.98,59.03,58.97,59.02,96466.0,56.3818,56.4296,56.3723,56.4201,96466.0
2023-10-31 15:20:00,59.02,59.03,58.98,59.0,88976.0,56.4201,56.4296,56.3818,56.401,88976.0
2023-10-31 15:25:00,59.0,59.02,58.99,59.01,43092.0,56.401,56.4201,56.3914,56.4105,43092.0
2023-10-31 15:30:00,59.01,59.01,58.96,58.98,45199.0,56.4105,56.4105,56.3627,56.3818,45199.0
2023-10-31 15:35:00,58.98,58.99,58.95,58.96,94279.0,56.3818,56.3914,56.3532,56.3627,94279.0
2023-10-31 15:40:00,58.96,59.0,58.94,58.99,80221.0,56.3627,56.401,56.3436,56.3914,80221.0
2023-10-31 15:45:00,58.99,59.0,58.98,58.98,41334.0,56.3914,56.401,56.3818,56.3818,41334.0
2023-10-31 15:50:00,58.99,59.0,58.95,58.96,200797.0,56.3914,56.401,56.3532,56.3627,200797.0
2023-10-31 15:55:00,58.96,58.99,58.95,58.96,216355.0,56.3627,56.3914,56.3532,56.3627,216355.0
2023-11-01 09:30:00,59.43,59.45,59.38,59.42,79925.0,56.812,56.8311,56.7642,56.8025,79925.0
2023-11-01 09:35:00,59.41,59.48,59.41,59.43,56207.0,56.7929,56.8598,56.7929,56.812,56207.0
2023-11-01 09:40:00,59.43,59.48,59.4,59.47,84462.0,56.812,56.8598,56.7833,56.8503,84462.0
2023-11-01 09:45:00,59.47,59.56,59.46,59.56,75253.0,56.8503,56.9363,56.8407,56.9363,75253.0
2023-11-01 09:50:00,59.55,59.56,59.48,59.51,35042.0,56.9267,56.9363,56.8598,56.8885,35042.0
2023-11-01 09:55:00,59.49,59.51,59.46,59.47,45477.0,56.8694,56.8885,56.8407,56.8503,45477.0
2023-11-01 10:00:00,59.48,59.65,59.48,59.49,206872.0,56.8598,57.0223,56.8598,56.8694,206872.0
2023-11-01 10:05:00,59.49,59.52,59.44,59.5,92132.0,56.8694,56.898,56.8216,56.8789,92132.0
2023-11-01 10:10:00,59.51,59.59,59.47,59.57,48692.0,56.8885,56.965,56.8503,56.9458,48692.0
2023-11-01 10:15:00,59.57,59.61,59.55,59.6,42217.0,56.9458,56.9841,56.9267,56.9745,42217.0
2023-11-01 10:20:00,59.6,59.7,59.6,59.7,61721.0,56.9745,57.0701,56.9745,57.0701,61721.0
2023-11-01 10:25:00,59.7,59.75,59.67,59.72,84055.0,57.0701,57.1179,57.0414,57.0892,84055.0
2023-11-01 10:30:00,59.72,59.75,59.7,59.73,229632.0,57.0892,57.1179,57.0701,57.0988,229632.0
2023-11-01 10:35:00,59.74,59.79,59.72,59.75,60845.0,57.1084,57.1562,57.0892,57.1179,60845.0
2023-11-01 10:40:00,59.75,59.77,59.74,59.76,38174.0,57.1179,57.137,57.1084,57.1275,38174.0
2023-11-01 10:45:00,59.76,59.79,59.66,59.67,65086.0,57.1275,57.1562,57.0319,57.0414,65086.0
2023-11-01 10:50:00,59.67,59.72,59.64,59.68,47584.0,57.0414,57.0892,57.0128,57.051,47584.0
2023-11-01 10:55:00,59.69,59.73,59.67,59.68,37196.0,57.0606,57.0988,57.0414,57.051,37196.0
2023-11-01 11:00:00,59.67,59.71,59.66,59.7,124370.0,57.0414,57.0797,57.0319,57.0701,124370.0
2023-11-01 11:05:00,59.69,59.71,59.69,59.71,62603.0,57.0606,57.0797,57.0606,57.0797,62603.0
2023-11-01 11:10:00,59.7,59.7,59.56,59.6,75295.0,57.0701,57.0701,56.9363,56.9745,75295.0
2023-11-01 11:15:00,59.59,59.59,59.54,59.56,27869.0,56.965,56.965,56.9172,56.9363,27869.0
2023-11-01 11:20:00,59.56,59.57,59.51,59.55,52293.0,56.9363,56.9458,56.8885,56.9267,52293.0
2023-11-01 11:25:00,59.55,59.55,59.5,59.51,44854.0,56.9267,56.9267,56.8789,56.8885,44854.0
2023-11-01 11:30:00,59.51,59.57,59.5,59.57,41249.0,56.8885,56.9458,56.8789,56.9458,41249.0
2023-11-01 11:35:00,59.57,59.61,59.55,59.56,106296.0,56.9458,56.9841,56.9267,56.9363,106296.0
2023-11-01 11:40:00,59.56,59.61,59.56,59.61,35704.0,56.9363,56.9841,56.9363,56.9841,35704.0
2023-11-01 11:45:00,59.6,59.62,59.58,59.59,71344.0,56.9745,56.9936,56.9554,56.965,71344.0
2023-11-01 11:50:00,59.59,59.62,59.57,59.6,71891.0,56.965,56.9936,56.9458,56.9745,71891.0
2023-11-01 11:55:00,59.61,59.64,59.6,59.63,95542.0,56.9841,57.0128,56.9745,57.0032,95542.0
2023-11-01 12:00:00,59.62,59.63,59.57,59.59,92527.0,56.9936,57.0032,56.9458,56.965,92527.0
2023-11-01 12:05:00,59.6,59.64,59.59,59.62,64046.0,56.9745,57.0128,56.965,56.9936,64046.0
2023-11-01 12:10:00,59.63,59.65,59.6,59.6,21463.0,57.0032,57.0223,56.9745,56.9745,21463.0
2023-11-01 12:15:00,59.6,59.6,59.53,59.57,73184.0,56.9745,56.9745,56.9076,56.9458,73184.0
2023-11-01 12:20:00,59.56,59.57,59.54,59.57,58986.0,56.9363,56.9458,56.9172,56.9458,58986.0
2023-11-01 12:25:00,59.56,59.56,59.53,59.55,76394.0,56.9363,56.9363,56.9076,56.9267,76394.0
2023-11-01 12:30:00,59.55,59.57,59.55,59.55,51797.0,56.9267,56.9458,56.9267,56.9267,51797.0
2023-11-01 12:35:00,59.55,59.55,59.5,59.51,108952.0,56.9267,56.9267,56.8789,56.8885,108952.0
2023-11-01 12:40:00,59.5,59.51,59.47,59.51,108219.0,56.8789,56.8885,56.8503,56.8885,108219.0
2023-11-01 12:45:00,59.52,59.53,59.47,59.52,30085.0,56.898,56.9076,56.8503,56.898,30085.0
2023-11-01 12:50:00,59.53,59.54,59.51,59.54,32949.0,56.9076,56.9172,56.8885,56.9172,32949.0
2023-11-01 12:55:00,59.54,59.57,59.54,59.55,30697.0,56.9172,56.9458,56.9172,56.9267,30697.0
2023-11-01 13:00:00,59.56,59.57,59.54,59.55,34277.0,56.9363,56.9458,56.9172,56.9267,34277.0
2023-11-01 13:05:00,59.55,59.59,59.55,59.58,30313.0,56.9267,56.965,56.9267,56.9554,30313.0
2023-11-01 13:10:00,59.58,59.63,59.57,59.62,114026.0,56.9554,57.0032,56.9458,56.9936,114026.0
2023-11-01 13:15:00,59.62,59.64,59.59,59.6,38999.0,56.9936,57.0128,56.965,56.9745,38999.0
2023-11-01 13:20:00,59.61,59.62,59.56,59.57,28157.0,56.9841,56.9936,56.9363,56.9458,28157.0
2023-11-01 13:25:00,59.57,59.59,59.54,59.58,37848.0,56.9458,56.965,56.9172,56.9554,37848.0
2023-11-01 13:30:00,59.58,59.58,59.53,59.53,38075.0,56.9554,56.9554,56.9076,56.9076,38075.0
2023-11-01 13:35:00,59.54,59.56,59.54,59.56,16559.0,56.9172,56.9363,56.9172,56.9363,16559.0
2023-11-01 13:40:00,59.55,59.6,59.55,59.58,54653.0,56.9267,56.9745,56.9267,56.9554,54653.0
2023-11-01 13:45:00,59.58,59.58,59.54,59.57,66861.0,56.9554,56.9554,56.9172,56.9458,66861.0
2023-11-01 13:50:00,59.57,59.6,59.56,59.58,15226.0,56.9458,56.9745,56.9363,56.9554,15226.0
2023-11-01 13:55:00,59.58,59.58,59.54,59.56,38637.0,56.9554,56.9554,56.9172,56.9363,38637.0
2023-11-01 14:00:00,59.58,59.76,59.55,59.61,177174.0,56.9554,57.1275,56.9267,56.9841,177174.0
2023-11-01 14:05:00,59.61,59.63,59.57,59.58,59101.0,56.9841,57.0032,56.9458,56.9554,59101.0
2023-11-01 14:10:00,59.6,59.61,59.53,59.53,75634.0,56.9745,56.9841,56.9076,56.9076,75634.0
2023-11-01 14:15:00,59.54,59.56,59.49,59.56,66550.0,56.9172,56.9363,56.8694,56.9363,66550.0
2023-11-01 14:20:00,59.57,59.6,59.56,59.59,42706.0,56.9458,56.9745,56.9363,56.965,42706.0
2023-11-01 14:25:00,59.59,59.62,59.56,59.6,107208.0,56.965,56.9936,56.9363,56.9745,107208.0
2023-11-01 14:30:00,59.61,59.74,59.61,59.72,63672.0,56.9841,57.1084,56.9841,57.0892,63672.0
2023-11-01 14:35:00,59.72,59.8,59.56,59.59,220053.0,57.0892,57.1657,56.9363,56.965,220053.0
2023-11-01 14:40:00,59.59,59.61,59.4,59.53,128837.0,56.965,56.9841,56.7833,56.9076,128837.0
2023-11-01 14:45:00,59.52,59.61,59.45,59.53,134863.0,56.898,56.9841,56.8311,56.9076,134863.0
2023-11-01 14:50:00,59.53,59.66,59.53,59.61,97848.0,56.9076,57.0319,56.9076,56.9841,97848.0
2023-11-01 14:55:00,59.61,59.75,59.61,59.73,88001.0,56.9841,57.1179,56.9841,57.0988,88001.0
2023-11-01 15:00:00,59.72,59.82,59.72,59.78,236702.0,57.0892,57.1848,57.0892,57.1466,236702.0
2023-11-01 15:05:00,59.78,59.87,59.77,59.85,80429.0,57.1466,57.2326,57.137,57.2135,80429.0
2023-11-01 15:10:00,59.85,59.9,59.8,59.8,140696.0,57.2135,57.2613,57.1657,57.1657,140696.0
2023-11-01 15:15:00,59.82,59.89,59.81,59.86,119540.0,57.1848,57.2518,57.1753,57.2231,119540.0
2023-11-01 15:20:00,59.86,59.92,59.84,59.92,136639.0,57.2231,57.2804,57.204,57.2804,136639.0
2023-11-01 15:25:00,59.92,59.93,59.87,59.91,120784.0,57.2804,57.29,57.2326,57.2709,120784.0
2023-11-01 15:30:00,59.9,59.98,59.89,59.95,147755.0,57.2613,57.3378,57.2518,57.3091,147755.0
2023-11-01 15:35:00,59.96,59.98,59.95,59.97,76065.0,57.3187,57.3378,57.3091,57.3282,76065.0
2023-11-01 15:40:00,59.97,59.98,59.93,59.94,159890.0,57.3282,57.3378,57.29,57.2995,159890.0
2023-11-01 15:45:00,59.94,59.95,59.9,59.91,69509.0,57.2995,57.3091,57.2613,57.2709,69509.0
2023-11-01 15:50:00,59.91,59.93,59.85,59.93,306144.0,57.2709,57.29,57.2135,57.29,306144.0
2023-11-01 15:55:00,59.93,59.97,59.92,59.96,310128.0,57.29,57.3282,57.2804,57.3187,310128.0
2023-11-02 09:30:00,60.54,60.55,60.48,60.55,153643.0,57.8731,57.8827,57.8158,57.8827,153643.0
2023-11-02 09:35:00,60.55,60.59,60.53,60.58,179051.0,57.8827,57.9209,57.8636,57.9114,179051.0
2023-11-02 09:40:00,60.59,60.59,60.47,60.49,137041.0,57.9209,57.9209,57.8062,57.8253,137041.0
2023-11-02 09:45:00,60.49,60.5,60.4,60.44,98911.0,57.8253,57.8349,57.7393,57.7775,98911.0
2023-11-02 09:50:00,60.45,60.54,60.44,60.5,228845.0,57.7871,57.8731,57.7775,57.8349,228845.0
2023-11-02 09:55:00,60.5,60.54,60.49,60.53,197439.0,57.8349,57.8731,57.8253,57.8636,197439.0
2023-11-02 10:00:00,60.52,60.53,60.46,60.51,157134.0,57.854,57.8636,57.7966,57.8444,157134.0
2023-11-02 10:05:00,60.51,60.53,60.42,60.42,93192.0,57.8444,57.8636,57.7584,57.7584,93192.0
2023-11-02 10:10:00,60.42,60.43,60.37,60.39,117499.0,57.7584,57.768,57.7106,57.7297,117499.0
2023-11-02 10:15:00,60.39,60.48,60.39,60.47,64473.0,57.7297,57.8158,57.7297,57.8062,64473.0
2023-11-02 10:20:00,60.47,60.49,60.44,60.46,72798.0,57.8062,57.8253,57.7775,57.7966,72798.0
2023-11-02 10:25:00,60.46,60.52,60.45,60.52,136882.0,57.7966,57.854,57.7871,57.854,136882.0
2023-11-02 10:30:00,60.52,60.54,60.48,60.54,144689.0,57.854,57.8731,57.8158,57.8731,144689.0
2023-11-02 10:35:00,60.54,60.57,60.51,60.57,61879.0,57.8731,57.9018,57.8444,57.9018,61879.0
2023-11-02 10:40:00,60.58,60.6,60.56,60.6,73756.0,57.9114,57.9305,57.8922,57.9305,73756.0
2023-11-02 10:45:00,60.6,60.6,60.56,60.58,81659.0,57.9305,57.9305,57.8922,57.9114,81659.0
2023-11-02 10:50:00,60.58,60.61,60.57,60.58,106839.0,57.9114,57.94,57.9018,57.9114,106839.0
2023-11-02 10:55:00,60.59,60.61,60.58,60.61,58811.0,57.9209,57.94,57.9114,57.94,58811.0
2023-11-02 11:00:00,60.61,60.63,60.59,60.62,34161.0,57.94,57.9592,57.9209,57.9496,34161.0
2023-11-02 11:05:00,60.62,60.65,60.6,60.64,53326.0,57.9496,57.9783,57.9305,57.9687,53326.0
2023-11-02 11:10:00,60.64,60.65,60.59,60.6,96982.0,57.9687,57.9783,57.9209,57.9305,96982.0
2023-11-02 11:15:00,60.59,60.6,60.56,60.59,84171.0,57.9209,57.9305,57.8922,57.9209,84171.0
2023-11-02 11:20:00,60.59,60.61,60.58,60.61,34473.0,57.9209,57.94,57.9114,57.94,34473.0
2023-11-02 11:25:00,60.61,60.62,60.56,60.56,52612.0,57.94,57.9496,57.8922,57.8922,52612.0
2023-11-02 11:30:00,60.57,60.61,60.54,60.6,64057.0,57.9018,57.94,57.8731,57.9305,64057.0
2023-11-02 11:35:00,60.6,60.63,60.6,60.62,58457.0,57.9305,57.9592,57.9305,57.9496,58457.0
2023-11-02 11:40:00,60.62,60.66,60.62,60.65,145522.0,57.9496,57.9878,57.9496,57.9783,145522.0
2023-11-02 11:45:00,60.66,60.67,60.62,60.63,37332.0,57.9878,57.9974,57.9496,57.9592,37332.0
2023-11-02 11:50:00,60.62,60.65,60.6,60.61,84056.0,57.9496,57.9783,57.9305,57.94,84056.0
2023-11-02 11:55:00,60.61,60.62,60.58,60.6,34771.0,57.94,57.9496,57.9114,57.9305,34771.0
2023-11-02 12:00:00,60.59,60.61,60.57,60.57,121306.0,57.9209,57.94,57.9018,57.9018,121306.0
2023-11-02 12:05:00,60.58,60.59,60.54,60.57,77140.0,57.9114,57.9209,57.8731,57.9018,77140.0
2023-11-02 12:10:00,60.57,60.59,60.56,60.59,22056.0,57.9018,57.9209,57.8922,57.9209,22056.0
2023-11-02 12:15:00,60.58,60.59,60.55,60.59,26269.0,57.9114,57.9209,57.8827,57.9209,26269.0
2023-11-02 12:20:00,60.59,60.59,60.57,60.58,15664.0,57.9209,57.9209,57.9018,57.9114,15664.0
2023-11-02 12:25:00,60.57,60.61,60.54,60.6,55696.0,57.9018,57.94,57.8731,57.9305,55696.0
2023-11-02 12:30:00,60.61,60.66,60.61,60.65,104826.0,57.94,57.9878,57.94,57.9783,104826.0
2023-11-02 12:35:00,60.65,60.67,60.62,60.66,174133.0,57.9783,57.9974,57.9496,57.9878,174133.0
2023-11-02 12:40:00,60.66,60.68,60.65,60.67,211517.0,57.9878,58.0069,57.9783,57.9974,211517.0
2023-11-02 12:45:00,60.67,60.7,60.66,60.68,230617.0,57.9974,58.0261,57.9878,58.0069,230617.0
2023-11-02 12:50:00,60.69,60.7,60.67,60.67,50697.0,58.0165,58.0261,57.9974,57.9974,50697.0
2023-11-02 12:55:00,60.67,60.71,60.66,60.7,117545.0,57.9974,58.0356,57.9878,58.0261,117545.0
2023-11-02 13:00:00,60.71,60.73,60.67,60.71,161666.0,58.0356,58.0547,57.9974,58.0356,161666.0
2023-11-02 13:05:00,60.71,60.74,60.7,60.74,210663.0,58.0356,58.0643,58.0261,58.0643,210663.0
2023-11-02 13:10:00,60.75,60.8,60.74,60.79,50075.0,58.0739,58.1217,58.0643,58.1121,50075.0
2023-11-02 13:15:00,60.79,60.82,60.78,60.81,20514.0,58.1121,58.1408,58.1025,58.1312,20514.0
2023-11-02 13:20:00,60.81,60.86,60.81,60.86,36988.0,58.1312,58.179,58.1312,58.179,36988.0
2023-11-02 13:25:00,60.85,60.87,60.83,60.86,27012.0,58.1695,58.1886,58.1503,58.179,27012.0
2023-11-02 13:30:00,60.87,60.9,60.86,60.89,23247.0,58.1886,58.2173,58.179,58.2077,23247.0
2023-11-02 13:35:00,60.89,60.91,60.86,60.91,40991.0,58.2077,58.2268,58.179,58.2268,40991.0
2023-11-02 13:40:00,60.91,60.92,60.89,60.92,42129.0,58.2268,58.2364,58.2077,58.2364,42129.0
2023-11-02 13:45:00,60.92,60.94,60.91,60.92,52206.0,58.2364,58.2555,58.2268,58.2364,52206.0
2023-11-02 13:50:00,60.92,60.97,60.9,60.96,299831.0,58.2364,58.2842,58.2173,58.2746,299831.0
2023-11-02 13:55:00,60.97,60.98,60.95,60.96,140193.0,58.2842,58.2937,58.2651,58.2746,140193.0
2023-11-02 14:00:00,60.96,60.96,60.92,60.94,54162.0,58.2746,58.2746,58.2364,58.2555,54162.0
2023-11-02 14:05:00,60.94,60.95,60.91,60.92,30790.0,58.2555,58.2651,58.2268,58.2364,30790.0
2023-11-02 14:10:00,60.92,60.94,60.9,60.94,155236.0,58.2364,58.2555,58.2173,58.2555,155236.0
2023-11-02 14:15:00,60.94,60.94,60.92,60.94,33878.0,58.2555,58.2555,58.2364,58.2555,33878.0
2023-11-02 14:20:00,60.94,60.94,60.91,60.94,24748.0,58.2555,58.2555,58.2268,58.2555,24748.0
2023-11-02 14:25:00,60.94,60.94,60.91,60.93,88056.0,58.2555,58.2555,58.2268,58.2459,88056.0
2023-11-02 14:30:00,60.93,60.94,60.91,60.92,30613.0,58.2459,58.2555,58.2268,58.2364,30613.0
2023-11-02 14:35:00,60.93,60.96,60.92,60.95,58516.0,58.2459,58.2746,58.2364,58.2651,58516.0
2023-11-02 14:40:00,60.95,60.98,60.94,60.96,32433.0,58.2651,58.2937,58.2555,58.2746,32433.0
2023-11-02 14:45:00,60.97,60.99,60.93,60.95,101565.0,58.2842,58.3033,58.2459,58.2651,101565.0
2023-11-02 14:50:00,60.95,60.97,60.93,60.97,55718.0,58.2651,58.2842,58.2459,58.2842,55718.0
2023-11-02 14:55:00,60.97,60.98,60.95,60.98,63216.0,58.2842,58.2937,58.2651,58.2937,63216.0
2023-11-02 15:00:00,60.98,60.98,60.94,60.95,84179.0,58.2937,58.2937,58.2555,58.2651,84179.0
2023-11-02 15:05:00,60.95,60.97,60.94,60.97,65901.0,58.2651,58.2842,58.2555,58.2842,65901.0
2023-11-02 15:10:00,60.97,60.97,60.95,60.97,132274.0,58.2842,58.2842,58.2651,58.2842,132274.0
2023-11-02 15:15:00,60.97,60.97,60.95,60.97,37422.0,58.2842,58.2842,58.2651,58.2842,37422.0
2023-11-02 15:20:00,60.97,60.97,60.96,60.97,94269.0,58.2842,58.2842,58.2746,58.2842,94269.0
2023-11-02 15:25:00,60.97,60.98,60.96,60.96,40476.0,58.2842,58.2937,58.2746,58.2746,40476.0
2023-11-02 15:30:00,60.97,60.98,60.95,60.97,93705.0,58.2842,58.2937,58.2651,58.2842,93705.0
2023-11-02 15:35:00,60.98,60.99,60.97,60.99,53761.0,58.2937,58.3033,58.2842,58.3033,53761.0
2023-11-02 15:40:00,60.99,60.99,60.95,60.96,69081.0,58.3033,58.3033,58.2651,58.2746,69081.0
2023-11-02 15:45:00,60.96,60.96,60.94,60.95,61593.0,58.2746,58.2746,58.2555,58.2651,61593.0
2023-11-02 15:50:00,60.95,60.96,60.94,60.95,162481.0,58.2651,58.2746,58.2555,58.2651,162481.0
2023-11-02 15:55:00,60.95,60.97,60.92,60.96,321627.0,58.2651,58.2842,58.2364,58.2746,321627.0
2023-11-03 09:30:00,61.65,61.71,61.5,61.63,219134.0,58.9342,58.9916,58.7908,58.9151,219134.0
2023-11-03 09:35:00,61.63,61.78,61.62,61.76,178579.0,58.9151,59.0585,58.9055,59.0394,178579.0
2023-11-03 09:40:00,61.77,61.83,61.76,61.8,159977.0,59.0489,59.1063,59.0394,59.0776,159977.0
2023-11-03 09:45:00,61.81,61.87,61.81,61.87,136356.0,59.0872,59.1445,59.0872,59.1445,136356.0
2023-11-03 09:50:00,61.87,61.91,61.84,61.9,87540.0,59.1445,59.1828,59.1158,59.1732,87540.0
2023-11-03 09:55:00,61.91,62.0,61.89,61.99,80056.0,59.1828,59.2688,59.1636,59.2592,80056.0
2023-11-03 10:00:00,62.0,62.11,61.95,61.99,178824.0,59.2688,59.374,59.221,59.2592,178824.0
2023-11-03 10:05:00,62.0,62.01,61.93,61.95,40647.0,59.2688,59.2784,59.2019,59.221,40647.0
2023-11-03 10:10:00,61.93,61.95,61.83,61.83,173877.0,59.2019,59.221,59.1063,59.1063,173877.0
2023-11-03 10:15:00,61.83,61.93,61.79,61.9,77434.0,59.1063,59.2019,59.0681,59.1732,77434.0
2023-11-03 10:20:00,61.91,61.91,61.84,61.87,58467.0,59.1828,59.1828,59.1158,59.1445,58467.0
2023-11-03 10:25:00,61.88,61.9,61.79,61.84,193084.0,59.1541,59.1732,59.0681,59.1158,193084.0
2023-11-03 10:30:00,61.83,61.93,61.82,61.88,45742.0,59.1063,59.2019,59.0967,59.1541,45742.0
2023-11-03 10:35:00,61.88,61.93,61.82,61.91,63204.0,59.1541,59.2019,59.0967,59.1828,63204.0
2023-11-03 10:40:00,61.91,61.92,61.8,61.81,42976.0,59.1828,59.1923,59.0776,59.0872,42976.0
2023-11-03 10:45:00,61.82,61.92,61.82,61.92,74173.0,59.0967,59.1923,59.0967,59.1923,74173.0
2023-11-03 10:50:00,61.92,61.93,61.87,61.89,37145.0,59.1923,59.2019,59.1445,59.1636,37145.0
2023-11-03 10:55:00,61.9,61.97,61.9,61.96,56721.0,59.1732,59.2401,59.1732,59.2306,56721.0
2023-11-03 11:00:00,61.97,61.99,61.96,61.98,30628.0,59.2401,59.2592,59.2306,59.2497,30628.0
2023-11-03 11:05:00,61.98,62.01,61.94,61.95,51047.0,59.2497,59.2784,59.2114,59.221,51047.0
2023-11-03 11:10:00,61.95,62.01,61.91,62.0,49305.0,59.221,59.2784,59.1828,59.2688,49305.0
2023-11-03 11:15:00,62.0,62.02,61.98,62.0,27053.0,59.2688,59.2879,59.2497,59.2688,27053.0
2023-11-03 11:20:00,62.01,62.06,62.01,62.05,42591.0,59.2784,59.3262,59.2784,59.3166,42591.0
2023-11-03 11:25:00,62.05,62.08,62.03,62.03,44760.0,59.3166,59.3453,59.2975,59.2975,44760.0
2023-11-03 11:30:00,62.04,62.12,62.04,62.11,50049.0,59.307,59.3835,59.307,59.374,50049.0
2023-11-03 11:35:00,62.12,62.18,62.11,62.17,32798.0,59.3835,59.4409,59.374,59.4313,32798.0
2023-11-03 11:40:00,62.16,62.16,62.1,62.11,31418.0,59.4218,59.4218,59.3644,59.374,31418.0
2023-11-03 11:45:00,62.11,62.14,62.11,62.14,35665.0,59.374,59.4026,59.374,59.4026,35665.0
2023-11-03 11:50:00,62.14,62.19,62.13,62.16,48083.0,59.4026,59.4504,59.3931,59.4218,48083.0
2023-11-03 11:55:00,62.16,62.17,62.14,62.15,60872.0,59.4218,59.4313,59.4026,59.4122,60872.0
2023-11-03 12:00:00,62.15,62.18,62.14,62.15,75163.0,59.4122,59.4409,59.4026,59.4122,75163.0
2023-11-03 12:05:00,62.15,62.18,62.13,62.17,76849.0,59.4122,59.4409,59.3931,59.4313,76849.0
2023-11-03 12:10:00,62.16,62.21,62.16,62.2,36530.0,59.4218,59.4696,59.4218,59.46,36530.0
2023-11-03 12:15:00,62.2,62.2,62.17,62.19,81482.0,59.46,59.46,59.4313,59.4504,81482.0
2023-11-03 12:20:00,62.2,62.2,62.17,62.2,97856.0,59.46,59.46,59.4313,59.46,97856.0
2023-11-03 12:25:00,62.2,62.21,62.14,62.14,182366.0,59.46,59.4696,59.4026,59.4026,182366.0
2023-11-03 12:30:00,62.14,62.17,62.12,62.17,70379.0,59.4026,59.4313,59.3835,59.4313,70379.0
2023-11-03 12:35:00,62.16,62.17,62.14,62.16,36097.0,59.4218,59.4313,59.4026,59.4218,36097.0
2023-11-03 12:40:00,62.16,62.16,62.11,62.12,25370.0,59.4218,59.4218,59.374,59.3835,25370.0
2023-11-03 12:45:00,62.11,62.12,62.08,62.08,132111.0,59.374,59.3835,59.3453,59.3453,132111.0
2023-11-03 12:50:00,62.09,62.09,62.06,62.07,60328.0,59.3548,59.3548,59.3262,59.3357,60328.0
2023-11-03 12:55:00,62.07,62.11,62.06,62.09,148164.0,59.3357,59.374,59.3262,59.3548,148164.0
2023-11-03 13:00:00,62.09,62.13,62.07,62.12,83635.0,59.3548,59.3931,59.3357,59.3835,83635.0
2023-11-03 13:05:00,62.12,62.13,62.08,62.1,57848.0,59.3835,59.3931,59.3453,59.3644,57848.0
2023-11-03 13:10:00,62.09,62.1,62.05,62.05,44184.0,59.3548,59.3644,59.3166,59.3166,44184.0
2023-11-03 13:15:00,62.04,62.06,62.03,62.04,38312.0,59.307,59.3262,59.2975,59.307,38312.0
2023-11-03 13:20:00,62.04,62.04,61.99,62.0,68318.0,59.307,59.307,59.2592,59.2688,68318.0
2023-11-03 13:25:00,61.99,62.01,61.99,62.01,7198.0,59.2592,59.2784,59.2592,59.2784,7198.0
2023-11-03 13:30:00,62.01,62.05,62.0,62.05,69411.0,59.2784,59.3166,59.2688,59.3166,69411.0
2023-11-03 13:35:00,62.05,62.05,62.03,62.04,45855.0,59.3166,59.3166,59.2975,59.307,45855.0
2023-11-03 13:40:00,62.03,62.04,62.0,62.01,35170.0,59.2975,59.307,59.2688,59.2784,35170.0
2023-11-03 13:45:00,62.01,62.04,61.99,62.03,151623.0,59.2784,59.307,59.2592,59.2975,151623.0
2023-11-03 13:50:00,62.02,62.06,62.01,62.05,61447.0,59.2879,59.3262,59.2784,59.3166,61447.0
2023-11-03 13:55:00,62.06,62.12,62.05,62.11,31720.0,59.3262,59.3835,59.3166,59.374,31720.0
2023-11-03 14:00:00,62.11,62.11,62.08,62.1,41519.0,59.374,59.374,59.3453,59.3644,41519.0
2023-11-03 14:05:00,62.1,62.11,62.06,62.1,84216.0,59.3644,59.374,59.3262,59.3644,84216.0
2023-11-03 14:10:00,62.11,62.13,62.09,62.12,53535.0,59.374,59.3931,59.3548,59.3835,53535.0
2023-11-03 14:15:00,62.11,62.13,62.11,62.13,162677.0,59.374,59.3931,59.374,59.3931,162677.0
2023-11-03 14:20:00,62.13,62.14,62.12,62.13,82440.0,59.3931,59.4026,59.3835,59.3931,82440.0
2023-11-03 14:25:00,62.13,62.18,62.13,62.17,29505.0,59.3931,59.4409,59.3931,59.4313,29505.0
2023-11-03 14:30:00,62.18,62.19,62.16,62.19,18223.0,59.4409,59.4504,59.4218,59.4504,18223.0
2023-11-03 14:35:00,62.18,62.19,62.17,62.19,64831.0,59.4409,59.4504,59.4313,59.4504,64831.0
2023-11-03 14:40:00,62.18,62.23,62.17,62.22,176788.0,59.4409,59.4887,59.4313,59.4791,176788.0
2023-11-03 14:45:00,62.22,62.23,62.2,62.23,50887.0,59.4791,59.4887,59.46,59.4887,50887.0
2023-11-03 14:50:00,62.23,62.24,62.21,62.23,59011.0,59.4887,59.4982,59.4696,59.4887,59011.0
2023-11-03 14:55:00,62.24,62.25,62.21,62.23,83763.0,59.4982,59.5078,59.4696,59.4887,83763.0
2023-11-03 15:00:00,62.23,62.23,62.19,62.21,58582.0,59.4887,59.4887,59.4504,59.4696,58582.0
2023-11-03 15:05:00,62.21,62.22,62.17,62.18,88336.0,59.4696,59.4791,59.4313,59.4409,88336.0
2023-11-03 15:10:00,62.18,62.18,62.13,62.18,74391.0,59.4409,59.4409,59.3931,59.4409,74391.0
2023-11-03 15:15:00,62.18,62.18,62.13,62.14,63383.0,59.4409,59.4409,59.3931,59.4026,63383.0
2023-11-03 15:20:00,62.14,62.14,62.12,62.13,91029.0,59.4026,59.4026,59.3835,59.3931,91029.0
2023-11-03 15:25:00,62.12,62.12,62.09,62.1,66827.0,59.3835,59.3835,59.3548,59.3644,66827.0
2023-11-03 15:30:00,62.1,62.1,62.07,62.08,150961.0,59.3644,59.3644,59.3357,59.3453,150961.0
2023-11-03 15:35:00,62.08,62.1,62.06,62.07,173760.0,59.3453,59.3644,59.3262,59.3357,173760.0
2023-11-03 15:40:00,62.07,62.07,62.04,62.05,91147.0,59.3357,59.3357,59.307,59.3166,91147.0
2023-11-03 15:45:00,62.06,62.06,62.04,62.05,126344.0,59.3262,59.3262,59.307,59.3166,126344.0
2023-11-03 15:50:00,62.05,62.06,62.02,62.03,197796.0,59.3166,59.3262,59.2879,59.2975,197796.0
2023-11-03 15:55:00,62.02,62.03,61.98,62.02,933051.0,59.2879,59.2975,59.2497,59.2879,933051.0
2023-11-06 09:30:00,61.44,61.48,61.39,61.42,114748.0,58.7335,58.7717,58.6857,58.7144,114748.0
2023-11-06 09:35:00,61.42,61.44,61.37,61.4,92431.0,58.7144,58.7335,58.6666,58.6952,92431.0
2023-11-06 09:40:00,61.4,61.4,61.34,61.36,81438.0,58.6952,58.6952,58.6379,58.657,81438.0
2023-11-06 09:45:00,61.36,61.38,61.31,61.33,129405.0,58.657,58.6761,58.6092,58.6283,129405.0
2023-11-06 09:50:00,61.33,61.36,61.3,61.31,50176.0,58.6283,58.657,58.5996,58.6092,50176.0
2023-11-06 09:55:00,61.32,61.34,61.3,61.31,68246.0,58.6188,58.6379,58.5996,58.6092,68246.0
2023-11-06 10:00:00,61.31,61.33,61.25,61.26,68163.0,58.6092,58.6283,58.5518,58.5614,68163.0
2023-11-06 10:05:00,61.25,61.28,61.24,61.26,42257.0,58.5518,58.5805,58.5423,58.5614,42257.0
2023-11-06 10:10:00,61.25,61.25,61.19,61.21,66876.0,58.5518,58.5518,58.4945,58.5136,66876.0
2023-11-06 10:15:00,61.21,61.28,61.19,61.28,181011.0,58.5136,58.5805,58.4945,58.5805,181011.0
2023-11-06 10:20:00,61.28,61.31,61.25,61.26,140293.0,58.5805,58.6092,58.5518,58.5614,140293.0
2023-11-06 10:25:00,61.26,61.29,61.25,61.26,74765.0,58.5614,58.5901,58.5518,58.5614,74765.0
2023-11-06 10:30:00,61.27,61.28,61.24,61.25,127917.0,58.571,58.5805,58.5423,58.5518,127917.0
2023-11-06 10:35:00,61.25,61.32,61.24,61.31,57960.0,58.5518,58.6188,58.5423,58.6092,57960.0
2023-11-06 10:40:00,61.31,61.31,61.27,61.27,51771.0,58.6092,58.6092,58.571,58.571,51771.0
2023-11-06 10:45:00,61.26,61.27,61.23,61.25,32628.0,58.5614,58.571,58.5327,58.5518,32628.0
2023-11-06 10:50:00,61.25,61.3,61.24,61.27,81874.0,58.5518,58.5996,58.5423,58.571,81874.0
2023-11-06 10:55:00,61.28,61.29,61.26,61.29,58850.0,58.5805,58.5901,58.5614,58.5901,58850.0
2023-11-06 11:00:00,61.29,61.33,61.27,61.32,30062.0,58.5901,58.6283,58.571,58.6188,30062.0
2023-11-06 11:05:00,61.32,61.35,61.32,61.33,40357.0,58.6188,58.6474,58.6188,58.6283,40357.0
2023-11-06 11:10:00,61.32,61.33,61.29,61.33,94741.0,58.6188,58.6283,58.5901,58.6283,94741.0
2023-11-06 11:15:00,61.33,61.33,61.31,61.32,14458.0,58.6283,58.6283,58.6092,58.6188,14458.0
2023-11-06 11:20:00,61.33,61.33,61.26,61.27,26697.0,58.6283,58.6283,58.5614,58.571,26697.0
2023-11-06 11:25:00,61.27,61.3,61.26,61.27,39735.0,58.571,58.5996,58.5614,58.571,39735.0
2023-11-06 11:30:00,61.27,61.29,61.26,61.27,36491.0,58.571,58.5901,58.5614,58.571,36491.0
2023-11-06 11:35:00,61.28,61.3,61.26,61.28,62819.0,58.5805,58.5996,58.5614,58.5805,62819.0
2023-11-06 11:40:00,61.29,61.3,61.27,61.28,25390.0,58.5901,58.5996,58.571,58.5805,25390.0
2023-11-06 11:45:00,61.28,61.3,61.26,61.28,27681.0,58.5805,58.5996,58.5614,58.5805,27681.0
2023-11-06 11:50:00,61.28,61.31,61.27,61.3,53000.0,58.5805,58.6092,58.571,58.5996,53000.0
2023-11-06 11:55:00,61.3,61.36,61.3,61.34,43644.0,58.5996,58.657,58.5996,58.6379,43644.0
2023-11-06 12:00:00,61.34,61.35,61.32,61.33,26933.0,58.6379,58.6474,58.6188,58.6283,26933.0
2023-11-06 12:05:00,61.33,61.33,61.3,61.32,65316.0,58.6283,58.6283,58.5996,58.6188,65316.0
2023-11-06 12:10:00,61.32,61.32,61.28,61.29,69326.0,58.6188,58.6188,58.5805,58.5901,69326.0
2023-11-06 12:15:00,61.29,61.3,61.26,61.28,46029.0,58.5901,58.5996,58.5614,58.5805,46029.0
2023-11-06 12:20:00,61.28,61.28,61.25,61.26,27333.0,58.5805,58.5805,58.5518,58.5614,27333.0
2023-11-06 12:25:00,61.26,61.27,61.24,61.27,29285.0,58.5614,58.571,58.5423,58.571,29285.0
2023-11-06 12:30:00,61.27,61.28,61.26,61.28,50601.0,58.571,58.5805,58.5614,58.5805,50601.0
2023-11-06 12:35:00,61.28,61.28,61.24,61.27,52535.0,58.5805,58.5805,58.5423,58.571,52535.0
2023-11-06 12:40:00,61.27,61.28,61.24,61.25,37953.0,58.571,58.5805,58.5423,58.5518,37953.0
2023-11-06 12:45:00,61.25,61.26,61.23,61.25,32124.0,58.5518,58.5614,58.5327,58.5518,32124.0
2023-11-06 12:50:00,61.25,61.26,61.23,61.25,21767.0,58.5518,58.5614,58.5327,58.5518,21767.0
2023-11-06 12:55:00,61.25,61.26,61.23,61.25,15605.0,58.5518,58.5614,58.5327,58.5518,15605.0
2023-11-06 13:00:00,61.25,61.25,61.19,61.2,41776.0,58.5518,58.5518,58.4945,58.504,41776.0
2023-11-06 13:05:00,61.22,61.22,61.19,61.2,9684.0,58.5232,58.5232,58.4945,58.504,9684.0
2023-11-06 13:10:00,61.2,61.21,61.14,61.16,133424.0,58.504,58.5136,58.4467,58.4658,133424.0
2023-11-06 13:15:00,61.16,61.16,61.11,61.12,49207.0,58.4658,58.4658,58.418,58.4276,49207.0
2023-11-06 13:20:00,61.12,61.13,61.09,61.13,43098.0,58.4276,58.4371,58.3989,58.4371,43098.0
2023-11-06 13:25:00,61.14,61.14,61.13,61.14,7803.0,58.4467,58.4467,58.4371,58.4467,7803.0
2023-11-06 13:30:00,61.14,61.15,61.12,61.15,40282.0,58.4467,58.4562,58.4276,58.4562,40282.0
2023-11-06 13:35:00,61.15,61.19,61.14,61.18,23959.0,58.4562,58.4945,58.4467,58.4849,23959.0
2023-11-06 13:40:00,61.17,61.18,61.16,61.17,20624.0,58.4754,58.4849,58.4658,58.4754,20624.0
2023-11-06 13:45:00,61.17,61.17,61.13,61.14,16869.0,58.4754,58.4754,58.4371,58.4467,16869.0
2023-11-06 13:50:00,61.14,61.15,61.11,61.12,32389.0,58.4467,58.4562,58.418,58.4276,32389.0
2023-11-06 13:55:00,61.11,61.16,61.11,61.15,32218.0,58.418,58.4658,58.418,58.4562,32218.0
2023-11-06 14:00:00,61.16,61.17,61.12,61.14,70684.0,58.4658,58.4754,58.4276,58.4467,70684.0
2023-11-06 14:05:00,61.14,61.15,61.1,61.1,41078.0,58.4467,58.4562,58.4084,58.4084,41078.0
2023-11-06 14:10:00,61.1,61.11,61.07,61.08,43943.0,58.4084,58.418,58.3798,58.3893,43943.0
2023-11-06 14:15:00,61.08,61.11,61.07,61.11,17033.0,58.3893,58.418,58.3798,58.418,17033.0
2023-11-06 14:20:00,61.11,61.11,61.09,61.11,15483.0,58.418,58.418,58.3989,58.418,15483.0
2023-11-06 14:25:00,61.11,61.13,61.09,61.12,60750.0,58.418,58.4371,58.3989,58.4276,60750.0
2023-11-06 14:30:00,61.12,61.15,61.11,61.14,18982.0,58.4276,58.4562,58.418,58.4467,18982.0
2023-11-06 14:35:00,61.14,61.15,61.12,61.14,24720.0,58.4467,58.4562,58.4276,58.4467,24720.0
2023-11-06 14:40:00,61.14,61.19,61.13,61.18,68372.0,58.4467,58.4945,58.4371,58.4849,68372.0
2023-11-06 14:45:00,61.17,61.19,61.16,61.17,31069.0,58.4754,58.4945,58.4658,58.4754,31069.0
2023-11-06 14:50:00,61.17,61.2,61.17,61.19,26419.0,58.4754,58.504,58.4754,58.4945,26419.0
2023-11-06 14:55:00,61.2,61.21,61.18,61.19,44498.0,58.504,58.5136,58.4849,58.4945,44498.0
2023-11-06 15:00:00,61.19,61.2,61.17,61.19,55622.0,58.4945,58.504,58.4754,58.4945,55622.0
2023-11-06 15:05:00,61.19,61.2,61.17,61.18,67919.0,58.4945,58.504,58.4754,58.4849,67919.0
2023-11-06 15:10:00,61.18,61.21,61.18,61.2,73751.0,58.4849,58.5136,58.4849,58.504,73751.0
2023-11-06 15:15:00,61.2,61.22,61.19,61.21,66641.0,58.504,58.5232,58.4945,58.5136,66641.0
2023-11-06 15:20:00,61.2,61.22,61.19,61.21,67595.0,58.504,58.5232,58.4945,58.5136,67595.0
2023-11-06 15:25:00,61.21,61.21,61.18,61.21,75483.0,58.5136,58.5136,58.4849,58.5136,75483.0
2023-11-06 15:30:00,61.21,61.23,61.2,61.22,82652.0,58.5136,58.5327,58.504,58.5232,82652.0
2023-11-06 15:35:00,61.22,61.22,61.2,61.22,42236.0,58.5232,58.5232,58.504,58.5232,42236.0
2023-11-06 15:40:00,61.22,61.23,61.19,61.22,84643.0,58.5232,58.5327,58.4945,58.5232,84643.0
2023-11-06 15:45:00,61.21,61.22,61.2,61.22,86328.0,58.5136,58.5232,58.504,58.5232,86328.0
2023-11-06 15:50:00,61.21,61.22,61.2,61.21,252428.0,58.5136,58.5232,58.504,58.5136,252428.0
2023-11-06 15:55:00,61.21,61.22,61.18,61.22,884447.0,58.5136,58.5232,58.4849,58.5232,884447.0
2023-11-07 09:30:00,60.43,60.43,60.28,60.29,155240.0,57.768,57.768,57.6246,57.6341,155240.0
2023-11-07 09:35:00,60.3,60.34,60.29,60.3,59646.0,57.6437,57.6819,57.6341,57.6437,59646.0
2023-11-07 09:40:00,60.3,60.35,60.29,60.35,74331.0,57.6437,57.6915,57.6341,57.6915,74331.0
2023-11-07 09:45:00,60.35,60.35,60.28,60.31,45870.0,57.6915,57.6915,57.6246,57.6532,45870.0
2023-11-07 09:50:00,60.3,60.37,60.3,60.35,37559.0,57.6437,57.7106,57.6437,57.6915,37559.0
2023-11-07 09:55:00,60.36,60.44,60.35,60.43,27940.0,57.701,57.7775,57.6915,57.768,27940.0
2023-11-07 10:00:00,60.43,60.47,60.42,60.45,43811.0,57.768,57.8062,57.7584,57.7871,43811.0
2023-11-07 10:05:00,60.46,60.47,60.43,60.44,40947.0,57.7966,57.8062,57.768,57.7775,40947.0
2023-11-07 10:10:00,60.45,60.51,60.43,60.5,54139.0,57.7871,57.8444,57.768,57.8349,54139.0
2023-11-07 10:15:00,60.5,60.52,60.46,60.52,29413.0,57.8349,57.854,57.7966,57.854,29413.0
2023-11-07 10:20:00,60.52,60.52,60.48,60.52,45616.0,57.854,57.854,57.8158,57.854,45616.0
2023-11-07 10:25:00,60.53,60.56,60.51,60.53,51654.0,57.8636,57.8922,57.8444,57.8636,51654.0
2023-11-07 10:30:00,60.53,60.58,60.5,60.56,53806.0,57.8636,57.9114,57.8349,57.8922,53806.0
2023-11-07 10:35:00,60.57,60.58,60.54,60.56,58361.0,57.9018,57.9114,57.8731,57.8922,58361.0
2023-11-07 10:40:00,60.55,60.59,60.55,60.57,32750.0,57.8827,57.9209,57.8827,57.9018,32750.0
2023-11-07 10:45:00,60.57,60.62,60.57,60.62,44262.0,57.9018,57.9496,57.9018,57.9496,44262.0
2023-11-07 10:50:00,60.62,60.65,60.61,60.64,79601.0,57.9496,57.9783,57.94,57.9687,79601.0
2023-11-07 10:55:00,60.65,60.66,60.61,60.64,83640.0,57.9783,57.9878,57.94,57.9687,83640.0
2023-11-07 11:00:00,60.65,60.65,60.6,60.62,62671.0,57.9783,57.9783,57.9305,57.9496,62671.0
2023-11-07 11:05:00,60.62,60.62,60.59,60.6,45145.0,57.9496,57.9496,57.9209,57.9305,45145.0
2023-11-07 11:10:00,60.6,60.62,60.58,60.6,34652.0,57.9305,57.9496,57.9114,57.9305,34652.0
2023-11-07 11:15:00,60.6,60.61,60.58,60.58,56009.0,57.9305,57.94,57.9114,57.9114,56009.0
2023-11-07 11:20:00,60.58,60.62,60.57,60.59,36529.0,57.9114,57.9496,57.9018,57.9209,36529.0
2023-11-07 11:25:00,60.59,60.6,60.54,60.54,76980.0,57.9209,57.9305,57.8731,57.8731,76980.0
2023-11-07 11:30:00,60.55,60.6,60.54,60.6,37774.0,57.8827,57.9305,57.8731,57.9305,37774.0
2023-11-07 11:35:00,60.6,60.6,60.58,60.59,37126.0,57.9305,57.9305,57.9114,57.9209,37126.0
2023-11-07 11:40:00,60.6,60.61,60.57,60.58,64133.0,57.9305,57.94,57.9018,57.9114,64133.0
2023-11-07 11:45:00,60.58,60.58,60.53,60.54,139181.0,57.9114,57.9114,57.8636,57.8731,139181.0
2023-11-07 11:50:00,60.54,60.54,60.51,60.54,46597.0,57.8731,57.8731,57.8444,57.8731,46597.0
2023-11-07 11:55:00,60.54,60.55,60.52,60.54,50049.0,57.8731,57.8827,57.854,57.8731,50049.0
2023-11-07 12:00:00,60.54,60.54,60.48,60.48,76990.0,57.8731,57.8731,57.8158,57.8158,76990.0
2023-11-07 12:05:00,60.48,60.5,60.47,60.49,109620.0,57.8158,57.8349,57.8062,57.8253,109620.0
2023-11-07 12:10:00,60.48,60.5,60.48,60.5,43831.0,57.8158,57.8349,57.8158,57.8349,43831.0
2023-11-07 12:15:00,60.5,60.5,60.46,60.48,49317.0,57.8349,57.8349,57.7966,57.8158,49317.0
2023-11-07 12:20:00,60.48,60.5,60.47,60.5,57934.0,57.8158,57.8349,57.8062,57.8349,57934.0
2023-11-07 12:25:00,60.5,60.5,60.45,60.46,89384.0,57.8349,57.8349,57.7871,57.7966,89384.0
2023-11-07 12:30:00,60.46,60.47,60.41,60.47,47367.0,57.7966,57.8062,57.7488,57.8062,47367.0
2023-11-07 12:35:00,60.46,60.47,60.45,60.46,59531.0,57.7966,57.8062,57.7871,57.7966,59531.0
2023-11-07 12:40:00,60.47,60.47,60.44,60.46,121452.0,57.8062,57.8062,57.7775,57.7966,121452.0
2023-11-07 12:45:00,60.47,60.52,60.45,60.47,43217.0,57.8062,57.854,57.7871,57.8062,43217.0
2023-11-07 12:50:00,60.47,60.5,60.46,60.48,131962.0,57.8062,57.8349,57.7966,57.8158,131962.0
2023-11-07 12:55:00,60.48,60.54,60.47,60.54,128466.0,57.8158,57.8731,57.8062,57.8731,128466.0
2023-11-07 13:00:00,60.54,60.58,60.52,60.58,73882.0,57.8731,57.9114,57.854,57.9114,73882.0
2023-11-07 13:05:00,60.58,60.63,60.56,60.63,63366.0,57.9114,57.9592,57.8922,57.9592,63366.0
2023-11-07 13:10:00,60.63,60.64,60.61,60.64,77780.0,57.9592,57.9687,57.94,57.9687,77780.0
2023-11-07 13:15:00,60.64,60.66,60.62,60.64,79721.0,57.9687,57.9878,57.9496,57.9687,79721.0
2023-11-07 13:20:00,60.64,60.66,60.61,60.64,30812.0,57.9687,57.9878,57.94,57.9687,30812.0
2023-11-07 13:25:00,60.65,60.65,60.63,60.64,21309.0,57.9783,57.9783,57.9592,57.9687,21309.0
2023-11-07 13:30:00,60.64,60.65,60.61,60.62,49101.0,57.9687,57.9783,57.94,57.9496,49101.0
2023-11-07 13:35:00,60.62,60.66,60.61,60.66,49671.0,57.9496,57.9878,57.94,57.9878,49671.0
2023-11-07 13:40:00,60.66,60.66,60.63,60.64,35249.0,57.9878,57.9878,57.9592,57.9687,35249.0
2023-11-07 13:45:00,60.65,60.69,60.64,60.68,33488.0,57.9783,58.0165,57.9687,58.0069,33488.0
2023-11-07 13:50:00,60.68,60.69,60.65,60.66,35761.0,58.0069,58.0165,57.9783,57.9878,35761.0
2023-11-07 13:55:00,60.67,60.69,60.64,60.68,49442.0,57.9974,58.0165,57.9687,58.0069,49442.0
2023-11-07 14:00:00,60.68,60.71,60.66,60.69,70345.0,58.0069,58.0356,57.9878,58.0165,70345.0
2023-11-07 14:05:00,60.69,60.69,60.64,60.66,58724.0,58.0165,58.0165,57.9687,57.9878,58724.0
2023-11-07 14:10:00,60.66,60.66,60.63,60.64,18600.0,57.9878,57.9878,57.9592,57.9687,18600.0
2023-11-07 14:15:00,60.64,60.66,60.63,60.66,41657.0,57.9687,57.9878,57.9592,57.9878,41657.0
2023-11-07 14:20:00,60.66,60.68,60.64,60.68,39020.0,57.9878,58.0069,57.9687,58.0069,39020.0
2023-11-07 14:25:00,60.68,60.68,60.65,60.67,34845.0,58.0069,58.0069,57.9783,57.9974,34845.0
2023-11-07 14:30:00,60.67,60.68,60.66,60.67,46915.0,57.9974,58.0069,57.9878,57.9974,46915.0
2023-11-07 14:35:00,60.67,60.67,60.64,60.65,21671.0,57.9974,57.9974,57.9687,57.9783,21671.0
2023-11-07 14:40:00,60.65,60.65,60.6,60.61,34196.0,57.9783,57.9783,57.9305,57.94,34196.0
2023-11-07 14:45:00,60.61,60.64,60.6,60.62,19053.0,57.94,57.9687,57.9305,57.9496,19053.0
2023-11-07 14:50:00,60.62,60.63,60.59,60.61,22028.0,57.9496,57.9592,57.9209,57.94,22028.0
2023-11-07 14:55:00,60.61,60.62,60.6,60.61,67285.0,57.94,57.9496,57.9305,57.94,67285.0
2023-11-07 15:00:00,60.61,60.63,60.6,60.61,48087.0,57.94,57.9592,57.9305,57.94,48087.0
2023-11-07 15:05:00,60.61,60.61,60.59,60.61,31320.0,57.94,57.94,57.9209,57.94,31320.0
2023-11-07 15:10:00,60.61,60.62,60.59,60.62,24595.0,57.94,57.9496,57.9209,57.9496,24595.0
2023-11-07 15:15:00,60.62,60.63,60.6,60.62,38919.0,57.9496,57.9592,57.9305,57.9496,38919.0
2023-11-07 15:20:00,60.63,60.64,60.61,60.63,38581.0,57.9592,57.9687,57.94,57.9592,38581.0
2023-11-07 15:25:00,60.64,60.66,60.63,60.65,21539.0,57.9687,57.9878,57.9592,57.9783,21539.0
2023-11-07 15:30:00,60.66,60.68,60.65,60.68,41887.0,57.9878,58.0069,57.9783,58.0069,41887.0
2023-11-07 15:35:00,60.68,60.7,60.67,60.7,86216.0,58.0069,58.0261,57.9974,58.0261,86216.0
2023-11-07 15:40:00,60.69,60.69,60.68,60.69,26677.0,58.0165,58.0165,58.0069,58.0165,26677.0
2023-11-07 15:45:00,60.69,60.69,60.67,60.68,82111.0,58.0165,58.0165,57.9974,58.0069,82111.0
2023-11-07 15:50:00,60.67,60.68,60.64,60.65,93011.0,57.9974,58.0069,57.9687,57.9783,93011.0
2023-11-07 15:55:00,60.64,60.66,60.62,60.63,1158430.0,57.9687,57.9878,57.9496,57.9592,1158430.0
2023-11-08 09:30:00,59.87,59.89,59.82,59.89,116574.0,57.2326,57.2518,57.1848,57.2518,116574.0
2023-11-08 09:35:00,59.89,59.92,59.85,59.91,62508.0,57.2518,57.2804,57.2135,57.2709,62508.0
2023-11-08 09:40:00,59.92,59.95,59.89,59.93,77208.0,57.2804,57.3091,57.2518,57.29,77208.0
2023-11-08 09:45:00,59.93,59.97,59.91,59.97,86713.0,57.29,57.3282,57.2709,57.3282,86713.0
2023-11-08 09:50:00,59.96,59.98,59.95,59.97,48809.0,57.3187,57.3378,57.3091,57.3282,48809.0
2023-11-08 09:55:00,59.97,59.97,59.91,59.93,34257.0,57.3282,57.3282,57.2709,57.29,34257.0
2023-11-08 10:00:00,59.92,59.93,59.79,59.8,64314.0,57.2804,57.29,57.1562,57.1657,64314.0
2023-11-08 10:05:00,59.8,59.86,59.79,59.85,51552.0,57.1657,57.2231,57.1562,57.2135,51552.0
2023-11-08 10:10:00,59.86,59.87,59.78,59.82,44757.0,57.2231,57.2326,57.1466,57.1848,44757.0
2023-11-08 10:15:00,59.81,59.83,59.78,59.81,69166.0,57.1753,57.1944,57.1466,57.1753,69166.0
2023-11-08 10:20:00,59.81,59.81,59.74,59.77,53380.0,57.1753,57.1753,57.1084,57.137,53380.0
2023-11-08 10:25:00,59.77,59.77,59.73,59.74,99205.0,57.137,57.137,57.0988,57.1084,99205.0
2023-11-08 10:30:00,59.74,59.77,59.72,59.73,64195.0,57.1084,57.137,57.0892,57.0988,64195.0
2023-11-08 10:35:00,59.73,59.74,59.68,59.68,54442.0,57.0988,57.1084,57.051,57.051,54442.0
2023-11-08 10:40:00,59.68,59.71,59.66,59.69,38017.0,57.051,57.0797,57.0319,57.0606,38017.0
2023-11-08 10:45:00,59.7,59.71,59.68,59.71,32380.0,57.0701,57.0797,57.051,57.0797,32380.0
2023-11-08 10:50:00,59.71,59.71,59.66,59.67,51214.0,57.0797,57.0797,57.0319,57.0414,51214.0
2023-11-08 10:55:00,59.67,59.7,59.62,59.64,41523.0,57.0414,57.0701,56.9936,57.0128,41523.0
2023-11-08 11:00:00,59.64,59.66,59.63,59.64,57982.0,57.0128,57.0319,57.0032,57.0128,57982.0
2023-11-08 11:05:00,59.64,59.65,59.61,59.63,20742.0,57.0128,57.0223,56.9841,57.0032,20742.0
2023-11-08 11:10:00,59.63,59.69,59.63,59.68,46494.0,57.0032,57.0606,57.0032,57.051,46494.0
2023-11-08 11:15:00,59.68,59.71,59.66,59.69,49703.0,57.051,57.0797,57.0319,57.0606,49703.0
2023-11-08 11:20:00,59.69,59.69,59.63,59.64,34655.0,57.0606,57.0606,57.0032,57.0128,34655.0
2023-11-08 11:25:00,59.64,59.65,59.62,59.64,30427.0,57.0128,57.0223,56.9936,57.0128,30427.0
2023-11-08 11:30:00,59.64,59.66,59.62,59.66,169803.0,57.0128,57.0319,56.9936,57.0319,169803.0
2023-11-08 11:35:00,59.66,59.67,59.64,59.64,48577.0,57.0319,57.0414,57.0128,57.0128,48577.0
2023-11-08 11:40:00,59.64,59.7,59.64,59.7,66447.0,57.0128,57.0701,57.0128,57.0701,66447.0
2023-11-08 11:45:00,59.7,59.71,59.67,59.68,35052.0,57.0701,57.0797,57.0414,57.051,35052.0
2023-11-08 11:50:00,59.69,59.69,59.65,59.68,63286.0,57.0606,57.0606,57.0223,57.051,63286.0
2023-11-08 11:55:00,59.67,59.67,59.63,59.65,29960.0,57.0414,57.0414,57.0032,57.0223,29960.0
2023-11-08 12:00:00,59.65,59.65,59.59,59.61,66763.0,57.0223,57.0223,56.965,56.9841,66763.0
2023-11-08 12:05:00,59.6,59.61,59.51,59.53,45262.0,56.9745,56.9841,56.8885,56.9076,45262.0
2023-11-08 12:10:00,59.53,59.59,59.52,59.57,72279.0,56.9076,56.965,56.898,56.9458,72279.0
2023-11-08 12:15:00,59.57,59.58,59.56,59.57,70927.0,56.9458,56.9554,56.9363,56.9458,70927.0
2023-11-08 12:20:00,59.57,59.6,59.56,59.57,47675.0,56.9458,56.9745,56.9363,56.9458,47675.0
2023-11-08 12:25:00,59.57,59.59,59.56,59.58,32707.0,56.9458,56.965,56.9363,56.9554,32707.0
2023-11-08 12:30:00,59.57,59.57,59.53,59.56,64582.0,56.9458,56.9458,56.9076,56.9363,64582.0
2023-11-08 12:35:00,59.56,59.62,59.55,59.62,82445.0,56.9363,56.9936,56.9267,56.9936,82445.0
2023-11-08 12:40:00,59.61,59.61,59.58,59.61,56448.0,56.9841,56.9841,56.9554,56.9841,56448.0
2023-11-08 12:45:00,59.6,59.61,59.58,59.59,29504.0,56.9745,56.9841,56.9554,56.965,29504.0
2023-11-08 12:50:00,59.59,59.59,59.57,59.58,62190.0,56.965,56.965,56.9458,56.9554,62190.0
2023-11-08 12:55:00,59.58,59.62,59.57,59.62,21699.0,56.9554,56.9936,56.9458,56.9936,21699.0
2023-11-08 13:00:00,59.62,59.66,59.57,59.66,155195.0,56.9936,57.0319,56.9458,57.0319,155195.0
2023-11-08 13:05:00,59.67,59.69,59.66,59.68,28456.0,57.0414,57.0606,57.0319,57.051,28456.0
2023-11-08 13:10:00,59.67,59.67,59.63,59.64,40296.0,57.0414,57.0414,57.0032,57.0128,40296.0
2023-11-08 13:15:00,59.63,59.63,59.59,59.6,28302.0,57.0032,57.0032,56.965,56.9745,28302.0
2023-11-08 13:20:00,59.6,59.66,59.58,59.64,47612.0,56.9745,57.0319,56.9554,57.0128,47612.0
2023-11-08 13:25:00,59.65,59.66,59.62,59.64,29146.0,57.0223,57.0319,56.9936,57.0128,29146.0
2023-11-08 13:30:00,59.65,59.66,59.64,59.65,29138.0,57.0223,57.0319,57.0128,57.0223,29138.0
2023-11-08 13:35:00,59.65,59.67,59.64,59.65,26344.0,57.0223,57.0414,57.0128,57.0223,26344.0
2023-11-08 13:40:00,59.65,59.66,59.63,59.64,18537.0,57.0223,57.0319,57.0032,57.0128,18537.0
2023-11-08 13:45:00,59.64,59.65,59.62,59.63,22334.0,57.0128,57.0223,56.9936,57.0032,22334.0
2023-11-08 13:50:00,59.63,59.64,59.61,59.63,14934.0,57.0032,57.0128,56.9841,57.0032,14934.0
2023-11-08 13:55:00,59.64,59.64,59.61,59.63,19534.0,57.0128,57.0128,56.9841,57.0032,19534.0
2023-11-08 14:00:00,59.63,59.66,59.61,59.66,37842.0,57.0032,57.0319,56.9841,57.0319,37842.0
2023-11-08 14:05:00,59.66,59.67,59.65,59.67,15208.0,57.0319,57.0414,57.0223,57.0414,15208.0
2023-11-08 14:10:00,59.67,59.67,59.65,59.65,23537.0,57.0414,57.0414,57.0223,57.0223,23537.0
2023-11-08 14:15:00,59.66,59.68,59.65,59.67,58419.0,57.0319,57.051,57.0223,57.0414,58419.0
2023-11-08 14:20:00,59.67,59.68,59.65,59.66,18862.0,57.0414,57.051,57.0223,57.0319,18862.0
2023-11-08 14:25:00,59.66,59.66,59.64,59.66,29360.0,57.0319,57.0319,57.0128,57.0319,29360.0
2023-11-08 14:30:00,59.65,59.67,59.61,59.62,39022.0,57.0223,57.0414,56.9841,56.9936,39022.0
2023-11-08 14:35:00,59.62,59.64,59.6,59.63,54904.0,56.9936,57.0128,56.9745,57.0032,54904.0
2023-11-08 14:40:00,59.64,59.64,59.6,59.61,52929.0,57.0128,57.0128,56.9745,56.9841,52929.0
2023-11-08 14:45:00,59.6,59.61,59.59,59.59,45042.0,56.9745,56.9841,56.965,56.965,45042.0
2023-11-08 14:50:00,59.59,59.6,59.57,59.59,72049.0,56.965,56.9745,56.9458,56.965,72049.0
2023-11-08 14:55:00,59.6,59.6,59.56,59.57,143063.0,56.9745,56.9745,56.9363,56.9458,143063.0
2023-11-08 15:00:00,59.57,59.6,59.56,59.6,87855.0,56.9458,56.9745,56.9363,56.9745,87855.0
2023-11-08 15:05:00,59.6,59.61,59.58,59.59,134858.0,56.9745,56.9841,56.9554,56.965,134858.0
2023-11-08 15:10:00,59.59,59.6,59.57,59.6,122276.0,56.965,56.9745,56.9458,56.9745,122276.0
2023-11-08 15:15:00,59.6,59.63,59.59,59.62,99437.0,56.9745,57.0032,56.965,56.9936,99437.0
2023-11-08 15:20:00,59.62,59.64,59.61,59.63,63101.0,56.9936,57.0128,56.9841,57.0032,63101.0
2023-11-08 15:25:00,59.64,59.65,59.63,59.64,53497.0,57.0128,57.0223,57.0032,57.0128,53497.0
2023-11-08 15:30:00,59.63,59.64,59.6,59.61,111672.0,57.0032,57.0128,56.9745,56.9841,111672.0
2023-11-08 15:35:00,59.61,59.64,59.6,59.63,48409.0,56.9841,57.0128,56.9745,57.0032,48409.0
2023-11-08 15:40:00,59.64,59.7,59.63,59.68,120939.0,57.0128,57.0701,57.0032,57.051,120939.0
2023-11-08 15:45:00,59.69,59.69,59.66,59.66,144115.0,57.0606,57.0606,57.0319,57.0319,144115.0
2023-11-08 15:50:00,59.67,59.72,59.67,59.69,176451.0,57.0414,57.0892,57.0414,57.0606,176451.0
2023-11-08 15:55:00,59.69,59.72,59.66,59.66,607603.0,57.0606,57.0892,57.0319,57.0319,607603.0
2023-11-09 09:30:00,60.5,60.5,60.4,60.43,221932.0,57.8349,57.8349,57.7393,57.768,221932.0
2023-11-09 09:35:00,60.43,60.44,60.39,60.41,147507.0,57.768,57.7775,57.7297,57.7488,147507.0
2023-11-09 09:40:00,60.41,60.47,60.39,60.45,70908.0,57.7488,57.8062,57.7297,57.7871,70908.0
2023-11-09 09:45:00,60.45,60.45,60.37,60.42,65719.0,57.7871,57.7871,57.7106,57.7584,65719.0
2023-11-09 09:50:00,60.42,60.51,60.38,60.48,117744.0,57.7584,57.8444,57.7202,57.8158,117744.0
2023-11-09 09:55:00,60.48,60.54,60.47,60.54,74597.0,57.8158,57.8731,57.8062,57.8731,74597.0
2023-11-09 10:00:00,60.54,60.56,60.43,60.44,77275.0,57.8731,57.8922,57.768,57.7775,77275.0
2023-11-09 10:05:00,60.44,60.44,60.33,60.38,76539.0,57.7775,57.7775,57.6724,57.7202,76539.0
2023-11-09 10:10:00,60.37,60.41,60.36,60.41,45479.0,57.7106,57.7488,57.701,57.7488,45479.0
2023-11-09 10:15:00,60.41,60.42,60.33,60.33,82715.0,57.7488,57.7584,57.6724,57.6724,82715.0
2023-11-09 10:20:00,60.32,60.36,60.31,60.34,60085.0,57.6628,57.701,57.6532,57.6819,60085.0
2023-11-09 10:25:00,60.35,60.35,60.29,60.3,41590.0,57.6915,57.6915,57.6341,57.6437,41590.0
2023-11-09 10:30:00,60.31,60.31,60.26,60.27,83011.0,57.6532,57.6532,57.6055,57.615,83011.0
2023-11-09 10:35:00,60.27,60.33,60.25,60.3,97753.0,57.615,57.6724,57.5959,57.6437,97753.0
2023-11-09 10:40:00,60.29,60.35,60.26,60.35,74794.0,57.6341,57.6915,57.6055,57.6915,74794.0
2023-11-09 10:45:00,60.34,60.34,60.3,60.32,67833.0,57.6819,57.6819,57.6437,57.6628,67833.0
2023-11-09 10:50:00,60.32,60.4,60.32,60.39,90194.0,57.6628,57.7393,57.6628,57.7297,90194.0
2023-11-09 10:55:00,60.39,60.43,60.37,60.42,38731.0,57.7297,57.768,57.7106,57.7584,38731.0
2023-11-09 11:00:00,60.42,60.46,60.42,60.45,53595.0,57.7584,57.7966,57.7584,57.7871,53595.0
2023-11-09 11:05:00,60.45,60.5,60.45,60.47,45061.0,57.7871,57.8349,57.7871,57.8062,45061.0
2023-11-09 11:10:00,60.48,60.5,60.47,60.48,33977.0,57.8158,57.8349,57.8062,57.8158,33977.0
2023-11-09 11:15:00,60.49,60.52,60.46,60.46,184259.0,57.8253,57.854,57.7966,57.7966,184259.0
2023-11-09 11:20:00,60.46,60.48,60.44,60.48,37890.0,57.7966,57.8158,57.7775,57.8158,37890.0
2023-11-09 11:25:00,60.48,60.48,60.45,60.46,63753.0,57.8158,57.8158,57.7871,57.7966,63753.0
2023-11-09 11:30:00,60.46,60.49,60.44,60.48,39992.0,57.7966,57.8253,57.7775,57.8158,39992.0
2023-11-09 11:35:00,60.48,60.51,60.47,60.49,105967.0,57.8158,57.8444,57.8062,57.8253,105967.0
2023-11-09 11:40:00,60.48,60.51,60.47,60.51,59041.0,57.8158,57.8444,57.8062,57.8444,59041.0
2023-11-09 11:45:00,60.51,60.54,60.5,60.54,64475.0,57.8444,57.8731,57.8349,57.8731,64475.0
2023-11-09 11:50:00,60.54,60.55,60.52,60.53,77642.0,57.8731,57.8827,57.854,57.8636,77642.0
2023-11-09 11:55:00,60.53,60.53,60.48,60.52,75363.0,57.8636,57.8636,57.8158,57.854,75363.0
2023-11-09 12:00:00,60.52,60.52,60.49,60.5,53891.0,57.854,57.854,57.8253,57.8349,53891.0
2023-11-09 12:05:00,60.51,60.52,60.5,60.52,31845.0,57.8444,57.854,57.8349,57.854,31845.0
2023-11-09 12:10:00,60.52,60.52,60.46,60.48,109710.0,57.854,57.854,57.7966,57.8158,109710.0
2023-11-09 12:15:00,60.48,60.48,60.44,60.46,61735.0,57.8158,57.8158,57.7775,57.7966,61735.0
2023-11-09 12:20:00,60.46,60.47,60.44,60.47,42397.0,57.7966,57.8062,57.7775,57.8062,42397.0
2023-11-09 12:25:00,60.46,60.46,60.43,60.44,45172.0,57.7966,57.7966,57.768,57.7775,45172.0
2023-11-09 12:30:00,60.44,60.46,60.42,60.45,28948.0,57.7775,57.7966,57.7584,57.7871,28948.0
2023-11-09 12:35:00,60.45,60.46,60.4,60.4,39390.0,57.7871,57.7966,57.7393,57.7393,39390.0
2023-11-09 12:40:00,60.39,60.41,60.39,60.4,20543.0,57.7297,57.7488,57.7297,57.7393,20543.0
2023-11-09 12:45:00,60.4,60.43,60.39,60.43,51511.0,57.7393,57.768,57.7297,57.768,51511.0
2023-11-09 12:50:00,60.42,60.43,60.41,60.41,36568.0,57.7584,57.768,57.7488,57.7488,36568.0
2023-11-09 12:55:00,60.42,60.43,60.4,60.42,51082.0,57.7584,57.768,57.7393,57.7584,51082.0
2023-11-09 13:00:00,60.43,60.43,60.13,60.2,206966.0,57.768,57.768,57.4812,57.5481,206966.0
2023-11-09 13:05:00,60.2,60.21,60.07,60.13,111488.0,57.5481,57.5577,57.4238,57.4812,111488.0
2023-11-09 13:10:00,60.13,60.33,60.12,60.32,79817.0,57.4812,57.6724,57.4716,57.6628,79817.0
2023-11-09 13:15:00,60.31,60.31,60.24,60.26,109248.0,57.6532,57.6532,57.5863,57.6055,109248.0
2023-11-09 13:20:00,60.25,60.34,60.25,60.33,71078.0,57.5959,57.6819,57.5959,57.6724,71078.0
2023-11-09 13:25:00,60.34,60.35,60.3,60.32,156513.0,57.6819,57.6915,57.6437,57.6628,156513.0
2023-11-09 13:30:00,60.32,60.32,60.26,60.29,43338.0,57.6628,57.6628,57.6055,57.6341,43338.0
2023-11-09 13:35:00,60.3,60.35,60.28,60.28,62050.0,57.6437,57.6915,57.6246,57.6246,62050.0
2023-11-09 13:40:00,60.28,60.28,60.2,60.22,23961.0,57.6246,57.6246,57.5481,57.5672,23961.0
2023-11-09 13:45:00,60.22,60.23,60.19,60.22,25850.0,57.5672,57.5768,57.5385,57.5672,25850.0
2023-11-09 13:50:00,60.22,60.23,60.17,60.18,75511.0,57.5672,57.5768,57.5194,57.529,75511.0
2023-11-09 13:55:00,60.18,60.23,60.15,60.18,72378.0,57.529,57.5768,57.5003,57.529,72378.0
2023-11-09 14:00:00,60.16,60.2,60.01,60.06,371401.0,57.5099,57.5481,57.3665,57.4143,371401.0
2023-11-09 14:05:00,60.06,60.09,60.0,60.08,69642.0,57.4143,57.4429,57.3569,57.4334,69642.0
2023-11-09 14:10:00,60.09,60.09,60.02,60.05,128421.0,57.4429,57.4429,57.376,57.4047,128421.0
2023-11-09 14:15:00,60.05,60.06,59.98,59.98,96686.0,57.4047,57.4143,57.3378,57.3378,96686.0
2023-11-09 14:20:00,59.99,60.05,59.98,60.04,45347.0,57.3473,57.4047,57.3378,57.3951,45347.0
2023-11-09 14:25:00,60.04,60.08,60.02,60.03,38195.0,57.3951,57.4334,57.376,57.3856,38195.0
2023-11-09 14:30:00,60.03,60.05,59.99,59.99,44428.0,57.3856,57.4047,57.3473,57.3473,44428.0
2023-11-09 14:35:00,60.0,60.0,59.92,59.97,64678.0,57.3569,57.3569,57.2804,57.3282,64678.0
2023-11-09 14:40:00,59.97,59.97,59.92,59.95,46022.0,57.3282,57.3282,57.2804,57.3091,46022.0
2023-11-09 14:45:00,59.95,60.0,59.94,60.0,36963.0,57.3091,57.3569,57.2995,57.3569,36963.0
2023-11-09 14:50:00,60.0,60.0,59.94,59.96,23454.0,57.3569,57.3569,57.2995,57.3187,23454.0
2023-11-09 14:55:00,59.95,59.98,59.94,59.97,41645.0,57.3091,57.3378,57.2995,57.3282,41645.0
2023-11-09 15:00:00,59.97,59.99,59.94,59.98,28824.0,57.3282,57.3473,57.2995,57.3378,28824.0
2023-11-09 15:05:00,59.98,60.0,59.97,59.99,40163.0,57.3378,57.3569,57.3282,57.3473,40163.0
2023-11-09 15:10:00,60.0,60.03,59.99,60.01,46592.0,57.3569,57.3856,57.3473,57.3665,46592.0
2023-11-09 15:15:00,60.01,60.02,59.99,60.01,45123.0,57.3665,57.376,57.3473,57.3665,45123.0
2023-11-09 15:20:00,60.0,60.03,59.98,59.99,57941.0,57.3569,57.3856,57.3378,57.3473,57941.0
2023-11-09 15:25:00,59.99,60.02,59.96,59.97,24535.0,57.3473,57.376,57.3187,57.3282,24535.0
2023-11-09 15:30:00,59.97,59.98,59.94,59.97,252237.0,57.3282,57.3378,57.2995,57.3282,252237.0
2023-11-09 15:35:00,59.96,59.96,59.9,59.91,47907.0,57.3187,57.3187,57.2613,57.2709,47907.0
2023-11-09 15:40:00,59.91,59.93,59.9,59.9,161655.0,57.2709,57.29,57.2613,57.2613,161655.0
2023-11-09 15:45:00,59.91,59.92,59.9,59.91,152604.0,57.2709,57.2804,57.2613,57.2709,152604.0
2023-11-09 15:50:00,59.91,59.93,59.89,59.9,165141.0,57.2709,57.29,57.2518,57.2613,165141.0
2023-11-09 15:55:00,59.89,59.93,59.87,59.88,326063.0,57.2518,57.29,57.2326,57.2422,326063.0
2023-11-10 09:30:00,60.1,60.14,60.01,60.01,116872.0,57.4525,57.4907,57.3665,57.3665,116872.0
2023-11-10 09:35:00,60.01,60.08,59.98,60.07,59432.0,57.3665,57.4334,57.3378,57.4238,59432.0
2023-11-10 09:40:00,60.07,60.1,60.02,60.1,32142.0,57.4238,57.4525,57.376,57.4525,32142.0
2023-11-10 09:45:00,60.11,60.12,60.07,60.07,19292.0,57.4621,57.4716,57.4238,57.4238,19292.0
2023-11-10 09:50:00,60.08,60.08,60.03,60.05,49977.0,57.4334,57.4334,57.3856,57.4047,49977.0
2023-11-10 09:55:00,60.05,60.06,59.99,60.0,64062.0,57.4047,57.4143,57.3473,57.3569,64062.0
2023-11-10 10:00:00,59.99,60.02,59.87,59.9,64604.0,57.3473,57.376,57.2326,57.2613,64604.0
2023-11-10 10:05:00,59.9,59.96,59.87,59.93,34634.0,57.2613,57.3187,57.2326,57.29,34634.0
2023-11-10 10:10:00,59.92,59.98,59.89,59.94,33696.0,57.2804,57.3378,57.2518,57.2995,33696.0
2023-11-10 10:15:00,59.94,59.96,59.89,59.96,34111.0,57.2995,57.3187,57.2518,57.3187,34111.0
2023-11-10 10:20:00,59.95,59.98,59.91,59.92,39402.0,57.3091,57.3378,57.2709,57.2804,39402.0
2023-11-10 10:25:00,59.91,59.93,59.83,59.88,57587.0,57.2709,57.29,57.1944,57.2422,57587.0
2023-11-10 10:30:00,59.87,59.9,59.86,59.87,15922.0,57.2326,57.2613,57.2231,57.2326,15922.0
2023-11-10 10:35:00,59.87,59.92,59.85,59.86,12538.0,57.2326,57.2804,57.2135,57.2231,12538.0
2023-11-10 10:40:00,59.86,59.86,59.83,59.86,32372.0,57.2231,57.2231,57.1944,57.2231,32372.0
2023-11-10 10:45:00,59.86,59.94,59.83,59.88,75436.0,57.2231,57.2995,57.1944,57.2422,75436.0
2023-11-10 10:50:00,59.89,59.92,59.88,59.9,39923.0,57.2518,57.2804,57.2422,57.2613,39923.0
2023-11-10 10:55:00,59.9,59.94,59.88,59.94,30903.0,57.2613,57.2995,57.2422,57.2995,30903.0
2023-11-10 11:00:00,59.94,60.03,59.94,60.03,50713.0,57.2995,57.3856,57.2995,57.3856,50713.0
2023-11-10 11:05:00,60.03,60.1,60.03,60.08,82348.0,57.3856,57.4525,57.3856,57.4334,82348.0
2023-11-10 11:10:00,60.08,60.12,60.05,60.11,72368.0,57.4334,57.4716,57.4047,57.4621,72368.0
2023-11-10 11:15:00,60.11,60.12,60.09,60.09,22435.0,57.4621,57.4716,57.4429,57.4429,22435.0
2023-11-10 11:20:00,60.09,60.13,60.09,60.12,52794.0,57.4429,57.4812,57.4429,57.4716,52794.0
2023-11-10 11:25:00,60.12,60.13,60.08,60.11,50663.0,57.4716,57.4812,57.4334,57.4621,50663.0
2023-11-10 11:30:00,60.11,60.11,60.08,60.1,17480.0,57.4621,57.4621,57.4334,57.4525,17480.0
2023-11-10 11:35:00,60.09,60.1,60.05,60.08,14921.0,57.4429,57.4525,57.4047,57.4334,14921.0
2023-11-10 11:40:00,60.08,60.12,60.07,60.11,34418.0,57.4334,57.4716,57.4238,57.4621,34418.0
2023-11-10 11:45:00,60.11,60.11,60.08,60.08,26996.0,57.4621,57.4621,57.4334,57.4334,26996.0
2023-11-10 11:50:00,60.08,60.12,60.08,60.11,12206.0,57.4334,57.4716,57.4334,57.4621,12206.0
2023-11-10 11:55:00,60.11,60.11,60.08,60.1,19505.0,57.4621,57.4621,57.4334,57.4525,19505.0
2023-11-10 12:00:00,60.1,60.15,60.1,60.12,21400.0,57.4525,57.5003,57.4525,57.4716,21400.0
2023-11-10 12:05:00,60.11,60.14,60.11,60.13,17468.0,57.4621,57.4907,57.4621,57.4812,17468.0
2023-11-10 12:10:00,60.13,60.14,60.1,60.11,33691.0,57.4812,57.4907,57.4525,57.4621,33691.0
2023-11-10 12:15:00,60.11,60.12,60.1,60.11,18733.0,57.4621,57.4716,57.4525,57.4621,18733.0
2023-11-10 12:20:00,60.11,60.13,60.1,60.13,17739.0,57.4621,57.4812,57.4525,57.4812,17739.0
2023-11-10 12:25:00,60.13,60.13,60.11,60.13,8453.0,57.4812,57.4812,57.4621,57.4812,8453.0
2023-11-10 12:30:00,60.13,60.18,60.12,60.17,566931.0,57.4812,57.529,57.4716,57.5194,566931.0
2023-11-10 12:35:00,60.17,60.21,60.16,60.2,38485.0,57.5194,57.5577,57.5099,57.5481,38485.0
2023-11-10 12:40:00,60.2,60.22,60.19,60.2,30466.0,57.5481,57.5672,57.5385,57.5481,30466.0
2023-11-10 12:45:00,60.2,60.21,60.17,60.19,54087.0,57.5481,57.5577,57.5194,57.5385,54087.0
2023-11-10 12:50:00,60.18,60.23,60.18,60.22,36693.0,57.529,57.5768,57.529,57.5672,36693.0
2023-11-10 12:55:00,60.22,60.23,60.19,60.21,26904.0,57.5672,57.5768,57.5385,57.5577,26904.0
2023-11-10 13:00:00,60.21,60.23,60.2,60.23,32371.0,57.5577,57.5768,57.5481,57.5768,32371.0
2023-11-10 13:05:00,60.23,60.23,60.2,60.2,15822.0,57.5768,57.5768,57.5481,57.5481,15822.0
2023-11-10 13:10:00,60.2,60.21,60.18,60.19,15110.0,57.5481,57.5577,57.529,57.5385,15110.0
2023-11-10 13:15:00,60.19,60.21,60.18,60.2,5228.0,57.5385,57.5577,57.529,57.5481,5228.0
2023-11-10 13:20:00,60.21,60.25,60.21,60.25,19954.0,57.5577,57.5959,57.5577,57.5959,19954.0
2023-11-10 13:25:00,60.24,60.28,60.24,60.26,21412.0,57.5863,57.6246,57.5863,57.6055,21412.0
2023-11-10 13:30:00,60.26,60.28,60.25,60.27,144229.0,57.6055,57.6246,57.5959,57.615,144229.0
2023-11-10 13:35:00,60.27,60.28,60.26,60.27,35708.0,57.615,57.6246,57.6055,57.615,35708.0
2023-11-10 13:40:00,60.27,60.29,60.27,60.28,16905.0,57.615,57.6341,57.615,57.6246,16905.0
2023-11-10 13:45:00,60.29,60.31,60.28,60.29,167217.0,57.6341,57.6532,57.6246,57.6341,167217.0
2023-11-10 13:50:00,60.29,60.29,60.26,60.27,36798.0,57.6341,57.6341,57.6055,57.615,36798.0
2023-11-10 13:55:00,60.27,60.31,60.26,60.29,39810.0,57.615,57.6532,57.6055,57.6341,39810.0
2023-11-10 14:00:00,60.29,60.29,60.27,60.29,21169.0,57.6341,57.6341,57.615,57.6341,21169.0
2023-11-10 14:05:00,60.29,60.33,60.29,60.33,195607.0,57.6341,57.6724,57.6341,57.6724,195607.0
2023-11-10 14:10:00,60.33,60.35,60.32,60.35,41648.0,57.6724,57.6915,57.6628,57.6915,41648.0
2023-11-10 14:15:00,60.35,60.35,60.33,60.34,19148.0,57.6915,57.6915,57.6724,57.6819,19148.0
2023-11-10 14:20:00,60.34,60.36,60.33,60.34,17658.0,57.6819,57.701,57.6724,57.6819,17658.0
2023-11-10 14:25:00,60.35,60.36,60.33,60.36,45544.0,57.6915,57.701,57.6724,57.701,45544.0
2023-11-10 14:30:00,60.35,60.36,60.33,60.34,6919.0,57.6915,57.701,57.6724,57.6819,6919.0
2023-11-10 14:35:00,60.34,60.36,60.33,60.36,21718.0,57.6819,57.701,57.6724,57.701,21718.0
2023-11-10 14:40:00,60.35,60.36,60.34,60.34,38188.0,57.6915,57.701,57.6819,57.6819,38188.0
2023-11-10 14:45:00,60.34,60.35,60.32,60.33,39428.0,57.6819,57.6915,57.6628,57.6724,39428.0
2023-11-10 14:50:00,60.34,60.35,60.32,60.34,23255.0,57.6819,57.6915,57.6628,57.6819,23255.0
2023-11-10 14:55:00,60.34,60.34,60.32,60.33,28742.0,57.6819,57.6819,57.6628,57.6724,28742.0
2023-11-10 15:00:00,60.33,60.34,60.32,60.34,56856.0,57.6724,57.6819,57.6628,57.6819,56856.0
2023-11-10 15:05:00,60.34,60.36,60.33,60.36,82825.0,57.6819,57.701,57.6724,57.701,82825.0
2023-11-10 15:10:00,60.36,60.38,60.36,60.37,21211.0,57.701,57.7202,57.701,57.7106,21211.0
2023-11-10 15:15:00,60.37,60.4,60.36,60.4,32934.0,57.7106,57.7393,57.701,57.7393,32934.0
2023-11-10 15:20:00,60.4,60.41,60.38,60.41,23439.0,57.7393,57.7488,57.7202,57.7488,23439.0
2023-11-10 15:25:00,60.41,60.42,60.39,60.41,27822.0,57.7488,57.7584,57.7297,57.7488,27822.0
2023-11-10 15:30:00,60.41,60.42,60.4,60.42,51030.0,57.7488,57.7584,57.7393,57.7584,51030.0
2023-11-10 15:35:00,60.42,60.44,60.41,60.43,43709.0,57.7584,57.7775,57.7488,57.768,43709.0
2023-11-10 15:40:00,60.43,60.44,60.42,60.44,65850.0,57.768,57.7775,57.7584,57.7775,65850.0
2023-11-10 15:45:00,60.43,60.44,60.42,60.44,106724.0,57.768,57.7775,57.7584,57.7775,106724.0
2023-11-10 15:50:00,60.45,60.46,60.42,60.43,222664.0,57.7871,57.7966,57.7584,57.768,222664.0
2023-11-10 15:55:00,60.43,60.45,60.39,60.45,348503.0,57.768,57.7871,57.7297,57.7871,348503.0
2023-11-13 09:30:00,60.14,60.18,60.08,60.08,102646.0,57.4907,57.529,57.4334,57.4334,102646.0
2023-11-13 09:35:00,60.07,60.1,60.05,60.09,53475.0,57.4238,57.4525,57.4047,57.4429,53475.0
2023-11-13 09:40:00,60.1,60.13,60.09,60.11,49004.0,57.4525,57.4812,57.4429,57.4621,49004.0
2023-11-13 09:45:00,60.12,60.13,60.1,60.11,90008.0,57.4716,57.4812,57.4525,57.4621,90008.0
2023-11-13 09:50:00,60.12,60.13,60.1,60.1,37774.0,57.4716,57.4812,57.4525,57.4525,37774.0
2023-11-13 09:55:00,60.09,60.13,60.07,60.12,54139.0,57.4429,57.4812,57.4238,57.4716,54139.0
2023-11-13 10:00:00,60.12,60.23,60.1,60.2,102871.0,57.4716,57.5768,57.4525,57.5481,102871.0
2023-11-13 10:05:00,60.21,60.27,60.19,60.21,45631.0,57.5577,57.615,57.5385,57.5577,45631.0
2023-11-13 10:10:00,60.21,60.22,60.14,60.2,76509.0,57.5577,57.5672,57.4907,57.5481,76509.0
2023-11-13 10:15:00,60.19,60.21,60.13,60.21,27351.0,57.5385,57.5577,57.4812,57.5577,27351.0
2023-11-13 10:20:00,60.2,60.22,60.18,60.19,25302.0,57.5481,57.5672,57.529,57.5385,25302.0
2023-11-13 10:25:00,60.2,60.25,60.17,60.23,61623.0,57.5481,57.5959,57.5194,57.5768,61623.0
2023-11-13 10:30:00,60.24,60.28,60.21,60.28,33446.0,57.5863,57.6246,57.5577,57.6246,33446.0
2023-11-13 10:35:00,60.28,60.29,60.21,60.21,50282.0,57.6246,57.6341,57.5577,57.5577,50282.0
2023-11-13 10:40:00,60.22,60.24,60.21,60.24,13240.0,57.5672,57.5863,57.5577,57.5863,13240.0
2023-11-13 10:45:00,60.23,60.26,60.23,60.25,11589.0,57.5768,57.6055,57.5768,57.5959,11589.0
2023-11-13 10:50:00,60.24,60.31,60.24,60.3,14309.0,57.5863,57.6532,57.5863,57.6437,14309.0
2023-11-13 10:55:00,60.3,60.32,60.29,60.3,11157.0,57.6437,57.6628,57.6341,57.6437,11157.0
2023-11-13 11:00:00,60.3,60.34,60.3,60.31,35547.0,57.6437,57.6819,57.6437,57.6532,35547.0
2023-11-13 11:05:00,60.31,60.36,60.29,60.36,107482.0,57.6532,57.701,57.6341,57.701,107482.0
2023-11-13 11:10:00,60.36,60.4,60.34,60.4,33679.0,57.701,57.7393,57.6819,57.7393,33679.0
2023-11-13 11:15:00,60.4,60.41,60.37,60.4,27647.0,57.7393,57.7488,57.7106,57.7393,27647.0
2023-11-13 11:20:00,60.39,60.42,60.37,60.41,15155.0,57.7297,57.7584,57.7106,57.7488,15155.0
2023-11-13 11:25:00,60.41,60.43,60.41,60.43,40792.0,57.7488,57.768,57.7488,57.768,40792.0
2023-11-13 11:30:00,60.43,60.46,60.41,60.45,35417.0,57.768,57.7966,57.7488,57.7871,35417.0
2023-11-13 11:35:00,60.46,60.47,60.44,60.46,21852.0,57.7966,57.8062,57.7775,57.7966,21852.0
2023-11-13 11:40:00,60.46,60.51,60.45,60.5,17664.0,57.7966,57.8444,57.7871,57.8349,17664.0
2023-11-13 11:45:00,60.5,60.55,60.5,60.51,53553.0,57.8349,57.8827,57.8349,57.8444,53553.0
2023-11-13 11:50:00,60.52,60.54,60.5,60.51,30244.0,57.854,57.8731,57.8349,57.8444,30244.0
2023-11-13 11:55:00,60.51,60.52,60.5,60.51,20655.0,57.8444,57.854,57.8349,57.8444,20655.0
2023-11-13 12:00:00,60.51,60.51,60.49,60.5,30954.0,57.8444,57.8444,57.8253,57.8349,30954.0
2023-11-13 12:05:00,60.5,60.5,60.49,60.5,72152.0,57.8349,57.8349,57.8253,57.8349,72152.0
2023-11-13 12:10:00,60.5,60.51,60.46,60.47,66126.0,57.8349,57.8444,57.7966,57.8062,66126.0
2023-11-13 12:15:00,60.48,60.5,60.47,60.47,34874.0,57.8158,57.8349,57.8062,57.8062,34874.0
2023-11-13 12:20:00,60.48,60.52,60.47,60.52,43746.0,57.8158,57.854,57.8062,57.854,43746.0
2023-11-13 12:25:00,60.51,60.52,60.49,60.5,232593.0,57.8444,57.854,57.8253,57.8349,232593.0
2023-11-13 12:30:00,60.5,60.5,60.47,60.49,37525.0,57.8349,57.8349,57.8062,57.8253,37525.0
2023-11-13 12:35:00,60.48,60.49,60.47,60.48,19354.0,57.8158,57.8253,57.8062,57.8158,19354.0
2023-11-13 12:40:00,60.48,60.49,60.46,60.46,33964.0,57.8158,57.8253,57.7966,57.7966,33964.0
2023-11-13 12:45:00,60.47,60.47,60.4,60.41,39868.0,57.8062,57.8062,57.7393,57.7488,39868.0
2023-11-13 12:50:00,60.42,60.44,60.4,60.42,17542.0,57.7584,57.7775,57.7393,57.7584,17542.0
2023-11-13 12:55:00,60.42,60.42,60.4,60.42,8139.0,57.7584,57.7584,57.7393,57.7584,8139.0
2023-11-13 13:00:00,60.42,60.42,60.4,60.41,28737.0,57.7584,57.7584,57.7393,57.7488,28737.0
2023-11-13 13:05:00,60.41,60.41,60.38,60.39,25111.0,57.7488,57.7488,57.7202,57.7297,25111.0
2023-11-13 13:10:00,60.39,60.43,60.38,60.43,77406.0,57.7297,57.768,57.7202,57.768,77406.0
2023-11-13 13:15:00,60.43,60.47,60.42,60.46,89253.0,57.768,57.8062,57.7584,57.7966,89253.0
2023-11-13 13:20:00,60.46,60.46,60.41,60.43,31228.0,57.7966,57.7966,57.7488,57.768,31228.0
2023-11-13 13:25:00,60.43,60.43,60.4,60.41,17384.0,57.768,57.768,57.7393,57.7488,17384.0
2023-11-13 13:30:00,60.4,60.41,60.35,60.37,32257.0,57.7393,57.7488,57.6915,57.7106,32257.0
2023-11-13 13:35:00,60.37,60.41,60.37,60.41,12553.0,57.7106,57.7488,57.7106,57.7488,12553.0
2023-11-13 13:40:00,60.41,60.46,60.4,60.46,33959.0,57.7488,57.7966,57.7393,57.7966,33959.0
2023-11-13 13:45:00,60.46,60.48,60.45,60.46,53355.0,57.7966,57.8158,57.7871,57.7966,53355.0
2023-11-13 13:50:00,60.46,60.47,60.41,60.42,31227.0,57.7966,57.8062,57.7488,57.7584,31227.0
2023-11-13 13:55:00,60.42,60.42,60.39,60.39,30344.0,57.7584,57.7584,57.7297,57.7297,30344.0
2023-11-13 14:00:00,60.4,60.41,60.38,60.41,27113.0,57.7393,57.7488,57.7202,57.7488,27113.0
2023-11-13 14:05:00,60.41,60.41,60.38,60.4,121184.0,57.7488,57.7488,57.7202,57.7393,121184.0
2023-11-13 14:10:00,60.4,60.41,60.39,60.41,39527.0,57.7393,57.7488,57.7297,57.7488,39527.0
2023-11-13 14:15:00,60.4,60.41,60.38,60.39,30956.0,57.7393,57.7488,57.7202,57.7297,30956.0
2023-11-13 14:20:00,60.39,60.4,60.37,60.4,45249.0,57.7297,57.7393,57.7106,57.7393,45249.0
2023-11-13 14:25:00,60.4,60.42,60.39,60.41,77935.0,57.7393,57.7584,57.7297,57.7488,77935.0
2023-11-13 14:30:00,60.41,60.42,60.4,60.41,28077.0,57.7488,57.7584,57.7393,57.7488,28077.0
2023-11-13 14:35:00,60.41,60.44,60.4,60.44,34268.0,57.7488,57.7775,57.7393,57.7775,34268.0
2023-11-13 14:40:00,60.44,60.45,60.43,60.45,54205.0,57.7775,57.7871,57.768,57.7871,54205.0
2023-11-13 14:45:00,60.45,60.46,60.44,60.45,44270.0,57.7871,57.7966,57.7775,57.7871,44270.0
2023-11-13 14:50:00,60.45,60.45,60.4,60.41,39809.0,57.7871,57.7871,57.7393,57.7488,39809.0
2023-11-13 14:55:00,60.42,60.43,60.4,60.41,75236.0,57.7584,57.768,57.7393,57.7488,75236.0
2023-11-13 15:00:00,60.41,60.42,60.38,60.42,46241.0,57.7488,57.7584,57.7202,57.7584,46241.0
2023-11-13 15:05:00,60.42,60.42,60.4,60.42,29562.0,57.7584,57.7584,57.7393,57.7584,29562.0
2023-11-13 15:10:00,60.43,60.45,60.41,60.45,13482.0,57.768,57.7871,57.7488,57.7871,13482.0
2023-11-13 15:15:00,60.44,60.45,60.42,60.45,13200.0,57.7775,57.7871,57.7584,57.7871,13200.0
2023-11-13 15:20:00,60.45,60.45,60.43,60.44,19410.0,57.7871,57.7871,57.768,57.7775,19410.0
2023-11-13 15:25:00,60.45,60.45,60.43,60.44,17666.0,57.7871,57.7871,57.768,57.7775,17666.0
2023-11-13 15:30:00,60.44,60.44,60.42,60.44,23814.0,57.7775,57.7775,57.7584,57.7775,23814.0
2023-11-13 15:35:00,60.44,60.44,60.42,60.43,35292.0,57.7775,57.7775,57.7584,57.768,35292.0
2023-11-13 15:40:00,60.43,60.45,60.42,60.45,39932.0,57.768,57.7871,57.7584,57.7871,39932.0
2023-11-13 15:45:00,60.45,60.46,60.44,60.46,56365.0,57.7871,57.7966,57.7775,57.7966,56365.0
2023-11-13 15:50:00,60.46,60.47,60.44,60.47,84586.0,57.7966,57.8062,57.7775,57.8062,84586.0
2023-11-13 15:55:00,60.46,60.47,60.41,60.45,666502.0,57.7966,57.8062,57.7488,57.7871,666502.0
2023-11-14 09:30:00,61.04,61.14,61.02,61.12,250081.0,58.3511,58.4467,58.332,58.4276,250081.0
2023-11-14 09:35:00,61.12,61.2,61.11,61.18,97716.0,58.4276,58.504,58.418,58.4849,97716.0
2023-11-14 09:40:00,61.18,61.18,61.11,61.12,193793.0,58.4849,58.4849,58.418,58.4276,193793.0
2023-11-14 09:45:00,61.13,61.18,61.13,61.13,92677.0,58.4371,58.4849,58.4371,58.4371,92677.0
2023-11-14 09:50:00,61.13,61.17,61.1,61.17,160050.0,58.4371,58.4754,58.4084,58.4754,160050.0
2023-11-14 09:55:00,61.17,61.22,61.15,61.21,121205.0,58.4754,58.5232,58.4562,58.5136,121205.0
2023-11-14 10:00:00,61.21,61.25,61.2,61.23,140021.0,58.5136,58.5518,58.504,58.5327,140021.0
2023-11-14 10:05:00,61.23,61.26,61.18,61.25,87278.0,58.5327,58.5614,58.4849,58.5518,87278.0
2023-11-14 10:10:00,61.26,61.32,61.25,61.32,65607.0,58.5614,58.6188,58.5518,58.6188,65607.0
2023-11-14 10:15:00,61.32,61.32,61.27,61.3,75284.0,58.6188,58.6188,58.571,58.5996,75284.0
2023-11-14 10:20:00,61.3,61.38,61.28,61.38,46990.0,58.5996,58.6761,58.5805,58.6761,46990.0
2023-11-14 10:25:00,61.37,61.43,61.36,61.42,38592.0,58.6666,58.7239,58.657,58.7144,38592.0
2023-11-14 10:30:00,61.43,61.46,61.42,61.46,66012.0,58.7239,58.7526,58.7144,58.7526,66012.0
2023-11-14 10:35:00,61.46,61.48,61.43,61.48,36487.0,58.7526,58.7717,58.7239,58.7717,36487.0
2023-11-14 10:40:00,61.48,61.49,61.42,61.45,89494.0,58.7717,58.7813,58.7144,58.743,89494.0
2023-11-14 10:45:00,61.45,61.45,61.4,61.41,62008.0,58.743,58.743,58.6952,58.7048,62008.0
2023-11-14 10:50:00,61.42,61.43,61.39,61.42,18562.0,58.7144,58.7239,58.6857,58.7144,18562.0
2023-11-14 10:55:00,61.41,61.43,61.4,61.43,46108.0,58.7048,58.7239,58.6952,58.7239,46108.0
2023-11-14 11:00:00,61.44,61.49,61.44,61.49,11148.0,58.7335,58.7813,58.7335,58.7813,11148.0
2023-11-14 11:05:00,61.48,61.5,61.46,61.5,28729.0,58.7717,58.7908,58.7526,58.7908,28729.0
2023-11-14 11:10:00,61.49,61.53,61.48,61.52,63745.0,58.7813,58.8195,58.7717,58.8099,63745.0
2023-11-14 11:15:00,61.53,61.54,61.49,61.5,55520.0,58.8195,58.8291,58.7813,58.7908,55520.0
2023-11-14 11:20:00,61.5,61.51,61.48,61.51,49870.0,58.7908,58.8004,58.7717,58.8004,49870.0
2023-11-14 11:25:00,61.51,61.52,61.48,61.51,47374.0,58.8004,58.8099,58.7717,58.8004,47374.0
2023-11-14 11:30:00,61.51,61.51,61.45,61.45,56205.0,58.8004,58.8004,58.743,58.743,56205.0
2023-11-14 11:35:00,61.44,61.45,61.41,61.42,51657.0,58.7335,58.743,58.7048,58.7144,51657.0
2023-11-14 11:40:00,61.42,61.47,61.42,61.47,12134.0,58.7144,58.7621,58.7144,58.7621,12134.0
2023-11-14 11:45:00,61.47,61.48,61.43,61.44,65398.0,58.7621,58.7717,58.7239,58.7335,65398.0
2023-11-14 11:50:00,61.45,61.45,61.4,61.43,28216.0,58.743,58.743,58.6952,58.7239,28216.0
2023-11-14 11:55:00,61.43,61.43,61.39,61.4,10464.0,58.7239,58.7239,58.6857,58.6952,10464.0
2023-11-14 12:00:00,61.4,61.42,61.38,61.4,16322.0,58.6952,58.7144,58.6761,58.6952,16322.0
2023-11-14 12:05:00,61.4,61.41,61.37,61.39,84216.0,58.6952,58.7048,58.6666,58.6857,84216.0
2023-11-14 12:10:00,61.39,61.4,61.37,61.38,33661.0,58.6857,58.6952,58.6666,58.6761,33661.0
2023-11-14 12:15:00,61.38,61.41,61.37,61.4,98404.0,58.6761,58.7048,58.6666,58.6952,98404.0
2023-11-14 12:20:00,61.4,61.41,61.37,61.39,46132.0,58.6952,58.7048,58.6666,58.6857,46132.0
2023-11-14 12:25:00,61.39,61.42,61.38,61.39,63604.0,58.6857,58.7144,58.6761,58.6857,63604.0
2023-11-14 12:30:00,61.39,61.42,61.38,61.41,40027.0,58.6857,58.7144,58.6761,58.7048,40027.0
2023-11-14 12:35:00,61.41,61.42,61.39,61.42,23501.0,58.7048,58.7144,58.6857,58.7144,23501.0
2023-11-14 12:40:00,61.42,61.44,61.41,61.44,65397.0,58.7144,58.7335,58.7048,58.7335,65397.0
2023-11-14 12:45:00,61.44,61.46,61.43,61.46,23261.0,58.7335,58.7526,58.7239,58.7526,23261.0
2023-11-14 12:50:00,61.45,61.46,61.43,61.45,13629.0,58.743,58.7526,58.7239,58.743,13629.0
2023-11-14 12:55:00,61.46,61.48,61.45,61.48,13877.0,58.7526,58.7717,58.743,58.7717,13877.0
2023-11-14 13:00:00,61.47,61.51,61.46,61.5,20195.0,58.7621,58.8004,58.7526,58.7908,20195.0
2023-11-14 13:05:00,61.51,61.55,61.49,61.53,19035.0,58.8004,58.8386,58.7813,58.8195,19035.0
2023-11-14 13:10:00,61.53,61.54,61.52,61.53,17696.0,58.8195,58.8291,58.8099,58.8195,17696.0
2023-11-14 13:15:00,61.52,61.53,61.52,61.53,15944.0,58.8099,58.8195,58.8099,58.8195,15944.0
2023-11-14 13:20:00,61.52,61.52,61.51,61.52,13772.0,58.8099,58.8099,58.8004,58.8099,13772.0
2023-11-14 13:25:00,61.52,61.53,61.5,61.52,33507.0,58.8099,58.8195,58.7908,58.8099,33507.0
2023-11-14 13:30:00,61.52,61.54,61.51,61.52,68521.0,58.8099,58.8291,58.8004,58.8099,68521.0
2023-11-14 13:35:00,61.52,61.54,61.49,61.54,134461.0,58.8099,58.8291,58.7813,58.8291,134461.0
2023-11-14 13:40:00,61.54,61.54,61.51,61.52,61693.0,58.8291,58.8291,58.8004,58.8099,61693.0
2023-11-14 13:45:00,61.52,61.53,61.5,61.52,124746.0,58.8099,58.8195,58.7908,58.8099,124746.0
2023-11-14 13:50:00,61.53,61.53,61.48,61.5,112075.0,58.8195,58.8195,58.7717,58.7908,112075.0
2023-11-14 13:55:00,61.5,61.51,61.47,61.48,63130.0,58.7908,58.8004,58.7621,58.7717,63130.0
2023-11-14 14:00:00,61.48,61.49,61.46,61.47,23384.0,58.7717,58.7813,58.7526,58.7621,23384.0
2023-11-14 14:05:00,61.46,61.46,61.41,61.45,57906.0,58.7526,58.7526,58.7048,58.743,57906.0
2023-11-14 14:10:00,61.45,61.47,61.42,61.47,47513.0,58.743,58.7621,58.7144,58.7621,47513.0
2023-11-14 14:15:00,61.47,61.5,61.46,61.48,32846.0,58.7621,58.7908,58.7526,58.7717,32846.0
2023-11-14 14:20:00,61.49,61.5,61.48,61.48,23725.0,58.7813,58.7908,58.7717,58.7717,23725.0
2023-11-14 14:25:00,61.48,61.51,61.47,61.5,24096.0,58.7717,58.8004,58.7621,58.7908,24096.0
2023-11-14 14:30:00,61.5,61.54,61.49,61.53,40941.0,58.7908,58.8291,58.7813,58.8195,40941.0
2023-11-14 14:35:00,61.52,61.54,61.52,61.54,35628.0,58.8099,58.8291,58.8099,58.8291,35628.0
2023-11-14 14:40:00,61.54,61.55,61.53,61.54,13733.0,58.8291,58.8386,58.8195,58.8291,13733.0
2023-11-14 14:45:00,61.54,61.55,61.53,61.54,140758.0,58.8291,58.8386,58.8195,58.8291,140758.0
2023-11-14 14:50:00,61.55,61.58,61.54,61.58,62546.0,58.8386,58.8673,58.8291,58.8673,62546.0
2023-11-14 14:55:00,61.58,61.59,61.57,61.58,20663.0,58.8673,58.8769,58.8577,58.8673,20663.0
2023-11-14 15:00:00,61.57,61.58,61.56,61.58,26866.0,58.8577,58.8673,58.8482,58.8673,26866.0
2023-11-14 15:05:00,61.58,61.61,61.57,61.61,32554.0,58.8673,58.896,58.8577,58.896,32554.0
2023-11-14 15:10:00,61.61,61.63,61.6,61.63,47907.0,58.896,58.9151,58.8864,58.9151,47907.0
2023-11-14 15:15:00,61.63,61.64,61.61,61.64,108031.0,58.9151,58.9247,58.896,58.9247,108031.0
2023-11-14 15:20:00,61.64,61.65,61.63,61.63,51028.0,58.9247,58.9342,58.9151,58.9151,51028.0
2023-11-14 15:25:00,61.64,61.66,61.61,61.66,39709.0,58.9247,58.9438,58.896,58.9438,39709.0
2023-11-14 15:30:00,61.66,61.68,61.65,61.68,54374.0,58.9438,58.9629,58.9342,58.9629,54374.0
2023-11-14 15:35:00,61.68,61.69,61.66,61.69,80230.0,58.9629,58.9725,58.9438,58.9725,80230.0
2023-11-14 15:40:00,61.68,61.69,61.66,61.67,29128.0,58.9629,58.9725,58.9438,58.9533,29128.0
2023-11-14 15:45:00,61.66,61.67,61.61,61.61,62173.0,58.9438,58.9533,58.896,58.896,62173.0
2023-11-14 15:50:00,61.61,61.61,61.58,61.59,96490.0,58.896,58.896,58.8673,58.8769,96490.0
2023-11-14 15:55:00,61.6,61.66,61.59,61.63,410712.0,58.8864,58.9438,58.8769,58.9151,410712.0
2023-11-15 09:30:00,61.37,61.47,61.35,61.43,128371.0,58.6666,58.7621,58.6474,58.7239,128371.0
2023-11-15 09:35:00,61.44,61.46,61.39,61.41,65673.0,58.7335,58.7526,58.6857,58.7048,65673.0
2023-11-15 09:40:00,61.42,61.42,61.32,61.34,51029.0,58.7144,58.7144,58.6188,58.6379,51029.0
2023-11-15 09:45:00,61.34,61.38,61.3,61.37,106777.0,58.6379,58.6761,58.5996,58.6666,106777.0
2023-11-15 09:50:00,61.37,61.38,61.22,61.29,90770.0,58.6666,58.6761,58.5232,58.5901,90770.0
2023-11-15 09:55:00,61.28,61.29,61.24,61.28,50061.0,58.5805,58.5901,58.5423,58.5805,50061.0
2023-11-15 10:00:00,61.28,61.31,61.24,61.3,114318.0,58.5805,58.6092,58.5423,58.5996,114318.0
2023-11-15 10:05:00,61.29,61.33,61.25,61.33,73989.0,58.5901,58.6283,58.5518,58.6283,73989.0
2023-11-15 10:10:00,61.33,61.36,61.31,61.35,41347.0,58.6283,58.657,58.6092,58.6474,41347.0
2023-11-15 10:15:00,61.35,61.38,61.33,61.36,88885.0,58.6474,58.6761,58.6283,58.657,88885.0
2023-11-15 10:20:00,61.36,61.38,61.31,61.38,66560.0,58.657,58.6761,58.6092,58.6761,66560.0
2023-11-15 10:25:00,61.38,61.42,61.36,61.36,110583.0,58.6761,58.7144,58.657,58.657,110583.0
2023-11-15 10:30:00,61.37,61.43,61.35,61.43,36940.0,58.6666,58.7239,58.6474,58.7239,36940.0
2023-11-15 10:35:00,61.42,61.44,61.4,61.41,78987.0,58.7144,58.7335,58.6952,58.7048,78987.0
2023-11-15 10:40:00,61.41,61.45,61.39,61.41,32778.0,58.7048,58.743,58.6857,58.7048,32778.0
2023-11-15 10:45:00,61.41,61.46,61.41,61.46,22841.0,58.7048,58.7526,58.7048,58.7526,22841.0
2023-11-15 10:50:00,61.47,61.48,61.44,61.46,60130.0,58.7621,58.7717,58.7335,58.7526,60130.0
2023-11-15 10:55:00,61.46,61.48,61.46,61.48,24246.0,58.7526,58.7717,58.7526,58.7717,24246.0
2023-11-15 11:00:00,61.48,61.52,61.48,61.51,29228.0,58.7717,58.8099,58.7717,58.8004,29228.0
2023-11-15 11:05:00,61.51,61.51,61.47,61.49,20462.0,58.8004,58.8004,58.7621,58.7813,20462.0
2023-11-15 11:10:00,61.5,61.52,61.44,61.45,57672.0,58.7908,58.8099,58.7335,58.743,57672.0
2023-11-15 11:15:00,61.46,61.48,61.42,61.48,52817.0,58.7526,58.7717,58.7144,58.7717,52817.0
2023-11-15 11:20:00,61.48,61.5,61.45,61.5,38740.0,58.7717,58.7908,58.743,58.7908,38740.0
2023-11-15 11:25:00,61.5,61.5,61.45,61.47,63456.0,58.7908,58.7908,58.743,58.7621,63456.0
2023-11-15 11:30:00,61.47,61.47,61.4,61.41,56637.0,58.7621,58.7621,58.6952,58.7048,56637.0
2023-11-15 11:35:00,61.41,61.41,61.32,61.36,69808.0,58.7048,58.7048,58.6188,58.657,69808.0
2023-11-15 11:40:00,61.36,61.36,61.3,61.31,32419.0,58.657,58.657,58.5996,58.6092,32419.0
2023-11-15 11:45:00,61.32,61.35,61.31,61.34,43935.0,58.6188,58.6474,58.6092,58.6379,43935.0
2023-11-15 11:50:00,61.34,61.35,61.3,61.31,26390.0,58.6379,58.6474,58.5996,58.6092,26390.0
2023-11-15 11:55:00,61.3,61.33,61.29,61.33,39974.0,58.5996,58.6283,58.5901,58.6283,39974.0
2023-11-15 12:00:00,61.33,61.35,61.31,61.34,28277.0,58.6283,58.6474,58.6092,58.6379,28277.0
2023-11-15 12:05:00,61.34,61.36,61.32,61.33,154316.0,58.6379,58.657,58.6188,58.6283,154316.0
2023-11-15 12:10:00,61.32,61.33,61.24,61.28,126348.0,58.6188,58.6283,58.5423,58.5805,126348.0
2023-11-15 12:15:00,61.28,61.29,61.27,61.27,11885.0,58.5805,58.5901,58.571,58.571,11885.0
2023-11-15 12:20:00,61.27,61.3,61.25,61.28,82358.0,58.571,58.5996,58.5518,58.5805,82358.0
2023-11-15 12:25:00,61.29,61.31,61.28,61.3,173112.0,58.5901,58.6092,58.5805,58.5996,173112.0
2023-11-15 12:30:00,61.3,61.3,61.27,61.3,25527.0,58.5996,58.5996,58.571,58.5996,25527.0
2023-11-15 12:35:00,61.3,61.31,61.28,61.3,40777.0,58.5996,58.6092,58.5805,58.5996,40777.0
2023-11-15 12:40:00,61.3,61.3,61.2,61.26,87102.0,58.5996,58.5996,58.504,58.5614,87102.0
2023-11-15 12:45:00,61.27,61.27,61.23,61.25,114518.0,58.571,58.571,58.5327,58.5518,114518.0
2023-11-15 12:50:00,61.25,61.25,61.22,61.24,7318.0,58.5518,58.5518,58.5232,58.5423,7318.0
2023-11-15 12:55:00,61.23,61.24,61.19,61.19,152961.0,58.5327,58.5423,58.4945,58.4945,152961.0
2023-11-15 13:00:00,61.19,61.19,61.15,61.16,29773.0,58.4945,58.4945,58.4562,58.4658,29773.0
2023-11-15 13:05:00,61.16,61.16,61.12,61.14,32976.0,58.4658,58.4658,58.4276,58.4467,32976.0
2023-11-15 13:10:00,61.14,61.15,61.09,61.1,27337.0,58.4467,58.4562,58.3989,58.4084,27337.0
2023-11-15 13:15:00,61.11,61.13,61.08,61.12,32211.0,58.418,58.4371,58.3893,58.4276,32211.0
2023-11-15 13:20:00,61.13,61.18,61.12,61.17,16909.0,58.4371,58.4849,58.4276,58.4754,16909.0
2023-11-15 13:25:00,61.18,61.18,61.15,61.17,22655.0,58.4849,58.4849,58.4562,58.4754,22655.0
2023-11-15 13:30:00,61.17,61.17,61.15,61.17,27429.0,58.4754,58.4754,58.4562,58.4754,27429.0
2023-11-15 13:35:00,61.17,61.17,61.13,61.14,29615.0,58.4754,58.4754,58.4371,58.4467,29615.0
2023-11-15 13:40:00,61.15,61.16,61.12,61.14,31810.0,58.4562,58.4658,58.4276,58.4467,31810.0
2023-11-15 13:45:00,61.13,61.15,61.11,61.13,38070.0,58.4371,58.4562,58.418,58.4371,38070.0
2023-11-15 13:50:00,61.13,61.14,61.11,61.13,57713.0,58.4371,58.4467,58.418,58.4371,57713.0
2023-11-15 13:55:00,61.12,61.14,61.11,61.13,45350.0,58.4276,58.4467,58.418,58.4371,45350.0
2023-11-15 14:00:00,61.13,61.13,61.11,61.13,25797.0,58.4371,58.4371,58.418,58.4371,25797.0
2023-11-15 14:05:00,61.13,61.14,61.12,61.12,17009.0,58.4371,58.4467,58.4276,58.4276,17009.0
2023-11-15 14:10:00,61.12,61.13,61.11,61.12,16922.0,58.4276,58.4371,58.418,58.4276,16922.0
2023-11-15 14:15:00,61.12,61.12,61.06,61.08,40557.0,58.4276,58.4276,58.3702,58.3893,40557.0
2023-11-15 14:20:00,61.08,61.09,61.05,61.08,68028.0,58.3893,58.3989,58.3607,58.3893,68028.0
2023-11-15 14:25:00,61.08,61.16,61.07,61.15,18448.0,58.3893,58.4658,58.3798,58.4562,18448.0
2023-11-15 14:30:00,61.16,61.2,61.15,61.2,21355.0,58.4658,58.504,58.4562,58.504,21355.0
2023-11-15 14:35:00,61.2,61.2,61.17,61.19,36002.0,58.504,58.504,58.4754,58.4945,36002.0
2023-11-15 14:40:00,61.19,61.2,61.17,61.18,34215.0,58.4945,58.504,58.4754,58.4849,34215.0
2023-11-15 14:45:00,61.18,61.18,61.13,61.14,37893.0,58.4849,58.4849,58.4371,58.4467,37893.0
2023-11-15 14:50:00,61.13,61.14,61.11,61.12,30417.0,58.4371,58.4467,58.418,58.4276,30417.0
2023-11-15 14:55:00,61.12,61.13,61.11,61.12,14025.0,58.4276,58.4371,58.418,58.4276,14025.0
2023-11-15 15:00:00,61.13,61.13,61.1,61.11,37939.0,58.4371,58.4371,58.4084,58.418,37939.0
2023-11-15 15:05:00,61.11,61.12,61.08,61.09,19932.0,58.418,58.4276,58.3893,58.3989,19932.0
2023-11-15 15:10:00,61.09,61.12,61.08,61.12,31234.0,58.3989,58.4276,58.3893,58.4276,31234.0
2023-11-15 15:15:00,61.12,61.15,61.1,61.15,31003.0,58.4276,58.4562,58.4084,58.4562,31003.0
2023-11-15 15:20:00,61.14,61.15,61.12,61.13,9115.0,58.4467,58.4562,58.4276,58.4371,9115.0
2023-11-15 15:25:00,61.13,61.16,61.11,61.16,18690.0,58.4371,58.4658,58.418,58.4658,18690.0
2023-11-15 15:30:00,61.15,61.17,61.15,61.16,29462.0,58.4562,58.4754,58.4562,58.4658,29462.0
2023-11-15 15:35:00,61.15,61.18,61.15,61.16,240338.0,58.4562,58.4849,58.4562,58.4658,240338.0
2023-11-15 15:40:00,61.17,61.17,61.14,61.16,99691.0,58.4754,58.4754,58.4467,58.4658,99691.0
2023-11-15 15:45:00,61.16,61.16,61.12,61.13,108705.0,58.4658,58.4658,58.4276,58.4371,108705.0
2023-11-15 15:50:00,61.13,61.13,61.08,61.1,246200.0,58.4371,58.4371,58.3893,58.4084,246200.0
2023-11-15 15:55:00,61.1,61.18,61.09,61.18,522527.0,58.4084,58.4849,58.3989,58.4849,522527.0
2023-11-16 09:30:00,61.31,61.37,61.29,61.37,143183.0,58.6092,58.6666,58.5901,58.6666,143183.0
2023-11-16 09:35:00,61.35,61.38,61.33,61.37,61924.0,58.6474,58.6761,58.6283,58.6666,61924.0
2023-11-16 09:40:00,61.38,61.41,61.32,61.39,85365.0,58.6761,58.7048,58.6188,58.6857,85365.0
2023-11-16 09:45:00,61.4,61.48,61.39,61.44,80221.0,58.6952,58.7717,58.6857,58.7335,80221.0
2023-11-16 09:50:00,61.44,61.44,61.38,61.44,96391.0,58.7335,58.7335,58.6761,58.7335,96391.0
2023-11-16 09:55:00,61.44,61.47,61.43,61.46,73341.0,58.7335,58.7621,58.7239,58.7526,73341.0
2023-11-16 10:00:00,61.46,61.5,61.4,61.4,112206.0,58.7526,58.7908,58.6952,58.6952,112206.0
2023-11-16 10:05:00,61.4,61.49,61.39,61.42,91539.0,58.6952,58.7813,58.6857,58.7144,91539.0
2023-11-16 10:10:00,61.41,61.42,61.37,61.37,121960.0,58.7048,58.7144,58.6666,58.6666,121960.0
2023-11-16 10:15:00,61.37,61.4,61.33,61.34,85338.0,58.6666,58.6952,58.6283,58.6379,85338.0
2023-11-16 10:20:00,61.34,61.45,61.33,61.45,104763.0,58.6379,58.743,58.6283,58.743,104763.0
2023-11-16 10:25:00,61.45,61.46,61.41,61.44,57207.0,58.743,58.7526,58.7048,58.7335,57207.0
2023-11-16 10:30:00,61.43,61.5,61.42,61.42,120765.0,58.7239,58.7908,58.7144,58.7144,120765.0
2023-11-16 10:35:00,61.42,61.43,61.37,61.39,74913.0,58.7144,58.7239,58.6666,58.6857,74913.0
2023-11-16 10:40:00,61.38,61.4,61.3,61.3,94610.0,58.6761,58.6952,58.5996,58.5996,94610.0
2023-11-16 10:45:00,61.3,61.37,61.3,61.35,56859.0,58.5996,58.6666,58.5996,58.6474,56859.0
2023-11-16 10:50:00,61.35,61.36,61.28,61.29,119168.0,58.6474,58.657,58.5805,58.5901,119168.0
2023-11-16 10:55:00,61.29,61.31,61.27,61.3,40731.0,58.5901,58.6092,58.571,58.5996,40731.0
2023-11-16 11:00:00,61.3,61.35,61.28,61.35,44127.0,58.5996,58.6474,58.5805,58.6474,44127.0
2023-11-16 11:05:00,61.35,61.38,61.31,61.32,102061.0,58.6474,58.6761,58.6092,58.6188,102061.0
2023-11-16 11:10:00,61.32,61.34,61.26,61.34,74980.0,58.6188,58.6379,58.5614,58.6379,74980.0
2023-11-16 11:15:00,61.35,61.35,61.24,61.27,60178.0,58.6474,58.6474,58.5423,58.571,60178.0
2023-11-16 11:20:00,61.26,61.26,61.23,61.23,25507.0,58.5614,58.5614,58.5327,58.5327,25507.0
2023-11-16 11:25:00,61.23,61.24,61.2,61.22,40328.0,58.5327,58.5423,58.504,58.5232,40328.0
2023-11-16 11:30:00,61.22,61.28,61.2,61.28,128958.0,58.5232,58.5805,58.504,58.5805,128958.0
2023-11-16 11:35:00,61.28,61.3,61.26,61.27,58764.0,58.5805,58.5996,58.5614,58.571,58764.0
2023-11-16 11:40:00,61.28,61.3,61.22,61.23,34131.0,58.5805,58.5996,58.5232,58.5327,34131.0
2023-11-16 11:45:00,61.23,61.27,61.23,61.26,45261.0,58.5327,58.571,58.5327,58.5614,45261.0
2023-11-16 11:50:00,61.27,61.29,61.24,61.24,40316.0,58.571,58.5901,58.5423,58.5423,40316.0
2023-11-16 11:55:00,61.24,61.27,61.22,61.26,21929.0,58.5423,58.571,58.5232,58.5614,21929.0
2023-11-16 12:00:00,61.27,61.31,61.26,61.29,55944.0,58.571,58.6092,58.5614,58.5901,55944.0
2023-11-16 12:05:00,61.29,61.33,61.29,61.31,23853.0,58.5901,58.6283,58.5901,58.6092,23853.0
2023-11-16 12:10:00,61.32,61.33,61.3,61.33,27517.0,58.6188,58.6283,58.5996,58.6283,27517.0
2023-11-16 12:15:00,61.32,61.36,61.29,61.34,45985.0,58.6188,58.657,58.5901,58.6379,45985.0
2023-11-16 12:20:00,61.34,61.35,61.31,61.33,12599.0,58.6379,58.6474,58.6092,58.6283,12599.0
2023-11-16 12:25:00,61.33,61.36,61.32,61.36,8630.0,58.6283,58.657,58.6188,58.657,8630.0
2023-11-16 12:30:00,61.36,61.37,61.33,61.34,18527.0,58.657,58.6666,58.6283,58.6379,18527.0
2023-11-16 12:35:00,61.35,61.38,61.34,61.38,36526.0,58.6474,58.6761,58.6379,58.6761,36526.0
2023-11-16 12:40:00,61.37,61.42,61.37,61.41,14597.0,58.6666,58.7144,58.6666,58.7048,14597.0
2023-11-16 12:45:00,61.4,61.42,61.39,61.41,232944.0,58.6952,58.7144,58.6857,58.7048,232944.0
2023-11-16 12:50:00,61.42,61.42,61.36,61.39,33085.0,58.7144,58.7144,58.657,58.6857,33085.0
2023-11-16 12:55:00,61.39,61.41,61.38,61.41,11512.0,58.6857,58.7048,58.6761,58.7048,11512.0
2023-11-16 13:00:00,61.41,61.42,61.39,61.4,16634.0,58.7048,58.7144,58.6857,58.6952,16634.0
2023-11-16 13:05:00,61.39,61.42,61.38,61.39,9725.0,58.6857,58.7144,58.6761,58.6857,9725.0
2023-11-16 13:10:00,61.39,61.41,61.38,61.41,12083.0,58.6857,58.7048,58.6761,58.7048,12083.0
2023-11-16 13:15:00,61.41,61.42,61.38,61.4,30188.0,58.7048,58.7144,58.6761,58.6952,30188.0
2023-11-16 13:20:00,61.39,61.4,61.35,61.38,12804.0,58.6857,58.6952,58.6474,58.6761,12804.0
2023-11-16 13:25:00,61.38,61.45,61.38,61.4,35588.0,58.6761,58.743,58.6761,58.6952,35588.0
2023-11-16 13:30:00,61.4,61.41,61.36,61.38,30072.0,58.6952,58.7048,58.657,58.6761,30072.0
2023-11-16 13:35:00,61.38,61.45,61.38,61.42,13170.0,58.6761,58.743,58.6761,58.7144,13170.0
2023-11-16 13:40:00,61.42,61.43,61.39,61.41,12448.0,58.7144,58.7239,58.6857,58.7048,12448.0
2023-11-16 13:45:00,61.4,61.4,61.33,61.35,20885.0,58.6952,58.6952,58.6283,58.6474,20885.0
2023-11-16 13:50:00,61.35,61.38,61.35,61.38,10909.0,58.6474,58.6761,58.6474,58.6761,10909.0
2023-11-16 13:55:00,61.38,61.38,61.35,61.36,12319.0,58.6761,58.6761,58.6474,58.657,12319.0
2023-11-16 14:00:00,61.36,61.39,61.34,61.38,10661.0,58.657,58.6857,58.6379,58.6761,10661.0
2023-11-16 14:05:00,61.38,61.4,61.36,61.38,8353.0,58.6761,58.6952,58.657,58.6761,8353.0
2023-11-16 14:10:00,61.39,61.4,61.38,61.4,18061.0,58.6857,58.6952,58.6761,58.6952,18061.0
2023-11-16 14:15:00,61.39,61.41,61.39,61.41,12103.0,58.6857,58.7048,58.6857,58.7048,12103.0
2023-11-16 14:20:00,61.41,61.41,61.39,61.4,34319.0,58.7048,58.7048,58.6857,58.6952,34319.0
2023-11-16 14:25:00,61.4,61.4,61.37,61.39,18629.0,58.6952,58.6952,58.6666,58.6857,18629.0
2023-11-16 14:30:00,61.39,61.42,61.38,61.4,27398.0,58.6857,58.7144,58.6761,58.6952,27398.0
2023-11-16 14:35:00,61.41,61.43,61.4,61.41,11530.0,58.7048,58.7239,58.6952,58.7048,11530.0
2023-11-16 14:40:00,61.42,61.43,61.4,61.43,17113.0,58.7144,58.7239,58.6952,58.7239,17113.0
2023-11-16 14:45:00,61.43,61.44,61.42,61.43,13683.0,58.7239,58.7335,58.7144,58.7239,13683.0
2023-11-16 14:50:00,61.44,61.44,61.38,61.39,18059.0,58.7335,58.7335,58.6761,58.6857,18059.0
2023-11-16 14:55:00,61.39,61.43,61.38,61.41,39437.0,58.6857,58.7239,58.6761,58.7048,39437.0
2023-11-16 15:00:00,61.41,61.41,61.39,61.39,18228.0,58.7048,58.7048,58.6857,58.6857,18228.0
2023-11-16 15:05:00,61.39,61.41,61.38,61.4,25416.0,58.6857,58.7048,58.6761,58.6952,25416.0
2023-11-16 15:10:00,61.4,61.41,61.38,61.39,24756.0,58.6952,58.7048,58.6761,58.6857,24756.0
2023-11-16 15:15:00,61.39,61.4,61.37,61.39,90156.0,58.6857,58.6952,58.6666,58.6857,90156.0
2023-11-16 15:20:00,61.39,61.39,61.37,61.38,18779.0,58.6857,58.6857,58.6666,58.6761,18779.0
2023-11-16 15:25:00,61.38,61.38,61.36,61.37,36972.0,58.6761,58.6761,58.657,58.6666,36972.0
2023-11-16 15:30:00,61.36,61.37,61.33,61.35,249688.0,58.657,58.6666,58.6283,58.6474,249688.0
2023-11-16 15:35:00,61.35,61.37,61.34,61.37,90400.0,58.6474,58.6666,58.6379,58.6666,90400.0
2023-11-16 15:40:00,61.37,61.37,61.34,61.36,53421.0,58.6666,58.6666,58.6379,58.657,53421.0
2023-11-16 15:45:00,61.36,61.38,61.35,61.37,105493.0,58.657,58.6761,58.6474,58.6666,105493.0
2023-11-16 15:50:00,61.37,61.38,61.36,61.37,62696.0,58.6666,58.6761,58.657,58.6666,62696.0
2023-11-16 15:55:00,61.36,61.42,61.35,61.41,252422.0,58.657,58.7144,58.6474,58.7048,252422.0
2023-11-17 09:30:00,62.11,62.21,62.11,62.18,185195.0,59.374,59.4696,59.374,59.4409,185195.0
2023-11-17 09:35:00,62.18,62.18,62.04,62.07,355846.0,59.4409,59.4409,59.307,59.3357,355846.0
2023-11-17 09:40:00,62.07,62.11,62.05,62.11,52032.0,59.3357,59.374,59.3166,59.374,52032.0
2023-11-17 09:45:00,62.1,62.2,62.1,62.16,256852.0,59.3644,59.46,59.3644,59.4218,256852.0
2023-11-17 09:50:00,62.17,62.2,62.11,62.12,92588.0,59.4313,59.46,59.374,59.3835,92588.0
2023-11-17 09:55:00,62.12,62.18,62.1,62.17,52868.0,59.3835,59.4409,59.3644,59.4313,52868.0
2023-11-17 10:00:00,62.16,62.17,62.13,62.14,45659.0,59.4218,59.4313,59.3931,59.4026,45659.0
2023-11-17 10:05:00,62.14,62.19,62.13,62.14,39820.0,59.4026,59.4504,59.3931,59.4026,39820.0
2023-11-17 10:10:00,62.15,62.16,62.08,62.14,195701.0,59.4122,59.4218,59.3453,59.4026,195701.0
2023-11-17 10:15:00,62.14,62.21,62.14,62.19,186902.0,59.4026,59.4696,59.4026,59.4504,186902.0
2023-11-17 10:20:00,62.2,62.21,62.15,62.2,22793.0,59.46,59.4696,59.4122,59.46,22793.0
2023-11-17 10:25:00,62.2,62.22,62.17,62.22,32886.0,59.46,59.4791,59.4313,59.4791,32886.0
2023-11-17 10:30:00,62.22,62.23,62.2,62.2,59259.0,59.4791,59.4887,59.46,59.46,59259.0
2023-11-17 10:35:00,62.21,62.24,62.21,62.23,17676.0,59.4696,59.4982,59.4696,59.4887,17676.0
2023-11-17 10:40:00,62.23,62.24,62.2,62.23,36394.0,59.4887,59.4982,59.46,59.4887,36394.0
2023-11-17 10:45:00,62.23,62.26,62.22,62.26,22869.0,59.4887,59.5173,59.4791,59.5173,22869.0
2023-11-17 10:50:00,62.27,62.29,62.25,62.29,32375.0,59.5269,59.546,59.5078,59.546,32375.0
2023-11-17 10:55:00,62.3,62.3,62.27,62.28,25506.0,59.5556,59.5556,59.5269,59.5365,25506.0
2023-11-17 11:00:00,62.28,62.3,62.24,62.25,13479.0,59.5365,59.5556,59.4982,59.5078,13479.0
2023-11-17 11:05:00,62.24,62.25,62.2,62.25,29568.0,59.4982,59.5078,59.46,59.5078,29568.0
2023-11-17 11:10:00,62.26,62.3,62.25,62.29,68963.0,59.5173,59.5556,59.5078,59.546,68963.0
2023-11-17 11:15:00,62.29,62.29,62.21,62.22,19253.0,59.546,59.546,59.4696,59.4791,19253.0
2023-11-17 11:20:00,62.21,62.24,62.19,62.22,21606.0,59.4696,59.4982,59.4504,59.4791,21606.0
2023-11-17 11:25:00,62.21,62.21,62.15,62.19,45789.0,59.4696,59.4696,59.4122,59.4504,45789.0
2023-11-17 11:30:00,62.19,62.2,62.12,62.17,54321.0,59.4504,59.46,59.3835,59.4313,54321.0
2023-11-17 11:35:00,62.17,62.18,62.14,62.17,25612.0,59.4313,59.4409,59.4026,59.4313,25612.0
2023-11-17 11:40:00,62.16,62.16,62.12,62.16,32200.0,59.4218,59.4218,59.3835,59.4218,32200.0
2023-11-17 11:45:00,62.15,62.18,62.13,62.17,49993.0,59.4122,59.4409,59.3931,59.4313,49993.0
2023-11-17 11:50:00,62.18,62.21,62.16,62.2,12700.0,59.4409,59.4696,59.4218,59.46,12700.0
2023-11-17 11:55:00,62.2,62.2,62.18,62.19,27869.0,59.46,59.46,59.4409,59.4504,27869.0
2023-11-17 12:00:00,62.2,62.28,62.19,62.26,43866.0,59.46,59.5365,59.4504,59.5173,43866.0
2023-11-17 12:05:00,62.26,62.3,62.26,62.28,68529.0,59.5173,59.5556,59.5173,59.5365,68529.0
2023-11-17 12:10:00,62.29,62.31,62.27,62.31,15190.0,59.546,59.5651,59.5269,59.5651,15190.0
2023-11-17 12:15:00,62.3,62.32,62.29,62.3,11740.0,59.5556,59.5747,59.546,59.5556,11740.0
2023-11-17 12:20:00,62.3,62.3,62.27,62.28,139888.0,59.5556,59.5556,59.5269,59.5365,139888.0
2023-11-17 12:25:00,62.27,62.27,62.25,62.26,11927.0,59.5269,59.5269,59.5078,59.5173,11927.0
2023-11-17 12:30:00,62.27,62.3,62.27,62.3,9099.0,59.5269,59.5556,59.5269,59.5556,9099.0
2023-11-17 12:35:00,62.3,62.31,62.28,62.3,15232.0,59.5556,59.5651,59.5365,59.5556,15232.0
2023-11-17 12:40:00,62.3,62.32,62.3,62.32,8579.0,59.5556,59.5747,59.5556,59.5747,8579.0
2023-11-17 12:45:00,62.32,62.32,62.29,62.32,15175.0,59.5747,59.5747,59.546,59.5747,15175.0
2023-11-17 12:50:00,62.32,62.32,62.3,62.32,12482.0,59.5747,59.5747,59.5556,59.5747,12482.0
2023-11-17 12:55:00,62.32,62.33,62.3,62.33,10712.0,59.5747,59.5843,59.5556,59.5843,10712.0
2023-11-17 13:00:00,62.33,62.34,62.31,62.31,38095.0,59.5843,59.5938,59.5651,59.5651,38095.0
2023-11-17 13:05:00,62.31,62.32,62.29,62.31,9753.0,59.5651,59.5747,59.546,59.5651,9753.0
2023-11-17 13:10:00,62.32,62.33,62.3,62.33,31863.0,59.5747,59.5843,59.5556,59.5843,31863.0
2023-11-17 13:15:00,62.34,62.36,62.33,62.36,47641.0,59.5938,59.6129,59.5843,59.6129,47641.0
2023-11-17 13:20:00,62.36,62.36,62.34,62.34,17476.0,59.6129,59.6129,59.5938,59.5938,17476.0
2023-11-17 13:25:00,62.35,62.36,62.34,62.36,16313.0,59.6034,59.6129,59.5938,59.6129,16313.0
2023-11-17 13:30:00,62.36,62.39,62.36,62.39,16478.0,59.6129,59.6416,59.6129,59.6416,16478.0
2023-11-17 13:35:00,62.39,62.4,62.37,62.4,26396.0,59.6416,59.6512,59.6225,59.6512,26396.0
2023-11-17 13:40:00,62.39,62.41,62.38,62.39,14157.0,59.6416,59.6607,59.6321,59.6416,14157.0
2023-11-17 13:45:00,62.38,62.39,62.36,62.36,26221.0,59.6321,59.6416,59.6129,59.6129,26221.0
2023-11-17 13:50:00,62.37,62.37,62.35,62.37,21174.0,59.6225,59.6225,59.6034,59.6225,21174.0
2023-11-17 13:55:00,62.38,62.39,62.37,62.39,20987.0,59.6321,59.6416,59.6225,59.6416,20987.0
2023-11-17 14:00:00,62.39,62.4,62.38,62.39,15549.0,59.6416,59.6512,59.6321,59.6416,15549.0
2023-11-17 14:05:00,62.4,62.4,62.38,62.39,10659.0,59.6512,59.6512,59.6321,59.6416,10659.0
2023-11-17 14:10:00,62.39,62.39,62.37,62.38,23741.0,59.6416,59.6416,59.6225,59.6321,23741.0
2023-11-17 14:15:00,62.38,62.38,62.37,62.37,34451.0,59.6321,59.6321,59.6225,59.6225,34451.0
2023-11-17 14:20:00,62.38,62.38,62.35,62.36,8829.0,59.6321,59.6321,59.6034,59.6129,8829.0
2023-11-17 14:25:00,62.36,62.37,62.35,62.36,18013.0,59.6129,59.6225,59.6034,59.6129,18013.0
2023-11-17 14:30:00,62.36,62.36,62.35,62.36,10352.0,59.6129,59.6129,59.6034,59.6129,10352.0
2023-11-17 14:35:00,62.36,62.36,62.33,62.34,13968.0,59.6129,59.6129,59.5843,59.5938,13968.0
2023-11-17 14:40:00,62.34,62.35,62.33,62.35,14392.0,59.5938,59.6034,59.5843,59.6034,14392.0
2023-11-17 14:45:00,62.35,62.35,62.32,62.32,14737.0,59.6034,59.6034,59.5747,59.5747,14737.0
2023-11-17 14:50:00,62.33,62.34,62.32,62.33,24717.0,59.5843,59.5938,59.5747,59.5843,24717.0
2023-11-17 14:55:00,62.34,62.35,62.34,62.35,9703.0,59.5938,59.6034,59.5938,59.6034,9703.0
2023-11-17 15:00:00,62.35,62.35,62.33,62.33,30443.0,59.6034,59.6034,59.5843,59.5843,30443.0
2023-11-17 15:05:00,62.33,62.34,62.32,62.34,29251.0,59.5843,59.5938,59.5747,59.5938,29251.0
2023-11-17 15:10:00,62.34,62.35,62.33,62.35,30779.0,59.5938,59.6034,59.5843,59.6034,30779.0
2023-11-17 15:15:00,62.34,62.35,62.34,62.35,9561.0,59.5938,59.6034,59.5938,59.6034,9561.0
2023-11-17 15:20:00,62.35,62.37,62.34,62.37,13436.0,59.6034,59.6225,59.5938,59.6225,13436.0
2023-11-17 15:25:00,62.36,62.39,62.36,62.38,35427.0,59.6129,59.6416,59.6129,59.6321,35427.0
2023-11-17 15:30:00,62.38,62.38,62.3,62.32,63978.0,59.6321,59.6321,59.5556,59.5747,63978.0
2023-11-17 15:35:00,62.32,62.34,62.31,62.34,71351.0,59.5747,59.5938,59.5651,59.5938,71351.0
2023-11-17 15:40:00,62.34,62.34,62.32,62.34,60170.0,59.5938,59.5938,59.5747,59.5938,60170.0
2023-11-17 15:45:00,62.34,62.35,62.32,62.35,74454.0,59.5938,59.6034,59.5747,59.6034,74454.0
2023-11-17 15:50:00,62.35,62.36,62.34,62.35,106359.0,59.6034,59.6129,59.5938,59.6034,106359.0
2023-11-17 15:55:00,62.35,62.38,62.34,62.35,683984.0,59.6034,59.6321,59.5938,59.6034,683984.0
2023-11-20 09:30:00,62.09,62.17,62.05,62.16,90175.0,59.3548,59.4313,59.3166,59.4218,90175.0
2023-11-20 09:35:00,62.16,62.2,62.13,62.14,60461.0,59.4218,59.46,59.3931,59.4026,60461.0
2023-11-20 09:40:00,62.14,62.17,62.11,62.16,46849.0,59.4026,59.4313,59.374,59.4218,46849.0
2023-11-20 09:45:00,62.16,62.2,62.15,62.18,52966.0,59.4218,59.46,59.4122,59.4409,52966.0
2023-11-20 09:50:00,62.17,62.21,62.17,62.21,83023.0,59.4313,59.4696,59.4313,59.4696,83023.0
2023-11-20 09:55:00,62.2,62.25,62.18,62.24,50849.0,59.46,59.5078,59.4409,59.4982,50849.0
2023-11-20 10:00:00,62.25,62.25,62.22,62.24,45480.0,59.5078,59.5078,59.4791,59.4982,45480.0
2023-11-20 10:05:00,62.24,62.28,62.23,62.25,74111.0,59.4982,59.5365,59.4887,59.5078,74111.0
2023-11-20 10:10:00,62.25,62.28,62.24,62.26,275607.0,59.5078,59.5365,59.4982,59.5173,275607.0
2023-11-20 10:15:00,62.26,62.26,62.22,62.23,117199.0,59.5173,59.5173,59.4791,59.4887,117199.0
2023-11-20 10:20:00,62.23,62.25,62.14,62.16,95788.0,59.4887,59.5078,59.4026,59.4218,95788.0
2023-11-20 10:25:00,62.16,62.22,62.14,62.21,135272.0,59.4218,59.4791,59.4026,59.4696,135272.0
2023-11-20 10:30:00,62.21,62.23,62.18,62.22,144745.0,59.4696,59.4887,59.4409,59.4791,144745.0
2023-11-20 10:35:00,62.21,62.22,62.17,62.2,186813.0,59.4696,59.4791,59.4313,59.46,186813.0
2023-11-20 10:40:00,62.21,62.21,62.16,62.17,52697.0,59.4696,59.4696,59.4218,59.4313,52697.0
2023-11-20 10:45:00,62.17,62.22,62.16,62.21,235747.0,59.4313,59.4791,59.4218,59.4696,235747.0
2023-11-20 10:50:00,62.2,62.21,62.17,62.18,134735.0,59.46,59.4696,59.4313,59.4409,134735.0
2023-11-20 10:55:00,62.17,62.18,62.16,62.18,119716.0,59.4313,59.4409,59.4218,59.4409,119716.0
2023-11-20 11:00:00,62.18,62.19,62.15,62.18,115866.0,59.4409,59.4504,59.4122,59.4409,115866.0
2023-11-20 11:05:00,62.17,62.18,62.13,62.14,38847.0,59.4313,59.4409,59.3931,59.4026,38847.0
2023-11-20 11:10:00,62.13,62.14,62.11,62.12,89130.0,59.3931,59.4026,59.374,59.3835,89130.0
2023-11-20 11:15:00,62.12,62.15,62.11,62.13,48657.0,59.3835,59.4122,59.374,59.3931,48657.0
2023-11-20 11:20:00,62.13,62.16,62.12,62.16,63025.0,59.3931,59.4218,59.3835,59.4218,63025.0
2023-11-20 11:25:00,62.16,62.17,62.12,62.15,63835.0,59.4218,59.4313,59.3835,59.4122,63835.0
2023-11-20 11:30:00,62.15,62.16,62.12,62.14,31903.0,59.4122,59.4218,59.3835,59.4026,31903.0
2023-11-20 11:35:00,62.14,62.15,62.11,62.14,70150.0,59.4026,59.4122,59.374,59.4026,70150.0
2023-11-20 11:40:00,62.14,62.15,62.11,62.15,42603.0,59.4026,59.4122,59.374,59.4122,42603.0
2023-11-20 11:45:00,62.15,62.16,62.14,62.15,55408.0,59.4122,59.4218,59.4026,59.4122,55408.0
2023-11-20 11:50:00,62.15,62.17,62.14,62.17,50668.0,59.4122,59.4313,59.4026,59.4313,50668.0
2023-11-20 11:55:00,62.17,62.17,62.15,62.16,42842.0,59.4313,59.4313,59.4122,59.4218,42842.0
2023-11-20 12:00:00,62.16,62.18,62.15,62.18,41587.0,59.4218,59.4409,59.4122,59.4409,41587.0
2023-11-20 12:05:00,62.18,62.23,62.17,62.22,114677.0,59.4409,59.4887,59.4313,59.4791,114677.0
2023-11-20 12:10:00,62.22,62.22,62.2,62.22,62639.0,59.4791,59.4791,59.46,59.4791,62639.0
2023-11-20 12:15:00,62.21,62.22,62.19,62.2,98522.0,59.4696,59.4791,59.4504,59.46,98522.0
2023-11-20 12:20:00,62.2,62.2,62.18,62.19,33726.0,59.46,59.46,59.4409,59.4504,33726.0
2023-11-20 12:25:00,62.19,62.19,62.16,62.18,66222.0,59.4504,59.4504,59.4218,59.4409,66222.0
2023-11-20 12:30:00,62.18,62.18,62.16,62.17,17277.0,59.4409,59.4409,59.4218,59.4313,17277.0
2023-11-20 12:35:00,62.17,62.17,62.16,62.17,21010.0,59.4313,59.4313,59.4218,59.4313,21010.0
2023-11-20 12:40:00,62.17,62.17,62.13,62.15,21510.0,59.4313,59.4313,59.3931,59.4122,21510.0
2023-11-20 12:45:00,62.15,62.16,62.13,62.15,38699.0,59.4122,59.4218,59.3931,59.4122,38699.0
2023-11-20 12:50:00,62.15,62.15,62.13,62.15,27624.0,59.4122,59.4122,59.3931,59.4122,27624.0
2023-11-20 12:55:00,62.15,62.17,62.14,62.17,18228.0,59.4122,59.4313,59.4026,59.4313,18228.0
2023-11-20 13:00:00,62.17,62.32,62.14,62.29,128136.0,59.4313,59.5747,59.4026,59.546,128136.0
2023-11-20 13:05:00,62.29,62.31,62.26,62.3,27666.0,59.546,59.5651,59.5173,59.5556,27666.0
2023-11-20 13:10:00,62.31,62.34,62.3,62.3,20303.0,59.5651,59.5938,59.5556,59.5556,20303.0
2023-11-20 13:15:00,62.29,62.31,62.27,62.3,15432.0,59.546,59.5651,59.5269,59.5556,15432.0
2023-11-20 13:20:00,62.31,62.33,62.3,62.31,25480.0,59.5651,59.5843,59.5556,59.5651,25480.0
2023-11-20 13:25:00,62.32,62.34,62.3,62.3,11765.0,59.5747,59.5938,59.5556,59.5556,11765.0
2023-11-20 13:30:00,62.3,62.31,62.27,62.28,108333.0,59.5556,59.5651,59.5269,59.5365,108333.0
2023-11-20 13:35:00,62.28,62.29,62.26,62.27,17568.0,59.5365,59.546,59.5173,59.5269,17568.0
2023-11-20 13:40:00,62.27,62.29,62.26,62.28,27804.0,59.5269,59.546,59.5173,59.5365,27804.0
2023-11-20 13:45:00,62.27,62.29,62.25,62.26,29156.0,59.5269,59.546,59.5078,59.5173,29156.0
2023-11-20 13:50:00,62.26,62.27,62.24,62.25,9441.0,59.5173,59.5269,59.4982,59.5078,9441.0
2023-11-20 13:55:00,62.25,62.27,62.24,62.25,10372.0,59.5078,59.5269,59.4982,59.5078,10372.0
2023-11-20 14:00:00,62.25,62.26,62.24,62.24,28777.0,59.5078,59.5173,59.4982,59.4982,28777.0
2023-11-20 14:05:00,62.24,62.27,62.23,62.27,15710.0,59.4982,59.5269,59.4887,59.5269,15710.0
2023-11-20 14:10:00,62.27,62.27,62.23,62.23,13498.0,59.5269,59.5269,59.4887,59.4887,13498.0
2023-11-20 14:15:00,62.24,62.25,62.23,62.25,47180.0,59.4982,59.5078,59.4887,59.5078,47180.0
2023-11-20 14:20:00,62.25,62.25,62.23,62.25,7726.0,59.5078,59.5078,59.4887,59.5078,7726.0
2023-11-20 14:25:00,62.25,62.26,62.23,62.26,12172.0,59.5078,59.5173,59.4887,59.5173,12172.0
2023-11-20 14:30:00,62.26,62.28,62.25,62.28,15654.0,59.5173,59.5365,59.5078,59.5365,15654.0
2023-11-20 14:35:00,62.27,62.29,62.26,62.27,64622.0,59.5269,59.546,59.5173,59.5269,64622.0
2023-11-20 14:40:00,62.27,62.29,62.25,62.29,19346.0,59.5269,59.546,59.5078,59.546,19346.0
2023-11-20 14:45:00,62.29,62.31,62.28,62.3,24254.0,59.546,59.5651,59.5365,59.5556,24254.0
2023-11-20 14:50:00,62.3,62.32,62.29,62.31,14973.0,59.5556,59.5747,59.546,59.5651,14973.0
2023-11-20 14:55:00,62.3,62.33,62.3,62.33,19589.0,59.5556,59.5843,59.5556,59.5843,19589.0
2023-11-20 15:00:00,62.33,62.35,62.32,62.35,46531.0,59.5843,59.6034,59.5747,59.6034,46531.0
2023-11-20 15:05:00,62.35,62.37,62.34,62.37,70703.0,59.6034,59.6225,59.5938,59.6225,70703.0
2023-11-20 15:10:00,62.37,62.39,62.36,62.39,68240.0,59.6225,59.6416,59.6129,59.6416,68240.0
2023-11-20 15:15:00,62.39,62.4,62.36,62.4,80663.0,59.6416,59.6512,59.6129,59.6512,80663.0
2023-11-20 15:20:00,62.4,62.4,62.36,62.37,47727.0,59.6512,59.6512,59.6129,59.6225,47727.0
2023-11-20 15:25:00,62.37,62.4,62.36,62.4,144488.0,59.6225,59.6512,59.6129,59.6512,144488.0
2023-11-20 15:30:00,62.4,62.4,62.39,62.4,57366.0,59.6512,59.6512,59.6416,59.6512,57366.0
2023-11-20 15:35:00,62.4,62.42,62.38,62.42,82090.0,59.6512,59.6703,59.6321,59.6703,82090.0
2023-11-20 15:40:00,62.42,62.42,62.41,62.41,82298.0,59.6703,59.6703,59.6607,59.6607,82298.0
2023-11-20 15:45:00,62.41,62.42,62.39,62.39,101881.0,59.6607,59.6703,59.6416,59.6416,101881.0
2023-11-20 15:50:00,62.39,62.39,62.32,62.32,79088.0,59.6416,59.6416,59.5747,59.5747,79088.0
2023-11-20 15:55:00,62.32,62.38,62.32,62.37,516284.0,59.5747,59.6321,59.5747,59.6225,516284.0
2023-11-21 09:30:00,62.41,62.49,62.41,62.48,79483.0,59.6607,59.7372,59.6607,59.7277,79483.0
2023-11-21 09:35:00,62.49,62.49,62.43,62.44,68790.0,59.7372,59.7372,59.6799,59.6894,68790.0
2023-11-21 09:40:00,62.44,62.49,62.44,62.46,58639.0,59.6894,59.7372,59.6894,59.7085,58639.0
2023-11-21 09:45:00,62.46,62.48,62.42,62.47,60557.0,59.7085,59.7277,59.6703,59.7181,60557.0
2023-11-21 09:50:00,62.47,62.53,62.46,62.53,49861.0,59.7181,59.7755,59.7085,59.7755,49861.0
2023-11-21 09:55:00,62.52,62.52,62.44,62.45,97049.0,59.7659,59.7659,59.6894,59.699,97049.0
2023-11-21 10:00:00,62.46,62.53,62.46,62.46,82132.0,59.7085,59.7755,59.7085,59.7085,82132.0
2023-11-21 10:05:00,62.45,62.46,62.4,62.45,56462.0,59.699,59.7085,59.6512,59.699,56462.0
2023-11-21 10:10:00,62.45,62.45,62.39,62.41,30476.0,59.699,59.699,59.6416,59.6607,30476.0
2023-11-21 10:15:00,62.4,62.43,62.38,62.43,22367.0,59.6512,59.6799,59.6321,59.6799,22367.0
2023-11-21 10:20:00,62.43,62.43,62.34,62.36,35138.0,59.6799,59.6799,59.5938,59.6129,35138.0
2023-11-21 10:25:00,62.36,62.39,62.31,62.34,20654.0,59.6129,59.6416,59.5651,59.5938,20654.0
2023-11-21 10:30:00,62.35,62.37,62.32,62.32,40219.0,59.6034,59.6225,59.5747,59.5747,40219.0
2023-11-21 10:35:00,62.32,62.36,62.31,62.32,43140.0,59.5747,59.6129,59.5651,59.5747,43140.0
2023-11-21 10:40:00,62.31,62.37,62.29,62.36,31799.0,59.5651,59.6225,59.546,59.6129,31799.0
2023-11-21 10:45:00,62.36,62.38,62.34,62.37,46603.0,59.6129,59.6321,59.5938,59.6225,46603.0
2023-11-21 10:50:00,62.36,62.36,62.32,62.33,27446.0,59.6129,59.6129,59.5747,59.5843,27446.0
2023-11-21 10:55:00,62.33,62.33,62.29,62.32,32057.0,59.5843,59.5843,59.546,59.5747,32057.0
2023-11-21 11:00:00,62.32,62.32,62.29,62.3,73865.0,59.5747,59.5747,59.546,59.5556,73865.0
2023-11-21 11:05:00,62.31,62.31,62.26,62.3,23344.0,59.5651,59.5651,59.5173,59.5556,23344.0
2023-11-21 11:10:00,62.29,62.3,62.24,62.24,21250.0,59.546,59.5556,59.4982,59.4982,21250.0
2023-11-21 11:15:00,62.25,62.28,62.24,62.24,50316.0,59.5078,59.5365,59.4982,59.4982,50316.0
2023-11-21 11:20:00,62.24,62.27,62.23,62.26,30686.0,59.4982,59.5269,59.4887,59.5173,30686.0
2023-11-21 11:25:00,62.26,62.26,62.23,62.23,26090.0,59.5173,59.5173,59.4887,59.4887,26090.0
2023-11-21 11:30:00,62.24,62.27,62.24,62.26,26951.0,59.4982,59.5269,59.4982,59.5173,26951.0
2023-11-21 11:35:00,62.27,62.27,62.24,62.25,25033.0,59.5269,59.5269,59.4982,59.5078,25033.0
2023-11-21 11:40:00,62.25,62.25,62.22,62.23,11023.0,59.5078,59.5078,59.4791,59.4887,11023.0
2023-11-21 11:45:00,62.23,62.28,62.21,62.28,28097.0,59.4887,59.5365,59.4696,59.5365,28097.0
2023-11-21 11:50:00,62.27,62.3,62.27,62.28,16773.0,59.5269,59.5556,59.5269,59.5365,16773.0
2023-11-21 11:55:00,62.28,62.28,62.25,62.26,47067.0,59.5365,59.5365,59.5078,59.5173,47067.0
2023-11-21 12:00:00,62.26,62.27,62.23,62.25,31012.0,59.5173,59.5269,59.4887,59.5078,31012.0
2023-11-21 12:05:00,62.25,62.25,62.23,62.25,26564.0,59.5078,59.5078,59.4887,59.5078,26564.0
2023-11-21 12:10:00,62.24,62.26,62.23,62.23,9811.0,59.4982,59.5173,59.4887,59.4887,9811.0
2023-11-21 12:15:00,62.23,62.25,62.21,62.22,25741.0,59.4887,59.5078,59.4696,59.4791,25741.0
2023-11-21 12:20:00,62.22,62.24,62.21,62.23,11288.0,59.4791,59.4982,59.4696,59.4887,11288.0
2023-11-21 12:25:00,62.23,62.26,62.22,62.26,29297.0,59.4887,59.5173,59.4791,59.5173,29297.0
2023-11-21 12:30:00,62.26,62.28,62.26,62.28,13034.0,59.5173,59.5365,59.5173,59.5365,13034.0
2023-11-21 12:35:00,62.28,62.29,62.26,62.28,289562.0,59.5365,59.546,59.5173,59.5365,289562.0
2023-11-21 12:40:00,62.28,62.29,62.24,62.25,25330.0,59.5365,59.546,59.4982,59.5078,25330.0
2023-11-21 12:45:00,62.25,62.28,62.25,62.27,10133.0,59.5078,59.5365,59.5078,59.5269,10133.0
2023-11-21 12:50:00,62.27,62.28,62.25,62.26,22950.0,59.5269,59.5365,59.5078,59.5173,22950.0
2023-11-21 12:55:00,62.26,62.26,62.25,62.26,9695.0,59.5173,59.5173,59.5078,59.5173,9695.0
2023-11-21 13:00:00,62.26,62.26,62.18,62.19,39170.0,59.5173,59.5173,59.4409,59.4504,39170.0
2023-11-21 13:05:00,62.18,62.2,62.16,62.19,24499.0,59.4409,59.46,59.4218,59.4504,24499.0
2023-11-21 13:10:00,62.19,62.19,62.13,62.14,17136.0,59.4504,59.4504,59.3931,59.4026,17136.0
2023-11-21 13:15:00,62.14,62.16,62.12,62.15,21908.0,59.4026,59.4218,59.3835,59.4122,21908.0
2023-11-21 13:20:00,62.14,62.14,62.07,62.08,23462.0,59.4026,59.4026,59.3357,59.3453,23462.0
2023-11-21 13:25:00,62.08,62.1,62.07,62.09,26919.0,59.3453,59.3644,59.3357,59.3548,26919.0
2023-11-21 13:30:00,62.09,62.1,62.06,62.1,40282.0,59.3548,59.3644,59.3262,59.3644,40282.0
2023-11-21 13:35:00,62.1,62.11,62.07,62.1,28653.0,59.3644,59.374,59.3357,59.3644,28653.0
2023-11-21 13:40:00,62.09,62.12,62.09,62.11,22396.0,59.3548,59.3835,59.3548,59.374,22396.0
2023-11-21 13:45:00,62.11,62.12,62.09,62.12,23631.0,59.374,59.3835,59.3548,59.3835,23631.0
2023-11-21 13:50:00,62.11,62.14,62.1,62.12,26092.0,59.374,59.4026,59.3644,59.3835,26092.0
2023-11-21 13:55:00,62.12,62.13,62.08,62.1,28712.0,59.3835,59.3931,59.3453,59.3644,28712.0
2023-11-21 14:00:00,62.08,62.14,62.05,62.11,30932.0,59.3453,59.4026,59.3166,59.374,30932.0
2023-11-21 14:05:00,62.11,62.11,62.0,62.01,43667.0,59.374,59.374,59.2688,59.2784,43667.0
2023-11-21 14:10:00,62.01,62.07,62.0,62.07,49537.0,59.2784,59.3357,59.2688,59.3357,49537.0
2023-11-21 14:15:00,62.07,62.09,62.05,62.06,32435.0,59.3357,59.3548,59.3166,59.3262,32435.0
2023-11-21 14:20:00,62.07,62.07,62.05,62.07,14207.0,59.3357,59.3357,59.3166,59.3357,14207.0
2023-11-21 14:25:00,62.06,62.08,62.03,62.08,181367.0,59.3262,59.3453,59.2975,59.3453,181367.0
2023-11-21 14:30:00,62.07,62.07,62.04,62.05,15606.0,59.3357,59.3357,59.307,59.3166,15606.0
2023-11-21 14:35:00,62.05,62.06,62.03,62.03,19850.0,59.3166,59.3262,59.2975,59.2975,19850.0
2023-11-21 14:40:00,62.03,62.05,62.01,62.04,20762.0,59.2975,59.3166,59.2784,59.307,20762.0
2023-11-21 14:45:00,62.04,62.07,62.04,62.05,15102.0,59.307,59.3357,59.307,59.3166,15102.0
2023-11-21 14:50:00,62.05,62.05,62.01,62.04,25325.0,59.3166,59.3166,59.2784,59.307,25325.0
2023-11-21 14:55:00,62.04,62.08,62.03,62.07,48105.0,59.307,59.3453,59.2975,59.3357,48105.0
2023-11-21 15:00:00,62.07,62.09,62.06,62.07,24829.0,59.3357,59.3548,59.3262,59.3357,24829.0
2023-11-21 15:05:00,62.07,62.08,62.04,62.04,14417.0,59.3357,59.3453,59.307,59.307,14417.0
2023-11-21 15:10:00,62.04,62.07,62.04,62.04,23964.0,59.307,59.3357,59.307,59.307,23964.0
2023-11-21 15:15:00,62.04,62.06,62.04,62.05,12626.0,59.307,59.3262,59.307,59.3166,12626.0
2023-11-21 15:20:00,62.05,62.06,62.02,62.03,34880.0,59.3166,59.3262,59.2879,59.2975,34880.0
2023-11-21 15:25:00,62.03,62.06,62.02,62.05,31424.0,59.2975,59.3262,59.2879,59.3166,31424.0
2023-11-21 15:30:00,62.05,62.05,62.01,62.03,35964.0,59.3166,59.3166,59.2784,59.2975,35964.0
2023-11-21 15:35:00,62.03,62.04,62.0,62.02,65568.0,59.2975,59.307,59.2688,59.2879,65568.0
2023-11-21 15:40:00,62.02,62.04,62.01,62.04,33487.0,59.2879,59.307,59.2784,59.307,33487.0
2023-11-21 15:45:00,62.04,62.07,62.03,62.07,58410.0,59.307,59.3357,59.2975,59.3357,58410.0
2023-11-21 15:50:00,62.07,62.07,62.03,62.05,121889.0,59.3357,59.3357,59.2975,59.3166,121889.0
2023-11-21 15:55:00,62.05,62.11,62.04,62.1,272047.0,59.3166,59.374,59.307,59.3644,272047.0
2023-11-22 09:30:00,62.4,62.49,62.4,62.41,82881.0,59.6512,59.7372,59.6512,59.6607,82881.0
2023-11-22 09:35:00,62.4,62.51,62.4,62.5,117023.0,59.6512,59.7563,59.6512,59.7468,117023.0
2023-11-22 09:40:00,62.51,62.52,62.46,62.49,87522.0,59.7563,59.7659,59.7085,59.7372,87522.0
2023-11-22 09:45:00,62.49,62.52,62.42,62.44,30495.0,59.7372,59.7659,59.6703,59.6894,30495.0
2023-11-22 09:50:00,62.43,62.43,62.31,62.33,140322.0,59.6799,59.6799,59.5651,59.5843,140322.0
2023-11-22 09:55:00,62.34,62.37,62.3,62.37,70442.0,59.5938,59.6225,59.5556,59.6225,70442.0
2023-11-22 10:00:00,62.36,62.36,62.22,62.22,97913.0,59.6129,59.6129,59.4791,59.4791,97913.0
2023-11-22 10:05:00,62.22,62.25,62.19,62.19,52692.0,59.4791,59.5078,59.4504,59.4504,52692.0
2023-11-22 10:10:00,62.2,62.23,62.17,62.2,42043.0,59.46,59.4887,59.4313,59.46,42043.0
2023-11-22 10:15:00,62.21,62.24,62.16,62.2,37393.0,59.4696,59.4982,59.4218,59.46,37393.0
2023-11-22 10:20:00,62.21,62.28,62.19,62.28,71463.0,59.4696,59.5365,59.4504,59.5365,71463.0
2023-11-22 10:25:00,62.27,62.27,62.2,62.24,60368.0,59.5269,59.5269,59.46,59.4982,60368.0
2023-11-22 10:30:00,62.26,62.32,62.25,62.3,100179.0,59.5173,59.5747,59.5078,59.5556,100179.0
2023-11-22 10:35:00,62.29,62.32,62.26,62.27,45203.0,59.546,59.5747,59.5173,59.5269,45203.0
2023-11-22 10:40:00,62.27,62.34,62.27,62.34,51292.0,59.5269,59.5938,59.5269,59.5938,51292.0
2023-11-22 10:45:00,62.34,62.35,62.32,62.33,35280.0,59.5938,59.6034,59.5747,59.5843,35280.0
2023-11-22 10:50:00,62.33,62.36,62.24,62.28,55463.0,59.5843,59.6129,59.4982,59.5365,55463.0
2023-11-22 10:55:00,62.28,62.33,62.28,62.3,42540.0,59.5365,59.5843,59.5365,59.5556,42540.0
2023-11-22 11:00:00,62.3,62.35,62.29,62.31,23370.0,59.5556,59.6034,59.546,59.5651,23370.0
2023-11-22 11:05:00,62.32,62.32,62.29,62.3,20496.0,59.5747,59.5747,59.546,59.5556,20496.0
2023-11-22 11:10:00,62.3,62.32,62.27,62.3,54537.0,59.5556,59.5747,59.5269,59.5556,54537.0
2023-11-22 11:15:00,62.3,62.32,62.27,62.29,120952.0,59.5556,59.5747,59.5269,59.546,120952.0
2023-11-22 11:20:00,62.29,62.33,62.28,62.33,57571.0,59.546,59.5843,59.5365,59.5843,57571.0
2023-11-22 11:25:00,62.33,62.34,62.29,62.31,120772.0,59.5843,59.5938,59.546,59.5651,120772.0
2023-11-22 11:30:00,62.32,62.35,62.32,62.35,62211.0,59.5747,59.6034,59.5747,59.6034,62211.0
2023-11-22 11:35:00,62.34,62.36,62.33,62.35,52035.0,59.5938,59.6129,59.5843,59.6034,52035.0
2023-11-22 11:40:00,62.35,62.41,62.34,62.41,18660.0,59.6034,59.6607,59.5938,59.6607,18660.0
2023-11-22 11:45:00,62.41,62.42,62.38,62.39,36991.0,59.6607,59.6703,59.6321,59.6416,36991.0
2023-11-22 11:50:00,62.39,62.4,62.37,62.38,21347.0,59.6416,59.6512,59.6225,59.6321,21347.0
2023-11-22 11:55:00,62.37,62.39,62.35,62.38,106978.0,59.6225,59.6416,59.6034,59.6321,106978.0
2023-11-22 12:00:00,62.39,62.4,62.37,62.4,12394.0,59.6416,59.6512,59.6225,59.6512,12394.0
2023-11-22 12:05:00,62.4,62.41,62.38,62.41,22769.0,59.6512,59.6607,59.6321,59.6607,22769.0
2023-11-22 12:10:00,62.4,62.42,62.39,62.39,13643.0,59.6512,59.6703,59.6416,59.6416,13643.0
2023-11-22 12:15:00,62.39,62.43,62.39,62.43,18645.0,59.6416,59.6799,59.6416,59.6799,18645.0
2023-11-22 12:20:00,62.43,62.44,62.41,62.43,17282.0,59.6799,59.6894,59.6607,59.6799,17282.0
2023-11-22 12:25:00,62.42,62.44,62.41,62.42,12312.0,59.6703,59.6894,59.6607,59.6703,12312.0
2023-11-22 12:30:00,62.41,62.42,62.36,62.39,35670.0,59.6607,59.6703,59.6129,59.6416,35670.0
2023-11-22 12:35:00,62.39,62.39,62.36,62.36,11369.0,59.6416,59.6416,59.6129,59.6129,11369.0
2023-11-22 12:40:00,62.37,62.37,62.32,62.32,29709.0,59.6225,59.6225,59.5747,59.5747,29709.0
2023-11-22 12:45:00,62.32,62.35,62.31,62.33,35319.0,59.5747,59.6034,59.5651,59.5843,35319.0
2023-11-22 12:50:00,62.33,62.37,62.33,62.36,6701.0,59.5843,59.6225,59.5843,59.6129,6701.0
2023-11-22 12:55:00,62.36,62.39,62.35,62.37,16768.0,59.6129,59.6416,59.6034,59.6225,16768.0
2023-11-22 13:00:00,62.38,62.39,62.36,62.36,19026.0,59.6321,59.6416,59.6129,59.6129,19026.0
2023-11-22 13:05:00,62.36,62.4,62.36,62.4,11240.0,59.6129,59.6512,59.6129,59.6512,11240.0
2023-11-22 13:10:00,62.4,62.42,62.38,62.42,39021.0,59.6512,59.6703,59.6321,59.6703,39021.0
2023-11-22 13:15:00,62.41,62.42,62.39,62.39,52501.0,59.6607,59.6703,59.6416,59.6416,52501.0
2023-11-22 13:20:00,62.4,62.42,62.39,62.41,18504.0,59.6512,59.6703,59.6416,59.6607,18504.0
2023-11-22 13:25:00,62.41,62.41,62.4,62.41,59953.0,59.6607,59.6607,59.6512,59.6607,59953.0
2023-11-22 13:30:00,62.41,62.41,62.36,62.38,33617.0,59.6607,59.6607,59.6129,59.6321,33617.0
2023-11-22 13:35:00,62.39,62.39,62.35,62.37,40139.0,59.6416,59.6416,59.6034,59.6225,40139.0
2023-11-22 13:40:00,62.36,62.36,62.32,62.34,31905.0,59.6129,59.6129,59.5747,59.5938,31905.0
2023-11-22 13:45:00,62.33,62.35,62.33,62.35,8413.0,59.5843,59.6034,59.5843,59.6034,8413.0
2023-11-22 13:50:00,62.35,62.36,62.34,62.35,17655.0,59.6034,59.6129,59.5938,59.6034,17655.0
2023-11-22 13:55:00,62.35,62.37,62.34,62.36,41806.0,59.6034,59.6225,59.5938,59.6129,41806.0
2023-11-22 14:00:00,62.37,62.4,62.37,62.39,12112.0,59.6225,59.6512,59.6225,59.6416,12112.0
2023-11-22 14:05:00,62.39,62.41,62.38,62.4,20056.0,59.6416,59.6607,59.6321,59.6512,20056.0
2023-11-22 14:10:00,62.4,62.4,62.36,62.37,19290.0,59.6512,59.6512,59.6129,59.6225,19290.0
2023-11-22 14:15:00,62.37,62.4,62.36,62.4,10523.0,59.6225,59.6512,59.6129,59.6512,10523.0
2023-11-22 14:20:00,62.39,62.39,62.37,62.38,8996.0,59.6416,59.6416,59.6225,59.6321,8996.0
2023-11-22 14:25:00,62.38,62.4,62.38,62.4,9867.0,59.6321,59.6512,59.6321,59.6512,9867.0
2023-11-22 14:30:00,62.4,62.4,62.36,62.36,20731.0,59.6512,59.6512,59.6129,59.6129,20731.0
2023-11-22 14:35:00,62.37,62.37,62.27,62.29,45291.0,59.6225,59.6225,59.5269,59.546,45291.0
2023-11-22 14:40:00,62.27,62.33,62.26,62.33,18084.0,59.5269,59.5843,59.5173,59.5843,18084.0
2023-11-22 14:45:00,62.33,62.33,62.31,62.32,16697.0,59.5843,59.5843,59.5651,59.5747,16697.0
2023-11-22 14:50:00,62.32,62.36,62.32,62.35,12686.0,59.5747,59.6129,59.5747,59.6034,12686.0
2023-11-22 14:55:00,62.35,62.38,62.34,62.36,76170.0,59.6034,59.6321,59.5938,59.6129,76170.0
2023-11-22 15:00:00,62.36,62.39,62.35,62.39,38585.0,59.6129,59.6416,59.6034,59.6416,38585.0
2023-11-22 15:05:00,62.39,62.39,62.37,62.39,84928.0,59.6416,59.6416,59.6225,59.6416,84928.0
2023-11-22 15:10:00,62.38,62.39,62.38,62.39,39202.0,59.6321,59.6416,59.6321,59.6416,39202.0
2023-11-22 15:15:00,62.39,62.41,62.39,62.41,26491.0,59.6416,59.6607,59.6416,59.6607,26491.0
2023-11-22 15:20:00,62.41,62.41,62.39,62.41,32724.0,59.6607,59.6607,59.6416,59.6607,32724.0
2023-11-22 15:25:00,62.4,62.43,62.4,62.42,26344.0,59.6512,59.6799,59.6512,59.6703,26344.0
2023-11-22 15:30:00,62.42,62.43,62.41,62.43,17998.0,59.6703,59.6799,59.6607,59.6799,17998.0
2023-11-22 15:35:00,62.43,62.43,62.42,62.43,16638.0,59.6799,59.6799,59.6703,59.6799,16638.0
2023-11-22 15:40:00,62.43,62.44,62.42,62.44,40242.0,59.6799,59.6894,59.6703,59.6894,40242.0
2023-11-22 15:45:00,62.44,62.46,62.43,62.46,78543.0,59.6894,59.7085,59.6799,59.7085,78543.0
2023-11-22 15:50:00,62.46,62.47,62.45,62.47,117135.0,59.7085,59.7181,59.699,59.7181,117135.0
2023-11-22 15:55:00,62.47,62.5,62.46,62.49,498330.0,59.7181,59.7468,59.7085,59.7372,498330.0
2023-11-24 09:30:00,62.46,62.5,62.41,62.49,59005.0,59.7085,59.7468,59.6607,59.7372,59005.0
2023-11-24 09:35:00,62.49,62.49,62.44,62.46,31920.0,59.7372,59.7372,59.6894,59.7085,31920.0
2023-11-24 09:40:00,62.45,62.5,62.45,62.49,87043.0,59.699,59.7468,59.699,59.7372,87043.0
2023-11-24 09:45:00,62.5,62.51,62.43,62.47,31443.0,59.7468,59.7563,59.6799,59.7181,31443.0
2023-11-24 09:50:00,62.46,62.52,62.45,62.51,31044.0,59.7085,59.7659,59.699,59.7563,31044.0
2023-11-24 09:55:00,62.51,62.55,62.5,62.55,17703.0,59.7563,59.7946,59.7468,59.7946,17703.0
2023-11-24 10:00:00,62.55,62.61,62.55,62.6,32922.0,59.7946,59.8519,59.7946,59.8424,32922.0
2023-11-24 10:05:00,62.6,62.61,62.58,62.6,91639.0,59.8424,59.8519,59.8233,59.8424,91639.0
2023-11-24 10:10:00,62.59,62.6,62.57,62.59,16984.0,59.8328,59.8424,59.8137,59.8328,16984.0
2023-11-24 10:15:00,62.59,62.61,62.57,62.6,11838.0,59.8328,59.8519,59.8137,59.8424,11838.0
2023-11-24 10:20:00,62.59,62.61,62.57,62.59,17881.0,59.8328,59.8519,59.8137,59.8328,17881.0
2023-11-24 10:25:00,62.59,62.61,62.58,62.61,15076.0,59.8328,59.8519,59.8233,59.8519,15076.0
2023-11-24 10:30:00,62.61,62.61,62.59,62.6,11407.0,59.8519,59.8519,59.8328,59.8424,11407.0
2023-11-24 10:35:00,62.59,62.63,62.59,62.62,13259.0,59.8328,59.871,59.8328,59.8615,13259.0
2023-11-24 10:40:00,62.62,62.63,62.6,62.63,16716.0,59.8615,59.871,59.8424,59.871,16716.0
2023-11-24 10:45:00,62.63,62.64,62.61,62.62,8561.0,59.871,59.8806,59.8519,59.8615,8561.0
2023-11-24 10:50:00,62.62,62.63,62.59,62.63,35298.0,59.8615,59.871,59.8328,59.871,35298.0
2023-11-24 10:55:00,62.62,62.64,62.61,62.63,65276.0,59.8615,59.8806,59.8519,59.871,65276.0
2023-11-24 11:00:00,62.63,62.63,62.6,62.61,16381.0,59.871,59.871,59.8424,59.8519,16381.0
2023-11-24 11:05:00,62.61,62.61,62.59,62.61,43616.0,59.8519,59.8519,59.8328,59.8519,43616.0
2023-11-24 11:10:00,62.61,62.62,62.6,62.61,21019.0,59.8519,59.8615,59.8424,59.8519,21019.0
2023-11-24 11:15:00,62.6,62.61,62.58,62.58,20413.0,59.8424,59.8519,59.8233,59.8233,20413.0
2023-11-24 11:20:00,62.58,62.59,62.57,62.58,15831.0,59.8233,59.8328,59.8137,59.8233,15831.0
2023-11-24 11:25:00,62.58,62.59,62.57,62.58,11300.0,59.8233,59.8328,59.8137,59.8233,11300.0
2023-11-24 11:30:00,62.59,62.6,62.54,62.55,22681.0,59.8328,59.8424,59.785,59.7946,22681.0
2023-11-24 11:35:00,62.55,62.58,62.54,62.55,13510.0,59.7946,59.8233,59.785,59.7946,13510.0
2023-11-24 11:40:00,62.55,62.56,62.54,62.55,18289.0,59.7946,59.8041,59.785,59.7946,18289.0
2023-11-24 11:45:00,62.54,62.56,62.54,62.54,20769.0,59.785,59.8041,59.785,59.785,20769.0
2023-11-24 11:50:00,62.55,62.55,62.53,62.54,25170.0,59.7946,59.7946,59.7755,59.785,25170.0
2023-11-24 11:55:00,62.54,62.55,62.52,62.53,7709.0,59.785,59.7946,59.7659,59.7755,7709.0
2023-11-24 12:00:00,62.53,62.55,62.52,62.53,15817.0,59.7755,59.7946,59.7659,59.7755,15817.0
2023-11-24 12:05:00,62.53,62.53,62.51,62.52,20358.0,59.7755,59.7755,59.7563,59.7659,20358.0
2023-11-24 12:10:00,62.52,62.54,62.51,62.53,17257.0,59.7659,59.785,59.7563,59.7755,17257.0
2023-11-24 12:15:00,62.53,62.55,62.52,62.54,25343.0,59.7755,59.7946,59.7659,59.785,25343.0
2023-11-24 12:20:00,62.55,62.55,62.52,62.52,11701.0,59.7946,59.7946,59.7659,59.7659,11701.0
2023-11-24 12:25:00,62.53,62.54,62.52,62.52,7841.0,59.7755,59.785,59.7659,59.7659,7841.0
2023-11-24 12:30:00,62.53,62.55,62.52,62.55,9512.0,59.7755,59.7946,59.7659,59.7946,9512.0
2023-11-24 12:35:00,62.55,62.55,62.54,62.55,17544.0,59.7946,59.7946,59.785,59.7946,17544.0
2023-11-24 12:40:00,62.55,62.55,62.53,62.54,33078.0,59.7946,59.7946,59.7755,59.785,33078.0
2023-11-24 12:45:00,62.54,62.55,62.53,62.55,27850.0,59.785,59.7946,59.7755,59.7946,27850.0
2023-11-24 12:50:00,62.55,62.57,62.55,62.57,41593.0,59.7946,59.8137,59.7946,59.8137,41593.0
2023-11-24 12:55:00,62.57,62.63,62.56,62.63,134751.0,59.8137,59.871,59.8041,59.871,134751.0
2023-11-27 09:30:00,62.46,62.49,62.4,62.43,116806.0,59.7085,59.7372,59.6512,59.6799,116806.0
2023-11-27 09:35:00,62.43,62.48,62.41,62.47,36867.0,59.6799,59.7277,59.6607,59.7181,36867.0
2023-11-27 09:40:00,62.46,62.48,62.44,62.47,22045.0,59.7085,59.7277,59.6894,59.7181,22045.0
2023-11-27 09:45:00,62.47,62.49,62.45,62.47,35709.0,59.7181,59.7372,59.699,59.7181,35709.0
2023-11-27 09:50:00,62.46,62.47,62.44,62.47,62184.0,59.7085,59.7181,59.6894,59.7181,62184.0
2023-11-27 09:55:00,62.49,62.5,62.45,62.47,26727.0,59.7372,59.7468,59.699,59.7181,26727.0
2023-11-27 10:00:00,62.47,62.53,62.47,62.51,29566.0,59.7181,59.7755,59.7181,59.7563,29566.0
2023-11-27 10:05:00,62.5,62.52,62.46,62.52,35828.0,59.7468,59.7659,59.7085,59.7659,35828.0
2023-11-27 10:10:00,62.52,62.54,62.47,62.51,62666.0,59.7659,59.785,59.7181,59.7563,62666.0
2023-11-27 10:15:00,62.52,62.55,62.51,62.52,31320.0,59.7659,59.7946,59.7563,59.7659,31320.0
2023-11-27 10:20:00,62.52,62.56,62.48,62.5,46069.0,59.7659,59.8041,59.7277,59.7468,46069.0
2023-11-27 10:25:00,62.5,62.58,62.5,62.55,48473.0,59.7468,59.8233,59.7468,59.7946,48473.0
2023-11-27 10:30:00,62.56,62.58,62.53,62.54,86916.0,59.8041,59.8233,59.7755,59.785,86916.0
2023-11-27 10:35:00,62.55,62.58,62.52,62.54,74562.0,59.7946,59.8233,59.7659,59.785,74562.0
2023-11-27 10:40:00,62.54,62.56,62.53,62.54,124260.0,59.785,59.8041,59.7755,59.785,124260.0
2023-11-27 10:45:00,62.53,62.55,62.49,62.52,92465.0,59.7755,59.7946,59.7372,59.7659,92465.0
2023-11-27 10:50:00,62.51,62.52,62.47,62.5,42676.0,59.7563,59.7659,59.7181,59.7468,42676.0
2023-11-27 10:55:00,62.5,62.51,62.47,62.47,18688.0,59.7468,59.7563,59.7181,59.7181,18688.0
2023-11-27 11:00:00,62.46,62.47,62.43,62.45,58130.0,59.7085,59.7181,59.6799,59.699,58130.0
2023-11-27 11:05:00,62.45,62.46,62.38,62.45,75057.0,59.699,59.7085,59.6321,59.699,75057.0
2023-11-27 11:10:00,62.45,62.46,62.42,62.44,33488.0,59.699,59.7085,59.6703,59.6894,33488.0
2023-11-27 11:15:00,62.44,62.45,62.42,62.45,37017.0,59.6894,59.699,59.6703,59.699,37017.0
2023-11-27 11:20:00,62.46,62.47,62.44,62.45,22205.0,59.7085,59.7181,59.6894,59.699,22205.0
2023-11-27 11:25:00,62.45,62.49,62.44,62.49,9932.0,59.699,59.7372,59.6894,59.7372,9932.0
2023-11-27 11:30:00,62.49,62.49,62.42,62.45,52818.0,59.7372,59.7372,59.6703,59.699,52818.0
2023-11-27 11:35:00,62.44,62.48,62.44,62.45,51948.0,59.6894,59.7277,59.6894,59.699,51948.0
2023-11-27 11:40:00,62.46,62.48,62.44,62.47,12378.0,59.7085,59.7277,59.6894,59.7181,12378.0
2023-11-27 11:45:00,62.46,62.49,62.45,62.49,21999.0,59.7085,59.7372,59.699,59.7372,21999.0
2023-11-27 11:50:00,62.49,62.51,62.47,62.51,15242.0,59.7372,59.7563,59.7181,59.7563,15242.0
2023-11-27 11:55:00,62.51,62.56,62.51,62.52,98625.0,59.7563,59.8041,59.7563,59.7659,98625.0
2023-11-27 12:00:00,62.52,62.52,62.49,62.51,22928.0,59.7659,59.7659,59.7372,59.7563,22928.0
2023-11-27 12:05:00,62.51,62.52,62.5,62.52,9196.0,59.7563,59.7659,59.7468,59.7659,9196.0
2023-11-27 12:10:00,62.52,62.52,62.5,62.52,10940.0,59.7659,59.7659,59.7468,59.7659,10940.0
2023-11-27 12:15:00,62.52,62.52,62.49,62.52,11547.0,59.7659,59.7659,59.7372,59.7659,11547.0
2023-11-27 12:20:00,62.52,62.52,62.49,62.51,21995.0,59.7659,59.7659,59.7372,59.7563,21995.0
2023-11-27 12:25:00,62.51,62.51,62.49,62.5,14231.0,59.7563,59.7563,59.7372,59.7468,14231.0
2023-11-27 12:30:00,62.5,62.5,62.48,62.49,6201.0,59.7468,59.7468,59.7277,59.7372,6201.0
2023-11-27 12:35:00,62.49,62.52,62.49,62.52,28554.0,59.7372,59.7659,59.7372,59.7659,28554.0
2023-11-27 12:40:00,62.52,62.56,62.51,62.56,24080.0,59.7659,59.8041,59.7563,59.8041,24080.0
2023-11-27 12:45:00,62.55,62.56,62.54,62.55,13561.0,59.7946,59.8041,59.785,59.7946,13561.0
2023-11-27 12:50:00,62.55,62.56,62.53,62.55,89104.0,59.7946,59.8041,59.7755,59.7946,89104.0
2023-11-27 12:55:00,62.55,62.57,62.55,62.55,68755.0,59.7946,59.8137,59.7946,59.7946,68755.0
2023-11-27 13:00:00,62.55,62.6,62.53,62.58,58460.0,59.7946,59.8424,59.7755,59.8233,58460.0
2023-11-27 13:05:00,62.58,62.59,62.57,62.58,58176.0,59.8233,59.8328,59.8137,59.8233,58176.0
2023-11-27 13:10:00,62.58,62.6,62.57,62.59,24742.0,59.8233,59.8424,59.8137,59.8328,24742.0
2023-11-27 13:15:00,62.6,62.6,62.55,62.55,20215.0,59.8424,59.8424,59.7946,59.7946,20215.0
2023-11-27 13:20:00,62.55,62.57,62.55,62.57,52568.0,59.7946,59.8137,59.7946,59.8137,52568.0
2023-11-27 13:25:00,62.57,62.57,62.54,62.56,61183.0,59.8137,59.8137,59.785,59.8041,61183.0
2023-11-27 13:30:00,62.56,62.59,62.56,62.58,33966.0,59.8041,59.8328,59.8041,59.8233,33966.0
2023-11-27 13:35:00,62.58,62.58,62.55,62.55,20941.0,59.8233,59.8233,59.7946,59.7946,20941.0
2023-11-27 13:40:00,62.56,62.56,62.54,62.55,33747.0,59.8041,59.8041,59.785,59.7946,33747.0
2023-11-27 13:45:00,62.55,62.57,62.54,62.57,11753.0,59.7946,59.8137,59.785,59.8137,11753.0
2023-11-27 13:50:00,62.56,62.58,62.56,62.57,9258.0,59.8041,59.8233,59.8041,59.8137,9258.0
2023-11-27 13:55:00,62.57,62.58,62.55,62.57,16053.0,59.8137,59.8233,59.7946,59.8137,16053.0
2023-11-27 14:00:00,62.57,62.6,62.57,62.59,13886.0,59.8137,59.8424,59.8137,59.8328,13886.0
2023-11-27 14:05:00,62.59,62.6,62.57,62.59,12110.0,59.8328,59.8424,59.8137,59.8328,12110.0
2023-11-27 14:10:00,62.59,62.61,62.59,62.61,6576.0,59.8328,59.8519,59.8328,59.8519,6576.0
2023-11-27 14:15:00,62.61,62.61,62.58,62.59,18527.0,59.8519,59.8519,59.8233,59.8328,18527.0
2023-11-27 14:20:00,62.59,62.61,62.58,62.61,11169.0,59.8328,59.8519,59.8233,59.8519,11169.0
2023-11-27 14:25:00,62.61,62.62,62.59,62.61,7450.0,59.8519,59.8615,59.8328,59.8519,7450.0
2023-11-27 14:30:00,62.61,62.62,62.6,62.62,7781.0,59.8519,59.8615,59.8424,59.8615,7781.0
2023-11-27 14:35:00,62.62,62.64,62.61,62.63,26859.0,59.8615,59.8806,59.8519,59.871,26859.0
2023-11-27 14:40:00,62.63,62.63,62.55,62.57,62416.0,59.871,59.871,59.7946,59.8137,62416.0
2023-11-27 14:45:00,62.58,62.59,62.55,62.56,14095.0,59.8233,59.8328,59.7946,59.8041,14095.0
2023-11-27 14:50:00,62.56,62.57,62.55,62.57,10981.0,59.8041,59.8137,59.7946,59.8137,10981.0
2023-11-27 14:55:00,62.57,62.6,62.56,62.6,23406.0,59.8137,59.8424,59.8041,59.8424,23406.0
2023-11-27 15:00:00,62.6,62.61,62.59,62.61,19622.0,59.8424,59.8519,59.8328,59.8519,19622.0
2023-11-27 15:05:00,62.61,62.62,62.59,62.6,86666.0,59.8519,59.8615,59.8328,59.8424,86666.0
2023-11-27 15:10:00,62.61,62.61,62.57,62.58,26205.0,59.8519,59.8519,59.8137,59.8233,26205.0
2023-11-27 15:15:00,62.57,62.6,62.57,62.6,77347.0,59.8137,59.8424,59.8137,59.8424,77347.0
2023-11-27 15:20:00,62.6,62.61,62.6,62.61,25681.0,59.8424,59.8519,59.8424,59.8519,25681.0
2023-11-27 15:25:00,62.61,62.62,62.59,62.61,33585.0,59.8519,59.8615,59.8328,59.8519,33585.0
2023-11-27 15:30:00,62.61,62.62,62.59,62.62,24491.0,59.8519,59.8615,59.8328,59.8615,24491.0
2023-11-27 15:35:00,62.62,62.64,62.61,62.64,27512.0,59.8615,59.8806,59.8519,59.8806,27512.0
2023-11-27 15:40:00,62.64,62.64,62.61,62.62,37039.0,59.8806,59.8806,59.8519,59.8615,37039.0
2023-11-27 15:45:00,62.62,62.62,62.58,62.58,120197.0,59.8615,59.8615,59.8233,59.8233,120197.0
2023-11-27 15:50:00,62.59,62.61,62.58,62.58,121665.0,59.8328,59.8519,59.8233,59.8233,121665.0
2023-11-27 15:55:00,62.58,62.61,62.55,62.55,478536.0,59.8233,59.8519,59.7946,59.7946,478536.0
2023-11-28 09:30:00,62.24,62.28,62.15,62.17,74197.0,59.4982,59.5365,59.4122,59.4313,74197.0
2023-11-28 09:35:00,62.16,62.2,62.15,62.17,47711.0,59.4218,59.46,59.4122,59.4313,47711.0
2023-11-28 09:40:00,62.18,62.2,62.14,62.17,68630.0,59.4409,59.46,59.4026,59.4313,68630.0
2023-11-28 09:45:00,62.17,62.22,62.17,62.22,28251.0,59.4313,59.4791,59.4313,59.4791,28251.0
2023-11-28 09:50:00,62.22,62.22,62.16,62.17,28398.0,59.4791,59.4791,59.4218,59.4313,28398.0
2023-11-28 09:55:00,62.17,62.19,62.16,62.19,25706.0,59.4313,59.4504,59.4218,59.4504,25706.0
2023-11-28 10:00:00,62.19,62.27,62.17,62.26,27716.0,59.4504,59.5269,59.4313,59.5173,27716.0
2023-11-28 10:05:00,62.28,62.28,62.22,62.24,13098.0,59.5365,59.5365,59.4791,59.4982,13098.0
2023-11-28 10:10:00,62.23,62.25,62.2,62.22,44605.0,59.4887,59.5078,59.46,59.4791,44605.0
2023-11-28 10:15:00,62.23,62.28,62.23,62.26,27866.0,59.4887,59.5365,59.4887,59.5173,27866.0
2023-11-28 10:20:00,62.25,62.3,62.25,62.29,11587.0,59.5078,59.5556,59.5078,59.546,11587.0
2023-11-28 10:25:00,62.29,62.31,62.28,62.3,18831.0,59.546,59.5651,59.5365,59.5556,18831.0
2023-11-28 10:30:00,62.29,62.33,62.28,62.33,14411.0,59.546,59.5843,59.5365,59.5843,14411.0
2023-11-28 10:35:00,62.33,62.41,62.29,62.4,60231.0,59.5843,59.6607,59.546,59.6512,60231.0
2023-11-28 10:40:00,62.41,62.54,62.41,62.52,69362.0,59.6607,59.785,59.6607,59.7659,69362.0
2023-11-28 10:45:00,62.52,62.52,62.45,62.49,35522.0,59.7659,59.7659,59.699,59.7372,35522.0
2023-11-28 10:50:00,62.49,62.5,62.46,62.46,39133.0,59.7372,59.7468,59.7085,59.7085,39133.0
2023-11-28 10:55:00,62.46,62.52,62.43,62.5,56835.0,59.7085,59.7659,59.6799,59.7468,56835.0
2023-11-28 11:00:00,62.5,62.51,62.47,62.5,55129.0,59.7468,59.7563,59.7181,59.7468,55129.0
2023-11-28 11:05:00,62.5,62.55,62.5,62.54,41352.0,59.7468,59.7946,59.7468,59.785,41352.0
2023-11-28 11:10:00,62.54,62.57,62.5,62.55,27343.0,59.785,59.8137,59.7468,59.7946,27343.0
2023-11-28 11:15:00,62.55,62.59,62.54,62.58,59237.0,59.7946,59.8328,59.785,59.8233,59237.0
2023-11-28 11:20:00,62.58,62.61,62.56,62.6,77277.0,59.8233,59.8519,59.8041,59.8424,77277.0
2023-11-28 11:25:00,62.61,62.62,62.59,62.6,60386.0,59.8519,59.8615,59.8328,59.8424,60386.0
2023-11-28 11:30:00,62.6,62.64,62.59,62.64,52639.0,59.8424,59.8806,59.8328,59.8806,52639.0
2023-11-28 11:35:00,62.64,62.67,62.63,62.66,46741.0,59.8806,59.9093,59.871,59.8997,46741.0
2023-11-28 11:40:00,62.66,62.68,62.65,62.66,27406.0,59.8997,59.9188,59.8902,59.8997,27406.0
2023-11-28 11:45:00,62.67,62.68,62.65,62.67,303777.0,59.9093,59.9188,59.8902,59.9093,303777.0
2023-11-28 11:50:00,62.67,62.7,62.65,62.69,38289.0,59.9093,59.938,59.8902,59.9284,38289.0
2023-11-28 11:55:00,62.69,62.72,62.68,62.71,45661.0,59.9284,59.9571,59.9188,59.9475,45661.0
2023-11-28 12:00:00,62.71,62.74,62.7,62.72,34250.0,59.9475,59.9762,59.938,59.9571,34250.0
2023-11-28 12:05:00,62.72,62.72,62.69,62.71,57454.0,59.9571,59.9571,59.9284,59.9475,57454.0
2023-11-28 12:10:00,62.71,62.73,62.71,62.73,17992.0,59.9475,59.9666,59.9475,59.9666,17992.0
2023-11-28 12:15:00,62.73,62.74,62.69,62.7,22477.0,59.9666,59.9762,59.9284,59.938,22477.0
2023-11-28 12:20:00,62.7,62.7,62.66,62.69,19249.0,59.938,59.938,59.8997,59.9284,19249.0
2023-11-28 12:25:00,62.69,62.7,62.66,62.69,57511.0,59.9284,59.938,59.8997,59.9284,57511.0
2023-11-28 12:30:00,62.68,62.68,62.62,62.62,39615.0,59.9188,59.9188,59.8615,59.8615,39615.0
2023-11-28 12:35:00,62.62,62.65,62.61,62.63,23024.0,59.8615,59.8902,59.8519,59.871,23024.0
2023-11-28 12:40:00,62.63,62.63,62.56,62.57,20858.0,59.871,59.871,59.8041,59.8137,20858.0
2023-11-28 12:45:00,62.58,62.58,62.53,62.54,20089.0,59.8233,59.8233,59.7755,59.785,20089.0
2023-11-28 12:50:00,62.53,62.55,62.51,62.54,31422.0,59.7755,59.7946,59.7563,59.785,31422.0
2023-11-28 12:55:00,62.54,62.55,62.51,62.52,43905.0,59.785,59.7946,59.7563,59.7659,43905.0
2023-11-28 13:00:00,62.52,62.54,62.41,62.47,168969.0,59.7659,59.785,59.6607,59.7181,168969.0
2023-11-28 13:05:00,62.46,62.5,62.45,62.46,21975.0,59.7085,59.7468,59.699,59.7085,21975.0
2023-11-28 13:10:00,62.47,62.47,62.39,62.4,18845.0,59.7181,59.7181,59.6416,59.6512,18845.0
2023-11-28 13:15:00,62.4,62.41,62.38,62.4,19097.0,59.6512,59.6607,59.6321,59.6512,19097.0
2023-11-28 13:20:00,62.41,62.45,62.41,62.44,32107.0,59.6607,59.699,59.6607,59.6894,32107.0
2023-11-28 13:25:00,62.44,62.48,62.43,62.48,40218.0,59.6894,59.7277,59.6799,59.7277,40218.0
2023-11-28 13:30:00,62.47,62.49,62.46,62.47,44405.0,59.7181,59.7372,59.7085,59.7181,44405.0
2023-11-28 13:35:00,62.47,62.48,62.45,62.46,31777.0,59.7181,59.7277,59.699,59.7085,31777.0
2023-11-28 13:40:00,62.46,62.47,62.43,62.44,24168.0,59.7085,59.7181,59.6799,59.6894,24168.0
2023-11-28 13:45:00,62.44,62.49,62.43,62.48,34099.0,59.6894,59.7372,59.6799,59.7277,34099.0
2023-11-28 13:50:00,62.48,62.5,62.47,62.48,12829.0,59.7277,59.7468,59.7181,59.7277,12829.0
2023-11-28 13:55:00,62.48,62.49,62.44,62.45,28181.0,59.7277,59.7372,59.6894,59.699,28181.0
2023-11-28 14:00:00,62.45,62.48,62.44,62.47,43540.0,59.699,59.7277,59.6894,59.7181,43540.0
2023-11-28 14:05:00,62.47,62.49,62.46,62.47,37354.0,59.7181,59.7372,59.7085,59.7181,37354.0
2023-11-28 14:10:00,62.48,62.51,62.47,62.48,26278.0,59.7277,59.7563,59.7181,59.7277,26278.0
2023-11-28 14:15:00,62.48,62.5,62.47,62.49,25608.0,59.7277,59.7468,59.7181,59.7372,25608.0
2023-11-28 14:20:00,62.49,62.51,62.47,62.48,30210.0,59.7372,59.7563,59.7181,59.7277,30210.0
2023-11-28 14:25:00,62.48,62.49,62.47,62.48,33517.0,59.7277,59.7372,59.7181,59.7277,33517.0
2023-11-28 14:30:00,62.48,62.48,62.44,62.46,27261.0,59.7277,59.7277,59.6894,59.7085,27261.0
2023-11-28 14:35:00,62.46,62.52,62.45,62.51,108459.0,59.7085,59.7659,59.699,59.7563,108459.0
2023-11-28 14:40:00,62.52,62.54,62.51,62.51,33093.0,59.7659,59.785,59.7563,59.7563,33093.0
2023-11-28 14:45:00,62.52,62.54,62.51,62.54,26966.0,59.7659,59.785,59.7563,59.785,26966.0
2023-11-28 14:50:00,62.54,62.56,62.53,62.55,33724.0,59.785,59.8041,59.7755,59.7946,33724.0
2023-11-28 14:55:00,62.55,62.57,62.54,62.55,55589.0,59.7946,59.8137,59.785,59.7946,55589.0
2023-11-28 15:00:00,62.55,62.55,62.52,62.55,36681.0,59.7946,59.7946,59.7659,59.7946,36681.0
2023-11-28 15:05:00,62.55,62.55,62.53,62.53,19676.0,59.7946,59.7946,59.7755,59.7755,19676.0
2023-11-28 15:10:00,62.54,62.56,62.53,62.55,49984.0,59.785,59.8041,59.7755,59.7946,49984.0
2023-11-28 15:15:00,62.55,62.56,62.54,62.55,22874.0,59.7946,59.8041,59.785,59.7946,22874.0
2023-11-28 15:20:00,62.55,62.57,62.51,62.55,63358.0,59.7946,59.8137,59.7563,59.7946,63358.0
2023-11-28 15:25:00,62.55,62.58,62.54,62.56,32128.0,59.7946,59.8233,59.785,59.8041,32128.0
2023-11-28 15:30:00,62.56,62.57,62.55,62.56,17213.0,59.8041,59.8137,59.7946,59.8041,17213.0
2023-11-28 15:35:00,62.55,62.56,62.54,62.55,15848.0,59.7946,59.8041,59.785,59.7946,15848.0
2023-11-28 15:40:00,62.55,62.57,62.54,62.57,37619.0,59.7946,59.8137,59.785,59.8137,37619.0
2023-11-28 15:45:00,62.57,62.58,62.55,62.58,72344.0,59.8137,59.8233,59.7946,59.8233,72344.0
2023-11-28 15:50:00,62.57,62.58,62.53,62.54,141027.0,59.8137,59.8233,59.7755,59.785,141027.0
2023-11-28 15:55:00,62.54,62.54,62.52,62.53,195657.0,59.785,59.785,59.7659,59.7755,195657.0
2023-11-29 09:30:00,62.48,62.56,62.48,62.55,148967.0,59.7277,59.8041,59.7277,59.7946,148967.0
2023-11-29 09:35:00,62.55,62.58,62.48,62.52,111339.0,59.7946,59.8233,59.7277,59.7659,111339.0
2023-11-29 09:40:00,62.52,62.53,62.47,62.48,85448.0,59.7659,59.7755,59.7181,59.7277,85448.0
2023-11-29 09:45:00,62.48,62.52,62.47,62.48,51132.0,59.7277,59.7659,59.7181,59.7277,51132.0
2023-11-29 09:50:00,62.49,62.51,62.44,62.51,60051.0,59.7372,59.7563,59.6894,59.7563,60051.0
2023-11-29 09:55:00,62.51,62.55,62.5,62.53,115029.0,59.7563,59.7946,59.7468,59.7755,115029.0
2023-11-29 10:00:00,62.53,62.57,62.53,62.56,137739.0,59.7755,59.8137,59.7755,59.8041,137739.0
2023-11-29 10:05:00,62.56,62.56,62.41,62.42,68699.0,59.8041,59.8041,59.6607,59.6703,68699.0
2023-11-29 10:10:00,62.42,62.43,62.38,62.4,90856.0,59.6703,59.6799,59.6321,59.6512,90856.0
2023-11-29 10:15:00,62.39,62.43,62.36,62.36,36335.0,59.6416,59.6799,59.6129,59.6129,36335.0
2023-11-29 10:20:00,62.36,62.39,62.31,62.32,15673.0,59.6129,59.6416,59.5651,59.5747,15673.0
2023-11-29 10:25:00,62.32,62.39,62.32,62.38,66640.0,59.5747,59.6416,59.5747,59.6321,66640.0
2023-11-29 10:30:00,62.39,62.41,62.36,62.36,21231.0,59.6416,59.6607,59.6129,59.6129,21231.0
2023-11-29 10:35:00,62.36,62.42,62.35,62.41,18822.0,59.6129,59.6703,59.6034,59.6607,18822.0
2023-11-29 10:40:00,62.41,62.44,62.4,62.44,16624.0,59.6607,59.6894,59.6512,59.6894,16624.0
2023-11-29 10:45:00,62.44,62.47,62.43,62.46,14375.0,59.6894,59.7181,59.6799,59.7085,14375.0
2023-11-29 10:50:00,62.46,62.54,62.46,62.54,15072.0,59.7085,59.785,59.7085,59.785,15072.0
2023-11-29 10:55:00,62.54,62.56,62.53,62.54,11120.0,59.785,59.8041,59.7755,59.785,11120.0
2023-11-29 11:00:00,62.53,62.56,62.52,62.54,14024.0,59.7755,59.8041,59.7659,59.785,14024.0
2023-11-29 11:05:00,62.55,62.55,62.49,62.5,28480.0,59.7946,59.7946,59.7372,59.7468,28480.0
2023-11-29 11:10:00,62.5,62.51,62.46,62.49,53319.0,59.7468,59.7563,59.7085,59.7372,53319.0
2023-11-29 11:15:00,62.49,62.5,62.44,62.45,37150.0,59.7372,59.7468,59.6894,59.699,37150.0
2023-11-29 11:20:00,62.46,62.48,62.44,62.47,15045.0,59.7085,59.7277,59.6894,59.7181,15045.0
2023-11-29 11:25:00,62.46,62.47,62.43,62.43,18976.0,59.7085,59.7181,59.6799,59.6799,18976.0
2023-11-29 11:30:00,62.43,62.46,62.42,62.44,29138.0,59.6799,59.7085,59.6703,59.6894,29138.0
2023-11-29 11:35:00,62.44,62.46,62.42,62.42,28035.0,59.6894,59.7085,59.6703,59.6703,28035.0
2023-11-29 11:40:00,62.43,62.47,62.42,62.46,31529.0,59.6799,59.7181,59.6703,59.7085,31529.0
2023-11-29 11:45:00,62.46,62.48,62.45,62.47,17941.0,59.7085,59.7277,59.699,59.7181,17941.0
2023-11-29 11:50:00,62.48,62.48,62.44,62.48,42851.0,59.7277,59.7277,59.6894,59.7277,42851.0
2023-11-29 11:55:00,62.47,62.48,62.46,62.48,70954.0,59.7181,59.7277,59.7085,59.7277,70954.0
2023-11-29 12:00:00,62.48,62.49,62.45,62.47,43558.0,59.7277,59.7372,59.699,59.7181,43558.0
2023-11-29 12:05:00,62.48,62.52,62.47,62.52,52452.0,59.7277,59.7659,59.7181,59.7659,52452.0
2023-11-29 12:10:00,62.53,62.54,62.49,62.53,45046.0,59.7755,59.785,59.7372,59.7755,45046.0
2023-11-29 12:15:00,62.53,62.54,62.52,62.53,9935.0,59.7755,59.785,59.7659,59.7755,9935.0
2023-11-29 12:20:00,62.53,62.53,62.51,62.52,35532.0,59.7755,59.7755,59.7563,59.7659,35532.0
2023-11-29 12:25:00,62.53,62.54,62.51,62.54,35404.0,59.7755,59.785,59.7563,59.785,35404.0
2023-11-29 12:30:00,62.53,62.54,62.51,62.52,18869.0,59.7755,59.785,59.7563,59.7659,18869.0
2023-11-29 12:35:00,62.53,62.55,62.52,62.53,40759.0,59.7755,59.7946,59.7659,59.7755,40759.0
2023-11-29 12:40:00,62.53,62.54,62.51,62.54,9273.0,59.7755,59.785,59.7563,59.785,9273.0
2023-11-29 12:45:00,62.53,62.56,62.52,62.54,40912.0,59.7755,59.8041,59.7659,59.785,40912.0
2023-11-29 12:50:00,62.55,62.55,62.53,62.54,16631.0,59.7946,59.7946,59.7755,59.785,16631.0
2023-11-29 12:55:00,62.54,62.56,62.54,62.55,37873.0,59.785,59.8041,59.785,59.7946,37873.0
2023-11-29 13:00:00,62.55,62.59,62.55,62.57,36151.0,59.7946,59.8328,59.7946,59.8137,36151.0
2023-11-29 13:05:00,62.56,62.57,62.53,62.55,18615.0,59.8041,59.8137,59.7755,59.7946,18615.0
2023-11-29 13:10:00,62.55,62.55,62.52,62.53,33335.0,59.7946,59.7946,59.7659,59.7755,33335.0
2023-11-29 13:15:00,62.53,62.53,62.51,62.52,11839.0,59.7755,59.7755,59.7563,59.7659,11839.0
2023-11-29 13:20:00,62.51,62.52,62.5,62.52,16919.0,59.7563,59.7659,59.7468,59.7659,16919.0
2023-11-29 13:25:00,62.52,62.56,62.51,62.55,28741.0,59.7659,59.8041,59.7563,59.7946,28741.0
2023-11-29 13:30:00,62.56,62.56,62.5,62.52,34402.0,59.8041,59.8041,59.7468,59.7659,34402.0
2023-11-29 13:35:00,62.52,62.56,62.51,62.55,8328.0,59.7659,59.8041,59.7563,59.7946,8328.0
2023-11-29 13:40:00,62.55,62.57,62.55,62.57,9165.0,59.7946,59.8137,59.7946,59.8137,9165.0
2023-11-29 13:45:00,62.57,62.59,62.55,62.57,22776.0,59.8137,59.8328,59.7946,59.8137,22776.0
2023-11-29 13:50:00,62.57,62.6,62.57,62.6,34522.0,59.8137,59.8424,59.8137,59.8424,34522.0
2023-11-29 13:55:00,62.59,62.61,62.58,62.6,19819.0,59.8328,59.8519,59.8233,59.8424,19819.0
2023-11-29 14:00:00,62.6,62.62,62.59,62.61,69333.0,59.8424,59.8615,59.8328,59.8519,69333.0
2023-11-29 14:05:00,62.61,62.65,62.6,62.65,46370.0,59.8519,59.8902,59.8424,59.8902,46370.0
2023-11-29 14:10:00,62.65,62.68,62.64,62.66,56124.0,59.8902,59.9188,59.8806,59.8997,56124.0
2023-11-29 14:15:00,62.66,62.67,62.64,62.65,73191.0,59.8997,59.9093,59.8806,59.8902,73191.0
2023-11-29 14:20:00,62.65,62.66,62.63,62.63,30853.0,59.8902,59.8997,59.871,59.871,30853.0
2023-11-29 14:25:00,62.63,62.63,62.59,62.6,17756.0,59.871,59.871,59.8328,59.8424,17756.0
2023-11-29 14:30:00,62.59,62.6,62.55,62.57,27162.0,59.8328,59.8424,59.7946,59.8137,27162.0
2023-11-29 14:35:00,62.56,62.57,62.5,62.54,32345.0,59.8041,59.8137,59.7468,59.785,32345.0
2023-11-29 14:40:00,62.54,62.55,62.52,62.54,25127.0,59.785,59.7946,59.7659,59.785,25127.0
2023-11-29 14:45:00,62.53,62.57,62.53,62.55,20039.0,59.7755,59.8137,59.7755,59.7946,20039.0
2023-11-29 14:50:00,62.57,62.57,62.56,62.57,13035.0,59.8137,59.8137,59.8041,59.8137,13035.0
2023-11-29 14:55:00,62.57,62.59,62.56,62.59,36080.0,59.8137,59.8328,59.8041,59.8328,36080.0
2023-11-29 15:00:00,62.59,62.59,62.57,62.58,28159.0,59.8328,59.8328,59.8137,59.8233,28159.0
2023-11-29 15:05:00,62.58,62.59,62.55,62.58,36677.0,59.8233,59.8328,59.7946,59.8233,36677.0
2023-11-29 15:10:00,62.58,62.58,62.55,62.56,107976.0,59.8233,59.8233,59.7946,59.8041,107976.0
2023-11-29 15:15:00,62.57,62.57,62.5,62.52,57492.0,59.8137,59.8137,59.7468,59.7659,57492.0
2023-11-29 15:20:00,62.52,62.52,62.46,62.46,40165.0,59.7659,59.7659,59.7085,59.7085,40165.0
2023-11-29 15:25:00,62.46,62.48,62.44,62.47,116419.0,59.7085,59.7277,59.6894,59.7181,116419.0
2023-11-29 15:30:00,62.47,62.49,62.47,62.49,128758.0,59.7181,59.7372,59.7181,59.7372,128758.0
2023-11-29 15:35:00,62.49,62.5,62.47,62.47,26763.0,59.7372,59.7468,59.7181,59.7181,26763.0
2023-11-29 15:40:00,62.48,62.5,62.47,62.5,125408.0,59.7277,59.7468,59.7181,59.7468,125408.0
2023-11-29 15:45:00,62.5,62.5,62.48,62.49,42480.0,59.7468,59.7468,59.7277,59.7372,42480.0
2023-11-29 15:50:00,62.49,62.5,62.47,62.49,58285.0,59.7372,59.7468,59.7181,59.7372,58285.0
2023-11-29 15:55:00,62.49,62.5,62.47,62.49,292636.0,59.7372,59.7468,59.7181,59.7372,292636.0
2023-11-30 09:30:00,62.66,62.67,62.55,62.58,87323.0,59.8997,59.9093,59.7946,59.8233,87323.0
2023-11-30 09:35:00,62.56,62.58,62.49,62.49,106103.0,59.8041,59.8233,59.7372,59.7372,106103.0
2023-11-30 09:40:00,62.49,62.54,62.42,62.49,139441.0,59.7372,59.785,59.6703,59.7372,139441.0
2023-11-30 09:45:00,62.49,62.49,62.39,62.46,48740.0,59.7372,59.7372,59.6416,59.7085,48740.0
2023-11-30 09:50:00,62.45,62.57,62.44,62.54,66127.0,59.699,59.8137,59.6894,59.785,66127.0
2023-11-30 09:55:00,62.55,62.57,62.53,62.54,19361.0,59.7946,59.8137,59.7755,59.785,19361.0
2023-11-30 10:00:00,62.56,62.56,62.49,62.55,41866.0,59.8041,59.8041,59.7372,59.7946,41866.0
2023-11-30 10:05:00,62.55,62.57,62.51,62.51,47721.0,59.7946,59.8137,59.7563,59.7563,47721.0
2023-11-30 10:10:00,62.5,62.59,62.5,62.58,32037.0,59.7468,59.8328,59.7468,59.8233,32037.0
2023-11-30 10:15:00,62.57,62.61,62.56,62.57,12489.0,59.8137,59.8519,59.8041,59.8137,12489.0
2023-11-30 10:20:00,62.57,62.63,62.56,62.61,23942.0,59.8137,59.871,59.8041,59.8519,23942.0
2023-11-30 10:25:00,62.61,62.62,62.58,62.59,31081.0,59.8519,59.8615,59.8233,59.8328,31081.0
2023-11-30 10:30:00,62.59,62.67,62.58,62.67,28787.0,59.8328,59.9093,59.8233,59.9093,28787.0
2023-11-30 10:35:00,62.68,62.68,62.56,62.58,17483.0,59.9188,59.9188,59.8041,59.8233,17483.0
2023-11-30 10:40:00,62.59,62.63,62.57,62.62,183533.0,59.8328,59.871,59.8137,59.8615,183533.0
2023-11-30 10:45:00,62.62,62.62,62.52,62.54,86011.0,59.8615,59.8615,59.7659,59.785,86011.0
2023-11-30 10:50:00,62.53,62.58,62.52,62.57,46814.0,59.7755,59.8233,59.7659,59.8137,46814.0
2023-11-30 10:55:00,62.58,62.64,62.57,62.62,679297.0,59.8233,59.8806,59.8137,59.8615,679297.0
2023-11-30 11:00:00,62.62,62.64,62.59,62.6,688695.0,59.8615,59.8806,59.8328,59.8424,688695.0
2023-11-30 11:05:00,62.6,62.63,62.58,62.59,55091.0,59.8424,59.871,59.8233,59.8328,55091.0
2023-11-30 11:10:00,62.6,62.67,62.6,62.66,65166.0,59.8424,59.9093,59.8424,59.8997,65166.0
2023-11-30 11:15:00,62.66,62.66,62.58,62.58,26939.0,59.8997,59.8997,59.8233,59.8233,26939.0
2023-11-30 11:20:00,62.58,62.62,62.55,62.6,33954.0,59.8233,59.8615,59.7946,59.8424,33954.0
2023-11-30 11:25:00,62.6,62.64,62.59,62.62,46903.0,59.8424,59.8806,59.8328,59.8615,46903.0
2023-11-30 11:30:00,62.62,62.63,62.58,62.6,41569.0,59.8615,59.871,59.8233,59.8424,41569.0
2023-11-30 11:35:00,62.61,62.61,62.58,62.59,19802.0,59.8519,59.8519,59.8233,59.8328,19802.0
2023-11-30 11:40:00,62.61,62.62,62.6,62.61,21247.0,59.8519,59.8615,59.8424,59.8519,21247.0
2023-11-30 11:45:00,62.61,62.65,62.58,62.65,32983.0,59.8519,59.8902,59.8233,59.8902,32983.0
2023-11-30 11:50:00,62.66,62.68,62.63,62.63,31155.0,59.8997,59.9188,59.871,59.871,31155.0
2023-11-30 11:55:00,62.64,62.64,62.61,62.62,27883.0,59.8806,59.8806,59.8519,59.8615,27883.0
2023-11-30 12:00:00,62.62,62.68,62.6,62.68,29148.0,59.8615,59.9188,59.8424,59.9188,29148.0
2023-11-30 12:05:00,62.68,62.68,62.66,62.67,20569.0,59.9188,59.9188,59.8997,59.9093,20569.0
2023-11-30 12:10:00,62.67,62.67,62.63,62.64,70614.0,59.9093,59.9093,59.871,59.8806,70614.0
2023-11-30 12:15:00,62.64,62.65,62.58,62.6,32600.0,59.8806,59.8902,59.8233,59.8424,32600.0
2023-11-30 12:20:00,62.6,62.61,62.58,62.61,22483.0,59.8424,59.8519,59.8233,59.8519,22483.0
2023-11-30 12:25:00,62.6,62.61,62.59,62.6,21805.0,59.8424,59.8519,59.8328,59.8424,21805.0
2023-11-30 12:30:00,62.6,62.63,62.58,62.59,27944.0,59.8424,59.871,59.8233,59.8328,27944.0
2023-11-30 12:35:00,62.59,62.61,62.58,62.6,15187.0,59.8328,59.8519,59.8233,59.8424,15187.0
2023-11-30 12:40:00,62.6,62.64,62.6,62.64,5731.0,59.8424,59.8806,59.8424,59.8806,5731.0
2023-11-30 12:45:00,62.63,62.64,62.61,62.62,13179.0,59.871,59.8806,59.8519,59.8615,13179.0
2023-11-30 12:50:00,62.62,62.62,62.61,62.61,12532.0,59.8615,59.8615,59.8519,59.8519,12532.0
2023-11-30 12:55:00,62.61,62.61,62.57,62.59,19271.0,59.8519,59.8519,59.8137,59.8328,19271.0
2023-11-30 13:00:00,62.59,62.62,62.58,62.61,20503.0,59.8328,59.8615,59.8233,59.8519,20503.0
2023-11-30 13:05:00,62.61,62.61,62.58,62.59,22303.0,59.8519,59.8519,59.8233,59.8328,22303.0
2023-11-30 13:10:00,62.59,62.61,62.59,62.6,6955.0,59.8328,59.8519,59.8328,59.8424,6955.0
2023-11-30 13:15:00,62.6,62.62,62.6,62.61,21930.0,59.8424,59.8615,59.8424,59.8519,21930.0
2023-11-30 13:20:00,62.61,62.65,62.6,62.63,34633.0,59.8519,59.8902,59.8424,59.871,34633.0
2023-11-30 13:25:00,62.64,62.64,62.6,62.61,8159.0,59.8806,59.8806,59.8424,59.8519,8159.0
2023-11-30 13:30:00,62.61,62.63,62.56,62.63,8835.0,59.8519,59.871,59.8041,59.871,8835.0
2023-11-30 13:35:00,62.63,62.63,62.61,62.61,15483.0,59.871,59.871,59.8519,59.8519,15483.0
2023-11-30 13:40:00,62.61,62.61,62.59,62.59,14870.0,59.8519,59.8519,59.8328,59.8328,14870.0
2023-11-30 13:45:00,62.58,62.59,62.55,62.56,17336.0,59.8233,59.8328,59.7946,59.8041,17336.0
2023-11-30 13:50:00,62.56,62.56,62.53,62.54,20981.0,59.8041,59.8041,59.7755,59.785,20981.0
2023-11-30 13:55:00,62.54,62.58,62.54,62.58,15369.0,59.785,59.8233,59.785,59.8233,15369.0
2023-11-30 14:00:00,62.58,62.6,62.57,62.6,33706.0,59.8233,59.8424,59.8137,59.8424,33706.0
2023-11-30 14:05:00,62.6,62.62,62.59,62.61,18845.0,59.8424,59.8615,59.8328,59.8519,18845.0
2023-11-30 14:10:00,62.61,62.63,62.59,62.63,24529.0,59.8519,59.871,59.8328,59.871,24529.0
2023-11-30 14:15:00,62.63,62.63,62.6,62.62,44942.0,59.871,59.871,59.8424,59.8615,44942.0
2023-11-30 14:20:00,62.62,62.62,62.6,62.61,13269.0,59.8615,59.8615,59.8424,59.8519,13269.0
2023-11-30 14:25:00,62.61,62.61,62.58,62.59,28090.0,59.8519,59.8519,59.8233,59.8328,28090.0
2023-11-30 14:30:00,62.59,62.62,62.57,62.61,19706.0,59.8328,59.8615,59.8137,59.8519,19706.0
2023-11-30 14:35:00,62.61,62.62,62.61,62.61,19044.0,59.8519,59.8615,59.8519,59.8519,19044.0
2023-11-30 14:40:00,62.62,62.64,62.62,62.63,13682.0,59.8615,59.8806,59.8615,59.871,13682.0
2023-11-30 14:45:00,62.64,62.64,62.62,62.64,47770.0,59.8806,59.8806,59.8615,59.8806,47770.0
2023-11-30 14:50:00,62.64,62.65,62.63,62.64,31973.0,59.8806,59.8902,59.871,59.8806,31973.0
2023-11-30 14:55:00,62.64,62.64,62.61,62.62,30314.0,59.8806,59.8806,59.8519,59.8615,30314.0
2023-11-30 15:00:00,62.63,62.63,62.61,62.61,59190.0,59.871,59.871,59.8519,59.8519,59190.0
2023-11-30 15:05:00,62.61,62.61,62.57,62.57,66792.0,59.8519,59.8519,59.8137,59.8137,66792.0
2023-11-30 15:10:00,62.57,62.59,62.56,62.57,31694.0,59.8137,59.8328,59.8041,59.8137,31694.0
2023-11-30 15:15:00,62.57,62.57,62.54,62.55,60507.0,59.8137,59.8137,59.785,59.7946,60507.0
2023-11-30 15:20:00,62.55,62.55,62.51,62.52,49733.0,59.7946,59.7946,59.7563,59.7659,49733.0
2023-11-30 15:25:00,62.52,62.53,62.48,62.52,148030.0,59.7659,59.7755,59.7277,59.7659,148030.0
2023-11-30 15:30:00,62.53,62.53,62.51,62.52,59929.0,59.7755,59.7755,59.7563,59.7659,59929.0
2023-11-30 15:35:00,62.51,62.52,62.5,62.52,65646.0,59.7563,59.7659,59.7468,59.7659,65646.0
2023-11-30 15:40:00,62.52,62.56,62.51,62.55,76975.0,59.7659,59.8041,59.7563,59.7946,76975.0
2023-11-30 15:45:00,62.55,62.57,62.54,62.55,57965.0,59.7946,59.8137,59.785,59.7946,57965.0
2023-11-30 15:50:00,62.56,62.62,62.55,62.61,122758.0,59.8041,59.8615,59.7946,59.8519,122758.0
2023-11-30 15:55:00,62.62,62.64,62.6,62.62,422044.0,59.8615,59.8806,59.8424,59.8615,422044.0
2023-12-01 09:30:00,62.37,62.4,62.34,62.4,96376.0,59.6225,59.6512,59.5938,59.6512,96376.0
2023-12-01 09:35:00,62.4,62.46,62.38,62.45,65054.0,59.6512,59.7085,59.6321,59.699,65054.0
2023-12-01 09:40:00,62.44,62.48,62.42,62.47,28276.0,59.6894,59.7277,59.6703,59.7181,28276.0
2023-12-01 09:45:00,62.47,62.49,62.45,62.49,53868.0,59.7181,59.7372,59.699,59.7372,53868.0
2023-12-01 09:50:00,62.49,62.51,62.45,62.51,30976.0,59.7372,59.7563,59.699,59.7563,30976.0
2023-12-01 09:55:00,62.51,62.52,62.47,62.5,22932.0,59.7563,59.7659,59.7181,59.7468,22932.0
2023-12-01 10:00:00,62.51,62.76,62.51,62.71,133149.0,59.7563,59.9953,59.7563,59.9475,133149.0
2023-12-01 10:05:00,62.72,62.72,62.62,62.69,108928.0,59.9571,59.9571,59.8615,59.9284,108928.0
2023-12-01 10:10:00,62.71,62.73,62.67,62.68,29756.0,59.9475,59.9666,59.9093,59.9188,29756.0
2023-12-01 10:15:00,62.68,62.73,62.64,62.73,133091.0,59.9188,59.9666,59.8806,59.9666,133091.0
2023-12-01 10:20:00,62.73,62.74,62.7,62.73,51230.0,59.9666,59.9762,59.938,59.9666,51230.0
2023-12-01 10:25:00,62.74,62.75,62.66,62.68,77808.0,59.9762,59.9858,59.8997,59.9188,77808.0
2023-12-01 10:30:00,62.69,62.72,62.63,62.7,94299.0,59.9284,59.9571,59.871,59.938,94299.0
2023-12-01 10:35:00,62.7,62.73,62.67,62.67,38857.0,59.938,59.9666,59.9093,59.9093,38857.0
2023-12-01 10:40:00,62.67,62.69,62.62,62.68,52033.0,59.9093,59.9284,59.8615,59.9188,52033.0
2023-12-01 10:45:00,62.67,62.7,62.65,62.69,58888.0,59.9093,59.938,59.8902,59.9284,58888.0
2023-12-01 10:50:00,62.69,62.71,62.69,62.7,28405.0,59.9284,59.9475,59.9284,59.938,28405.0
2023-12-01 10:55:00,62.7,62.7,62.64,62.65,61831.0,59.938,59.938,59.8806,59.8902,61831.0
2023-12-01 11:00:00,62.65,62.71,62.51,62.68,252812.0,59.8902,59.9475,59.7563,59.9188,252812.0
2023-12-01 11:05:00,62.67,62.74,62.62,62.74,51352.0,59.9093,59.9762,59.8615,59.9762,51352.0
2023-12-01 11:10:00,62.73,62.85,62.72,62.84,56725.0,59.9666,60.0814,59.9571,60.0718,56725.0
2023-12-01 11:15:00,62.84,62.87,62.81,62.84,58213.0,60.0718,60.1005,60.0431,60.0718,58213.0
2023-12-01 11:20:00,62.84,62.85,62.79,62.83,48351.0,60.0718,60.0814,60.024,60.0622,48351.0
2023-12-01 11:25:00,62.83,62.91,62.82,62.91,124697.0,60.0622,60.1387,60.0527,60.1387,124697.0
2023-12-01 11:30:00,62.9,62.94,62.85,62.94,50160.0,60.1292,60.1674,60.0814,60.1674,50160.0
2023-12-01 11:35:00,62.93,62.94,62.86,62.93,41798.0,60.1578,60.1674,60.0909,60.1578,41798.0
2023-12-01 11:40:00,62.93,63.0,62.92,63.0,47612.0,60.1578,60.2247,60.1483,60.2247,47612.0
2023-12-01 11:45:00,63.01,63.03,62.95,63.02,35740.0,60.2343,60.2534,60.177,60.2439,35740.0
2023-12-01 11:50:00,63.02,63.06,63.01,63.05,37460.0,60.2439,60.2821,60.2343,60.2725,37460.0
2023-12-01 11:55:00,63.05,63.05,63.01,63.01,11948.0,60.2725,60.2725,60.2343,60.2343,11948.0
2023-12-01 12:00:00,63.0,63.02,62.98,63.0,27757.0,60.2247,60.2439,60.2056,60.2247,27757.0
2023-12-01 12:05:00,63.0,63.05,62.98,63.04,51470.0,60.2247,60.2725,60.2056,60.263,51470.0
2023-12-01 12:10:00,63.04,63.08,63.02,63.08,8901.0,60.263,60.3012,60.2439,60.3012,8901.0
2023-12-01 12:15:00,63.08,63.1,63.02,63.04,57120.0,60.3012,60.3203,60.2439,60.263,57120.0
2023-12-01 12:20:00,63.04,63.08,63.02,63.06,30118.0,60.263,60.3012,60.2439,60.2821,30118.0
2023-12-01 12:25:00,63.07,63.08,63.06,63.08,20388.0,60.2917,60.3012,60.2821,60.3012,20388.0
2023-12-01 12:30:00,63.07,63.12,63.06,63.11,34306.0,60.2917,60.3395,60.2821,60.3299,34306.0
2023-12-01 12:35:00,63.1,63.15,63.1,63.14,42514.0,60.3203,60.3681,60.3203,60.3586,42514.0
2023-12-01 12:40:00,63.14,63.17,63.13,63.17,11116.0,60.3586,60.3873,60.349,60.3873,11116.0
2023-12-01 12:45:00,63.17,63.2,63.16,63.2,6628.0,60.3873,60.4159,60.3777,60.4159,6628.0
2023-12-01 12:50:00,63.2,63.21,63.18,63.19,22224.0,60.4159,60.4255,60.3968,60.4064,22224.0
2023-12-01 12:55:00,63.21,63.22,63.2,63.2,27477.0,60.4255,60.4351,60.4159,60.4159,27477.0
2023-12-01 13:00:00,63.21,63.22,63.18,63.21,31162.0,60.4255,60.4351,60.3968,60.4255,31162.0
2023-12-01 13:05:00,63.2,63.21,63.18,63.19,45329.0,60.4159,60.4255,60.3968,60.4064,45329.0
2023-12-01 13:10:00,63.19,63.2,63.16,63.2,44521.0,60.4064,60.4159,60.3777,60.4159,44521.0
2023-12-01 13:15:00,63.2,63.21,63.18,63.2,45037.0,60.4159,60.4255,60.3968,60.4159,45037.0
2023-12-01 13:20:00,63.2,63.2,63.15,63.18,59305.0,60.4159,60.4159,60.3681,60.3968,59305.0
2023-12-01 13:25:00,63.18,63.18,63.14,63.15,22996.0,60.3968,60.3968,60.3586,60.3681,22996.0
2023-12-01 13:30:00,63.14,63.17,63.12,63.17,32885.0,60.3586,60.3873,60.3395,60.3873,32885.0
2023-12-01 13:35:00,63.16,63.17,63.12,63.14,67176.0,60.3777,60.3873,60.3395,60.3586,67176.0
2023-12-01 13:40:00,63.14,63.14,63.11,63.14,62910.0,60.3586,60.3586,60.3299,60.3586,62910.0
2023-12-01 13:45:00,63.13,63.15,63.12,63.14,48338.0,60.349,60.3681,60.3395,60.3586,48338.0
2023-12-01 13:50:00,63.15,63.15,63.1,63.11,22076.0,60.3681,60.3681,60.3203,60.3299,22076.0
2023-12-01 13:55:00,63.11,63.12,63.09,63.12,33599.0,60.3299,60.3395,60.3108,60.3395,33599.0
2023-12-01 14:00:00,63.12,63.13,63.1,63.11,49713.0,60.3395,60.349,60.3203,60.3299,49713.0
2023-12-01 14:05:00,63.1,63.1,63.06,63.07,46894.0,60.3203,60.3203,60.2821,60.2917,46894.0
2023-12-01 14:10:00,63.07,63.12,63.06,63.11,39895.0,60.2917,60.3395,60.2821,60.3299,39895.0
2023-12-01 14:15:00,63.11,63.11,63.09,63.09,23311.0,60.3299,60.3299,60.3108,60.3108,23311.0
2023-12-01 14:20:00,63.1,63.14,63.1,63.13,9281.0,60.3203,60.3586,60.3203,60.349,9281.0
2023-12-01 14:25:00,63.13,63.14,63.12,63.14,52827.0,60.349,60.3586,60.3395,60.3586,52827.0
2023-12-01 14:30:00,63.14,63.14,63.12,63.13,16494.0,60.3586,60.3586,60.3395,60.349,16494.0
2023-12-01 14:35:00,63.12,63.14,63.1,63.13,23121.0,60.3395,60.3586,60.3203,60.349,23121.0
2023-12-01 14:40:00,63.14,63.14,63.1,63.11,24823.0,60.3586,60.3586,60.3203,60.3299,24823.0
2023-12-01 14:45:00,63.11,63.12,63.09,63.11,22844.0,60.3299,60.3395,60.3108,60.3299,22844.0
2023-12-01 14:50:00,63.12,63.13,63.11,63.13,30186.0,60.3395,60.349,60.3299,60.349,30186.0
2023-12-01 14:55:00,63.13,63.15,63.12,63.15,16560.0,60.349,60.3681,60.3395,60.3681,16560.0
2023-12-01 15:00:00,63.15,63.15,63.13,63.14,76645.0,60.3681,60.3681,60.349,60.3586,76645.0
2023-12-01 15:05:00,63.13,63.15,63.11,63.14,16510.0,60.349,60.3681,60.3299,60.3586,16510.0
2023-12-01 15:10:00,63.15,63.18,63.14,63.18,19600.0,60.3681,60.3968,60.3586,60.3968,19600.0
2023-12-01 15:15:00,63.18,63.18,63.15,63.16,24022.0,60.3968,60.3968,60.3681,60.3777,24022.0
2023-12-01 15:20:00,63.16,63.17,63.14,63.17,16664.0,60.3777,60.3873,60.3586,60.3873,16664.0
2023-12-01 15:25:00,63.17,63.2,63.16,63.19,33103.0,60.3873,60.4159,60.3777,60.4064,33103.0
2023-12-01 15:30:00,63.19,63.2,63.18,63.19,22917.0,60.4064,60.4159,60.3968,60.4064,22917.0
2023-12-01 15:35:00,63.2,63.2,63.16,63.17,32808.0,60.4159,60.4159,60.3777,60.3873,32808.0
2023-12-01 15:40:00,63.16,63.18,63.15,63.17,88620.0,60.3777,60.3968,60.3681,60.3873,88620.0
2023-12-01 15:45:00,63.17,63.18,63.15,63.18,38474.0,60.3873,60.3968,60.3681,60.3968,38474.0
2023-12-01 15:50:00,63.19,63.19,63.13,63.14,82863.0,60.4064,60.4064,60.349,60.3586,82863.0
2023-12-01 15:55:00,63.14,63.21,63.13,63.2,248346.0,60.3586,60.4255,60.349,60.4159,248346.0
2023-12-04 09:30:00,62.32,62.39,62.29,62.39,113451.0,59.5747,59.6416,59.546,59.6416,113451.0
2023-12-04 09:35:00,62.39,62.43,62.33,62.41,70029.0,59.6416,59.6799,59.5843,59.6607,70029.0
2023-12-04 09:40:00,62.41,62.48,62.41,62.48,31449.0,59.6607,59.7277,59.6607,59.7277,31449.0
2023-12-04 09:45:00,62.48,62.55,62.48,62.54,96860.0,59.7277,59.7946,59.7277,59.785,96860.0
2023-12-04 09:50:00,62.53,62.53,62.47,62.49,29611.0,59.7755,59.7755,59.7181,59.7372,29611.0
2023-12-04 09:55:00,62.49,62.49,62.45,62.46,34069.0,59.7372,59.7372,59.699,59.7085,34069.0
2023-12-04 10:00:00,62.46,62.5,62.44,62.49,55714.0,59.7085,59.7468,59.6894,59.7372,55714.0
2023-12-04 10:05:00,62.49,62.52,62.45,62.49,29597.0,59.7372,59.7659,59.699,59.7372,29597.0
2023-12-04 10:10:00,62.48,62.51,62.44,62.45,62713.0,59.7277,59.7563,59.6894,59.699,62713.0
2023-12-04 10:15:00,62.45,62.49,62.42,62.43,91899.0,59.699,59.7372,59.6703,59.6799,91899.0
2023-12-04 10:20:00,62.43,62.46,62.35,62.36,83839.0,59.6799,59.7085,59.6034,59.6129,83839.0
2023-12-04 10:25:00,62.36,62.37,62.29,62.32,90078.0,59.6129,59.6225,59.546,59.5747,90078.0
2023-12-04 10:30:00,62.32,62.32,62.21,62.21,74470.0,59.5747,59.5747,59.4696,59.4696,74470.0
2023-12-04 10:35:00,62.21,62.24,62.18,62.2,83972.0,59.4696,59.4982,59.4409,59.46,83972.0
2023-12-04 10:40:00,62.2,62.21,62.16,62.19,34413.0,59.46,59.4696,59.4218,59.4504,34413.0
2023-12-04 10:45:00,62.19,62.21,62.16,62.18,43977.0,59.4504,59.4696,59.4218,59.4409,43977.0
2023-12-04 10:50:00,62.18,62.19,62.14,62.18,54089.0,59.4409,59.4504,59.4026,59.4409,54089.0
2023-12-04 10:55:00,62.18,62.2,62.13,62.16,37015.0,59.4409,59.46,59.3931,59.4218,37015.0
2023-12-04 11:00:00,62.15,62.16,62.12,62.12,26009.0,59.4122,59.4218,59.3835,59.3835,26009.0
2023-12-04 11:05:00,62.12,62.15,62.12,62.14,14441.0,59.3835,59.4122,59.3835,59.4026,14441.0
2023-12-04 11:10:00,62.15,62.18,62.13,62.18,47518.0,59.4122,59.4409,59.3931,59.4409,47518.0
2023-12-04 11:15:00,62.18,62.2,62.17,62.19,25211.0,59.4409,59.46,59.4313,59.4504,25211.0
2023-12-04 11:20:00,62.19,62.22,62.18,62.19,40337.0,59.4504,59.4791,59.4409,59.4504,40337.0
2023-12-04 11:25:00,62.18,62.18,62.15,62.18,12685.0,59.4409,59.4409,59.4122,59.4409,12685.0
2023-12-04 11:30:00,62.17,62.18,62.15,62.15,47212.0,59.4313,59.4409,59.4122,59.4122,47212.0
2023-12-04 11:35:00,62.16,62.16,62.13,62.15,48276.0,59.4218,59.4218,59.3931,59.4122,48276.0
2023-12-04 11:40:00,62.16,62.16,62.13,62.14,57388.0,59.4218,59.4218,59.3931,59.4026,57388.0
2023-12-04 11:45:00,62.14,62.19,62.14,62.18,13749.0,59.4026,59.4504,59.4026,59.4409,13749.0
2023-12-04 11:50:00,62.18,62.23,62.17,62.22,103707.0,59.4409,59.4887,59.4313,59.4791,103707.0
2023-12-04 11:55:00,62.22,62.28,62.22,62.28,43575.0,59.4791,59.5365,59.4791,59.5365,43575.0
2023-12-04 12:00:00,62.29,62.3,62.24,62.25,21768.0,59.546,59.5556,59.4982,59.5078,21768.0
2023-12-04 12:05:00,62.25,62.28,62.22,62.26,27173.0,59.5078,59.5365,59.4791,59.5173,27173.0
2023-12-04 12:10:00,62.27,62.29,62.24,62.28,19315.0,59.5269,59.546,59.4982,59.5365,19315.0
2023-12-04 12:15:00,62.29,62.3,62.25,62.27,61839.0,59.546,59.5556,59.5078,59.5269,61839.0
2023-12-04 12:20:00,62.28,62.28,62.23,62.24,45882.0,59.5365,59.5365,59.4887,59.4982,45882.0
2023-12-04 12:25:00,62.25,62.28,62.24,62.26,20334.0,59.5078,59.5365,59.4982,59.5173,20334.0
2023-12-04 12:30:00,62.26,62.3,62.25,62.3,26450.0,59.5173,59.5556,59.5078,59.5556,26450.0
2023-12-04 12:35:00,62.29,62.3,62.26,62.29,53930.0,59.546,59.5556,59.5173,59.546,53930.0
2023-12-04 12:40:00,62.29,62.31,62.27,62.3,203180.0,59.546,59.5651,59.5269,59.5556,203180.0
2023-12-04 12:45:00,62.29,62.31,62.28,62.29,79437.0,59.546,59.5651,59.5365,59.546,79437.0
2023-12-04 12:50:00,62.29,62.31,62.27,62.3,36494.0,59.546,59.5651,59.5269,59.5556,36494.0
2023-12-04 12:55:00,62.29,62.31,62.28,62.3,48009.0,59.546,59.5651,59.5365,59.5556,48009.0
2023-12-04 13:00:00,62.29,62.29,62.26,62.27,42945.0,59.546,59.546,59.5173,59.5269,42945.0
2023-12-04 13:05:00,62.27,62.28,62.23,62.23,79422.0,59.5269,59.5365,59.4887,59.4887,79422.0
2023-12-04 13:10:00,62.23,62.25,62.23,62.23,22186.0,59.4887,59.5078,59.4887,59.4887,22186.0
2023-12-04 13:15:00,62.23,62.24,62.21,62.23,40655.0,59.4887,59.4982,59.4696,59.4887,40655.0
2023-12-04 13:20:00,62.22,62.23,62.18,62.18,20056.0,59.4791,59.4887,59.4409,59.4409,20056.0
2023-12-04 13:25:00,62.19,62.2,62.17,62.17,43463.0,59.4504,59.46,59.4313,59.4313,43463.0
2023-12-04 13:30:00,62.17,62.2,62.15,62.18,58642.0,59.4313,59.46,59.4122,59.4409,58642.0
2023-12-04 13:35:00,62.17,62.21,62.17,62.18,15464.0,59.4313,59.4696,59.4313,59.4409,15464.0
2023-12-04 13:40:00,62.18,62.19,62.17,62.18,19944.0,59.4409,59.4504,59.4313,59.4409,19944.0
2023-12-04 13:45:00,62.18,62.2,62.16,62.19,22816.0,59.4409,59.46,59.4218,59.4504,22816.0
2023-12-04 13:50:00,62.19,62.2,62.18,62.19,16344.0,59.4504,59.46,59.4409,59.4504,16344.0
2023-12-04 13:55:00,62.19,62.2,62.18,62.19,39163.0,59.4504,59.46,59.4409,59.4504,39163.0
2023-12-04 14:00:00,62.2,62.21,62.17,62.18,39288.0,59.46,59.4696,59.4313,59.4409,39288.0
2023-12-04 14:05:00,62.18,62.19,62.16,62.17,54944.0,59.4409,59.4504,59.4218,59.4313,54944.0
2023-12-04 14:10:00,62.18,62.23,62.17,62.22,18734.0,59.4409,59.4887,59.4313,59.4791,18734.0
2023-12-04 14:15:00,62.22,62.23,62.19,62.2,22811.0,59.4791,59.4887,59.4504,59.46,22811.0
2023-12-04 14:20:00,62.2,62.21,62.19,62.2,35547.0,59.46,59.4696,59.4504,59.46,35547.0
2023-12-04 14:25:00,62.2,62.22,62.19,62.2,25696.0,59.46,59.4791,59.4504,59.46,25696.0
2023-12-04 14:30:00,62.2,62.22,62.16,62.19,86996.0,59.46,59.4791,59.4218,59.4504,86996.0
2023-12-04 14:35:00,62.2,62.23,62.2,62.21,24542.0,59.46,59.4887,59.46,59.4696,24542.0
2023-12-04 14:40:00,62.21,62.23,62.2,62.23,21433.0,59.4696,59.4887,59.46,59.4887,21433.0
2023-12-04 14:45:00,62.24,62.24,62.19,62.23,36659.0,59.4982,59.4982,59.4504,59.4887,36659.0
2023-12-04 14:50:00,62.22,62.23,62.21,62.22,13942.0,59.4791,59.4887,59.4696,59.4791,13942.0
2023-12-04 14:55:00,62.22,62.26,62.21,62.23,35515.0,59.4791,59.5173,59.4696,59.4887,35515.0
2023-12-04 15:00:00,62.23,62.26,62.22,62.24,46662.0,59.4887,59.5173,59.4791,59.4982,46662.0
2023-12-04 15:05:00,62.23,62.25,62.22,62.23,29816.0,59.4887,59.5078,59.4791,59.4887,29816.0
2023-12-04 15:10:00,62.23,62.26,62.23,62.26,29338.0,59.4887,59.5173,59.4887,59.5173,29338.0
2023-12-04 15:15:00,62.26,62.27,62.23,62.27,58830.0,59.5173,59.5269,59.4887,59.5269,58830.0
2023-12-04 15:20:00,62.27,62.28,62.25,62.26,27905.0,59.5269,59.5365,59.5078,59.5173,27905.0
2023-12-04 15:25:00,62.26,62.26,62.23,62.25,38054.0,59.5173,59.5173,59.4887,59.5078,38054.0
2023-12-04 15:30:00,62.25,62.26,62.22,62.26,42576.0,59.5078,59.5173,59.4791,59.5173,42576.0
2023-12-04 15:35:00,62.25,62.27,62.24,62.25,35686.0,59.5078,59.5269,59.4982,59.5078,35686.0
2023-12-04 15:40:00,62.26,62.27,62.24,62.27,113607.0,59.5173,59.5269,59.4982,59.5269,113607.0
2023-12-04 15:45:00,62.28,62.28,62.25,62.26,78839.0,59.5365,59.5365,59.5078,59.5173,78839.0
2023-12-04 15:50:00,62.26,62.28,62.26,62.26,119193.0,59.5173,59.5365,59.5173,59.5173,119193.0
2023-12-04 15:55:00,62.27,62.27,62.23,62.25,458364.0,59.5269,59.5269,59.4887,59.5078,458364.0
2023-12-05 09:30:00,62.07,62.09,62.04,62.09,142867.0,59.3357,59.3548,59.307,59.3548,142867.0
2023-12-05 09:35:00,62.09,62.11,62.02,62.05,37853.0,59.3548,59.374,59.2879,59.3166,37853.0
2023-12-05 09:40:00,62.05,62.07,62.02,62.05,54866.0,59.3166,59.3357,59.2879,59.3166,54866.0
2023-12-05 09:45:00,62.05,62.06,61.96,62.01,186658.0,59.3166,59.3262,59.2306,59.2784,186658.0
2023-12-05 09:50:00,62.01,62.06,61.99,62.05,46343.0,59.2784,59.3262,59.2592,59.3166,46343.0
2023-12-05 09:55:00,62.05,62.05,62.0,62.0,57714.0,59.3166,59.3166,59.2688,59.2688,57714.0
2023-12-05 10:00:00,62.0,62.25,62.0,62.2,178692.0,59.2688,59.5078,59.2688,59.46,178692.0
2023-12-05 10:05:00,62.18,62.19,62.11,62.13,55491.0,59.4409,59.4504,59.374,59.3931,55491.0
2023-12-05 10:10:00,62.12,62.17,62.06,62.06,94147.0,59.3835,59.4313,59.3262,59.3262,94147.0
2023-12-05 10:15:00,62.07,62.09,62.04,62.09,53145.0,59.3357,59.3548,59.307,59.3548,53145.0
2023-12-05 10:20:00,62.08,62.19,62.07,62.15,74599.0,59.3453,59.4504,59.3357,59.4122,74599.0
2023-12-05 10:25:00,62.14,62.14,62.06,62.14,86401.0,59.4026,59.4026,59.3262,59.4026,86401.0
2023-12-05 10:30:00,62.14,62.15,62.04,62.05,258640.0,59.4026,59.4122,59.307,59.3166,258640.0
2023-12-05 10:35:00,62.05,62.08,62.05,62.08,36966.0,59.3166,59.3453,59.3166,59.3453,36966.0
2023-12-05 10:40:00,62.08,62.12,62.05,62.11,43243.0,59.3453,59.3835,59.3166,59.374,43243.0
2023-12-05 10:45:00,62.11,62.16,62.1,62.13,50746.0,59.374,59.4218,59.3644,59.3931,50746.0
2023-12-05 10:50:00,62.13,62.15,62.09,62.13,12683.0,59.3931,59.4122,59.3548,59.3931,12683.0
2023-12-05 10:55:00,62.13,62.16,62.13,62.15,38440.0,59.3931,59.4218,59.3931,59.4122,38440.0
2023-12-05 11:00:00,62.15,62.19,62.15,62.18,61141.0,59.4122,59.4504,59.4122,59.4409,61141.0
2023-12-05 11:05:00,62.19,62.19,62.15,62.16,41045.0,59.4504,59.4504,59.4122,59.4218,41045.0
2023-12-05 11:10:00,62.16,62.17,62.11,62.12,49125.0,59.4218,59.4313,59.374,59.3835,49125.0
2023-12-05 11:15:00,62.12,62.14,62.01,62.02,62322.0,59.3835,59.4026,59.2784,59.2879,62322.0
2023-12-05 11:20:00,62.02,62.07,62.01,62.06,52873.0,59.2879,59.3357,59.2784,59.3262,52873.0
2023-12-05 11:25:00,62.05,62.11,62.04,62.1,31530.0,59.3166,59.374,59.307,59.3644,31530.0
2023-12-05 11:30:00,62.1,62.11,62.06,62.06,34923.0,59.3644,59.374,59.3262,59.3262,34923.0
2023-12-05 11:35:00,62.06,62.09,62.05,62.08,15537.0,59.3262,59.3548,59.3166,59.3453,15537.0
2023-12-05 11:40:00,62.09,62.09,62.06,62.07,4282.0,59.3548,59.3548,59.3262,59.3357,4282.0
2023-12-05 11:45:00,62.07,62.12,62.06,62.09,9966.0,59.3357,59.3835,59.3262,59.3548,9966.0
2023-12-05 11:50:00,62.09,62.09,61.97,61.97,22069.0,59.3548,59.3548,59.2401,59.2401,22069.0
2023-12-05 11:55:00,61.98,62.07,61.98,62.07,4638.0,59.2497,59.3357,59.2497,59.3357,4638.0
2023-12-05 12:00:00,62.07,62.09,62.06,62.08,33748.0,59.3357,59.3548,59.3262,59.3453,33748.0
2023-12-05 12:05:00,62.09,62.11,62.08,62.11,6933.0,59.3548,59.374,59.3453,59.374,6933.0
2023-12-05 12:10:00,62.12,62.14,62.1,62.1,29813.0,59.3835,59.4026,59.3644,59.3644,29813.0
2023-12-05 12:15:00,62.1,62.13,62.1,62.12,14466.0,59.3644,59.3931,59.3644,59.3835,14466.0
2023-12-05 12:20:00,62.1,62.14,62.08,62.09,24113.0,59.3644,59.4026,59.3453,59.3548,24113.0
2023-12-05 12:25:00,62.1,62.14,62.09,62.12,13436.0,59.3644,59.4026,59.3548,59.3835,13436.0
2023-12-05 12:30:00,62.12,62.12,62.04,62.06,21030.0,59.3835,59.3835,59.307,59.3262,21030.0
2023-12-05 12:35:00,62.06,62.1,62.05,62.07,36742.0,59.3262,59.3644,59.3166,59.3357,36742.0
2023-12-05 12:40:00,62.07,62.07,62.0,62.01,15874.0,59.3357,59.3357,59.2688,59.2784,15874.0
2023-12-05 12:45:00,62.02,62.05,62.01,62.05,9328.0,59.2879,59.3166,59.2784,59.3166,9328.0
2023-12-05 12:50:00,62.05,62.06,62.03,62.06,7329.0,59.3166,59.3262,59.2975,59.3262,7329.0
2023-12-05 12:55:00,62.07,62.08,62.06,62.08,3040.0,59.3357,59.3453,59.3262,59.3453,3040.0
2023-12-05 13:00:00,62.09,62.09,62.05,62.07,17148.0,59.3548,59.3548,59.3166,59.3357,17148.0
2023-12-05 13:05:00,62.07,62.07,62.04,62.06,7026.0,59.3357,59.3357,59.307,59.3262,7026.0
2023-12-05 13:10:00,62.06,62.07,62.05,62.06,5786.0,59.3262,59.3357,59.3166,59.3262,5786.0
2023-12-05 13:15:00,62.05,62.07,62.05,62.07,33893.0,59.3166,59.3357,59.3166,59.3357,33893.0
2023-12-05 13:20:00,62.07,62.08,62.04,62.07,24673.0,59.3357,59.3453,59.307,59.3357,24673.0
2023-12-05 13:25:00,62.07,62.07,62.03,62.05,26915.0,59.3357,59.3357,59.2975,59.3166,26915.0
2023-12-05 13:30:00,62.05,62.07,62.03,62.06,10351.0,59.3166,59.3357,59.2975,59.3262,10351.0
2023-12-05 13:35:00,62.07,62.07,62.02,62.04,27531.0,59.3357,59.3357,59.2879,59.307,27531.0
2023-12-05 13:40:00,62.04,62.04,61.99,62.02,26368.0,59.307,59.307,59.2592,59.2879,26368.0
2023-12-05 13:45:00,62.02,62.03,62.0,62.02,29023.0,59.2879,59.2975,59.2688,59.2879,29023.0
2023-12-05 13:50:00,62.02,62.02,62.0,62.01,26195.0,59.2879,59.2879,59.2688,59.2784,26195.0
2023-12-05 13:55:00,62.01,62.03,62.0,62.01,115125.0,59.2784,59.2975,59.2688,59.2784,115125.0
2023-12-05 14:00:00,62.01,62.02,62.0,62.01,30360.0,59.2784,59.2879,59.2688,59.2784,30360.0
2023-12-05 14:05:00,62.0,62.05,61.99,62.05,14649.0,59.2688,59.3166,59.2592,59.3166,14649.0
2023-12-05 14:10:00,62.05,62.08,62.04,62.07,13406.0,59.3166,59.3453,59.307,59.3357,13406.0
2023-12-05 14:15:00,62.07,62.09,62.06,62.09,10738.0,59.3357,59.3548,59.3262,59.3548,10738.0
2023-12-05 14:20:00,62.09,62.09,62.06,62.06,36264.0,59.3548,59.3548,59.3262,59.3262,36264.0
2023-12-05 14:25:00,62.07,62.08,62.05,62.08,8786.0,59.3357,59.3453,59.3166,59.3453,8786.0
2023-12-05 14:30:00,62.08,62.08,62.03,62.04,11615.0,59.3453,59.3453,59.2975,59.307,11615.0
2023-12-05 14:35:00,62.04,62.04,62.02,62.03,13771.0,59.307,59.307,59.2879,59.2975,13771.0
2023-12-05 14:40:00,62.03,62.06,62.03,62.05,25143.0,59.2975,59.3262,59.2975,59.3166,25143.0
2023-12-05 14:45:00,62.05,62.07,62.04,62.07,20051.0,59.3166,59.3357,59.307,59.3357,20051.0
2023-12-05 14:50:00,62.07,62.1,62.06,62.09,15392.0,59.3357,59.3644,59.3262,59.3548,15392.0
2023-12-05 14:55:00,62.1,62.11,62.08,62.1,22804.0,59.3644,59.374,59.3453,59.3644,22804.0
2023-12-05 15:00:00,62.1,62.1,62.07,62.08,29003.0,59.3644,59.3644,59.3357,59.3453,29003.0
2023-12-05 15:05:00,62.08,62.08,62.06,62.08,25877.0,59.3453,59.3453,59.3262,59.3453,25877.0
2023-12-05 15:10:00,62.09,62.1,62.07,62.09,21040.0,59.3548,59.3644,59.3357,59.3548,21040.0
2023-12-05 15:15:00,62.09,62.1,62.08,62.08,8555.0,59.3548,59.3644,59.3453,59.3453,8555.0
2023-12-05 15:20:00,62.09,62.1,62.06,62.07,80132.0,59.3548,59.3644,59.3262,59.3357,80132.0
2023-12-05 15:25:00,62.07,62.08,62.05,62.05,37563.0,59.3357,59.3453,59.3166,59.3166,37563.0
2023-12-05 15:30:00,62.05,62.07,62.05,62.05,48600.0,59.3166,59.3357,59.3166,59.3166,48600.0
2023-12-05 15:35:00,62.05,62.06,62.04,62.05,33007.0,59.3166,59.3262,59.307,59.3166,33007.0
2023-12-05 15:40:00,62.05,62.05,62.02,62.03,62348.0,59.3166,59.3166,59.2879,59.2975,62348.0
2023-12-05 15:45:00,62.03,62.03,62.01,62.02,80853.0,59.2975,59.2975,59.2784,59.2879,80853.0
2023-12-05 15:50:00,62.01,62.02,62.0,62.0,87301.0,59.2784,59.2879,59.2688,59.2688,87301.0
2023-12-05 15:55:00,62.01,62.03,62.0,62.02,228710.0,59.2784,59.2975,59.2688,59.2879,228710.0
2023-12-06 09:30:00,63.1,63.12,63.07,63.09,106651.0,60.3203,60.3395,60.2917,60.3108,106651.0
2023-12-06 09:35:00,63.08,63.1,63.05,63.06,252778.0,60.3012,60.3203,60.2725,60.2821,252778.0
2023-12-06 09:40:00,63.06,63.09,63.04,63.07,111055.0,60.2821,60.3108,60.263,60.2917,111055.0
2023-12-06 09:45:00,63.07,63.1,63.03,63.09,57446.0,60.2917,60.3203,60.2534,60.3108,57446.0
2023-12-06 09:50:00,63.09,63.11,63.05,63.06,21696.0,60.3108,60.3299,60.2725,60.2821,21696.0
2023-12-06 09:55:00,63.06,63.09,63.05,63.08,23526.0,60.2821,60.3108,60.2725,60.3012,23526.0
2023-12-06 10:00:00,63.08,63.09,63.03,63.05,43479.0,60.3012,60.3108,60.2534,60.2725,43479.0
2023-12-06 10:05:00,63.05,63.09,63.04,63.08,25000.0,60.2725,60.3108,60.263,60.3012,25000.0
2023-12-06 10:10:00,63.08,63.12,63.07,63.12,20163.0,60.3012,60.3395,60.2917,60.3395,20163.0
2023-12-06 10:15:00,63.12,63.14,63.06,63.07,36805.0,60.3395,60.3586,60.2821,60.2917,36805.0
2023-12-06 10:20:00,63.08,63.09,63.02,63.03,84544.0,60.3012,60.3108,60.2439,60.2534,84544.0
2023-12-06 10:25:00,63.03,63.06,63.01,63.05,68053.0,60.2534,60.2821,60.2343,60.2725,68053.0
2023-12-06 10:30:00,63.05,63.15,63.05,63.14,41807.0,60.2725,60.3681,60.2725,60.3586,41807.0
2023-12-06 10:35:00,63.14,63.17,63.12,63.17,38941.0,60.3586,60.3873,60.3395,60.3873,38941.0
2023-12-06 10:40:00,63.17,63.17,63.12,63.12,29984.0,60.3873,60.3873,60.3395,60.3395,29984.0
2023-12-06 10:45:00,63.12,63.13,63.07,63.08,56185.0,60.3395,60.349,60.2917,60.3012,56185.0
2023-12-06 10:50:00,63.07,63.1,63.03,63.04,45068.0,60.2917,60.3203,60.2534,60.263,45068.0
2023-12-06 10:55:00,63.04,63.05,63.01,63.02,27698.0,60.263,60.2725,60.2343,60.2439,27698.0
2023-12-06 11:00:00,63.02,63.04,62.98,63.01,122648.0,60.2439,60.263,60.2056,60.2343,122648.0
2023-12-06 11:05:00,63.01,63.02,62.98,63.0,18129.0,60.2343,60.2439,60.2056,60.2247,18129.0
2023-12-06 11:10:00,62.99,63.04,62.98,63.03,50329.0,60.2152,60.263,60.2056,60.2534,50329.0
2023-12-06 11:15:00,63.03,63.03,63.0,63.0,15031.0,60.2534,60.2534,60.2247,60.2247,15031.0
2023-12-06 11:20:00,63.01,63.02,62.95,62.98,66507.0,60.2343,60.2439,60.177,60.2056,66507.0
2023-12-06 11:25:00,62.98,62.99,62.94,62.95,50587.0,60.2056,60.2152,60.1674,60.177,50587.0
2023-12-06 11:30:00,62.94,62.95,62.86,62.87,69371.0,60.1674,60.177,60.0909,60.1005,69371.0
2023-12-06 11:35:00,62.86,62.9,62.86,62.9,111104.0,60.0909,60.1292,60.0909,60.1292,111104.0
2023-12-06 11:40:00,62.89,62.89,62.85,62.86,36106.0,60.1196,60.1196,60.0814,60.0909,36106.0
2023-12-06 11:45:00,62.87,62.88,62.85,62.86,21194.0,60.1005,60.11,60.0814,60.0909,21194.0
2023-12-06 11:50:00,62.86,62.9,62.86,62.9,69133.0,60.0909,60.1292,60.0909,60.1292,69133.0
2023-12-06 11:55:00,62.89,62.92,62.88,62.92,25333.0,60.1196,60.1483,60.11,60.1483,25333.0
2023-12-06 12:00:00,62.92,62.92,62.87,62.88,22828.0,60.1483,60.1483,60.1005,60.11,22828.0
2023-12-06 12:05:00,62.88,62.91,62.87,62.89,18459.0,60.11,60.1387,60.1005,60.1196,18459.0
2023-12-06 12:10:00,62.89,62.91,62.88,62.89,23658.0,60.1196,60.1387,60.11,60.1196,23658.0
2023-12-06 12:15:00,62.89,62.91,62.88,62.89,23782.0,60.1196,60.1387,60.11,60.1196,23782.0
2023-12-06 12:20:00,62.89,62.91,62.88,62.88,25220.0,60.1196,60.1387,60.11,60.11,25220.0
2023-12-06 12:25:00,62.89,62.89,62.85,62.86,23139.0,60.1196,60.1196,60.0814,60.0909,23139.0
2023-12-06 12:30:00,62.86,62.87,62.84,62.86,16839.0,60.0909,60.1005,60.0718,60.0909,16839.0
2023-12-06 12:35:00,62.87,62.89,62.86,62.89,15970.0,60.1005,60.1196,60.0909,60.1196,15970.0
2023-12-06 12:40:00,62.89,62.91,62.87,62.88,22524.0,60.1196,60.1387,60.1005,60.11,22524.0
2023-12-06 12:45:00,62.88,62.89,62.82,62.84,41396.0,60.11,60.1196,60.0527,60.0718,41396.0
2023-12-06 12:50:00,62.84,62.85,62.81,62.85,48498.0,60.0718,60.0814,60.0431,60.0814,48498.0
2023-12-06 12:55:00,62.84,62.85,62.81,62.84,45917.0,60.0718,60.0814,60.0431,60.0718,45917.0
2023-12-06 13:00:00,62.84,62.86,62.83,62.83,34908.0,60.0718,60.0909,60.0622,60.0622,34908.0
2023-12-06 13:05:00,62.83,62.84,62.79,62.83,34072.0,60.0622,60.0718,60.024,60.0622,34072.0
2023-12-06 13:10:00,62.83,62.84,62.81,62.83,81692.0,60.0622,60.0718,60.0431,60.0622,81692.0
2023-12-06 13:15:00,62.83,62.83,62.79,62.82,17470.0,60.0622,60.0622,60.024,60.0527,17470.0
2023-12-06 13:20:00,62.82,62.83,62.78,62.8,62997.0,60.0527,60.0622,60.0144,60.0336,62997.0
2023-12-06 13:25:00,62.8,62.85,62.78,62.85,17628.0,60.0336,60.0814,60.0144,60.0814,17628.0
2023-12-06 13:30:00,62.85,62.87,62.84,62.85,13129.0,60.0814,60.1005,60.0718,60.0814,13129.0
2023-12-06 13:35:00,62.85,62.86,62.84,62.85,17419.0,60.0814,60.0909,60.0718,60.0814,17419.0
2023-12-06 13:40:00,62.85,62.86,62.83,62.85,44894.0,60.0814,60.0909,60.0622,60.0814,44894.0
2023-12-06 13:45:00,62.85,62.88,62.85,62.88,18874.0,60.0814,60.11,60.0814,60.11,18874.0
2023-12-06 13:50:00,62.88,62.89,62.87,62.88,19913.0,60.11,60.1196,60.1005,60.11,19913.0
2023-12-06 13:55:00,62.88,62.89,62.87,62.88,14242.0,60.11,60.1196,60.1005,60.11,14242.0
2023-12-06 14:00:00,62.88,62.88,62.86,62.87,23097.0,60.11,60.11,60.0909,60.1005,23097.0
2023-12-06 14:05:00,62.87,62.89,62.86,62.87,21592.0,60.1005,60.1196,60.0909,60.1005,21592.0
2023-12-06 14:10:00,62.87,62.87,62.83,62.84,24001.0,60.1005,60.1005,60.0622,60.0718,24001.0
2023-12-06 14:15:00,62.84,62.86,62.82,62.82,16310.0,60.0718,60.0909,60.0527,60.0527,16310.0
2023-12-06 14:20:00,62.83,62.83,62.79,62.81,24398.0,60.0622,60.0622,60.024,60.0431,24398.0
2023-12-06 14:25:00,62.8,62.83,62.8,62.8,10787.0,60.0336,60.0622,60.0336,60.0336,10787.0
2023-12-06 14:30:00,62.8,62.83,62.8,62.83,27013.0,60.0336,60.0622,60.0336,60.0622,27013.0
2023-12-06 14:35:00,62.82,62.85,62.82,62.85,31055.0,60.0527,60.0814,60.0527,60.0814,31055.0
2023-12-06 14:40:00,62.85,62.85,62.82,62.84,38281.0,60.0814,60.0814,60.0527,60.0718,38281.0
2023-12-06 14:45:00,62.84,62.84,62.81,62.83,35607.0,60.0718,60.0718,60.0431,60.0622,35607.0
2023-12-06 14:50:00,62.84,62.85,62.79,62.8,31602.0,60.0718,60.0814,60.024,60.0336,31602.0
2023-12-06 14:55:00,62.81,62.83,62.8,62.82,126510.0,60.0431,60.0622,60.0336,60.0527,126510.0
2023-12-06 15:00:00,62.81,62.82,62.8,62.8,32934.0,60.0431,60.0527,60.0336,60.0336,32934.0
2023-12-06 15:05:00,62.8,62.81,62.79,62.8,43210.0,60.0336,60.0431,60.024,60.0336,43210.0
2023-12-06 15:10:00,62.8,62.8,62.75,62.76,64746.0,60.0336,60.0336,59.9858,59.9953,64746.0
2023-12-06 15:15:00,62.75,62.76,62.71,62.72,52834.0,59.9858,59.9953,59.9475,59.9571,52834.0
2023-12-06 15:20:00,62.72,62.73,62.69,62.7,112537.0,59.9571,59.9666,59.9284,59.938,112537.0
2023-12-06 15:25:00,62.7,62.71,62.68,62.69,52418.0,59.938,59.9475,59.9188,59.9284,52418.0
2023-12-06 15:30:00,62.68,62.69,62.66,62.69,38067.0,59.9188,59.9284,59.8997,59.9284,38067.0
2023-12-06 15:35:00,62.69,62.69,62.66,62.67,34739.0,59.9284,59.9284,59.8997,59.9093,34739.0
2023-12-06 15:40:00,62.67,62.7,62.66,62.7,144999.0,59.9093,59.938,59.8997,59.938,144999.0
2023-12-06 15:45:00,62.7,62.7,62.66,62.69,87516.0,59.938,59.938,59.8997,59.9284,87516.0
2023-12-06 15:50:00,62.69,62.7,62.67,62.68,139443.0,59.9284,59.938,59.9093,59.9188,139443.0
2023-12-06 15:55:00,62.68,62.69,62.65,62.68,550124.0,59.9188,59.9284,59.8902,59.9188,550124.0
2023-12-07 09:30:00,62.76,62.79,62.69,62.7,109388.0,59.9953,60.024,59.9284,59.938,109388.0
2023-12-07 09:35:00,62.7,62.71,62.65,62.66,52840.0,59.938,59.9475,59.8902,59.8997,52840.0
2023-12-07 09:40:00,62.66,62.68,62.6,62.61,28361.0,59.8997,59.9188,59.8424,59.8519,28361.0
2023-12-07 09:45:00,62.62,62.62,62.58,62.6,32906.0,59.8615,59.8615,59.8233,59.8424,32906.0
2023-12-07 09:50:00,62.59,62.66,62.56,62.59,51681.0,59.8328,59.8997,59.8041,59.8328,51681.0
2023-12-07 09:55:00,62.59,62.59,62.55,62.56,64635.0,59.8328,59.8328,59.7946,59.8041,64635.0
2023-12-07 10:00:00,62.54,62.59,62.53,62.58,95681.0,59.785,59.8328,59.7755,59.8233,95681.0
2023-12-07 10:05:00,62.58,62.65,62.5,62.5,79636.0,59.8233,59.8902,59.7468,59.7468,79636.0
2023-12-07 10:10:00,62.51,62.58,62.49,62.55,54189.0,59.7563,59.8233,59.7372,59.7946,54189.0
2023-12-07 10:15:00,62.55,62.64,62.55,62.64,54337.0,59.7946,59.8806,59.7946,59.8806,54337.0
2023-12-07 10:20:00,62.65,62.73,62.65,62.73,61331.0,59.8902,59.9666,59.8902,59.9666,61331.0
2023-12-07 10:25:00,62.73,62.77,62.71,62.77,25267.0,59.9666,60.0049,59.9475,60.0049,25267.0
2023-12-07 10:30:00,62.77,62.79,62.75,62.77,43225.0,60.0049,60.024,59.9858,60.0049,43225.0
2023-12-07 10:35:00,62.76,62.8,62.75,62.78,70671.0,59.9953,60.0336,59.9858,60.0144,70671.0
2023-12-07 10:40:00,62.78,62.78,62.67,62.71,137664.0,60.0144,60.0144,59.9093,59.9475,137664.0
2023-12-07 10:45:00,62.71,62.76,62.7,62.75,115083.0,59.9475,59.9953,59.938,59.9858,115083.0
2023-12-07 10:50:00,62.75,62.76,62.71,62.74,44090.0,59.9858,59.9953,59.9475,59.9762,44090.0
2023-12-07 10:55:00,62.75,62.8,62.74,62.8,29369.0,59.9858,60.0336,59.9762,60.0336,29369.0
2023-12-07 11:00:00,62.8,62.87,62.8,62.86,79478.0,60.0336,60.1005,60.0336,60.0909,79478.0
2023-12-07 11:05:00,62.87,62.9,62.84,62.87,68772.0,60.1005,60.1292,60.0718,60.1005,68772.0
2023-12-07 11:10:00,62.88,62.89,62.85,62.85,151755.0,60.11,60.1196,60.0814,60.0814,151755.0
2023-12-07 11:15:00,62.85,62.85,62.74,62.76,70570.0,60.0814,60.0814,59.9762,59.9953,70570.0
2023-12-07 11:20:00,62.76,62.84,62.76,62.8,93075.0,59.9953,60.0718,59.9953,60.0336,93075.0
2023-12-07 11:25:00,62.8,62.84,62.8,62.83,26691.0,60.0336,60.0718,60.0336,60.0622,26691.0
2023-12-07 11:30:00,62.83,62.89,62.81,62.86,72618.0,60.0622,60.1196,60.0431,60.0909,72618.0
2023-12-07 11:35:00,62.86,62.87,62.83,62.86,20143.0,60.0909,60.1005,60.0622,60.0909,20143.0
2023-12-07 11:40:00,62.86,62.87,62.83,62.87,37667.0,60.0909,60.1005,60.0622,60.1005,37667.0
2023-12-07 11:45:00,62.87,62.91,62.86,62.9,39780.0,60.1005,60.1387,60.0909,60.1292,39780.0
2023-12-07 11:50:00,62.9,62.91,62.87,62.9,17680.0,60.1292,60.1387,60.1005,60.1292,17680.0
2023-12-07 11:55:00,62.9,62.91,62.89,62.9,18543.0,60.1292,60.1387,60.1196,60.1292,18543.0
2023-12-07 12:00:00,62.9,62.92,62.87,62.89,17912.0,60.1292,60.1483,60.1005,60.1196,17912.0
2023-12-07 12:05:00,62.88,62.88,62.83,62.83,18933.0,60.11,60.11,60.0622,60.0622,18933.0
2023-12-07 12:10:00,62.84,62.84,62.76,62.77,48358.0,60.0718,60.0718,59.9953,60.0049,48358.0
2023-12-07 12:15:00,62.77,62.87,62.77,62.87,125101.0,60.0049,60.1005,60.0049,60.1005,125101.0
2023-12-07 12:20:00,62.87,62.89,62.86,62.87,65808.0,60.1005,60.1196,60.0909,60.1005,65808.0
2023-12-07 12:25:00,62.87,62.91,62.86,62.91,15062.0,60.1005,60.1387,60.0909,60.1387,15062.0
2023-12-07 12:30:00,62.91,62.94,62.9,62.93,10366.0,60.1387,60.1674,60.1292,60.1578,10366.0
2023-12-07 12:35:00,62.92,62.96,62.91,62.95,83814.0,60.1483,60.1865,60.1387,60.177,83814.0
2023-12-07 12:40:00,62.96,63.05,62.95,63.04,148647.0,60.1865,60.2725,60.177,60.263,148647.0
2023-12-07 12:45:00,63.03,63.54,63.02,63.21,2271012.0,60.2534,60.741,60.2439,60.4255,2271012.0
2023-12-07 12:50:00,63.21,63.33,63.15,63.15,417638.0,60.4255,60.5402,60.3681,60.3681,417638.0
2023-12-07 12:55:00,63.15,63.23,63.14,63.19,112726.0,60.3681,60.4446,60.3586,60.4064,112726.0
2023-12-07 13:00:00,63.2,63.2,63.13,63.14,94104.0,60.4159,60.4159,60.349,60.3586,94104.0
2023-12-07 13:05:00,63.15,63.18,63.14,63.17,82942.0,60.3681,60.3968,60.3586,60.3873,82942.0
2023-12-07 13:10:00,63.18,63.24,63.17,63.23,75491.0,60.3968,60.4542,60.3873,60.4446,75491.0
2023-12-07 13:15:00,63.23,63.23,63.18,63.19,78331.0,60.4446,60.4446,60.3968,60.4064,78331.0
2023-12-07 13:20:00,63.18,63.18,63.14,63.15,22223.0,60.3968,60.3968,60.3586,60.3681,22223.0
2023-12-07 13:25:00,63.15,63.16,63.07,63.1,51995.0,60.3681,60.3777,60.2917,60.3203,51995.0
2023-12-07 13:30:00,63.1,63.12,63.08,63.09,62542.0,60.3203,60.3395,60.3012,60.3108,62542.0
2023-12-07 13:35:00,63.09,63.11,63.07,63.08,71308.0,60.3108,60.3299,60.2917,60.3012,71308.0
2023-12-07 13:40:00,63.08,63.12,63.08,63.12,75059.0,60.3012,60.3395,60.3012,60.3395,75059.0
2023-12-07 13:45:00,63.12,63.12,63.08,63.1,61004.0,60.3395,60.3395,60.3012,60.3203,61004.0
2023-12-07 13:50:00,63.1,63.15,63.09,63.13,50282.0,60.3203,60.3681,60.3108,60.349,50282.0
2023-12-07 13:55:00,63.14,63.17,63.12,63.13,52028.0,60.3586,60.3873,60.3395,60.349,52028.0
2023-12-07 14:00:00,63.13,63.14,63.11,63.13,75627.0,60.349,60.3586,60.3299,60.349,75627.0
2023-12-07 14:05:00,63.12,63.12,63.08,63.12,66186.0,60.3395,60.3395,60.3012,60.3395,66186.0
2023-12-07 14:10:00,63.13,63.14,63.1,63.12,82845.0,60.349,60.3586,60.3203,60.3395,82845.0
2023-12-07 14:15:00,63.12,63.16,63.11,63.16,66370.0,60.3395,60.3777,60.3299,60.3777,66370.0
2023-12-07 14:20:00,63.16,63.18,63.13,63.15,113140.0,60.3777,60.3968,60.349,60.3681,113140.0
2023-12-07 14:25:00,63.15,63.16,63.14,63.15,86385.0,60.3681,60.3777,60.3586,60.3681,86385.0
2023-12-07 14:30:00,63.16,63.16,63.13,63.13,81996.0,60.3777,60.3777,60.349,60.349,81996.0
2023-12-07 14:35:00,63.13,63.15,63.11,63.15,66543.0,60.349,60.3681,60.3299,60.3681,66543.0
2023-12-07 14:40:00,63.15,63.18,63.14,63.17,109185.0,60.3681,60.3968,60.3586,60.3873,109185.0
2023-12-07 14:45:00,63.16,63.19,63.15,63.18,52390.0,60.3777,60.4064,60.3681,60.3968,52390.0
2023-12-07 14:50:00,63.18,63.18,63.15,63.16,23986.0,60.3968,60.3968,60.3681,60.3777,23986.0
2023-12-07 14:55:00,63.15,63.16,63.13,63.14,79801.0,60.3681,60.3777,60.349,60.3586,79801.0
2023-12-07 15:00:00,63.13,63.15,63.12,63.14,76279.0,60.349,60.3681,60.3395,60.3586,76279.0
2023-12-07 15:05:00,63.15,63.16,63.14,63.15,48916.0,60.3681,60.3777,60.3586,60.3681,48916.0
2023-12-07 15:10:00,63.16,63.16,63.15,63.16,33675.0,60.3777,60.3777,60.3681,60.3777,33675.0
2023-12-07 15:15:00,63.16,63.18,63.15,63.18,49621.0,60.3777,60.3968,60.3681,60.3968,49621.0
2023-12-07 15:20:00,63.18,63.2,63.17,63.2,32970.0,60.3968,60.4159,60.3873,60.4159,32970.0
2023-12-07 15:25:00,63.2,63.25,63.2,63.24,78850.0,60.4159,60.4637,60.4159,60.4542,78850.0
2023-12-07 15:30:00,63.24,63.26,63.23,63.24,68705.0,60.4542,60.4733,60.4446,60.4542,68705.0
2023-12-07 15:35:00,63.24,63.27,63.23,63.26,35043.0,60.4542,60.4829,60.4446,60.4733,35043.0
2023-12-07 15:40:00,63.26,63.27,63.25,63.27,39594.0,60.4733,60.4829,60.4637,60.4829,39594.0
2023-12-07 15:45:00,63.26,63.28,63.25,63.26,174163.0,60.4733,60.4924,60.4637,60.4733,174163.0
2023-12-07 15:50:00,63.25,63.26,63.22,63.23,102385.0,60.4637,60.4733,60.4351,60.4446,102385.0
2023-12-07 15:55:00,63.23,63.23,63.13,63.13,339259.0,60.4446,60.4446,60.349,60.349,339259.0
2023-12-08 09:30:00,62.48,62.53,62.41,62.5,110286.0,59.7277,59.7755,59.6607,59.7468,110286.0
2023-12-08 09:35:00,62.5,62.51,62.42,62.43,127882.0,59.7468,59.7563,59.6703,59.6799,127882.0
2023-12-08 09:40:00,62.43,62.57,62.41,62.57,80296.0,59.6799,59.8137,59.6607,59.8137,80296.0
2023-12-08 09:45:00,62.58,62.61,62.55,62.6,49341.0,59.8233,59.8519,59.7946,59.8424,49341.0
2023-12-08 09:50:00,62.6,62.62,62.52,62.55,43799.0,59.8424,59.8615,59.7659,59.7946,43799.0
2023-12-08 09:55:00,62.55,62.57,62.54,62.56,77111.0,59.7946,59.8137,59.785,59.8041,77111.0
2023-12-08 10:00:00,62.57,62.71,62.55,62.62,197070.0,59.8137,59.9475,59.7946,59.8615,197070.0
2023-12-08 10:05:00,62.64,62.73,62.6,62.72,29401.0,59.8806,59.9666,59.8424,59.9571,29401.0
2023-12-08 10:10:00,62.72,62.79,62.71,62.79,162300.0,59.9571,60.024,59.9475,60.024,162300.0
2023-12-08 10:15:00,62.79,62.83,62.78,62.8,67432.0,60.024,60.0622,60.0144,60.0336,67432.0
2023-12-08 10:20:00,62.8,62.8,62.75,62.79,59441.0,60.0336,60.0336,59.9858,60.024,59441.0
2023-12-08 10:25:00,62.8,62.8,62.75,62.76,116409.0,60.0336,60.0336,59.9858,59.9953,116409.0
2023-12-08 10:30:00,62.76,62.78,62.71,62.72,44351.0,59.9953,60.0144,59.9475,59.9571,44351.0
2023-12-08 10:35:00,62.72,62.73,62.63,62.65,61787.0,59.9571,59.9666,59.871,59.8902,61787.0
2023-12-08 10:40:00,62.64,62.68,62.62,62.67,17991.0,59.8806,59.9188,59.8615,59.9093,17991.0
2023-12-08 10:45:00,62.66,62.69,62.63,62.69,46254.0,59.8997,59.9284,59.871,59.9284,46254.0
2023-12-08 10:50:00,62.68,62.76,62.67,62.74,55674.0,59.9188,59.9953,59.9093,59.9762,55674.0
2023-12-08 10:55:00,62.74,62.77,62.73,62.76,32189.0,59.9762,60.0049,59.9666,59.9953,32189.0
2023-12-08 11:00:00,62.76,62.76,62.71,62.72,116667.0,59.9953,59.9953,59.9475,59.9571,116667.0
2023-12-08 11:05:00,62.73,62.73,62.69,62.71,146905.0,59.9666,59.9666,59.9284,59.9475,146905.0
2023-12-08 11:10:00,62.71,62.71,62.65,62.67,38719.0,59.9475,59.9475,59.8902,59.9093,38719.0
2023-12-08 11:15:00,62.67,62.67,62.61,62.63,31493.0,59.9093,59.9093,59.8519,59.871,31493.0
2023-12-08 11:20:00,62.63,62.64,62.61,62.62,27054.0,59.871,59.8806,59.8519,59.8615,27054.0
2023-12-08 11:25:00,62.62,62.64,62.6,62.64,60364.0,59.8615,59.8806,59.8424,59.8806,60364.0
2023-12-08 11:30:00,62.65,62.68,62.64,62.65,30352.0,59.8902,59.9188,59.8806,59.8902,30352.0
2023-12-08 11:35:00,62.65,62.66,62.59,62.61,64436.0,59.8902,59.8997,59.8328,59.8519,64436.0
2023-12-08 11:40:00,62.61,62.61,62.58,62.6,77208.0,59.8519,59.8519,59.8233,59.8424,77208.0
2023-12-08 11:45:00,62.6,62.61,62.57,62.6,45150.0,59.8424,59.8519,59.8137,59.8424,45150.0
2023-12-08 11:50:00,62.59,62.6,62.56,62.57,33160.0,59.8328,59.8424,59.8041,59.8137,33160.0
2023-12-08 11:55:00,62.58,62.6,62.56,62.56,21410.0,59.8233,59.8424,59.8041,59.8041,21410.0
2023-12-08 12:00:00,62.57,62.59,62.54,62.56,30387.0,59.8137,59.8328,59.785,59.8041,30387.0
2023-12-08 12:05:00,62.55,62.55,62.53,62.53,44025.0,59.7946,59.7946,59.7755,59.7755,44025.0
2023-12-08 12:10:00,62.53,62.53,62.49,62.5,82832.0,59.7755,59.7755,59.7372,59.7468,82832.0
2023-12-08 12:15:00,62.5,62.55,62.48,62.55,194998.0,59.7468,59.7946,59.7277,59.7946,194998.0
2023-12-08 12:20:00,62.54,62.58,62.54,62.57,49613.0,59.785,59.8233,59.785,59.8137,49613.0
2023-12-08 12:25:00,62.58,62.64,62.58,62.64,20255.0,59.8233,59.8806,59.8233,59.8806,20255.0
2023-12-08 12:30:00,62.63,62.64,62.61,62.61,37637.0,59.871,59.8806,59.8519,59.8519,37637.0
2023-12-08 12:35:00,62.62,62.64,62.6,62.63,47545.0,59.8615,59.8806,59.8424,59.871,47545.0
2023-12-08 12:40:00,62.64,62.68,62.63,62.65,28900.0,59.8806,59.9188,59.871,59.8902,28900.0
2023-12-08 12:45:00,62.66,62.68,62.65,62.65,16608.0,59.8997,59.9188,59.8902,59.8902,16608.0
2023-12-08 12:50:00,62.66,62.68,62.64,62.65,9988.0,59.8997,59.9188,59.8806,59.8902,9988.0
2023-12-08 12:55:00,62.65,62.68,62.65,62.68,12064.0,59.8902,59.9188,59.8902,59.9188,12064.0
2023-12-08 13:00:00,62.68,62.69,62.66,62.69,51763.0,59.9188,59.9284,59.8997,59.9284,51763.0
2023-12-08 13:05:00,62.69,62.7,62.67,62.68,17596.0,59.9284,59.938,59.9093,59.9188,17596.0
2023-12-08 13:10:00,62.68,62.71,62.67,62.7,57860.0,59.9188,59.9475,59.9093,59.938,57860.0
2023-12-08 13:15:00,62.7,62.71,62.68,62.69,18980.0,59.938,59.9475,59.9188,59.9284,18980.0
2023-12-08 13:20:00,62.69,62.71,62.68,62.71,22380.0,59.9284,59.9475,59.9188,59.9475,22380.0
2023-12-08 13:25:00,62.71,62.73,62.69,62.72,12443.0,59.9475,59.9666,59.9284,59.9571,12443.0
2023-12-08 13:30:00,62.73,62.73,62.7,62.72,18383.0,59.9666,59.9666,59.938,59.9571,18383.0
2023-12-08 13:35:00,62.71,62.71,62.68,62.7,29830.0,59.9475,59.9475,59.9188,59.938,29830.0
2023-12-08 13:40:00,62.7,62.71,62.68,62.69,11871.0,59.938,59.9475,59.9188,59.9284,11871.0
2023-12-08 13:45:00,62.69,62.73,62.68,62.73,16531.0,59.9284,59.9666,59.9188,59.9666,16531.0
2023-12-08 13:50:00,62.72,62.74,62.71,62.72,18369.0,59.9571,59.9762,59.9475,59.9571,18369.0
2023-12-08 13:55:00,62.73,62.73,62.71,62.72,10592.0,59.9666,59.9666,59.9475,59.9571,10592.0
2023-12-08 14:00:00,62.72,62.75,62.71,62.75,17146.0,59.9571,59.9858,59.9475,59.9858,17146.0
2023-12-08 14:05:00,62.75,62.77,62.74,62.77,9535.0,59.9858,60.0049,59.9762,60.0049,9535.0
2023-12-08 14:10:00,62.77,62.79,62.76,62.78,33777.0,60.0049,60.024,59.9953,60.0144,33777.0
2023-12-08 14:15:00,62.78,62.79,62.77,62.78,21445.0,60.0144,60.024,60.0049,60.0144,21445.0
2023-12-08 14:20:00,62.77,62.81,62.77,62.8,18383.0,60.0049,60.0431,60.0049,60.0336,18383.0
2023-12-08 14:25:00,62.8,62.81,62.79,62.81,47696.0,60.0336,60.0431,60.024,60.0431,47696.0
2023-12-08 14:30:00,62.8,62.81,62.78,62.79,26165.0,60.0336,60.0431,60.0144,60.024,26165.0
2023-12-08 14:35:00,62.79,62.79,62.77,62.79,19747.0,60.024,60.024,60.0049,60.024,19747.0
2023-12-08 14:40:00,62.79,62.79,62.77,62.79,80871.0,60.024,60.024,60.0049,60.024,80871.0
2023-12-08 14:45:00,62.79,62.8,62.77,62.8,45375.0,60.024,60.0336,60.0049,60.0336,45375.0
2023-12-08 14:50:00,62.8,62.81,62.79,62.8,29776.0,60.0336,60.0431,60.024,60.0336,29776.0
2023-12-08 14:55:00,62.8,62.81,62.79,62.8,8914.0,60.0336,60.0431,60.024,60.0336,8914.0
2023-12-08 15:00:00,62.79,62.8,62.78,62.79,13369.0,60.024,60.0336,60.0144,60.024,13369.0
2023-12-08 15:05:00,62.78,62.78,62.75,62.76,48760.0,60.0144,60.0144,59.9858,59.9953,48760.0
2023-12-08 15:10:00,62.76,62.76,62.74,62.75,19914.0,59.9953,59.9953,59.9762,59.9858,19914.0
2023-12-08 15:15:00,62.75,62.8,62.75,62.79,22075.0,59.9858,60.0336,59.9858,60.024,22075.0
2023-12-08 15:20:00,62.79,62.79,62.77,62.78,60160.0,60.024,60.024,60.0049,60.0144,60160.0
2023-12-08 15:25:00,62.79,62.79,62.76,62.78,252677.0,60.024,60.024,59.9953,60.0144,252677.0
2023-12-08 15:30:00,62.78,62.78,62.75,62.77,87118.0,60.0144,60.0144,59.9858,60.0049,87118.0
2023-12-08 15:35:00,62.77,62.8,62.76,62.8,43122.0,60.0049,60.0336,59.9953,60.0336,43122.0
2023-12-08 15:40:00,62.8,62.8,62.77,62.78,61129.0,60.0336,60.0336,60.0049,60.0144,61129.0
2023-12-08 15:45:00,62.77,62.79,62.77,62.79,229300.0,60.0049,60.024,60.0049,60.024,229300.0
2023-12-08 15:50:00,62.78,62.79,62.77,62.78,273716.0,60.0144,60.024,60.0049,60.0144,273716.0
2023-12-08 15:55:00,62.78,62.81,62.76,62.78,769123.0,60.0144,60.0431,59.9953,60.0144,769123.0
2023-12-11 09:30:00,62.98,63.01,62.93,62.98,92703.0,60.2056,60.2343,60.1578,60.2056,92703.0
2023-12-11 09:35:00,62.97,63.03,62.97,63.01,105839.0,60.1961,60.2534,60.1961,60.2343,105839.0
2023-12-11 09:40:00,63.0,63.05,62.99,63.04,142581.0,60.2247,60.2725,60.2152,60.263,142581.0
2023-12-11 09:45:00,63.04,63.06,63.03,63.05,56294.0,60.263,60.2821,60.2534,60.2725,56294.0
2023-12-11 09:50:00,63.05,63.05,63.01,63.03,58534.0,60.2725,60.2725,60.2343,60.2534,58534.0
2023-12-11 09:55:00,63.02,63.04,63.0,63.04,56609.0,60.2439,60.263,60.2247,60.263,56609.0
2023-12-11 10:00:00,63.04,63.04,62.99,63.0,31441.0,60.263,60.263,60.2152,60.2247,31441.0
2023-12-11 10:05:00,63.0,63.04,63.0,63.04,26354.0,60.2247,60.263,60.2247,60.263,26354.0
2023-12-11 10:10:00,63.04,63.09,63.03,63.07,167679.0,60.263,60.3108,60.2534,60.2917,167679.0
2023-12-11 10:15:00,63.06,63.07,63.0,63.03,128758.0,60.2821,60.2917,60.2247,60.2534,128758.0
2023-12-11 10:20:00,63.02,63.03,62.99,63.0,56800.0,60.2439,60.2534,60.2152,60.2247,56800.0
2023-12-11 10:25:00,63.0,63.0,62.94,62.95,52678.0,60.2247,60.2247,60.1674,60.177,52678.0
2023-12-11 10:30:00,62.95,63.01,62.94,63.01,21462.0,60.177,60.2343,60.1674,60.2343,21462.0
2023-12-11 10:35:00,63.01,63.02,62.99,63.02,25758.0,60.2343,60.2439,60.2152,60.2439,25758.0
2023-12-11 10:40:00,63.02,63.03,62.99,63.03,13938.0,60.2439,60.2534,60.2152,60.2534,13938.0
2023-12-11 10:45:00,63.03,63.07,63.02,63.04,29286.0,60.2534,60.2917,60.2439,60.263,29286.0
2023-12-11 10:50:00,63.04,63.07,63.04,63.07,14304.0,60.263,60.2917,60.263,60.2917,14304.0
2023-12-11 10:55:00,63.07,63.08,63.04,63.05,164088.0,60.2917,60.3012,60.263,60.2725,164088.0
2023-12-11 11:00:00,63.05,63.1,63.04,63.1,13914.0,60.2725,60.3203,60.263,60.3203,13914.0
2023-12-11 11:05:00,63.1,63.1,63.07,63.07,21677.0,60.3203,60.3203,60.2917,60.2917,21677.0
2023-12-11 11:10:00,63.07,63.08,63.04,63.05,39804.0,60.2917,60.3012,60.263,60.2725,39804.0
2023-12-11 11:15:00,63.05,63.08,63.04,63.07,17691.0,60.2725,60.3012,60.263,60.2917,17691.0
2023-12-11 11:20:00,63.08,63.08,63.04,63.05,21330.0,60.3012,60.3012,60.263,60.2725,21330.0
2023-12-11 11:25:00,63.05,63.09,63.05,63.08,8789.0,60.2725,60.3108,60.2725,60.3012,8789.0
2023-12-11 11:30:00,63.08,63.08,62.98,63.0,64149.0,60.3012,60.3012,60.2056,60.2247,64149.0
2023-12-11 11:35:00,63.0,63.03,62.98,63.02,9501.0,60.2247,60.2534,60.2056,60.2439,9501.0
2023-12-11 11:40:00,63.01,63.02,62.98,62.99,19282.0,60.2343,60.2439,60.2056,60.2152,19282.0
2023-12-11 11:45:00,62.99,63.0,62.98,62.98,7972.0,60.2152,60.2247,60.2056,60.2056,7972.0
2023-12-11 11:50:00,62.99,63.02,62.98,63.01,14334.0,60.2152,60.2439,60.2056,60.2343,14334.0
2023-12-11 11:55:00,63.0,63.0,62.99,63.0,14146.0,60.2247,60.2247,60.2152,60.2247,14146.0
2023-12-11 12:00:00,63.0,63.02,63.0,63.02,18093.0,60.2247,60.2439,60.2247,60.2439,18093.0
2023-12-11 12:05:00,63.02,63.03,63.0,63.01,39970.0,60.2439,60.2534,60.2247,60.2343,39970.0
2023-12-11 12:10:00,63.01,63.01,62.99,63.01,13283.0,60.2343,60.2343,60.2152,60.2343,13283.0
2023-12-11 12:15:00,63.01,63.01,62.96,62.97,43029.0,60.2343,60.2343,60.1865,60.1961,43029.0
2023-12-11 12:20:00,62.97,63.02,62.97,63.02,28392.0,60.1961,60.2439,60.1961,60.2439,28392.0
2023-12-11 12:25:00,63.02,63.03,63.01,63.03,32278.0,60.2439,60.2534,60.2343,60.2534,32278.0
2023-12-11 12:30:00,63.03,63.03,63.01,63.02,4534.0,60.2534,60.2534,60.2343,60.2439,4534.0
2023-12-11 12:35:00,63.02,63.04,63.01,63.04,71418.0,60.2439,60.263,60.2343,60.263,71418.0
2023-12-11 12:40:00,63.04,63.06,63.03,63.04,25720.0,60.263,60.2821,60.2534,60.263,25720.0
2023-12-11 12:45:00,63.05,63.05,63.03,63.04,8999.0,60.2725,60.2725,60.2534,60.263,8999.0
2023-12-11 12:50:00,63.04,63.04,63.01,63.02,13755.0,60.263,60.263,60.2343,60.2439,13755.0
2023-12-11 12:55:00,63.02,63.03,63.01,63.02,4906.0,60.2439,60.2534,60.2343,60.2439,4906.0
2023-12-11 13:00:00,63.02,63.06,62.98,63.06,61483.0,60.2439,60.2821,60.2056,60.2821,61483.0
2023-12-11 13:05:00,63.05,63.07,63.04,63.05,13656.0,60.2725,60.2917,60.263,60.2725,13656.0
2023-12-11 13:10:00,63.05,63.07,63.04,63.07,7182.0,60.2725,60.2917,60.263,60.2917,7182.0
2023-12-11 13:15:00,63.06,63.08,63.05,63.07,14202.0,60.2821,60.3012,60.2725,60.2917,14202.0
2023-12-11 13:20:00,63.07,63.1,63.06,63.1,19326.0,60.2917,60.3203,60.2821,60.3203,19326.0
2023-12-11 13:25:00,63.11,63.11,63.09,63.09,14383.0,60.3299,60.3299,60.3108,60.3108,14383.0
2023-12-11 13:30:00,63.1,63.11,63.09,63.11,13340.0,60.3203,60.3299,60.3108,60.3299,13340.0
2023-12-11 13:35:00,63.12,63.13,63.11,63.12,21347.0,60.3395,60.349,60.3299,60.3395,21347.0
2023-12-11 13:40:00,63.12,63.13,63.11,63.11,11788.0,60.3395,60.349,60.3299,60.3299,11788.0
2023-12-11 13:45:00,63.12,63.12,63.1,63.12,11723.0,60.3395,60.3395,60.3203,60.3395,11723.0
2023-12-11 13:50:00,63.13,63.13,63.12,63.12,8637.0,60.349,60.349,60.3395,60.3395,8637.0
2023-12-11 13:55:00,63.13,63.13,63.1,63.13,9148.0,60.349,60.349,60.3203,60.349,9148.0
2023-12-11 14:00:00,63.13,63.14,63.12,63.13,10187.0,60.349,60.3586,60.3395,60.349,10187.0
2023-12-11 14:05:00,63.14,63.17,63.13,63.16,11687.0,60.3586,60.3873,60.349,60.3777,11687.0
2023-12-11 14:10:00,63.16,63.19,63.16,63.19,11363.0,60.3777,60.4064,60.3777,60.4064,11363.0
2023-12-11 14:15:00,63.18,63.18,63.16,63.17,9550.0,60.3968,60.3968,60.3777,60.3873,9550.0
2023-12-11 14:20:00,63.18,63.18,63.17,63.18,7786.0,60.3968,60.3968,60.3873,60.3968,7786.0
2023-12-11 14:25:00,63.18,63.2,63.17,63.2,18731.0,60.3968,60.4159,60.3873,60.4159,18731.0
2023-12-11 14:30:00,63.2,63.2,63.18,63.19,29251.0,60.4159,60.4159,60.3968,60.4064,29251.0
2023-12-11 14:35:00,63.18,63.19,63.17,63.18,15277.0,60.3968,60.4064,60.3873,60.3968,15277.0
2023-12-11 14:40:00,63.18,63.18,63.15,63.16,21919.0,60.3968,60.3968,60.3681,60.3777,21919.0
2023-12-11 14:45:00,63.16,63.18,63.15,63.18,32585.0,60.3777,60.3968,60.3681,60.3968,32585.0
2023-12-11 14:50:00,63.18,63.19,63.16,63.17,15815.0,60.3968,60.4064,60.3777,60.3873,15815.0
2023-12-11 14:55:00,63.17,63.17,63.15,63.16,15368.0,60.3873,60.3873,60.3681,60.3777,15368.0
2023-12-11 15:00:00,63.16,63.17,63.14,63.15,18295.0,60.3777,60.3873,60.3586,60.3681,18295.0
2023-12-11 15:05:00,63.15,63.18,63.14,63.17,17139.0,60.3681,60.3968,60.3586,60.3873,17139.0
2023-12-11 15:10:00,63.17,63.17,63.14,63.16,8466.0,60.3873,60.3873,60.3586,60.3777,8466.0
2023-12-11 15:15:00,63.17,63.18,63.16,63.18,6583.0,60.3873,60.3968,60.3777,60.3968,6583.0
2023-12-11 15:20:00,63.18,63.19,63.15,63.19,21731.0,60.3968,60.4064,60.3681,60.4064,21731.0
2023-12-11 15:25:00,63.19,63.19,63.16,63.18,54455.0,60.4064,60.4064,60.3777,60.3968,54455.0
2023-12-11 15:30:00,63.17,63.19,63.17,63.17,29921.0,60.3873,60.4064,60.3873,60.3873,29921.0
2023-12-11 15:35:00,63.17,63.18,63.16,63.17,60560.0,60.3873,60.3968,60.3777,60.3873,60560.0
2023-12-11 15:40:00,63.18,63.18,63.15,63.15,34767.0,60.3968,60.3968,60.3681,60.3681,34767.0
2023-12-11 15:45:00,63.15,63.18,63.15,63.18,98707.0,60.3681,60.3968,60.3681,60.3968,98707.0
2023-12-11 15:50:00,63.18,63.18,63.15,63.15,162338.0,60.3968,60.3968,60.3681,60.3681,162338.0
2023-12-11 15:55:00,63.15,63.16,63.12,63.13,450478.0,60.3681,60.3777,60.3395,60.349,450478.0
2023-12-12 09:30:00,62.78,62.78,62.7,62.7,134863.0,60.0144,60.0144,59.938,59.938,134863.0
2023-12-12 09:35:00,62.71,62.73,62.67,62.67,54965.0,59.9475,59.9666,59.9093,59.9093,54965.0
2023-12-12 09:40:00,62.67,62.69,62.63,62.64,17752.0,59.9093,59.9284,59.871,59.8806,17752.0
2023-12-12 09:45:00,62.64,62.72,62.63,62.71,43114.0,59.8806,59.9571,59.871,59.9475,43114.0
2023-12-12 09:50:00,62.72,62.75,62.7,62.71,25536.0,59.9571,59.9858,59.938,59.9475,25536.0
2023-12-12 09:55:00,62.72,62.75,62.7,62.72,20404.0,59.9571,59.9858,59.938,59.9571,20404.0
2023-12-12 10:00:00,62.72,62.73,62.68,62.73,12005.0,59.9571,59.9666,59.9188,59.9666,12005.0
2023-12-12 10:05:00,62.73,62.8,62.72,62.8,25726.0,59.9666,60.0336,59.9571,60.0336,25726.0
2023-12-12 10:10:00,62.79,62.79,62.72,62.74,14582.0,60.024,60.024,59.9571,59.9762,14582.0
2023-12-12 10:15:00,62.74,62.78,62.74,62.78,12768.0,59.9762,60.0144,59.9762,60.0144,12768.0
2023-12-12 10:20:00,62.79,62.8,62.78,62.79,4570.0,60.024,60.0336,60.0144,60.024,4570.0
2023-12-12 10:25:00,62.82,62.82,62.78,62.79,50113.0,60.0527,60.0527,60.0144,60.024,50113.0
2023-12-12 10:30:00,62.77,62.78,62.76,62.77,14587.0,60.0049,60.0144,59.9953,60.0049,14587.0
2023-12-12 10:35:00,62.78,62.81,62.76,62.81,8721.0,60.0144,60.0431,59.9953,60.0431,8721.0
2023-12-12 10:40:00,62.82,62.85,62.81,62.84,40577.0,60.0527,60.0814,60.0431,60.0718,40577.0
2023-12-12 10:45:00,62.86,62.88,62.85,62.86,25693.0,60.0909,60.11,60.0814,60.0909,25693.0
2023-12-12 10:50:00,62.87,62.87,62.84,62.86,25609.0,60.1005,60.1005,60.0718,60.0909,25609.0
2023-12-12 10:55:00,62.86,62.89,62.86,62.88,25514.0,60.0909,60.1196,60.0909,60.11,25514.0
2023-12-12 11:00:00,62.89,62.91,62.86,62.91,10023.0,60.1196,60.1387,60.0909,60.1387,10023.0
2023-12-12 11:05:00,62.92,62.92,62.89,62.9,28796.0,60.1483,60.1483,60.1196,60.1292,28796.0
2023-12-12 11:10:00,62.9,62.9,62.85,62.88,8725.0,60.1292,60.1292,60.0814,60.11,8725.0
2023-12-12 11:15:00,62.88,62.88,62.86,62.87,13790.0,60.11,60.11,60.0909,60.1005,13790.0
2023-12-12 11:20:00,62.88,62.9,62.86,62.89,80829.0,60.11,60.1292,60.0909,60.1196,80829.0
2023-12-12 11:25:00,62.88,62.89,62.86,62.89,40847.0,60.11,60.1196,60.0909,60.1196,40847.0
2023-12-12 11:30:00,62.89,62.89,62.85,62.86,39485.0,60.1196,60.1196,60.0814,60.0909,39485.0
2023-12-12 11:35:00,62.86,62.92,62.85,62.9,43244.0,60.0909,60.1483,60.0814,60.1292,43244.0
2023-12-12 11:40:00,62.91,62.94,62.89,62.91,77796.0,60.1387,60.1674,60.1196,60.1387,77796.0
2023-12-12 11:45:00,62.9,62.93,62.9,62.93,33077.0,60.1292,60.1578,60.1292,60.1578,33077.0
2023-12-12 11:50:00,62.93,62.95,62.91,62.92,28124.0,60.1578,60.177,60.1387,60.1483,28124.0
2023-12-12 11:55:00,62.92,62.93,62.89,62.92,26662.0,60.1483,60.1578,60.1196,60.1483,26662.0
2023-12-12 12:00:00,62.91,62.92,62.9,62.91,102513.0,60.1387,60.1483,60.1292,60.1387,102513.0
2023-12-12 12:05:00,62.9,62.91,62.86,62.87,42455.0,60.1292,60.1387,60.0909,60.1005,42455.0
2023-12-12 12:10:00,62.86,62.89,62.85,62.89,48924.0,60.0909,60.1196,60.0814,60.1196,48924.0
2023-12-12 12:15:00,62.89,62.9,62.88,62.9,26668.0,60.1196,60.1292,60.11,60.1292,26668.0
2023-12-12 12:20:00,62.9,62.9,62.88,62.89,21349.0,60.1292,60.1292,60.11,60.1196,21349.0
2023-12-12 12:25:00,62.89,62.89,62.86,62.88,12506.0,60.1196,60.1196,60.0909,60.11,12506.0
2023-12-12 12:30:00,62.88,62.91,62.87,62.89,12385.0,60.11,60.1387,60.1005,60.1196,12385.0
2023-12-12 12:35:00,62.89,62.89,62.86,62.88,13257.0,60.1196,60.1196,60.0909,60.11,13257.0
2023-12-12 12:40:00,62.88,62.88,62.86,62.86,9028.0,60.11,60.11,60.0909,60.0909,9028.0
2023-12-12 12:45:00,62.87,62.88,62.83,62.84,6823.0,60.1005,60.11,60.0622,60.0718,6823.0
2023-12-12 12:50:00,62.83,62.84,62.82,62.84,8978.0,60.0622,60.0718,60.0527,60.0718,8978.0
2023-12-12 12:55:00,62.84,62.85,62.83,62.84,9247.0,60.0718,60.0814,60.0622,60.0718,9247.0
2023-12-12 13:00:00,62.84,62.93,62.82,62.93,61124.0,60.0718,60.1578,60.0527,60.1578,61124.0
2023-12-12 13:05:00,62.92,62.94,62.88,62.93,18472.0,60.1483,60.1674,60.11,60.1578,18472.0
2023-12-12 13:10:00,62.93,62.93,62.91,62.92,4799.0,60.1578,60.1578,60.1387,60.1483,4799.0
2023-12-12 13:15:00,62.93,62.94,62.91,62.91,10266.0,60.1578,60.1674,60.1387,60.1387,10266.0
2023-12-12 13:20:00,62.9,62.91,62.89,62.9,14978.0,60.1292,60.1387,60.1196,60.1292,14978.0
2023-12-12 13:25:00,62.91,62.91,62.89,62.9,15348.0,60.1387,60.1387,60.1196,60.1292,15348.0
2023-12-12 13:30:00,62.9,62.93,62.89,62.93,13875.0,60.1292,60.1578,60.1196,60.1578,13875.0
2023-12-12 13:35:00,62.93,62.94,62.92,62.94,10960.0,60.1578,60.1674,60.1483,60.1674,10960.0
2023-12-12 13:40:00,62.94,62.97,62.93,62.97,6959.0,60.1674,60.1961,60.1578,60.1961,6959.0
2023-12-12 13:45:00,62.97,62.98,62.96,62.97,8111.0,60.1961,60.2056,60.1865,60.1961,8111.0
2023-12-12 13:50:00,62.97,62.98,62.96,62.97,14159.0,60.1961,60.2056,60.1865,60.1961,14159.0
2023-12-12 13:55:00,62.97,62.98,62.96,62.97,30671.0,60.1961,60.2056,60.1865,60.1961,30671.0
2023-12-12 14:00:00,62.97,62.98,62.95,62.97,50022.0,60.1961,60.2056,60.177,60.1961,50022.0
2023-12-12 14:05:00,62.96,62.97,62.95,62.97,31309.0,60.1865,60.1961,60.177,60.1961,31309.0
2023-12-12 14:10:00,62.96,62.97,62.94,62.94,14376.0,60.1865,60.1961,60.1674,60.1674,14376.0
2023-12-12 14:15:00,62.95,62.96,62.94,62.96,16662.0,60.177,60.1865,60.1674,60.1865,16662.0
2023-12-12 14:20:00,62.96,62.97,62.95,62.96,15146.0,60.1865,60.1961,60.177,60.1865,15146.0
2023-12-12 14:25:00,62.96,62.97,62.96,62.97,5913.0,60.1865,60.1961,60.1865,60.1961,5913.0
2023-12-12 14:30:00,62.97,62.98,62.96,62.98,31200.0,60.1961,60.2056,60.1865,60.2056,31200.0
2023-12-12 14:35:00,62.98,62.98,62.97,62.98,23330.0,60.2056,60.2056,60.1961,60.2056,23330.0
2023-12-12 14:40:00,62.98,62.99,62.97,62.98,17390.0,60.2056,60.2152,60.1961,60.2056,17390.0
2023-12-12 14:45:00,62.98,62.99,62.96,62.97,24635.0,60.2056,60.2152,60.1865,60.1961,24635.0
2023-12-12 14:50:00,62.97,62.99,62.97,62.99,17312.0,60.1961,60.2152,60.1961,60.2152,17312.0
2023-12-12 14:55:00,62.99,63.0,62.98,63.0,16116.0,60.2152,60.2247,60.2056,60.2247,16116.0
2023-12-12 15:00:00,63.0,63.01,62.99,63.01,17270.0,60.2247,60.2343,60.2152,60.2343,17270.0
2023-12-12 15:05:00,63.01,63.03,63.01,63.03,35781.0,60.2343,60.2534,60.2343,60.2534,35781.0
2023-12-12 15:10:00,63.03,63.04,63.02,63.04,34091.0,60.2534,60.263,60.2439,60.263,34091.0
2023-12-12 15:15:00,63.04,63.04,63.03,63.04,13258.0,60.263,60.263,60.2534,60.263,13258.0
2023-12-12 15:20:00,63.04,63.04,63.02,63.04,28332.0,60.263,60.263,60.2439,60.263,28332.0
2023-12-12 15:25:00,63.04,63.04,63.02,63.04,15019.0,60.263,60.263,60.2439,60.263,15019.0
2023-12-12 15:30:00,63.04,63.05,63.03,63.04,34618.0,60.263,60.2725,60.2534,60.263,34618.0
2023-12-12 15:35:00,63.04,63.04,63.01,63.01,25091.0,60.263,60.263,60.2343,60.2343,25091.0
2023-12-12 15:40:00,63.01,63.02,63.0,63.02,24991.0,60.2343,60.2439,60.2247,60.2439,24991.0
2023-12-12 15:45:00,63.02,63.04,63.01,63.03,91712.0,60.2439,60.263,60.2343,60.2534,91712.0
2023-12-12 15:50:00,63.02,63.05,63.02,63.05,106455.0,60.2439,60.2725,60.2439,60.2725,106455.0
2023-12-12 15:55:00,63.05,63.07,63.04,63.07,291105.0,60.2725,60.2917,60.263,60.2917,291105.0
2023-12-13 09:30:00,62.96,62.96,62.9,62.93,83784.0,60.1865,60.1865,60.1292,60.1578,83784.0
2023-12-13 09:35:00,62.93,62.95,62.86,62.87,53557.0,60.1578,60.177,60.0909,60.1005,53557.0
2023-12-13 09:40:00,62.87,62.89,62.84,62.87,43880.0,60.1005,60.1196,60.0718,60.1005,43880.0
2023-12-13 09:45:00,62.87,62.93,62.86,62.92,47177.0,60.1005,60.1578,60.0909,60.1483,47177.0
2023-12-13 09:50:00,62.91,62.92,62.9,62.9,138909.0,60.1387,60.1483,60.1292,60.1292,138909.0
2023-12-13 09:55:00,62.91,62.93,62.89,62.91,20476.0,60.1387,60.1578,60.1196,60.1387,20476.0
2023-12-13 10:00:00,62.91,62.93,62.9,62.9,15268.0,60.1387,60.1578,60.1292,60.1292,15268.0
2023-12-13 10:05:00,62.9,62.9,62.88,62.89,23752.0,60.1292,60.1292,60.11,60.1196,23752.0
2023-12-13 10:10:00,62.9,62.91,62.87,62.88,11766.0,60.1292,60.1387,60.1005,60.11,11766.0
2023-12-13 10:15:00,62.88,62.88,62.86,62.88,13894.0,60.11,60.11,60.0909,60.11,13894.0
2023-12-13 10:20:00,62.88,62.89,62.85,62.87,10357.0,60.11,60.1196,60.0814,60.1005,10357.0
2023-12-13 10:25:00,62.87,62.89,62.86,62.88,27289.0,60.1005,60.1196,60.0909,60.11,27289.0
2023-12-13 10:30:00,62.88,62.89,62.85,62.86,21852.0,60.11,60.1196,60.0814,60.0909,21852.0
2023-12-13 10:35:00,62.86,62.89,62.85,62.88,20627.0,60.0909,60.1196,60.0814,60.11,20627.0
2023-12-13 10:40:00,62.88,62.91,62.87,62.9,19272.0,60.11,60.1387,60.1005,60.1292,19272.0
2023-12-13 10:45:00,62.9,62.91,62.89,62.9,3352.0,60.1292,60.1387,60.1196,60.1292,3352.0
2023-12-13 10:50:00,62.91,62.91,62.89,62.9,4465.0,60.1387,60.1387,60.1196,60.1292,4465.0
2023-12-13 10:55:00,62.9,62.91,62.89,62.89,15459.0,60.1292,60.1387,60.1196,60.1196,15459.0
2023-12-13 11:00:00,62.9,62.92,62.87,62.88,27936.0,60.1292,60.1483,60.1005,60.11,27936.0
2023-12-13 11:05:00,62.88,62.88,62.84,62.85,63194.0,60.11,60.11,60.0718,60.0814,63194.0
2023-12-13 11:10:00,62.85,62.85,62.82,62.84,27660.0,60.0814,60.0814,60.0527,60.0718,27660.0
2023-12-13 11:15:00,62.85,62.85,62.83,62.84,15108.0,60.0814,60.0814,60.0622,60.0718,15108.0
2023-12-13 11:20:00,62.83,62.86,62.83,62.84,18114.0,60.0622,60.0909,60.0622,60.0718,18114.0
2023-12-13 11:25:00,62.84,62.85,62.82,62.83,9803.0,60.0718,60.0814,60.0527,60.0622,9803.0
2023-12-13 11:30:00,62.84,62.86,62.83,62.83,10560.0,60.0718,60.0909,60.0622,60.0622,10560.0
2023-12-13 11:35:00,62.83,62.88,62.83,62.87,36887.0,60.0622,60.11,60.0622,60.1005,36887.0
2023-12-13 11:40:00,62.87,62.88,62.85,62.88,28024.0,60.1005,60.11,60.0814,60.11,28024.0
2023-12-13 11:45:00,62.89,62.89,62.86,62.89,10642.0,60.1196,60.1196,60.0909,60.1196,10642.0
2023-12-13 11:50:00,62.88,62.9,62.87,62.9,18147.0,60.11,60.1292,60.1005,60.1292,18147.0
2023-12-13 11:55:00,62.89,62.89,62.86,62.88,21353.0,60.1196,60.1196,60.0909,60.11,21353.0
2023-12-13 12:00:00,62.88,62.89,62.87,62.88,12765.0,60.11,60.1196,60.1005,60.11,12765.0
2023-12-13 12:05:00,62.87,62.89,62.85,62.88,31566.0,60.1005,60.1196,60.0814,60.11,31566.0
2023-12-13 12:10:00,62.88,62.92,62.87,62.89,155556.0,60.11,60.1483,60.1005,60.1196,155556.0
2023-12-13 12:15:00,62.9,62.91,62.87,62.88,50067.0,60.1292,60.1387,60.1005,60.11,50067.0
2023-12-13 12:20:00,62.87,62.89,62.87,62.88,44606.0,60.1005,60.1196,60.1005,60.11,44606.0
2023-12-13 12:25:00,62.87,62.88,62.86,62.86,35109.0,60.1005,60.11,60.0909,60.0909,35109.0
2023-12-13 12:30:00,62.86,62.87,62.84,62.87,47827.0,60.0909,60.1005,60.0718,60.1005,47827.0
2023-12-13 12:35:00,62.86,62.86,62.84,62.86,16507.0,60.0909,60.0909,60.0718,60.0909,16507.0
2023-12-13 12:40:00,62.85,62.86,62.82,62.83,40102.0,60.0814,60.0909,60.0527,60.0622,40102.0
2023-12-13 12:45:00,62.83,62.84,62.82,62.84,43940.0,60.0622,60.0718,60.0527,60.0718,43940.0
2023-12-13 12:50:00,62.84,62.85,62.81,62.82,59482.0,60.0718,60.0814,60.0431,60.0527,59482.0
2023-12-13 12:55:00,62.83,62.84,62.81,62.82,25920.0,60.0622,60.0718,60.0431,60.0527,25920.0
2023-12-13 13:00:00,62.81,62.82,62.78,62.78,48544.0,60.0431,60.0527,60.0144,60.0144,48544.0
2023-12-13 13:05:00,62.79,62.79,62.77,62.78,23923.0,60.024,60.024,60.0049,60.0144,23923.0
2023-12-13 13:10:00,62.78,62.83,62.78,62.82,212372.0,60.0144,60.0622,60.0144,60.0527,212372.0
2023-12-13 13:15:00,62.83,62.83,62.81,62.83,40261.0,60.0622,60.0622,60.0431,60.0622,40261.0
2023-12-13 13:20:00,62.83,62.84,62.82,62.83,41351.0,60.0622,60.0718,60.0527,60.0622,41351.0
2023-12-13 13:25:00,62.83,62.85,62.82,62.83,50287.0,60.0622,60.0814,60.0527,60.0622,50287.0
2023-12-13 13:30:00,62.83,62.84,62.81,62.82,62986.0,60.0622,60.0718,60.0431,60.0527,62986.0
2023-12-13 13:35:00,62.82,62.82,62.79,62.79,24239.0,60.0527,60.0527,60.024,60.024,24239.0
2023-12-13 13:40:00,62.79,62.8,62.78,62.79,21726.0,60.024,60.0336,60.0144,60.024,21726.0
2023-12-13 13:45:00,62.79,62.8,62.78,62.79,24255.0,60.024,60.0336,60.0144,60.024,24255.0
2023-12-13 13:50:00,62.79,62.81,62.78,62.8,24633.0,60.024,60.0431,60.0144,60.0336,24633.0
2023-12-13 13:55:00,62.8,62.82,62.8,62.82,18181.0,60.0336,60.0527,60.0336,60.0527,18181.0
2023-12-13 14:00:00,62.82,63.24,62.82,63.21,152268.0,60.0527,60.4542,60.0527,60.4255,152268.0
2023-12-13 14:05:00,63.22,63.28,63.15,63.18,68715.0,60.4351,60.4924,60.3681,60.3968,68715.0
2023-12-13 14:10:00,63.2,63.31,63.2,63.3,55503.0,60.4159,60.5211,60.4159,60.5115,55503.0
2023-12-13 14:15:00,63.3,63.39,63.28,63.39,41140.0,60.5115,60.5976,60.4924,60.5976,41140.0
2023-12-13 14:20:00,63.39,63.47,63.37,63.43,59938.0,60.5976,60.674,60.5785,60.6358,59938.0
2023-12-13 14:25:00,63.43,63.48,63.42,63.47,31720.0,60.6358,60.6836,60.6262,60.674,31720.0
2023-12-13 14:30:00,63.46,63.47,63.39,63.47,52393.0,60.6645,60.674,60.5976,60.674,52393.0
2023-12-13 14:35:00,63.47,63.64,63.47,63.64,60880.0,60.674,60.8366,60.674,60.8366,60880.0
2023-12-13 14:40:00,63.64,63.85,63.63,63.84,88042.0,60.8366,61.0373,60.827,61.0277,88042.0
2023-12-13 14:45:00,63.83,63.9,63.79,63.89,119574.0,61.0182,61.0851,60.9799,61.0755,119574.0
2023-12-13 14:50:00,63.86,63.94,63.85,63.88,52177.0,61.0469,61.1233,61.0373,61.066,52177.0
2023-12-13 14:55:00,63.88,63.95,63.87,63.94,115494.0,61.066,61.1329,61.0564,61.1233,115494.0
2023-12-13 15:00:00,63.93,63.99,63.9,63.99,37204.0,61.1138,61.1711,61.0851,61.1711,37204.0
2023-12-13 15:05:00,63.99,64.05,63.96,64.05,71031.0,61.1711,61.2285,61.1425,61.2285,71031.0
2023-12-13 15:10:00,64.05,64.05,63.95,63.95,132804.0,61.2285,61.2285,61.1329,61.1329,132804.0
2023-12-13 15:15:00,63.95,63.96,63.89,63.9,124057.0,61.1329,61.1425,61.0755,61.0851,124057.0
2023-12-13 15:20:00,63.91,63.92,63.83,63.84,153703.0,61.0947,61.1042,61.0182,61.0277,153703.0
2023-12-13 15:25:00,63.83,63.86,63.77,63.84,103596.0,61.0182,61.0469,60.9608,61.0277,103596.0
2023-12-13 15:30:00,63.83,63.89,63.8,63.88,79600.0,61.0182,61.0755,60.9895,61.066,79600.0
2023-12-13 15:35:00,63.88,63.98,63.88,63.98,242418.0,61.066,61.1616,61.066,61.1616,242418.0
2023-12-13 15:40:00,63.98,63.99,63.94,63.97,281277.0,61.1616,61.1711,61.1233,61.152,281277.0
2023-12-13 15:45:00,63.96,63.97,63.93,63.95,142844.0,61.1425,61.152,61.1138,61.1329,142844.0
2023-12-13 15:50:00,63.95,63.97,63.89,63.96,116501.0,61.1329,61.152,61.0755,61.1425,116501.0
2023-12-13 15:55:00,63.96,64.04,63.95,64.01,497961.0,61.1425,61.2189,61.1329,61.1903,497961.0
2023-12-14 09:30:00,63.52,63.63,63.49,63.63,143644.0,60.7218,60.827,60.6932,60.827,143644.0
2023-12-14 09:35:00,63.63,63.64,63.58,63.61,103349.0,60.827,60.8366,60.7792,60.8079,103349.0
2023-12-14 09:40:00,63.61,63.67,63.6,63.65,124951.0,60.8079,60.8652,60.7983,60.8461,124951.0
2023-12-14 09:45:00,63.65,63.71,63.61,63.61,141374.0,60.8461,60.9035,60.8079,60.8079,141374.0
2023-12-14 09:50:00,63.61,63.69,63.6,63.65,85921.0,60.8079,60.8844,60.7983,60.8461,85921.0
2023-12-14 09:55:00,63.65,63.73,63.65,63.71,116243.0,60.8461,60.9226,60.8461,60.9035,116243.0
2023-12-14 10:00:00,63.71,63.72,63.67,63.67,125695.0,60.9035,60.913,60.8652,60.8652,125695.0
2023-12-14 10:05:00,63.67,63.67,63.61,63.63,94754.0,60.8652,60.8652,60.8079,60.827,94754.0
2023-12-14 10:10:00,63.63,63.63,63.59,63.59,65117.0,60.827,60.827,60.7888,60.7888,65117.0
2023-12-14 10:15:00,63.58,63.6,63.52,63.56,80631.0,60.7792,60.7983,60.7218,60.7601,80631.0
2023-12-14 10:20:00,63.55,63.55,63.49,63.52,97325.0,60.7505,60.7505,60.6932,60.7218,97325.0
2023-12-14 10:25:00,63.52,63.57,63.48,63.53,190091.0,60.7218,60.7696,60.6836,60.7314,190091.0
2023-12-14 10:30:00,63.53,63.58,63.51,63.53,69432.0,60.7314,60.7792,60.7123,60.7314,69432.0
2023-12-14 10:35:00,63.53,63.54,63.43,63.45,80855.0,60.7314,60.741,60.6358,60.6549,80855.0
2023-12-14 10:40:00,63.45,63.47,63.43,63.46,27286.0,60.6549,60.674,60.6358,60.6645,27286.0
2023-12-14 10:45:00,63.46,63.61,63.45,63.61,836101.0,60.6645,60.8079,60.6549,60.8079,836101.0
2023-12-14 10:50:00,63.61,63.68,63.6,63.67,229645.0,60.8079,60.8748,60.7983,60.8652,229645.0
2023-12-14 10:55:00,63.67,63.73,63.66,63.72,155527.0,60.8652,60.9226,60.8557,60.913,155527.0
2023-12-14 11:00:00,63.72,63.75,63.64,63.7,661886.0,60.913,60.9417,60.8366,60.8939,661886.0
2023-12-14 11:05:00,63.71,63.77,63.7,63.77,279217.0,60.9035,60.9608,60.8939,60.9608,279217.0
2023-12-14 11:10:00,63.77,63.83,63.71,63.71,202982.0,60.9608,61.0182,60.9035,60.9035,202982.0
2023-12-14 11:15:00,63.72,63.76,63.7,63.75,288197.0,60.913,60.9513,60.8939,60.9417,288197.0
2023-12-14 11:20:00,63.75,63.78,63.74,63.76,173619.0,60.9417,60.9704,60.9322,60.9513,173619.0
2023-12-14 11:25:00,63.76,63.8,63.74,63.8,128981.0,60.9513,60.9895,60.9322,60.9895,128981.0
2023-12-14 11:30:00,63.8,63.85,63.78,63.8,271990.0,60.9895,61.0373,60.9704,60.9895,271990.0
2023-12-14 11:35:00,63.79,63.8,63.75,63.79,111041.0,60.9799,60.9895,60.9417,60.9799,111041.0
2023-12-14 11:40:00,63.79,63.83,63.79,63.81,81682.0,60.9799,61.0182,60.9799,60.9991,81682.0
2023-12-14 11:45:00,63.82,63.86,63.8,63.83,216053.0,61.0086,61.0469,60.9895,61.0182,216053.0
2023-12-14 11:50:00,63.83,63.85,63.82,63.83,160062.0,61.0182,61.0373,61.0086,61.0182,160062.0
2023-12-14 11:55:00,63.83,63.84,63.81,63.82,154070.0,61.0182,61.0277,60.9991,61.0086,154070.0
2023-12-14 12:00:00,63.83,63.86,63.81,63.84,227196.0,61.0182,61.0469,60.9991,61.0277,227196.0
2023-12-14 12:05:00,63.84,63.86,63.82,63.84,278031.0,61.0277,61.0469,61.0086,61.0277,278031.0
2023-12-14 12:10:00,63.84,63.89,63.83,63.88,185399.0,61.0277,61.0755,61.0182,61.066,185399.0
2023-12-14 12:15:00,63.88,63.89,63.85,63.88,199923.0,61.066,61.0755,61.0373,61.066,199923.0
2023-12-14 12:20:00,63.89,63.93,63.86,63.87,241966.0,61.0755,61.1138,61.0469,61.0564,241966.0
2023-12-14 12:25:00,63.87,63.89,63.84,63.87,216530.0,61.0564,61.0755,61.0277,61.0564,216530.0
2023-12-14 12:30:00,63.87,63.88,63.85,63.87,138026.0,61.0564,61.066,61.0373,61.0564,138026.0
2023-12-14 12:35:00,63.87,63.89,63.85,63.87,484501.0,61.0564,61.0755,61.0373,61.0564,484501.0
2023-12-14 12:40:00,63.87,63.89,63.85,63.87,161421.0,61.0564,61.0755,61.0373,61.0564,161421.0
2023-12-14 12:45:00,63.87,63.89,63.85,63.86,248785.0,61.0564,61.0755,61.0373,61.0469,248785.0
2023-12-14 12:50:00,63.87,63.87,63.79,63.8,117366.0,61.0564,61.0564,60.9799,60.9895,117366.0
2023-12-14 12:55:00,63.79,63.8,63.74,63.75,106582.0,60.9799,60.9895,60.9322,60.9417,106582.0
2023-12-14 13:00:00,63.75,63.76,63.62,63.63,166936.0,60.9417,60.9513,60.8174,60.827,166936.0
2023-12-14 13:05:00,63.63,63.67,63.61,63.66,125857.0,60.827,60.8652,60.8079,60.8557,125857.0
2023-12-14 13:10:00,63.66,63.69,63.64,63.65,43813.0,60.8557,60.8844,60.8366,60.8461,43813.0
2023-12-14 13:15:00,63.65,63.66,63.62,63.62,16177.0,60.8461,60.8557,60.8174,60.8174,16177.0
2023-12-14 13:20:00,63.63,63.64,63.61,63.63,10255.0,60.827,60.8366,60.8079,60.827,10255.0
2023-12-14 13:25:00,63.63,63.64,63.56,63.56,65937.0,60.827,60.8366,60.7601,60.7601,65937.0
2023-12-14 13:30:00,63.56,63.58,63.55,63.58,55382.0,60.7601,60.7792,60.7505,60.7792,55382.0
2023-12-14 13:35:00,63.59,63.59,63.54,63.55,72530.0,60.7888,60.7888,60.741,60.7505,72530.0
2023-12-14 13:40:00,63.55,63.57,63.54,63.55,75317.0,60.7505,60.7696,60.741,60.7505,75317.0
2023-12-14 13:45:00,63.55,63.56,63.51,63.52,56219.0,60.7505,60.7601,60.7123,60.7218,56219.0
2023-12-14 13:50:00,63.52,63.52,63.45,63.46,117697.0,60.7218,60.7218,60.6549,60.6645,117697.0
2023-12-14 13:55:00,63.46,63.52,63.46,63.51,44603.0,60.6645,60.7218,60.6645,60.7123,44603.0
2023-12-14 14:00:00,63.51,63.56,63.51,63.53,32354.0,60.7123,60.7601,60.7123,60.7314,32354.0
2023-12-14 14:05:00,63.53,63.54,63.51,63.53,16969.0,60.7314,60.741,60.7123,60.7314,16969.0
2023-12-14 14:10:00,63.53,63.59,63.51,63.58,34223.0,60.7314,60.7888,60.7123,60.7792,34223.0
2023-12-14 14:15:00,63.57,63.6,63.56,63.6,60408.0,60.7696,60.7983,60.7601,60.7983,60408.0
2023-12-14 14:20:00,63.6,63.63,63.59,63.63,85803.0,60.7983,60.827,60.7888,60.827,85803.0
2023-12-14 14:25:00,63.63,63.65,63.61,63.62,133780.0,60.827,60.8461,60.8079,60.8174,133780.0
2023-12-14 14:30:00,63.62,63.64,63.6,63.61,73423.0,60.8174,60.8366,60.7983,60.8079,73423.0
2023-12-14 14:35:00,63.62,63.62,63.58,63.6,84987.0,60.8174,60.8174,60.7792,60.7983,84987.0
2023-12-14 14:40:00,63.6,63.6,63.56,63.6,79813.0,60.7983,60.7983,60.7601,60.7983,79813.0
2023-12-14 14:45:00,63.6,63.6,63.57,63.58,64601.0,60.7983,60.7983,60.7696,60.7792,64601.0
2023-12-14 14:50:00,63.59,63.59,63.55,63.56,87038.0,60.7888,60.7888,60.7505,60.7601,87038.0
2023-12-14 14:55:00,63.55,63.6,63.55,63.6,73859.0,60.7505,60.7983,60.7505,60.7983,73859.0
2023-12-14 15:00:00,63.6,63.61,63.57,63.59,69493.0,60.7983,60.8079,60.7696,60.7888,69493.0
2023-12-14 15:05:00,63.59,63.62,63.58,63.61,120425.0,60.7888,60.8174,60.7792,60.8079,120425.0
2023-12-14 15:10:00,63.61,63.64,63.6,63.61,124350.0,60.8079,60.8366,60.7983,60.8079,124350.0
2023-12-14 15:15:00,63.61,63.65,63.6,63.65,191573.0,60.8079,60.8461,60.7983,60.8461,191573.0
2023-12-14 15:20:00,63.65,63.68,63.64,63.68,53300.0,60.8461,60.8748,60.8366,60.8748,53300.0
2023-12-14 15:25:00,63.68,63.69,63.65,63.66,39919.0,60.8748,60.8844,60.8461,60.8557,39919.0
2023-12-14 15:30:00,63.66,63.68,63.65,63.67,50273.0,60.8557,60.8748,60.8461,60.8652,50273.0
2023-12-14 15:35:00,63.67,63.72,63.66,63.69,46597.0,60.8652,60.913,60.8557,60.8844,46597.0
2023-12-14 15:40:00,63.7,63.72,63.68,63.71,33723.0,60.8939,60.913,60.8748,60.9035,33723.0
2023-12-14 15:45:00,63.71,63.74,63.71,63.73,128423.0,60.9035,60.9322,60.9035,60.9226,128423.0
2023-12-14 15:50:00,63.72,63.76,63.7,63.72,97055.0,60.913,60.9513,60.8939,60.913,97055.0
2023-12-14 15:55:00,63.71,63.73,63.69,63.7,616457.0,60.9035,60.9226,60.8844,60.8939,616457.0
2023-12-15 09:30:00,63.68,63.69,63.61,63.62,73390.0,60.8748,60.8844,60.8079,60.8174,73390.0
2023-12-15 09:35:00,63.63,63.63,63.54,63.58,61880.0,60.827,60.827,60.741,60.7792,61880.0
2023-12-15 09:40:00,63.57,63.67,63.57,63.59,47283.0,60.7696,60.8652,60.7696,60.7888,47283.0
2023-12-15 09:45:00,63.6,63.68,63.51,63.54,80248.0,60.7983,60.8748,60.7123,60.741,80248.0
2023-12-15 09:50:00,63.54,63.59,63.51,63.58,63980.0,60.741,60.7888,60.7123,60.7792,63980.0
2023-12-15 09:55:00,63.58,63.59,63.54,63.55,81487.0,60.7792,60.7888,60.741,60.7505,81487.0
2023-12-15 10:00:00,63.55,63.61,63.55,63.58,66982.0,60.7505,60.8079,60.7505,60.7792,66982.0
2023-12-15 10:05:00,63.59,63.64,63.58,63.64,70473.0,60.7888,60.8366,60.7792,60.8366,70473.0
2023-12-15 10:10:00,63.63,63.7,63.61,63.7,35380.0,60.827,60.8939,60.8079,60.8939,35380.0
2023-12-15 10:15:00,63.69,63.72,63.64,63.65,122987.0,60.8844,60.913,60.8366,60.8461,122987.0
2023-12-15 10:20:00,63.66,63.66,63.6,63.62,44195.0,60.8557,60.8557,60.7983,60.8174,44195.0
2023-12-15 10:25:00,63.62,63.7,63.61,63.67,81502.0,60.8174,60.8939,60.8079,60.8652,81502.0
2023-12-15 10:30:00,63.67,63.7,63.65,63.7,56059.0,60.8652,60.8939,60.8461,60.8939,56059.0
2023-12-15 10:35:00,63.7,63.7,63.65,63.66,45872.0,60.8939,60.8939,60.8461,60.8557,45872.0
2023-12-15 10:40:00,63.66,63.67,63.63,63.63,39610.0,60.8557,60.8652,60.827,60.827,39610.0
2023-12-15 10:45:00,63.63,63.63,63.61,63.61,24209.0,60.827,60.827,60.8079,60.8079,24209.0
2023-12-15 10:50:00,63.61,63.64,63.6,63.63,43937.0,60.8079,60.8366,60.7983,60.827,43937.0
2023-12-15 10:55:00,63.63,63.63,63.6,63.61,77777.0,60.827,60.827,60.7983,60.8079,77777.0
2023-12-15 11:00:00,63.61,63.62,63.58,63.59,146424.0,60.8079,60.8174,60.7792,60.7888,146424.0
2023-12-15 11:05:00,63.59,63.59,63.53,63.55,104091.0,60.7888,60.7888,60.7314,60.7505,104091.0
2023-12-15 11:10:00,63.55,63.57,63.52,63.56,81314.0,60.7505,60.7696,60.7218,60.7601,81314.0
2023-12-15 11:15:00,63.56,63.56,63.54,63.55,47608.0,60.7601,60.7601,60.741,60.7505,47608.0
2023-12-15 11:20:00,63.55,63.56,63.52,63.55,99719.0,60.7505,60.7601,60.7218,60.7505,99719.0
2023-12-15 11:25:00,63.56,63.58,63.55,63.58,38680.0,60.7601,60.7792,60.7505,60.7792,38680.0
2023-12-15 11:30:00,63.58,63.58,63.54,63.55,57248.0,60.7792,60.7792,60.741,60.7505,57248.0
2023-12-15 11:35:00,63.55,63.57,63.53,63.53,59913.0,60.7505,60.7696,60.7314,60.7314,59913.0
2023-12-15 11:40:00,63.53,63.53,63.47,63.49,58900.0,60.7314,60.7314,60.674,60.6932,58900.0
2023-12-15 11:45:00,63.49,63.49,63.46,63.47,21959.0,60.6932,60.6932,60.6645,60.674,21959.0
2023-12-15 11:50:00,63.47,63.49,63.45,63.47,55646.0,60.674,60.6932,60.6549,60.674,55646.0
2023-12-15 11:55:00,63.46,63.5,63.45,63.49,36015.0,60.6645,60.7027,60.6549,60.6932,36015.0
2023-12-15 12:00:00,63.49,63.5,63.44,63.45,41470.0,60.6932,60.7027,60.6454,60.6549,41470.0
2023-12-15 12:05:00,63.46,63.5,63.45,63.49,53364.0,60.6645,60.7027,60.6549,60.6932,53364.0
2023-12-15 12:10:00,63.48,63.49,63.44,63.45,46553.0,60.6836,60.6932,60.6454,60.6549,46553.0
2023-12-15 12:15:00,63.45,63.48,63.44,63.48,36103.0,60.6549,60.6836,60.6454,60.6836,36103.0
2023-12-15 12:20:00,63.48,63.49,63.46,63.49,89240.0,60.6836,60.6932,60.6645,60.6932,89240.0
2023-12-15 12:25:00,63.49,63.51,63.47,63.49,23488.0,60.6932,60.7123,60.674,60.6932,23488.0
2023-12-15 12:30:00,63.5,63.5,63.45,63.48,77899.0,60.7027,60.7027,60.6549,60.6836,77899.0
2023-12-15 12:35:00,63.48,63.48,63.42,63.44,75887.0,60.6836,60.6836,60.6262,60.6454,75887.0
2023-12-15 12:40:00,63.44,63.44,63.4,63.4,45031.0,60.6454,60.6454,60.6071,60.6071,45031.0
2023-12-15 12:45:00,63.4,63.41,63.35,63.39,91910.0,60.6071,60.6167,60.5593,60.5976,91910.0
2023-12-15 12:50:00,63.39,63.39,63.36,63.37,66583.0,60.5976,60.5976,60.5689,60.5785,66583.0
2023-12-15 12:55:00,63.37,63.37,63.34,63.36,69771.0,60.5785,60.5785,60.5498,60.5689,69771.0
2023-12-15 13:00:00,63.35,63.38,63.35,63.37,61492.0,60.5593,60.588,60.5593,60.5785,61492.0
2023-12-15 13:05:00,63.36,63.37,63.35,63.36,41597.0,60.5689,60.5785,60.5593,60.5689,41597.0
2023-12-15 13:10:00,63.36,63.37,63.33,63.35,76959.0,60.5689,60.5785,60.5402,60.5593,76959.0
2023-12-15 13:15:00,63.35,63.35,63.29,63.3,67549.0,60.5593,60.5593,60.502,60.5115,67549.0
2023-12-15 13:20:00,63.3,63.33,63.28,63.33,40399.0,60.5115,60.5402,60.4924,60.5402,40399.0
2023-12-15 13:25:00,63.32,63.35,63.31,63.35,24705.0,60.5307,60.5593,60.5211,60.5593,24705.0
2023-12-15 13:30:00,63.35,63.36,63.33,63.34,48087.0,60.5593,60.5689,60.5402,60.5498,48087.0
2023-12-15 13:35:00,63.34,63.35,63.29,63.3,43169.0,60.5498,60.5593,60.502,60.5115,43169.0
2023-12-15 13:40:00,63.29,63.3,63.25,63.25,80292.0,60.502,60.5115,60.4637,60.4637,80292.0
2023-12-15 13:45:00,63.25,63.28,63.24,63.27,80960.0,60.4637,60.4924,60.4542,60.4829,80960.0
2023-12-15 13:50:00,63.28,63.3,63.26,63.28,25773.0,60.4924,60.5115,60.4733,60.4924,25773.0
2023-12-15 13:55:00,63.28,63.29,63.25,63.28,33433.0,60.4924,60.502,60.4637,60.4924,33433.0
2023-12-15 14:00:00,63.28,63.29,63.24,63.27,277337.0,60.4924,60.502,60.4542,60.4829,277337.0
2023-12-15 14:05:00,63.26,63.28,63.23,63.27,73950.0,60.4733,60.4924,60.4446,60.4829,73950.0
2023-12-15 14:10:00,63.27,63.28,63.25,63.27,69537.0,60.4829,60.4924,60.4637,60.4829,69537.0
2023-12-15 14:15:00,63.27,63.29,63.26,63.29,41569.0,60.4829,60.502,60.4733,60.502,41569.0
2023-12-15 14:20:00,63.28,63.29,63.26,63.27,24167.0,60.4924,60.502,60.4733,60.4829,24167.0
2023-12-15 14:25:00,63.27,63.27,63.23,63.24,32207.0,60.4829,60.4829,60.4446,60.4542,32207.0
2023-12-15 14:30:00,63.24,63.31,63.23,63.3,46143.0,60.4542,60.5211,60.4446,60.5115,46143.0
2023-12-15 14:35:00,63.29,63.31,63.28,63.29,18533.0,60.502,60.5211,60.4924,60.502,18533.0
2023-12-15 14:40:00,63.29,63.32,63.28,63.31,25090.0,60.502,60.5307,60.4924,60.5211,25090.0
2023-12-15 14:45:00,63.31,63.32,63.28,63.28,86752.0,60.5211,60.5307,60.4924,60.4924,86752.0
2023-12-15 14:50:00,63.29,63.3,63.27,63.27,64061.0,60.502,60.5115,60.4829,60.4829,64061.0
2023-12-15 14:55:00,63.27,63.28,63.22,63.25,137378.0,60.4829,60.4924,60.4351,60.4637,137378.0
2023-12-15 15:00:00,63.25,63.27,63.23,63.24,98313.0,60.4637,60.4829,60.4446,60.4542,98313.0
2023-12-15 15:05:00,63.25,63.25,63.2,63.22,79405.0,60.4637,60.4637,60.4159,60.4351,79405.0
2023-12-15 15:10:00,63.22,63.25,63.21,63.23,116957.0,60.4351,60.4637,60.4255,60.4446,116957.0
2023-12-15 15:15:00,63.22,63.25,63.22,63.24,153100.0,60.4351,60.4637,60.4351,60.4542,153100.0
2023-12-15 15:20:00,63.24,63.26,63.23,63.26,127264.0,60.4542,60.4733,60.4446,60.4733,127264.0
2023-12-15 15:25:00,63.26,63.27,63.24,63.25,111821.0,60.4733,60.4829,60.4542,60.4637,111821.0
2023-12-15 15:30:00,63.25,63.26,63.22,63.22,145115.0,60.4637,60.4733,60.4351,60.4351,145115.0
2023-12-15 15:35:00,63.22,63.23,63.18,63.19,215082.0,60.4351,60.4446,60.3968,60.4064,215082.0
2023-12-15 15:40:00,63.18,63.2,63.17,63.18,195707.0,60.3968,60.4159,60.3873,60.3968,195707.0
2023-12-15 15:45:00,63.18,63.18,63.13,63.14,224177.0,60.3968,60.3968,60.349,60.3586,224177.0
2023-12-15 15:50:00,63.13,63.17,63.13,63.15,328209.0,60.349,60.3873,60.349,60.3681,328209.0
2023-12-15 15:55:00,63.15,63.19,63.12,63.17,763707.0,60.3681,60.4064,60.3395,60.3873,763707.0
2023-12-18 09:30:00,63.18,63.23,63.08,63.1,102017.0,60.3968,60.4446,60.3012,60.3203,102017.0
2023-12-18 09:35:00,63.09,63.11,63.03,63.05,295955.0,60.3108,60.3299,60.2534,60.2725,295955.0
2023-12-18 09:40:00,63.05,63.07,63.01,63.03,16832.0,60.2725,60.2917,60.2343,60.2534,16832.0
2023-12-18 09:45:00,63.03,63.05,63.0,63.02,26842.0,60.2534,60.2725,60.2247,60.2439,26842.0
2023-12-18 09:50:00,63.02,63.03,63.0,63.03,33727.0,60.2439,60.2534,60.2247,60.2534,33727.0
2023-12-18 09:55:00,63.03,63.03,62.97,63.01,23831.0,60.2534,60.2534,60.1961,60.2343,23831.0
2023-12-18 10:00:00,63.01,63.04,63.01,63.01,22229.0,60.2343,60.263,60.2343,60.2343,22229.0
2023-12-18 10:05:00,63.0,63.01,62.95,62.96,22591.0,60.2247,60.2343,60.177,60.1865,22591.0
2023-12-18 10:10:00,62.96,62.99,62.91,62.93,37237.0,60.1865,60.2152,60.1387,60.1578,37237.0
2023-12-18 10:15:00,62.92,62.96,62.92,62.94,25710.0,60.1483,60.1865,60.1483,60.1674,25710.0
2023-12-18 10:20:00,62.95,62.95,62.92,62.95,24013.0,60.177,60.177,60.1483,60.177,24013.0
2023-12-18 10:25:00,62.96,62.96,62.92,62.94,9896.0,60.1865,60.1865,60.1483,60.1674,9896.0
2023-12-18 10:30:00,62.93,62.93,62.89,62.91,29329.0,60.1578,60.1578,60.1196,60.1387,29329.0
2023-12-18 10:35:00,62.91,62.91,62.86,62.88,42958.0,60.1387,60.1387,60.0909,60.11,42958.0
2023-12-18 10:40:00,62.88,62.89,62.87,62.89,27517.0,60.11,60.1196,60.1005,60.1196,27517.0
2023-12-18 10:45:00,62.89,62.93,62.86,62.93,85513.0,60.1196,60.1578,60.0909,60.1578,85513.0
2023-12-18 10:50:00,62.93,62.93,62.9,62.92,33323.0,60.1578,60.1578,60.1292,60.1483,33323.0
2023-12-18 10:55:00,62.92,62.95,62.91,62.94,30625.0,60.1483,60.177,60.1387,60.1674,30625.0
2023-12-18 11:00:00,62.94,62.94,62.91,62.92,50734.0,60.1674,60.1674,60.1387,60.1483,50734.0
2023-12-18 11:05:00,62.92,62.97,62.92,62.97,26160.0,60.1483,60.1961,60.1483,60.1961,26160.0
2023-12-18 11:10:00,62.98,63.02,62.98,63.02,53040.0,60.2056,60.2439,60.2056,60.2439,53040.0
2023-12-18 11:15:00,63.02,63.03,63.01,63.02,12583.0,60.2439,60.2534,60.2343,60.2439,12583.0
2023-12-18 11:20:00,63.02,63.03,63.0,63.02,43381.0,60.2439,60.2534,60.2247,60.2439,43381.0
2023-12-18 11:25:00,63.02,63.04,63.0,63.03,38785.0,60.2439,60.263,60.2247,60.2534,38785.0
2023-12-18 11:30:00,63.02,63.02,62.99,63.0,63702.0,60.2439,60.2439,60.2152,60.2247,63702.0
2023-12-18 11:35:00,63.0,63.0,62.97,62.99,29553.0,60.2247,60.2247,60.1961,60.2152,29553.0
2023-12-18 11:40:00,62.98,62.99,62.96,62.99,22332.0,60.2056,60.2152,60.1865,60.2152,22332.0
2023-12-18 11:45:00,62.99,62.99,62.97,62.98,20355.0,60.2152,60.2152,60.1961,60.2056,20355.0
2023-12-18 11:50:00,62.99,63.0,62.98,62.99,40718.0,60.2152,60.2247,60.2056,60.2152,40718.0
2023-12-18 11:55:00,63.0,63.01,62.98,63.0,36682.0,60.2247,60.2343,60.2056,60.2247,36682.0
2023-12-18 12:00:00,63.0,63.04,62.99,63.03,84094.0,60.2247,60.263,60.2152,60.2534,84094.0
2023-12-18 12:05:00,63.03,63.03,63.01,63.01,22759.0,60.2534,60.2534,60.2343,60.2343,22759.0
2023-12-18 12:10:00,63.01,63.04,63.0,63.04,33188.0,60.2343,60.263,60.2247,60.263,33188.0
2023-12-18 12:15:00,63.04,63.07,63.03,63.06,47433.0,60.263,60.2917,60.2534,60.2821,47433.0
2023-12-18 12:20:00,63.06,63.07,63.05,63.05,34861.0,60.2821,60.2917,60.2725,60.2725,34861.0
2023-12-18 12:25:00,63.06,63.06,63.04,63.04,14108.0,60.2821,60.2821,60.263,60.263,14108.0
2023-12-18 12:30:00,63.04,63.05,63.03,63.04,12899.0,60.263,60.2725,60.2534,60.263,12899.0
2023-12-18 12:35:00,63.04,63.04,63.01,63.01,24748.0,60.263,60.263,60.2343,60.2343,24748.0
2023-12-18 12:40:00,63.02,63.02,63.0,63.01,13043.0,60.2439,60.2439,60.2247,60.2343,13043.0
2023-12-18 12:45:00,63.0,63.01,63.0,63.01,40789.0,60.2247,60.2343,60.2247,60.2343,40789.0
2023-12-18 12:50:00,63.01,63.01,63.0,63.01,12176.0,60.2343,60.2343,60.2247,60.2343,12176.0
2023-12-18 12:55:00,63.01,63.02,63.0,63.02,32499.0,60.2343,60.2439,60.2247,60.2439,32499.0
2023-12-18 13:00:00,63.01,63.02,63.0,63.0,23481.0,60.2343,60.2439,60.2247,60.2247,23481.0
2023-12-18 13:05:00,63.0,63.01,62.99,62.99,51499.0,60.2247,60.2343,60.2152,60.2152,51499.0
2023-12-18 13:10:00,63.0,63.01,62.99,63.01,14482.0,60.2247,60.2343,60.2152,60.2343,14482.0
2023-12-18 13:15:00,63.01,63.01,62.99,63.0,15223.0,60.2343,60.2343,60.2152,60.2247,15223.0
2023-12-18 13:20:00,63.0,63.02,62.99,63.02,8723.0,60.2247,60.2439,60.2152,60.2439,8723.0
2023-12-18 13:25:00,63.02,63.02,63.0,63.01,19807.0,60.2439,60.2439,60.2247,60.2343,19807.0
2023-12-18 13:30:00,63.01,63.02,62.99,63.0,25736.0,60.2343,60.2439,60.2152,60.2247,25736.0
2023-12-18 13:35:00,63.0,63.0,62.97,62.97,9247.0,60.2247,60.2247,60.1961,60.1961,9247.0
2023-12-18 13:40:00,62.98,62.98,62.96,62.97,9906.0,60.2056,60.2056,60.1865,60.1961,9906.0
2023-12-18 13:45:00,62.97,62.98,62.96,62.97,78897.0,60.1961,60.2056,60.1865,60.1961,78897.0
2023-12-18 13:50:00,62.96,63.0,62.96,62.99,16931.0,60.1865,60.2247,60.1865,60.2152,16931.0
2023-12-18 13:55:00,63.0,63.0,62.98,63.0,7719.0,60.2247,60.2247,60.2056,60.2247,7719.0
2023-12-18 14:00:00,63.0,63.01,62.99,63.01,17605.0,60.2247,60.2343,60.2152,60.2343,17605.0
2023-12-18 14:05:00,63.01,63.01,62.98,62.99,18270.0,60.2343,60.2343,60.2056,60.2152,18270.0
2023-12-18 14:10:00,62.98,63.01,62.98,63.0,67958.0,60.2056,60.2343,60.2056,60.2247,67958.0
2023-12-18 14:15:00,63.01,63.01,62.98,63.0,32255.0,60.2343,60.2343,60.2056,60.2247,32255.0
2023-12-18 14:20:00,62.99,63.02,62.98,63.02,62413.0,60.2152,60.2439,60.2056,60.2439,62413.0
2023-12-18 14:25:00,63.02,63.02,63.0,63.01,129362.0,60.2439,60.2439,60.2247,60.2343,129362.0
2023-12-18 14:30:00,63.02,63.03,62.99,63.02,54725.0,60.2439,60.2534,60.2152,60.2439,54725.0
2023-12-18 14:35:00,63.01,63.02,63.0,63.01,30425.0,60.2343,60.2439,60.2247,60.2343,30425.0
2023-12-18 14:40:00,63.02,63.02,62.99,63.01,53395.0,60.2439,60.2439,60.2152,60.2343,53395.0
2023-12-18 14:45:00,63.01,63.02,63.01,63.02,29976.0,60.2343,60.2439,60.2343,60.2439,29976.0
2023-12-18 14:50:00,63.02,63.04,63.01,63.04,33701.0,60.2439,60.263,60.2343,60.263,33701.0
2023-12-18 14:55:00,63.04,63.04,63.02,63.02,32001.0,60.263,60.263,60.2439,60.2439,32001.0
2023-12-18 15:00:00,63.02,63.03,63.01,63.03,34283.0,60.2439,60.2534,60.2343,60.2534,34283.0
2023-12-18 15:05:00,63.03,63.03,63.01,63.02,19799.0,60.2534,60.2534,60.2343,60.2439,19799.0
2023-12-18 15:10:00,63.02,63.03,63.01,63.03,22378.0,60.2439,60.2534,60.2343,60.2534,22378.0
2023-12-18 15:15:00,63.03,63.05,63.02,63.05,43057.0,60.2534,60.2725,60.2439,60.2725,43057.0
2023-12-18 15:20:00,63.05,63.08,63.05,63.08,15670.0,60.2725,60.3012,60.2725,60.3012,15670.0
2023-12-18 15:25:00,63.08,63.11,63.07,63.09,54154.0,60.3012,60.3299,60.2917,60.3108,54154.0
2023-12-18 15:30:00,63.09,63.1,63.08,63.08,62258.0,60.3108,60.3203,60.3012,60.3012,62258.0
2023-12-18 15:35:00,63.08,63.09,63.05,63.05,56964.0,60.3012,60.3108,60.2725,60.2725,56964.0
2023-12-18 15:40:00,63.05,63.06,63.02,63.03,72410.0,60.2725,60.2821,60.2439,60.2534,72410.0
2023-12-18 15:45:00,63.03,63.03,63.01,63.03,53647.0,60.2534,60.2534,60.2343,60.2534,53647.0
2023-12-18 15:50:00,63.02,63.03,63.01,63.03,78366.0,60.2439,60.2534,60.2343,60.2534,78366.0
2023-12-18 15:55:00,63.02,63.06,63.02,63.05,344848.0,60.2439,60.2821,60.2439,60.2725,344848.0
2023-12-19 09:30:00,63.34,63.4,63.32,63.39,80341.0,60.5498,60.6071,60.5307,60.5976,80341.0
2023-12-19 09:35:00,63.39,63.43,63.37,63.41,60399.0,60.5976,60.6358,60.5785,60.6167,60399.0
2023-12-19 09:40:00,63.41,63.48,63.4,63.46,102256.0,60.6167,60.6836,60.6071,60.6645,102256.0
2023-12-19 09:45:00,63.46,63.49,63.45,63.46,57659.0,60.6645,60.6932,60.6549,60.6645,57659.0
2023-12-19 09:50:00,63.46,63.52,63.45,63.52,188977.0,60.6645,60.7218,60.6549,60.7218,188977.0
2023-12-19 09:55:00,63.51,63.58,63.51,63.57,1149422.0,60.7123,60.7792,60.7123,60.7696,1149422.0
2023-12-19 10:00:00,63.56,63.57,63.53,63.55,324294.0,60.7601,60.7696,60.7314,60.7505,324294.0
2023-12-19 10:05:00,63.55,63.55,63.49,63.5,186164.0,60.7505,60.7505,60.6932,60.7027,186164.0
2023-12-19 10:10:00,63.5,63.51,63.46,63.47,129072.0,60.7027,60.7123,60.6645,60.674,129072.0
2023-12-19 10:15:00,63.47,63.48,63.45,63.47,72076.0,60.674,60.6836,60.6549,60.674,72076.0
2023-12-19 10:20:00,63.46,63.46,63.43,63.46,35185.0,60.6645,60.6645,60.6358,60.6645,35185.0
2023-12-19 10:25:00,63.45,63.45,63.4,63.43,76220.0,60.6549,60.6549,60.6071,60.6358,76220.0
2023-12-19 10:30:00,63.42,63.46,63.41,63.43,54137.0,60.6262,60.6645,60.6167,60.6358,54137.0
2023-12-19 10:35:00,63.42,63.42,63.39,63.4,14345.0,60.6262,60.6262,60.5976,60.6071,14345.0
2023-12-19 10:40:00,63.4,63.41,63.38,63.4,10578.0,60.6071,60.6167,60.588,60.6071,10578.0
2023-12-19 10:45:00,63.4,63.41,63.37,63.41,12829.0,60.6071,60.6167,60.5785,60.6167,12829.0
2023-12-19 10:50:00,63.41,63.41,63.37,63.4,9401.0,60.6167,60.6167,60.5785,60.6071,9401.0
2023-12-19 10:55:00,63.4,63.42,63.39,63.4,16308.0,60.6071,60.6262,60.5976,60.6071,16308.0
2023-12-19 11:00:00,63.4,63.4,63.36,63.39,31700.0,60.6071,60.6071,60.5689,60.5976,31700.0
2023-12-19 11:05:00,63.39,63.4,63.36,63.38,14632.0,60.5976,60.6071,60.5689,60.588,14632.0
2023-12-19 11:10:00,63.39,63.4,63.38,63.4,33084.0,60.5976,60.6071,60.588,60.6071,33084.0
2023-12-19 11:15:00,63.4,63.4,63.37,63.38,31035.0,60.6071,60.6071,60.5785,60.588,31035.0
2023-12-19 11:20:00,63.37,63.38,63.32,63.35,23441.0,60.5785,60.588,60.5307,60.5593,23441.0
2023-12-19 11:25:00,63.35,63.35,63.32,63.32,17657.0,60.5593,60.5593,60.5307,60.5307,17657.0
2023-12-19 11:30:00,63.33,63.34,63.29,63.3,26951.0,60.5402,60.5498,60.502,60.5115,26951.0
2023-12-19 11:35:00,63.3,63.34,63.3,63.34,42635.0,60.5115,60.5498,60.5115,60.5498,42635.0
2023-12-19 11:40:00,63.34,63.36,63.32,63.36,7231.0,60.5498,60.5689,60.5307,60.5689,7231.0
2023-12-19 11:45:00,63.36,63.37,63.34,63.36,20032.0,60.5689,60.5785,60.5498,60.5689,20032.0
2023-12-19 11:50:00,63.36,63.37,63.32,63.36,59963.0,60.5689,60.5785,60.5307,60.5689,59963.0
2023-12-19 11:55:00,63.35,63.36,63.33,63.34,22154.0,60.5593,60.5689,60.5402,60.5498,22154.0
2023-12-19 12:00:00,63.33,63.35,63.32,63.33,34717.0,60.5402,60.5593,60.5307,60.5402,34717.0
2023-12-19 12:05:00,63.33,63.36,63.32,63.33,40321.0,60.5402,60.5689,60.5307,60.5402,40321.0
2023-12-19 12:10:00,63.34,63.35,63.31,63.34,35011.0,60.5498,60.5593,60.5211,60.5498,35011.0
2023-12-19 12:15:00,63.33,63.34,63.31,63.32,68893.0,60.5402,60.5498,60.5211,60.5307,68893.0
2023-12-19 12:20:00,63.33,63.33,63.3,63.32,39646.0,60.5402,60.5402,60.5115,60.5307,39646.0
2023-12-19 12:25:00,63.33,63.33,63.3,63.3,70330.0,60.5402,60.5402,60.5115,60.5115,70330.0
2023-12-19 12:30:00,63.31,63.32,63.3,63.32,59832.0,60.5211,60.5307,60.5115,60.5307,59832.0
2023-12-19 12:35:00,63.32,63.32,63.27,63.28,62204.0,60.5307,60.5307,60.4829,60.4924,62204.0
2023-12-19 12:40:00,63.28,63.29,63.26,63.28,42595.0,60.4924,60.502,60.4733,60.4924,42595.0
2023-12-19 12:45:00,63.27,63.28,63.25,63.26,29607.0,60.4829,60.4924,60.4637,60.4733,29607.0
2023-12-19 12:50:00,63.27,63.27,63.25,63.26,27192.0,60.4829,60.4829,60.4637,60.4733,27192.0
2023-12-19 12:55:00,63.27,63.27,63.23,63.25,119799.0,60.4829,60.4829,60.4446,60.4637,119799.0
2023-12-19 13:00:00,63.26,63.27,63.24,63.24,91942.0,60.4733,60.4829,60.4542,60.4542,91942.0
2023-12-19 13:05:00,63.25,63.26,63.21,63.21,41248.0,60.4637,60.4733,60.4255,60.4255,41248.0
2023-12-19 13:10:00,63.21,63.23,63.2,63.2,41055.0,60.4255,60.4446,60.4159,60.4159,41055.0
2023-12-19 13:15:00,63.21,63.21,63.16,63.17,31117.0,60.4255,60.4255,60.3777,60.3873,31117.0
2023-12-19 13:20:00,63.17,63.18,63.16,63.18,50142.0,60.3873,60.3968,60.3777,60.3968,50142.0
2023-12-19 13:25:00,63.18,63.18,63.16,63.17,21027.0,60.3968,60.3968,60.3777,60.3873,21027.0
2023-12-19 13:30:00,63.17,63.18,63.14,63.15,302837.0,60.3873,60.3968,60.3586,60.3681,302837.0
2023-12-19 13:35:00,63.15,63.17,63.14,63.17,27896.0,60.3681,60.3873,60.3586,60.3873,27896.0
2023-12-19 13:40:00,63.17,63.17,63.16,63.16,13557.0,60.3873,60.3873,60.3777,60.3777,13557.0
2023-12-19 13:45:00,63.16,63.16,63.11,63.11,43106.0,60.3777,60.3777,60.3299,60.3299,43106.0
2023-12-19 13:50:00,63.12,63.12,63.11,63.11,71224.0,60.3395,60.3395,60.3299,60.3299,71224.0
2023-12-19 13:55:00,63.12,63.12,63.09,63.1,35950.0,60.3395,60.3395,60.3108,60.3203,35950.0
2023-12-19 14:00:00,63.1,63.13,63.1,63.13,103639.0,60.3203,60.349,60.3203,60.349,103639.0
2023-12-19 14:05:00,63.13,63.14,63.12,63.13,42979.0,60.349,60.3586,60.3395,60.349,42979.0
2023-12-19 14:10:00,63.14,63.14,63.11,63.13,26054.0,60.3586,60.3586,60.3299,60.349,26054.0
2023-12-19 14:15:00,63.12,63.13,63.11,63.13,13153.0,60.3395,60.349,60.3299,60.349,13153.0
2023-12-19 14:20:00,63.13,63.13,63.11,63.13,25629.0,60.349,60.349,60.3299,60.349,25629.0
2023-12-19 14:25:00,63.13,63.14,63.11,63.13,37063.0,60.349,60.3586,60.3299,60.349,37063.0
2023-12-19 14:30:00,63.14,63.15,63.11,63.15,20385.0,60.3586,60.3681,60.3299,60.3681,20385.0
2023-12-19 14:35:00,63.16,63.17,63.15,63.17,41419.0,60.3777,60.3873,60.3681,60.3873,41419.0
2023-12-19 14:40:00,63.17,63.17,63.15,63.16,22161.0,60.3873,60.3873,60.3681,60.3777,22161.0
2023-12-19 14:45:00,63.16,63.16,63.15,63.16,10646.0,60.3777,60.3777,60.3681,60.3777,10646.0
2023-12-19 14:50:00,63.17,63.18,63.15,63.18,33987.0,60.3873,60.3968,60.3681,60.3968,33987.0
2023-12-19 14:55:00,63.18,63.19,63.17,63.18,72693.0,60.3968,60.4064,60.3873,60.3968,72693.0
2023-12-19 15:00:00,63.18,63.2,63.18,63.19,40734.0,60.3968,60.4159,60.3968,60.4064,40734.0
2023-12-19 15:05:00,63.19,63.19,63.14,63.15,42411.0,60.4064,60.4064,60.3586,60.3681,42411.0
2023-12-19 15:10:00,63.16,63.18,63.15,63.18,14326.0,60.3777,60.3968,60.3681,60.3968,14326.0
2023-12-19 15:15:00,63.18,63.19,63.17,63.18,31338.0,60.3968,60.4064,60.3873,60.3968,31338.0
2023-12-19 15:20:00,63.18,63.19,63.17,63.18,69224.0,60.3968,60.4064,60.3873,60.3968,69224.0
2023-12-19 15:25:00,63.18,63.21,63.17,63.21,42669.0,60.3968,60.4255,60.3873,60.4255,42669.0
2023-12-19 15:30:00,63.21,63.22,63.2,63.22,40556.0,60.4255,60.4351,60.4159,60.4351,40556.0
2023-12-19 15:35:00,63.22,63.23,63.21,63.22,21775.0,60.4351,60.4446,60.4255,60.4351,21775.0
2023-12-19 15:40:00,63.22,63.24,63.21,63.23,31277.0,60.4351,60.4542,60.4255,60.4446,31277.0
2023-12-19 15:45:00,63.23,63.23,63.21,63.21,31331.0,60.4446,60.4446,60.4255,60.4255,31331.0
2023-12-19 15:50:00,63.21,63.22,63.2,63.21,60003.0,60.4255,60.4351,60.4159,60.4255,60003.0
2023-12-19 15:55:00,63.21,63.24,63.2,63.23,163856.0,60.4255,60.4542,60.4159,60.4446,163856.0
2023-12-20 09:30:00,62.73,62.75,62.68,62.68,124150.0,60.8119,60.8313,60.7634,60.7634,124150.0
2023-12-20 09:35:00,62.68,62.7,62.65,62.67,39261.0,60.7634,60.7828,60.7343,60.7537,39261.0
2023-12-20 09:40:00,62.67,62.7,62.65,62.69,45964.0,60.7537,60.7828,60.7343,60.7731,45964.0
2023-12-20 09:45:00,62.69,62.69,62.65,62.65,25330.0,60.7731,60.7731,60.7343,60.7343,25330.0
2023-12-20 09:50:00,62.65,62.71,62.65,62.7,17036.0,60.7343,60.7925,60.7343,60.7828,17036.0
2023-12-20 09:55:00,62.69,62.73,62.68,62.72,41098.0,60.7731,60.8119,60.7634,60.8022,41098.0
2023-12-20 10:00:00,62.73,62.73,62.66,62.68,39505.0,60.8119,60.8119,60.744,60.7634,39505.0
2023-12-20 10:05:00,62.69,62.76,62.68,62.76,71645.0,60.7731,60.841,60.7634,60.841,71645.0
2023-12-20 10:10:00,62.76,62.76,62.72,62.73,20950.0,60.841,60.841,60.8022,60.8119,20950.0
2023-12-20 10:15:00,62.73,62.75,62.72,62.73,61389.0,60.8119,60.8313,60.8022,60.8119,61389.0
2023-12-20 10:20:00,62.72,62.74,62.71,62.72,21351.0,60.8022,60.8216,60.7925,60.8022,21351.0
2023-12-20 10:25:00,62.72,62.72,62.69,62.72,27214.0,60.8022,60.8022,60.7731,60.8022,27214.0
2023-12-20 10:30:00,62.72,62.75,62.72,62.74,48812.0,60.8022,60.8313,60.8022,60.8216,48812.0
2023-12-20 10:35:00,62.74,62.78,62.74,62.76,27282.0,60.8216,60.8603,60.8216,60.841,27282.0
2023-12-20 10:40:00,62.75,62.78,62.74,62.77,61446.0,60.8313,60.8603,60.8216,60.8507,61446.0
2023-12-20 10:45:00,62.77,62.78,62.73,62.74,64450.0,60.8507,60.8603,60.8119,60.8216,64450.0
2023-12-20 10:50:00,62.74,62.75,62.69,62.7,44973.0,60.8216,60.8313,60.7731,60.7828,44973.0
2023-12-20 10:55:00,62.7,62.71,62.68,62.7,60041.0,60.7828,60.7925,60.7634,60.7828,60041.0
2023-12-20 11:00:00,62.7,62.73,62.69,62.72,71557.0,60.7828,60.8119,60.7731,60.8022,71557.0
2023-12-20 11:05:00,62.72,62.73,62.69,62.69,33344.0,60.8022,60.8119,60.7731,60.7731,33344.0
2023-12-20 11:10:00,62.7,62.73,62.69,62.71,31051.0,60.7828,60.8119,60.7731,60.7925,31051.0
2023-12-20 11:15:00,62.71,62.74,62.7,62.74,21354.0,60.7925,60.8216,60.7828,60.8216,21354.0
2023-12-20 11:20:00,62.74,62.76,62.71,62.72,36984.0,60.8216,60.841,60.7925,60.8022,36984.0
2023-12-20 11:25:00,62.73,62.76,62.72,62.76,81389.0,60.8119,60.841,60.8022,60.841,81389.0
2023-12-20 11:30:00,62.76,62.77,62.71,62.72,82808.0,60.841,60.8507,60.7925,60.8022,82808.0
2023-12-20 11:35:00,62.72,62.73,62.69,62.71,24711.0,60.8022,60.8119,60.7731,60.7925,24711.0
2023-12-20 11:40:00,62.71,62.72,62.69,62.71,13015.0,60.7925,60.8022,60.7731,60.7925,13015.0
2023-12-20 11:45:00,62.71,62.73,62.7,62.71,10557.0,60.7925,60.8119,60.7828,60.7925,10557.0
2023-12-20 11:50:00,62.71,62.71,62.69,62.7,50237.0,60.7925,60.7925,60.7731,60.7828,50237.0
2023-12-20 11:55:00,62.7,62.71,62.68,62.69,33417.0,60.7828,60.7925,60.7634,60.7731,33417.0
2023-12-20 12:00:00,62.69,62.71,62.68,62.7,19594.0,60.7731,60.7925,60.7634,60.7828,19594.0
2023-12-20 12:05:00,62.71,62.71,62.69,62.7,17611.0,60.7925,60.7925,60.7731,60.7828,17611.0
2023-12-20 12:10:00,62.69,62.72,62.69,62.72,479613.0,60.7731,60.8022,60.7731,60.8022,479613.0
2023-12-20 12:15:00,62.72,62.75,62.71,62.75,139294.0,60.8022,60.8313,60.7925,60.8313,139294.0
2023-12-20 12:20:00,62.75,62.76,62.73,62.73,47738.0,60.8313,60.841,60.8119,60.8119,47738.0
2023-12-20 12:25:00,62.73,62.76,62.73,62.75,19264.0,60.8119,60.841,60.8119,60.8313,19264.0
2023-12-20 12:30:00,62.75,62.76,62.72,62.73,58746.0,60.8313,60.841,60.8022,60.8119,58746.0
2023-12-20 12:35:00,62.73,62.74,62.72,62.74,30924.0,60.8119,60.8216,60.8022,60.8216,30924.0
2023-12-20 12:40:00,62.74,62.75,62.73,62.75,84015.0,60.8216,60.8313,60.8119,60.8313,84015.0
2023-12-20 12:45:00,62.75,62.77,62.74,62.76,51819.0,60.8313,60.8507,60.8216,60.841,51819.0
2023-12-20 12:50:00,62.76,62.77,62.75,62.76,38964.0,60.841,60.8507,60.8313,60.841,38964.0
2023-12-20 12:55:00,62.76,62.76,62.73,62.74,64976.0,60.841,60.841,60.8119,60.8216,64976.0
2023-12-20 13:00:00,62.74,62.75,62.7,62.74,162856.0,60.8216,60.8313,60.7828,60.8216,162856.0
2023-12-20 13:05:00,62.74,62.74,62.71,62.74,101553.0,60.8216,60.8216,60.7925,60.8216,101553.0
2023-12-20 13:10:00,62.74,62.76,62.72,62.73,78863.0,60.8216,60.841,60.8022,60.8119,78863.0
2023-12-20 13:15:00,62.73,62.74,62.71,62.73,88472.0,60.8119,60.8216,60.7925,60.8119,88472.0
2023-12-20 13:20:00,62.73,62.74,62.71,62.73,64361.0,60.8119,60.8216,60.7925,60.8119,64361.0
2023-12-20 13:25:00,62.73,62.74,62.72,62.73,82366.0,60.8119,60.8216,60.8022,60.8119,82366.0
2023-12-20 13:30:00,62.74,62.78,62.73,62.78,73638.0,60.8216,60.8603,60.8119,60.8603,73638.0
2023-12-20 13:35:00,62.78,62.78,62.74,62.75,106936.0,60.8603,60.8603,60.8216,60.8313,106936.0
2023-12-20 13:40:00,62.75,62.75,62.7,62.71,102732.0,60.8313,60.8313,60.7828,60.7925,102732.0
2023-12-20 13:45:00,62.71,62.72,62.7,62.72,73936.0,60.7925,60.8022,60.7828,60.8022,73936.0
2023-12-20 13:50:00,62.72,62.72,62.69,62.7,73903.0,60.8022,60.8022,60.7731,60.7828,73903.0
2023-12-20 13:55:00,62.7,62.7,62.67,62.69,105058.0,60.7828,60.7828,60.7537,60.7731,105058.0
2023-12-20 14:00:00,62.68,62.69,62.64,62.65,78773.0,60.7634,60.7731,60.7246,60.7343,78773.0
2023-12-20 14:05:00,62.65,62.67,62.64,62.65,65406.0,60.7343,60.7537,60.7246,60.7343,65406.0
2023-12-20 14:10:00,62.65,62.67,62.64,62.66,66621.0,60.7343,60.7537,60.7246,60.744,66621.0
2023-12-20 14:15:00,62.66,62.67,62.65,62.66,51296.0,60.744,60.7537,60.7343,60.744,51296.0
2023-12-20 14:20:00,62.66,62.66,62.63,62.65,58778.0,60.744,60.744,60.7149,60.7343,58778.0
2023-12-20 14:25:00,62.65,62.66,62.62,62.63,97707.0,60.7343,60.744,60.7052,60.7149,97707.0
2023-12-20 14:30:00,62.63,62.63,62.58,62.59,107334.0,60.7149,60.7149,60.6665,60.6762,107334.0
2023-12-20 14:35:00,62.59,62.61,62.52,62.52,74280.0,60.6762,60.6955,60.6083,60.6083,74280.0
2023-12-20 14:40:00,62.52,62.56,62.5,62.51,77926.0,60.6083,60.6471,60.5889,60.5986,77926.0
2023-12-20 14:45:00,62.51,62.54,62.47,62.47,91102.0,60.5986,60.6277,60.5598,60.5598,91102.0
2023-12-20 14:50:00,62.48,62.49,62.33,62.41,172498.0,60.5695,60.5792,60.4241,60.5017,172498.0
2023-12-20 14:55:00,62.41,62.43,62.35,62.36,131883.0,60.5017,60.5211,60.4435,60.4532,131883.0
2023-12-20 15:00:00,62.36,62.38,62.3,62.3,148224.0,60.4532,60.4726,60.395,60.395,148224.0
2023-12-20 15:05:00,62.3,62.32,62.23,62.29,101399.0,60.395,60.4144,60.3272,60.3853,101399.0
2023-12-20 15:10:00,62.29,62.37,62.29,62.3,148130.0,60.3853,60.4629,60.3853,60.395,148130.0
2023-12-20 15:15:00,62.31,62.41,62.31,62.38,84363.0,60.4047,60.5017,60.4047,60.4726,84363.0
2023-12-20 15:20:00,62.39,62.4,62.32,62.32,67055.0,60.4823,60.492,60.4144,60.4144,67055.0
2023-12-20 15:25:00,62.31,62.34,62.28,62.3,136451.0,60.4047,60.4338,60.3756,60.395,136451.0
2023-12-20 15:30:00,62.3,62.34,62.24,62.28,75084.0,60.395,60.4338,60.3369,60.3756,75084.0
2023-12-20 15:35:00,62.27,62.29,62.23,62.23,200635.0,60.3659,60.3853,60.3272,60.3272,200635.0
2023-12-20 15:40:00,62.24,62.27,62.23,62.26,147010.0,60.3369,60.3659,60.3272,60.3562,147010.0
2023-12-20 15:45:00,62.25,62.26,62.2,62.22,334979.0,60.3466,60.3562,60.2981,60.3175,334979.0
2023-12-20 15:50:00,62.23,62.26,62.11,62.13,253083.0,60.3272,60.3562,60.2108,60.2302,253083.0
2023-12-20 15:55:00,62.12,62.13,61.93,62.04,554883.0,60.2205,60.2302,60.0363,60.143,554883.0
2023-12-21 09:30:00,62.73,62.86,62.73,62.85,104389.0,60.8119,60.9379,60.8119,60.9282,104389.0
2023-12-21 09:35:00,62.86,62.87,62.77,62.82,61041.0,60.9379,60.9476,60.8507,60.8991,61041.0
2023-12-21 09:40:00,62.83,62.83,62.74,62.83,37389.0,60.9088,60.9088,60.8216,60.9088,37389.0
2023-12-21 09:45:00,62.82,62.84,62.79,62.82,44815.0,60.8991,60.9185,60.87,60.8991,44815.0
2023-12-21 09:50:00,62.82,62.85,62.8,62.8,76854.0,60.8991,60.9282,60.8797,60.8797,76854.0
2023-12-21 09:55:00,62.8,62.84,62.8,62.83,43326.0,60.8797,60.9185,60.8797,60.9088,43326.0
2023-12-21 10:00:00,62.83,62.86,62.76,62.77,52922.0,60.9088,60.9379,60.841,60.8507,52922.0
2023-12-21 10:05:00,62.76,62.77,62.72,62.73,28601.0,60.841,60.8507,60.8022,60.8119,28601.0
2023-12-21 10:10:00,62.73,62.82,62.71,62.82,21196.0,60.8119,60.8991,60.7925,60.8991,21196.0
2023-12-21 10:15:00,62.81,62.89,62.79,62.88,41918.0,60.8894,60.967,60.87,60.9573,41918.0
2023-12-21 10:20:00,62.88,62.93,62.88,62.93,22168.0,60.9573,61.0058,60.9573,61.0058,22168.0
2023-12-21 10:25:00,62.93,62.93,62.81,62.84,32805.0,61.0058,61.0058,60.8894,60.9185,32805.0
2023-12-21 10:30:00,62.84,62.91,62.83,62.9,30896.0,60.9185,60.9864,60.9088,60.9767,30896.0
2023-12-21 10:35:00,62.91,62.92,62.89,62.91,41854.0,60.9864,60.9961,60.967,60.9864,41854.0
2023-12-21 10:40:00,62.9,62.9,62.86,62.9,31169.0,60.9767,60.9767,60.9379,60.9767,31169.0
2023-12-21 10:45:00,62.9,62.93,62.89,62.91,45759.0,60.9767,61.0058,60.967,60.9864,45759.0
2023-12-21 10:50:00,62.91,62.92,62.86,62.92,46897.0,60.9864,60.9961,60.9379,60.9961,46897.0
2023-12-21 10:55:00,62.92,62.94,62.91,62.94,29285.0,60.9961,61.0155,60.9864,61.0155,29285.0
2023-12-21 11:00:00,62.95,63.0,62.93,62.99,45660.0,61.0252,61.0736,61.0058,61.0639,45660.0
2023-12-21 11:05:00,62.99,63.0,62.9,62.92,35020.0,61.0639,61.0736,60.9767,60.9961,35020.0
2023-12-21 11:10:00,62.92,62.95,62.91,62.94,31946.0,60.9961,61.0252,60.9864,61.0155,31946.0
2023-12-21 11:15:00,62.94,62.96,62.92,62.94,49131.0,61.0155,61.0348,60.9961,61.0155,49131.0
2023-12-21 11:20:00,62.95,63.0,62.94,62.98,39563.0,61.0252,61.0736,61.0155,61.0542,39563.0
2023-12-21 11:25:00,62.99,63.0,62.96,62.99,37174.0,61.0639,61.0736,61.0348,61.0639,37174.0
2023-12-21 11:30:00,63.0,63.0,62.93,62.97,65515.0,61.0736,61.0736,61.0058,61.0445,65515.0
2023-12-21 11:35:00,62.97,63.01,62.95,63.0,123966.0,61.0445,61.0833,61.0252,61.0736,123966.0
2023-12-21 11:40:00,63.0,63.0,62.97,63.0,64819.0,61.0736,61.0736,61.0445,61.0736,64819.0
2023-12-21 11:45:00,63.0,63.03,62.99,63.0,85770.0,61.0736,61.1027,61.0639,61.0736,85770.0
2023-12-21 11:50:00,63.0,63.01,62.96,62.98,65465.0,61.0736,61.0833,61.0348,61.0542,65465.0
2023-12-21 11:55:00,62.97,62.98,62.93,62.94,87494.0,61.0445,61.0542,61.0058,61.0155,87494.0
2023-12-21 12:00:00,62.94,62.94,62.86,62.86,168522.0,61.0155,61.0155,60.9379,60.9379,168522.0
2023-12-21 12:05:00,62.86,62.91,62.85,62.86,72732.0,60.9379,60.9864,60.9282,60.9379,72732.0
2023-12-21 12:10:00,62.86,62.91,62.86,62.87,102692.0,60.9379,60.9864,60.9379,60.9476,102692.0
2023-12-21 12:15:00,62.87,62.89,62.86,62.89,63109.0,60.9476,60.967,60.9379,60.967,63109.0
2023-12-21 12:20:00,62.89,62.89,62.82,62.86,88138.0,60.967,60.967,60.8991,60.9379,88138.0
2023-12-21 12:25:00,62.85,62.85,62.81,62.82,190067.0,60.9282,60.9282,60.8894,60.8991,190067.0
2023-12-21 12:30:00,62.83,62.88,62.82,62.83,21555.0,60.9088,60.9573,60.8991,60.9088,21555.0
2023-12-21 12:35:00,62.85,62.87,62.83,62.86,53964.0,60.9282,60.9476,60.9088,60.9379,53964.0
2023-12-21 12:40:00,62.86,62.88,62.84,62.86,38415.0,60.9379,60.9573,60.9185,60.9379,38415.0
2023-12-21 12:45:00,62.86,62.87,62.84,62.86,37694.0,60.9379,60.9476,60.9185,60.9379,37694.0
2023-12-21 12:50:00,62.85,62.88,62.84,62.86,85072.0,60.9282,60.9573,60.9185,60.9379,85072.0
2023-12-21 12:55:00,62.85,62.86,62.83,62.85,45088.0,60.9282,60.9379,60.9088,60.9282,45088.0
2023-12-21 13:00:00,62.86,62.92,62.85,62.91,56161.0,60.9379,60.9961,60.9282,60.9864,56161.0
2023-12-21 13:05:00,62.91,62.92,62.86,62.91,71380.0,60.9864,60.9961,60.9379,60.9864,71380.0
2023-12-21 13:10:00,62.91,62.92,62.86,62.87,89320.0,60.9864,60.9961,60.9379,60.9476,89320.0
2023-12-21 13:15:00,62.87,62.87,62.8,62.8,78327.0,60.9476,60.9476,60.8797,60.8797,78327.0
2023-12-21 13:20:00,62.8,62.92,62.8,62.89,62071.0,60.8797,60.9961,60.8797,60.967,62071.0
2023-12-21 13:25:00,62.88,62.89,62.86,62.89,49546.0,60.9573,60.967,60.9379,60.967,49546.0
2023-12-21 13:30:00,62.9,62.91,62.89,62.9,40231.0,60.9767,60.9864,60.967,60.9767,40231.0
2023-12-21 13:35:00,62.89,62.89,62.86,62.88,46017.0,60.967,60.967,60.9379,60.9573,46017.0
2023-12-21 13:40:00,62.87,62.9,62.86,62.88,57496.0,60.9476,60.9767,60.9379,60.9573,57496.0
2023-12-21 13:45:00,62.88,62.92,62.87,62.89,69471.0,60.9573,60.9961,60.9476,60.967,69471.0
2023-12-21 13:50:00,62.9,62.94,62.89,62.92,62086.0,60.9767,61.0155,60.967,60.9961,62086.0
2023-12-21 13:55:00,62.92,62.96,62.91,62.95,53616.0,60.9961,61.0348,60.9864,61.0252,53616.0
2023-12-21 14:00:00,62.95,62.95,62.93,62.95,67862.0,61.0252,61.0252,61.0058,61.0252,67862.0
2023-12-21 14:05:00,62.95,62.95,62.93,62.95,50741.0,61.0252,61.0252,61.0058,61.0252,50741.0
2023-12-21 14:10:00,62.95,62.96,62.92,62.93,48695.0,61.0252,61.0348,60.9961,61.0058,48695.0
2023-12-21 14:15:00,62.93,62.99,62.92,62.99,47699.0,61.0058,61.0639,60.9961,61.0639,47699.0
2023-12-21 14:20:00,62.98,62.98,62.95,62.96,38375.0,61.0542,61.0542,61.0252,61.0348,38375.0
2023-12-21 14:25:00,62.96,62.99,62.94,62.99,58102.0,61.0348,61.0639,61.0155,61.0639,58102.0
2023-12-21 14:30:00,62.98,63.0,62.97,62.99,88978.0,61.0542,61.0736,61.0445,61.0639,88978.0
2023-12-21 14:35:00,62.98,62.99,62.97,62.99,54474.0,61.0542,61.0639,61.0445,61.0639,54474.0
2023-12-21 14:40:00,62.99,63.02,62.98,63.02,63678.0,61.0639,61.093,61.0542,61.093,63678.0
2023-12-21 14:45:00,63.02,63.02,62.99,62.99,68065.0,61.093,61.093,61.0639,61.0639,68065.0
2023-12-21 14:50:00,63.0,63.02,62.98,63.0,40624.0,61.0736,61.093,61.0542,61.0736,40624.0
2023-12-21 14:55:00,63.0,63.01,62.96,63.01,71245.0,61.0736,61.0833,61.0348,61.0833,71245.0
2023-12-21 15:00:00,63.01,63.01,62.98,62.99,81226.0,61.0833,61.0833,61.0542,61.0639,81226.0
2023-12-21 15:05:00,63.0,63.01,62.96,62.98,44251.0,61.0736,61.0833,61.0348,61.0542,44251.0
2023-12-21 15:10:00,62.98,63.03,62.98,63.02,49954.0,61.0542,61.1027,61.0542,61.093,49954.0
2023-12-21 15:15:00,63.01,63.03,63.0,63.03,17747.0,61.0833,61.1027,61.0736,61.1027,17747.0
2023-12-21 15:20:00,63.03,63.04,63.02,63.03,22427.0,61.1027,61.1124,61.093,61.1027,22427.0
2023-12-21 15:25:00,63.03,63.09,63.02,63.08,53218.0,61.1027,61.1609,61.093,61.1512,53218.0
2023-12-21 15:30:00,63.08,63.09,63.05,63.08,137691.0,61.1512,61.1609,61.1221,61.1512,137691.0
2023-12-21 15:35:00,63.07,63.1,63.07,63.08,70472.0,61.1415,61.1706,61.1415,61.1512,70472.0
2023-12-21 15:40:00,63.07,63.09,63.05,63.07,56539.0,61.1415,61.1609,61.1221,61.1415,56539.0
2023-12-21 15:45:00,63.07,63.08,63.06,63.07,39511.0,61.1415,61.1512,61.1318,61.1415,39511.0
2023-12-21 15:50:00,63.07,63.11,63.06,63.11,126491.0,61.1415,61.1803,61.1318,61.1803,126491.0
2023-12-21 15:55:00,63.11,63.16,63.1,63.13,272328.0,61.1803,61.2287,61.1706,61.1996,272328.0
2023-12-22 09:30:00,63.31,63.42,63.31,63.38,80225.0,61.3741,61.4808,61.3741,61.442,80225.0
2023-12-22 09:35:00,63.39,63.4,63.36,63.4,67517.0,61.4517,61.4614,61.4226,61.4614,67517.0
2023-12-22 09:40:00,63.4,63.43,63.37,63.4,140561.0,61.4614,61.4905,61.4323,61.4614,140561.0
2023-12-22 09:45:00,63.41,63.42,63.38,63.42,95265.0,61.4711,61.4808,61.442,61.4808,95265.0
2023-12-22 09:50:00,63.42,63.45,63.41,63.44,70954.0,61.4808,61.5099,61.4711,61.5002,70954.0
2023-12-22 09:55:00,63.43,63.49,63.43,63.49,54585.0,61.4905,61.5486,61.4905,61.5486,54585.0
2023-12-22 10:00:00,63.5,63.6,63.46,63.58,45660.0,61.5583,61.6553,61.5196,61.6359,45660.0
2023-12-22 10:05:00,63.57,63.58,63.46,63.51,57671.0,61.6262,61.6359,61.5196,61.568,57671.0
2023-12-22 10:10:00,63.51,63.54,63.49,63.54,46862.0,61.568,61.5971,61.5486,61.5971,46862.0
2023-12-22 10:15:00,63.53,63.57,63.5,63.54,39538.0,61.5874,61.6262,61.5583,61.5971,39538.0
2023-12-22 10:20:00,63.54,63.54,63.49,63.49,47485.0,61.5971,61.5971,61.5486,61.5486,47485.0
2023-12-22 10:25:00,63.49,63.52,63.48,63.51,40339.0,61.5486,61.5777,61.5389,61.568,40339.0
2023-12-22 10:30:00,63.51,63.52,63.49,63.52,19599.0,61.568,61.5777,61.5486,61.5777,19599.0
2023-12-22 10:35:00,63.52,63.55,63.48,63.51,15369.0,61.5777,61.6068,61.5389,61.568,15369.0
2023-12-22 10:40:00,63.52,63.55,63.52,63.54,10537.0,61.5777,61.6068,61.5777,61.5971,10537.0
2023-12-22 10:45:00,63.53,63.53,63.5,63.52,16195.0,61.5874,61.5874,61.5583,61.5777,16195.0
2023-12-22 10:50:00,63.51,63.52,63.5,63.51,10554.0,61.568,61.5777,61.5583,61.568,10554.0
2023-12-22 10:55:00,63.51,63.51,63.47,63.49,19408.0,61.568,61.568,61.5293,61.5486,19408.0
2023-12-22 11:00:00,63.48,63.49,63.44,63.47,50690.0,61.5389,61.5486,61.5002,61.5293,50690.0
2023-12-22 11:05:00,63.46,63.47,63.44,63.46,35149.0,61.5196,61.5293,61.5002,61.5196,35149.0
2023-12-22 11:10:00,63.46,63.48,63.45,63.46,34714.0,61.5196,61.5389,61.5099,61.5196,34714.0
2023-12-22 11:15:00,63.46,63.48,63.45,63.48,54088.0,61.5196,61.5389,61.5099,61.5389,54088.0
2023-12-22 11:20:00,63.46,63.49,63.44,63.45,37355.0,61.5196,61.5486,61.5002,61.5099,37355.0
2023-12-22 11:25:00,63.44,63.5,63.43,63.47,48438.0,61.5002,61.5583,61.4905,61.5293,48438.0
2023-12-22 11:30:00,63.47,63.51,63.46,63.49,40991.0,61.5293,61.568,61.5196,61.5486,40991.0
2023-12-22 11:35:00,63.49,63.5,63.45,63.46,59584.0,61.5486,61.5583,61.5099,61.5196,59584.0
2023-12-22 11:40:00,63.47,63.47,63.44,63.46,70736.0,61.5293,61.5293,61.5002,61.5196,70736.0
2023-12-22 11:45:00,63.45,63.45,63.39,63.41,73888.0,61.5099,61.5099,61.4517,61.4711,73888.0
2023-12-22 11:50:00,63.41,63.44,63.4,63.41,125374.0,61.4711,61.5002,61.4614,61.4711,125374.0
2023-12-22 11:55:00,63.42,63.44,63.39,63.4,89490.0,61.4808,61.5002,61.4517,61.4614,89490.0
2023-12-22 12:00:00,63.41,63.43,63.4,63.41,119167.0,61.4711,61.4905,61.4614,61.4711,119167.0
2023-12-22 12:05:00,63.41,63.44,63.36,63.36,66184.0,61.4711,61.5002,61.4226,61.4226,66184.0
2023-12-22 12:10:00,63.36,63.39,63.35,63.36,39769.0,61.4226,61.4517,61.4129,61.4226,39769.0
2023-12-22 12:15:00,63.35,63.38,63.35,63.37,46214.0,61.4129,61.442,61.4129,61.4323,46214.0
2023-12-22 12:20:00,63.37,63.39,63.36,63.37,103325.0,61.4323,61.4517,61.4226,61.4323,103325.0
2023-12-22 12:25:00,63.37,63.4,63.36,63.39,43522.0,61.4323,61.4614,61.4226,61.4517,43522.0
2023-12-22 12:30:00,63.38,63.39,63.36,63.37,35256.0,61.442,61.4517,61.4226,61.4323,35256.0
2023-12-22 12:35:00,63.37,63.4,63.36,63.38,69437.0,61.4323,61.4614,61.4226,61.442,69437.0
2023-12-22 12:40:00,63.38,63.41,63.37,63.41,51788.0,61.442,61.4711,61.4323,61.4711,51788.0
2023-12-22 12:45:00,63.41,63.44,63.4,63.42,54136.0,61.4711,61.5002,61.4614,61.4808,54136.0
2023-12-22 12:50:00,63.42,63.42,63.38,63.41,65249.0,61.4808,61.4808,61.442,61.4711,65249.0
2023-12-22 12:55:00,63.41,63.41,63.38,63.41,41503.0,61.4711,61.4711,61.442,61.4711,41503.0
2023-12-22 13:00:00,63.4,63.42,63.39,63.41,25429.0,61.4614,61.4808,61.4517,61.4711,25429.0
2023-12-22 13:05:00,63.41,63.43,63.4,63.42,14675.0,61.4711,61.4905,61.4614,61.4808,14675.0
2023-12-22 13:10:00,63.42,63.44,63.41,63.43,5306.0,61.4808,61.5002,61.4711,61.4905,5306.0
2023-12-22 13:15:00,63.43,63.44,63.41,63.42,2889.0,61.4905,61.5002,61.4711,61.4808,2889.0
2023-12-22 13:20:00,63.42,63.43,63.41,63.43,7003.0,61.4808,61.4905,61.4711,61.4905,7003.0
2023-12-22 13:25:00,63.43,63.44,63.41,63.43,18378.0,61.4905,61.5002,61.4711,61.4905,18378.0
2023-12-22 13:30:00,63.43,63.44,63.41,63.42,3907.0,61.4905,61.5002,61.4711,61.4808,3907.0
2023-12-22 13:35:00,63.41,63.42,63.41,63.42,5154.0,61.4711,61.4808,61.4711,61.4808,5154.0
2023-12-22 13:40:00,63.42,63.42,63.38,63.39,27189.0,61.4808,61.4808,61.442,61.4517,27189.0
2023-12-22 13:45:00,63.4,63.41,63.38,63.4,3038.0,61.4614,61.4711,61.442,61.4614,3038.0
2023-12-22 13:50:00,63.4,63.4,63.38,63.38,3664.0,61.4614,61.4614,61.442,61.442,3664.0
2023-12-22 13:55:00,63.39,63.4,63.38,63.39,41363.0,61.4517,61.4614,61.442,61.4517,41363.0
2023-12-22 14:00:00,63.38,63.38,63.35,63.36,66030.0,61.442,61.442,61.4129,61.4226,66030.0
2023-12-22 14:05:00,63.36,63.36,63.26,63.29,37961.0,61.4226,61.4226,61.3257,61.3548,37961.0
2023-12-22 14:10:00,63.29,63.31,63.28,63.3,21474.0,61.3548,61.3741,61.3451,61.3644,21474.0
2023-12-22 14:15:00,63.29,63.31,63.23,63.26,21213.0,61.3548,61.3741,61.2966,61.3257,21213.0
2023-12-22 14:20:00,63.26,63.28,63.21,63.22,19792.0,61.3257,61.3451,61.2772,61.2869,19792.0
2023-12-22 14:25:00,63.23,63.24,63.2,63.22,6824.0,61.2966,61.3063,61.2675,61.2869,6824.0
2023-12-22 14:30:00,63.22,63.24,63.19,63.22,27727.0,61.2869,61.3063,61.2578,61.2869,27727.0
2023-12-22 14:35:00,63.23,63.28,63.22,63.26,4026.0,61.2966,61.3451,61.2869,61.3257,4026.0
2023-12-22 14:40:00,63.26,63.32,63.25,63.32,9386.0,61.3257,61.3838,61.316,61.3838,9386.0
2023-12-22 14:45:00,63.31,63.32,63.29,63.3,6178.0,61.3741,61.3838,61.3548,61.3644,6178.0
2023-12-22 14:50:00,63.3,63.32,63.28,63.31,19862.0,61.3644,61.3838,61.3451,61.3741,19862.0
2023-12-22 14:55:00,63.31,63.34,63.31,63.33,11648.0,61.3741,61.4032,61.3741,61.3935,11648.0
2023-12-22 15:00:00,63.34,63.35,63.32,63.34,16502.0,61.4032,61.4129,61.3838,61.4032,16502.0
2023-12-22 15:05:00,63.35,63.35,63.33,63.34,4895.0,61.4129,61.4129,61.3935,61.4032,4895.0
2023-12-22 15:10:00,63.33,63.35,63.32,63.33,11210.0,61.3935,61.4129,61.3838,61.3935,11210.0
2023-12-22 15:15:00,63.33,63.34,63.3,63.32,20852.0,61.3935,61.4032,61.3644,61.3838,20852.0
2023-12-22 15:20:00,63.32,63.32,63.29,63.31,28852.0,61.3838,61.3838,61.3548,61.3741,28852.0
2023-12-22 15:25:00,63.32,63.32,63.3,63.32,20681.0,61.3838,61.3838,61.3644,61.3838,20681.0
2023-12-22 15:30:00,63.31,63.32,63.28,63.28,59645.0,61.3741,61.3838,61.3451,61.3451,59645.0
2023-12-22 15:35:00,63.29,63.29,63.26,63.27,34023.0,61.3548,61.3548,61.3257,61.3354,34023.0
2023-12-22 15:40:00,63.27,63.28,63.25,63.28,51765.0,61.3354,61.3451,61.316,61.3451,51765.0
2023-12-22 15:45:00,63.28,63.3,63.27,63.3,30816.0,61.3451,61.3644,61.3354,61.3644,30816.0
2023-12-22 15:50:00,63.3,63.36,63.3,63.35,36892.0,61.3644,61.4226,61.3644,61.4129,36892.0
2023-12-22 15:55:00,63.35,63.38,63.33,63.33,373592.0,61.4129,61.442,61.3935,61.3935,373592.0
2023-12-26 09:30:00,63.11,63.15,63.06,63.15,37971.0,61.1803,61.219,61.1318,61.219,37971.0
2023-12-26 09:35:00,63.14,63.19,63.12,63.17,22914.0,61.2093,61.2578,61.19,61.2384,22914.0
2023-12-26 09:40:00,63.17,63.2,63.16,63.18,25928.0,61.2384,61.2675,61.2287,61.2481,25928.0
2023-12-26 09:45:00,63.18,63.19,63.15,63.16,15429.0,61.2481,61.2578,61.219,61.2287,15429.0
2023-12-26 09:50:00,63.15,63.15,63.12,63.12,8478.0,61.219,61.219,61.19,61.19,8478.0
2023-12-26 09:55:00,63.12,63.14,63.12,63.14,5529.0,61.19,61.2093,61.19,61.2093,5529.0
2023-12-26 10:00:00,63.15,63.15,63.13,63.15,20749.0,61.219,61.219,61.1996,61.219,20749.0
2023-12-26 10:05:00,63.15,63.16,63.14,63.16,10338.0,61.219,61.2287,61.2093,61.2287,10338.0
2023-12-26 10:10:00,63.16,63.17,63.15,63.17,23080.0,61.2287,61.2384,61.219,61.2384,23080.0
2023-12-26 10:15:00,63.17,63.18,63.16,63.17,9921.0,61.2384,61.2481,61.2287,61.2384,9921.0
2023-12-26 10:20:00,63.17,63.18,63.13,63.13,11863.0,61.2384,61.2481,61.1996,61.1996,11863.0
2023-12-26 10:25:00,63.14,63.16,63.11,63.13,25905.0,61.2093,61.2287,61.1803,61.1996,25905.0
2023-12-26 10:30:00,63.13,63.15,63.12,63.14,13057.0,61.1996,61.219,61.19,61.2093,13057.0
2023-12-26 10:35:00,63.14,63.16,63.13,63.16,9530.0,61.2093,61.2287,61.1996,61.2287,9530.0
2023-12-26 10:40:00,63.15,63.19,63.15,63.16,573856.0,61.219,61.2578,61.219,61.2287,573856.0
2023-12-26 10:45:00,63.16,63.16,63.13,63.14,36650.0,61.2287,61.2287,61.1996,61.2093,36650.0
2023-12-26 10:50:00,63.13,63.14,63.1,63.12,48904.0,61.1996,61.2093,61.1706,61.19,48904.0
2023-12-26 10:55:00,63.13,63.15,63.12,63.13,27295.0,61.1996,61.219,61.19,61.1996,27295.0
2023-12-26 11:00:00,63.13,63.13,63.1,63.12,24485.0,61.1996,61.1996,61.1706,61.19,24485.0
2023-12-26 11:05:00,63.12,63.13,63.11,63.12,22549.0,61.19,61.1996,61.1803,61.19,22549.0
2023-12-26 11:10:00,63.13,63.16,63.12,63.16,13294.0,61.1996,61.2287,61.19,61.2287,13294.0
2023-12-26 11:15:00,63.16,63.16,63.11,63.13,11504.0,61.2287,61.2287,61.1803,61.1996,11504.0
2023-12-26 11:20:00,63.14,63.14,63.12,63.13,29336.0,61.2093,61.2093,61.19,61.1996,29336.0
2023-12-26 11:25:00,63.13,63.15,63.12,63.15,27955.0,61.1996,61.219,61.19,61.219,27955.0
2023-12-26 11:30:00,63.14,63.18,63.13,63.17,61985.0,61.2093,61.2481,61.1996,61.2384,61985.0
2023-12-26 11:35:00,63.17,63.19,63.16,63.19,17245.0,61.2384,61.2578,61.2287,61.2578,17245.0
2023-12-26 11:40:00,63.19,63.2,63.17,63.19,30078.0,61.2578,61.2675,61.2384,61.2578,30078.0
2023-12-26 11:45:00,63.19,63.21,63.18,63.19,58471.0,61.2578,61.2772,61.2481,61.2578,58471.0
2023-12-26 11:50:00,63.18,63.2,63.18,63.2,16912.0,61.2481,61.2675,61.2481,61.2675,16912.0
2023-12-26 11:55:00,63.19,63.21,63.18,63.2,35776.0,61.2578,61.2772,61.2481,61.2675,35776.0
2023-12-26 12:00:00,63.21,63.21,63.18,63.2,66926.0,61.2772,61.2772,61.2481,61.2675,66926.0
2023-12-26 12:05:00,63.2,63.23,63.19,63.22,155747.0,61.2675,61.2966,61.2578,61.2869,155747.0
2023-12-26 12:10:00,63.22,63.24,63.21,63.23,64280.0,61.2869,61.3063,61.2772,61.2966,64280.0
2023-12-26 12:15:00,63.23,63.26,63.23,63.25,91154.0,61.2966,61.3257,61.2966,61.316,91154.0
2023-12-26 12:20:00,63.25,63.26,63.23,63.24,57520.0,61.316,61.3257,61.2966,61.3063,57520.0
2023-12-26 12:25:00,63.24,63.25,63.23,63.23,73898.0,61.3063,61.316,61.2966,61.2966,73898.0
2023-12-26 12:30:00,63.24,63.25,63.22,63.24,19489.0,61.3063,61.316,61.2869,61.3063,19489.0
2023-12-26 12:35:00,63.23,63.24,63.22,63.23,43060.0,61.2966,61.3063,61.2869,61.2966,43060.0
2023-12-26 12:40:00,63.22,63.25,63.22,63.25,31689.0,61.2869,61.316,61.2869,61.316,31689.0
2023-12-26 12:45:00,63.25,63.27,63.24,63.27,32470.0,61.316,61.3354,61.3063,61.3354,32470.0
2023-12-26 12:50:00,63.26,63.27,63.25,63.27,29685.0,61.3257,61.3354,61.316,61.3354,29685.0
2023-12-26 12:55:00,63.27,63.27,63.24,63.25,31660.0,61.3354,61.3354,61.3063,61.316,31660.0
2023-12-26 13:00:00,63.25,63.29,63.24,63.27,37129.0,61.316,61.3548,61.3063,61.3354,37129.0
2023-12-26 13:05:00,63.27,63.29,63.26,63.29,13024.0,61.3354,61.3548,61.3257,61.3548,13024.0
2023-12-26 13:10:00,63.28,63.3,63.28,63.28,50379.0,61.3451,61.3644,61.3451,61.3451,50379.0
2023-12-26 13:15:00,63.28,63.28,63.26,63.26,21435.0,61.3451,61.3451,61.3257,61.3257,21435.0
2023-12-26 13:20:00,63.26,63.29,63.26,63.29,42697.0,61.3257,61.3548,61.3257,61.3548,42697.0
2023-12-26 13:25:00,63.29,63.29,63.27,63.29,16036.0,61.3548,61.3548,61.3354,61.3548,16036.0
2023-12-26 13:30:00,63.29,63.3,63.28,63.28,16732.0,61.3548,61.3644,61.3451,61.3451,16732.0
2023-12-26 13:35:00,63.28,63.28,63.26,63.28,14580.0,61.3451,61.3451,61.3257,61.3451,14580.0
2023-12-26 13:40:00,63.27,63.28,63.26,63.27,8509.0,61.3354,61.3451,61.3257,61.3354,8509.0
2023-12-26 13:45:00,63.27,63.27,63.26,63.27,21478.0,61.3354,61.3354,61.3257,61.3354,21478.0
2023-12-26 13:50:00,63.27,63.27,63.25,63.27,21208.0,61.3354,61.3354,61.316,61.3354,21208.0
2023-12-26 13:55:00,63.27,63.29,63.26,63.28,25122.0,61.3354,61.3548,61.3257,61.3451,25122.0
2023-12-26 14:00:00,63.28,63.3,63.28,63.29,25281.0,61.3451,61.3644,61.3451,61.3548,25281.0
2023-12-26 14:05:00,63.3,63.31,63.29,63.3,29123.0,61.3644,61.3741,61.3548,61.3644,29123.0
2023-12-26 14:10:00,63.3,63.31,63.29,63.3,11686.0,61.3644,61.3741,61.3548,61.3644,11686.0
2023-12-26 14:15:00,63.3,63.32,63.29,63.31,7159.0,61.3644,61.3838,61.3548,61.3741,7159.0
2023-12-26 14:20:00,63.32,63.33,63.31,63.33,12586.0,61.3838,61.3935,61.3741,61.3935,12586.0
2023-12-26 14:25:00,63.33,63.33,63.32,63.33,4678.0,61.3935,61.3935,61.3838,61.3935,4678.0
2023-12-26 14:30:00,63.33,63.34,63.32,63.33,22087.0,61.3935,61.4032,61.3838,61.3935,22087.0
2023-12-26 14:35:00,63.33,63.35,63.33,63.34,5070.0,61.3935,61.4129,61.3935,61.4032,5070.0
2023-12-26 14:40:00,63.35,63.35,63.32,63.33,17415.0,61.4129,61.4129,61.3838,61.3935,17415.0
2023-12-26 14:45:00,63.33,63.34,63.33,63.34,9525.0,61.3935,61.4032,61.3935,61.4032,9525.0
2023-12-26 14:50:00,63.34,63.35,63.33,63.34,11005.0,61.4032,61.4129,61.3935,61.4032,11005.0
2023-12-26 14:55:00,63.34,63.36,63.33,63.35,21247.0,61.4032,61.4226,61.3935,61.4129,21247.0
2023-12-26 15:00:00,63.35,63.36,63.33,63.36,17628.0,61.4129,61.4226,61.3935,61.4226,17628.0
2023-12-26 15:05:00,63.36,63.38,63.35,63.36,14877.0,61.4226,61.442,61.4129,61.4226,14877.0
2023-12-26 15:10:00,63.36,63.38,63.36,63.38,4882.0,61.4226,61.442,61.4226,61.442,4882.0
2023-12-26 15:15:00,63.37,63.38,63.36,63.38,11355.0,61.4323,61.442,61.4226,61.442,11355.0
2023-12-26 15:20:00,63.38,63.4,63.37,63.4,13971.0,61.442,61.4614,61.4323,61.4614,13971.0
2023-12-26 15:25:00,63.4,63.42,63.38,63.38,51858.0,61.4614,61.4808,61.442,61.442,51858.0
2023-12-26 15:30:00,63.38,63.4,63.37,63.4,66033.0,61.442,61.4614,61.4323,61.4614,66033.0
2023-12-26 15:35:00,63.39,63.39,63.37,63.37,41750.0,61.4517,61.4517,61.4323,61.4323,41750.0
2023-12-26 15:40:00,63.37,63.37,63.34,63.35,16018.0,61.4323,61.4323,61.4032,61.4129,16018.0
2023-12-26 15:45:00,63.35,63.36,63.33,63.33,43235.0,61.4129,61.4226,61.3935,61.3935,43235.0
2023-12-26 15:50:00,63.33,63.34,63.3,63.3,40211.0,61.3935,61.4032,61.3644,61.3644,40211.0
2023-12-26 15:55:00,63.3,63.33,63.28,63.32,270514.0,61.3644,61.3935,61.3451,61.3838,270514.0
2023-12-27 09:30:00,63.4,63.45,63.39,63.41,100990.0,61.4614,61.5099,61.4517,61.4711,100990.0
2023-12-27 09:35:00,63.4,63.44,63.38,63.43,59112.0,61.4614,61.5002,61.442,61.4905,59112.0
2023-12-27 09:40:00,63.43,63.46,63.42,63.46,33156.0,61.4905,61.5196,61.4808,61.5196,33156.0
2023-12-27 09:45:00,63.46,63.47,63.44,63.45,18254.0,61.5196,61.5293,61.5002,61.5099,18254.0
2023-12-27 09:50:00,63.45,63.49,63.44,63.48,21145.0,61.5099,61.5486,61.5002,61.5389,21145.0
2023-12-27 09:55:00,63.48,63.48,63.45,63.46,70932.0,61.5389,61.5389,61.5099,61.5196,70932.0
2023-12-27 10:00:00,63.46,63.51,63.44,63.51,135065.0,61.5196,61.568,61.5002,61.568,135065.0
2023-12-27 10:05:00,63.5,63.52,63.5,63.52,10706.0,61.5583,61.5777,61.5583,61.5777,10706.0
2023-12-27 10:10:00,63.53,63.53,63.47,63.49,35511.0,61.5874,61.5874,61.5293,61.5486,35511.0
2023-12-27 10:15:00,63.49,63.51,63.48,63.49,17161.0,61.5486,61.568,61.5389,61.5486,17161.0
2023-12-27 10:20:00,63.49,63.5,63.46,63.49,14370.0,61.5486,61.5583,61.5196,61.5486,14370.0
2023-12-27 10:25:00,63.5,63.54,63.49,63.54,41359.0,61.5583,61.5971,61.5486,61.5971,41359.0
2023-12-27 10:30:00,63.53,63.54,63.51,63.51,13357.0,61.5874,61.5971,61.568,61.568,13357.0
2023-12-27 10:35:00,63.51,63.51,63.47,63.51,41223.0,61.568,61.568,61.5293,61.568,41223.0
2023-12-27 10:40:00,63.51,63.52,63.45,63.45,29345.0,61.568,61.5777,61.5099,61.5099,29345.0
2023-12-27 10:45:00,63.44,63.46,63.43,63.45,33393.0,61.5002,61.5196,61.4905,61.5099,33393.0
2023-12-27 10:50:00,63.44,63.49,63.43,63.48,20685.0,61.5002,61.5486,61.4905,61.5389,20685.0
2023-12-27 10:55:00,63.48,63.49,63.46,63.49,56347.0,61.5389,61.5486,61.5196,61.5486,56347.0
2023-12-27 11:00:00,63.49,63.49,63.44,63.46,193309.0,61.5486,61.5486,61.5002,61.5196,193309.0
2023-12-27 11:05:00,63.46,63.52,63.46,63.51,105234.0,61.5196,61.5777,61.5196,61.568,105234.0
2023-12-27 11:10:00,63.51,63.54,63.5,63.54,29317.0,61.568,61.5971,61.5583,61.5971,29317.0
2023-12-27 11:15:00,63.55,63.57,63.54,63.57,27444.0,61.6068,61.6262,61.5971,61.6262,27444.0
2023-12-27 11:20:00,63.57,63.59,63.57,63.57,29731.0,61.6262,61.6456,61.6262,61.6262,29731.0
2023-12-27 11:25:00,63.58,63.6,63.57,63.6,51344.0,61.6359,61.6553,61.6262,61.6553,51344.0
2023-12-27 11:30:00,63.59,63.61,63.59,63.6,50673.0,61.6456,61.665,61.6456,61.6553,50673.0
2023-12-27 11:35:00,63.59,63.64,63.59,63.62,119551.0,61.6456,61.6941,61.6456,61.6747,119551.0
2023-12-27 11:40:00,63.63,63.65,63.62,63.64,59945.0,61.6844,61.7037,61.6747,61.6941,59945.0
2023-12-27 11:45:00,63.63,63.65,63.62,63.63,51484.0,61.6844,61.7037,61.6747,61.6844,51484.0
2023-12-27 11:50:00,63.63,63.63,63.59,63.6,29471.0,61.6844,61.6844,61.6456,61.6553,29471.0
2023-12-27 11:55:00,63.6,63.6,63.58,63.59,47064.0,61.6553,61.6553,61.6359,61.6456,47064.0
2023-12-27 12:00:00,63.59,63.59,63.54,63.54,18790.0,61.6456,61.6456,61.5971,61.5971,18790.0
2023-12-27 12:05:00,63.55,63.57,63.54,63.57,30235.0,61.6068,61.6262,61.5971,61.6262,30235.0
2023-12-27 12:10:00,63.57,63.59,63.56,63.59,11998.0,61.6262,61.6456,61.6165,61.6456,11998.0
2023-12-27 12:15:00,63.58,63.6,63.56,63.6,153232.0,61.6359,61.6553,61.6165,61.6553,153232.0
2023-12-27 12:20:00,63.6,63.6,63.57,63.6,21205.0,61.6553,61.6553,61.6262,61.6553,21205.0
2023-12-27 12:25:00,63.59,63.6,63.58,63.59,5524.0,61.6456,61.6553,61.6359,61.6456,5524.0
2023-12-27 12:30:00,63.6,63.61,63.59,63.6,2804.0,61.6553,61.665,61.6456,61.6553,2804.0
2023-12-27 12:35:00,63.6,63.6,63.56,63.57,34225.0,61.6553,61.6553,61.6165,61.6262,34225.0
2023-12-27 12:40:00,63.56,63.57,63.53,63.56,19460.0,61.6165,61.6262,61.5874,61.6165,19460.0
2023-12-27 12:45:00,63.57,63.6,63.55,63.59,42342.0,61.6262,61.6553,61.6068,61.6456,42342.0
2023-12-27 12:50:00,63.59,63.6,63.58,63.6,8418.0,61.6456,61.6553,61.6359,61.6553,8418.0
2023-12-27 12:55:00,63.6,63.61,63.59,63.61,20121.0,61.6553,61.665,61.6456,61.665,20121.0
2023-12-27 13:00:00,63.61,63.67,63.6,63.66,34006.0,61.665,61.7231,61.6553,61.7134,34006.0
2023-12-27 13:05:00,63.66,63.7,63.64,63.67,49997.0,61.7134,61.7522,61.6941,61.7231,49997.0
2023-12-27 13:10:00,63.67,63.69,63.64,63.65,29253.0,61.7231,61.7425,61.6941,61.7037,29253.0
2023-12-27 13:15:00,63.65,63.66,63.63,63.65,19784.0,61.7037,61.7134,61.6844,61.7037,19784.0
2023-12-27 13:20:00,63.66,63.66,63.63,63.63,13477.0,61.7134,61.7134,61.6844,61.6844,13477.0
2023-12-27 13:25:00,63.64,63.65,63.61,63.63,163020.0,61.6941,61.7037,61.665,61.6844,163020.0
2023-12-27 13:30:00,63.63,63.63,63.6,63.61,26309.0,61.6844,61.6844,61.6553,61.665,26309.0
2023-12-27 13:35:00,63.6,63.61,63.58,63.6,23078.0,61.6553,61.665,61.6359,61.6553,23078.0
2023-12-27 13:40:00,63.6,63.61,63.59,63.61,37787.0,61.6553,61.665,61.6456,61.665,37787.0
2023-12-27 13:45:00,63.6,63.62,63.59,63.6,30749.0,61.6553,61.6747,61.6456,61.6553,30749.0
2023-12-27 13:50:00,63.6,63.62,63.59,63.61,52866.0,61.6553,61.6747,61.6456,61.665,52866.0
2023-12-27 13:55:00,63.61,63.61,63.59,63.6,27020.0,61.665,61.665,61.6456,61.6553,27020.0
2023-12-27 14:00:00,63.59,63.59,63.49,63.5,103201.0,61.6456,61.6456,61.5486,61.5583,103201.0
2023-12-27 14:05:00,63.51,63.57,63.49,63.55,49033.0,61.568,61.6262,61.5486,61.6068,49033.0
2023-12-27 14:10:00,63.54,63.56,63.52,63.55,40423.0,61.5971,61.6165,61.5777,61.6068,40423.0
2023-12-27 14:15:00,63.55,63.58,63.53,63.57,47441.0,61.6068,61.6359,61.5874,61.6262,47441.0
2023-12-27 14:20:00,63.58,63.6,63.57,63.6,33268.0,61.6359,61.6553,61.6262,61.6553,33268.0
2023-12-27 14:25:00,63.6,63.62,63.58,63.61,40920.0,61.6553,61.6747,61.6359,61.665,40920.0
2023-12-27 14:30:00,63.61,63.69,63.59,63.69,99379.0,61.665,61.7425,61.6456,61.7425,99379.0
2023-12-27 14:35:00,63.69,63.7,63.65,63.66,45658.0,61.7425,61.7522,61.7037,61.7134,45658.0
2023-12-27 14:40:00,63.66,63.66,63.61,63.63,48622.0,61.7134,61.7134,61.665,61.6844,48622.0
2023-12-27 14:45:00,63.62,63.63,63.6,63.6,184207.0,61.6747,61.6844,61.6553,61.6553,184207.0
2023-12-27 14:50:00,63.61,63.61,63.56,63.57,41491.0,61.665,61.665,61.6165,61.6262,41491.0
2023-12-27 14:55:00,63.58,63.6,63.56,63.6,26702.0,61.6359,61.6553,61.6165,61.6553,26702.0
2023-12-27 15:00:00,63.59,63.62,63.58,63.61,27831.0,61.6456,61.6747,61.6359,61.665,27831.0
2023-12-27 15:05:00,63.61,63.63,63.6,63.63,20586.0,61.665,61.6844,61.6553,61.6844,20586.0
2023-12-27 15:10:00,63.63,63.63,63.61,63.62,34823.0,61.6844,61.6844,61.665,61.6747,34823.0
2023-12-27 15:15:00,63.62,63.65,63.61,63.65,16214.0,61.6747,61.7037,61.665,61.7037,16214.0
2023-12-27 15:20:00,63.65,63.65,63.64,63.65,29675.0,61.7037,61.7037,61.6941,61.7037,29675.0
2023-12-27 15:25:00,63.64,63.64,63.61,63.63,27821.0,61.6941,61.6941,61.665,61.6844,27821.0
2023-12-27 15:30:00,63.63,63.63,63.6,63.62,28474.0,61.6844,61.6844,61.6553,61.6747,28474.0
2023-12-27 15:35:00,63.62,63.64,63.61,63.64,15566.0,61.6747,61.6941,61.665,61.6941,15566.0
2023-12-27 15:40:00,63.64,63.64,63.6,63.62,64306.0,61.6941,61.6941,61.6553,61.6747,64306.0
2023-12-27 15:45:00,63.61,63.63,63.61,63.63,34264.0,61.665,61.6844,61.665,61.6844,34264.0
2023-12-27 15:50:00,63.62,63.65,63.6,63.65,204329.0,61.6747,61.7037,61.6553,61.7037,204329.0
2023-12-27 15:55:00,63.65,63.69,63.65,63.66,176923.0,61.7037,61.7425,61.7037,61.7134,176923.0
2023-12-28 09:30:00,64.06,64.13,64.05,64.07,164276.0,62.1012,62.1691,62.0915,62.1109,164276.0
2023-12-28 09:35:00,64.06,64.12,64.06,64.11,109970.0,62.1012,62.1594,62.1012,62.1497,109970.0
2023-12-28 09:40:00,64.12,64.14,64.06,64.07,23435.0,62.1594,62.1788,62.1012,62.1109,23435.0
2023-12-28 09:45:00,64.07,64.12,64.07,64.12,26787.0,62.1109,62.1594,62.1109,62.1594,26787.0
2023-12-28 09:50:00,64.11,64.15,64.1,64.14,122926.0,62.1497,62.1885,62.14,62.1788,122926.0
2023-12-28 09:55:00,64.14,64.16,64.13,64.16,75746.0,62.1788,62.1982,62.1691,62.1982,75746.0
2023-12-28 10:00:00,64.16,64.16,64.12,64.14,54421.0,62.1982,62.1982,62.1594,62.1788,54421.0
2023-12-28 10:05:00,64.13,64.14,64.1,64.12,100007.0,62.1691,62.1788,62.14,62.1594,100007.0
2023-12-28 10:10:00,64.12,64.14,64.1,64.13,100212.0,62.1594,62.1788,62.14,62.1691,100212.0
2023-12-28 10:15:00,64.13,64.16,64.11,64.16,56827.0,62.1691,62.1982,62.1497,62.1982,56827.0
2023-12-28 10:20:00,64.16,64.19,64.15,64.18,23565.0,62.1982,62.2272,62.1885,62.2175,23565.0
2023-12-28 10:25:00,64.19,64.2,64.17,64.19,56422.0,62.2272,62.2369,62.2078,62.2272,56422.0
2023-12-28 10:30:00,64.2,64.22,64.19,64.2,119911.0,62.2369,62.2563,62.2272,62.2369,119911.0
2023-12-28 10:35:00,64.21,64.23,64.2,64.23,13970.0,62.2466,62.266,62.2369,62.266,13970.0
2023-12-28 10:40:00,64.23,64.25,64.2,64.21,26158.0,62.266,62.2854,62.2369,62.2466,26158.0
2023-12-28 10:45:00,64.21,64.26,64.2,64.25,20094.0,62.2466,62.2951,62.2369,62.2854,20094.0
2023-12-28 10:50:00,64.25,64.26,64.22,64.22,33500.0,62.2854,62.2951,62.2563,62.2563,33500.0
2023-12-28 10:55:00,64.23,64.23,64.15,64.16,68317.0,62.266,62.266,62.1885,62.1982,68317.0
2023-12-28 11:00:00,64.15,64.16,64.07,64.1,122936.0,62.1885,62.1982,62.1109,62.14,122936.0
2023-12-28 11:05:00,64.09,64.11,64.04,64.08,18130.0,62.1303,62.1497,62.0818,62.1206,18130.0
2023-12-28 11:10:00,64.07,64.09,64.05,64.08,35113.0,62.1109,62.1303,62.0915,62.1206,35113.0
2023-12-28 11:15:00,64.07,64.08,64.04,64.05,41885.0,62.1109,62.1206,62.0818,62.0915,41885.0
2023-12-28 11:20:00,64.04,64.09,64.03,64.08,98127.0,62.0818,62.1303,62.0721,62.1206,98127.0
2023-12-28 11:25:00,64.08,64.08,64.04,64.06,86176.0,62.1206,62.1206,62.0818,62.1012,86176.0
2023-12-28 11:30:00,64.07,64.11,64.06,64.06,50526.0,62.1109,62.1497,62.1012,62.1012,50526.0
2023-12-28 11:35:00,64.06,64.09,64.04,64.09,39000.0,62.1012,62.1303,62.0818,62.1303,39000.0
2023-12-28 11:40:00,64.09,64.1,64.08,64.09,8428.0,62.1303,62.14,62.1206,62.1303,8428.0
2023-12-28 11:45:00,64.08,64.09,64.08,64.09,5836.0,62.1206,62.1303,62.1206,62.1303,5836.0
2023-12-28 11:50:00,64.09,64.1,64.07,64.08,45741.0,62.1303,62.14,62.1109,62.1206,45741.0
2023-12-28 11:55:00,64.08,64.1,64.07,64.1,35719.0,62.1206,62.14,62.1109,62.14,35719.0
2023-12-28 12:00:00,64.09,64.14,64.08,64.13,117411.0,62.1303,62.1788,62.1206,62.1691,117411.0
2023-12-28 12:05:00,64.14,64.16,64.11,64.11,87054.0,62.1788,62.1982,62.1497,62.1497,87054.0
2023-12-28 12:10:00,64.12,64.13,64.08,64.08,22640.0,62.1594,62.1691,62.1206,62.1206,22640.0
2023-12-28 12:15:00,64.09,64.12,64.09,64.11,20292.0,62.1303,62.1594,62.1303,62.1497,20292.0
2023-12-28 12:20:00,64.11,64.13,64.1,64.13,63790.0,62.1497,62.1691,62.14,62.1691,63790.0
2023-12-28 12:25:00,64.13,64.14,64.12,64.13,14064.0,62.1691,62.1788,62.1594,62.1691,14064.0
2023-12-28 12:30:00,64.13,64.16,64.13,64.14,4667.0,62.1691,62.1982,62.1691,62.1788,4667.0
2023-12-28 12:35:00,64.14,64.16,64.14,64.15,16441.0,62.1788,62.1982,62.1788,62.1885,16441.0
2023-12-28 12:40:00,64.16,64.16,64.13,64.14,9746.0,62.1982,62.1982,62.1691,62.1788,9746.0
2023-12-28 12:45:00,64.14,64.17,64.14,64.15,22227.0,62.1788,62.2078,62.1788,62.1885,22227.0
2023-12-28 12:50:00,64.14,64.15,64.13,64.14,18353.0,62.1788,62.1885,62.1691,62.1788,18353.0
2023-12-28 12:55:00,64.14,64.16,64.13,64.14,16461.0,62.1788,62.1982,62.1691,62.1788,16461.0
2023-12-28 13:00:00,64.15,64.15,64.01,64.06,67583.0,62.1885,62.1885,62.0527,62.1012,67583.0
2023-12-28 13:05:00,64.05,64.09,64.0,64.09,24278.0,62.0915,62.1303,62.043,62.1303,24278.0
2023-12-28 13:10:00,64.09,64.1,64.07,64.08,23412.0,62.1303,62.14,62.1109,62.1206,23412.0
2023-12-28 13:15:00,64.09,64.13,64.08,64.12,21552.0,62.1303,62.1691,62.1206,62.1594,21552.0
2023-12-28 13:20:00,64.13,64.14,64.09,64.12,32147.0,62.1691,62.1788,62.1303,62.1594,32147.0
2023-12-28 13:25:00,64.12,64.12,64.07,64.08,13043.0,62.1594,62.1594,62.1109,62.1206,13043.0
2023-12-28 13:30:00,64.08,64.08,64.07,64.07,9653.0,62.1206,62.1206,62.1109,62.1109,9653.0
2023-12-28 13:35:00,64.07,64.1,64.05,64.06,10277.0,62.1109,62.14,62.0915,62.1012,10277.0
2023-12-28 13:40:00,64.05,64.05,64.03,64.04,9197.0,62.0915,62.0915,62.0721,62.0818,9197.0
2023-12-28 13:45:00,64.03,64.04,64.01,64.02,10390.0,62.0721,62.0818,62.0527,62.0624,10390.0
2023-12-28 13:50:00,64.02,64.06,64.02,64.04,16696.0,62.0624,62.1012,62.0624,62.0818,16696.0
2023-12-28 13:55:00,64.03,64.05,64.03,64.05,10684.0,62.0721,62.0915,62.0721,62.0915,10684.0
2023-12-28 14:00:00,64.05,64.06,64.03,64.05,34111.0,62.0915,62.1012,62.0721,62.0915,34111.0
2023-12-28 14:05:00,64.06,64.06,64.03,64.05,25869.0,62.1012,62.1012,62.0721,62.0915,25869.0
2023-12-28 14:10:00,64.05,64.06,64.04,64.05,22007.0,62.0915,62.1012,62.0818,62.0915,22007.0
2023-12-28 14:15:00,64.05,64.06,64.04,64.05,15368.0,62.0915,62.1012,62.0818,62.0915,15368.0
2023-12-28 14:20:00,64.05,64.05,64.03,64.04,7584.0,62.0915,62.0915,62.0721,62.0818,7584.0
2023-12-28 14:25:00,64.04,64.04,64.02,64.03,9148.0,62.0818,62.0818,62.0624,62.0721,9148.0
2023-12-28 14:30:00,64.03,64.05,64.02,64.03,17227.0,62.0721,62.0915,62.0624,62.0721,17227.0
2023-12-28 14:35:00,64.03,64.04,64.02,64.02,18586.0,62.0721,62.0818,62.0624,62.0624,18586.0
2023-12-28 14:40:00,64.03,64.04,64.02,64.03,20667.0,62.0721,62.0818,62.0624,62.0721,20667.0
2023-12-28 14:45:00,64.03,64.07,64.02,64.07,37122.0,62.0721,62.1109,62.0624,62.1109,37122.0
2023-12-28 14:50:00,64.07,64.07,64.04,64.04,15213.0,62.1109,62.1109,62.0818,62.0818,15213.0
2023-12-28 14:55:00,64.04,64.06,64.04,64.06,9152.0,62.0818,62.1012,62.0818,62.1012,9152.0
2023-12-28 15:00:00,64.06,64.07,64.04,64.06,19042.0,62.1012,62.1109,62.0818,62.1012,19042.0
2023-12-28 15:05:00,64.06,64.07,64.04,64.06,8693.0,62.1012,62.1109,62.0818,62.1012,8693.0
2023-12-28 15:10:00,64.06,64.06,64.03,64.05,36304.0,62.1012,62.1012,62.0721,62.0915,36304.0
2023-12-28 15:15:00,64.05,64.08,64.02,64.08,45575.0,62.0915,62.1206,62.0624,62.1206,45575.0
2023-12-28 15:20:00,64.08,64.08,64.06,64.07,51361.0,62.1206,62.1206,62.1012,62.1109,51361.0
2023-12-28 15:25:00,64.08,64.1,64.07,64.09,28209.0,62.1206,62.14,62.1109,62.1303,28209.0
2023-12-28 15:30:00,64.09,64.11,64.08,64.09,33793.0,62.1303,62.1497,62.1206,62.1303,33793.0
2023-12-28 15:35:00,64.09,64.11,64.09,64.11,19177.0,62.1303,62.1497,62.1303,62.1497,19177.0
2023-12-28 15:40:00,64.1,64.11,64.1,64.11,40048.0,62.14,62.1497,62.14,62.1497,40048.0
2023-12-28 15:45:00,64.11,64.11,64.07,64.08,47085.0,62.1497,62.1497,62.1109,62.1206,47085.0
2023-12-28 15:50:00,64.07,64.09,64.02,64.03,55403.0,62.1109,62.1303,62.0624,62.0721,55403.0
2023-12-28 15:55:00,64.03,64.05,63.98,64.04,288410.0,62.0721,62.0915,62.0237,62.0818,288410.0
2023-12-29 09:30:00,64.11,64.18,64.11,64.14,46241.0,62.1497,62.2175,62.1497,62.1788,46241.0
2023-12-29 09:35:00,64.15,64.16,64.12,64.13,51706.0,62.1885,62.1982,62.1594,62.1691,51706.0
2023-12-29 09:40:00,64.13,64.16,64.12,64.16,26770.0,62.1691,62.1982,62.1594,62.1982,26770.0
2023-12-29 09:45:00,64.16,64.19,64.15,64.18,53784.0,62.1982,62.2272,62.1885,62.2175,53784.0
2023-12-29 09:50:00,64.19,64.2,64.13,64.17,29607.0,62.2272,62.2369,62.1691,62.2078,29607.0
2023-12-29 09:55:00,64.16,64.19,64.15,64.17,44629.0,62.1982,62.2272,62.1885,62.2078,44629.0
2023-12-29 10:00:00,64.18,64.21,64.17,64.21,26648.0,62.2175,62.2466,62.2078,62.2466,26648.0
2023-12-29 10:05:00,64.21,64.28,64.21,64.23,58331.0,62.2466,62.3145,62.2466,62.266,58331.0
2023-12-29 10:10:00,64.24,64.26,64.24,64.25,8513.0,62.2757,62.2951,62.2757,62.2854,8513.0
2023-12-29 10:15:00,64.25,64.27,64.24,64.26,20611.0,62.2854,62.3048,62.2757,62.2951,20611.0
2023-12-29 10:20:00,64.26,64.27,64.22,64.24,18771.0,62.2951,62.3048,62.2563,62.2757,18771.0
2023-12-29 10:25:00,64.23,64.26,64.23,64.24,154111.0,62.266,62.2951,62.266,62.2757,154111.0
2023-12-29 10:30:00,64.25,64.26,64.22,64.23,64348.0,62.2854,62.2951,62.2563,62.266,64348.0
2023-12-29 10:35:00,64.23,64.26,64.22,64.25,26128.0,62.266,62.2951,62.2563,62.2854,26128.0
2023-12-29 10:40:00,64.25,64.27,64.17,64.18,82636.0,62.2854,62.3048,62.2078,62.2175,82636.0
2023-12-29 10:45:00,64.18,64.22,64.12,64.14,108561.0,62.2175,62.2563,62.1594,62.1788,108561.0
2023-12-29 10:50:00,64.14,64.19,64.12,64.13,77332.0,62.1788,62.2272,62.1594,62.1691,77332.0
2023-12-29 10:55:00,64.13,64.2,64.12,64.17,149353.0,62.1691,62.2369,62.1594,62.2078,149353.0
2023-12-29 11:00:00,64.17,64.19,64.13,64.14,87883.0,62.2078,62.2272,62.1691,62.1788,87883.0
2023-12-29 11:05:00,64.14,64.14,64.1,64.12,106141.0,62.1788,62.1788,62.14,62.1594,106141.0
2023-12-29 11:10:00,64.13,64.13,64.08,64.09,96372.0,62.1691,62.1691,62.1206,62.1303,96372.0
2023-12-29 11:15:00,64.09,64.1,64.01,64.06,129417.0,62.1303,62.14,62.0527,62.1012,129417.0
2023-12-29 11:20:00,64.07,64.08,64.01,64.05,150906.0,62.1109,62.1206,62.0527,62.0915,150906.0
2023-12-29 11:25:00,64.05,64.06,64.0,64.02,173607.0,62.0915,62.1012,62.043,62.0624,173607.0
2023-12-29 11:30:00,64.02,64.06,64.01,64.05,139230.0,62.0624,62.1012,62.0527,62.0915,139230.0
2023-12-29 11:35:00,64.04,64.07,64.03,64.06,139917.0,62.0818,62.1109,62.0721,62.1012,139917.0
2023-12-29 11:40:00,64.06,64.09,64.04,64.08,173850.0,62.1012,62.1303,62.0818,62.1206,173850.0
2023-12-29 11:45:00,64.08,64.11,64.07,64.09,79344.0,62.1206,62.1497,62.1109,62.1303,79344.0
2023-12-29 11:50:00,64.08,64.09,64.02,64.06,94493.0,62.1206,62.1303,62.0624,62.1012,94493.0
2023-12-29 11:55:00,64.06,64.06,64.02,64.03,101803.0,62.1012,62.1012,62.0624,62.0721,101803.0
2023-12-29 12:00:00,64.04,64.07,64.0,64.0,50018.0,62.0818,62.1109,62.043,62.043,50018.0
2023-12-29 12:05:00,64.0,64.02,63.96,63.98,148023.0,62.043,62.0624,62.0043,62.0237,148023.0
2023-12-29 12:10:00,63.99,64.02,63.98,64.0,226817.0,62.0334,62.0624,62.0237,62.043,226817.0
2023-12-29 12:15:00,64.0,64.04,63.99,64.03,134737.0,62.043,62.0818,62.0334,62.0721,134737.0
2023-12-29 12:20:00,64.02,64.04,63.99,64.02,69481.0,62.0624,62.0818,62.0334,62.0624,69481.0
2023-12-29 12:25:00,64.02,64.02,63.99,64.01,95002.0,62.0624,62.0624,62.0334,62.0527,95002.0
2023-12-29 12:30:00,64.01,64.05,64.0,64.04,39069.0,62.0527,62.0915,62.043,62.0818,39069.0
2023-12-29 12:35:00,64.03,64.06,64.03,64.06,26584.0,62.0721,62.1012,62.0721,62.1012,26584.0
2023-12-29 12:40:00,64.06,64.08,64.05,64.06,52300.0,62.1012,62.1206,62.0915,62.1012,52300.0
2023-12-29 12:45:00,64.07,64.09,64.06,64.06,55151.0,62.1109,62.1303,62.1012,62.1012,55151.0
2023-12-29 12:50:00,64.06,64.12,64.06,64.11,66858.0,62.1012,62.1594,62.1012,62.1497,66858.0
2023-12-29 12:55:00,64.12,64.15,64.11,64.13,52009.0,62.1594,62.1885,62.1497,62.1691,52009.0
2023-12-29 13:00:00,64.12,64.13,64.04,64.05,166772.0,62.1594,62.1691,62.0818,62.0915,166772.0
2023-12-29 13:05:00,64.05,64.08,64.04,64.06,79692.0,62.0915,62.1206,62.0818,62.1012,79692.0
2023-12-29 13:10:00,64.07,64.1,64.06,64.09,38279.0,62.1109,62.14,62.1012,62.1303,38279.0
2023-12-29 13:15:00,64.09,64.1,64.05,64.06,124124.0,62.1303,62.14,62.0915,62.1012,124124.0
2023-12-29 13:20:00,64.05,64.08,64.04,64.06,54876.0,62.0915,62.1206,62.0818,62.1012,54876.0
2023-12-29 13:25:00,64.06,64.08,64.04,64.05,37589.0,62.1012,62.1206,62.0818,62.0915,37589.0
2023-12-29 13:30:00,64.06,64.09,64.05,64.07,45680.0,62.1012,62.1303,62.0915,62.1109,45680.0
2023-12-29 13:35:00,64.08,64.1,64.07,64.1,67615.0,62.1206,62.14,62.1109,62.14,67615.0
2023-12-29 13:40:00,64.1,64.14,64.08,64.13,64234.0,62.14,62.1788,62.1206,62.1691,64234.0
2023-12-29 13:45:00,64.13,64.15,64.11,64.14,58748.0,62.1691,62.1885,62.1497,62.1788,58748.0
2023-12-29 13:50:00,64.14,64.15,64.11,64.12,81279.0,62.1788,62.1885,62.1497,62.1594,81279.0
2023-12-29 13:55:00,64.11,64.13,64.1,64.12,46594.0,62.1497,62.1691,62.14,62.1594,46594.0
2023-12-29 14:00:00,64.13,64.15,64.11,64.12,84349.0,62.1691,62.1885,62.1497,62.1594,84349.0
2023-12-29 14:05:00,64.12,64.14,64.11,64.12,37105.0,62.1594,62.1788,62.1497,62.1594,37105.0
2023-12-29 14:10:00,64.12,64.12,64.08,64.11,50560.0,62.1594,62.1594,62.1206,62.1497,50560.0
2023-12-29 14:15:00,64.11,64.12,64.09,64.11,77131.0,62.1497,62.1594,62.1303,62.1497,77131.0
2023-12-29 14:20:00,64.11,64.13,64.09,64.13,69897.0,62.1497,62.1691,62.1303,62.1691,69897.0
2023-12-29 14:25:00,64.13,64.13,64.06,64.07,22635.0,62.1691,62.1691,62.1012,62.1109,22635.0
2023-12-29 14:30:00,64.07,64.1,64.07,64.09,51731.0,62.1109,62.14,62.1109,62.1303,51731.0
2023-12-29 14:35:00,64.09,64.13,64.08,64.11,84817.0,62.1303,62.1691,62.1206,62.1497,84817.0
2023-12-29 14:40:00,64.1,64.11,64.09,64.09,38414.0,62.14,62.1497,62.1303,62.1303,38414.0
2023-12-29 14:45:00,64.09,64.14,64.09,64.14,53856.0,62.1303,62.1788,62.1303,62.1788,53856.0
2023-12-29 14:50:00,64.14,64.15,64.13,64.14,63413.0,62.1788,62.1885,62.1691,62.1788,63413.0
2023-12-29 14:55:00,64.14,64.15,64.12,64.14,76320.0,62.1788,62.1885,62.1594,62.1788,76320.0
2023-12-29 15:00:00,64.14,64.14,64.12,64.13,63818.0,62.1788,62.1788,62.1594,62.1691,63818.0
2023-12-29 15:05:00,64.13,64.2,64.12,64.2,41508.0,62.1691,62.2369,62.1594,62.2369,41508.0
2023-12-29 15:10:00,64.19,64.2,64.15,64.19,64489.0,62.2272,62.2369,62.1885,62.2272,64489.0
2023-12-29 15:15:00,64.18,64.21,64.17,64.17,64890.0,62.2175,62.2466,62.2078,62.2078,64890.0
2023-12-29 15:20:00,64.17,64.17,64.14,64.16,53311.0,62.2078,62.2078,62.1788,62.1982,53311.0
2023-12-29 15:25:00,64.16,64.19,64.15,64.19,41944.0,62.1982,62.2272,62.1885,62.2272,41944.0
2023-12-29 15:30:00,64.19,64.19,64.14,64.14,106791.0,62.2272,62.2272,62.1788,62.1788,106791.0
2023-12-29 15:35:00,64.14,64.15,64.13,64.14,85942.0,62.1788,62.1885,62.1691,62.1788,85942.0
2023-12-29 15:40:00,64.14,64.15,64.08,64.09,134006.0,62.1788,62.1885,62.1206,62.1303,134006.0
2023-12-29 15:45:00,64.09,64.09,64.05,64.06,120044.0,62.1303,62.1303,62.0915,62.1012,120044.0
2023-12-29 15:50:00,64.06,64.12,64.04,64.12,274657.0,62.1012,62.1594,62.0818,62.1594,274657.0
2023-12-29 15:55:00,64.12,64.16,64.1,64.14,289113.0,62.1594,62.1982,62.14,62.1788,289113.0
2024-01-02 09:30:00,63.57,63.68,63.54,63.67,291799.0,61.6262,61.7328,61.5971,61.7231,291799.0
2024-01-02 09:35:00,63.68,63.69,63.52,63.54,127519.0,61.7328,61.7425,61.5777,61.5971,127519.0
2024-01-02 09:40:00,63.54,63.59,63.5,63.57,101688.0,61.5971,61.6456,61.5583,61.6262,101688.0
2024-01-02 09:45:00,63.57,63.65,63.55,63.57,325317.0,61.6262,61.7037,61.6068,61.6262,325317.0
2024-01-02 09:50:00,63.57,63.73,63.56,63.64,108212.0,61.6262,61.7813,61.6165,61.6941,108212.0
2024-01-02 09:55:00,63.63,63.76,63.62,63.75,57210.0,61.6844,61.8104,61.6747,61.8007,57210.0
2024-01-02 10:00:00,63.75,63.79,63.73,63.74,55641.0,61.8007,61.8395,61.7813,61.791,55641.0
2024-01-02 10:05:00,63.75,63.78,63.72,63.78,162912.0,61.8007,61.8298,61.7716,61.8298,162912.0
2024-01-02 10:10:00,63.78,63.8,63.75,63.76,98050.0,61.8298,61.8492,61.8007,61.8104,98050.0
2024-01-02 10:15:00,63.76,63.76,63.71,63.72,38700.0,61.8104,61.8104,61.7619,61.7716,38700.0
2024-01-02 10:20:00,63.71,63.76,63.7,63.73,27068.0,61.7619,61.8104,61.7522,61.7813,27068.0
2024-01-02 10:25:00,63.74,63.75,63.65,63.68,30399.0,61.791,61.8007,61.7037,61.7328,30399.0
2024-01-02 10:30:00,63.67,63.68,63.6,63.65,50366.0,61.7231,61.7328,61.6553,61.7037,50366.0
2024-01-02 10:35:00,63.65,63.65,63.57,63.64,64147.0,61.7037,61.7037,61.6262,61.6941,64147.0
2024-01-02 10:40:00,63.64,63.69,63.61,63.66,54713.0,61.6941,61.7425,61.665,61.7134,54713.0
2024-01-02 10:45:00,63.65,63.69,63.64,63.64,33895.0,61.7037,61.7425,61.6941,61.6941,33895.0
2024-01-02 10:50:00,63.64,63.7,63.63,63.68,65056.0,61.6941,61.7522,61.6844,61.7328,65056.0
2024-01-02 10:55:00,63.67,63.71,63.65,63.67,35301.0,61.7231,61.7619,61.7037,61.7231,35301.0
2024-01-02 11:00:00,63.67,63.69,63.65,63.68,24687.0,61.7231,61.7425,61.7037,61.7328,24687.0
2024-01-02 11:05:00,63.69,63.75,63.66,63.75,16011.0,61.7425,61.8007,61.7134,61.8007,16011.0
2024-01-02 11:10:00,63.76,63.81,63.73,63.75,63588.0,61.8104,61.8589,61.7813,61.8007,63588.0
2024-01-02 11:15:00,63.76,63.8,63.75,63.77,49086.0,61.8104,61.8492,61.8007,61.8201,49086.0
2024-01-02 11:20:00,63.78,63.8,63.76,63.8,142080.0,61.8298,61.8492,61.8104,61.8492,142080.0
2024-01-02 11:25:00,63.8,63.82,63.78,63.81,33665.0,61.8492,61.8685,61.8298,61.8589,33665.0
2024-01-02 11:30:00,63.81,63.83,63.79,63.83,28318.0,61.8589,61.8782,61.8395,61.8782,28318.0
2024-01-02 11:35:00,63.83,63.86,63.8,63.82,55475.0,61.8782,61.9073,61.8492,61.8685,55475.0
2024-01-02 11:40:00,63.82,63.85,63.81,63.85,61369.0,61.8685,61.8976,61.8589,61.8976,61369.0
2024-01-02 11:45:00,63.85,63.92,63.85,63.91,79273.0,61.8976,61.9655,61.8976,61.9558,79273.0
2024-01-02 11:50:00,63.91,63.92,63.88,63.88,106927.0,61.9558,61.9655,61.9267,61.9267,106927.0
2024-01-02 11:55:00,63.88,63.94,63.87,63.92,86563.0,61.9267,61.9849,61.917,61.9655,86563.0
2024-01-02 12:00:00,63.92,63.94,63.91,63.93,56883.0,61.9655,61.9849,61.9558,61.9752,56883.0
2024-01-02 12:05:00,63.92,63.93,63.91,63.92,56853.0,61.9655,61.9752,61.9558,61.9655,56853.0
2024-01-02 12:10:00,63.92,63.92,63.89,63.92,132024.0,61.9655,61.9655,61.9364,61.9655,132024.0
2024-01-02 12:15:00,63.92,63.92,63.82,63.83,130087.0,61.9655,61.9655,61.8685,61.8782,130087.0
2024-01-02 12:20:00,63.83,63.88,63.82,63.87,71279.0,61.8782,61.9267,61.8685,61.917,71279.0
2024-01-02 12:25:00,63.87,63.91,63.85,63.9,175496.0,61.917,61.9558,61.8976,61.9461,175496.0
2024-01-02 12:30:00,63.89,63.93,63.87,63.92,42950.0,61.9364,61.9752,61.917,61.9655,42950.0
2024-01-02 12:35:00,63.92,63.95,63.91,63.92,61386.0,61.9655,61.9946,61.9558,61.9655,61386.0
2024-01-02 12:40:00,63.93,63.94,63.92,63.92,14694.0,61.9752,61.9849,61.9655,61.9655,14694.0
2024-01-02 12:45:00,63.92,63.93,63.88,63.91,28951.0,61.9655,61.9752,61.9267,61.9558,28951.0
2024-01-02 12:50:00,63.9,63.91,63.87,63.88,45810.0,61.9461,61.9558,61.917,61.9267,45810.0
2024-01-02 12:55:00,63.87,63.88,63.85,63.86,43708.0,61.917,61.9267,61.8976,61.9073,43708.0
2024-01-02 13:00:00,63.86,63.86,63.84,63.86,43553.0,61.9073,61.9073,61.8879,61.9073,43553.0
2024-01-02 13:05:00,63.86,63.86,63.78,63.79,23534.0,61.9073,61.9073,61.8298,61.8395,23534.0
2024-01-02 13:10:00,63.8,63.81,63.78,63.81,54443.0,61.8492,61.8589,61.8298,61.8589,54443.0
2024-01-02 13:15:00,63.8,63.83,63.78,63.82,20580.0,61.8492,61.8782,61.8298,61.8685,20580.0
2024-01-02 13:20:00,63.83,63.84,63.81,63.83,21029.0,61.8782,61.8879,61.8589,61.8782,21029.0
2024-01-02 13:25:00,63.83,63.84,63.8,63.8,42385.0,61.8782,61.8879,61.8492,61.8492,42385.0
2024-01-02 13:30:00,63.8,63.83,63.79,63.82,14972.0,61.8492,61.8782,61.8395,61.8685,14972.0
2024-01-02 13:35:00,63.82,63.82,63.78,63.79,57632.0,61.8685,61.8685,61.8298,61.8395,57632.0
2024-01-02 13:40:00,63.8,63.82,63.78,63.79,78884.0,61.8492,61.8685,61.8298,61.8395,78884.0
2024-01-02 13:45:00,63.79,63.82,63.78,63.79,64678.0,61.8395,61.8685,61.8298,61.8395,64678.0
2024-01-02 13:50:00,63.8,63.8,63.76,63.76,31335.0,61.8492,61.8492,61.8104,61.8104,31335.0
2024-01-02 13:55:00,63.76,63.79,63.75,63.77,39175.0,61.8104,61.8395,61.8007,61.8201,39175.0
2024-01-02 14:00:00,63.76,63.78,63.75,63.76,33815.0,61.8104,61.8298,61.8007,61.8104,33815.0
2024-01-02 14:05:00,63.76,63.77,63.73,63.75,40028.0,61.8104,61.8201,61.7813,61.8007,40028.0
2024-01-02 14:10:00,63.74,63.79,63.74,63.77,29115.0,61.791,61.8395,61.791,61.8201,29115.0
2024-01-02 14:15:00,63.77,63.77,63.74,63.74,16055.0,61.8201,61.8201,61.791,61.791,16055.0
2024-01-02 14:20:00,63.73,63.74,63.68,63.69,45019.0,61.7813,61.791,61.7328,61.7425,45019.0
2024-01-02 14:25:00,63.69,63.72,63.68,63.71,55635.0,61.7425,61.7716,61.7328,61.7619,55635.0
2024-01-02 14:30:00,63.72,63.74,63.68,63.7,60426.0,61.7716,61.791,61.7328,61.7522,60426.0
2024-01-02 14:35:00,63.7,63.71,63.68,63.71,155591.0,61.7522,61.7619,61.7328,61.7619,155591.0
2024-01-02 14:40:00,63.71,63.72,63.69,63.69,66012.0,61.7619,61.7716,61.7425,61.7425,66012.0
2024-01-02 14:45:00,63.7,63.72,63.68,63.68,87915.0,61.7522,61.7716,61.7328,61.7328,87915.0
2024-01-02 14:50:00,63.68,63.69,63.66,63.69,46040.0,61.7328,61.7425,61.7134,61.7425,46040.0
2024-01-02 14:55:00,63.69,63.69,63.67,63.67,42640.0,61.7425,61.7425,61.7231,61.7231,42640.0
2024-01-02 15:00:00,63.67,63.69,63.66,63.67,41189.0,61.7231,61.7425,61.7134,61.7231,41189.0
2024-01-02 15:05:00,63.66,63.71,63.65,63.68,55360.0,61.7134,61.7619,61.7037,61.7328,55360.0
2024-01-02 15:10:00,63.69,63.7,63.65,63.67,70233.0,61.7425,61.7522,61.7037,61.7231,70233.0
2024-01-02 15:15:00,63.66,63.7,63.65,63.69,56342.0,61.7134,61.7522,61.7037,61.7425,56342.0
2024-01-02 15:20:00,63.69,63.69,63.67,63.69,40943.0,61.7425,61.7425,61.7231,61.7425,40943.0
2024-01-02 15:25:00,63.68,63.69,63.65,63.68,63999.0,61.7328,61.7425,61.7037,61.7328,63999.0
2024-01-02 15:30:00,63.67,63.69,63.63,63.63,138615.0,61.7231,61.7425,61.6844,61.6844,138615.0
2024-01-02 15:35:00,63.63,63.64,63.57,63.58,99700.0,61.6844,61.6941,61.6262,61.6359,99700.0
2024-01-02 15:40:00,63.58,63.59,63.51,63.52,103561.0,61.6359,61.6456,61.568,61.5777,103561.0
2024-01-02 15:45:00,63.52,63.52,63.44,63.48,278353.0,61.5777,61.5777,61.5002,61.5389,278353.0
2024-01-02 15:50:00,63.49,63.53,63.47,63.49,248069.0,61.5486,61.5874,61.5293,61.5486,248069.0
2024-01-02 15:55:00,63.49,63.58,63.48,63.55,657776.0,61.5486,61.6359,61.5389,61.6068,657776.0
2024-01-03 09:30:00,63.3,63.35,63.25,63.27,181488.0,61.3644,61.4129,61.316,61.3354,181488.0
2024-01-03 09:35:00,63.28,63.32,63.24,63.29,116415.0,61.3451,61.3838,61.3063,61.3548,116415.0
2024-01-03 09:40:00,63.29,63.36,63.29,63.33,43120.0,61.3548,61.4226,61.3548,61.3935,43120.0
2024-01-03 09:45:00,63.31,63.34,63.29,63.34,53052.0,61.3741,61.4032,61.3548,61.4032,53052.0
2024-01-03 09:50:00,63.34,63.37,63.33,63.34,48621.0,61.4032,61.4323,61.3935,61.4032,48621.0
2024-01-03 09:55:00,63.35,63.36,63.31,63.34,47313.0,61.4129,61.4226,61.3741,61.4032,47313.0
2024-01-03 10:00:00,63.33,63.5,63.28,63.45,153769.0,61.3935,61.5583,61.3451,61.5099,153769.0
2024-01-03 10:05:00,63.47,63.49,63.38,63.39,80331.0,61.5293,61.5486,61.442,61.4517,80331.0
2024-01-03 10:10:00,63.39,63.41,63.27,63.28,50419.0,61.4517,61.4711,61.3354,61.3451,50419.0
2024-01-03 10:15:00,63.28,63.29,63.21,63.22,33208.0,61.3451,61.3548,61.2772,61.2869,33208.0
2024-01-03 10:20:00,63.22,63.22,63.13,63.16,49170.0,61.2869,61.2869,61.1996,61.2287,49170.0
2024-01-03 10:25:00,63.17,63.25,63.17,63.19,50437.0,61.2384,61.316,61.2384,61.2578,50437.0
2024-01-03 10:30:00,63.19,63.22,63.08,63.09,38243.0,61.2578,61.2869,61.1512,61.1609,38243.0
2024-01-03 10:35:00,63.09,63.1,63.01,63.02,49393.0,61.1609,61.1706,61.0833,61.093,49393.0
2024-01-03 10:40:00,63.03,63.04,62.97,63.04,72902.0,61.1027,61.1124,61.0445,61.1124,72902.0
2024-01-03 10:45:00,63.04,63.04,62.99,63.01,70163.0,61.1124,61.1124,61.0639,61.0833,70163.0
2024-01-03 10:50:00,63.01,63.07,62.99,63.02,102971.0,61.0833,61.1415,61.0639,61.093,102971.0
2024-01-03 10:55:00,63.02,63.08,63.01,63.07,149489.0,61.093,61.1512,61.0833,61.1415,149489.0
2024-01-03 11:00:00,63.07,63.16,63.06,63.14,82968.0,61.1415,61.2287,61.1318,61.2093,82968.0
2024-01-03 11:05:00,63.14,63.18,63.14,63.17,92710.0,61.2093,61.2481,61.2093,61.2384,92710.0
2024-01-03 11:10:00,63.17,63.2,63.14,63.19,65627.0,61.2384,61.2675,61.2093,61.2578,65627.0
2024-01-03 11:15:00,63.19,63.23,63.18,63.2,134073.0,61.2578,61.2966,61.2481,61.2675,134073.0
2024-01-03 11:20:00,63.2,63.23,63.19,63.23,49089.0,61.2675,61.2966,61.2578,61.2966,49089.0
2024-01-03 11:25:00,63.22,63.25,63.21,63.22,21018.0,61.2869,61.316,61.2772,61.2869,21018.0
2024-01-03 11:30:00,63.22,63.25,63.21,63.22,26439.0,61.2869,61.316,61.2772,61.2869,26439.0
2024-01-03 11:35:00,63.24,63.24,63.2,63.21,22034.0,61.3063,61.3063,61.2675,61.2772,22034.0
2024-01-03 11:40:00,63.2,63.22,63.16,63.22,16445.0,61.2675,61.2869,61.2287,61.2869,16445.0
2024-01-03 11:45:00,63.21,63.24,63.2,63.24,23377.0,61.2772,61.3063,61.2675,61.3063,23377.0
2024-01-03 11:50:00,63.24,63.25,63.21,63.22,40993.0,61.3063,61.316,61.2772,61.2869,40993.0
2024-01-03 11:55:00,63.23,63.23,63.2,63.23,28856.0,61.2966,61.2966,61.2675,61.2966,28856.0
2024-01-03 12:00:00,63.23,63.24,63.2,63.24,83344.0,61.2966,61.3063,61.2675,61.3063,83344.0
2024-01-03 12:05:00,63.23,63.25,63.18,63.19,98940.0,61.2966,61.316,61.2481,61.2578,98940.0
2024-01-03 12:10:00,63.19,63.21,63.16,63.18,123599.0,61.2578,61.2772,61.2287,61.2481,123599.0
2024-01-03 12:15:00,63.18,63.2,63.14,63.14,71441.0,61.2481,61.2675,61.2093,61.2093,71441.0
2024-01-03 12:20:00,63.15,63.17,63.12,63.17,56377.0,61.219,61.2384,61.19,61.2384,56377.0
2024-01-03 12:25:00,63.17,63.19,63.15,63.19,169741.0,61.2384,61.2578,61.219,61.2578,169741.0
2024-01-03 12:30:00,63.19,63.2,63.17,63.18,96163.0,61.2578,61.2675,61.2384,61.2481,96163.0
2024-01-03 12:35:00,63.18,63.21,63.18,63.19,50110.0,61.2481,61.2772,61.2481,61.2578,50110.0
2024-01-03 12:40:00,63.19,63.21,63.17,63.19,46940.0,61.2578,61.2772,61.2384,61.2578,46940.0
2024-01-03 12:45:00,63.2,63.2,63.17,63.2,51569.0,61.2675,61.2675,61.2384,61.2675,51569.0
2024-01-03 12:50:00,63.19,63.21,63.17,63.19,42493.0,61.2578,61.2772,61.2384,61.2578,42493.0
2024-01-03 12:55:00,63.19,63.26,63.18,63.24,83975.0,61.2578,61.3257,61.2481,61.3063,83975.0
2024-01-03 13:00:00,63.24,63.3,63.24,63.29,60681.0,61.3063,61.3644,61.3063,61.3548,60681.0
2024-01-03 13:05:00,63.29,63.31,63.27,63.29,61291.0,61.3548,61.3741,61.3354,61.3548,61291.0
2024-01-03 13:10:00,63.28,63.3,63.25,63.27,52120.0,61.3451,61.3644,61.316,61.3354,52120.0
2024-01-03 13:15:00,63.27,63.29,63.26,63.28,66363.0,61.3354,61.3548,61.3257,61.3451,66363.0
2024-01-03 13:20:00,63.28,63.3,63.26,63.29,50248.0,61.3451,61.3644,61.3257,61.3548,50248.0
2024-01-03 13:25:00,63.29,63.3,63.28,63.29,35368.0,61.3548,61.3644,61.3451,61.3548,35368.0
2024-01-03 13:30:00,63.28,63.29,63.26,63.27,35133.0,61.3451,61.3548,61.3257,61.3354,35133.0
2024-01-03 13:35:00,63.27,63.3,63.25,63.29,33685.0,61.3354,61.3644,61.316,61.3548,33685.0
2024-01-03 13:40:00,63.3,63.31,63.27,63.28,68644.0,61.3644,61.3741,61.3354,61.3451,68644.0
2024-01-03 13:45:00,63.27,63.3,63.27,63.3,36702.0,61.3354,61.3644,61.3354,61.3644,36702.0
2024-01-03 13:50:00,63.3,63.3,63.25,63.27,116435.0,61.3644,61.3644,61.316,61.3354,116435.0
2024-01-03 13:55:00,63.27,63.28,63.22,63.24,79354.0,61.3354,61.3451,61.2869,61.3063,79354.0
2024-01-03 14:00:00,63.22,63.29,63.15,63.17,86204.0,61.2869,61.3548,61.219,61.2384,86204.0
2024-01-03 14:05:00,63.17,63.22,63.1,63.21,54603.0,61.2384,61.2869,61.1706,61.2772,54603.0
2024-01-03 14:10:00,63.2,63.22,63.11,63.13,66838.0,61.2675,61.2869,61.1803,61.1996,66838.0
2024-01-03 14:15:00,63.14,63.24,63.12,63.22,62929.0,61.2093,61.3063,61.19,61.2869,62929.0
2024-01-03 14:20:00,63.23,63.26,63.19,63.26,64202.0,61.2966,61.3257,61.2578,61.3257,64202.0
2024-01-03 14:25:00,63.26,63.43,63.26,63.41,82491.0,61.3257,61.4905,61.3257,61.4711,82491.0
2024-01-03 14:30:00,63.42,63.45,63.35,63.39,82510.0,61.4808,61.5099,61.4129,61.4517,82510.0
2024-01-03 14:35:00,63.38,63.39,63.33,63.37,30584.0,61.442,61.4517,61.3935,61.4323,30584.0
2024-01-03 14:40:00,63.37,63.42,63.33,63.41,72282.0,61.4323,61.4808,61.3935,61.4711,72282.0
2024-01-03 14:45:00,63.41,63.42,63.35,63.36,32327.0,61.4711,61.4808,61.4129,61.4226,32327.0
2024-01-03 14:50:00,63.34,63.35,63.31,63.33,37943.0,61.4032,61.4129,61.3741,61.3935,37943.0
2024-01-03 14:55:00,63.34,63.34,63.31,63.33,39113.0,61.4032,61.4032,61.3741,61.3935,39113.0
2024-01-03 15:00:00,63.32,63.33,63.27,63.3,78495.0,61.3838,61.3935,61.3354,61.3644,78495.0
2024-01-03 15:05:00,63.3,63.31,63.27,63.3,107687.0,61.3644,61.3741,61.3354,61.3644,107687.0
2024-01-03 15:10:00,63.3,63.31,63.25,63.27,105068.0,61.3644,61.3741,61.316,61.3354,105068.0
2024-01-03 15:15:00,63.27,63.27,63.2,63.21,74030.0,61.3354,61.3354,61.2675,61.2772,74030.0
2024-01-03 15:20:00,63.22,63.23,63.18,63.2,50096.0,61.2869,61.2966,61.2481,61.2675,50096.0
2024-01-03 15:25:00,63.2,63.21,63.18,63.21,45102.0,61.2675,61.2772,61.2481,61.2772,45102.0
2024-01-03 15:30:00,63.21,63.26,63.2,63.25,75766.0,61.2772,61.3257,61.2675,61.316,75766.0
2024-01-03 15:35:00,63.25,63.26,63.22,63.26,57092.0,61.316,61.3257,61.2869,61.3257,57092.0
2024-01-03 15:40:00,63.26,63.27,63.22,63.22,31326.0,61.3257,61.3354,61.2869,61.2869,31326.0
2024-01-03 15:45:00,63.21,63.27,63.21,63.26,55508.0,61.2772,61.3354,61.2772,61.3257,55508.0
2024-01-03 15:50:00,63.25,63.26,63.2,63.2,141056.0,61.316,61.3257,61.2675,61.2675,141056.0
2024-01-03 15:55:00,63.2,63.26,63.19,63.2,699186.0,61.2675,61.3257,61.2578,61.2675,699186.0
2024-01-04 09:30:00,63.05,63.17,63.04,63.12,169673.0,61.1221,61.2384,61.1124,61.19,169673.0
2024-01-04 09:35:00,63.13,63.14,63.1,63.11,74049.0,61.1996,61.2093,61.1706,61.1803,74049.0
2024-01-04 09:40:00,63.11,63.16,63.06,63.13,37277.0,61.1803,61.2287,61.1318,61.1996,37277.0
2024-01-04 09:45:00,63.12,63.14,63.09,63.1,62976.0,61.19,61.2093,61.1609,61.1706,62976.0
2024-01-04 09:50:00,63.11,63.18,63.11,63.17,46630.0,61.1803,61.2481,61.1803,61.2384,46630.0
2024-01-04 09:55:00,63.17,63.18,63.14,63.15,40824.0,61.2384,61.2481,61.2093,61.219,40824.0
2024-01-04 10:00:00,63.15,63.24,63.12,63.24,71877.0,61.219,61.3063,61.19,61.3063,71877.0
2024-01-04 10:05:00,63.25,63.28,63.21,63.28,46569.0,61.316,61.3451,61.2772,61.3451,46569.0
2024-01-04 10:10:00,63.28,63.31,63.25,63.31,16914.0,61.3451,61.3741,61.316,61.3741,16914.0
2024-01-04 10:15:00,63.31,63.32,63.28,63.32,18796.0,61.3741,61.3838,61.3451,61.3838,18796.0
2024-01-04 10:20:00,63.31,63.32,63.27,63.3,36963.0,61.3741,61.3838,61.3354,61.3644,36963.0
2024-01-04 10:25:00,63.3,63.33,63.29,63.33,39837.0,61.3644,61.3935,61.3548,61.3935,39837.0
2024-01-04 10:30:00,63.33,63.34,63.3,63.3,26096.0,61.3935,61.4032,61.3644,61.3644,26096.0
2024-01-04 10:35:00,63.3,63.32,63.28,63.3,46303.0,61.3644,61.3838,61.3451,61.3644,46303.0
2024-01-04 10:40:00,63.3,63.35,63.28,63.35,54342.0,61.3644,61.4129,61.3451,61.4129,54342.0
2024-01-04 10:45:00,63.34,63.36,63.32,63.34,81828.0,61.4032,61.4226,61.3838,61.4032,81828.0
2024-01-04 10:50:00,63.33,63.33,63.28,63.3,38059.0,61.3935,61.3935,61.3451,61.3644,38059.0
2024-01-04 10:55:00,63.3,63.32,63.29,63.3,18313.0,61.3644,61.3838,61.3548,61.3644,18313.0
2024-01-04 11:00:00,63.3,63.33,63.29,63.31,47448.0,61.3644,61.3935,61.3548,61.3741,47448.0
2024-01-04 11:05:00,63.31,63.34,63.3,63.33,35778.0,61.3741,61.4032,61.3644,61.3935,35778.0
2024-01-04 11:10:00,63.33,63.41,63.33,63.41,75837.0,61.3935,61.4711,61.3935,61.4711,75837.0
2024-01-04 11:15:00,63.41,63.45,63.39,63.39,55446.0,61.4711,61.5099,61.4517,61.4517,55446.0
2024-01-04 11:20:00,63.39,63.4,63.37,63.39,24300.0,61.4517,61.4614,61.4323,61.4517,24300.0
2024-01-04 11:25:00,63.4,63.4,63.37,63.38,40915.0,61.4614,61.4614,61.4323,61.442,40915.0
2024-01-04 11:30:00,63.38,63.38,63.33,63.34,89749.0,61.442,61.442,61.3935,61.4032,89749.0
2024-01-04 11:35:00,63.34,63.39,63.34,63.34,43461.0,61.4032,61.4517,61.4032,61.4032,43461.0
2024-01-04 11:40:00,63.33,63.34,63.3,63.3,107218.0,61.3935,61.4032,61.3644,61.3644,107218.0
2024-01-04 11:45:00,63.3,63.31,63.26,63.26,50682.0,61.3644,61.3741,61.3257,61.3257,50682.0
2024-01-04 11:50:00,63.26,63.26,63.2,63.22,24414.0,61.3257,61.3257,61.2675,61.2869,24414.0
2024-01-04 11:55:00,63.22,63.25,63.21,63.24,51240.0,61.2869,61.316,61.2772,61.3063,51240.0
2024-01-04 12:00:00,63.24,63.24,63.19,63.22,45714.0,61.3063,61.3063,61.2578,61.2869,45714.0
2024-01-04 12:05:00,63.22,63.24,63.22,63.24,33019.0,61.2869,61.3063,61.2869,61.3063,33019.0
2024-01-04 12:10:00,63.24,63.26,63.23,63.25,34857.0,61.3063,61.3257,61.2966,61.316,34857.0
2024-01-04 12:15:00,63.25,63.25,63.22,63.24,41637.0,61.316,61.316,61.2869,61.3063,41637.0
2024-01-04 12:20:00,63.25,63.28,63.24,63.25,48045.0,61.316,61.3451,61.3063,61.316,48045.0
2024-01-04 12:25:00,63.25,63.26,63.24,63.26,19067.0,61.316,61.3257,61.3063,61.3257,19067.0
2024-01-04 12:30:00,63.25,63.26,63.2,63.22,24946.0,61.316,61.3257,61.2675,61.2869,24946.0
2024-01-04 12:35:00,63.22,63.24,63.2,63.24,12463.0,61.2869,61.3063,61.2675,61.3063,12463.0
2024-01-04 12:40:00,63.23,63.23,63.19,63.2,17834.0,61.2966,61.2966,61.2578,61.2675,17834.0
2024-01-04 12:45:00,63.19,63.19,63.13,63.15,48170.0,61.2578,61.2578,61.1996,61.219,48170.0
2024-01-04 12:50:00,63.15,63.19,63.13,63.18,60607.0,61.219,61.2578,61.1996,61.2481,60607.0
2024-01-04 12:55:00,63.18,63.18,63.15,63.17,9308.0,61.2481,61.2481,61.219,61.2384,9308.0
2024-01-04 13:00:00,63.17,63.17,63.14,63.16,8028.0,61.2384,61.2384,61.2093,61.2287,8028.0
2024-01-04 13:05:00,63.15,63.15,63.13,63.13,14450.0,61.219,61.219,61.1996,61.1996,14450.0
2024-01-04 13:10:00,63.13,63.14,63.11,63.13,15252.0,61.1996,61.2093,61.1803,61.1996,15252.0
2024-01-04 13:15:00,63.13,63.15,63.11,63.12,7839.0,61.1996,61.219,61.1803,61.19,7839.0
2024-01-04 13:20:00,63.12,63.15,63.11,63.14,35710.0,61.19,61.219,61.1803,61.2093,35710.0
2024-01-04 13:25:00,63.14,63.17,63.14,63.16,13154.0,61.2093,61.2384,61.2093,61.2287,13154.0
2024-01-04 13:30:00,63.16,63.18,63.15,63.16,11802.0,61.2287,61.2481,61.219,61.2287,11802.0
2024-01-04 13:35:00,63.16,63.17,63.13,63.15,10498.0,61.2287,61.2384,61.1996,61.219,10498.0
2024-01-04 13:40:00,63.15,63.16,63.14,63.15,14536.0,61.219,61.2287,61.2093,61.219,14536.0
2024-01-04 13:45:00,63.15,63.16,63.13,63.15,39764.0,61.219,61.2287,61.1996,61.219,39764.0
2024-01-04 13:50:00,63.15,63.16,63.13,63.13,17421.0,61.219,61.2287,61.1996,61.1996,17421.0
2024-01-04 13:55:00,63.13,63.14,63.11,63.12,18547.0,61.1996,61.2093,61.1803,61.19,18547.0
2024-01-04 14:00:00,63.12,63.14,63.1,63.12,11913.0,61.19,61.2093,61.1706,61.19,11913.0
2024-01-04 14:05:00,63.12,63.14,63.12,63.13,9504.0,61.19,61.2093,61.19,61.1996,9504.0
2024-01-04 14:10:00,63.13,63.15,63.11,63.14,7679.0,61.1996,61.219,61.1803,61.2093,7679.0
2024-01-04 14:15:00,63.13,63.16,63.13,63.14,9823.0,61.1996,61.2287,61.1996,61.2093,9823.0
2024-01-04 14:20:00,63.13,63.15,63.11,63.12,12149.0,61.1996,61.219,61.1803,61.19,12149.0
2024-01-04 14:25:00,63.12,63.13,63.1,63.1,42763.0,61.19,61.1996,61.1706,61.1706,42763.0
2024-01-04 14:30:00,63.09,63.1,63.08,63.1,7698.0,61.1609,61.1706,61.1512,61.1706,7698.0
2024-01-04 14:35:00,63.09,63.11,63.09,63.1,6665.0,61.1609,61.1803,61.1609,61.1706,6665.0
2024-01-04 14:40:00,63.1,63.1,63.08,63.09,6720.0,61.1706,61.1706,61.1512,61.1609,6720.0
2024-01-04 14:45:00,63.08,63.11,63.06,63.11,20099.0,61.1512,61.1803,61.1318,61.1803,20099.0
2024-01-04 14:50:00,63.11,63.14,63.11,63.13,5922.0,61.1803,61.2093,61.1803,61.1996,5922.0
2024-01-04 14:55:00,63.14,63.15,63.1,63.11,8428.0,61.2093,61.219,61.1706,61.1803,8428.0
2024-01-04 15:00:00,63.12,63.12,63.08,63.1,10852.0,61.19,61.19,61.1512,61.1706,10852.0
2024-01-04 15:05:00,63.1,63.15,63.09,63.15,24359.0,61.1706,61.219,61.1609,61.219,24359.0
2024-01-04 15:10:00,63.15,63.15,63.12,63.13,196891.0,61.219,61.219,61.19,61.1996,196891.0
2024-01-04 15:15:00,63.13,63.13,63.07,63.11,32015.0,61.1996,61.1996,61.1415,61.1803,32015.0
2024-01-04 15:20:00,63.11,63.11,63.08,63.09,4826.0,61.1803,61.1803,61.1512,61.1609,4826.0
2024-01-04 15:25:00,63.09,63.12,63.08,63.11,28196.0,61.1609,61.19,61.1512,61.1803,28196.0
2024-01-04 15:30:00,63.11,63.14,63.1,63.12,28312.0,61.1803,61.2093,61.1706,61.19,28312.0
2024-01-04 15:35:00,63.12,63.13,63.12,63.12,31847.0,61.19,61.1996,61.19,61.19,31847.0
2024-01-04 15:40:00,63.13,63.13,63.1,63.12,25209.0,61.1996,61.1996,61.1706,61.19,25209.0
2024-01-04 15:45:00,63.11,63.15,63.06,63.06,31370.0,61.1803,61.219,61.1318,61.1318,31370.0
2024-01-04 15:50:00,63.06,63.06,63.01,63.03,128633.0,61.1318,61.1318,61.0833,61.1027,128633.0
2024-01-04 15:55:00,63.04,63.08,63.02,63.05,197020.0,61.1124,61.1512,61.093,61.1221,197020.0
2024-01-05 09:30:00,63.56,63.62,63.51,63.6,128201.0,61.6165,61.6747,61.568,61.6553,128201.0
2024-01-05 09:35:00,63.6,63.6,63.49,63.49,98892.0,61.6553,61.6553,61.5486,61.5486,98892.0
2024-01-05 09:40:00,63.49,63.55,63.46,63.53,88129.0,61.5486,61.6068,61.5196,61.5874,88129.0
2024-01-05 09:45:00,63.54,63.65,63.54,63.64,31939.0,61.5971,61.7037,61.5971,61.6941,31939.0
2024-01-05 09:50:00,63.64,63.71,63.64,63.68,119794.0,61.6941,61.7619,61.6941,61.7328,119794.0
2024-01-05 09:55:00,63.69,63.73,63.66,63.68,72024.0,61.7425,61.7813,61.7134,61.7328,72024.0
2024-01-05 10:00:00,63.69,64.03,63.69,64.03,293618.0,61.7425,62.0721,61.7425,62.0721,293618.0
2024-01-05 10:05:00,64.03,64.13,63.99,64.13,76162.0,62.0721,62.1691,62.0334,62.1691,76162.0
2024-01-05 10:10:00,64.13,64.18,64.08,64.09,114730.0,62.1691,62.2175,62.1206,62.1303,114730.0
2024-01-05 10:15:00,64.08,64.08,63.96,64.03,190113.0,62.1206,62.1206,62.0043,62.0721,190113.0
2024-01-05 10:20:00,64.03,64.14,64.01,64.12,29106.0,62.0721,62.1788,62.0527,62.1594,29106.0
2024-01-05 10:25:00,64.12,64.14,64.06,64.1,121335.0,62.1594,62.1788,62.1012,62.14,121335.0
2024-01-05 10:30:00,64.1,64.18,64.05,64.16,36232.0,62.14,62.2175,62.0915,62.1982,36232.0
2024-01-05 10:35:00,64.16,64.18,64.12,64.14,28669.0,62.1982,62.2175,62.1594,62.1788,28669.0
2024-01-05 10:40:00,64.14,64.19,64.13,64.16,27498.0,62.1788,62.2272,62.1691,62.1982,27498.0
2024-01-05 10:45:00,64.15,64.19,64.12,64.12,26165.0,62.1885,62.2272,62.1594,62.1594,26165.0
2024-01-05 10:50:00,64.12,64.18,64.08,64.17,96525.0,62.1594,62.2175,62.1206,62.2078,96525.0
2024-01-05 10:55:00,64.17,64.18,64.13,64.14,53016.0,62.2078,62.2175,62.1691,62.1788,53016.0
2024-01-05 11:00:00,64.14,64.16,64.1,64.1,43146.0,62.1788,62.1982,62.14,62.14,43146.0
2024-01-05 11:05:00,64.1,64.13,64.07,64.12,143653.0,62.14,62.1691,62.1109,62.1594,143653.0
2024-01-05 11:10:00,64.12,64.19,64.08,64.15,107678.0,62.1594,62.2272,62.1206,62.1885,107678.0
2024-01-05 11:15:00,64.14,64.15,64.03,64.03,92331.0,62.1788,62.1885,62.0721,62.0721,92331.0
2024-01-05 11:20:00,64.04,64.05,63.99,64.02,149320.0,62.0818,62.0915,62.0334,62.0624,149320.0
2024-01-05 11:25:00,64.02,64.04,63.98,63.98,23621.0,62.0624,62.0818,62.0237,62.0237,23621.0
2024-01-05 11:30:00,63.99,64.01,63.97,64.01,31761.0,62.0334,62.0527,62.014,62.0527,31761.0
2024-01-05 11:35:00,64.01,64.01,63.97,63.99,21932.0,62.0527,62.0527,62.014,62.0334,21932.0
2024-01-05 11:40:00,63.99,64.01,63.96,63.98,39765.0,62.0334,62.0527,62.0043,62.0237,39765.0
2024-01-05 11:45:00,63.98,64.0,63.93,63.94,28684.0,62.0237,62.043,61.9752,61.9849,28684.0
2024-01-05 11:50:00,63.94,63.97,63.94,63.96,48983.0,61.9849,62.014,61.9849,62.0043,48983.0
2024-01-05 11:55:00,63.95,63.95,63.91,63.91,78725.0,61.9946,61.9946,61.9558,61.9558,78725.0
2024-01-05 12:00:00,63.92,63.93,63.86,63.87,48310.0,61.9655,61.9752,61.9073,61.917,48310.0
2024-01-05 12:05:00,63.85,63.86,63.73,63.74,107081.0,61.8976,61.9073,61.7813,61.791,107081.0
2024-01-05 12:10:00,63.73,63.77,63.7,63.75,98546.0,61.7813,61.8201,61.7522,61.8007,98546.0
2024-01-05 12:15:00,63.74,63.77,63.72,63.73,53638.0,61.791,61.8201,61.7716,61.7813,53638.0
2024-01-05 12:20:00,63.74,63.76,63.71,63.72,25589.0,61.791,61.8104,61.7619,61.7716,25589.0
2024-01-05 12:25:00,63.72,63.74,63.67,63.67,67791.0,61.7716,61.791,61.7231,61.7231,67791.0
2024-01-05 12:30:00,63.67,63.69,63.64,63.64,154673.0,61.7231,61.7425,61.6941,61.6941,154673.0
2024-01-05 12:35:00,63.65,63.72,63.65,63.69,44484.0,61.7037,61.7716,61.7037,61.7425,44484.0
2024-01-05 12:40:00,63.69,63.75,63.69,63.74,16055.0,61.7425,61.8007,61.7425,61.791,16055.0
2024-01-05 12:45:00,63.74,63.74,63.7,63.72,10760.0,61.791,61.791,61.7522,61.7716,10760.0
2024-01-05 12:50:00,63.71,63.74,63.7,63.71,188666.0,61.7619,61.791,61.7522,61.7619,188666.0
2024-01-05 12:55:00,63.71,63.72,63.67,63.68,17550.0,61.7619,61.7716,61.7231,61.7328,17550.0
2024-01-05 13:00:00,63.69,63.69,63.62,63.63,20845.0,61.7425,61.7425,61.6747,61.6844,20845.0
2024-01-05 13:05:00,63.63,63.66,63.61,63.63,16271.0,61.6844,61.7134,61.665,61.6844,16271.0
2024-01-05 13:10:00,63.64,63.66,63.62,63.63,16376.0,61.6941,61.7134,61.6747,61.6844,16376.0
2024-01-05 13:15:00,63.63,63.64,63.59,63.61,71287.0,61.6844,61.6941,61.6456,61.665,71287.0
2024-01-05 13:20:00,63.61,63.62,63.58,63.62,46170.0,61.665,61.6747,61.6359,61.6747,46170.0
2024-01-05 13:25:00,63.62,63.69,63.62,63.69,52816.0,61.6747,61.7425,61.6747,61.7425,52816.0
2024-01-05 13:30:00,63.69,63.75,63.69,63.71,71745.0,61.7425,61.8007,61.7425,61.7619,71745.0
2024-01-05 13:35:00,63.71,63.78,63.69,63.77,61875.0,61.7619,61.8298,61.7425,61.8201,61875.0
2024-01-05 13:40:00,63.77,63.78,63.73,63.74,70393.0,61.8201,61.8298,61.7813,61.791,70393.0
2024-01-05 13:45:00,63.74,63.78,63.73,63.76,78477.0,61.791,61.8298,61.7813,61.8104,78477.0
2024-01-05 13:50:00,63.75,63.78,63.74,63.76,50811.0,61.8007,61.8298,61.791,61.8104,50811.0
2024-01-05 13:55:00,63.76,63.78,63.75,63.75,28747.0,61.8104,61.8298,61.8007,61.8007,28747.0
2024-01-05 14:00:00,63.76,63.78,63.75,63.78,31358.0,61.8104,61.8298,61.8007,61.8298,31358.0
2024-01-05 14:05:00,63.78,63.83,63.77,63.82,60157.0,61.8298,61.8782,61.8201,61.8685,60157.0
2024-01-05 14:10:00,63.82,63.85,63.8,63.83,75469.0,61.8685,61.8976,61.8492,61.8782,75469.0
2024-01-05 14:15:00,63.83,63.83,63.74,63.76,51602.0,61.8782,61.8782,61.791,61.8104,51602.0
2024-01-05 14:20:00,63.76,63.78,63.74,63.77,37709.0,61.8104,61.8298,61.791,61.8201,37709.0
2024-01-05 14:25:00,63.77,63.78,63.74,63.75,38530.0,61.8201,61.8298,61.791,61.8007,38530.0
2024-01-05 14:30:00,63.75,63.76,63.7,63.73,42185.0,61.8007,61.8104,61.7522,61.7813,42185.0
2024-01-05 14:35:00,63.73,63.75,63.7,63.71,29719.0,61.7813,61.8007,61.7522,61.7619,29719.0
2024-01-05 14:40:00,63.71,63.71,63.66,63.69,51289.0,61.7619,61.7619,61.7134,61.7425,51289.0
2024-01-05 14:45:00,63.69,63.69,63.64,63.64,34831.0,61.7425,61.7425,61.6941,61.6941,34831.0
2024-01-05 14:50:00,63.65,63.65,63.58,63.6,37378.0,61.7037,61.7037,61.6359,61.6553,37378.0
2024-01-05 14:55:00,63.6,63.62,63.56,63.57,55817.0,61.6553,61.6747,61.6165,61.6262,55817.0
2024-01-05 15:00:00,63.57,63.6,63.53,63.54,66773.0,61.6262,61.6553,61.5874,61.5971,66773.0
2024-01-05 15:05:00,63.54,63.58,63.53,63.55,19241.0,61.5971,61.6359,61.5874,61.6068,19241.0
2024-01-05 15:10:00,63.55,63.59,63.53,63.57,33004.0,61.6068,61.6456,61.5874,61.6262,33004.0
2024-01-05 15:15:00,63.55,63.57,63.53,63.54,39662.0,61.6068,61.6262,61.5874,61.5971,39662.0
2024-01-05 15:20:00,63.54,63.57,63.54,63.55,29559.0,61.5971,61.6262,61.5971,61.6068,29559.0
2024-01-05 15:25:00,63.55,63.56,63.51,63.56,52088.0,61.6068,61.6165,61.568,61.6165,52088.0
2024-01-05 15:30:00,63.56,63.57,63.51,63.55,91042.0,61.6165,61.6262,61.568,61.6068,91042.0
2024-01-05 15:35:00,63.55,63.6,63.55,63.57,31018.0,61.6068,61.6553,61.6068,61.6262,31018.0
2024-01-05 15:40:00,63.57,63.6,63.54,63.6,35587.0,61.6262,61.6553,61.5971,61.6553,35587.0
2024-01-05 15:45:00,63.6,63.61,63.55,63.59,131838.0,61.6553,61.665,61.6068,61.6456,131838.0
2024-01-05 15:50:00,63.59,63.6,63.57,63.58,108560.0,61.6456,61.6553,61.6262,61.6359,108560.0
2024-01-05 15:55:00,63.59,63.59,63.48,63.53,700795.0,61.6456,61.6456,61.5389,61.5874,700795.0
2024-01-08 09:30:00,63.68,63.75,63.57,63.75,133172.0,61.7328,61.8007,61.6262,61.8007,133172.0
2024-01-08 09:35:00,63.76,63.77,63.7,63.74,76396.0,61.8104,61.8201,61.7522,61.791,76396.0
2024-01-08 09:40:00,63.74,63.78,63.68,63.73,78826.0,61.791,61.8298,61.7328,61.7813,78826.0
2024-01-08 09:45:00,63.73,63.79,63.73,63.77,26435.0,61.7813,61.8395,61.7813,61.8201,26435.0
2024-01-08 09:50:00,63.76,63.79,63.71,63.73,106919.0,61.8104,61.8395,61.7619,61.7813,106919.0
2024-01-08 09:55:00,63.73,63.82,63.71,63.81,37627.0,61.7813,61.8685,61.7619,61.8589,37627.0
2024-01-08 10:00:00,63.81,63.82,63.77,63.82,35327.0,61.8589,61.8685,61.8201,61.8685,35327.0
2024-01-08 10:05:00,63.82,63.85,63.8,63.84,41044.0,61.8685,61.8976,61.8492,61.8879,41044.0
2024-01-08 10:10:00,63.85,63.87,63.83,63.84,68239.0,61.8976,61.917,61.8782,61.8879,68239.0
2024-01-08 10:15:00,63.84,63.89,63.82,63.88,43530.0,61.8879,61.9364,61.8685,61.9267,43530.0
2024-01-08 10:20:00,63.88,63.88,63.85,63.88,28732.0,61.9267,61.9267,61.8976,61.9267,28732.0
2024-01-08 10:25:00,63.89,63.95,63.88,63.94,18854.0,61.9364,61.9946,61.9267,61.9849,18854.0
2024-01-08 10:30:00,63.95,64.03,63.95,64.03,26211.0,61.9946,62.0721,61.9946,62.0721,26211.0
2024-01-08 10:35:00,64.03,64.03,64.0,64.03,88763.0,62.0721,62.0721,62.043,62.0721,88763.0
2024-01-08 10:40:00,64.03,64.05,64.02,64.05,36729.0,62.0721,62.0915,62.0624,62.0915,36729.0
2024-01-08 10:45:00,64.05,64.1,64.03,64.1,87784.0,62.0915,62.14,62.0721,62.14,87784.0
2024-01-08 10:50:00,64.1,64.11,64.08,64.09,43128.0,62.14,62.1497,62.1206,62.1303,43128.0
2024-01-08 10:55:00,64.09,64.11,64.05,64.06,40314.0,62.1303,62.1497,62.0915,62.1012,40314.0
2024-01-08 11:00:00,64.07,64.08,64.01,64.02,29720.0,62.1109,62.1206,62.0527,62.0624,29720.0
2024-01-08 11:05:00,64.02,64.14,64.02,64.12,30813.0,62.0624,62.1788,62.0624,62.1594,30813.0
2024-01-08 11:10:00,64.12,64.15,64.1,64.14,79688.0,62.1594,62.1885,62.14,62.1788,79688.0
2024-01-08 11:15:00,64.14,64.14,64.11,64.12,28731.0,62.1788,62.1788,62.1497,62.1594,28731.0
2024-01-08 11:20:00,64.13,64.15,64.1,64.11,51245.0,62.1691,62.1885,62.14,62.1497,51245.0
2024-01-08 11:25:00,64.11,64.12,64.08,64.1,21054.0,62.1497,62.1594,62.1206,62.14,21054.0
2024-01-08 11:30:00,64.1,64.11,64.06,64.07,177818.0,62.14,62.1497,62.1012,62.1109,177818.0
2024-01-08 11:35:00,64.07,64.09,64.06,64.07,52017.0,62.1109,62.1303,62.1012,62.1109,52017.0
2024-01-08 11:40:00,64.07,64.11,64.06,64.11,33127.0,62.1109,62.1497,62.1012,62.1497,33127.0
2024-01-08 11:45:00,64.11,64.13,64.1,64.12,40861.0,62.1497,62.1691,62.14,62.1594,40861.0
2024-01-08 11:50:00,64.12,64.13,64.1,64.11,23667.0,62.1594,62.1691,62.14,62.1497,23667.0
2024-01-08 11:55:00,64.12,64.13,64.1,64.12,62423.0,62.1594,62.1691,62.14,62.1594,62423.0
2024-01-08 12:00:00,64.12,64.18,64.1,64.18,70454.0,62.1594,62.2175,62.14,62.2175,70454.0
2024-01-08 12:05:00,64.18,64.19,64.16,64.17,43414.0,62.2175,62.2272,62.1982,62.2078,43414.0
2024-01-08 12:10:00,64.17,64.2,64.17,64.19,48280.0,62.2078,62.2369,62.2078,62.2272,48280.0
2024-01-08 12:15:00,64.19,64.22,64.19,64.2,37547.0,62.2272,62.2563,62.2272,62.2369,37547.0
2024-01-08 12:20:00,64.2,64.21,64.13,64.14,43957.0,62.2369,62.2466,62.1691,62.1788,43957.0
2024-01-08 12:25:00,64.15,64.16,64.14,64.16,25210.0,62.1885,62.1982,62.1788,62.1982,25210.0
2024-01-08 12:30:00,64.16,64.18,64.15,64.18,12714.0,62.1982,62.2175,62.1885,62.2175,12714.0
2024-01-08 12:35:00,64.18,64.22,64.17,64.22,36733.0,62.2175,62.2563,62.2078,62.2563,36733.0
2024-01-08 12:40:00,64.22,64.23,64.21,64.22,21476.0,62.2563,62.266,62.2466,62.2563,21476.0
2024-01-08 12:45:00,64.21,64.22,64.21,64.22,6042.0,62.2466,62.2563,62.2466,62.2563,6042.0
2024-01-08 12:50:00,64.22,64.25,64.21,64.25,11056.0,62.2563,62.2854,62.2466,62.2854,11056.0
2024-01-08 12:55:00,64.25,64.26,64.24,64.25,13964.0,62.2854,62.2951,62.2757,62.2854,13964.0
2024-01-08 13:00:00,64.24,64.26,64.24,64.26,17757.0,62.2757,62.2951,62.2757,62.2951,17757.0
2024-01-08 13:05:00,64.26,64.27,64.23,64.24,25831.0,62.2951,62.3048,62.266,62.2757,25831.0
2024-01-08 13:10:00,64.24,64.24,64.21,64.22,42042.0,62.2757,62.2757,62.2466,62.2563,42042.0
2024-01-08 13:15:00,64.22,64.22,64.2,64.22,8666.0,62.2563,62.2563,62.2369,62.2563,8666.0
2024-01-08 13:20:00,64.22,64.22,64.21,64.22,3433.0,62.2563,62.2563,62.2466,62.2563,3433.0
2024-01-08 13:25:00,64.22,64.22,64.16,64.17,24565.0,62.2563,62.2563,62.1982,62.2078,24565.0
2024-01-08 13:30:00,64.17,64.19,64.15,64.17,54300.0,62.2078,62.2272,62.1885,62.2078,54300.0
2024-01-08 13:35:00,64.17,64.18,64.17,64.18,4791.0,62.2078,62.2175,62.2078,62.2175,4791.0
2024-01-08 13:40:00,64.18,64.19,64.16,64.19,23547.0,62.2175,62.2272,62.1982,62.2272,23547.0
2024-01-08 13:45:00,64.19,64.2,64.18,64.19,8802.0,62.2272,62.2369,62.2175,62.2272,8802.0
2024-01-08 13:50:00,64.19,64.2,64.17,64.2,52583.0,62.2272,62.2369,62.2078,62.2369,52583.0
2024-01-08 13:55:00,64.2,64.22,64.19,64.21,12386.0,62.2369,62.2563,62.2272,62.2466,12386.0
2024-01-08 14:00:00,64.21,64.23,64.19,64.2,21355.0,62.2466,62.266,62.2272,62.2369,21355.0
2024-01-08 14:05:00,64.2,64.23,64.2,64.23,11200.0,62.2369,62.266,62.2369,62.266,11200.0
2024-01-08 14:10:00,64.23,64.28,64.22,64.28,40413.0,62.266,62.3145,62.2563,62.3145,40413.0
2024-01-08 14:15:00,64.28,64.3,64.27,64.3,99670.0,62.3145,62.3339,62.3048,62.3339,99670.0
2024-01-08 14:20:00,64.3,64.3,64.26,64.3,81080.0,62.3339,62.3339,62.2951,62.3339,81080.0
2024-01-08 14:25:00,64.3,64.33,64.29,64.33,77656.0,62.3339,62.363,62.3242,62.363,77656.0
2024-01-08 14:30:00,64.33,64.35,64.33,64.35,34618.0,62.363,62.3823,62.363,62.3823,34618.0
2024-01-08 14:35:00,64.35,64.36,64.33,64.36,58832.0,62.3823,62.392,62.363,62.392,58832.0
2024-01-08 14:40:00,64.36,64.37,64.34,64.35,66710.0,62.392,62.4017,62.3726,62.3823,66710.0
2024-01-08 14:45:00,64.34,64.36,64.34,64.35,99896.0,62.3726,62.392,62.3726,62.3823,99896.0
2024-01-08 14:50:00,64.35,64.38,64.34,64.38,76853.0,62.3823,62.4114,62.3726,62.4114,76853.0
2024-01-08 14:55:00,64.38,64.4,64.37,64.39,42032.0,62.4114,62.4308,62.4017,62.4211,42032.0
2024-01-08 15:00:00,64.38,64.39,64.35,64.37,85203.0,62.4114,62.4211,62.3823,62.4017,85203.0
2024-01-08 15:05:00,64.37,64.37,64.34,64.36,59544.0,62.4017,62.4017,62.3726,62.392,59544.0
2024-01-08 15:10:00,64.36,64.36,64.33,64.34,25107.0,62.392,62.392,62.363,62.3726,25107.0
2024-01-08 15:15:00,64.33,64.35,64.32,64.35,40376.0,62.363,62.3823,62.3533,62.3823,40376.0
2024-01-08 15:20:00,64.34,64.36,64.34,64.36,25708.0,62.3726,62.392,62.3726,62.392,25708.0
2024-01-08 15:25:00,64.36,64.36,64.35,64.36,39128.0,62.392,62.392,62.3823,62.392,39128.0
2024-01-08 15:30:00,64.36,64.39,64.35,64.39,49435.0,62.392,62.4211,62.3823,62.4211,49435.0
2024-01-08 15:35:00,64.39,64.41,64.38,64.41,88159.0,62.4211,62.4405,62.4114,62.4405,88159.0
2024-01-08 15:40:00,64.4,64.42,64.38,64.39,120005.0,62.4308,62.4502,62.4114,62.4211,120005.0
2024-01-08 15:45:00,64.39,64.4,64.34,64.35,141337.0,62.4211,62.4308,62.3726,62.3823,141337.0
2024-01-08 15:50:00,64.36,64.45,64.36,64.44,307648.0,62.392,62.4793,62.392,62.4696,307648.0
2024-01-08 15:55:00,64.44,64.48,64.42,64.45,826406.0,62.4696,62.5084,62.4502,62.4793,826406.0
2024-01-09 09:30:00,64.04,64.09,64.0,64.08,225893.0,62.0818,62.1303,62.043,62.1206,225893.0
2024-01-09 09:35:00,64.08,64.11,64.05,64.05,148739.0,62.1206,62.1497,62.0915,62.0915,148739.0
2024-01-09 09:40:00,64.05,64.07,64.02,64.04,154719.0,62.0915,62.1109,62.0624,62.0818,154719.0
2024-01-09 09:45:00,64.04,64.05,64.0,64.04,180280.0,62.0818,62.0915,62.043,62.0818,180280.0
2024-01-09 09:50:00,64.04,64.05,63.99,64.03,206112.0,62.0818,62.0915,62.0334,62.0721,206112.0
2024-01-09 09:55:00,64.03,64.05,64.02,64.03,59243.0,62.0721,62.0915,62.0624,62.0721,59243.0
2024-01-09 10:00:00,64.04,64.05,63.98,63.99,241230.0,62.0818,62.0915,62.0237,62.0334,241230.0
2024-01-09 10:05:00,63.98,64.04,63.96,64.03,94895.0,62.0237,62.0818,62.0043,62.0721,94895.0
2024-01-09 10:10:00,64.03,64.06,64.02,64.04,74712.0,62.0721,62.1012,62.0624,62.0818,74712.0
2024-01-09 10:15:00,64.04,64.13,64.03,64.12,78614.0,62.0818,62.1691,62.0721,62.1594,78614.0
2024-01-09 10:20:00,64.12,64.12,64.08,64.12,98947.0,62.1594,62.1594,62.1206,62.1594,98947.0
2024-01-09 10:25:00,64.11,64.13,64.07,64.09,234700.0,62.1497,62.1691,62.1109,62.1303,234700.0
2024-01-09 10:30:00,64.08,64.09,64.03,64.05,333597.0,62.1206,62.1303,62.0721,62.0915,333597.0
2024-01-09 10:35:00,64.05,64.05,64.01,64.05,113519.0,62.0915,62.0915,62.0527,62.0915,113519.0
2024-01-09 10:40:00,64.05,64.05,64.02,64.03,142641.0,62.0915,62.0915,62.0624,62.0721,142641.0
2024-01-09 10:45:00,64.03,64.06,64.02,64.03,73775.0,62.0721,62.1012,62.0624,62.0721,73775.0
2024-01-09 10:50:00,64.03,64.05,64.0,64.01,48901.0,62.0721,62.0915,62.043,62.0527,48901.0
2024-01-09 10:55:00,64.02,64.02,63.97,63.97,28376.0,62.0624,62.0624,62.014,62.014,28376.0
2024-01-09 11:00:00,63.97,64.03,63.97,64.03,38839.0,62.014,62.0721,62.014,62.0721,38839.0
2024-01-09 11:05:00,64.02,64.04,63.98,63.98,77938.0,62.0624,62.0818,62.0237,62.0237,77938.0
2024-01-09 11:10:00,63.99,64.01,63.97,64.0,76545.0,62.0334,62.0527,62.014,62.043,76545.0
2024-01-09 11:15:00,64.01,64.05,63.99,64.05,83550.0,62.0527,62.0915,62.0334,62.0915,83550.0
2024-01-09 11:20:00,64.05,64.09,64.04,64.09,41342.0,62.0915,62.1303,62.0818,62.1303,41342.0
2024-01-09 11:25:00,64.09,64.09,64.04,64.05,99608.0,62.1303,62.1303,62.0818,62.0915,99608.0
2024-01-09 11:30:00,64.05,64.06,64.04,64.05,43460.0,62.0915,62.1012,62.0818,62.0915,43460.0
2024-01-09 11:35:00,64.05,64.08,64.05,64.07,57346.0,62.0915,62.1206,62.0915,62.1109,57346.0
2024-01-09 11:40:00,64.07,64.08,64.03,64.05,32636.0,62.1109,62.1206,62.0721,62.0915,32636.0
2024-01-09 11:45:00,64.05,64.07,64.05,64.06,19685.0,62.0915,62.1109,62.0915,62.1012,19685.0
2024-01-09 11:50:00,64.07,64.1,64.07,64.08,41624.0,62.1109,62.14,62.1109,62.1206,41624.0
2024-01-09 11:55:00,64.08,64.12,64.08,64.12,33773.0,62.1206,62.1594,62.1206,62.1594,33773.0
2024-01-09 12:00:00,64.12,64.13,64.08,64.09,46217.0,62.1594,62.1691,62.1206,62.1303,46217.0
2024-01-09 12:05:00,64.09,64.15,64.09,64.14,34326.0,62.1303,62.1885,62.1303,62.1788,34326.0
2024-01-09 12:10:00,64.14,64.14,64.12,64.13,29585.0,62.1788,62.1788,62.1594,62.1691,29585.0
2024-01-09 12:15:00,64.13,64.14,64.11,64.12,12869.0,62.1691,62.1788,62.1497,62.1594,12869.0
2024-01-09 12:20:00,64.12,64.13,64.1,64.13,36972.0,62.1594,62.1691,62.14,62.1691,36972.0
2024-01-09 12:25:00,64.13,64.15,64.13,64.14,8705.0,62.1691,62.1885,62.1691,62.1788,8705.0
2024-01-09 12:30:00,64.14,64.16,64.12,64.14,23623.0,62.1788,62.1982,62.1594,62.1788,23623.0
2024-01-09 12:35:00,64.14,64.15,64.12,64.13,12810.0,62.1788,62.1885,62.1594,62.1691,12810.0
2024-01-09 12:40:00,64.13,64.16,64.13,64.16,6399.0,62.1691,62.1982,62.1691,62.1982,6399.0
2024-01-09 12:45:00,64.16,64.16,64.13,64.14,39148.0,62.1982,62.1982,62.1691,62.1788,39148.0
2024-01-09 12:50:00,64.14,64.17,64.14,64.17,51507.0,62.1788,62.2078,62.1788,62.2078,51507.0
2024-01-09 12:55:00,64.17,64.17,64.14,64.14,9496.0,62.2078,62.2078,62.1788,62.1788,9496.0
2024-01-09 13:00:00,64.14,64.24,64.14,64.22,52391.0,62.1788,62.2757,62.1788,62.2563,52391.0
2024-01-09 13:05:00,64.22,64.22,64.11,64.12,10605.0,62.2563,62.2563,62.1497,62.1594,10605.0
2024-01-09 13:10:00,64.12,64.16,64.11,64.16,9715.0,62.1594,62.1982,62.1497,62.1982,9715.0
2024-01-09 13:15:00,64.15,64.16,64.14,64.15,14797.0,62.1885,62.1982,62.1788,62.1885,14797.0
2024-01-09 13:20:00,64.14,64.16,64.12,64.12,8377.0,62.1788,62.1982,62.1594,62.1594,8377.0
2024-01-09 13:25:00,64.12,64.12,64.08,64.09,11034.0,62.1594,62.1594,62.1206,62.1303,11034.0
2024-01-09 13:30:00,64.09,64.1,64.0,64.0,46737.0,62.1303,62.14,62.043,62.043,46737.0
2024-01-09 13:35:00,64.01,64.04,64.0,64.02,23088.0,62.0527,62.0818,62.043,62.0624,23088.0
2024-01-09 13:40:00,64.02,64.03,63.99,64.0,30372.0,62.0624,62.0721,62.0334,62.043,30372.0
2024-01-09 13:45:00,64.0,64.05,63.99,64.05,39399.0,62.043,62.0915,62.0334,62.0915,39399.0
2024-01-09 13:50:00,64.06,64.11,64.05,64.09,31385.0,62.1012,62.1497,62.0915,62.1303,31385.0
2024-01-09 13:55:00,64.09,64.1,64.06,64.08,12936.0,62.1303,62.14,62.1012,62.1206,12936.0
2024-01-09 14:00:00,64.09,64.09,64.06,64.08,7567.0,62.1303,62.1303,62.1012,62.1206,7567.0
2024-01-09 14:05:00,64.09,64.11,64.07,64.09,33423.0,62.1303,62.1497,62.1109,62.1303,33423.0
2024-01-09 14:10:00,64.09,64.1,64.05,64.05,10569.0,62.1303,62.14,62.0915,62.0915,10569.0
2024-01-09 14:15:00,64.04,64.05,64.01,64.04,37063.0,62.0818,62.0915,62.0527,62.0818,37063.0
2024-01-09 14:20:00,64.03,64.06,64.02,64.04,24595.0,62.0721,62.1012,62.0624,62.0818,24595.0
2024-01-09 14:25:00,64.03,64.04,64.01,64.02,8156.0,62.0721,62.0818,62.0527,62.0624,8156.0
2024-01-09 14:30:00,64.02,64.05,64.01,64.03,39241.0,62.0624,62.0915,62.0527,62.0721,39241.0
2024-01-09 14:35:00,64.04,64.05,64.01,64.03,35917.0,62.0818,62.0915,62.0527,62.0721,35917.0
2024-01-09 14:40:00,64.03,64.04,64.0,64.02,7619.0,62.0721,62.0818,62.043,62.0624,7619.0
2024-01-09 14:45:00,64.01,64.03,64.0,64.03,9707.0,62.0527,62.0721,62.043,62.0721,9707.0
2024-01-09 14:50:00,64.03,64.05,64.0,64.04,24284.0,62.0721,62.0915,62.043,62.0818,24284.0
2024-01-09 14:55:00,64.04,64.05,64.02,64.04,16790.0,62.0818,62.0915,62.0624,62.0818,16790.0
2024-01-09 15:00:00,64.05,64.08,64.04,64.08,37278.0,62.0915,62.1206,62.0818,62.1206,37278.0
2024-01-09 15:05:00,64.07,64.08,64.03,64.06,33611.0,62.1109,62.1206,62.0721,62.1012,33611.0
2024-01-09 15:10:00,64.06,64.1,64.06,64.08,15149.0,62.1012,62.14,62.1012,62.1206,15149.0
2024-01-09 15:15:00,64.07,64.09,64.05,64.06,17969.0,62.1109,62.1303,62.0915,62.1012,17969.0
2024-01-09 15:20:00,64.06,64.1,64.05,64.06,111901.0,62.1012,62.14,62.0915,62.1012,111901.0
2024-01-09 15:25:00,64.06,64.08,64.05,64.06,13970.0,62.1012,62.1206,62.0915,62.1012,13970.0
2024-01-09 15:30:00,64.06,64.08,64.05,64.05,32786.0,62.1012,62.1206,62.0915,62.0915,32786.0
2024-01-09 15:35:00,64.06,64.07,64.04,64.05,18527.0,62.1012,62.1109,62.0818,62.0915,18527.0
2024-01-09 15:40:00,64.05,64.06,64.02,64.03,26945.0,62.0915,62.1012,62.0624,62.0721,26945.0
2024-01-09 15:45:00,64.02,64.03,63.99,64.0,45410.0,62.0624,62.0721,62.0334,62.043,45410.0
2024-01-09 15:50:00,64.01,64.04,63.97,64.04,110783.0,62.0527,62.0818,62.014,62.0818,110783.0
2024-01-09 15:55:00,64.05,64.08,64.04,64.08,191838.0,62.0915,62.1206,62.0818,62.1206,191838.0
2024-01-10 09:30:00,65.23,65.29,65.22,65.26,402062.0,63.2354,63.2936,63.2257,63.2645,402062.0
2024-01-10 09:35:00,65.26,65.29,65.24,65.25,215072.0,63.2645,63.2936,63.2451,63.2548,215072.0
2024-01-10 09:40:00,65.24,65.25,65.19,65.23,185783.0,63.2451,63.2548,63.1967,63.2354,185783.0
2024-01-10 09:45:00,65.24,65.24,65.18,65.21,197373.0,63.2451,63.2451,63.187,63.216,197373.0
2024-01-10 09:50:00,65.21,65.27,65.19,65.25,270567.0,63.216,63.2742,63.1967,63.2548,270567.0
2024-01-10 09:55:00,65.25,65.31,65.24,65.3,107488.0,63.2548,63.313,63.2451,63.3033,107488.0
2024-01-10 10:00:00,65.3,65.31,65.25,65.26,137911.0,63.3033,63.313,63.2548,63.2645,137911.0
2024-01-10 10:05:00,65.27,65.32,65.22,65.29,145883.0,63.2742,63.3227,63.2257,63.2936,145883.0
2024-01-10 10:10:00,65.29,65.32,65.28,65.28,77573.0,63.2936,63.3227,63.2839,63.2839,77573.0
2024-01-10 10:15:00,65.28,65.31,65.26,65.27,73261.0,63.2839,63.313,63.2645,63.2742,73261.0
2024-01-10 10:20:00,65.27,65.31,65.26,65.3,114583.0,63.2742,63.313,63.2645,63.3033,114583.0
2024-01-10 10:25:00,65.3,65.34,65.28,65.33,102730.0,63.3033,63.3421,63.2839,63.3324,102730.0
2024-01-10 10:30:00,65.33,65.34,65.31,65.33,217849.0,63.3324,63.3421,63.313,63.3324,217849.0
2024-01-10 10:35:00,65.33,65.38,65.32,65.37,176474.0,63.3324,63.3808,63.3227,63.3712,176474.0
2024-01-10 10:40:00,65.37,65.4,65.34,65.4,150192.0,63.3712,63.4002,63.3421,63.4002,150192.0
2024-01-10 10:45:00,65.4,65.41,65.35,65.38,161092.0,63.4002,63.4099,63.3518,63.3808,161092.0
2024-01-10 10:50:00,65.38,65.39,65.31,65.31,221990.0,63.3808,63.3905,63.313,63.313,221990.0
2024-01-10 10:55:00,65.31,65.33,65.31,65.32,120180.0,63.313,63.3324,63.313,63.3227,120180.0
2024-01-10 11:00:00,65.32,65.33,65.27,65.28,165590.0,63.3227,63.3324,63.2742,63.2839,165590.0
2024-01-10 11:05:00,65.28,65.28,65.23,65.25,165622.0,63.2839,63.2839,63.2354,63.2548,165622.0
2024-01-10 11:10:00,65.25,65.25,65.16,65.2,229755.0,63.2548,63.2548,63.1676,63.2064,229755.0
2024-01-10 11:15:00,65.2,65.2,65.16,65.2,247336.0,63.2064,63.2064,63.1676,63.2064,247336.0
2024-01-10 11:20:00,65.2,65.22,65.17,65.2,300714.0,63.2064,63.2257,63.1773,63.2064,300714.0
2024-01-10 11:25:00,65.2,65.2,65.17,65.17,97031.0,63.2064,63.2064,63.1773,63.1773,97031.0
2024-01-10 11:30:00,65.17,65.18,65.13,65.17,224243.0,63.1773,63.187,63.1385,63.1773,224243.0
2024-01-10 11:35:00,65.17,65.19,65.16,65.17,166253.0,63.1773,63.1967,63.1676,63.1773,166253.0
2024-01-10 11:40:00,65.17,65.18,65.15,65.17,80166.0,63.1773,63.187,63.1579,63.1773,80166.0
2024-01-10 11:45:00,65.16,65.21,65.16,65.19,71136.0,63.1676,63.216,63.1676,63.1967,71136.0
2024-01-10 11:50:00,65.18,65.21,65.17,65.21,59129.0,63.187,63.216,63.1773,63.216,59129.0
2024-01-10 11:55:00,65.21,65.24,65.19,65.22,105963.0,63.216,63.2451,63.1967,63.2257,105963.0
2024-01-10 12:00:00,65.22,65.23,65.17,65.18,56798.0,63.2257,63.2354,63.1773,63.187,56798.0
2024-01-10 12:05:00,65.19,65.21,65.16,65.2,62802.0,63.1967,63.216,63.1676,63.2064,62802.0
2024-01-10 12:10:00,65.21,65.22,65.19,65.19,61223.0,63.216,63.2257,63.1967,63.1967,61223.0
2024-01-10 12:15:00,65.19,65.2,65.15,65.18,98031.0,63.1967,63.2064,63.1579,63.187,98031.0
2024-01-10 12:20:00,65.17,65.19,65.14,65.17,110632.0,63.1773,63.1967,63.1482,63.1773,110632.0
2024-01-10 12:25:00,65.16,65.18,65.14,65.16,79260.0,63.1676,63.187,63.1482,63.1676,79260.0
2024-01-10 12:30:00,65.17,65.18,65.15,65.15,96542.0,63.1773,63.187,63.1579,63.1579,96542.0
2024-01-10 12:35:00,65.15,65.17,65.14,65.17,56005.0,63.1579,63.1773,63.1482,63.1773,56005.0
2024-01-10 12:40:00,65.17,65.18,65.14,65.16,62576.0,63.1773,63.187,63.1482,63.1676,62576.0
2024-01-10 12:45:00,65.16,65.18,65.15,65.18,69963.0,63.1676,63.187,63.1579,63.187,69963.0
2024-01-10 12:50:00,65.17,65.19,65.17,65.19,87840.0,63.1773,63.1967,63.1773,63.1967,87840.0
2024-01-10 12:55:00,65.18,65.21,65.18,65.2,52707.0,63.187,63.216,63.187,63.2064,52707.0
2024-01-10 13:00:00,65.2,65.24,65.16,65.21,164502.0,63.2064,63.2451,63.1676,63.216,164502.0
2024-01-10 13:05:00,65.21,65.21,65.15,65.16,35732.0,63.216,63.216,63.1579,63.1676,35732.0
2024-01-10 13:10:00,65.16,65.18,65.12,65.17,159477.0,63.1676,63.187,63.1288,63.1773,159477.0
2024-01-10 13:15:00,65.17,65.2,65.16,65.2,43941.0,63.1773,63.2064,63.1676,63.2064,43941.0
2024-01-10 13:20:00,65.2,65.2,65.17,65.2,60319.0,63.2064,63.2064,63.1773,63.2064,60319.0
2024-01-10 13:25:00,65.2,65.21,65.17,65.18,70756.0,63.2064,63.216,63.1773,63.187,70756.0
2024-01-10 13:30:00,65.17,65.2,65.16,65.19,73005.0,63.1773,63.2064,63.1676,63.1967,73005.0
2024-01-10 13:35:00,65.19,65.19,65.15,65.17,48013.0,63.1967,63.1967,63.1579,63.1773,48013.0
2024-01-10 13:40:00,65.18,65.18,65.14,65.14,28640.0,63.187,63.187,63.1482,63.1482,28640.0
2024-01-10 13:45:00,65.15,65.18,65.14,65.17,55907.0,63.1579,63.187,63.1482,63.1773,55907.0
2024-01-10 13:50:00,65.17,65.18,65.16,65.17,33547.0,63.1773,63.187,63.1676,63.1773,33547.0
2024-01-10 13:55:00,65.17,65.2,65.17,65.2,237953.0,63.1773,63.2064,63.1773,63.2064,237953.0
2024-01-10 14:00:00,65.2,65.21,65.19,65.2,31676.0,63.2064,63.216,63.1967,63.2064,31676.0
2024-01-10 14:05:00,65.2,65.21,65.18,65.19,33808.0,63.2064,63.216,63.187,63.1967,33808.0
2024-01-10 14:10:00,65.19,65.24,65.18,65.22,125570.0,63.1967,63.2451,63.187,63.2257,125570.0
2024-01-10 14:15:00,65.22,65.24,65.2,65.23,49497.0,63.2257,63.2451,63.2064,63.2354,49497.0
2024-01-10 14:20:00,65.23,65.24,65.22,65.23,40849.0,63.2354,63.2451,63.2257,63.2354,40849.0
2024-01-10 14:25:00,65.24,65.25,65.22,65.25,68129.0,63.2451,63.2548,63.2257,63.2548,68129.0
2024-01-10 14:30:00,65.25,65.25,65.24,65.25,52421.0,63.2548,63.2548,63.2451,63.2548,52421.0
2024-01-10 14:35:00,65.25,65.25,65.21,65.23,140950.0,63.2548,63.2548,63.216,63.2354,140950.0
2024-01-10 14:40:00,65.23,65.23,65.22,65.23,59091.0,63.2354,63.2354,63.2257,63.2354,59091.0
2024-01-10 14:45:00,65.23,65.24,65.23,65.24,52177.0,63.2354,63.2451,63.2354,63.2451,52177.0
2024-01-10 14:50:00,65.24,65.26,65.24,65.26,61215.0,63.2451,63.2645,63.2451,63.2645,61215.0
2024-01-10 14:55:00,65.26,65.29,65.25,65.29,63645.0,63.2645,63.2936,63.2548,63.2936,63645.0
2024-01-10 15:00:00,65.28,65.29,65.27,65.28,108950.0,63.2839,63.2936,63.2742,63.2839,108950.0
2024-01-10 15:05:00,65.29,65.3,65.28,65.29,61883.0,63.2936,63.3033,63.2839,63.2936,61883.0
2024-01-10 15:10:00,65.3,65.3,65.19,65.22,272222.0,63.3033,63.3033,63.1967,63.2257,272222.0
2024-01-10 15:15:00,65.22,65.25,65.17,65.22,175082.0,63.2257,63.2548,63.1773,63.2257,175082.0
2024-01-10 15:20:00,65.22,65.22,65.15,65.15,127477.0,63.2257,63.2257,63.1579,63.1579,127477.0
2024-01-10 15:25:00,65.16,65.2,65.14,65.16,177336.0,63.1676,63.2064,63.1482,63.1676,177336.0
2024-01-10 15:30:00,65.17,65.21,65.14,65.2,85557.0,63.1773,63.216,63.1482,63.2064,85557.0
2024-01-10 15:35:00,65.2,65.24,65.17,65.22,61508.0,63.2064,63.2451,63.1773,63.2257,61508.0
2024-01-10 15:40:00,65.22,65.22,65.18,65.2,63020.0,63.2257,63.2257,63.187,63.2064,63020.0
2024-01-10 15:45:00,65.2,65.23,65.19,65.2,105014.0,63.2064,63.2354,63.1967,63.2064,105014.0
2024-01-10 15:50:00,65.19,65.24,65.17,65.23,237754.0,63.1967,63.2451,63.1773,63.2354,237754.0
2024-01-10 15:55:00,65.23,65.24,65.2,65.23,525953.0,63.2354,63.2451,63.2064,63.2354,525953.0
2024-01-11 09:30:00,65.79,65.82,65.7,65.81,284650.0,63.7783,63.8074,63.6911,63.7977,284650.0
2024-01-11 09:35:00,65.81,65.9,65.76,65.8,404605.0,63.7977,63.8849,63.7492,63.788,404605.0
2024-01-11 09:40:00,65.8,65.82,65.66,65.67,136495.0,63.788,63.8074,63.6523,63.662,136495.0
2024-01-11 09:45:00,65.68,65.68,65.53,65.58,138709.0,63.6717,63.6717,63.5263,63.5747,138709.0
2024-01-11 09:50:00,65.58,65.68,65.58,65.67,215766.0,63.5747,63.6717,63.5747,63.662,215766.0
2024-01-11 09:55:00,65.67,65.74,65.67,65.72,63508.0,63.662,63.7298,63.662,63.7105,63508.0
2024-01-11 10:00:00,65.72,65.72,65.51,65.51,70174.0,63.7105,63.7105,63.5069,63.5069,70174.0
2024-01-11 10:05:00,65.52,65.53,65.36,65.37,153779.0,63.5166,63.5263,63.3615,63.3712,153779.0
2024-01-11 10:10:00,65.38,65.41,65.33,65.35,98895.0,63.3808,63.4099,63.3324,63.3518,98895.0
2024-01-11 10:15:00,65.35,65.5,65.33,65.49,98650.0,63.3518,63.4972,63.3324,63.4875,98650.0
2024-01-11 10:20:00,65.5,65.58,65.49,65.54,74375.0,63.4972,63.5747,63.4875,63.536,74375.0
2024-01-11 10:25:00,65.54,65.57,65.48,65.53,121312.0,63.536,63.565,63.4778,63.5263,121312.0
2024-01-11 10:30:00,65.53,65.64,65.43,65.43,103425.0,63.5263,63.6329,63.4293,63.4293,103425.0
2024-01-11 10:35:00,65.44,65.58,65.44,65.54,104068.0,63.439,63.5747,63.439,63.536,104068.0
2024-01-11 10:40:00,65.54,65.57,65.46,65.53,62401.0,63.536,63.565,63.4584,63.5263,62401.0
2024-01-11 10:45:00,65.52,65.52,65.35,65.37,64055.0,63.5166,63.5166,63.3518,63.3712,64055.0
2024-01-11 10:50:00,65.37,65.37,65.26,65.27,104338.0,63.3712,63.3712,63.2645,63.2742,104338.0
2024-01-11 10:55:00,65.28,65.34,65.26,65.32,152344.0,63.2839,63.3421,63.2645,63.3227,152344.0
2024-01-11 11:00:00,65.31,65.37,65.3,65.34,106950.0,63.313,63.3712,63.3033,63.3421,106950.0
2024-01-11 11:05:00,65.34,65.38,65.31,65.34,57183.0,63.3421,63.3808,63.313,63.3421,57183.0
2024-01-11 11:10:00,65.33,65.38,65.26,65.26,62411.0,63.3324,63.3808,63.2645,63.2645,62411.0
2024-01-11 11:15:00,65.26,65.34,65.26,65.34,83875.0,63.2645,63.3421,63.2645,63.3421,83875.0
2024-01-11 11:20:00,65.33,65.38,65.32,65.36,73568.0,63.3324,63.3808,63.3227,63.3615,73568.0
2024-01-11 11:25:00,65.36,65.37,65.31,65.34,88609.0,63.3615,63.3712,63.313,63.3421,88609.0
2024-01-11 11:30:00,65.35,65.36,65.29,65.31,66412.0,63.3518,63.3615,63.2936,63.313,66412.0
2024-01-11 11:35:00,65.31,65.33,65.26,65.27,140194.0,63.313,63.3324,63.2645,63.2742,140194.0
2024-01-11 11:40:00,65.27,65.32,65.25,65.31,193500.0,63.2742,63.3227,63.2548,63.313,193500.0
2024-01-11 11:45:00,65.31,65.45,65.27,65.45,134613.0,63.313,63.4487,63.2742,63.4487,134613.0
2024-01-11 11:50:00,65.44,65.47,65.31,65.33,146162.0,63.439,63.4681,63.313,63.3324,146162.0
2024-01-11 11:55:00,65.34,65.37,65.32,65.36,113507.0,63.3421,63.3712,63.3227,63.3615,113507.0
2024-01-11 12:00:00,65.35,65.44,65.34,65.42,97966.0,63.3518,63.439,63.3421,63.4196,97966.0
2024-01-11 12:05:00,65.42,65.45,65.39,65.42,89722.0,63.4196,63.4487,63.3905,63.4196,89722.0
2024-01-11 12:10:00,65.42,65.46,65.42,65.44,65166.0,63.4196,63.4584,63.4196,63.439,65166.0
2024-01-11 12:15:00,65.44,65.45,65.37,65.38,72817.0,63.439,63.4487,63.3712,63.3808,72817.0
2024-01-11 12:20:00,65.38,65.42,65.32,65.37,56888.0,63.3808,63.4196,63.3227,63.3712,56888.0
2024-01-11 12:25:00,65.36,65.37,65.27,65.28,28941.0,63.3615,63.3712,63.2742,63.2839,28941.0
2024-01-11 12:30:00,65.28,65.34,65.28,65.32,43766.0,63.2839,63.3421,63.2839,63.3227,43766.0
2024-01-11 12:35:00,65.33,65.33,65.29,65.33,39421.0,63.3324,63.3324,63.2936,63.3324,39421.0
2024-01-11 12:40:00,65.33,65.43,65.32,65.41,63899.0,63.3324,63.4293,63.3227,63.4099,63899.0
2024-01-11 12:45:00,65.41,65.44,65.39,65.42,88481.0,63.4099,63.439,63.3905,63.4196,88481.0
2024-01-11 12:50:00,65.41,65.45,65.4,65.42,69701.0,63.4099,63.4487,63.4002,63.4196,69701.0
2024-01-11 12:55:00,65.42,65.42,65.37,65.41,43732.0,63.4196,63.4196,63.3712,63.4099,43732.0
2024-01-11 13:00:00,65.41,65.49,65.39,65.47,68694.0,63.4099,63.4875,63.3905,63.4681,68694.0
2024-01-11 13:05:00,65.47,65.5,65.44,65.47,72688.0,63.4681,63.4972,63.439,63.4681,72688.0
2024-01-11 13:10:00,65.47,65.51,65.46,65.5,42980.0,63.4681,63.5069,63.4584,63.4972,42980.0
2024-01-11 13:15:00,65.5,65.53,65.48,65.5,88183.0,63.4972,63.5263,63.4778,63.4972,88183.0
2024-01-11 13:20:00,65.5,65.52,65.48,65.5,37237.0,63.4972,63.5166,63.4778,63.4972,37237.0
2024-01-11 13:25:00,65.5,65.52,65.48,65.49,42465.0,63.4972,63.5166,63.4778,63.4875,42465.0
2024-01-11 13:30:00,65.48,65.5,65.46,65.49,71175.0,63.4778,63.4972,63.4584,63.4875,71175.0
2024-01-11 13:35:00,65.49,65.53,65.48,65.52,57840.0,63.4875,63.5263,63.4778,63.5166,57840.0
2024-01-11 13:40:00,65.52,65.54,65.51,65.53,45005.0,63.5166,63.536,63.5069,63.5263,45005.0
2024-01-11 13:45:00,65.52,65.55,65.51,65.53,41191.0,63.5166,63.5457,63.5069,63.5263,41191.0
2024-01-11 13:50:00,65.53,65.57,65.51,65.56,39511.0,63.5263,63.565,63.5069,63.5553,39511.0
2024-01-11 13:55:00,65.56,65.62,65.55,65.62,67592.0,63.5553,63.6135,63.5457,63.6135,67592.0
2024-01-11 14:00:00,65.62,65.67,65.6,65.65,59023.0,63.6135,63.662,63.5941,63.6426,59023.0
2024-01-11 14:05:00,65.65,65.66,65.61,65.62,96967.0,63.6426,63.6523,63.6038,63.6135,96967.0
2024-01-11 14:10:00,65.62,65.68,65.61,65.67,51342.0,63.6135,63.6717,63.6038,63.662,51342.0
2024-01-11 14:15:00,65.67,65.7,65.65,65.66,54047.0,63.662,63.6911,63.6426,63.6523,54047.0
2024-01-11 14:20:00,65.66,65.68,65.61,65.63,58092.0,63.6523,63.6717,63.6038,63.6232,58092.0
2024-01-11 14:25:00,65.63,65.72,65.62,65.71,51999.0,63.6232,63.7105,63.6135,63.7008,51999.0
2024-01-11 14:30:00,65.72,65.74,65.68,65.7,87179.0,63.7105,63.7298,63.6717,63.6911,87179.0
2024-01-11 14:35:00,65.7,65.73,65.69,65.72,119433.0,63.6911,63.7201,63.6814,63.7105,119433.0
2024-01-11 14:40:00,65.72,65.76,65.71,65.72,61540.0,63.7105,63.7492,63.7008,63.7105,61540.0
2024-01-11 14:45:00,65.73,65.76,65.72,65.76,47406.0,63.7201,63.7492,63.7105,63.7492,47406.0
2024-01-11 14:50:00,65.76,65.79,65.75,65.78,62499.0,63.7492,63.7783,63.7395,63.7686,62499.0
2024-01-11 14:55:00,65.78,65.83,65.77,65.8,109381.0,63.7686,63.8171,63.7589,63.788,109381.0
2024-01-11 15:00:00,65.8,65.81,65.7,65.72,121711.0,63.788,63.7977,63.6911,63.7105,121711.0
2024-01-11 15:05:00,65.73,65.74,65.7,65.71,48249.0,63.7201,63.7298,63.6911,63.7008,48249.0
2024-01-11 15:10:00,65.7,65.74,65.65,65.73,62388.0,63.6911,63.7298,63.6426,63.7201,62388.0
2024-01-11 15:15:00,65.73,65.73,65.65,65.67,81055.0,63.7201,63.7201,63.6426,63.662,81055.0
2024-01-11 15:20:00,65.67,65.73,65.67,65.72,47466.0,63.662,63.7201,63.662,63.7105,47466.0
2024-01-11 15:25:00,65.72,65.75,65.71,65.72,70122.0,63.7105,63.7395,63.7008,63.7105,70122.0
2024-01-11 15:30:00,65.72,65.76,65.72,65.75,102165.0,63.7105,63.7492,63.7105,63.7395,102165.0
2024-01-11 15:35:00,65.75,65.75,65.7,65.73,80840.0,63.7395,63.7395,63.6911,63.7201,80840.0
2024-01-11 15:40:00,65.72,65.74,65.7,65.73,72073.0,63.7105,63.7298,63.6911,63.7201,72073.0
2024-01-11 15:45:00,65.73,65.78,65.71,65.76,171447.0,63.7201,63.7686,63.7008,63.7492,171447.0
2024-01-11 15:50:00,65.76,65.79,65.71,65.79,373698.0,63.7492,63.7783,63.7008,63.7783,373698.0
2024-01-11 15:55:00,65.78,65.82,65.78,65.82,353474.0,63.7686,63.8074,63.7686,63.8074,353474.0
2024-01-12 09:30:00,66.54,66.58,66.52,66.56,185765.0,64.5054,64.5442,64.486,64.5248,185765.0
2024-01-12 09:35:00,66.58,66.73,66.56,66.7,177509.0,64.5442,64.6896,64.5248,64.6605,177509.0
2024-01-12 09:40:00,66.7,66.72,66.64,66.7,134979.0,64.6605,64.6799,64.6023,64.6605,134979.0
2024-01-12 09:45:00,66.7,66.79,66.69,66.76,207469.0,64.6605,64.7477,64.6508,64.7187,207469.0
2024-01-12 09:50:00,66.75,66.76,66.61,66.61,429603.0,64.709,64.7187,64.5732,64.5732,429603.0
2024-01-12 09:55:00,66.61,66.62,66.47,66.5,163519.0,64.5732,64.5829,64.4375,64.4666,163519.0
2024-01-12 10:00:00,66.5,66.52,66.45,66.51,161986.0,64.4666,64.486,64.4181,64.4763,161986.0
2024-01-12 10:05:00,66.51,66.6,66.5,66.58,65145.0,64.4763,64.5635,64.4666,64.5442,65145.0
2024-01-12 10:10:00,66.58,66.6,66.55,66.59,76475.0,64.5442,64.5635,64.5151,64.5538,76475.0
2024-01-12 10:15:00,66.59,66.69,66.58,66.61,75382.0,64.5538,64.6508,64.5442,64.5732,75382.0
2024-01-12 10:20:00,66.61,66.7,66.61,66.7,118840.0,64.5732,64.6605,64.5732,64.6605,118840.0
2024-01-12 10:25:00,66.7,66.72,66.64,66.67,95264.0,64.6605,64.6799,64.6023,64.6314,95264.0
2024-01-12 10:30:00,66.68,66.73,66.67,66.72,91440.0,64.6411,64.6896,64.6314,64.6799,91440.0
2024-01-12 10:35:00,66.73,66.73,66.63,66.65,216472.0,64.6896,64.6896,64.5926,64.612,216472.0
2024-01-12 10:40:00,66.65,66.68,66.58,66.67,295488.0,64.612,64.6411,64.5442,64.6314,295488.0
2024-01-12 10:45:00,66.66,66.67,66.53,66.53,279863.0,64.6217,64.6314,64.4957,64.4957,279863.0
2024-01-12 10:50:00,66.54,66.55,66.49,66.53,144436.0,64.5054,64.5151,64.4569,64.4957,144436.0
2024-01-12 10:55:00,66.53,66.59,66.5,66.59,185332.0,64.4957,64.5538,64.4666,64.5538,185332.0
2024-01-12 11:00:00,66.59,66.62,66.53,66.58,230790.0,64.5538,64.5829,64.4957,64.5442,230790.0
2024-01-12 11:05:00,66.59,66.66,66.55,66.66,186251.0,64.5538,64.6217,64.5151,64.6217,186251.0
2024-01-12 11:10:00,66.66,66.66,66.52,66.53,190048.0,64.6217,64.6217,64.486,64.4957,190048.0
2024-01-12 11:15:00,66.53,66.57,66.5,66.55,48337.0,64.4957,64.5345,64.4666,64.5151,48337.0
2024-01-12 11:20:00,66.55,66.57,66.51,66.53,33701.0,64.5151,64.5345,64.4763,64.4957,33701.0
2024-01-12 11:25:00,66.53,66.59,66.53,66.58,32945.0,64.4957,64.5538,64.4957,64.5442,32945.0
2024-01-12 11:30:00,66.58,66.6,66.57,66.58,46867.0,64.5442,64.5635,64.5345,64.5442,46867.0
2024-01-12 11:35:00,66.58,66.58,66.41,66.45,50186.0,64.5442,64.5442,64.3794,64.4181,50186.0
2024-01-12 11:40:00,66.46,66.48,66.43,66.46,36150.0,64.4278,64.4472,64.3987,64.4278,36150.0
2024-01-12 11:45:00,66.46,66.46,66.4,66.43,54022.0,64.4278,64.4278,64.3697,64.3987,54022.0
2024-01-12 11:50:00,66.43,66.47,66.41,66.46,119375.0,64.3987,64.4375,64.3794,64.4278,119375.0
2024-01-12 11:55:00,66.45,66.47,66.43,66.44,30878.0,64.4181,64.4375,64.3987,64.4084,30878.0
2024-01-12 12:00:00,66.44,66.45,66.41,66.41,138650.0,64.4084,64.4181,64.3794,64.3794,138650.0
2024-01-12 12:05:00,66.42,66.44,66.4,66.41,96859.0,64.389,64.4084,64.3697,64.3794,96859.0
2024-01-12 12:10:00,66.42,66.47,66.41,66.44,69767.0,64.389,64.4375,64.3794,64.4084,69767.0
2024-01-12 12:15:00,66.43,66.46,66.41,66.44,131407.0,64.3987,64.4278,64.3794,64.4084,131407.0
2024-01-12 12:20:00,66.44,66.46,66.42,66.42,74056.0,64.4084,64.4278,64.389,64.389,74056.0
2024-01-12 12:25:00,66.42,66.44,66.4,66.44,98444.0,64.389,64.4084,64.3697,64.4084,98444.0
2024-01-12 12:30:00,66.44,66.45,66.38,66.4,28112.0,64.4084,64.4181,64.3503,64.3697,28112.0
2024-01-12 12:35:00,66.4,66.4,66.35,66.38,35708.0,64.3697,64.3697,64.3212,64.3503,35708.0
2024-01-12 12:40:00,66.38,66.4,66.35,66.4,37098.0,64.3503,64.3697,64.3212,64.3697,37098.0
2024-01-12 12:45:00,66.39,66.39,66.34,66.36,27968.0,64.36,64.36,64.3115,64.3309,27968.0
2024-01-12 12:50:00,66.36,66.42,66.34,66.41,30753.0,64.3309,64.389,64.3115,64.3794,30753.0
2024-01-12 12:55:00,66.42,66.43,66.38,66.4,20715.0,64.389,64.3987,64.3503,64.3697,20715.0
2024-01-12 13:00:00,66.4,66.42,66.39,66.41,74975.0,64.3697,64.389,64.36,64.3794,74975.0
2024-01-12 13:05:00,66.41,66.41,66.38,66.41,38295.0,64.3794,64.3794,64.3503,64.3794,38295.0
2024-01-12 13:10:00,66.41,66.45,66.4,66.43,46555.0,64.3794,64.4181,64.3697,64.3987,46555.0
2024-01-12 13:15:00,66.44,66.45,66.43,66.45,26176.0,64.4084,64.4181,64.3987,64.4181,26176.0
2024-01-12 13:20:00,66.45,66.47,66.43,66.45,38767.0,64.4181,64.4375,64.3987,64.4181,38767.0
2024-01-12 13:25:00,66.45,66.47,66.44,66.45,38707.0,64.4181,64.4375,64.4084,64.4181,38707.0
2024-01-12 13:30:00,66.45,66.47,66.44,66.45,38582.0,64.4181,64.4375,64.4084,64.4181,38582.0
2024-01-12 13:35:00,66.45,66.47,66.44,66.46,46066.0,64.4181,64.4375,64.4084,64.4278,46066.0
2024-01-12 13:40:00,66.46,66.47,66.44,66.45,28410.0,64.4278,64.4375,64.4084,64.4181,28410.0
2024-01-12 13:45:00,66.46,66.47,66.44,66.47,57068.0,64.4278,64.4375,64.4084,64.4375,57068.0
2024-01-12 13:50:00,66.48,66.51,66.47,66.51,35284.0,64.4472,64.4763,64.4375,64.4763,35284.0
2024-01-12 13:55:00,66.51,66.52,66.49,66.52,58052.0,64.4763,64.486,64.4569,64.486,58052.0
2024-01-12 14:00:00,66.51,66.55,66.51,66.54,34769.0,64.4763,64.5151,64.4763,64.5054,34769.0
2024-01-12 14:05:00,66.55,66.58,66.54,66.58,38323.0,64.5151,64.5442,64.5054,64.5442,38323.0
2024-01-12 14:10:00,66.58,66.58,66.55,66.58,85271.0,64.5442,64.5442,64.5151,64.5442,85271.0
2024-01-12 14:15:00,66.58,66.58,66.54,66.56,32968.0,64.5442,64.5442,64.5054,64.5248,32968.0
2024-01-12 14:20:00,66.56,66.56,66.49,66.53,41550.0,64.5248,64.5248,64.4569,64.4957,41550.0
2024-01-12 14:25:00,66.53,66.55,66.52,66.53,43132.0,64.4957,64.5151,64.486,64.4957,43132.0
2024-01-12 14:30:00,66.53,66.54,66.45,66.47,47991.0,64.4957,64.5054,64.4181,64.4375,47991.0
2024-01-12 14:35:00,66.47,66.48,66.43,66.47,48464.0,64.4375,64.4472,64.3987,64.4375,48464.0
2024-01-12 14:40:00,66.47,66.48,66.42,66.43,56022.0,64.4375,64.4472,64.389,64.3987,56022.0
2024-01-12 14:45:00,66.43,66.44,66.41,66.44,57883.0,64.3987,64.4084,64.3794,64.4084,57883.0
2024-01-12 14:50:00,66.44,66.45,66.42,66.42,71548.0,64.4084,64.4181,64.389,64.389,71548.0
2024-01-12 14:55:00,66.42,66.44,66.39,66.42,59122.0,64.389,64.4084,64.36,64.389,59122.0
2024-01-12 15:00:00,66.41,66.42,66.39,66.39,62781.0,64.3794,64.389,64.36,64.36,62781.0
2024-01-12 15:05:00,66.39,66.43,66.39,66.4,36966.0,64.36,64.3987,64.36,64.3697,36966.0
2024-01-12 15:10:00,66.39,66.41,66.38,66.4,44199.0,64.36,64.3794,64.3503,64.3697,44199.0
2024-01-12 15:15:00,66.4,66.42,66.38,66.39,170008.0,64.3697,64.389,64.3503,64.36,170008.0
2024-01-12 15:20:00,66.39,66.4,66.33,66.36,77420.0,64.36,64.3697,64.3018,64.3309,77420.0
2024-01-12 15:25:00,66.36,66.41,66.36,66.4,57209.0,64.3309,64.3794,64.3309,64.3697,57209.0
2024-01-12 15:30:00,66.4,66.44,66.38,66.44,44200.0,64.3697,64.4084,64.3503,64.4084,44200.0
2024-01-12 15:35:00,66.44,66.45,66.42,66.44,99249.0,64.4084,64.4181,64.389,64.4084,99249.0
2024-01-12 15:40:00,66.45,66.47,66.42,66.47,91673.0,64.4181,64.4375,64.389,64.4375,91673.0
2024-01-12 15:45:00,66.46,66.48,66.45,66.48,89516.0,64.4278,64.4472,64.4181,64.4472,89516.0
2024-01-12 15:50:00,66.48,66.49,66.44,66.45,233818.0,64.4472,64.4569,64.4084,64.4181,233818.0
2024-01-12 15:55:00,66.44,66.46,66.42,66.42,609686.0,64.4084,64.4278,64.389,64.389,609686.0
2024-01-16 09:30:00,66.51,66.58,66.43,66.45,530370.0,64.4763,64.5442,64.3987,64.4181,530370.0
2024-01-16 09:35:00,66.45,66.46,66.31,66.33,127630.0,64.4181,64.4278,64.2824,64.3018,127630.0
2024-01-16 09:40:00,66.33,66.33,66.23,66.25,97169.0,64.3018,64.3018,64.2049,64.2242,97169.0
2024-01-16 09:45:00,66.24,66.26,66.19,66.2,41889.0,64.2146,64.2339,64.1661,64.1758,41889.0
2024-01-16 09:50:00,66.2,66.25,66.15,66.23,82998.0,64.1758,64.2242,64.1273,64.2049,82998.0
2024-01-16 09:55:00,66.23,66.29,66.22,66.27,60694.0,64.2049,64.263,64.1952,64.2436,60694.0
2024-01-16 10:00:00,66.28,66.3,66.2,66.2,169250.0,64.2533,64.2727,64.1758,64.1758,169250.0
2024-01-16 10:05:00,66.2,66.27,66.16,66.23,92423.0,64.1758,64.2436,64.137,64.2049,92423.0
2024-01-16 10:10:00,66.23,66.27,66.22,66.25,104615.0,64.2049,64.2436,64.1952,64.2242,104615.0
2024-01-16 10:15:00,66.25,66.31,66.24,66.3,106435.0,64.2242,64.2824,64.2146,64.2727,106435.0
2024-01-16 10:20:00,66.3,66.35,66.29,66.35,132840.0,64.2727,64.3212,64.263,64.3212,132840.0
2024-01-16 10:25:00,66.36,66.36,66.31,66.32,153602.0,64.3309,64.3309,64.2824,64.2921,153602.0
2024-01-16 10:30:00,66.31,66.33,66.25,66.31,82322.0,64.2824,64.3018,64.2242,64.2824,82322.0
2024-01-16 10:35:00,66.31,66.36,66.26,66.36,58912.0,64.2824,64.3309,64.2339,64.3309,58912.0
2024-01-16 10:40:00,66.36,66.43,66.36,66.4,74198.0,64.3309,64.3987,64.3309,64.3697,74198.0
2024-01-16 10:45:00,66.41,66.45,66.39,66.44,78905.0,64.3794,64.4181,64.36,64.4084,78905.0
2024-01-16 10:50:00,66.45,66.45,66.41,66.42,86627.0,64.4181,64.4181,64.3794,64.389,86627.0
2024-01-16 10:55:00,66.42,66.45,66.42,66.43,154053.0,64.389,64.4181,64.389,64.3987,154053.0
2024-01-16 11:00:00,66.42,66.44,66.15,66.23,287857.0,64.389,64.4084,64.1273,64.2049,287857.0
2024-01-16 11:05:00,66.23,66.34,66.22,66.23,117323.0,64.2049,64.3115,64.1952,64.2049,117323.0
2024-01-16 11:10:00,66.24,66.27,66.14,66.25,99075.0,64.2146,64.2436,64.1176,64.2242,99075.0
2024-01-16 11:15:00,66.26,66.36,66.23,66.32,103984.0,64.2339,64.3309,64.2049,64.2921,103984.0
2024-01-16 11:20:00,66.33,66.42,66.32,66.36,250696.0,64.3018,64.389,64.2921,64.3309,250696.0
2024-01-16 11:25:00,66.36,66.39,66.3,66.31,63336.0,64.3309,64.36,64.2727,64.2824,63336.0
2024-01-16 11:30:00,66.32,66.39,66.3,66.39,91808.0,64.2921,64.36,64.2727,64.36,91808.0
2024-01-16 11:35:00,66.39,66.39,66.29,66.33,116824.0,64.36,64.36,64.263,64.3018,116824.0
2024-01-16 11:40:00,66.33,66.34,66.26,66.31,58375.0,64.3018,64.3115,64.2339,64.2824,58375.0
2024-01-16 11:45:00,66.31,66.31,66.25,66.28,51127.0,64.2824,64.2824,64.2242,64.2533,51127.0
2024-01-16 11:50:00,66.28,66.34,66.26,66.27,116546.0,64.2533,64.3115,64.2339,64.2436,116546.0
2024-01-16 11:55:00,66.27,66.3,66.24,66.25,259775.0,64.2436,64.2727,64.2146,64.2242,259775.0
2024-01-16 12:00:00,66.24,66.25,66.14,66.15,234961.0,64.2146,64.2242,64.1176,64.1273,234961.0
2024-01-16 12:05:00,66.15,66.15,66.06,66.08,453335.0,64.1273,64.1273,64.0401,64.0594,453335.0
2024-01-16 12:10:00,66.08,66.13,66.08,66.1,56144.0,64.0594,64.1079,64.0594,64.0788,56144.0
2024-01-16 12:15:00,66.09,66.14,66.09,66.11,42266.0,64.0691,64.1176,64.0691,64.0885,42266.0
2024-01-16 12:20:00,66.1,66.13,66.08,66.09,57143.0,64.0788,64.1079,64.0594,64.0691,57143.0
2024-01-16 12:25:00,66.09,66.1,66.0,66.02,88036.0,64.0691,64.0788,63.9819,64.0013,88036.0
2024-01-16 12:30:00,66.02,66.02,65.94,65.95,191627.0,64.0013,64.0013,63.9237,63.9334,191627.0
2024-01-16 12:35:00,65.96,66.08,65.96,66.06,159814.0,63.9431,64.0594,63.9431,64.0401,159814.0
2024-01-16 12:40:00,66.05,66.09,66.02,66.02,148496.0,64.0304,64.0691,64.0013,64.0013,148496.0
2024-01-16 12:45:00,66.02,66.04,65.96,65.98,94809.0,64.0013,64.0207,63.9431,63.9625,94809.0
2024-01-16 12:50:00,65.97,66.02,65.96,65.98,130920.0,63.9528,64.0013,63.9431,63.9625,130920.0
2024-01-16 12:55:00,65.98,66.0,65.93,65.95,108417.0,63.9625,63.9819,63.914,63.9334,108417.0
2024-01-16 13:00:00,65.94,65.98,65.93,65.98,92065.0,63.9237,63.9625,63.914,63.9625,92065.0
2024-01-16 13:05:00,65.97,66.0,65.96,65.98,69070.0,63.9528,63.9819,63.9431,63.9625,69070.0
2024-01-16 13:10:00,65.98,66.0,65.95,66.0,94085.0,63.9625,63.9819,63.9334,63.9819,94085.0
2024-01-16 13:15:00,66.0,66.07,65.99,66.03,187941.0,63.9819,64.0498,63.9722,64.011,187941.0
2024-01-16 13:20:00,66.04,66.04,65.97,66.01,172783.0,64.0207,64.0207,63.9528,63.9916,172783.0
2024-01-16 13:25:00,66.01,66.05,65.98,66.04,163032.0,63.9916,64.0304,63.9625,64.0207,163032.0
2024-01-16 13:30:00,66.06,66.09,66.05,66.06,123487.0,64.0401,64.0691,64.0304,64.0401,123487.0
2024-01-16 13:35:00,66.06,66.07,65.99,66.0,117299.0,64.0401,64.0498,63.9722,63.9819,117299.0
2024-01-16 13:40:00,65.99,66.0,65.92,65.92,100358.0,63.9722,63.9819,63.9043,63.9043,100358.0
2024-01-16 13:45:00,65.92,65.93,65.9,65.92,61129.0,63.9043,63.914,63.8849,63.9043,61129.0
2024-01-16 13:50:00,65.91,65.92,65.85,65.88,69116.0,63.8946,63.9043,63.8365,63.8656,69116.0
2024-01-16 13:55:00,65.89,65.92,65.87,65.92,49815.0,63.8753,63.9043,63.8559,63.9043,49815.0
2024-01-16 14:00:00,65.92,65.93,65.86,65.87,132714.0,63.9043,63.914,63.8462,63.8559,132714.0
2024-01-16 14:05:00,65.86,65.9,65.84,65.85,102729.0,63.8462,63.8849,63.8268,63.8365,102729.0
2024-01-16 14:10:00,65.86,65.86,65.8,65.82,41466.0,63.8462,63.8462,63.788,63.8074,41466.0
2024-01-16 14:15:00,65.81,65.83,65.79,65.79,28537.0,63.7977,63.8171,63.7783,63.7783,28537.0
2024-01-16 14:20:00,65.79,65.87,65.79,65.86,44367.0,63.7783,63.8559,63.7783,63.8462,44367.0
2024-01-16 14:25:00,65.85,65.91,65.84,65.88,185888.0,63.8365,63.8946,63.8268,63.8656,185888.0
2024-01-16 14:30:00,65.88,65.9,65.85,65.9,81575.0,63.8656,63.8849,63.8365,63.8849,81575.0
2024-01-16 14:35:00,65.89,65.9,65.87,65.88,60374.0,63.8753,63.8849,63.8559,63.8656,60374.0
2024-01-16 14:40:00,65.89,65.92,65.88,65.92,79518.0,63.8753,63.9043,63.8656,63.9043,79518.0
2024-01-16 14:45:00,65.92,65.96,65.91,65.94,158188.0,63.9043,63.9431,63.8946,63.9237,158188.0
2024-01-16 14:50:00,65.93,65.94,65.93,65.93,60181.0,63.914,63.9237,63.914,63.914,60181.0
2024-01-16 14:55:00,65.93,65.94,65.92,65.92,48642.0,63.914,63.9237,63.9043,63.9043,48642.0
2024-01-16 15:00:00,65.93,65.95,65.9,65.91,95680.0,63.914,63.9334,63.8849,63.8946,95680.0
2024-01-16 15:05:00,65.91,65.93,65.89,65.92,61251.0,63.8946,63.914,63.8753,63.9043,61251.0
2024-01-16 15:10:00,65.92,65.94,65.89,65.9,97945.0,63.9043,63.9237,63.8753,63.8849,97945.0
2024-01-16 15:15:00,65.9,65.92,65.87,65.92,139862.0,63.8849,63.9043,63.8559,63.9043,139862.0
2024-01-16 15:20:00,65.92,65.92,65.86,65.87,154362.0,63.9043,63.9043,63.8462,63.8559,154362.0
2024-01-16 15:25:00,65.86,65.87,65.84,65.85,128670.0,63.8462,63.8559,63.8268,63.8365,128670.0
2024-01-16 15:30:00,65.86,65.88,65.83,65.84,137694.0,63.8462,63.8656,63.8171,63.8268,137694.0
2024-01-16 15:35:00,65.84,65.87,65.84,65.86,167828.0,63.8268,63.8559,63.8268,63.8462,167828.0
2024-01-16 15:40:00,65.85,65.89,65.85,65.89,129126.0,63.8365,63.8753,63.8365,63.8753,129126.0
2024-01-16 15:45:00,65.89,65.91,65.86,65.89,130220.0,63.8753,63.8946,63.8462,63.8753,130220.0
2024-01-16 15:50:00,65.88,65.91,65.87,65.89,231795.0,63.8656,63.8946,63.8559,63.8753,231795.0
2024-01-16 15:55:00,65.89,65.95,65.88,65.95,563263.0,63.8753,63.9334,63.8656,63.9334,563263.0
2024-01-17 09:30:00,64.95,64.98,64.89,64.9,94421.0,62.964,62.9931,62.9058,62.9155,94421.0
2024-01-17 09:35:00,64.89,64.95,64.82,64.94,65475.0,62.9058,62.964,62.838,62.9543,65475.0
2024-01-17 09:40:00,64.94,64.95,64.87,64.87,82333.0,62.9543,62.964,62.8864,62.8864,82333.0
2024-01-17 09:45:00,64.87,64.87,64.82,64.87,205680.0,62.8864,62.8864,62.838,62.8864,205680.0
2024-01-17 09:50:00,64.87,64.88,64.78,64.81,108459.0,62.8864,62.8961,62.7992,62.8283,108459.0
2024-01-17 09:55:00,64.81,64.83,64.78,64.83,196367.0,62.8283,62.8477,62.7992,62.8477,196367.0
2024-01-17 10:00:00,64.82,64.88,64.75,64.85,87726.0,62.838,62.8961,62.7701,62.8671,87726.0
2024-01-17 10:05:00,64.85,64.97,64.82,64.95,66633.0,62.8671,62.9834,62.838,62.964,66633.0
2024-01-17 10:10:00,64.94,64.98,64.91,64.97,182232.0,62.9543,62.9931,62.9252,62.9834,182232.0
2024-01-17 10:15:00,64.96,64.97,64.87,64.89,270407.0,62.9737,62.9834,62.8864,62.9058,270407.0
2024-01-17 10:20:00,64.89,64.9,64.81,64.84,73074.0,62.9058,62.9155,62.8283,62.8574,73074.0
2024-01-17 10:25:00,64.85,64.9,64.84,64.86,151189.0,62.8671,62.9155,62.8574,62.8767,151189.0
2024-01-17 10:30:00,64.85,64.86,64.8,64.81,71681.0,62.8671,62.8767,62.8186,62.8283,71681.0
2024-01-17 10:35:00,64.82,64.89,64.79,64.89,66807.0,62.838,62.9058,62.8089,62.9058,66807.0
2024-01-17 10:40:00,64.89,64.9,64.83,64.83,35995.0,62.9058,62.9155,62.8477,62.8477,35995.0
2024-01-17 10:45:00,64.83,64.87,64.82,64.83,88132.0,62.8477,62.8864,62.838,62.8477,88132.0
2024-01-17 10:50:00,64.84,64.84,64.78,64.79,44136.0,62.8574,62.8574,62.7992,62.8089,44136.0
2024-01-17 10:55:00,64.79,64.8,64.75,64.78,42200.0,62.8089,62.8186,62.7701,62.7992,42200.0
2024-01-17 11:00:00,64.78,64.85,64.78,64.84,29972.0,62.7992,62.8671,62.7992,62.8574,29972.0
2024-01-17 11:05:00,64.86,64.89,64.85,64.87,67491.0,62.8767,62.9058,62.8671,62.8864,67491.0
2024-01-17 11:10:00,64.87,64.9,64.85,64.87,74638.0,62.8864,62.9155,62.8671,62.8864,74638.0
2024-01-17 11:15:00,64.88,64.9,64.84,64.88,97093.0,62.8961,62.9155,62.8574,62.8961,97093.0
2024-01-17 11:20:00,64.89,64.92,64.88,64.89,128808.0,62.9058,62.9349,62.8961,62.9058,128808.0
2024-01-17 11:25:00,64.89,64.92,64.88,64.89,186467.0,62.9058,62.9349,62.8961,62.9058,186467.0
2024-01-17 11:30:00,64.88,64.9,64.85,64.89,103670.0,62.8961,62.9155,62.8671,62.9058,103670.0
2024-01-17 11:35:00,64.89,64.96,64.89,64.95,179912.0,62.9058,62.9737,62.9058,62.964,179912.0
2024-01-17 11:40:00,64.96,64.98,64.93,64.97,457142.0,62.9737,62.9931,62.9446,62.9834,457142.0
2024-01-17 11:45:00,64.97,64.99,64.93,64.94,183876.0,62.9834,63.0028,62.9446,62.9543,183876.0
2024-01-17 11:50:00,64.94,64.95,64.9,64.94,122921.0,62.9543,62.964,62.9155,62.9543,122921.0
2024-01-17 11:55:00,64.94,64.95,64.92,64.93,136549.0,62.9543,62.964,62.9349,62.9446,136549.0
2024-01-17 12:00:00,64.93,64.95,64.9,64.92,183985.0,62.9446,62.964,62.9155,62.9349,183985.0
2024-01-17 12:05:00,64.91,64.95,64.9,64.92,72501.0,62.9252,62.964,62.9155,62.9349,72501.0
2024-01-17 12:10:00,64.92,64.95,64.91,64.94,62128.0,62.9349,62.964,62.9252,62.9543,62128.0
2024-01-17 12:15:00,64.95,64.95,64.92,64.93,54251.0,62.964,62.964,62.9349,62.9446,54251.0
2024-01-17 12:20:00,64.92,64.94,64.87,64.88,58373.0,62.9349,62.9543,62.8864,62.8961,58373.0
2024-01-17 12:25:00,64.88,64.89,64.85,64.87,56798.0,62.8961,62.9058,62.8671,62.8864,56798.0
2024-01-17 12:30:00,64.87,64.89,64.85,64.89,59780.0,62.8864,62.9058,62.8671,62.9058,59780.0
2024-01-17 12:35:00,64.88,64.91,64.86,64.88,101780.0,62.8961,62.9252,62.8767,62.8961,101780.0
2024-01-17 12:40:00,64.89,64.91,64.88,64.91,77089.0,62.9058,62.9252,62.8961,62.9252,77089.0
2024-01-17 12:45:00,64.9,64.95,64.89,64.92,101315.0,62.9155,62.964,62.9058,62.9349,101315.0
2024-01-17 12:50:00,64.93,64.98,64.92,64.97,145379.0,62.9446,62.9931,62.9349,62.9834,145379.0
2024-01-17 12:55:00,64.96,64.97,64.91,64.92,77517.0,62.9737,62.9834,62.9252,62.9349,77517.0
2024-01-17 13:00:00,64.92,64.96,64.9,64.95,200034.0,62.9349,62.9737,62.9155,62.964,200034.0
2024-01-17 13:05:00,64.94,64.95,64.88,64.88,86273.0,62.9543,62.964,62.8961,62.8961,86273.0
2024-01-17 13:10:00,64.88,64.9,64.84,64.85,119613.0,62.8961,62.9155,62.8574,62.8671,119613.0
2024-01-17 13:15:00,64.86,64.86,64.82,64.84,100659.0,62.8767,62.8767,62.838,62.8574,100659.0
2024-01-17 13:20:00,64.84,64.85,64.8,64.83,30903.0,62.8574,62.8671,62.8186,62.8477,30903.0
2024-01-17 13:25:00,64.83,64.84,64.81,64.81,55686.0,62.8477,62.8574,62.8283,62.8283,55686.0
2024-01-17 13:30:00,64.81,64.84,64.78,64.81,60279.0,62.8283,62.8574,62.7992,62.8283,60279.0
2024-01-17 13:35:00,64.81,64.82,64.77,64.78,103260.0,62.8283,62.838,62.7895,62.7992,103260.0
2024-01-17 13:40:00,64.79,64.82,64.77,64.82,140304.0,62.8089,62.838,62.7895,62.838,140304.0
2024-01-17 13:45:00,64.81,64.82,64.78,64.8,111563.0,62.8283,62.838,62.7992,62.8186,111563.0
2024-01-17 13:50:00,64.8,64.85,64.79,64.84,93739.0,62.8186,62.8671,62.8089,62.8574,93739.0
2024-01-17 13:55:00,64.84,64.88,64.83,64.85,154266.0,62.8574,62.8961,62.8477,62.8671,154266.0
2024-01-17 14:00:00,64.85,64.87,64.82,64.86,223046.0,62.8671,62.8864,62.838,62.8767,223046.0
2024-01-17 14:05:00,64.85,64.88,64.84,64.87,83390.0,62.8671,62.8961,62.8574,62.8864,83390.0
2024-01-17 14:10:00,64.88,64.89,64.86,64.86,123828.0,62.8961,62.9058,62.8767,62.8767,123828.0
2024-01-17 14:15:00,64.87,64.9,64.86,64.89,83033.0,62.8864,62.9155,62.8767,62.9058,83033.0
2024-01-17 14:20:00,64.89,64.96,64.88,64.95,109227.0,62.9058,62.9737,62.8961,62.964,109227.0
2024-01-17 14:25:00,64.94,64.96,64.93,64.95,46034.0,62.9543,62.9737,62.9446,62.964,46034.0
2024-01-17 14:30:00,64.95,64.98,64.95,64.95,34220.0,62.964,62.9931,62.964,62.964,34220.0
2024-01-17 14:35:00,64.95,64.99,64.95,64.96,28326.0,62.964,63.0028,62.964,62.9737,28326.0
2024-01-17 14:40:00,64.97,65.02,64.96,65.01,54293.0,62.9834,63.0319,62.9737,63.0222,54293.0
2024-01-17 14:45:00,65.02,65.02,64.99,65.01,38725.0,63.0319,63.0319,63.0028,63.0222,38725.0
2024-01-17 14:50:00,65.0,65.01,64.99,65.01,179506.0,63.0125,63.0222,63.0028,63.0222,179506.0
2024-01-17 14:55:00,65.02,65.02,64.98,64.98,104895.0,63.0319,63.0319,62.9931,62.9931,104895.0
2024-01-17 15:00:00,64.98,65.0,64.94,64.97,106705.0,62.9931,63.0125,62.9543,62.9834,106705.0
2024-01-17 15:05:00,64.97,64.99,64.96,64.98,61952.0,62.9834,63.0028,62.9737,62.9931,61952.0
2024-01-17 15:10:00,64.98,64.99,64.93,64.94,74039.0,62.9931,63.0028,62.9446,62.9543,74039.0
2024-01-17 15:15:00,64.95,64.96,64.93,64.94,124386.0,62.964,62.9737,62.9446,62.9543,124386.0
2024-01-17 15:20:00,64.94,64.94,64.9,64.91,290027.0,62.9543,62.9543,62.9155,62.9252,290027.0
2024-01-17 15:25:00,64.91,64.93,64.9,64.92,104289.0,62.9252,62.9446,62.9155,62.9349,104289.0
2024-01-17 15:30:00,64.93,64.97,64.92,64.95,107784.0,62.9446,62.9834,62.9349,62.964,107784.0
2024-01-17 15:35:00,64.95,65.01,64.95,65.0,101870.0,62.964,63.0222,62.964,63.0125,101870.0
2024-01-17 15:40:00,65.01,65.03,65.0,65.01,64287.0,63.0222,63.0416,63.0125,63.0222,64287.0
2024-01-17 15:45:00,65.01,65.05,65.0,65.02,170894.0,63.0222,63.0609,63.0125,63.0319,170894.0
2024-01-17 15:50:00,65.02,65.09,65.02,65.09,137115.0,63.0319,63.0997,63.0319,63.0997,137115.0
2024-01-17 15:55:00,65.09,65.14,65.08,65.1,436530.0,63.0997,63.1482,63.09,63.1094,436530.0
2024-01-18 09:30:00,65.39,65.49,65.35,65.43,1069315.0,63.3905,63.4875,63.3518,63.4293,1069315.0
2024-01-18 09:35:00,65.43,65.46,65.38,65.41,162808.0,63.4293,63.4584,63.3808,63.4099,162808.0
2024-01-18 09:40:00,65.41,65.48,65.39,65.4,106470.0,63.4099,63.4778,63.3905,63.4002,106470.0
2024-01-18 09:45:00,65.4,65.41,65.34,65.39,91031.0,63.4002,63.4099,63.3421,63.3905,91031.0
2024-01-18 09:50:00,65.4,65.45,65.36,65.44,50673.0,63.4002,63.4487,63.3615,63.439,50673.0
2024-01-18 09:55:00,65.44,65.5,65.42,65.49,77606.0,63.439,63.4972,63.4196,63.4875,77606.0
2024-01-18 10:00:00,65.49,65.54,65.46,65.47,128084.0,63.4875,63.536,63.4584,63.4681,128084.0
2024-01-18 10:05:00,65.47,65.53,65.46,65.5,165588.0,63.4681,63.5263,63.4584,63.4972,165588.0
2024-01-18 10:10:00,65.5,65.57,65.49,65.56,65454.0,63.4972,63.565,63.4875,63.5553,65454.0
2024-01-18 10:15:00,65.56,65.61,65.54,65.56,109141.0,63.5553,63.6038,63.536,63.5553,109141.0
2024-01-18 10:20:00,65.56,65.57,65.51,65.55,98982.0,63.5553,63.565,63.5069,63.5457,98982.0
2024-01-18 10:25:00,65.55,65.59,65.54,65.55,54339.0,63.5457,63.5844,63.536,63.5457,54339.0
2024-01-18 10:30:00,65.55,65.6,65.51,65.56,82510.0,63.5457,63.5941,63.5069,63.5553,82510.0
2024-01-18 10:35:00,65.57,65.63,65.56,65.6,58981.0,63.565,63.6232,63.5553,63.5941,58981.0
2024-01-18 10:40:00,65.6,65.62,65.57,65.6,47339.0,63.5941,63.6135,63.565,63.5941,47339.0
2024-01-18 10:45:00,65.6,65.6,65.52,65.56,44948.0,63.5941,63.5941,63.5166,63.5553,44948.0
2024-01-18 10:50:00,65.57,65.57,65.52,65.53,57980.0,63.565,63.565,63.5166,63.5263,57980.0
2024-01-18 10:55:00,65.53,65.54,65.47,65.53,624358.0,63.5263,63.536,63.4681,63.5263,624358.0
2024-01-18 11:00:00,65.52,65.53,65.45,65.46,79909.0,63.5166,63.5263,63.4487,63.4584,79909.0
2024-01-18 11:05:00,65.46,65.49,65.44,65.45,64130.0,63.4584,63.4875,63.439,63.4487,64130.0
2024-01-18 11:10:00,65.45,65.5,65.45,65.48,42880.0,63.4487,63.4972,63.4487,63.4778,42880.0
2024-01-18 11:15:00,65.49,65.55,65.49,65.54,27670.0,63.4875,63.5457,63.4875,63.536,27670.0
2024-01-18 11:20:00,65.53,65.56,65.53,65.56,15633.0,63.5263,63.5553,63.5263,63.5553,15633.0
2024-01-18 11:25:00,65.56,65.59,65.55,65.58,58280.0,63.5553,63.5844,63.5457,63.5747,58280.0
2024-01-18 11:30:00,65.58,65.6,65.57,65.59,60588.0,63.5747,63.5941,63.565,63.5844,60588.0
2024-01-18 11:35:00,65.6,65.64,65.59,65.61,76114.0,63.5941,63.6329,63.5844,63.6038,76114.0
2024-01-18 11:40:00,65.61,65.61,65.56,65.57,113265.0,63.6038,63.6038,63.5553,63.565,113265.0
2024-01-18 11:45:00,65.57,65.59,65.53,65.54,78904.0,63.565,63.5844,63.5263,63.536,78904.0
2024-01-18 11:50:00,65.54,65.61,65.53,65.59,81788.0,63.536,63.6038,63.5263,63.5844,81788.0
2024-01-18 11:55:00,65.59,65.59,65.55,65.56,88539.0,63.5844,63.5844,63.5457,63.5553,88539.0
2024-01-18 12:00:00,65.56,65.57,65.45,65.47,341242.0,63.5553,63.565,63.4487,63.4681,341242.0
2024-01-18 12:05:00,65.47,65.5,65.46,65.47,186119.0,63.4681,63.4972,63.4584,63.4681,186119.0
2024-01-18 12:10:00,65.46,65.47,65.41,65.46,62852.0,63.4584,63.4681,63.4099,63.4584,62852.0
2024-01-18 12:15:00,65.46,65.49,65.44,65.45,31308.0,63.4584,63.4875,63.439,63.4487,31308.0
2024-01-18 12:20:00,65.46,65.48,65.44,65.45,48773.0,63.4584,63.4778,63.439,63.4487,48773.0
2024-01-18 12:25:00,65.45,65.48,65.45,65.47,37520.0,63.4487,63.4778,63.4487,63.4681,37520.0
2024-01-18 12:30:00,65.47,65.47,65.4,65.42,76640.0,63.4681,63.4681,63.4002,63.4196,76640.0
2024-01-18 12:35:00,65.42,65.46,65.4,65.46,35060.0,63.4196,63.4584,63.4002,63.4584,35060.0
2024-01-18 12:40:00,65.47,65.48,65.44,65.46,66014.0,63.4681,63.4778,63.439,63.4584,66014.0
2024-01-18 12:45:00,65.45,65.48,65.45,65.46,42869.0,63.4487,63.4778,63.4487,63.4584,42869.0
2024-01-18 12:50:00,65.46,65.47,65.43,65.45,102582.0,63.4584,63.4681,63.4293,63.4487,102582.0
2024-01-18 12:55:00,65.46,65.47,65.42,65.44,47210.0,63.4584,63.4681,63.4196,63.439,47210.0
2024-01-18 13:00:00,65.44,65.45,65.37,65.39,54779.0,63.439,63.4487,63.3712,63.3905,54779.0
2024-01-18 13:05:00,65.38,65.42,65.35,65.42,25012.0,63.3808,63.4196,63.3518,63.4196,25012.0
2024-01-18 13:10:00,65.42,65.43,65.37,65.41,17626.0,63.4196,63.4293,63.3712,63.4099,17626.0
2024-01-18 13:15:00,65.4,65.43,65.38,65.4,71920.0,63.4002,63.4293,63.3808,63.4002,71920.0
2024-01-18 13:20:00,65.4,65.43,65.36,65.4,76269.0,63.4002,63.4293,63.3615,63.4002,76269.0
2024-01-18 13:25:00,65.39,65.42,65.36,65.39,104001.0,63.3905,63.4196,63.3615,63.3905,104001.0
2024-01-18 13:30:00,65.39,65.44,65.38,65.43,92663.0,63.3905,63.439,63.3808,63.4293,92663.0
2024-01-18 13:35:00,65.44,65.5,65.43,65.5,82944.0,63.439,63.4972,63.4293,63.4972,82944.0
2024-01-18 13:40:00,65.49,65.53,65.47,65.52,77797.0,63.4875,63.5263,63.4681,63.5166,77797.0
2024-01-18 13:45:00,65.52,65.52,65.5,65.51,65800.0,63.5166,63.5166,63.4972,63.5069,65800.0
2024-01-18 13:50:00,65.51,65.54,65.5,65.52,63155.0,63.5069,63.536,63.4972,63.5166,63155.0
2024-01-18 13:55:00,65.52,65.52,65.5,65.5,11941.0,63.5166,63.5166,63.4972,63.4972,11941.0
2024-01-18 14:00:00,65.51,65.53,65.48,65.53,62296.0,63.5069,63.5263,63.4778,63.5263,62296.0
2024-01-18 14:05:00,65.53,65.54,65.52,65.53,13267.0,63.5263,63.536,63.5166,63.5263,13267.0
2024-01-18 14:10:00,65.53,65.57,65.52,65.56,34661.0,63.5263,63.565,63.5166,63.5553,34661.0
2024-01-18 14:15:00,65.56,65.59,65.53,65.56,38561.0,63.5553,63.5844,63.5263,63.5553,38561.0
2024-01-18 14:20:00,65.56,65.62,65.54,65.61,67026.0,63.5553,63.6135,63.536,63.6038,67026.0
2024-01-18 14:25:00,65.61,65.62,65.59,65.62,27353.0,63.6038,63.6135,63.5844,63.6135,27353.0
2024-01-18 14:30:00,65.62,65.64,65.59,65.6,70747.0,63.6135,63.6329,63.5844,63.5941,70747.0
2024-01-18 14:35:00,65.6,65.62,65.59,65.59,57974.0,63.5941,63.6135,63.5844,63.5844,57974.0
2024-01-18 14:40:00,65.59,65.6,65.54,65.56,110608.0,63.5844,63.5941,63.536,63.5553,110608.0
2024-01-18 14:45:00,65.56,65.57,65.52,65.56,104008.0,63.5553,63.565,63.5166,63.5553,104008.0
2024-01-18 14:50:00,65.57,65.6,65.54,65.59,69984.0,63.565,63.5941,63.536,63.5844,69984.0
2024-01-18 14:55:00,65.59,65.61,65.58,65.59,60980.0,63.5844,63.6038,63.5747,63.5844,60980.0
2024-01-18 15:00:00,65.6,65.61,65.58,65.59,85115.0,63.5941,63.6038,63.5747,63.5844,85115.0
2024-01-18 15:05:00,65.59,65.64,65.58,65.63,210158.0,63.5844,63.6329,63.5747,63.6232,210158.0
2024-01-18 15:10:00,65.63,65.64,65.59,65.6,78579.0,63.6232,63.6329,63.5844,63.5941,78579.0
2024-01-18 15:15:00,65.59,65.62,65.59,65.62,113606.0,63.5844,63.6135,63.5844,63.6135,113606.0
2024-01-18 15:20:00,65.61,65.64,65.61,65.63,118669.0,63.6038,63.6329,63.6038,63.6232,118669.0
2024-01-18 15:25:00,65.64,65.65,65.63,65.65,56389.0,63.6329,63.6426,63.6232,63.6426,56389.0
2024-01-18 15:30:00,65.65,65.67,65.64,65.66,172245.0,63.6426,63.662,63.6329,63.6523,172245.0
2024-01-18 15:35:00,65.66,65.68,65.63,65.64,107974.0,63.6523,63.6717,63.6232,63.6329,107974.0
2024-01-18 15:40:00,65.63,65.65,65.62,65.63,166890.0,63.6232,63.6426,63.6135,63.6232,166890.0
2024-01-18 15:45:00,65.64,65.66,65.62,65.65,229622.0,63.6329,63.6523,63.6135,63.6426,229622.0
2024-01-18 15:50:00,65.66,65.72,65.65,65.7,275539.0,63.6523,63.7105,63.6426,63.6911,275539.0
2024-01-18 15:55:00,65.7,65.75,65.67,65.73,986822.0,63.6911,63.7395,63.662,63.7201,986822.0
2024-01-19 09:30:00,65.56,65.57,65.48,65.48,124666.0,63.5553,63.565,63.4778,63.4778,124666.0
2024-01-19 09:35:00,65.48,65.49,65.41,65.42,62059.0,63.4778,63.4875,63.4099,63.4196,62059.0
2024-01-19 09:40:00,65.42,65.43,65.37,65.38,102433.0,63.4196,63.4293,63.3712,63.3808,102433.0
2024-01-19 09:45:00,65.37,65.43,65.36,65.41,67286.0,63.3712,63.4293,63.3615,63.4099,67286.0
2024-01-19 09:50:00,65.41,65.5,65.39,65.49,38427.0,63.4099,63.4972,63.3905,63.4875,38427.0
2024-01-19 09:55:00,65.48,65.49,65.42,65.46,68801.0,63.4778,63.4875,63.4196,63.4584,68801.0
2024-01-19 10:00:00,65.47,65.56,65.4,65.46,135548.0,63.4681,63.5553,63.4002,63.4584,135548.0
2024-01-19 10:05:00,65.46,65.46,65.28,65.33,57998.0,63.4584,63.4584,63.2839,63.3324,57998.0
2024-01-19 10:10:00,65.33,65.36,65.28,65.31,66526.0,63.3324,63.3615,63.2839,63.313,66526.0
2024-01-19 10:15:00,65.31,65.4,65.3,65.37,76869.0,63.313,63.4002,63.3033,63.3712,76869.0
2024-01-19 10:20:00,65.38,65.44,65.37,65.41,54363.0,63.3808,63.439,63.3712,63.4099,54363.0
2024-01-19 10:25:00,65.41,65.45,65.39,65.45,194265.0,63.4099,63.4487,63.3905,63.4487,194265.0
2024-01-19 10:30:00,65.44,65.44,65.33,65.35,101585.0,63.439,63.439,63.3324,63.3518,101585.0
2024-01-19 10:35:00,65.35,65.44,65.35,65.41,49760.0,63.3518,63.439,63.3518,63.4099,49760.0
2024-01-19 10:40:00,65.41,65.5,65.39,65.5,62607.0,63.4099,63.4972,63.3905,63.4972,62607.0
2024-01-19 10:45:00,65.49,65.49,65.44,65.44,72394.0,63.4875,63.4875,63.439,63.439,72394.0
2024-01-19 10:50:00,65.44,65.5,65.41,65.5,32004.0,63.439,63.4972,63.4099,63.4972,32004.0
2024-01-19 10:55:00,65.49,65.55,65.49,65.53,47265.0,63.4875,63.5457,63.4875,63.5263,47265.0
2024-01-19 11:00:00,65.53,65.57,65.5,65.56,86640.0,63.5263,63.565,63.4972,63.5553,86640.0
2024-01-19 11:05:00,65.56,65.59,65.55,65.56,185886.0,63.5553,63.5844,63.5457,63.5553,185886.0
2024-01-19 11:10:00,65.56,65.64,65.56,65.6,544191.0,63.5553,63.6329,63.5553,63.5941,544191.0
2024-01-19 11:15:00,65.6,65.64,65.59,65.62,61897.0,63.5941,63.6329,63.5844,63.6135,61897.0
2024-01-19 11:20:00,65.62,65.62,65.5,65.54,89392.0,63.6135,63.6135,63.4972,63.536,89392.0
2024-01-19 11:25:00,65.55,65.57,65.51,65.55,85318.0,63.5457,63.565,63.5069,63.5457,85318.0
2024-01-19 11:30:00,65.54,65.55,65.48,65.5,98196.0,63.536,63.5457,63.4778,63.4972,98196.0
2024-01-19 11:35:00,65.5,65.5,65.46,65.48,125743.0,63.4972,63.4972,63.4584,63.4778,125743.0
2024-01-19 11:40:00,65.48,65.52,65.47,65.5,77451.0,63.4778,63.5166,63.4681,63.4972,77451.0
2024-01-19 11:45:00,65.5,65.5,65.45,65.46,27089.0,63.4972,63.4972,63.4487,63.4584,27089.0
2024-01-19 11:50:00,65.46,65.53,65.45,65.48,31230.0,63.4584,63.5263,63.4487,63.4778,31230.0
2024-01-19 11:55:00,65.49,65.54,65.48,65.54,62893.0,63.4875,63.536,63.4778,63.536,62893.0
2024-01-19 12:00:00,65.54,65.56,65.51,65.53,53223.0,63.536,63.5553,63.5069,63.5263,53223.0
2024-01-19 12:05:00,65.54,65.55,65.5,65.51,67820.0,63.536,63.5457,63.4972,63.5069,67820.0
2024-01-19 12:10:00,65.51,65.54,65.47,65.53,72816.0,63.5069,63.536,63.4681,63.5263,72816.0
2024-01-19 12:15:00,65.53,65.57,65.53,65.56,51511.0,63.5263,63.565,63.5263,63.5553,51511.0
2024-01-19 12:20:00,65.56,65.61,65.54,65.59,51243.0,63.5553,63.6038,63.536,63.5844,51243.0
2024-01-19 12:25:00,65.59,65.65,65.59,65.65,99031.0,63.5844,63.6426,63.5844,63.6426,99031.0
2024-01-19 12:30:00,65.65,65.7,65.64,65.67,132692.0,63.6426,63.6911,63.6329,63.662,132692.0
2024-01-19 12:35:00,65.68,65.69,65.64,65.65,79056.0,63.6717,63.6814,63.6329,63.6426,79056.0
2024-01-19 12:40:00,65.65,65.65,65.61,65.64,120787.0,63.6426,63.6426,63.6038,63.6329,120787.0
2024-01-19 12:45:00,65.64,65.64,65.58,65.59,50309.0,63.6329,63.6329,63.5747,63.5844,50309.0
2024-01-19 12:50:00,65.6,65.63,65.6,65.62,62855.0,63.5941,63.6232,63.5941,63.6135,62855.0
2024-01-19 12:55:00,65.62,65.65,65.61,65.65,53314.0,63.6135,63.6426,63.6038,63.6426,53314.0
2024-01-19 13:00:00,65.65,65.65,65.57,65.59,68934.0,63.6426,63.6426,63.565,63.5844,68934.0
2024-01-19 13:05:00,65.59,65.63,65.58,65.62,46461.0,63.5844,63.6232,63.5747,63.6135,46461.0
2024-01-19 13:10:00,65.62,65.66,65.6,65.64,52412.0,63.6135,63.6523,63.5941,63.6329,52412.0
2024-01-19 13:15:00,65.64,65.65,65.62,65.64,22887.0,63.6329,63.6426,63.6135,63.6329,22887.0
2024-01-19 13:20:00,65.64,65.67,65.63,65.67,23597.0,63.6329,63.662,63.6232,63.662,23597.0
2024-01-19 13:25:00,65.67,65.67,65.64,65.67,28574.0,63.662,63.662,63.6329,63.662,28574.0
2024-01-19 13:30:00,65.67,65.68,65.66,65.67,45981.0,63.662,63.6717,63.6523,63.662,45981.0
2024-01-19 13:35:00,65.68,65.7,65.66,65.68,65974.0,63.6717,63.6911,63.6523,63.6717,65974.0
2024-01-19 13:40:00,65.68,65.7,65.66,65.7,28855.0,63.6717,63.6911,63.6523,63.6911,28855.0
2024-01-19 13:45:00,65.7,65.72,65.68,65.71,97209.0,63.6911,63.7105,63.6717,63.7008,97209.0
2024-01-19 13:50:00,65.7,65.71,65.68,65.69,48127.0,63.6911,63.7008,63.6717,63.6814,48127.0
2024-01-19 13:55:00,65.69,65.73,65.68,65.73,26113.0,63.6814,63.7201,63.6717,63.7201,26113.0
2024-01-19 14:00:00,65.73,65.77,65.71,65.77,67761.0,63.7201,63.7589,63.7008,63.7589,67761.0
2024-01-19 14:05:00,65.76,65.8,65.75,65.8,132999.0,63.7492,63.788,63.7395,63.788,132999.0
2024-01-19 14:10:00,65.8,65.88,65.79,65.88,196427.0,63.788,63.8656,63.7783,63.8656,196427.0
2024-01-19 14:15:00,65.87,65.89,65.78,65.81,201854.0,63.8559,63.8753,63.7686,63.7977,201854.0
2024-01-19 14:20:00,65.81,65.83,65.78,65.81,140933.0,63.7977,63.8171,63.7686,63.7977,140933.0
2024-01-19 14:25:00,65.81,65.86,65.8,65.82,114225.0,63.7977,63.8462,63.788,63.8074,114225.0
2024-01-19 14:30:00,65.83,65.83,65.74,65.77,172894.0,63.8171,63.8171,63.7298,63.7589,172894.0
2024-01-19 14:35:00,65.77,65.79,65.73,65.78,89403.0,63.7589,63.7783,63.7201,63.7686,89403.0
2024-01-19 14:40:00,65.78,65.81,65.77,65.79,110792.0,63.7686,63.7977,63.7589,63.7783,110792.0
2024-01-19 14:45:00,65.78,65.8,65.75,65.78,54809.0,63.7686,63.788,63.7395,63.7686,54809.0
2024-01-19 14:50:00,65.79,65.79,65.75,65.78,56589.0,63.7783,63.7783,63.7395,63.7686,56589.0
2024-01-19 14:55:00,65.78,65.82,65.78,65.81,126009.0,63.7686,63.8074,63.7686,63.7977,126009.0
2024-01-19 15:00:00,65.81,65.83,65.78,65.82,170086.0,63.7977,63.8171,63.7686,63.8074,170086.0
2024-01-19 15:05:00,65.82,65.82,65.78,65.78,90884.0,63.8074,63.8074,63.7686,63.7686,90884.0
2024-01-19 15:10:00,65.78,65.79,65.76,65.77,118149.0,63.7686,63.7783,63.7492,63.7589,118149.0
2024-01-19 15:15:00,65.78,65.8,65.76,65.78,78638.0,63.7686,63.788,63.7492,63.7686,78638.0
2024-01-19 15:20:00,65.78,65.79,65.72,65.73,126616.0,63.7686,63.7783,63.7105,63.7201,126616.0
2024-01-19 15:25:00,65.73,65.78,65.73,65.78,79677.0,63.7201,63.7686,63.7201,63.7686,79677.0
2024-01-19 15:30:00,65.77,65.8,65.76,65.8,44930.0,63.7589,63.788,63.7492,63.788,44930.0
2024-01-19 15:35:00,65.8,65.81,65.79,65.81,59224.0,63.788,63.7977,63.7783,63.7977,59224.0
2024-01-19 15:40:00,65.81,65.83,65.79,65.81,109275.0,63.7977,63.8171,63.7783,63.7977,109275.0
2024-01-19 15:45:00,65.81,65.84,65.81,65.84,96524.0,63.7977,63.8268,63.7977,63.8268,96524.0
2024-01-19 15:50:00,65.84,65.87,65.84,65.87,158653.0,63.8268,63.8559,63.8268,63.8559,158653.0
2024-01-19 15:55:00,65.87,65.9,65.79,65.88,1152778.0,63.8559,63.8849,63.7783,63.8656,1152778.0
2024-01-22 09:30:00,66.56,66.58,66.48,66.58,214664.0,64.5248,64.5442,64.4472,64.5442,214664.0
2024-01-22 09:35:00,66.57,66.61,66.55,66.61,230244.0,64.5345,64.5732,64.5151,64.5732,230244.0
2024-01-22 09:40:00,66.61,66.63,66.55,66.57,84547.0,64.5732,64.5926,64.5151,64.5345,84547.0
2024-01-22 09:45:00,66.57,66.68,66.57,66.67,88493.0,64.5345,64.6411,64.5345,64.6314,88493.0
2024-01-22 09:50:00,66.67,66.71,66.64,66.71,126091.0,64.6314,64.6702,64.6023,64.6702,126091.0
2024-01-22 09:55:00,66.71,66.75,66.68,66.75,106587.0,64.6702,64.709,64.6411,64.709,106587.0
2024-01-22 10:00:00,66.76,66.78,66.66,66.7,134310.0,64.7187,64.738,64.6217,64.6605,134310.0
2024-01-22 10:05:00,66.69,66.74,66.68,66.74,137990.0,64.6508,64.6993,64.6411,64.6993,137990.0
2024-01-22 10:10:00,66.74,66.79,66.71,66.79,121569.0,64.6993,64.7477,64.6702,64.7477,121569.0
2024-01-22 10:15:00,66.79,66.83,66.77,66.77,163905.0,64.7477,64.7865,64.7283,64.7283,163905.0
2024-01-22 10:20:00,66.77,66.82,66.77,66.81,49428.0,64.7283,64.7768,64.7283,64.7671,49428.0
2024-01-22 10:25:00,66.82,66.85,66.79,66.81,47060.0,64.7768,64.8059,64.7477,64.7671,47060.0
2024-01-22 10:30:00,66.81,66.82,66.7,66.72,93759.0,64.7671,64.7768,64.6605,64.6799,93759.0
2024-01-22 10:35:00,66.72,66.76,66.68,66.75,62818.0,64.6799,64.7187,64.6411,64.709,62818.0
2024-01-22 10:40:00,66.76,66.77,66.71,66.73,53308.0,64.7187,64.7283,64.6702,64.6896,53308.0
2024-01-22 10:45:00,66.73,66.74,66.67,66.68,102944.0,64.6896,64.6993,64.6314,64.6411,102944.0
2024-01-22 10:50:00,66.68,66.73,66.67,66.71,43049.0,64.6411,64.6896,64.6314,64.6702,43049.0
2024-01-22 10:55:00,66.71,66.72,66.66,66.67,58733.0,64.6702,64.6799,64.6217,64.6314,58733.0
2024-01-22 11:00:00,66.68,66.68,66.63,66.65,143610.0,64.6411,64.6411,64.5926,64.612,143610.0
2024-01-22 11:05:00,66.65,66.67,66.64,66.67,25550.0,64.612,64.6314,64.6023,64.6314,25550.0
2024-01-22 11:10:00,66.67,66.72,66.67,66.72,35374.0,64.6314,64.6799,64.6314,64.6799,35374.0
2024-01-22 11:15:00,66.72,66.76,66.71,66.75,43882.0,64.6799,64.7187,64.6702,64.709,43882.0
2024-01-22 11:20:00,66.75,66.77,66.72,66.73,176818.0,64.709,64.7283,64.6799,64.6896,176818.0
2024-01-22 11:25:00,66.74,66.76,66.73,66.75,148958.0,64.6993,64.7187,64.6896,64.709,148958.0
2024-01-22 11:30:00,66.75,66.75,66.73,66.74,114682.0,64.709,64.709,64.6896,64.6993,114682.0
2024-01-22 11:35:00,66.73,66.75,66.73,66.73,112400.0,64.6896,64.709,64.6896,64.6896,112400.0
2024-01-22 11:40:00,66.73,66.74,66.69,66.71,176947.0,64.6896,64.6993,64.6508,64.6702,176947.0
2024-01-22 11:45:00,66.71,66.72,66.69,66.7,99556.0,64.6702,64.6799,64.6508,64.6605,99556.0
2024-01-22 11:50:00,66.7,66.73,66.69,66.73,66449.0,64.6605,64.6896,64.6508,64.6896,66449.0
2024-01-22 11:55:00,66.73,66.77,66.73,66.76,44671.0,64.6896,64.7283,64.6896,64.7187,44671.0
2024-01-22 12:00:00,66.76,66.76,66.73,66.75,90817.0,64.7187,64.7187,64.6896,64.709,90817.0
2024-01-22 12:05:00,66.75,66.75,66.68,66.69,130113.0,64.709,64.709,64.6411,64.6508,130113.0
2024-01-22 12:10:00,66.69,66.71,66.66,66.71,115927.0,64.6508,64.6702,64.6217,64.6702,115927.0
2024-01-22 12:15:00,66.71,66.73,66.7,66.73,77490.0,64.6702,64.6896,64.6605,64.6896,77490.0
2024-01-22 12:20:00,66.73,66.74,66.72,66.73,65770.0,64.6896,64.6993,64.6799,64.6896,65770.0
2024-01-22 12:25:00,66.74,66.74,66.72,66.74,26474.0,64.6993,64.6993,64.6799,64.6993,26474.0
2024-01-22 12:30:00,66.74,66.76,66.71,66.72,67822.0,64.6993,64.7187,64.6702,64.6799,67822.0
2024-01-22 12:35:00,66.71,66.73,66.69,66.73,95584.0,64.6702,64.6896,64.6508,64.6896,95584.0
2024-01-22 12:40:00,66.73,66.74,66.7,66.72,92535.0,64.6896,64.6993,64.6605,64.6799,92535.0
2024-01-22 12:45:00,66.73,66.75,66.72,66.73,104772.0,64.6896,64.709,64.6799,64.6896,104772.0
2024-01-22 12:50:00,66.73,66.77,66.71,66.76,139967.0,64.6896,64.7283,64.6702,64.7187,139967.0
2024-01-22 12:55:00,66.76,66.78,66.74,66.75,142593.0,64.7187,64.738,64.6993,64.709,142593.0
2024-01-22 13:00:00,66.74,66.75,66.68,66.68,100933.0,64.6993,64.709,64.6411,64.6411,100933.0
2024-01-22 13:05:00,66.68,66.72,66.67,66.69,111104.0,64.6411,64.6799,64.6314,64.6508,111104.0
2024-01-22 13:10:00,66.68,66.73,66.68,66.72,64433.0,64.6411,64.6896,64.6411,64.6799,64433.0
2024-01-22 13:15:00,66.72,66.73,66.67,66.67,90444.0,64.6799,64.6896,64.6314,64.6314,90444.0
2024-01-22 13:20:00,66.67,66.69,66.65,66.66,117160.0,64.6314,64.6508,64.612,64.6217,117160.0
2024-01-22 13:25:00,66.65,66.67,66.56,66.56,121037.0,64.612,64.6314,64.5248,64.5248,121037.0
2024-01-22 13:30:00,66.57,66.59,66.55,66.58,90577.0,64.5345,64.5538,64.5151,64.5442,90577.0
2024-01-22 13:35:00,66.58,66.65,66.57,66.64,88523.0,64.5442,64.612,64.5345,64.6023,88523.0
2024-01-22 13:40:00,66.64,66.64,66.61,66.62,67104.0,64.6023,64.6023,64.5732,64.5829,67104.0
2024-01-22 13:45:00,66.62,66.65,66.6,66.64,74251.0,64.5829,64.612,64.5635,64.6023,74251.0
2024-01-22 13:50:00,66.64,66.67,66.63,66.67,61005.0,64.6023,64.6314,64.5926,64.6314,61005.0
2024-01-22 13:55:00,66.67,66.68,66.65,66.67,48918.0,64.6314,64.6411,64.612,64.6314,48918.0
2024-01-22 14:00:00,66.67,66.7,66.66,66.69,39368.0,64.6314,64.6605,64.6217,64.6508,39368.0
2024-01-22 14:05:00,66.69,66.69,66.67,66.67,29810.0,64.6508,64.6508,64.6314,64.6314,29810.0
2024-01-22 14:10:00,66.67,66.67,66.61,66.62,55170.0,64.6314,64.6314,64.5732,64.5829,55170.0
2024-01-22 14:15:00,66.61,66.62,66.57,66.58,37200.0,64.5732,64.5829,64.5345,64.5442,37200.0
2024-01-22 14:20:00,66.57,66.59,66.55,66.57,44724.0,64.5345,64.5538,64.5151,64.5345,44724.0
2024-01-22 14:25:00,66.58,66.59,66.55,66.56,45685.0,64.5442,64.5538,64.5151,64.5248,45685.0
2024-01-22 14:30:00,66.57,66.59,66.55,66.56,124551.0,64.5345,64.5538,64.5151,64.5248,124551.0
2024-01-22 14:35:00,66.56,66.6,66.55,66.59,57507.0,64.5248,64.5635,64.5151,64.5538,57507.0
2024-01-22 14:40:00,66.6,66.61,66.58,66.6,71168.0,64.5635,64.5732,64.5442,64.5635,71168.0
2024-01-22 14:45:00,66.59,66.62,66.58,66.6,81426.0,64.5538,64.5829,64.5442,64.5635,81426.0
2024-01-22 14:50:00,66.59,66.61,66.59,66.61,125032.0,64.5538,64.5732,64.5538,64.5732,125032.0
2024-01-22 14:55:00,66.6,66.61,66.59,66.61,80810.0,64.5635,64.5732,64.5538,64.5732,80810.0
2024-01-22 15:00:00,66.61,66.61,66.54,66.56,74041.0,64.5732,64.5732,64.5054,64.5248,74041.0
2024-01-22 15:05:00,66.56,66.56,66.52,66.55,144992.0,64.5248,64.5248,64.486,64.5151,144992.0
2024-01-22 15:10:00,66.55,66.58,66.54,66.56,121335.0,64.5151,64.5442,64.5054,64.5248,121335.0
2024-01-22 15:15:00,66.56,66.59,66.56,66.58,108483.0,64.5248,64.5538,64.5248,64.5442,108483.0
2024-01-22 15:20:00,66.59,66.6,66.57,66.59,75662.0,64.5538,64.5635,64.5345,64.5538,75662.0
2024-01-22 15:25:00,66.59,66.65,66.59,66.65,89505.0,64.5538,64.612,64.5538,64.612,89505.0
2024-01-22 15:30:00,66.64,66.67,66.64,66.67,105440.0,64.6023,64.6314,64.6023,64.6314,105440.0
2024-01-22 15:35:00,66.67,66.68,66.65,66.65,89809.0,64.6314,64.6411,64.612,64.612,89809.0
2024-01-22 15:40:00,66.66,66.66,66.62,66.65,144333.0,64.6217,64.6217,64.5829,64.612,144333.0
2024-01-22 15:45:00,66.64,66.66,66.63,66.64,82947.0,64.6023,64.6217,64.5926,64.6023,82947.0
2024-01-22 15:50:00,66.63,66.66,66.63,66.65,213200.0,64.5926,64.6217,64.5926,64.612,213200.0
2024-01-22 15:55:00,66.65,66.7,66.64,66.68,238334.0,64.612,64.6605,64.6023,64.6411,238334.0
2024-01-23 09:30:00,65.9,65.99,65.85,65.97,430482.0,63.8849,63.9722,63.8365,63.9528,430482.0
2024-01-23 09:35:00,65.97,66.09,65.96,66.06,104124.0,63.9528,64.0691,63.9431,64.0401,104124.0
2024-01-23 09:40:00,66.05,66.07,66.01,66.06,37888.0,64.0304,64.0498,63.9916,64.0401,37888.0
2024-01-23 09:45:00,66.06,66.07,65.99,66.03,80610.0,64.0401,64.0498,63.9722,64.011,80610.0
2024-01-23 09:50:00,66.02,66.04,65.97,66.03,45305.0,64.0013,64.0207,63.9528,64.011,45305.0
2024-01-23 09:55:00,66.04,66.06,66.0,66.06,34869.0,64.0207,64.0401,63.9819,64.0401,34869.0
2024-01-23 10:00:00,66.06,66.1,66.06,66.09,39007.0,64.0401,64.0788,64.0401,64.0691,39007.0
2024-01-23 10:05:00,66.09,66.13,66.05,66.06,86554.0,64.0691,64.1079,64.0304,64.0401,86554.0
2024-01-23 10:10:00,66.06,66.08,66.03,66.04,136792.0,64.0401,64.0594,64.011,64.0207,136792.0
2024-01-23 10:15:00,66.03,66.06,66.01,66.03,97256.0,64.011,64.0401,63.9916,64.011,97256.0
2024-01-23 10:20:00,66.04,66.04,65.93,65.95,354438.0,64.0207,64.0207,63.914,63.9334,354438.0
2024-01-23 10:25:00,65.95,65.99,65.95,65.97,121960.0,63.9334,63.9722,63.9334,63.9528,121960.0
2024-01-23 10:30:00,65.98,65.98,65.89,65.89,82509.0,63.9625,63.9625,63.8753,63.8753,82509.0
2024-01-23 10:35:00,65.89,65.91,65.88,65.91,153564.0,63.8753,63.8946,63.8656,63.8946,153564.0
2024-01-23 10:40:00,65.91,65.92,65.85,65.85,166471.0,63.8946,63.9043,63.8365,63.8365,166471.0
2024-01-23 10:45:00,65.85,65.89,65.83,65.88,185016.0,63.8365,63.8753,63.8171,63.8656,185016.0
2024-01-23 10:50:00,65.88,65.89,65.85,65.88,97152.0,63.8656,63.8753,63.8365,63.8656,97152.0
2024-01-23 10:55:00,65.87,65.88,65.83,65.83,75526.0,63.8559,63.8656,63.8171,63.8171,75526.0
2024-01-23 11:00:00,65.83,65.9,65.83,65.89,24728.0,63.8171,63.8849,63.8171,63.8753,24728.0
2024-01-23 11:05:00,65.89,65.91,65.88,65.91,53740.0,63.8753,63.8946,63.8656,63.8946,53740.0
2024-01-23 11:10:00,65.91,65.94,65.87,65.87,56500.0,63.8946,63.9237,63.8559,63.8559,56500.0
2024-01-23 11:15:00,65.87,65.9,65.81,65.81,56450.0,63.8559,63.8849,63.7977,63.7977,56450.0
2024-01-23 11:20:00,65.81,65.83,65.8,65.81,72246.0,63.7977,63.8171,63.788,63.7977,72246.0
2024-01-23 11:25:00,65.81,65.83,65.78,65.83,38073.0,63.7977,63.8171,63.7686,63.8171,38073.0
2024-01-23 11:30:00,65.83,65.84,65.8,65.83,59265.0,63.8171,63.8268,63.788,63.8171,59265.0
2024-01-23 11:35:00,65.83,65.86,65.83,65.86,16976.0,63.8171,63.8462,63.8171,63.8462,16976.0
2024-01-23 11:40:00,65.85,65.88,65.82,65.86,81252.0,63.8365,63.8656,63.8074,63.8462,81252.0
2024-01-23 11:45:00,65.86,65.87,65.81,65.82,29390.0,63.8462,63.8559,63.7977,63.8074,29390.0
2024-01-23 11:50:00,65.82,65.87,65.82,65.86,58064.0,63.8074,63.8559,63.8074,63.8462,58064.0
2024-01-23 11:55:00,65.86,65.9,65.85,65.89,88451.0,63.8462,63.8849,63.8365,63.8753,88451.0
2024-01-23 12:00:00,65.88,65.9,65.86,65.88,60575.0,63.8656,63.8849,63.8462,63.8656,60575.0
2024-01-23 12:05:00,65.87,65.89,65.85,65.86,63607.0,63.8559,63.8753,63.8365,63.8462,63607.0
2024-01-23 12:10:00,65.87,65.88,65.83,65.84,30351.0,63.8559,63.8656,63.8171,63.8268,30351.0
2024-01-23 12:15:00,65.84,65.84,65.81,65.83,16026.0,63.8268,63.8268,63.7977,63.8171,16026.0
2024-01-23 12:20:00,65.83,65.86,65.81,65.83,74828.0,63.8171,63.8462,63.7977,63.8171,74828.0
2024-01-23 12:25:00,65.83,65.87,65.82,65.87,47745.0,63.8171,63.8559,63.8074,63.8559,47745.0
2024-01-23 12:30:00,65.87,65.9,65.86,65.88,55004.0,63.8559,63.8849,63.8462,63.8656,55004.0
2024-01-23 12:35:00,65.88,65.88,65.84,65.85,122907.0,63.8656,63.8656,63.8268,63.8365,122907.0
2024-01-23 12:40:00,65.85,65.88,65.84,65.87,34165.0,63.8365,63.8656,63.8268,63.8559,34165.0
2024-01-23 12:45:00,65.87,65.9,65.86,65.89,57378.0,63.8559,63.8849,63.8462,63.8753,57378.0
2024-01-23 12:50:00,65.89,65.91,65.87,65.91,25489.0,63.8753,63.8946,63.8559,63.8946,25489.0
2024-01-23 12:55:00,65.91,65.96,65.91,65.95,24748.0,63.8946,63.9431,63.8946,63.9334,24748.0
2024-01-23 13:00:00,65.94,65.94,65.91,65.92,39362.0,63.9237,63.9237,63.8946,63.9043,39362.0
2024-01-23 13:05:00,65.92,65.92,65.89,65.91,55796.0,63.9043,63.9043,63.8753,63.8946,55796.0
2024-01-23 13:10:00,65.92,65.93,65.89,65.92,15101.0,63.9043,63.914,63.8753,63.9043,15101.0
2024-01-23 13:15:00,65.92,65.96,65.91,65.95,54723.0,63.9043,63.9431,63.8946,63.9334,54723.0
2024-01-23 13:20:00,65.95,65.96,65.93,65.94,17944.0,63.9334,63.9431,63.914,63.9237,17944.0
2024-01-23 13:25:00,65.94,65.95,65.92,65.92,16595.0,63.9237,63.9334,63.9043,63.9043,16595.0
2024-01-23 13:30:00,65.92,65.94,65.91,65.93,43098.0,63.9043,63.9237,63.8946,63.914,43098.0
2024-01-23 13:35:00,65.93,65.94,65.91,65.92,55616.0,63.914,63.9237,63.8946,63.9043,55616.0
2024-01-23 13:40:00,65.92,65.96,65.92,65.95,42437.0,63.9043,63.9431,63.9043,63.9334,42437.0
2024-01-23 13:45:00,65.95,65.96,65.93,65.95,44518.0,63.9334,63.9431,63.914,63.9334,44518.0
2024-01-23 13:50:00,65.96,65.97,65.94,65.95,56931.0,63.9431,63.9528,63.9237,63.9334,56931.0
2024-01-23 13:55:00,65.95,65.97,65.93,65.96,31206.0,63.9334,63.9528,63.914,63.9431,31206.0
2024-01-23 14:00:00,65.96,65.97,65.95,65.97,21122.0,63.9431,63.9528,63.9334,63.9528,21122.0
2024-01-23 14:05:00,65.97,65.97,65.95,65.97,19831.0,63.9528,63.9528,63.9334,63.9528,19831.0
2024-01-23 14:10:00,65.96,65.99,65.95,65.98,12309.0,63.9431,63.9722,63.9334,63.9625,12309.0
2024-01-23 14:15:00,65.97,65.97,65.93,65.95,81639.0,63.9528,63.9528,63.914,63.9334,81639.0
2024-01-23 14:20:00,65.95,65.96,65.94,65.95,41657.0,63.9334,63.9431,63.9237,63.9334,41657.0
2024-01-23 14:25:00,65.95,65.96,65.93,65.96,44876.0,63.9334,63.9431,63.914,63.9431,44876.0
2024-01-23 14:30:00,65.97,65.97,65.94,65.96,85138.0,63.9528,63.9528,63.9237,63.9431,85138.0
2024-01-23 14:35:00,65.95,66.02,65.94,66.01,94251.0,63.9334,64.0013,63.9237,63.9916,94251.0
2024-01-23 14:40:00,66.01,66.06,66.0,66.05,158456.0,63.9916,64.0401,63.9819,64.0304,158456.0
2024-01-23 14:45:00,66.05,66.07,66.03,66.03,97785.0,64.0304,64.0498,64.011,64.011,97785.0
2024-01-23 14:50:00,66.03,66.04,66.02,66.03,101503.0,64.011,64.0207,64.0013,64.011,101503.0
2024-01-23 14:55:00,66.03,66.05,66.02,66.03,94478.0,64.011,64.0304,64.0013,64.011,94478.0
2024-01-23 15:00:00,66.03,66.04,66.0,66.03,113737.0,64.011,64.0207,63.9819,64.011,113737.0
2024-01-23 15:05:00,66.03,66.06,66.02,66.05,91430.0,64.011,64.0401,64.0013,64.0304,91430.0
2024-01-23 15:10:00,66.05,66.11,66.05,66.09,103137.0,64.0304,64.0885,64.0304,64.0691,103137.0
2024-01-23 15:15:00,66.09,66.1,66.07,66.1,75089.0,64.0691,64.0788,64.0498,64.0788,75089.0
2024-01-23 15:20:00,66.1,66.11,66.08,66.09,71645.0,64.0788,64.0885,64.0594,64.0691,71645.0
2024-01-23 15:25:00,66.09,66.09,66.06,66.07,84928.0,64.0691,64.0691,64.0401,64.0498,84928.0
2024-01-23 15:30:00,66.06,66.08,66.04,66.05,218981.0,64.0401,64.0594,64.0207,64.0304,218981.0
2024-01-23 15:35:00,66.05,66.06,66.04,66.06,53015.0,64.0304,64.0401,64.0207,64.0401,53015.0
2024-01-23 15:40:00,66.06,66.06,66.03,66.05,169654.0,64.0401,64.0401,64.011,64.0304,169654.0
2024-01-23 15:45:00,66.05,66.07,66.03,66.04,296194.0,64.0304,64.0498,64.011,64.0207,296194.0
2024-01-23 15:50:00,66.04,66.08,66.03,66.05,195977.0,64.0207,64.0594,64.011,64.0304,195977.0
2024-01-23 15:55:00,66.05,66.1,66.05,66.07,474240.0,64.0304,64.0788,64.0304,64.0498,474240.0
2024-01-24 09:30:00,66.33,66.35,66.29,66.33,235148.0,64.3018,64.3212,64.263,64.3018,235148.0
2024-01-24 09:35:00,66.33,66.37,66.28,66.32,338215.0,64.3018,64.3406,64.2533,64.2921,338215.0
2024-01-24 09:40:00,66.33,66.35,66.3,66.31,52672.0,64.3018,64.3212,64.2727,64.2824,52672.0
2024-01-24 09:45:00,66.31,66.31,66.15,66.19,309502.0,64.2824,64.2824,64.1273,64.1661,309502.0
2024-01-24 09:50:00,66.18,66.27,66.15,66.26,122478.0,64.1564,64.2436,64.1273,64.2339,122478.0
2024-01-24 09:55:00,66.26,66.29,66.24,66.29,59021.0,64.2339,64.263,64.2146,64.263,59021.0
2024-01-24 10:00:00,66.29,66.31,66.19,66.21,116940.0,64.263,64.2824,64.1661,64.1855,116940.0
2024-01-24 10:05:00,66.2,66.24,66.17,66.23,120784.0,64.1758,64.2146,64.1467,64.2049,120784.0
2024-01-24 10:10:00,66.23,66.24,66.12,66.2,818131.0,64.2049,64.2146,64.0982,64.1758,818131.0
2024-01-24 10:15:00,66.21,66.27,66.2,66.26,70986.0,64.1855,64.2436,64.1758,64.2339,70986.0
2024-01-24 10:20:00,66.26,66.26,66.2,66.23,64117.0,64.2339,64.2339,64.1758,64.2049,64117.0
2024-01-24 10:25:00,66.24,66.29,66.21,66.28,157742.0,64.2146,64.263,64.1855,64.2533,157742.0
2024-01-24 10:30:00,66.28,66.31,66.25,66.31,149397.0,64.2533,64.2824,64.2242,64.2824,149397.0
2024-01-24 10:35:00,66.31,66.37,66.28,66.37,181956.0,64.2824,64.3406,64.2533,64.3406,181956.0
2024-01-24 10:40:00,66.37,66.45,66.32,66.45,147539.0,64.3406,64.4181,64.2921,64.4181,147539.0
2024-01-24 10:45:00,66.45,66.45,66.37,66.42,166945.0,64.4181,64.4181,64.3406,64.389,166945.0
2024-01-24 10:50:00,66.41,66.42,66.33,66.36,152506.0,64.3794,64.389,64.3018,64.3309,152506.0
2024-01-24 10:55:00,66.36,66.37,66.31,66.37,158360.0,64.3309,64.3406,64.2824,64.3406,158360.0
2024-01-24 11:00:00,66.37,66.39,66.36,66.37,225162.0,64.3406,64.36,64.3309,64.3406,225162.0
2024-01-24 11:05:00,66.37,66.37,66.3,66.31,153466.0,64.3406,64.3406,64.2727,64.2824,153466.0
2024-01-24 11:10:00,66.31,66.32,66.28,66.29,198841.0,64.2824,64.2921,64.2533,64.263,198841.0
2024-01-24 11:15:00,66.29,66.37,66.28,66.37,196459.0,64.263,64.3406,64.2533,64.3406,196459.0
2024-01-24 11:20:00,66.37,66.4,66.34,66.37,190830.0,64.3406,64.3697,64.3115,64.3406,190830.0
2024-01-24 11:25:00,66.38,66.43,66.37,66.39,267693.0,64.3503,64.3987,64.3406,64.36,267693.0
2024-01-24 11:30:00,66.38,66.42,66.37,66.4,357278.0,64.3503,64.389,64.3406,64.3697,357278.0
2024-01-24 11:35:00,66.39,66.41,66.36,66.37,225797.0,64.36,64.3794,64.3309,64.3406,225797.0
2024-01-24 11:40:00,66.37,66.39,66.33,66.34,253405.0,64.3406,64.36,64.3018,64.3115,253405.0
2024-01-24 11:45:00,66.34,66.36,66.32,66.34,199277.0,64.3115,64.3309,64.2921,64.3115,199277.0
2024-01-24 11:50:00,66.33,66.37,66.32,66.37,239627.0,64.3018,64.3406,64.2921,64.3406,239627.0
2024-01-24 11:55:00,66.37,66.41,66.36,66.4,207732.0,64.3406,64.3794,64.3309,64.3697,207732.0
2024-01-24 12:00:00,66.4,66.41,66.37,66.4,263403.0,64.3697,64.3794,64.3406,64.3697,263403.0
2024-01-24 12:05:00,66.39,66.43,66.38,66.43,164670.0,64.36,64.3987,64.3503,64.3987,164670.0
2024-01-24 12:10:00,66.42,66.44,66.38,66.41,226787.0,64.389,64.4084,64.3503,64.3794,226787.0
2024-01-24 12:15:00,66.42,66.42,66.39,66.39,328424.0,64.389,64.389,64.36,64.36,328424.0
2024-01-24 12:20:00,66.4,66.43,66.38,66.43,157759.0,64.3697,64.3987,64.3503,64.3987,157759.0
2024-01-24 12:25:00,66.43,66.48,66.43,66.48,208903.0,64.3987,64.4472,64.3987,64.4472,208903.0
2024-01-24 12:30:00,66.48,66.5,66.46,66.49,192437.0,64.4472,64.4666,64.4278,64.4569,192437.0
2024-01-24 12:35:00,66.49,66.51,66.48,66.5,218772.0,64.4569,64.4763,64.4472,64.4666,218772.0
2024-01-24 12:40:00,66.5,66.5,66.48,66.5,156912.0,64.4666,64.4666,64.4472,64.4666,156912.0
2024-01-24 12:45:00,66.5,66.53,66.47,66.53,207899.0,64.4666,64.4957,64.4375,64.4957,207899.0
2024-01-24 12:50:00,66.52,66.55,66.52,66.53,152722.0,64.486,64.5151,64.486,64.4957,152722.0
2024-01-24 12:55:00,66.53,66.56,66.52,66.56,196696.0,64.4957,64.5248,64.486,64.5248,196696.0
2024-01-24 13:00:00,66.56,66.56,66.46,66.48,251043.0,64.5248,64.5248,64.4278,64.4472,251043.0
2024-01-24 13:05:00,66.48,66.5,66.44,66.5,326886.0,64.4472,64.4666,64.4084,64.4666,326886.0
2024-01-24 13:10:00,66.5,66.5,66.43,66.43,245400.0,64.4666,64.4666,64.3987,64.3987,245400.0
2024-01-24 13:15:00,66.42,66.43,66.38,66.41,235566.0,64.389,64.3987,64.3503,64.3794,235566.0
2024-01-24 13:20:00,66.41,66.42,66.38,66.4,155854.0,64.3794,64.389,64.3503,64.3697,155854.0
2024-01-24 13:25:00,66.4,66.48,66.39,66.44,232571.0,64.3697,64.4472,64.36,64.4084,232571.0
2024-01-24 13:30:00,66.44,66.44,66.4,66.42,163338.0,64.4084,64.4084,64.3697,64.389,163338.0
2024-01-24 13:35:00,66.43,66.44,66.34,66.34,199716.0,64.3987,64.4084,64.3115,64.3115,199716.0
2024-01-24 13:40:00,66.34,66.39,66.32,66.36,274208.0,64.3115,64.36,64.2921,64.3309,274208.0
2024-01-24 13:45:00,66.35,66.38,66.34,66.36,221936.0,64.3212,64.3503,64.3115,64.3309,221936.0
2024-01-24 13:50:00,66.37,66.38,66.34,66.38,193423.0,64.3406,64.3503,64.3115,64.3503,193423.0
2024-01-24 13:55:00,66.38,66.42,66.36,66.4,209381.0,64.3503,64.389,64.3309,64.3697,209381.0
2024-01-24 14:00:00,66.41,66.41,66.35,66.36,147227.0,64.3794,64.3794,64.3212,64.3309,147227.0
2024-01-24 14:05:00,66.36,66.39,66.35,66.36,191410.0,64.3309,64.36,64.3212,64.3309,191410.0
2024-01-24 14:10:00,66.36,66.37,66.31,66.32,168085.0,64.3309,64.3406,64.2824,64.2921,168085.0
2024-01-24 14:15:00,66.31,66.33,66.3,66.31,189251.0,64.2824,64.3018,64.2727,64.2824,189251.0
2024-01-24 14:20:00,66.31,66.31,66.2,66.22,141830.0,64.2824,64.2824,64.1758,64.1952,141830.0
2024-01-24 14:25:00,66.22,66.26,66.21,66.24,197375.0,64.1952,64.2339,64.1855,64.2146,197375.0
2024-01-24 14:30:00,66.24,66.28,66.22,66.25,115607.0,64.2146,64.2533,64.1952,64.2242,115607.0
2024-01-24 14:35:00,66.24,66.27,66.23,66.27,87261.0,64.2146,64.2436,64.2049,64.2436,87261.0
2024-01-24 14:40:00,66.27,66.34,66.26,66.32,202067.0,64.2436,64.3115,64.2339,64.2921,202067.0
2024-01-24 14:45:00,66.33,66.36,66.32,66.34,74839.0,64.3018,64.3309,64.2921,64.3115,74839.0
2024-01-24 14:50:00,66.34,66.35,66.31,66.33,174775.0,64.3115,64.3212,64.2824,64.3018,174775.0
2024-01-24 14:55:00,66.33,66.34,66.29,66.32,108281.0,64.3018,64.3115,64.263,64.2921,108281.0
2024-01-24 15:00:00,66.31,66.33,66.27,66.31,121376.0,64.2824,64.3018,64.2436,64.2824,121376.0
2024-01-24 15:05:00,66.31,66.35,66.31,66.34,106739.0,64.2824,64.3212,64.2824,64.3115,106739.0
2024-01-24 15:10:00,66.33,66.33,66.24,66.25,365639.0,64.3018,64.3018,64.2146,64.2242,365639.0
2024-01-24 15:15:00,66.25,66.26,66.21,66.22,244975.0,64.2242,64.2339,64.1855,64.1952,244975.0
2024-01-24 15:20:00,66.22,66.24,66.2,66.24,151832.0,64.1952,64.2146,64.1758,64.2146,151832.0
2024-01-24 15:25:00,66.23,66.24,66.19,66.22,119616.0,64.2049,64.2146,64.1661,64.1952,119616.0
2024-01-24 15:30:00,66.21,66.24,66.19,66.24,95759.0,64.1855,64.2146,64.1661,64.2146,95759.0
2024-01-24 15:35:00,66.24,66.28,66.23,66.27,191705.0,64.2146,64.2533,64.2049,64.2436,191705.0
2024-01-24 15:40:00,66.27,66.31,66.27,66.28,77169.0,64.2436,64.2824,64.2436,64.2533,77169.0
2024-01-24 15:45:00,66.28,66.29,66.21,66.22,183016.0,64.2533,64.263,64.1855,64.1952,183016.0
2024-01-24 15:50:00,66.22,66.22,66.18,66.19,105799.0,64.1952,64.1952,64.1564,64.1661,105799.0
2024-01-24 15:55:00,66.2,66.24,66.14,66.15,342093.0,64.1758,64.2146,64.1176,64.1273,342093.0
2024-01-25 09:30:00,66.22,66.22,66.07,66.18,193752.0,64.1952,64.1952,64.0498,64.1564,193752.0
2024-01-25 09:35:00,66.18,66.2,66.11,66.13,148369.0,64.1564,64.1758,64.0885,64.1079,148369.0
2024-01-25 09:40:00,66.12,66.15,66.02,66.04,242587.0,64.0982,64.1273,64.0013,64.0207,242587.0
2024-01-25 09:45:00,66.04,66.09,66.02,66.06,56772.0,64.0207,64.0691,64.0013,64.0401,56772.0
2024-01-25 09:50:00,66.05,66.13,66.05,66.12,109869.0,64.0304,64.1079,64.0304,64.0982,109869.0
2024-01-25 09:55:00,66.13,66.14,66.06,66.08,240597.0,64.1079,64.1176,64.0401,64.0594,240597.0
2024-01-25 10:00:00,66.09,66.11,66.01,66.03,51936.0,64.0691,64.0885,63.9916,64.011,51936.0
2024-01-25 10:05:00,66.04,66.09,65.99,66.08,72483.0,64.0207,64.0691,63.9722,64.0594,72483.0
2024-01-25 10:10:00,66.08,66.11,66.03,66.03,63488.0,64.0594,64.0885,64.011,64.011,63488.0
2024-01-25 10:15:00,66.04,66.07,66.01,66.03,55503.0,64.0207,64.0498,63.9916,64.011,55503.0
2024-01-25 10:20:00,66.04,66.11,66.04,66.09,58839.0,64.0207,64.0885,64.0207,64.0691,58839.0
2024-01-25 10:25:00,66.1,66.1,66.06,66.06,51586.0,64.0788,64.0788,64.0401,64.0401,51586.0
2024-01-25 10:30:00,66.07,66.08,65.93,65.93,84166.0,64.0498,64.0594,63.914,63.914,84166.0
2024-01-25 10:35:00,65.92,65.93,65.86,65.89,102138.0,63.9043,63.914,63.8462,63.8753,102138.0
2024-01-25 10:40:00,65.9,65.92,65.87,65.91,114588.0,63.8849,63.9043,63.8559,63.8946,114588.0
2024-01-25 10:45:00,65.91,65.91,65.83,65.83,153780.0,63.8946,63.8946,63.8171,63.8171,153780.0
2024-01-25 10:50:00,65.84,65.85,65.77,65.8,102817.0,63.8268,63.8365,63.7589,63.788,102817.0
2024-01-25 10:55:00,65.8,65.81,65.76,65.76,75864.0,63.788,63.7977,63.7492,63.7492,75864.0
2024-01-25 11:00:00,65.77,65.77,65.72,65.75,84070.0,63.7589,63.7589,63.7105,63.7395,84070.0
2024-01-25 11:05:00,65.75,65.81,65.75,65.77,124329.0,63.7395,63.7977,63.7395,63.7589,124329.0
2024-01-25 11:10:00,65.77,65.81,65.74,65.8,85628.0,63.7589,63.7977,63.7298,63.788,85628.0
2024-01-25 11:15:00,65.8,65.85,65.79,65.83,85346.0,63.788,63.8365,63.7783,63.8171,85346.0
2024-01-25 11:20:00,65.84,65.85,65.81,65.83,106405.0,63.8268,63.8365,63.7977,63.8171,106405.0
2024-01-25 11:25:00,65.83,65.84,65.79,65.83,151500.0,63.8171,63.8268,63.7783,63.8171,151500.0
2024-01-25 11:30:00,65.83,65.83,65.77,65.81,149275.0,63.8171,63.8171,63.7589,63.7977,149275.0
2024-01-25 11:35:00,65.8,65.83,65.79,65.79,124446.0,63.788,63.8171,63.7783,63.7783,124446.0
2024-01-25 11:40:00,65.79,65.8,65.73,65.78,126968.0,63.7783,63.788,63.7201,63.7686,126968.0
2024-01-25 11:45:00,65.77,65.81,65.77,65.81,106010.0,63.7589,63.7977,63.7589,63.7977,106010.0
2024-01-25 11:50:00,65.81,65.84,65.8,65.83,187601.0,63.7977,63.8268,63.788,63.8171,187601.0
2024-01-25 11:55:00,65.83,65.84,65.79,65.83,158714.0,63.8171,63.8268,63.7783,63.8171,158714.0
2024-01-25 12:00:00,65.83,65.85,65.79,65.8,116636.0,63.8171,63.8365,63.7783,63.788,116636.0
2024-01-25 12:05:00,65.8,65.8,65.73,65.76,141117.0,63.788,63.788,63.7201,63.7492,141117.0
2024-01-25 12:10:00,65.76,65.79,65.75,65.77,166306.0,63.7492,63.7783,63.7395,63.7589,166306.0
2024-01-25 12:15:00,65.77,65.86,65.77,65.84,193578.0,63.7589,63.8462,63.7589,63.8268,193578.0
2024-01-25 12:20:00,65.83,65.85,65.81,65.81,110647.0,63.8171,63.8365,63.7977,63.7977,110647.0
2024-01-25 12:25:00,65.81,65.84,65.78,65.8,188170.0,63.7977,63.8268,63.7686,63.788,188170.0
2024-01-25 12:30:00,65.8,65.81,65.74,65.76,151850.0,63.788,63.7977,63.7298,63.7492,151850.0
2024-01-25 12:35:00,65.76,65.79,65.74,65.78,132316.0,63.7492,63.7783,63.7298,63.7686,132316.0
2024-01-25 12:40:00,65.78,65.81,65.78,65.81,184198.0,63.7686,63.7977,63.7686,63.7977,184198.0
2024-01-25 12:45:00,65.81,65.82,65.77,65.78,213056.0,63.7977,63.8074,63.7589,63.7686,213056.0
2024-01-25 12:50:00,65.78,65.82,65.75,65.82,113162.0,63.7686,63.8074,63.7395,63.8074,113162.0
2024-01-25 12:55:00,65.81,65.83,65.81,65.81,99772.0,63.7977,63.8171,63.7977,63.7977,99772.0
2024-01-25 13:00:00,65.82,65.89,65.79,65.84,187426.0,63.8074,63.8753,63.7783,63.8268,187426.0
2024-01-25 13:05:00,65.84,65.92,65.84,65.87,126077.0,63.8268,63.9043,63.8268,63.8559,126077.0
2024-01-25 13:10:00,65.88,65.91,65.87,65.89,145166.0,63.8656,63.8946,63.8559,63.8753,145166.0
2024-01-25 13:15:00,65.89,65.89,65.76,65.77,150093.0,63.8753,63.8753,63.7492,63.7589,150093.0
2024-01-25 13:20:00,65.77,65.82,65.77,65.78,153925.0,63.7589,63.8074,63.7589,63.7686,153925.0
2024-01-25 13:25:00,65.78,65.83,65.78,65.82,57738.0,63.7686,63.8171,63.7686,63.8074,57738.0
2024-01-25 13:30:00,65.82,65.84,65.81,65.83,83570.0,63.8074,63.8268,63.7977,63.8171,83570.0
2024-01-25 13:35:00,65.83,65.84,65.81,65.84,155169.0,63.8171,63.8268,63.7977,63.8268,155169.0
2024-01-25 13:40:00,65.84,65.91,65.84,65.88,139684.0,63.8268,63.8946,63.8268,63.8656,139684.0
2024-01-25 13:45:00,65.88,65.92,65.86,65.9,139809.0,63.8656,63.9043,63.8462,63.8849,139809.0
2024-01-25 13:50:00,65.9,65.9,65.86,65.87,129202.0,63.8849,63.8849,63.8462,63.8559,129202.0
2024-01-25 13:55:00,65.88,65.88,65.78,65.8,131551.0,63.8656,63.8656,63.7686,63.788,131551.0
2024-01-25 14:00:00,65.79,65.8,65.71,65.74,292839.0,63.7783,63.788,63.7008,63.7298,292839.0
2024-01-25 14:05:00,65.74,65.76,65.71,65.72,131441.0,63.7298,63.7492,63.7008,63.7105,131441.0
2024-01-25 14:10:00,65.72,65.79,65.72,65.78,93834.0,63.7105,63.7783,63.7105,63.7686,93834.0
2024-01-25 14:15:00,65.78,65.79,65.75,65.78,96524.0,63.7686,63.7783,63.7395,63.7686,96524.0
2024-01-25 14:20:00,65.78,65.79,65.73,65.75,172776.0,63.7686,63.7783,63.7201,63.7395,172776.0
2024-01-25 14:25:00,65.75,65.83,65.75,65.8,131987.0,63.7395,63.8171,63.7395,63.788,131987.0
2024-01-25 14:30:00,65.81,65.85,65.8,65.84,148090.0,63.7977,63.8365,63.788,63.8268,148090.0
2024-01-25 14:35:00,65.85,65.87,65.81,65.84,117010.0,63.8365,63.8559,63.7977,63.8268,117010.0
2024-01-25 14:40:00,65.84,65.85,65.8,65.82,99627.0,63.8268,63.8365,63.788,63.8074,99627.0
2024-01-25 14:45:00,65.82,65.84,65.8,65.83,162420.0,63.8074,63.8268,63.788,63.8171,162420.0
2024-01-25 14:50:00,65.83,65.87,65.81,65.87,135729.0,63.8171,63.8559,63.7977,63.8559,135729.0
2024-01-25 14:55:00,65.87,65.89,65.85,65.87,91224.0,63.8559,63.8753,63.8365,63.8559,91224.0
2024-01-25 15:00:00,65.87,65.89,65.86,65.88,118194.0,63.8559,63.8753,63.8462,63.8656,118194.0
2024-01-25 15:05:00,65.88,65.9,65.86,65.87,146794.0,63.8656,63.8849,63.8462,63.8559,146794.0
2024-01-25 15:10:00,65.86,65.89,65.85,65.85,112190.0,63.8462,63.8753,63.8365,63.8365,112190.0
2024-01-25 15:15:00,65.86,65.86,65.83,65.86,116334.0,63.8462,63.8462,63.8171,63.8462,116334.0
2024-01-25 15:20:00,65.86,65.88,65.83,65.84,175612.0,63.8462,63.8656,63.8171,63.8268,175612.0
2024-01-25 15:25:00,65.84,65.86,65.83,65.85,118719.0,63.8268,63.8462,63.8171,63.8365,118719.0
2024-01-25 15:30:00,65.85,65.9,65.84,65.88,166248.0,63.8365,63.8849,63.8268,63.8656,166248.0
2024-01-25 15:35:00,65.87,65.9,65.87,65.88,102651.0,63.8559,63.8849,63.8559,63.8656,102651.0
2024-01-25 15:40:00,65.88,65.89,65.86,65.88,99703.0,63.8656,63.8753,63.8462,63.8656,99703.0
2024-01-25 15:45:00,65.88,65.92,65.87,65.91,277903.0,63.8656,63.9043,63.8559,63.8946,277903.0
2024-01-25 15:50:00,65.91,65.93,65.87,65.88,181199.0,63.8946,63.914,63.8559,63.8656,181199.0
2024-01-25 15:55:00,65.89,65.92,65.88,65.91,364130.0,63.8753,63.9043,63.8656,63.8946,364130.0
2024-01-26 09:30:00,65.4,65.45,65.33,65.42,115431.0,63.4002,63.4487,63.3324,63.4196,115431.0
2024-01-26 09:35:00,65.42,65.51,65.41,65.48,59021.0,63.4196,63.5069,63.4099,63.4778,59021.0
2024-01-26 09:40:00,65.48,65.49,65.43,65.44,55080.0,63.4778,63.4875,63.4293,63.439,55080.0
2024-01-26 09:45:00,65.43,65.44,65.39,65.41,168681.0,63.4293,63.439,63.3905,63.4099,168681.0
2024-01-26 09:50:00,65.42,65.48,65.41,65.47,79991.0,63.4196,63.4778,63.4099,63.4681,79991.0
2024-01-26 09:55:00,65.47,65.5,65.45,65.5,46718.0,63.4681,63.4972,63.4487,63.4972,46718.0
2024-01-26 10:00:00,65.49,65.49,65.42,65.47,67623.0,63.4875,63.4875,63.4196,63.4681,67623.0
2024-01-26 10:05:00,65.46,65.48,65.4,65.46,63625.0,63.4584,63.4778,63.4002,63.4584,63625.0
2024-01-26 10:10:00,65.47,65.5,65.46,65.49,41282.0,63.4681,63.4972,63.4584,63.4875,41282.0
2024-01-26 10:15:00,65.49,65.49,65.42,65.45,57336.0,63.4875,63.4875,63.4196,63.4487,57336.0
2024-01-26 10:20:00,65.45,65.51,65.43,65.5,70940.0,63.4487,63.5069,63.4293,63.4972,70940.0
2024-01-26 10:25:00,65.5,65.51,65.48,65.48,44441.0,63.4972,63.5069,63.4778,63.4778,44441.0
2024-01-26 10:30:00,65.48,65.56,65.47,65.55,68849.0,63.4778,63.5553,63.4681,63.5457,68849.0
2024-01-26 10:35:00,65.55,65.58,65.52,65.55,67336.0,63.5457,63.5747,63.5166,63.5457,67336.0
2024-01-26 10:40:00,65.55,65.59,65.53,65.57,77402.0,63.5457,63.5844,63.5263,63.565,77402.0
2024-01-26 10:45:00,65.57,65.59,65.54,65.56,49624.0,63.565,63.5844,63.536,63.5553,49624.0
2024-01-26 10:50:00,65.57,65.59,65.56,65.58,40143.0,63.565,63.5844,63.5553,63.5747,40143.0
2024-01-26 10:55:00,65.59,65.6,65.54,65.56,60979.0,63.5844,63.5941,63.536,63.5553,60979.0
2024-01-26 11:00:00,65.56,65.57,65.5,65.53,43714.0,63.5553,63.565,63.4972,63.5263,43714.0
2024-01-26 11:05:00,65.53,65.56,65.49,65.56,33937.0,63.5263,63.5553,63.4875,63.5553,33937.0
2024-01-26 11:10:00,65.56,65.56,65.52,65.53,43929.0,63.5553,63.5553,63.5166,63.5263,43929.0
2024-01-26 11:15:00,65.54,65.56,65.53,65.54,16139.0,63.536,63.5553,63.5263,63.536,16139.0
2024-01-26 11:20:00,65.54,65.59,65.53,65.59,35264.0,63.536,63.5844,63.5263,63.5844,35264.0
2024-01-26 11:25:00,65.58,65.62,65.58,65.61,32221.0,63.5747,63.6135,63.5747,63.6038,32221.0
2024-01-26 11:30:00,65.61,65.62,65.57,65.6,134024.0,63.6038,63.6135,63.565,63.5941,134024.0
2024-01-26 11:35:00,65.59,65.6,65.51,65.52,189439.0,63.5844,63.5941,63.5069,63.5166,189439.0
2024-01-26 11:40:00,65.51,65.53,65.49,65.53,127077.0,63.5069,63.5263,63.4875,63.5263,127077.0
2024-01-26 11:45:00,65.52,65.54,65.5,65.53,124702.0,63.5166,63.536,63.4972,63.5263,124702.0
2024-01-26 11:50:00,65.53,65.55,65.53,65.55,98194.0,63.5263,63.5457,63.5263,63.5457,98194.0
2024-01-26 11:55:00,65.54,65.55,65.53,65.55,153207.0,63.536,63.5457,63.5263,63.5457,153207.0
2024-01-26 12:00:00,65.55,65.56,65.53,65.54,178995.0,63.5457,63.5553,63.5263,63.536,178995.0
2024-01-26 12:05:00,65.54,65.55,65.53,65.53,106605.0,63.536,63.5457,63.5263,63.5263,106605.0
2024-01-26 12:10:00,65.53,65.57,65.51,65.56,246400.0,63.5263,63.565,63.5069,63.5553,246400.0
2024-01-26 12:15:00,65.55,65.58,65.55,65.58,136198.0,63.5457,63.5747,63.5457,63.5747,136198.0
2024-01-26 12:20:00,65.57,65.59,65.54,65.56,114162.0,63.565,63.5844,63.536,63.5553,114162.0
2024-01-26 12:25:00,65.55,65.55,65.51,65.52,100241.0,63.5457,63.5457,63.5069,63.5166,100241.0
2024-01-26 12:30:00,65.52,65.52,65.46,65.48,136942.0,63.5166,63.5166,63.4584,63.4778,136942.0
2024-01-26 12:35:00,65.48,65.49,65.41,65.43,97853.0,63.4778,63.4875,63.4099,63.4293,97853.0
2024-01-26 12:40:00,65.43,65.44,65.4,65.42,52893.0,63.4293,63.439,63.4002,63.4196,52893.0
2024-01-26 12:45:00,65.42,65.45,65.38,65.38,84022.0,63.4196,63.4487,63.3808,63.3808,84022.0
2024-01-26 12:50:00,65.39,65.43,65.37,65.42,62052.0,63.3905,63.4293,63.3712,63.4196,62052.0
2024-01-26 12:55:00,65.42,65.43,65.39,65.42,38425.0,63.4196,63.4293,63.3905,63.4196,38425.0
2024-01-26 13:00:00,65.42,65.44,65.39,65.43,29003.0,63.4196,63.439,63.3905,63.4293,29003.0
2024-01-26 13:05:00,65.42,65.44,65.42,65.44,24856.0,63.4196,63.439,63.4196,63.439,24856.0
2024-01-26 13:10:00,65.43,65.44,65.41,65.42,34720.0,63.4293,63.439,63.4099,63.4196,34720.0
2024-01-26 13:15:00,65.41,65.41,65.37,65.38,47528.0,63.4099,63.4099,63.3712,63.3808,47528.0
2024-01-26 13:20:00,65.38,65.42,65.38,65.41,30610.0,63.3808,63.4196,63.3808,63.4099,30610.0
2024-01-26 13:25:00,65.42,65.47,65.42,65.45,52485.0,63.4196,63.4681,63.4196,63.4487,52485.0
2024-01-26 13:30:00,65.45,65.46,65.4,65.43,45911.0,63.4487,63.4584,63.4002,63.4293,45911.0
2024-01-26 13:35:00,65.43,65.43,65.41,65.42,25839.0,63.4293,63.4293,63.4099,63.4196,25839.0
2024-01-26 13:40:00,65.41,65.41,65.35,65.37,64760.0,63.4099,63.4099,63.3518,63.3712,64760.0
2024-01-26 13:45:00,65.36,65.36,65.33,65.34,37320.0,63.3615,63.3615,63.3324,63.3421,37320.0
2024-01-26 13:50:00,65.34,65.35,65.3,65.33,58396.0,63.3421,63.3518,63.3033,63.3324,58396.0
2024-01-26 13:55:00,65.32,65.36,65.31,65.35,48227.0,63.3227,63.3615,63.313,63.3518,48227.0
2024-01-26 14:00:00,65.35,65.4,65.35,65.39,24772.0,63.3518,63.4002,63.3518,63.3905,24772.0
2024-01-26 14:05:00,65.39,65.4,65.37,65.38,38495.0,63.3905,63.4002,63.3712,63.3808,38495.0
2024-01-26 14:10:00,65.38,65.39,65.37,65.38,38683.0,63.3808,63.3905,63.3712,63.3808,38683.0
2024-01-26 14:15:00,65.38,65.41,65.37,65.39,47512.0,63.3808,63.4099,63.3712,63.3905,47512.0
2024-01-26 14:20:00,65.39,65.41,65.37,65.39,24228.0,63.3905,63.4099,63.3712,63.3905,24228.0
2024-01-26 14:25:00,65.39,65.4,65.37,65.4,63286.0,63.3905,63.4002,63.3712,63.4002,63286.0
2024-01-26 14:30:00,65.39,65.41,65.38,65.39,30440.0,63.3905,63.4099,63.3808,63.3905,30440.0
2024-01-26 14:35:00,65.39,65.45,65.39,65.45,30348.0,63.3905,63.4487,63.3905,63.4487,30348.0
2024-01-26 14:40:00,65.45,65.49,65.44,65.48,112105.0,63.4487,63.4875,63.439,63.4778,112105.0
2024-01-26 14:45:00,65.48,65.52,65.48,65.52,14180.0,63.4778,63.5166,63.4778,63.5166,14180.0
2024-01-26 14:50:00,65.52,65.54,65.51,65.51,52027.0,63.5166,63.536,63.5069,63.5069,52027.0
2024-01-26 14:55:00,65.51,65.51,65.46,65.51,41530.0,63.5069,63.5069,63.4584,63.5069,41530.0
2024-01-26 15:00:00,65.51,65.51,65.49,65.49,25875.0,63.5069,63.5069,63.4875,63.4875,25875.0
2024-01-26 15:05:00,65.49,65.49,65.45,65.45,58036.0,63.4875,63.4875,63.4487,63.4487,58036.0
2024-01-26 15:10:00,65.45,65.48,65.45,65.48,30220.0,63.4487,63.4778,63.4487,63.4778,30220.0
2024-01-26 15:15:00,65.48,65.49,65.47,65.48,26155.0,63.4778,63.4875,63.4681,63.4778,26155.0
2024-01-26 15:20:00,65.48,65.5,65.44,65.46,92613.0,63.4778,63.4972,63.439,63.4584,92613.0
2024-01-26 15:25:00,65.46,65.47,65.44,65.46,49863.0,63.4584,63.4681,63.439,63.4584,49863.0
2024-01-26 15:30:00,65.45,65.47,65.44,65.45,128653.0,63.4487,63.4681,63.439,63.4487,128653.0
2024-01-26 15:35:00,65.45,65.46,65.43,65.44,42859.0,63.4487,63.4584,63.4293,63.439,42859.0
2024-01-26 15:40:00,65.43,65.47,65.42,65.47,85475.0,63.4293,63.4681,63.4196,63.4681,85475.0
2024-01-26 15:45:00,65.47,65.47,65.45,65.46,151217.0,63.4681,63.4681,63.4487,63.4584,151217.0
2024-01-26 15:50:00,65.45,65.46,65.38,65.4,303851.0,63.4487,63.4584,63.3808,63.4002,303851.0
2024-01-26 15:55:00,65.4,65.42,65.36,65.37,285424.0,63.4002,63.4196,63.3615,63.3712,285424.0
2024-01-29 09:30:00,65.87,65.9,65.83,65.83,128208.0,63.8559,63.8849,63.8171,63.8171,128208.0
2024-01-29 09:35:00,65.84,65.87,65.81,65.84,64508.0,63.8268,63.8559,63.7977,63.8268,64508.0
2024-01-29 09:40:00,65.84,65.86,65.81,65.85,49121.0,63.8268,63.8462,63.7977,63.8365,49121.0
2024-01-29 09:45:00,65.85,65.85,65.79,65.83,60972.0,63.8365,63.8365,63.7783,63.8171,60972.0
2024-01-29 09:50:00,65.83,65.85,65.81,65.84,38507.0,63.8171,63.8365,63.7977,63.8268,38507.0
2024-01-29 09:55:00,65.85,65.86,65.84,65.85,18467.0,63.8365,63.8462,63.8268,63.8365,18467.0
2024-01-29 10:00:00,65.84,65.84,65.78,65.79,27943.0,63.8268,63.8268,63.7686,63.7783,27943.0
2024-01-29 10:05:00,65.79,65.85,65.79,65.84,82517.0,63.7783,63.8365,63.7783,63.8268,82517.0
2024-01-29 10:10:00,65.84,65.86,65.81,65.86,146595.0,63.8268,63.8462,63.7977,63.8462,146595.0
2024-01-29 10:15:00,65.86,65.88,65.85,65.87,97365.0,63.8462,63.8656,63.8365,63.8559,97365.0
2024-01-29 10:20:00,65.87,65.88,65.81,65.83,82180.0,63.8559,63.8656,63.7977,63.8171,82180.0
2024-01-29 10:25:00,65.82,65.84,65.78,65.8,98975.0,63.8074,63.8268,63.7686,63.788,98975.0
2024-01-29 10:30:00,65.81,65.86,65.8,65.81,89633.0,63.7977,63.8462,63.788,63.7977,89633.0
2024-01-29 10:35:00,65.81,65.84,65.78,65.83,108647.0,63.7977,63.8268,63.7686,63.8171,108647.0
2024-01-29 10:40:00,65.83,65.83,65.78,65.8,81869.0,63.8171,63.8171,63.7686,63.788,81869.0
2024-01-29 10:45:00,65.8,65.81,65.76,65.76,44091.0,63.788,63.7977,63.7492,63.7492,44091.0
2024-01-29 10:50:00,65.76,65.79,65.75,65.78,15752.0,63.7492,63.7783,63.7395,63.7686,15752.0
2024-01-29 10:55:00,65.78,65.8,65.76,65.76,22941.0,63.7686,63.788,63.7492,63.7492,22941.0
2024-01-29 11:00:00,65.77,65.79,65.75,65.78,66465.0,63.7589,63.7783,63.7395,63.7686,66465.0
2024-01-29 11:05:00,65.79,65.8,65.75,65.78,55060.0,63.7783,63.788,63.7395,63.7686,55060.0
2024-01-29 11:10:00,65.78,65.81,65.77,65.8,57628.0,63.7686,63.7977,63.7589,63.788,57628.0
2024-01-29 11:15:00,65.81,65.82,65.79,65.8,39373.0,63.7977,63.8074,63.7783,63.788,39373.0
2024-01-29 11:20:00,65.8,65.8,65.75,65.77,139171.0,63.788,63.788,63.7395,63.7589,139171.0
2024-01-29 11:25:00,65.77,65.82,65.76,65.81,200571.0,63.7589,63.8074,63.7492,63.7977,200571.0
2024-01-29 11:30:00,65.81,65.83,65.8,65.82,42296.0,63.7977,63.8171,63.788,63.8074,42296.0
2024-01-29 11:35:00,65.82,65.83,65.8,65.82,47642.0,63.8074,63.8171,63.788,63.8074,47642.0
2024-01-29 11:40:00,65.82,65.83,65.8,65.83,31940.0,63.8074,63.8171,63.788,63.8171,31940.0
2024-01-29 11:45:00,65.82,65.85,65.81,65.84,51018.0,63.8074,63.8365,63.7977,63.8268,51018.0
2024-01-29 11:50:00,65.84,65.85,65.82,65.84,46937.0,63.8268,63.8365,63.8074,63.8268,46937.0
2024-01-29 11:55:00,65.84,65.84,65.82,65.83,31108.0,63.8268,63.8268,63.8074,63.8171,31108.0
2024-01-29 12:00:00,65.83,65.84,65.8,65.81,85659.0,63.8171,63.8268,63.788,63.7977,85659.0
2024-01-29 12:05:00,65.81,65.83,65.8,65.82,45411.0,63.7977,63.8171,63.788,63.8074,45411.0
2024-01-29 12:10:00,65.81,65.83,65.8,65.81,98200.0,63.7977,63.8171,63.788,63.7977,98200.0
2024-01-29 12:15:00,65.8,65.83,65.79,65.81,87339.0,63.788,63.8171,63.7783,63.7977,87339.0
2024-01-29 12:20:00,65.82,65.85,65.8,65.84,50178.0,63.8074,63.8365,63.788,63.8268,50178.0
2024-01-29 12:25:00,65.84,65.86,65.83,65.83,104186.0,63.8268,63.8462,63.8171,63.8171,104186.0
2024-01-29 12:30:00,65.84,65.86,65.83,65.84,61031.0,63.8268,63.8462,63.8171,63.8268,61031.0
2024-01-29 12:35:00,65.84,65.87,65.83,65.86,136123.0,63.8268,63.8559,63.8171,63.8462,136123.0
2024-01-29 12:40:00,65.86,65.86,65.82,65.83,164969.0,63.8462,63.8462,63.8074,63.8171,164969.0
2024-01-29 12:45:00,65.82,65.84,65.79,65.8,159742.0,63.8074,63.8268,63.7783,63.788,159742.0
2024-01-29 12:50:00,65.8,65.8,65.76,65.78,54216.0,63.788,63.788,63.7492,63.7686,54216.0
2024-01-29 12:55:00,65.78,65.8,65.77,65.78,134019.0,63.7686,63.788,63.7589,63.7686,134019.0
2024-01-29 13:00:00,65.78,65.79,65.75,65.77,47934.0,63.7686,63.7783,63.7395,63.7589,47934.0
2024-01-29 13:05:00,65.78,65.81,65.77,65.81,51173.0,63.7686,63.7977,63.7589,63.7977,51173.0
2024-01-29 13:10:00,65.81,65.82,65.79,65.81,37338.0,63.7977,63.8074,63.7783,63.7977,37338.0
2024-01-29 13:15:00,65.8,65.83,65.8,65.82,42731.0,63.788,63.8171,63.788,63.8074,42731.0
2024-01-29 13:20:00,65.81,65.82,65.8,65.81,20026.0,63.7977,63.8074,63.788,63.7977,20026.0
2024-01-29 13:25:00,65.81,65.86,65.81,65.86,32634.0,63.7977,63.8462,63.7977,63.8462,32634.0
2024-01-29 13:30:00,65.86,65.86,65.84,65.84,83211.0,63.8462,63.8462,63.8268,63.8268,83211.0
2024-01-29 13:35:00,65.85,65.86,65.83,65.84,55079.0,63.8365,63.8462,63.8171,63.8268,55079.0
2024-01-29 13:40:00,65.84,65.86,65.84,65.85,39988.0,63.8268,63.8462,63.8268,63.8365,39988.0
2024-01-29 13:45:00,65.86,65.87,65.85,65.86,53305.0,63.8462,63.8559,63.8365,63.8462,53305.0
2024-01-29 13:50:00,65.85,65.86,65.83,65.83,53085.0,63.8365,63.8462,63.8171,63.8171,53085.0
2024-01-29 13:55:00,65.84,65.85,65.83,65.84,39159.0,63.8268,63.8365,63.8171,63.8268,39159.0
2024-01-29 14:00:00,65.84,65.87,65.82,65.86,78078.0,63.8268,63.8559,63.8074,63.8462,78078.0
2024-01-29 14:05:00,65.85,65.89,65.85,65.89,56946.0,63.8365,63.8753,63.8365,63.8753,56946.0
2024-01-29 14:10:00,65.89,65.92,65.88,65.91,40069.0,63.8753,63.9043,63.8656,63.8946,40069.0
2024-01-29 14:15:00,65.91,65.92,65.9,65.91,68237.0,63.8946,63.9043,63.8849,63.8946,68237.0
2024-01-29 14:20:00,65.91,65.92,65.9,65.92,63558.0,63.8946,63.9043,63.8849,63.9043,63558.0
2024-01-29 14:25:00,65.92,65.94,65.9,65.93,37194.0,63.9043,63.9237,63.8849,63.914,37194.0
2024-01-29 14:30:00,65.94,65.94,65.9,65.92,86530.0,63.9237,63.9237,63.8849,63.9043,86530.0
2024-01-29 14:35:00,65.92,65.94,65.91,65.94,57429.0,63.9043,63.9237,63.8946,63.9237,57429.0
2024-01-29 14:40:00,65.94,65.96,65.93,65.95,85634.0,63.9237,63.9431,63.914,63.9334,85634.0
2024-01-29 14:45:00,65.95,65.96,65.91,65.92,90951.0,63.9334,63.9431,63.8946,63.9043,90951.0
2024-01-29 14:50:00,65.92,65.95,65.91,65.94,121404.0,63.9043,63.9334,63.8946,63.9237,121404.0
2024-01-29 14:55:00,65.95,65.97,65.94,65.95,87725.0,63.9334,63.9528,63.9237,63.9334,87725.0
2024-01-29 15:00:00,65.96,66.1,65.95,66.07,137486.0,63.9431,64.0788,63.9334,64.0498,137486.0
2024-01-29 15:05:00,66.07,66.11,66.06,66.09,203371.0,64.0498,64.0885,64.0401,64.0691,203371.0
2024-01-29 15:10:00,66.09,66.13,66.08,66.13,207483.0,64.0691,64.1079,64.0594,64.1079,207483.0
2024-01-29 15:15:00,66.13,66.21,66.12,66.2,116683.0,64.1079,64.1855,64.0982,64.1758,116683.0
2024-01-29 15:20:00,66.2,66.26,66.19,66.25,147365.0,64.1758,64.2339,64.1661,64.2242,147365.0
2024-01-29 15:25:00,66.25,66.29,66.2,66.21,184733.0,64.2242,64.263,64.1758,64.1855,184733.0
2024-01-29 15:30:00,66.22,66.25,66.2,66.21,101568.0,64.1952,64.2242,64.1758,64.1855,101568.0
2024-01-29 15:35:00,66.2,66.21,66.14,66.17,158771.0,64.1758,64.1855,64.1176,64.1467,158771.0
2024-01-29 15:40:00,66.17,66.2,66.14,66.16,187040.0,64.1467,64.1758,64.1176,64.137,187040.0
2024-01-29 15:45:00,66.16,66.17,66.12,66.16,131247.0,64.137,64.1467,64.0982,64.137,131247.0
2024-01-29 15:50:00,66.15,66.19,66.14,66.16,215182.0,64.1273,64.1661,64.1176,64.137,215182.0
2024-01-29 15:55:00,66.16,66.19,66.13,66.17,239857.0,64.137,64.1661,64.1079,64.1467,239857.0
2024-01-30 09:30:00,66.02,66.04,65.98,65.98,159478.0,64.0013,64.0207,63.9625,63.9625,159478.0
2024-01-30 09:35:00,65.98,66.0,65.93,65.94,120114.0,63.9625,63.9819,63.914,63.9237,120114.0
2024-01-30 09:40:00,65.94,65.95,65.92,65.94,36658.0,63.9237,63.9334,63.9043,63.9237,36658.0
2024-01-30 09:45:00,65.95,65.99,65.94,65.98,76523.0,63.9334,63.9722,63.9237,63.9625,76523.0
2024-01-30 09:50:00,65.99,66.04,65.98,66.03,195657.0,63.9722,64.0207,63.9625,64.011,195657.0
2024-01-30 09:55:00,66.03,66.06,66.01,66.05,115288.0,64.011,64.0401,63.9916,64.0304,115288.0
2024-01-30 10:00:00,66.05,66.07,65.86,65.89,200229.0,64.0304,64.0498,63.8462,63.8753,200229.0
2024-01-30 10:05:00,65.89,65.93,65.85,65.91,31140.0,63.8753,63.914,63.8365,63.8946,31140.0
2024-01-30 10:10:00,65.91,65.92,65.85,65.86,35878.0,63.8946,63.9043,63.8365,63.8462,35878.0
2024-01-30 10:15:00,65.86,65.88,65.81,65.86,32786.0,63.8462,63.8656,63.7977,63.8462,32786.0
2024-01-30 10:20:00,65.87,65.88,65.84,65.86,56394.0,63.8559,63.8656,63.8268,63.8462,56394.0
2024-01-30 10:25:00,65.86,65.91,65.82,65.9,202730.0,63.8462,63.8946,63.8074,63.8849,202730.0
2024-01-30 10:30:00,65.89,65.9,65.84,65.88,139101.0,63.8753,63.8849,63.8268,63.8656,139101.0
2024-01-30 10:35:00,65.88,65.89,65.85,65.86,60666.0,63.8656,63.8753,63.8365,63.8462,60666.0
2024-01-30 10:40:00,65.85,65.89,65.83,65.87,153227.0,63.8365,63.8753,63.8171,63.8559,153227.0
2024-01-30 10:45:00,65.86,65.89,65.85,65.88,51401.0,63.8462,63.8753,63.8365,63.8656,51401.0
2024-01-30 10:50:00,65.89,65.89,65.83,65.84,105226.0,63.8753,63.8753,63.8171,63.8268,105226.0
2024-01-30 10:55:00,65.84,65.88,65.83,65.87,92677.0,63.8268,63.8656,63.8171,63.8559,92677.0
2024-01-30 11:00:00,65.87,65.9,65.85,65.88,88529.0,63.8559,63.8849,63.8365,63.8656,88529.0
2024-01-30 11:05:00,65.88,65.9,65.82,65.84,177561.0,63.8656,63.8849,63.8074,63.8268,177561.0
2024-01-30 11:10:00,65.84,65.87,65.82,65.84,154979.0,63.8268,63.8559,63.8074,63.8268,154979.0
2024-01-30 11:15:00,65.84,65.85,65.83,65.84,87175.0,63.8268,63.8365,63.8171,63.8268,87175.0
2024-01-30 11:20:00,65.83,65.86,65.82,65.84,93630.0,63.8171,63.8462,63.8074,63.8268,93630.0
2024-01-30 11:25:00,65.84,65.87,65.83,65.87,118538.0,63.8268,63.8559,63.8171,63.8559,118538.0
2024-01-30 11:30:00,65.87,65.88,65.85,65.87,76086.0,63.8559,63.8656,63.8365,63.8559,76086.0
2024-01-30 11:35:00,65.86,65.87,65.84,65.86,64993.0,63.8462,63.8559,63.8268,63.8462,64993.0
2024-01-30 11:40:00,65.87,65.91,65.86,65.91,82471.0,63.8559,63.8946,63.8462,63.8946,82471.0
2024-01-30 11:45:00,65.9,65.91,65.89,65.91,57208.0,63.8849,63.8946,63.8753,63.8946,57208.0
2024-01-30 11:50:00,65.91,65.92,65.9,65.9,57425.0,63.8946,63.9043,63.8849,63.8849,57425.0
2024-01-30 11:55:00,65.91,65.93,65.9,65.93,55224.0,63.8946,63.914,63.8849,63.914,55224.0
2024-01-30 12:00:00,65.94,65.96,65.93,65.94,64216.0,63.9237,63.9431,63.914,63.9237,64216.0
2024-01-30 12:05:00,65.94,65.95,65.92,65.95,61736.0,63.9237,63.9334,63.9043,63.9334,61736.0
2024-01-30 12:10:00,65.94,65.96,65.93,65.95,60298.0,63.9237,63.9431,63.914,63.9334,60298.0
2024-01-30 12:15:00,65.95,65.96,65.91,65.92,133394.0,63.9334,63.9431,63.8946,63.9043,133394.0
2024-01-30 12:20:00,65.91,65.94,65.9,65.93,64114.0,63.8946,63.9237,63.8849,63.914,64114.0
2024-01-30 12:25:00,65.92,65.93,65.89,65.89,84133.0,63.9043,63.914,63.8753,63.8753,84133.0
2024-01-30 12:30:00,65.89,65.9,65.84,65.86,95324.0,63.8753,63.8849,63.8268,63.8462,95324.0
2024-01-30 12:35:00,65.86,65.87,65.85,65.86,26920.0,63.8462,63.8559,63.8365,63.8462,26920.0
2024-01-30 12:40:00,65.86,65.88,65.85,65.86,19534.0,63.8462,63.8656,63.8365,63.8462,19534.0
2024-01-30 12:45:00,65.86,65.87,65.85,65.86,22022.0,63.8462,63.8559,63.8365,63.8462,22022.0
2024-01-30 12:50:00,65.86,65.86,65.83,65.86,25895.0,63.8462,63.8462,63.8171,63.8462,25895.0
2024-01-30 12:55:00,65.85,65.87,65.84,65.87,127135.0,63.8365,63.8559,63.8268,63.8559,127135.0
2024-01-30 13:00:00,65.87,65.87,65.81,65.81,60226.0,63.8559,63.8559,63.7977,63.7977,60226.0
2024-01-30 13:05:00,65.82,65.85,65.81,65.84,35277.0,63.8074,63.8365,63.7977,63.8268,35277.0
2024-01-30 13:10:00,65.85,65.87,65.84,65.87,21490.0,63.8365,63.8559,63.8268,63.8559,21490.0
2024-01-30 13:15:00,65.87,65.89,65.86,65.88,49927.0,63.8559,63.8753,63.8462,63.8656,49927.0
2024-01-30 13:20:00,65.88,65.9,65.87,65.89,49162.0,63.8656,63.8849,63.8559,63.8753,49162.0
2024-01-30 13:25:00,65.89,65.93,65.88,65.92,34518.0,63.8753,63.914,63.8656,63.9043,34518.0
2024-01-30 13:30:00,65.91,65.94,65.9,65.91,48084.0,63.8946,63.9237,63.8849,63.8946,48084.0
2024-01-30 13:35:00,65.92,65.92,65.88,65.89,55169.0,63.9043,63.9043,63.8656,63.8753,55169.0
2024-01-30 13:40:00,65.89,65.91,65.88,65.89,41588.0,63.8753,63.8946,63.8656,63.8753,41588.0
2024-01-30 13:45:00,65.89,65.92,65.87,65.9,62519.0,63.8753,63.9043,63.8559,63.8849,62519.0
2024-01-30 13:50:00,65.9,65.91,65.89,65.9,65073.0,63.8849,63.8946,63.8753,63.8849,65073.0
2024-01-30 13:55:00,65.91,65.92,65.89,65.91,78454.0,63.8946,63.9043,63.8753,63.8946,78454.0
2024-01-30 14:00:00,65.9,65.92,65.9,65.9,73845.0,63.8849,63.9043,63.8849,63.8849,73845.0
2024-01-30 14:05:00,65.9,65.91,65.87,65.91,248362.0,63.8849,63.8946,63.8559,63.8946,248362.0
2024-01-30 14:10:00,65.91,65.94,65.88,65.93,100164.0,63.8946,63.9237,63.8656,63.914,100164.0
2024-01-30 14:15:00,65.93,65.94,65.89,65.91,176518.0,63.914,63.9237,63.8753,63.8946,176518.0
2024-01-30 14:20:00,65.91,65.94,65.9,65.94,126459.0,63.8946,63.9237,63.8849,63.9237,126459.0
2024-01-30 14:25:00,65.94,65.95,65.92,65.94,39421.0,63.9237,63.9334,63.9043,63.9237,39421.0
2024-01-30 14:30:00,65.94,65.97,65.93,65.97,54874.0,63.9237,63.9528,63.914,63.9528,54874.0
2024-01-30 14:35:00,65.96,65.97,65.93,65.94,77684.0,63.9431,63.9528,63.914,63.9237,77684.0
2024-01-30 14:40:00,65.94,65.97,65.93,65.97,48352.0,63.9237,63.9528,63.914,63.9528,48352.0
2024-01-30 14:45:00,65.97,65.98,65.96,65.98,59882.0,63.9528,63.9625,63.9431,63.9625,59882.0
2024-01-30 14:50:00,65.97,65.98,65.96,65.98,36596.0,63.9528,63.9625,63.9431,63.9625,36596.0
2024-01-30 14:55:00,65.98,66.0,65.97,65.99,21526.0,63.9625,63.9819,63.9528,63.9722,21526.0
2024-01-30 15:00:00,65.99,66.0,65.96,65.97,64373.0,63.9722,63.9819,63.9431,63.9528,64373.0
2024-01-30 15:05:00,65.97,65.98,65.95,65.95,73884.0,63.9528,63.9625,63.9334,63.9334,73884.0
2024-01-30 15:10:00,65.95,65.97,65.95,65.95,85641.0,63.9334,63.9528,63.9334,63.9334,85641.0
2024-01-30 15:15:00,65.95,65.97,65.93,65.93,83777.0,63.9334,63.9528,63.914,63.914,83777.0
2024-01-30 15:20:00,65.93,65.96,65.93,65.95,65143.0,63.914,63.9431,63.914,63.9334,65143.0
2024-01-30 15:25:00,65.95,65.99,65.95,65.98,47428.0,63.9334,63.9722,63.9334,63.9625,47428.0
2024-01-30 15:30:00,65.98,65.98,65.95,65.96,55154.0,63.9625,63.9625,63.9334,63.9431,55154.0
2024-01-30 15:35:00,65.96,65.97,65.95,65.97,36383.0,63.9431,63.9528,63.9334,63.9528,36383.0
2024-01-30 15:40:00,65.97,65.98,65.95,65.97,66294.0,63.9528,63.9625,63.9334,63.9528,66294.0
2024-01-30 15:45:00,65.97,65.98,65.96,65.98,29198.0,63.9528,63.9625,63.9431,63.9625,29198.0
2024-01-30 15:50:00,65.98,65.99,65.96,65.97,69871.0,63.9625,63.9722,63.9431,63.9528,69871.0
2024-01-30 15:55:00,65.97,65.97,65.93,65.94,396220.0,63.9528,63.9528,63.914,63.9237,396220.0
2024-01-31 09:30:00,66.55,66.59,66.48,66.57,96930.0,64.5151,64.5538,64.4472,64.5345,96930.0
2024-01-31 09:35:00,66.59,66.65,66.57,66.63,109454.0,64.5538,64.612,64.5345,64.5926,109454.0
2024-01-31 09:40:00,66.63,66.71,66.62,66.67,87872.0,64.5926,64.6702,64.5829,64.6314,87872.0
2024-01-31 09:45:00,66.67,66.69,66.63,66.69,93305.0,64.6314,64.6508,64.5926,64.6508,93305.0
2024-01-31 09:50:00,66.7,66.74,66.63,66.72,97220.0,64.6605,64.6993,64.5926,64.6799,97220.0
2024-01-31 09:55:00,66.72,66.79,66.68,66.73,52585.0,64.6799,64.7477,64.6411,64.6896,52585.0
2024-01-31 10:00:00,66.72,66.78,66.68,66.7,125808.0,64.6799,64.738,64.6411,64.6605,125808.0
2024-01-31 10:05:00,66.7,66.75,66.66,66.73,116044.0,64.6605,64.709,64.6217,64.6896,116044.0
2024-01-31 10:10:00,66.74,66.76,66.64,66.65,103194.0,64.6993,64.7187,64.6023,64.612,103194.0
2024-01-31 10:15:00,66.65,66.71,66.64,66.67,122027.0,64.612,64.6702,64.6023,64.6314,122027.0
2024-01-31 10:20:00,66.67,66.69,66.66,66.67,165618.0,64.6314,64.6508,64.6217,64.6314,165618.0
2024-01-31 10:25:00,66.67,66.73,66.65,66.67,85771.0,64.6314,64.6896,64.612,64.6314,85771.0
2024-01-31 10:30:00,66.68,66.69,66.62,66.64,33642.0,64.6411,64.6508,64.5829,64.6023,33642.0
2024-01-31 10:35:00,66.64,66.65,66.57,66.62,115333.0,64.6023,64.612,64.5345,64.5829,115333.0
2024-01-31 10:40:00,66.62,66.64,66.59,66.61,148722.0,64.5829,64.6023,64.5538,64.5732,148722.0
2024-01-31 10:45:00,66.6,66.67,66.6,66.66,111218.0,64.5635,64.6314,64.5635,64.6217,111218.0
2024-01-31 10:50:00,66.65,66.66,66.61,66.64,59641.0,64.612,64.6217,64.5732,64.6023,59641.0
2024-01-31 10:55:00,66.66,66.71,66.63,66.7,62575.0,64.6217,64.6702,64.5926,64.6605,62575.0
2024-01-31 11:00:00,66.7,66.73,66.7,66.72,140142.0,64.6605,64.6896,64.6605,64.6799,140142.0
2024-01-31 11:05:00,66.72,66.74,66.7,66.73,115248.0,64.6799,64.6993,64.6605,64.6896,115248.0
2024-01-31 11:10:00,66.73,66.75,66.7,66.75,124985.0,64.6896,64.709,64.6605,64.709,124985.0
2024-01-31 11:15:00,66.75,66.78,66.74,66.75,52311.0,64.709,64.738,64.6993,64.709,52311.0
2024-01-31 11:20:00,66.75,66.78,66.68,66.69,91928.0,64.709,64.738,64.6411,64.6508,91928.0
2024-01-31 11:25:00,66.69,66.69,66.64,66.67,103353.0,64.6508,64.6508,64.6023,64.6314,103353.0
2024-01-31 11:30:00,66.67,66.69,66.6,66.61,112612.0,64.6314,64.6508,64.5635,64.5732,112612.0
2024-01-31 11:35:00,66.61,66.65,66.58,66.61,111002.0,64.5732,64.612,64.5442,64.5732,111002.0
2024-01-31 11:40:00,66.6,66.61,66.55,66.58,119503.0,64.5635,64.5732,64.5151,64.5442,119503.0
2024-01-31 11:45:00,66.58,66.62,66.57,66.61,250752.0,64.5442,64.5829,64.5345,64.5732,250752.0
2024-01-31 11:50:00,66.6,66.62,66.59,66.6,151090.0,64.5635,64.5829,64.5538,64.5635,151090.0
2024-01-31 11:55:00,66.61,66.63,66.59,66.62,66293.0,64.5732,64.5926,64.5538,64.5829,66293.0
2024-01-31 12:00:00,66.62,66.63,66.59,66.63,178120.0,64.5829,64.5926,64.5538,64.5926,178120.0
2024-01-31 12:05:00,66.63,66.63,66.6,66.62,25504.0,64.5926,64.5926,64.5635,64.5829,25504.0
2024-01-31 12:10:00,66.62,66.62,66.56,66.57,105736.0,64.5829,64.5829,64.5248,64.5345,105736.0
2024-01-31 12:15:00,66.56,66.59,66.54,66.57,68523.0,64.5248,64.5538,64.5054,64.5345,68523.0
2024-01-31 12:20:00,66.57,66.6,66.57,66.58,47821.0,64.5345,64.5635,64.5345,64.5442,47821.0
2024-01-31 12:25:00,66.59,66.63,66.59,66.63,13079.0,64.5538,64.5926,64.5538,64.5926,13079.0
2024-01-31 12:30:00,66.63,66.64,66.59,66.59,122536.0,64.5926,64.6023,64.5538,64.5538,122536.0
2024-01-31 12:35:00,66.59,66.6,66.54,66.59,131771.0,64.5538,64.5635,64.5054,64.5538,131771.0
2024-01-31 12:40:00,66.59,66.65,66.58,66.64,28078.0,64.5538,64.612,64.5442,64.6023,28078.0
2024-01-31 12:45:00,66.64,66.64,66.6,66.62,40023.0,64.6023,64.6023,64.5635,64.5829,40023.0
2024-01-31 12:50:00,66.63,66.65,66.62,66.63,100086.0,64.5926,64.612,64.5829,64.5926,100086.0
2024-01-31 12:55:00,66.63,66.65,66.62,66.64,87677.0,64.5926,64.612,64.5829,64.6023,87677.0
2024-01-31 13:00:00,66.64,66.65,66.6,66.61,82131.0,64.6023,64.612,64.5635,64.5732,82131.0
2024-01-31 13:05:00,66.61,66.64,66.6,66.63,70519.0,64.5732,64.6023,64.5635,64.5926,70519.0
2024-01-31 13:10:00,66.62,66.63,66.57,66.59,108137.0,64.5829,64.5926,64.5345,64.5538,108137.0
2024-01-31 13:15:00,66.59,66.63,66.59,66.62,95512.0,64.5538,64.5926,64.5538,64.5829,95512.0
2024-01-31 13:20:00,66.61,66.61,66.53,66.54,196776.0,64.5732,64.5732,64.4957,64.5054,196776.0
2024-01-31 13:25:00,66.55,66.58,66.53,66.56,206441.0,64.5151,64.5442,64.4957,64.5248,206441.0
2024-01-31 13:30:00,66.55,66.58,66.54,66.56,114784.0,64.5151,64.5442,64.5054,64.5248,114784.0
2024-01-31 13:35:00,66.57,66.57,66.5,66.52,99216.0,64.5345,64.5345,64.4666,64.486,99216.0
2024-01-31 13:40:00,66.52,66.56,66.51,66.55,71101.0,64.486,64.5248,64.4763,64.5151,71101.0
2024-01-31 13:45:00,66.55,66.58,66.54,66.58,114826.0,64.5151,64.5442,64.5054,64.5442,114826.0
2024-01-31 13:50:00,66.57,66.59,66.55,66.58,74543.0,64.5345,64.5538,64.5151,64.5442,74543.0
2024-01-31 13:55:00,66.57,66.6,66.57,66.58,84495.0,64.5345,64.5635,64.5345,64.5442,84495.0
2024-01-31 14:00:00,66.6,66.66,66.35,66.44,242422.0,64.5635,64.6217,64.3212,64.4084,242422.0
2024-01-31 14:05:00,66.44,66.52,66.37,66.45,87698.0,64.4084,64.486,64.3406,64.4181,87698.0
2024-01-31 14:10:00,66.48,66.54,66.4,66.47,53333.0,64.4472,64.5054,64.3697,64.4375,53333.0
2024-01-31 14:15:00,66.46,66.51,66.42,66.43,93495.0,64.4278,64.4763,64.389,64.3987,93495.0
2024-01-31 14:20:00,66.43,66.47,66.37,66.42,39964.0,64.3987,64.4375,64.3406,64.389,39964.0
2024-01-31 14:25:00,66.42,66.47,66.41,66.45,23821.0,64.389,64.4375,64.3794,64.4181,23821.0
2024-01-31 14:30:00,66.46,66.57,66.4,66.53,127970.0,64.4278,64.5345,64.3697,64.4957,127970.0
2024-01-31 14:35:00,66.53,66.74,66.42,66.69,172169.0,64.4957,64.6993,64.389,64.6508,172169.0
2024-01-31 14:40:00,66.71,66.86,66.66,66.82,177489.0,64.6702,64.8156,64.6217,64.7768,177489.0
2024-01-31 14:45:00,66.82,66.91,66.75,66.77,100800.0,64.7768,64.8641,64.709,64.7283,100800.0
2024-01-31 14:50:00,66.77,66.77,66.59,66.68,96152.0,64.7283,64.7283,64.5538,64.6411,96152.0
2024-01-31 14:55:00,66.67,66.73,66.55,66.56,62725.0,64.6314,64.6896,64.5151,64.5248,62725.0
2024-01-31 15:00:00,66.57,66.59,66.13,66.19,260211.0,64.5345,64.5538,64.1079,64.1661,260211.0
2024-01-31 15:05:00,66.2,66.29,66.09,66.28,111645.0,64.1758,64.263,64.0691,64.2533,111645.0
2024-01-31 15:10:00,66.27,66.3,66.2,66.27,342214.0,64.2436,64.2727,64.1758,64.2436,342214.0
2024-01-31 15:15:00,66.26,66.35,66.22,66.22,167466.0,64.2339,64.3212,64.1952,64.1952,167466.0
2024-01-31 15:20:00,66.22,66.34,66.21,66.23,317312.0,64.1952,64.3115,64.1855,64.2049,317312.0
2024-01-31 15:25:00,66.22,66.26,66.16,66.18,70712.0,64.1952,64.2339,64.137,64.1564,70712.0
2024-01-31 15:30:00,66.18,66.19,66.08,66.12,86354.0,64.1564,64.1661,64.0594,64.0982,86354.0
2024-01-31 15:35:00,66.11,66.15,66.06,66.15,95029.0,64.0885,64.1273,64.0401,64.1273,95029.0
2024-01-31 15:40:00,66.16,66.18,66.11,66.13,87089.0,64.137,64.1564,64.0885,64.1079,87089.0
2024-01-31 15:45:00,66.14,66.17,66.11,66.12,156039.0,64.1176,64.1467,64.0885,64.0982,156039.0
2024-01-31 15:50:00,66.12,66.16,66.09,66.12,238562.0,64.0982,64.137,64.0691,64.0982,238562.0
2024-01-31 15:55:00,66.12,66.22,66.07,66.21,1238077.0,64.0982,64.1952,64.0498,64.1855,1238077.0
2024-02-01 09:30:00,66.54,66.61,66.52,66.59,333903.0,64.5054,64.5732,64.486,64.5538,333903.0
2024-02-01 09:35:00,66.61,66.63,66.57,66.6,122246.0,64.5732,64.5926,64.5345,64.5635,122246.0
2024-02-01 09:40:00,66.62,66.64,66.6,66.64,107080.0,64.5829,64.6023,64.5635,64.6023,107080.0
2024-02-01 09:45:00,66.63,66.66,66.61,66.64,104997.0,64.5926,64.6217,64.5732,64.6023,104997.0
2024-02-01 09:50:00,66.65,66.69,66.63,66.64,107364.0,64.612,64.6508,64.5926,64.6023,107364.0
2024-02-01 09:55:00,66.64,66.69,66.63,66.67,117081.0,64.6023,64.6508,64.5926,64.6314,117081.0
2024-02-01 10:00:00,66.66,66.66,66.5,66.63,179469.0,64.6217,64.6217,64.4666,64.5926,179469.0
2024-02-01 10:05:00,66.62,66.73,66.58,66.71,75996.0,64.5829,64.6896,64.5442,64.6702,75996.0
2024-02-01 10:10:00,66.7,66.72,66.63,66.67,95394.0,64.6605,64.6799,64.5926,64.6314,95394.0
2024-02-01 10:15:00,66.68,66.74,66.66,66.67,95764.0,64.6411,64.6993,64.6217,64.6314,95764.0
2024-02-01 10:20:00,66.67,66.68,66.59,66.65,85302.0,64.6314,64.6411,64.5538,64.612,85302.0
2024-02-01 10:25:00,66.66,66.73,66.64,66.72,109325.0,64.6217,64.6896,64.6023,64.6799,109325.0
2024-02-01 10:30:00,66.71,66.71,66.64,66.65,97212.0,64.6702,64.6702,64.6023,64.612,97212.0
2024-02-01 10:35:00,66.66,66.7,66.64,66.67,129383.0,64.6217,64.6605,64.6023,64.6314,129383.0
2024-02-01 10:40:00,66.67,66.69,66.65,66.69,48470.0,64.6314,64.6508,64.612,64.6508,48470.0
2024-02-01 10:45:00,66.68,66.7,66.64,66.66,72880.0,64.6411,64.6605,64.6023,64.6217,72880.0
2024-02-01 10:50:00,66.66,66.66,66.61,66.61,179429.0,64.6217,64.6217,64.5732,64.5732,179429.0
2024-02-01 10:55:00,66.61,66.62,66.51,66.52,103310.0,64.5732,64.5829,64.4763,64.486,103310.0
2024-02-01 11:00:00,66.53,66.55,66.47,66.48,148138.0,64.4957,64.5151,64.4375,64.4472,148138.0
2024-02-01 11:05:00,66.49,66.51,66.43,66.43,192339.0,64.4569,64.4763,64.3987,64.3987,192339.0
2024-02-01 11:10:00,66.44,66.45,66.28,66.37,332085.0,64.4084,64.4181,64.2533,64.3406,332085.0
2024-02-01 11:15:00,66.37,66.45,66.37,66.4,103782.0,64.3406,64.4181,64.3406,64.3697,103782.0
2024-02-01 11:20:00,66.41,66.47,66.4,66.45,105489.0,64.3794,64.4375,64.3697,64.4181,105489.0
2024-02-01 11:25:00,66.46,66.48,66.42,66.42,65421.0,64.4278,64.4472,64.389,64.389,65421.0
2024-02-01 11:30:00,66.42,66.54,66.42,66.52,70006.0,64.389,64.5054,64.389,64.486,70006.0
2024-02-01 11:35:00,66.51,66.54,66.47,66.54,101751.0,64.4763,64.5054,64.4375,64.5054,101751.0
2024-02-01 11:40:00,66.55,66.58,66.52,66.58,28291.0,64.5151,64.5442,64.486,64.5442,28291.0
2024-02-01 11:45:00,66.59,66.63,66.56,66.58,79042.0,64.5538,64.5926,64.5248,64.5442,79042.0
2024-02-01 11:50:00,66.58,66.62,66.58,66.62,53211.0,64.5442,64.5829,64.5442,64.5829,53211.0
2024-02-01 11:55:00,66.62,66.62,66.58,66.59,43603.0,64.5829,64.5829,64.5442,64.5538,43603.0
2024-02-01 12:00:00,66.59,66.7,66.57,66.67,36754.0,64.5538,64.6605,64.5345,64.6314,36754.0
2024-02-01 12:05:00,66.68,66.76,66.68,66.76,67208.0,64.6411,64.7187,64.6411,64.7187,67208.0
2024-02-01 12:10:00,66.75,66.77,66.7,66.71,35624.0,64.709,64.7283,64.6605,64.6702,35624.0
2024-02-01 12:15:00,66.72,66.73,66.66,66.66,69920.0,64.6799,64.6896,64.6217,64.6217,69920.0
2024-02-01 12:20:00,66.67,66.67,66.62,66.66,72609.0,64.6314,64.6314,64.5829,64.6217,72609.0
2024-02-01 12:25:00,66.65,66.66,66.61,66.63,44620.0,64.612,64.6217,64.5732,64.5926,44620.0
2024-02-01 12:30:00,66.64,66.67,66.63,66.66,56973.0,64.6023,64.6314,64.5926,64.6217,56973.0
2024-02-01 12:35:00,66.66,66.71,66.66,66.68,31393.0,64.6217,64.6702,64.6217,64.6411,31393.0
2024-02-01 12:40:00,66.69,66.7,66.66,66.68,46342.0,64.6508,64.6605,64.6217,64.6411,46342.0
2024-02-01 12:45:00,66.68,66.75,66.68,66.75,45300.0,64.6411,64.709,64.6411,64.709,45300.0
2024-02-01 12:50:00,66.75,66.8,66.74,66.8,33443.0,64.709,64.7574,64.6993,64.7574,33443.0
2024-02-01 12:55:00,66.8,66.81,66.71,66.74,124887.0,64.7574,64.7671,64.6702,64.6993,124887.0
2024-02-01 13:00:00,66.75,66.76,66.66,66.67,69025.0,64.709,64.7187,64.6217,64.6314,69025.0
2024-02-01 13:05:00,66.66,66.68,66.64,66.66,32564.0,64.6217,64.6411,64.6023,64.6217,32564.0
2024-02-01 13:10:00,66.67,66.72,66.66,66.72,20533.0,64.6314,64.6799,64.6217,64.6799,20533.0
2024-02-01 13:15:00,66.73,66.73,66.68,66.69,22532.0,64.6896,64.6896,64.6411,64.6508,22532.0
2024-02-01 13:20:00,66.69,66.73,66.68,66.72,37945.0,64.6508,64.6896,64.6411,64.6799,37945.0
2024-02-01 13:25:00,66.72,66.73,66.7,66.71,37893.0,64.6799,64.6896,64.6605,64.6702,37893.0
2024-02-01 13:30:00,66.71,66.77,66.71,66.73,33487.0,64.6702,64.7283,64.6702,64.6896,33487.0
2024-02-01 13:35:00,66.74,66.77,66.69,66.72,48822.0,64.6993,64.7283,64.6508,64.6799,48822.0
2024-02-01 13:40:00,66.72,66.74,66.7,66.73,16536.0,64.6799,64.6993,64.6605,64.6896,16536.0
2024-02-01 13:45:00,66.73,66.78,66.73,66.75,27405.0,64.6896,64.738,64.6896,64.709,27405.0
2024-02-01 13:50:00,66.75,66.77,66.74,66.74,15946.0,64.709,64.7283,64.6993,64.6993,15946.0
2024-02-01 13:55:00,66.75,66.79,66.74,66.76,109532.0,64.709,64.7477,64.6993,64.7187,109532.0
2024-02-01 14:00:00,66.76,66.81,66.76,66.81,20289.0,64.7187,64.7671,64.7187,64.7671,20289.0
2024-02-01 14:05:00,66.8,66.83,66.79,66.83,34887.0,64.7574,64.7865,64.7477,64.7865,34887.0
2024-02-01 14:10:00,66.83,66.84,66.79,66.81,62048.0,64.7865,64.7962,64.7477,64.7671,62048.0
2024-02-01 14:15:00,66.81,66.82,66.79,66.81,45475.0,64.7671,64.7768,64.7477,64.7671,45475.0
2024-02-01 14:20:00,66.81,66.83,66.8,66.81,89315.0,64.7671,64.7865,64.7574,64.7671,89315.0
2024-02-01 14:25:00,66.82,66.83,66.8,66.82,116347.0,64.7768,64.7865,64.7574,64.7768,116347.0
2024-02-01 14:30:00,66.81,66.82,66.76,66.78,98729.0,64.7671,64.7768,64.7187,64.738,98729.0
2024-02-01 14:35:00,66.78,66.84,66.77,66.84,64504.0,64.738,64.7962,64.7283,64.7962,64504.0
2024-02-01 14:40:00,66.84,66.87,66.83,66.87,179698.0,64.7962,64.8253,64.7865,64.8253,179698.0
2024-02-01 14:45:00,66.87,66.9,66.86,66.87,160392.0,64.8253,64.8544,64.8156,64.8253,160392.0
2024-02-01 14:50:00,66.87,66.88,66.84,66.85,159362.0,64.8253,64.835,64.7962,64.8059,159362.0
2024-02-01 14:55:00,66.85,66.88,66.84,66.88,125143.0,64.8059,64.835,64.7962,64.835,125143.0
2024-02-01 15:00:00,66.88,66.89,66.86,66.88,28676.0,64.835,64.8447,64.8156,64.835,28676.0
2024-02-01 15:05:00,66.89,66.9,66.85,66.87,48127.0,64.8447,64.8544,64.8059,64.8253,48127.0
2024-02-01 15:10:00,66.87,66.87,66.83,66.86,102271.0,64.8253,64.8253,64.7865,64.8156,102271.0
2024-02-01 15:15:00,66.86,66.88,66.84,66.87,60216.0,64.8156,64.835,64.7962,64.8253,60216.0
2024-02-01 15:20:00,66.87,66.87,66.84,66.84,61372.0,64.8253,64.8253,64.7962,64.7962,61372.0
2024-02-01 15:25:00,66.85,66.87,66.84,66.87,125355.0,64.8059,64.8253,64.7962,64.8253,125355.0
2024-02-01 15:30:00,66.87,66.88,66.85,66.87,90256.0,64.8253,64.835,64.8059,64.8253,90256.0
2024-02-01 15:35:00,66.88,66.89,66.87,66.89,122553.0,64.835,64.8447,64.8253,64.8447,122553.0
2024-02-01 15:40:00,66.89,66.91,66.88,66.91,207153.0,64.8447,64.8641,64.835,64.8641,207153.0
2024-02-01 15:45:00,66.91,66.92,66.89,66.9,141808.0,64.8641,64.8738,64.8447,64.8544,141808.0
2024-02-01 15:50:00,66.9,66.92,66.89,66.92,236281.0,64.8544,64.8738,64.8447,64.8738,236281.0
2024-02-01 15:55:00,66.92,66.94,66.89,66.92,305420.0,64.8738,64.8931,64.8447,64.8738,305420.0
2024-02-02 09:30:00,66.29,66.32,66.23,66.23,111483.0,64.263,64.2921,64.2049,64.2049,111483.0
2024-02-02 09:35:00,66.24,66.27,66.18,66.22,115852.0,64.2146,64.2436,64.1564,64.1952,115852.0
2024-02-02 09:40:00,66.22,66.23,66.17,66.23,111614.0,64.1952,64.2049,64.1467,64.2049,111614.0
2024-02-02 09:45:00,66.23,66.31,66.22,66.23,114787.0,64.2049,64.2824,64.1952,64.2049,114787.0
2024-02-02 09:50:00,66.23,66.23,66.12,66.16,62303.0,64.2049,64.2049,64.0982,64.137,62303.0
2024-02-02 09:55:00,66.17,66.21,66.16,66.19,75038.0,64.1467,64.1855,64.137,64.1661,75038.0
2024-02-02 10:00:00,66.18,66.18,66.09,66.12,100124.0,64.1564,64.1564,64.0691,64.0982,100124.0
2024-02-02 10:05:00,66.12,66.17,66.09,66.11,77192.0,64.0982,64.1467,64.0691,64.0885,77192.0
2024-02-02 10:10:00,66.12,66.14,66.08,66.14,139158.0,64.0982,64.1176,64.0594,64.1176,139158.0
2024-02-02 10:15:00,66.13,66.14,66.09,66.12,202563.0,64.1079,64.1176,64.0691,64.0982,202563.0
2024-02-02 10:20:00,66.13,66.2,66.12,66.19,59977.0,64.1079,64.1758,64.0982,64.1661,59977.0
2024-02-02 10:25:00,66.2,66.2,66.15,66.16,109981.0,64.1758,64.1758,64.1273,64.137,109981.0
2024-02-02 10:30:00,66.17,66.18,66.12,66.17,101299.0,64.1467,64.1564,64.0982,64.1467,101299.0
2024-02-02 10:35:00,66.17,66.24,66.14,66.23,44490.0,64.1467,64.2146,64.1176,64.2049,44490.0
2024-02-02 10:40:00,66.23,66.32,66.23,66.29,33101.0,64.2049,64.2921,64.2049,64.263,33101.0
2024-02-02 10:45:00,66.29,66.34,66.26,66.28,56050.0,64.263,64.3115,64.2339,64.2533,56050.0
2024-02-02 10:50:00,66.28,66.28,66.24,66.27,43664.0,64.2533,64.2533,64.2146,64.2436,43664.0
2024-02-02 10:55:00,66.27,66.3,66.25,66.28,79759.0,64.2436,64.2727,64.2242,64.2533,79759.0
2024-02-02 11:00:00,66.28,66.29,66.2,66.21,125080.0,64.2533,64.263,64.1758,64.1855,125080.0
2024-02-02 11:05:00,66.21,66.26,66.2,66.23,75245.0,64.1855,64.2339,64.1758,64.2049,75245.0
2024-02-02 11:10:00,66.23,66.24,66.19,66.22,54663.0,64.2049,64.2146,64.1661,64.1952,54663.0
2024-02-02 11:15:00,66.21,66.22,66.18,66.18,79889.0,64.1855,64.1952,64.1564,64.1564,79889.0
2024-02-02 11:20:00,66.18,66.19,66.13,66.15,115976.0,64.1564,64.1661,64.1079,64.1273,115976.0
2024-02-02 11:25:00,66.15,66.22,66.14,66.2,79828.0,64.1273,64.1952,64.1176,64.1758,79828.0
2024-02-02 11:30:00,66.2,66.24,66.19,66.21,44978.0,64.1758,64.2146,64.1661,64.1855,44978.0
2024-02-02 11:35:00,66.21,66.25,66.2,66.24,49765.0,64.1855,64.2242,64.1758,64.2146,49765.0
2024-02-02 11:40:00,66.24,66.25,66.21,66.23,62226.0,64.2146,64.2242,64.1855,64.2049,62226.0
2024-02-02 11:45:00,66.23,66.24,66.19,66.23,43641.0,64.2049,64.2146,64.1661,64.2049,43641.0
2024-02-02 11:50:00,66.22,66.25,66.21,66.21,30411.0,64.1952,64.2242,64.1855,64.1855,30411.0
2024-02-02 11:55:00,66.22,66.24,66.17,66.18,140664.0,64.1952,64.2146,64.1467,64.1564,140664.0
2024-02-02 12:00:00,66.18,66.21,66.18,66.19,64240.0,64.1564,64.1855,64.1564,64.1661,64240.0
2024-02-02 12:05:00,66.2,66.22,66.17,66.18,72252.0,64.1758,64.1952,64.1467,64.1564,72252.0
2024-02-02 12:10:00,66.17,66.23,66.17,66.21,57751.0,64.1467,64.2049,64.1467,64.1855,57751.0
2024-02-02 12:15:00,66.2,66.27,66.19,66.26,34774.0,64.1758,64.2436,64.1661,64.2339,34774.0
2024-02-02 12:20:00,66.27,66.29,66.25,66.28,36820.0,64.2436,64.263,64.2242,64.2533,36820.0
2024-02-02 12:25:00,66.28,66.36,66.26,66.34,117728.0,64.2533,64.3309,64.2339,64.3115,117728.0
2024-02-02 12:30:00,66.34,66.36,66.32,66.34,44948.0,64.3115,64.3309,64.2921,64.3115,44948.0
2024-02-02 12:35:00,66.34,66.37,66.33,66.34,33877.0,64.3115,64.3406,64.3018,64.3115,33877.0
2024-02-02 12:40:00,66.35,66.37,66.21,66.23,215516.0,64.3212,64.3406,64.1855,64.2049,215516.0
2024-02-02 12:45:00,66.23,66.28,66.18,66.25,183658.0,64.2049,64.2533,64.1564,64.2242,183658.0
2024-02-02 12:50:00,66.25,66.25,66.18,66.24,80271.0,64.2242,64.2242,64.1564,64.2146,80271.0
2024-02-02 12:55:00,66.23,66.29,66.23,66.28,63264.0,64.2049,64.263,64.2049,64.2533,63264.0
2024-02-02 13:00:00,66.29,66.31,66.28,66.31,58048.0,64.263,64.2824,64.2533,64.2824,58048.0
2024-02-02 13:05:00,66.31,66.35,66.28,66.3,63547.0,64.2824,64.3212,64.2533,64.2727,63547.0
2024-02-02 13:10:00,66.3,66.33,66.3,66.31,68085.0,64.2727,64.3018,64.2727,64.2824,68085.0
2024-02-02 13:15:00,66.32,66.37,66.31,66.36,81173.0,64.2921,64.3406,64.2824,64.3309,81173.0
2024-02-02 13:20:00,66.36,66.39,66.32,66.38,53149.0,64.3309,64.36,64.2921,64.3503,53149.0
2024-02-02 13:25:00,66.37,66.38,66.29,66.33,88034.0,64.3406,64.3503,64.263,64.3018,88034.0
2024-02-02 13:30:00,66.33,66.34,66.3,66.33,46891.0,64.3018,64.3115,64.2727,64.3018,46891.0
2024-02-02 13:35:00,66.33,66.36,66.3,66.35,107417.0,64.3018,64.3309,64.2727,64.3212,107417.0
2024-02-02 13:40:00,66.35,66.39,66.35,66.39,30486.0,64.3212,64.36,64.3212,64.36,30486.0
2024-02-02 13:45:00,66.39,66.39,66.32,66.34,56343.0,64.36,64.36,64.2921,64.3115,56343.0
2024-02-02 13:50:00,66.35,66.37,66.32,66.34,30738.0,64.3212,64.3406,64.2921,64.3115,30738.0
2024-02-02 13:55:00,66.34,66.35,66.32,66.35,54851.0,64.3115,64.3212,64.2921,64.3212,54851.0
2024-02-02 14:00:00,66.35,66.41,66.35,66.38,102366.0,64.3212,64.3794,64.3212,64.3503,102366.0
2024-02-02 14:05:00,66.37,66.39,66.36,66.38,87849.0,64.3406,64.36,64.3309,64.3503,87849.0
2024-02-02 14:10:00,66.38,66.42,66.36,66.4,57159.0,64.3503,64.389,64.3309,64.3697,57159.0
2024-02-02 14:15:00,66.39,66.42,66.38,66.39,81800.0,64.36,64.389,64.3503,64.36,81800.0
2024-02-02 14:20:00,66.39,66.42,66.35,66.42,90809.0,64.36,64.389,64.3212,64.389,90809.0
2024-02-02 14:25:00,66.41,66.42,66.39,66.42,65493.0,64.3794,64.389,64.36,64.389,65493.0
2024-02-02 14:30:00,66.42,66.45,66.4,66.45,100414.0,64.389,64.4181,64.3697,64.4181,100414.0
2024-02-02 14:35:00,66.45,66.46,66.43,66.45,74220.0,64.4181,64.4278,64.3987,64.4181,74220.0
2024-02-02 14:40:00,66.46,66.47,66.44,66.45,62066.0,64.4278,64.4375,64.4084,64.4181,62066.0
2024-02-02 14:45:00,66.45,66.48,66.43,66.45,112237.0,64.4181,64.4472,64.3987,64.4181,112237.0
2024-02-02 14:50:00,66.45,66.47,66.43,66.47,72532.0,64.4181,64.4375,64.3987,64.4375,72532.0
2024-02-02 14:55:00,66.47,66.48,66.44,66.47,60846.0,64.4375,64.4472,64.4084,64.4375,60846.0
2024-02-02 15:00:00,66.46,66.47,66.44,66.47,89745.0,64.4278,64.4375,64.4084,64.4375,89745.0
2024-02-02 15:05:00,66.47,66.5,66.46,66.5,75723.0,64.4375,64.4666,64.4278,64.4666,75723.0
2024-02-02 15:10:00,66.5,66.52,66.49,66.51,149581.0,64.4666,64.486,64.4569,64.4763,149581.0
2024-02-02 15:15:00,66.51,66.52,66.49,66.51,127197.0,64.4763,64.486,64.4569,64.4763,127197.0
2024-02-02 15:20:00,66.51,66.51,66.47,66.48,75133.0,64.4763,64.4763,64.4375,64.4472,75133.0
2024-02-02 15:25:00,66.48,66.52,66.47,66.51,64119.0,64.4472,64.486,64.4375,64.4763,64119.0
2024-02-02 15:30:00,66.52,66.52,66.45,66.47,148843.0,64.486,64.486,64.4181,64.4375,148843.0
2024-02-02 15:35:00,66.47,66.48,66.45,66.48,75198.0,64.4375,64.4472,64.4181,64.4472,75198.0
2024-02-02 15:40:00,66.48,66.48,66.46,66.47,63245.0,64.4472,64.4472,64.4278,64.4375,63245.0
2024-02-02 15:45:00,66.46,66.48,66.45,66.48,156825.0,64.4278,64.4472,64.4181,64.4472,156825.0
2024-02-02 15:50:00,66.48,66.53,66.47,66.53,175712.0,64.4472,64.4957,64.4375,64.4957,175712.0
2024-02-02 15:55:00,66.53,66.53,66.49,66.49,431505.0,64.4957,64.4957,64.4569,64.4569,431505.0
2024-02-05 09:30:00,66.26,66.29,66.23,66.29,106456.0,64.2339,64.263,64.2049,64.263,106456.0
2024-02-05 09:35:00,66.28,66.29,66.24,66.25,78841.0,64.2533,64.263,64.2146,64.2242,78841.0
2024-02-05 09:40:00,66.25,66.27,66.21,66.23,78801.0,64.2242,64.2436,64.1855,64.2049,78801.0
2024-02-05 09:45:00,66.24,66.3,66.24,66.3,108644.0,64.2146,64.2727,64.2146,64.2727,108644.0
2024-02-05 09:50:00,66.3,66.3,66.26,66.28,42497.0,64.2727,64.2727,64.2339,64.2533,42497.0
2024-02-05 09:55:00,66.27,66.3,66.25,66.28,50177.0,64.2436,64.2727,64.2242,64.2533,50177.0
2024-02-05 10:00:00,66.27,66.27,66.11,66.15,99315.0,64.2436,64.2436,64.0885,64.1273,99315.0
2024-02-05 10:05:00,66.15,66.18,66.12,66.13,60096.0,64.1273,64.1564,64.0982,64.1079,60096.0
2024-02-05 10:10:00,66.14,66.17,66.05,66.07,106522.0,64.1176,64.1467,64.0304,64.0498,106522.0
2024-02-05 10:15:00,66.06,66.07,65.92,65.94,197698.0,64.0401,64.0498,63.9043,63.9237,197698.0
2024-02-05 10:20:00,65.95,65.99,65.92,65.97,260195.0,63.9334,63.9722,63.9043,63.9528,260195.0
2024-02-05 10:25:00,65.97,66.05,65.97,66.03,46726.0,63.9528,64.0304,63.9528,64.011,46726.0
2024-02-05 10:30:00,66.03,66.08,66.02,66.06,34972.0,64.011,64.0594,64.0013,64.0401,34972.0
2024-02-05 10:35:00,66.06,66.11,66.05,66.06,29309.0,64.0401,64.0885,64.0304,64.0401,29309.0
2024-02-05 10:40:00,66.06,66.06,65.94,65.96,59048.0,64.0401,64.0401,63.9237,63.9431,59048.0
2024-02-05 10:45:00,65.96,65.97,65.93,65.97,27812.0,63.9431,63.9528,63.914,63.9528,27812.0
2024-02-05 10:50:00,65.97,66.0,65.95,65.97,18595.0,63.9528,63.9819,63.9334,63.9528,18595.0
2024-02-05 10:55:00,65.97,65.98,65.92,65.95,29420.0,63.9528,63.9625,63.9043,63.9334,29420.0
2024-02-05 11:00:00,65.96,65.98,65.94,65.98,33792.0,63.9431,63.9625,63.9237,63.9625,33792.0
2024-02-05 11:05:00,65.98,66.03,65.98,66.01,36815.0,63.9625,64.011,63.9625,63.9916,36815.0
2024-02-05 11:10:00,66.02,66.04,66.0,66.03,90680.0,64.0013,64.0207,63.9819,64.011,90680.0
2024-02-05 11:15:00,66.03,66.03,66.0,66.02,76108.0,64.011,64.011,63.9819,64.0013,76108.0
2024-02-05 11:20:00,66.01,66.03,65.98,65.99,95493.0,63.9916,64.011,63.9625,63.9722,95493.0
2024-02-05 11:25:00,66.0,66.01,65.93,65.94,289523.0,63.9819,63.9916,63.914,63.9237,289523.0
2024-02-05 11:30:00,65.95,66.03,65.94,66.03,99732.0,63.9334,64.011,63.9237,64.011,99732.0
2024-02-05 11:35:00,66.03,66.04,65.99,66.01,88571.0,64.011,64.0207,63.9722,63.9916,88571.0
2024-02-05 11:40:00,66.0,66.02,65.98,66.01,127881.0,63.9819,64.0013,63.9625,63.9916,127881.0
2024-02-05 11:45:00,66.01,66.07,66.01,66.07,71004.0,63.9916,64.0498,63.9916,64.0498,71004.0
2024-02-05 11:50:00,66.07,66.11,66.06,66.09,119522.0,64.0498,64.0885,64.0401,64.0691,119522.0
2024-02-05 11:55:00,66.09,66.14,66.09,66.14,128820.0,64.0691,64.1176,64.0691,64.1176,128820.0
2024-02-05 12:00:00,66.14,66.15,66.12,66.15,111747.0,64.1176,64.1273,64.0982,64.1273,111747.0
2024-02-05 12:05:00,66.15,66.18,66.14,66.17,75831.0,64.1273,64.1564,64.1176,64.1467,75831.0
2024-02-05 12:10:00,66.17,66.19,66.16,66.17,19704.0,64.1467,64.1661,64.137,64.1467,19704.0
2024-02-05 12:15:00,66.16,66.17,66.14,66.15,58474.0,64.137,64.1467,64.1176,64.1273,58474.0
2024-02-05 12:20:00,66.15,66.17,66.12,66.17,98272.0,64.1273,64.1467,64.0982,64.1467,98272.0
2024-02-05 12:25:00,66.17,66.21,66.16,66.2,161637.0,64.1467,64.1855,64.137,64.1758,161637.0
2024-02-05 12:30:00,66.21,66.25,66.2,66.25,69015.0,64.1855,64.2242,64.1758,64.2242,69015.0
2024-02-05 12:35:00,66.25,66.26,66.23,66.26,58097.0,64.2242,64.2339,64.2049,64.2339,58097.0
2024-02-05 12:40:00,66.25,66.3,66.25,66.28,53851.0,64.2242,64.2727,64.2242,64.2533,53851.0
2024-02-05 12:45:00,66.28,66.28,66.24,66.27,63027.0,64.2533,64.2533,64.2146,64.2436,63027.0
2024-02-05 12:50:00,66.27,66.28,66.24,66.26,110353.0,64.2436,64.2533,64.2146,64.2339,110353.0
2024-02-05 12:55:00,66.25,66.29,66.25,66.29,114281.0,64.2242,64.263,64.2242,64.263,114281.0
2024-02-05 13:00:00,66.29,66.3,66.26,66.29,195472.0,64.263,64.2727,64.2339,64.263,195472.0
2024-02-05 13:05:00,66.3,66.32,66.29,66.32,61860.0,64.2727,64.2921,64.263,64.2921,61860.0
2024-02-05 13:10:00,66.32,66.35,66.31,66.34,70485.0,64.2921,64.3212,64.2824,64.3115,70485.0
2024-02-05 13:15:00,66.34,66.36,66.33,66.34,69176.0,64.3115,64.3309,64.3018,64.3115,69176.0
2024-02-05 13:20:00,66.34,66.35,66.29,66.3,216139.0,64.3115,64.3212,64.263,64.2727,216139.0
2024-02-05 13:25:00,66.3,66.32,66.29,66.3,59162.0,64.2727,64.2921,64.263,64.2727,59162.0
2024-02-05 13:30:00,66.28,66.33,66.28,66.31,74488.0,64.2533,64.3018,64.2533,64.2824,74488.0
2024-02-05 13:35:00,66.32,66.35,66.31,66.32,184734.0,64.2921,64.3212,64.2824,64.2921,184734.0
2024-02-05 13:40:00,66.33,66.35,66.32,66.34,94084.0,64.3018,64.3212,64.2921,64.3115,94084.0
2024-02-05 13:45:00,66.34,66.38,66.34,66.38,90000.0,64.3115,64.3503,64.3115,64.3503,90000.0
2024-02-05 13:50:00,66.37,66.37,66.32,66.33,55554.0,64.3406,64.3406,64.2921,64.3018,55554.0
2024-02-05 13:55:00,66.33,66.37,66.31,66.35,127523.0,64.3018,64.3406,64.2824,64.3212,127523.0
2024-02-05 14:00:00,66.36,66.36,66.32,66.34,70854.0,64.3309,64.3309,64.2921,64.3115,70854.0
2024-02-05 14:05:00,66.35,66.37,66.33,66.37,71528.0,64.3212,64.3406,64.3018,64.3406,71528.0
2024-02-05 14:10:00,66.37,66.37,66.34,66.34,44277.0,64.3406,64.3406,64.3115,64.3115,44277.0
2024-02-05 14:15:00,66.34,66.35,66.32,66.33,29716.0,64.3115,64.3212,64.2921,64.3018,29716.0
2024-02-05 14:20:00,66.33,66.37,66.32,66.37,53513.0,64.3018,64.3406,64.2921,64.3406,53513.0
2024-02-05 14:25:00,66.37,66.39,66.36,66.37,11837.0,64.3406,64.36,64.3309,64.3406,11837.0
2024-02-05 14:30:00,66.38,66.4,66.37,66.4,11481.0,64.3503,64.3697,64.3406,64.3697,11481.0
2024-02-05 14:35:00,66.4,66.41,66.38,66.4,57610.0,64.3697,64.3794,64.3503,64.3697,57610.0
2024-02-05 14:40:00,66.4,66.41,66.38,66.39,10746.0,64.3697,64.3794,64.3503,64.36,10746.0
2024-02-05 14:45:00,66.39,66.4,66.38,66.4,25862.0,64.36,64.3697,64.3503,64.3697,25862.0
2024-02-05 14:50:00,66.4,66.4,66.37,66.38,32009.0,64.3697,64.3697,64.3406,64.3503,32009.0
2024-02-05 14:55:00,66.38,66.38,66.35,66.37,15217.0,64.3503,64.3503,64.3212,64.3406,15217.0
2024-02-05 15:00:00,66.36,66.37,66.3,66.31,53229.0,64.3309,64.3406,64.2727,64.2824,53229.0
2024-02-05 15:05:00,66.32,66.33,66.28,66.3,67229.0,64.2921,64.3018,64.2533,64.2727,67229.0
2024-02-05 15:10:00,66.29,66.29,66.24,66.25,78877.0,64.263,64.263,64.2146,64.2242,78877.0
2024-02-05 15:15:00,66.24,66.27,66.23,66.25,29849.0,64.2146,64.2436,64.2049,64.2242,29849.0
2024-02-05 15:20:00,66.25,66.27,66.24,66.27,64240.0,64.2242,64.2436,64.2146,64.2436,64240.0
2024-02-05 15:25:00,66.27,66.33,66.26,66.33,112149.0,64.2436,64.3018,64.2339,64.3018,112149.0
2024-02-05 15:30:00,66.33,66.34,66.31,66.32,80666.0,64.3018,64.3115,64.2824,64.2921,80666.0
2024-02-05 15:35:00,66.33,66.34,66.3,66.31,89989.0,64.3018,64.3115,64.2727,64.2824,89989.0
2024-02-05 15:40:00,66.31,66.31,66.29,66.29,49194.0,64.2824,64.2824,64.263,64.263,49194.0
2024-02-05 15:45:00,66.29,66.31,66.28,66.29,124118.0,64.263,64.2824,64.2533,64.263,124118.0
2024-02-05 15:50:00,66.29,66.33,66.29,66.31,111803.0,64.263,64.3018,64.263,64.2824,111803.0
2024-02-05 15:55:00,66.31,66.31,66.17,66.18,997785.0,64.2824,64.2824,64.1467,64.1564,997785.0
2024-02-06 09:30:00,65.81,65.85,65.8,65.82,118084.0,63.7977,63.8365,63.788,63.8074,118084.0
2024-02-06 09:35:00,65.83,65.94,65.82,65.93,106672.0,63.8171,63.9237,63.8074,63.914,106672.0
2024-02-06 09:40:00,65.93,66.05,65.93,66.05,134913.0,63.914,64.0304,63.914,64.0304,134913.0
2024-02-06 09:45:00,66.05,66.08,66.03,66.06,222853.0,64.0304,64.0594,64.011,64.0401,222853.0
2024-02-06 09:50:00,66.07,66.07,66.0,66.07,98910.0,64.0498,64.0498,63.9819,64.0498,98910.0
2024-02-06 09:55:00,66.06,66.07,66.01,66.02,99365.0,64.0401,64.0498,63.9916,64.0013,99365.0
2024-02-06 10:00:00,66.02,66.02,65.96,65.97,116774.0,64.0013,64.0013,63.9431,63.9528,116774.0
2024-02-06 10:05:00,65.97,66.04,65.94,66.03,112527.0,63.9528,64.0207,63.9237,64.011,112527.0
2024-02-06 10:10:00,66.03,66.05,65.93,65.96,314010.0,64.011,64.0304,63.914,63.9431,314010.0
2024-02-06 10:15:00,65.96,66.08,65.95,66.08,51072.0,63.9431,64.0594,63.9334,64.0594,51072.0
2024-02-06 10:20:00,66.09,66.1,65.97,65.98,68157.0,64.0691,64.0788,63.9528,63.9625,68157.0
2024-02-06 10:25:00,65.98,66.05,65.98,66.02,34510.0,63.9625,64.0304,63.9625,64.0013,34510.0
2024-02-06 10:30:00,66.03,66.03,65.99,66.03,55521.0,64.011,64.011,63.9722,64.011,55521.0
2024-02-06 10:35:00,66.03,66.07,66.03,66.04,34143.0,64.011,64.0498,64.011,64.0207,34143.0
2024-02-06 10:40:00,66.04,66.09,66.02,66.09,57299.0,64.0207,64.0691,64.0013,64.0691,57299.0
2024-02-06 10:45:00,66.09,66.14,66.08,66.11,47034.0,64.0691,64.1176,64.0594,64.0885,47034.0
2024-02-06 10:50:00,66.11,66.14,66.1,66.13,46024.0,64.0885,64.1176,64.0788,64.1079,46024.0
2024-02-06 10:55:00,66.13,66.14,66.09,66.1,34987.0,64.1079,64.1176,64.0691,64.0788,34987.0
2024-02-06 11:00:00,66.1,66.11,66.02,66.05,74773.0,64.0788,64.0885,64.0013,64.0304,74773.0
2024-02-06 11:05:00,66.06,66.08,66.03,66.03,135651.0,64.0401,64.0594,64.011,64.011,135651.0
2024-02-06 11:10:00,66.03,66.05,65.98,65.98,198133.0,64.011,64.0304,63.9625,63.9625,198133.0
2024-02-06 11:15:00,65.98,66.04,65.98,66.0,63249.0,63.9625,64.0207,63.9625,63.9819,63249.0
2024-02-06 11:20:00,66.01,66.07,66.01,66.06,74044.0,63.9916,64.0498,63.9916,64.0401,74044.0
2024-02-06 11:25:00,66.07,66.08,66.0,66.01,72654.0,64.0498,64.0594,63.9819,63.9916,72654.0
2024-02-06 11:30:00,66.02,66.04,66.0,66.02,223028.0,64.0013,64.0207,63.9819,64.0013,223028.0
2024-02-06 11:35:00,66.01,66.06,66.0,66.03,125687.0,63.9916,64.0401,63.9819,64.011,125687.0
2024-02-06 11:40:00,66.03,66.06,65.99,66.02,135178.0,64.011,64.0401,63.9722,64.0013,135178.0
2024-02-06 11:45:00,66.03,66.03,65.9,65.92,262429.0,64.011,64.011,63.8849,63.9043,262429.0
2024-02-06 11:50:00,65.93,65.97,65.9,65.96,110689.0,63.914,63.9528,63.8849,63.9431,110689.0
2024-02-06 11:55:00,65.95,65.96,65.92,65.92,175137.0,63.9334,63.9431,63.9043,63.9043,175137.0
2024-02-06 12:00:00,65.92,65.93,65.87,65.88,120501.0,63.9043,63.914,63.8559,63.8656,120501.0
2024-02-06 12:05:00,65.89,65.93,65.86,65.92,57771.0,63.8753,63.914,63.8462,63.9043,57771.0
2024-02-06 12:10:00,65.91,65.92,65.86,65.87,136080.0,63.8946,63.9043,63.8462,63.8559,136080.0
2024-02-06 12:15:00,65.87,65.93,65.86,65.91,104442.0,63.8559,63.914,63.8462,63.8946,104442.0
2024-02-06 12:20:00,65.9,65.91,65.85,65.86,122629.0,63.8849,63.8946,63.8365,63.8462,122629.0
2024-02-06 12:25:00,65.86,65.92,65.84,65.92,89432.0,63.8462,63.9043,63.8268,63.9043,89432.0
2024-02-06 12:30:00,65.91,65.92,65.89,65.91,48344.0,63.8946,63.9043,63.8753,63.8946,48344.0
2024-02-06 12:35:00,65.92,65.96,65.9,65.95,67401.0,63.9043,63.9431,63.8849,63.9334,67401.0
2024-02-06 12:40:00,65.95,65.97,65.94,65.97,16687.0,63.9334,63.9528,63.9237,63.9528,16687.0
2024-02-06 12:45:00,65.97,65.99,65.94,65.95,39343.0,63.9528,63.9722,63.9237,63.9334,39343.0
2024-02-06 12:50:00,65.95,65.99,65.94,65.95,38172.0,63.9334,63.9722,63.9237,63.9334,38172.0
2024-02-06 12:55:00,65.95,65.98,65.94,65.95,58290.0,63.9334,63.9625,63.9237,63.9334,58290.0
2024-02-06 13:00:00,65.95,65.99,65.92,65.97,133893.0,63.9334,63.9722,63.9043,63.9528,133893.0
2024-02-06 13:05:00,65.97,65.98,65.94,65.95,99375.0,63.9528,63.9625,63.9237,63.9334,99375.0
2024-02-06 13:10:00,65.94,65.96,65.9,65.94,58519.0,63.9237,63.9431,63.8849,63.9237,58519.0
2024-02-06 13:15:00,65.94,65.98,65.92,65.95,42950.0,63.9237,63.9625,63.9043,63.9334,42950.0
2024-02-06 13:20:00,65.94,65.94,65.88,65.88,41727.0,63.9237,63.9237,63.8656,63.8656,41727.0
2024-02-06 13:25:00,65.88,65.93,65.87,65.92,73096.0,63.8656,63.914,63.8559,63.9043,73096.0
2024-02-06 13:30:00,65.92,65.96,65.92,65.95,62797.0,63.9043,63.9431,63.9043,63.9334,62797.0
2024-02-06 13:35:00,65.95,66.0,65.93,65.99,133757.0,63.9334,63.9819,63.914,63.9722,133757.0
2024-02-06 13:40:00,65.98,66.0,65.96,66.0,60203.0,63.9625,63.9819,63.9431,63.9819,60203.0
2024-02-06 13:45:00,66.0,66.01,65.97,65.99,81521.0,63.9819,63.9916,63.9528,63.9722,81521.0
2024-02-06 13:50:00,66.0,66.0,65.97,65.98,38239.0,63.9819,63.9819,63.9528,63.9625,38239.0
2024-02-06 13:55:00,65.99,66.02,65.98,66.02,42052.0,63.9722,64.0013,63.9625,64.0013,42052.0
2024-02-06 14:00:00,66.01,66.03,65.98,66.0,91067.0,63.9916,64.011,63.9625,63.9819,91067.0
2024-02-06 14:05:00,65.99,66.0,65.91,65.92,116130.0,63.9722,63.9819,63.8946,63.9043,116130.0
2024-02-06 14:10:00,65.92,65.94,65.88,65.89,120979.0,63.9043,63.9237,63.8656,63.8753,120979.0
2024-02-06 14:15:00,65.9,65.92,65.88,65.92,39789.0,63.8849,63.9043,63.8656,63.9043,39789.0
2024-02-06 14:20:00,65.92,65.99,65.91,65.95,134155.0,63.9043,63.9722,63.8946,63.9334,134155.0
2024-02-06 14:25:00,65.95,65.97,65.92,65.94,119561.0,63.9334,63.9528,63.9043,63.9237,119561.0
2024-02-06 14:30:00,65.94,65.97,65.93,65.96,44767.0,63.9237,63.9528,63.914,63.9431,44767.0
2024-02-06 14:35:00,65.97,65.97,65.91,65.93,97450.0,63.9528,63.9528,63.8946,63.914,97450.0
2024-02-06 14:40:00,65.92,65.95,65.91,65.95,55593.0,63.9043,63.9334,63.8946,63.9334,55593.0
2024-02-06 14:45:00,65.94,65.99,65.94,65.98,59657.0,63.9237,63.9722,63.9237,63.9625,59657.0
2024-02-06 14:50:00,65.99,66.01,65.97,65.99,103432.0,63.9722,63.9916,63.9528,63.9722,103432.0
2024-02-06 14:55:00,65.99,66.02,65.98,66.01,100110.0,63.9722,64.0013,63.9625,63.9916,100110.0
2024-02-06 15:00:00,66.01,66.02,65.99,66.0,58278.0,63.9916,64.0013,63.9722,63.9819,58278.0
2024-02-06 15:05:00,66.0,66.06,65.99,66.04,91764.0,63.9819,64.0401,63.9722,64.0207,91764.0
2024-02-06 15:10:00,66.03,66.05,66.01,66.03,144525.0,64.011,64.0304,63.9916,64.011,144525.0
2024-02-06 15:15:00,66.03,66.04,66.0,66.03,128757.0,64.011,64.0207,63.9819,64.011,128757.0
2024-02-06 15:20:00,66.03,66.04,66.01,66.02,193752.0,64.011,64.0207,63.9916,64.0013,193752.0
2024-02-06 15:25:00,66.02,66.05,66.02,66.03,123182.0,64.0013,64.0304,64.0013,64.011,123182.0
2024-02-06 15:30:00,66.03,66.04,65.99,66.02,122586.0,64.011,64.0207,63.9722,64.0013,122586.0
2024-02-06 15:35:00,66.02,66.04,66.01,66.02,128573.0,64.0013,64.0207,63.9916,64.0013,128573.0
2024-02-06 15:40:00,66.02,66.05,66.0,66.04,115874.0,64.0013,64.0304,63.9819,64.0207,115874.0
2024-02-06 15:45:00,66.04,66.08,66.03,66.08,134778.0,64.0207,64.0594,64.011,64.0594,134778.0
2024-02-06 15:50:00,66.08,66.11,66.07,66.11,181662.0,64.0594,64.0885,64.0498,64.0885,181662.0
2024-02-06 15:55:00,66.11,66.18,66.11,66.17,434299.0,64.0885,64.1564,64.0885,64.1467,434299.0
2024-02-07 09:30:00,66.52,66.53,66.48,66.51,195988.0,64.486,64.4957,64.4472,64.4763,195988.0
2024-02-07 09:35:00,66.5,66.55,66.49,66.54,167058.0,64.4666,64.5151,64.4569,64.5054,167058.0
2024-02-07 09:40:00,66.55,66.57,66.51,66.53,56315.0,64.5151,64.5345,64.4763,64.4957,56315.0
2024-02-07 09:45:00,66.55,66.57,66.52,66.55,52575.0,64.5151,64.5345,64.486,64.5151,52575.0
2024-02-07 09:50:00,66.57,66.59,66.52,66.53,24160.0,64.5345,64.5538,64.486,64.4957,24160.0
2024-02-07 09:55:00,66.52,66.53,66.48,66.53,33546.0,64.486,64.4957,64.4472,64.4957,33546.0
2024-02-07 10:00:00,66.53,66.54,66.45,66.45,311967.0,64.4957,64.5054,64.4181,64.4181,311967.0
2024-02-07 10:05:00,66.46,66.47,66.42,66.45,40821.0,64.4278,64.4375,64.389,64.4181,40821.0
2024-02-07 10:10:00,66.45,66.53,66.44,66.52,72049.0,64.4181,64.4957,64.4084,64.486,72049.0
2024-02-07 10:15:00,66.52,66.52,66.47,66.48,41849.0,64.486,64.486,64.4375,64.4472,41849.0
2024-02-07 10:20:00,66.49,66.53,66.48,66.53,23876.0,64.4569,64.4957,64.4472,64.4957,23876.0
2024-02-07 10:25:00,66.53,66.6,66.53,66.59,27005.0,64.4957,64.5635,64.4957,64.5538,27005.0
2024-02-07 10:30:00,66.59,66.6,66.53,66.57,122771.0,64.5538,64.5635,64.4957,64.5345,122771.0
2024-02-07 10:35:00,66.58,66.58,66.5,66.53,66310.0,64.5442,64.5442,64.4666,64.4957,66310.0
2024-02-07 10:40:00,66.53,66.56,66.51,66.55,38078.0,64.4957,64.5248,64.4763,64.5151,38078.0
2024-02-07 10:45:00,66.54,66.56,66.52,66.53,32757.0,64.5054,64.5248,64.486,64.4957,32757.0
2024-02-07 10:50:00,66.52,66.54,66.48,66.49,151931.0,64.486,64.5054,64.4472,64.4569,151931.0
2024-02-07 10:55:00,66.49,66.49,66.44,66.45,41427.0,64.4569,64.4569,64.4084,64.4181,41427.0
2024-02-07 11:00:00,66.45,66.46,66.4,66.44,55693.0,64.4181,64.4278,64.3697,64.4084,55693.0
2024-02-07 11:05:00,66.43,66.47,66.43,66.46,78368.0,64.3987,64.4375,64.3987,64.4278,78368.0
2024-02-07 11:10:00,66.46,66.49,66.46,66.48,46611.0,64.4278,64.4569,64.4278,64.4472,46611.0
2024-02-07 11:15:00,66.48,66.49,66.44,66.46,74847.0,64.4472,64.4569,64.4084,64.4278,74847.0
2024-02-07 11:20:00,66.47,66.47,66.41,66.43,60282.0,64.4375,64.4375,64.3794,64.3987,60282.0
2024-02-07 11:25:00,66.44,66.49,66.43,66.47,141263.0,64.4084,64.4569,64.3987,64.4375,141263.0
2024-02-07 11:30:00,66.48,66.51,66.47,66.48,218640.0,64.4472,64.4763,64.4375,64.4472,218640.0
2024-02-07 11:35:00,66.49,66.52,66.47,66.5,76785.0,64.4569,64.486,64.4375,64.4666,76785.0
2024-02-07 11:40:00,66.51,66.52,66.48,66.51,130006.0,64.4763,64.486,64.4472,64.4763,130006.0
2024-02-07 11:45:00,66.51,66.52,66.48,66.5,99332.0,64.4763,64.486,64.4472,64.4666,99332.0
2024-02-07 11:50:00,66.5,66.53,66.49,66.52,84084.0,64.4666,64.4957,64.4569,64.486,84084.0
2024-02-07 11:55:00,66.52,66.57,66.51,66.52,115252.0,64.486,64.5345,64.4763,64.486,115252.0
2024-02-07 12:00:00,66.53,66.53,66.49,66.5,66745.0,64.4957,64.4957,64.4569,64.4666,66745.0
2024-02-07 12:05:00,66.5,66.53,66.49,66.53,66000.0,64.4666,64.4957,64.4569,64.4957,66000.0
2024-02-07 12:10:00,66.53,66.53,66.47,66.5,63587.0,64.4957,64.4957,64.4375,64.4666,63587.0
2024-02-07 12:15:00,66.5,66.54,66.49,66.54,78884.0,64.4666,64.5054,64.4569,64.5054,78884.0
2024-02-07 12:20:00,66.53,66.54,66.48,66.49,44319.0,64.4957,64.5054,64.4472,64.4569,44319.0
2024-02-07 12:25:00,66.48,66.51,66.48,66.5,79635.0,64.4472,64.4763,64.4472,64.4666,79635.0
2024-02-07 12:30:00,66.5,66.51,66.47,66.5,134956.0,64.4666,64.4763,64.4375,64.4666,134956.0
2024-02-07 12:35:00,66.5,66.51,66.47,66.49,125639.0,64.4666,64.4763,64.4375,64.4569,125639.0
2024-02-07 12:40:00,66.48,66.5,66.46,66.5,128081.0,64.4472,64.4666,64.4278,64.4666,128081.0
2024-02-07 12:45:00,66.5,66.52,66.47,66.49,121634.0,64.4666,64.486,64.4375,64.4569,121634.0
2024-02-07 12:50:00,66.49,66.52,66.48,66.51,124072.0,64.4569,64.486,64.4472,64.4763,124072.0
2024-02-07 12:55:00,66.51,66.51,66.47,66.51,127277.0,64.4763,64.4763,64.4375,64.4763,127277.0
2024-02-07 13:00:00,66.51,66.63,66.49,66.51,343964.0,64.4763,64.5926,64.4569,64.4763,343964.0
2024-02-07 13:05:00,66.51,66.55,66.51,66.54,47937.0,64.4763,64.5151,64.4763,64.5054,47937.0
2024-02-07 13:10:00,66.55,66.59,66.55,66.56,47747.0,64.5151,64.5538,64.5151,64.5248,47747.0
2024-02-07 13:15:00,66.56,66.58,66.52,66.53,117527.0,64.5248,64.5442,64.486,64.4957,117527.0
2024-02-07 13:20:00,66.53,66.56,66.52,66.55,85839.0,64.4957,64.5248,64.486,64.5151,85839.0
2024-02-07 13:25:00,66.55,66.6,66.53,66.59,85971.0,64.5151,64.5635,64.4957,64.5538,85971.0
2024-02-07 13:30:00,66.59,66.61,66.56,66.57,94867.0,64.5538,64.5732,64.5248,64.5345,94867.0
2024-02-07 13:35:00,66.57,66.58,66.54,66.57,102091.0,64.5345,64.5442,64.5054,64.5345,102091.0
2024-02-07 13:40:00,66.56,66.57,66.5,66.52,158730.0,64.5248,64.5345,64.4666,64.486,158730.0
2024-02-07 13:45:00,66.51,66.54,66.49,66.53,121373.0,64.4763,64.5054,64.4569,64.4957,121373.0
2024-02-07 13:50:00,66.53,66.57,66.52,66.56,210031.0,64.4957,64.5345,64.486,64.5248,210031.0
2024-02-07 13:55:00,66.56,66.57,66.54,66.56,77829.0,64.5248,64.5345,64.5054,64.5248,77829.0
2024-02-07 14:00:00,66.56,66.57,66.53,66.55,93112.0,64.5248,64.5345,64.4957,64.5151,93112.0
2024-02-07 14:05:00,66.56,66.59,66.55,66.57,78730.0,64.5248,64.5538,64.5151,64.5345,78730.0
2024-02-07 14:10:00,66.58,66.6,66.57,66.59,42419.0,64.5442,64.5635,64.5345,64.5538,42419.0
2024-02-07 14:15:00,66.59,66.61,66.55,66.55,112124.0,64.5538,64.5732,64.5151,64.5151,112124.0
2024-02-07 14:20:00,66.56,66.57,66.55,66.57,98815.0,64.5248,64.5345,64.5151,64.5345,98815.0
2024-02-07 14:25:00,66.57,66.58,66.55,66.57,136793.0,64.5345,64.5442,64.5151,64.5345,136793.0
2024-02-07 14:30:00,66.57,66.58,66.54,66.56,124804.0,64.5345,64.5442,64.5054,64.5248,124804.0
2024-02-07 14:35:00,66.56,66.59,66.55,66.59,101838.0,64.5248,64.5538,64.5151,64.5538,101838.0
2024-02-07 14:40:00,66.59,66.61,66.58,66.6,93794.0,64.5538,64.5732,64.5442,64.5635,93794.0
2024-02-07 14:45:00,66.6,66.64,66.58,66.62,155694.0,64.5635,64.6023,64.5442,64.5829,155694.0
2024-02-07 14:50:00,66.61,66.63,66.6,66.61,118532.0,64.5732,64.5926,64.5635,64.5732,118532.0
2024-02-07 14:55:00,66.61,66.62,66.59,66.59,52241.0,64.5732,64.5829,64.5538,64.5538,52241.0
2024-02-07 15:00:00,66.6,66.61,66.59,66.59,29763.0,64.5635,64.5732,64.5538,64.5538,29763.0
2024-02-07 15:05:00,66.6,66.6,66.57,66.58,77258.0,64.5635,64.5635,64.5345,64.5442,77258.0
2024-02-07 15:10:00,66.59,66.59,66.57,66.58,70215.0,64.5538,64.5538,64.5345,64.5442,70215.0
2024-02-07 15:15:00,66.58,66.59,66.55,66.57,123737.0,64.5442,64.5538,64.5151,64.5345,123737.0
2024-02-07 15:20:00,66.57,66.58,66.55,66.57,149716.0,64.5345,64.5442,64.5151,64.5345,149716.0
2024-02-07 15:25:00,66.57,66.59,66.56,66.58,61356.0,64.5345,64.5538,64.5248,64.5442,61356.0
2024-02-07 15:30:00,66.58,66.58,66.54,66.56,99947.0,64.5442,64.5442,64.5054,64.5248,99947.0
2024-02-07 15:35:00,66.56,66.6,66.55,66.6,59681.0,64.5248,64.5635,64.5151,64.5635,59681.0
2024-02-07 15:40:00,66.6,66.61,66.57,66.6,148428.0,64.5635,64.5732,64.5345,64.5635,148428.0
2024-02-07 15:45:00,66.59,66.6,66.53,66.53,156638.0,64.5538,64.5635,64.4957,64.4957,156638.0
2024-02-07 15:50:00,66.53,66.55,66.52,66.53,175137.0,64.4957,64.5151,64.486,64.4957,175137.0
2024-02-07 15:55:00,66.54,66.57,66.53,66.56,336086.0,64.5054,64.5345,64.4957,64.5248,336086.0
2024-02-08 09:30:00,66.3,66.31,66.24,66.28,123377.0,64.2727,64.2824,64.2146,64.2533,123377.0
2024-02-08 09:35:00,66.28,66.29,66.23,66.24,40790.0,64.2533,64.263,64.2049,64.2146,40790.0
2024-02-08 09:40:00,66.24,66.25,66.12,66.14,91378.0,64.2146,64.2242,64.0982,64.1176,91378.0
2024-02-08 09:45:00,66.15,66.23,66.15,66.19,80649.0,64.1273,64.2049,64.1273,64.1661,80649.0
2024-02-08 09:50:00,66.2,66.23,66.19,66.21,58560.0,64.1758,64.2049,64.1661,64.1855,58560.0
2024-02-08 09:55:00,66.21,66.24,66.21,66.22,23935.0,64.1855,64.2146,64.1855,64.1952,23935.0
2024-02-08 10:00:00,66.22,66.23,66.18,66.18,50550.0,64.1952,64.2049,64.1564,64.1564,50550.0
2024-02-08 10:05:00,66.18,66.22,66.16,66.17,71094.0,64.1564,64.1952,64.137,64.1467,71094.0
2024-02-08 10:10:00,66.17,66.19,66.15,66.18,106490.0,64.1467,64.1661,64.1273,64.1564,106490.0
2024-02-08 10:15:00,66.17,66.2,66.17,66.19,55500.0,64.1467,64.1758,64.1467,64.1661,55500.0
2024-02-08 10:20:00,66.19,66.2,66.1,66.1,59854.0,64.1661,64.1758,64.0788,64.0788,59854.0
2024-02-08 10:25:00,66.09,66.13,66.09,66.11,35815.0,64.0691,64.1079,64.0691,64.0885,35815.0
2024-02-08 10:30:00,66.11,66.19,66.06,66.14,98053.0,64.0885,64.1661,64.0401,64.1176,98053.0
2024-02-08 10:35:00,66.13,66.15,66.08,66.09,49609.0,64.1079,64.1273,64.0594,64.0691,49609.0
2024-02-08 10:40:00,66.08,66.1,66.05,66.1,76216.0,64.0594,64.0788,64.0304,64.0788,76216.0
2024-02-08 10:45:00,66.1,66.12,66.08,66.09,39178.0,64.0788,64.0982,64.0594,64.0691,39178.0
2024-02-08 10:50:00,66.09,66.16,66.09,66.16,75148.0,64.0691,64.137,64.0691,64.137,75148.0
2024-02-08 10:55:00,66.16,66.16,66.13,66.14,91640.0,64.137,64.137,64.1079,64.1176,91640.0
2024-02-08 11:00:00,66.14,66.14,66.11,66.12,75083.0,64.1176,64.1176,64.0885,64.0982,75083.0
2024-02-08 11:05:00,66.13,66.14,66.1,66.13,132545.0,64.1079,64.1176,64.0788,64.1079,132545.0
2024-02-08 11:10:00,66.13,66.13,66.09,66.09,149050.0,64.1079,64.1079,64.0691,64.0691,149050.0
2024-02-08 11:15:00,66.09,66.11,66.06,66.09,131984.0,64.0691,64.0885,64.0401,64.0691,131984.0
2024-02-08 11:20:00,66.08,66.11,66.06,66.08,118879.0,64.0594,64.0885,64.0401,64.0594,118879.0
2024-02-08 11:25:00,66.08,66.09,66.01,66.02,85923.0,64.0594,64.0691,63.9916,64.0013,85923.0
2024-02-08 11:30:00,66.02,66.02,65.97,66.01,142826.0,64.0013,64.0013,63.9528,63.9916,142826.0
2024-02-08 11:35:00,66.02,66.03,65.97,66.0,121671.0,64.0013,64.011,63.9528,63.9819,121671.0
2024-02-08 11:40:00,65.99,66.03,65.96,65.98,198952.0,63.9722,64.011,63.9431,63.9625,198952.0
2024-02-08 11:45:00,65.98,66.0,65.97,66.0,123135.0,63.9625,63.9819,63.9528,63.9819,123135.0
2024-02-08 11:50:00,66.0,66.04,65.99,66.03,123153.0,63.9819,64.0207,63.9722,64.011,123153.0
2024-02-08 11:55:00,66.03,66.11,66.03,66.1,58353.0,64.011,64.0885,64.011,64.0788,58353.0
2024-02-08 12:00:00,66.1,66.11,66.06,66.06,31752.0,64.0788,64.0885,64.0401,64.0401,31752.0
2024-02-08 12:05:00,66.06,66.07,66.01,66.02,50394.0,64.0401,64.0498,63.9916,64.0013,50394.0
2024-02-08 12:10:00,66.02,66.04,66.01,66.03,26738.0,64.0013,64.0207,63.9916,64.011,26738.0
2024-02-08 12:15:00,66.04,66.08,66.03,66.08,85939.0,64.0207,64.0594,64.011,64.0594,85939.0
2024-02-08 12:20:00,66.07,66.1,66.07,66.09,24358.0,64.0498,64.0788,64.0498,64.0691,24358.0
2024-02-08 12:25:00,66.09,66.13,66.08,66.12,30938.0,64.0691,64.1079,64.0594,64.0982,30938.0
2024-02-08 12:30:00,66.13,66.14,66.12,66.14,65436.0,64.1079,64.1176,64.0982,64.1176,65436.0
2024-02-08 12:35:00,66.14,66.17,66.13,66.17,29551.0,64.1176,64.1467,64.1079,64.1467,29551.0
2024-02-08 12:40:00,66.17,66.17,66.13,66.15,30392.0,64.1467,64.1467,64.1079,64.1273,30392.0
2024-02-08 12:45:00,66.14,66.15,66.12,66.14,27073.0,64.1176,64.1273,64.0982,64.1176,27073.0
2024-02-08 12:50:00,66.14,66.18,66.13,66.17,53574.0,64.1176,64.1564,64.1079,64.1467,53574.0
2024-02-08 12:55:00,66.16,66.21,66.15,66.2,43986.0,64.137,64.1855,64.1273,64.1758,43986.0
2024-02-08 13:00:00,66.2,66.33,66.18,66.29,153964.0,64.1758,64.3018,64.1564,64.263,153964.0
2024-02-08 13:05:00,66.3,66.32,66.26,66.27,37935.0,64.2727,64.2921,64.2339,64.2436,37935.0
2024-02-08 13:10:00,66.27,66.32,66.27,66.3,33778.0,64.2436,64.2921,64.2436,64.2727,33778.0
2024-02-08 13:15:00,66.31,66.32,66.29,66.3,61104.0,64.2824,64.2921,64.263,64.2727,61104.0
2024-02-08 13:20:00,66.3,66.33,66.3,66.32,36132.0,64.2727,64.3018,64.2727,64.2921,36132.0
2024-02-08 13:25:00,66.33,66.33,66.31,66.33,34211.0,64.3018,64.3018,64.2824,64.3018,34211.0
2024-02-08 13:30:00,66.33,66.39,66.32,66.35,852228.0,64.3018,64.36,64.2921,64.3212,852228.0
2024-02-08 13:35:00,66.35,66.38,66.35,66.38,78217.0,64.3212,64.3503,64.3212,64.3503,78217.0
2024-02-08 13:40:00,66.38,66.39,66.35,66.35,180755.0,64.3503,64.36,64.3212,64.3212,180755.0
2024-02-08 13:45:00,66.36,66.38,66.35,66.37,48827.0,64.3309,64.3503,64.3212,64.3406,48827.0
2024-02-08 13:50:00,66.37,66.37,66.3,66.3,71748.0,64.3406,64.3406,64.2727,64.2727,71748.0
2024-02-08 13:55:00,66.3,66.31,66.28,66.31,47731.0,64.2727,64.2824,64.2533,64.2824,47731.0
2024-02-08 14:00:00,66.31,66.33,66.27,66.28,51914.0,64.2824,64.3018,64.2436,64.2533,51914.0
2024-02-08 14:05:00,66.28,66.29,66.25,66.26,57774.0,64.2533,64.263,64.2242,64.2339,57774.0
2024-02-08 14:10:00,66.25,66.3,66.25,66.27,35469.0,64.2242,64.2727,64.2242,64.2436,35469.0
2024-02-08 14:15:00,66.27,66.28,66.25,66.27,57568.0,64.2436,64.2533,64.2242,64.2436,57568.0
2024-02-08 14:20:00,66.27,66.28,66.21,66.22,31340.0,64.2436,64.2533,64.1855,64.1952,31340.0
2024-02-08 14:25:00,66.22,66.24,66.21,66.23,51681.0,64.1952,64.2146,64.1855,64.2049,51681.0
2024-02-08 14:30:00,66.23,66.24,66.2,66.21,63477.0,64.2049,64.2146,64.1758,64.1855,63477.0
2024-02-08 14:35:00,66.21,66.22,66.17,66.21,14069.0,64.1855,64.1952,64.1467,64.1855,14069.0
2024-02-08 14:40:00,66.2,66.24,66.2,66.24,16979.0,64.1758,64.2146,64.1758,64.2146,16979.0
2024-02-08 14:45:00,66.24,66.26,66.24,66.25,18105.0,64.2146,64.2339,64.2146,64.2242,18105.0
2024-02-08 14:50:00,66.25,66.27,66.24,66.26,12423.0,64.2242,64.2436,64.2146,64.2339,12423.0
2024-02-08 14:55:00,66.25,66.27,66.24,66.26,8044.0,64.2242,64.2436,64.2146,64.2339,8044.0
2024-02-08 15:00:00,66.26,66.29,66.26,66.27,23959.0,64.2339,64.263,64.2339,64.2436,23959.0
2024-02-08 15:05:00,66.27,66.29,66.26,66.26,31877.0,64.2436,64.263,64.2339,64.2339,31877.0
2024-02-08 15:10:00,66.26,66.3,66.26,66.29,38292.0,64.2339,64.2727,64.2339,64.263,38292.0
2024-02-08 15:15:00,66.29,66.33,66.29,66.33,50138.0,64.263,64.3018,64.263,64.3018,50138.0
2024-02-08 15:20:00,66.33,66.35,66.32,66.35,79281.0,64.3018,64.3212,64.2921,64.3212,79281.0
2024-02-08 15:25:00,66.34,66.36,66.32,66.33,45752.0,64.3115,64.3309,64.2921,64.3018,45752.0
2024-02-08 15:30:00,66.33,66.35,66.33,66.34,51623.0,64.3018,64.3212,64.3018,64.3115,51623.0
2024-02-08 15:35:00,66.33,66.34,66.32,66.33,44725.0,64.3018,64.3115,64.2921,64.3018,44725.0
2024-02-08 15:40:00,66.33,66.35,66.33,66.34,39788.0,64.3018,64.3212,64.3018,64.3115,39788.0
2024-02-08 15:45:00,66.34,66.37,66.33,66.36,36572.0,64.3115,64.3406,64.3018,64.3309,36572.0
2024-02-08 15:50:00,66.36,66.37,66.34,66.34,101745.0,64.3309,64.3406,64.3115,64.3115,101745.0
2024-02-08 15:55:00,66.34,66.4,66.34,66.4,231730.0,64.3115,64.3697,64.3115,64.3697,231730.0
2024-02-09 09:30:00,66.35,66.43,66.35,66.39,98608.0,64.3212,64.3987,64.3212,64.36,98608.0
2024-02-09 09:35:00,66.4,66.43,66.39,66.41,20043.0,64.3697,64.3987,64.36,64.3794,20043.0
2024-02-09 09:40:00,66.4,66.45,66.38,66.44,18549.0,64.3697,64.4181,64.3503,64.4084,18549.0
2024-02-09 09:45:00,66.44,66.47,66.42,66.42,36656.0,64.4084,64.4375,64.389,64.389,36656.0
2024-02-09 09:50:00,66.43,66.44,66.37,66.43,69843.0,64.3987,64.4084,64.3406,64.3987,69843.0
2024-02-09 09:55:00,66.43,66.45,66.4,66.45,24822.0,64.3987,64.4181,64.3697,64.4181,24822.0
2024-02-09 10:00:00,66.46,66.46,66.39,66.4,36399.0,64.4278,64.4278,64.36,64.3697,36399.0
2024-02-09 10:05:00,66.4,66.45,66.37,66.45,30621.0,64.3697,64.4181,64.3406,64.4181,30621.0
2024-02-09 10:10:00,66.45,66.45,66.4,66.4,33730.0,64.4181,64.4181,64.3697,64.3697,33730.0
2024-02-09 10:15:00,66.4,66.41,66.39,66.4,16374.0,64.3697,64.3794,64.36,64.3697,16374.0
2024-02-09 10:20:00,66.4,66.4,66.37,66.39,27574.0,64.3697,64.3697,64.3406,64.36,27574.0
2024-02-09 10:25:00,66.39,66.42,66.38,66.42,31871.0,64.36,64.389,64.3503,64.389,31871.0
2024-02-09 10:30:00,66.42,66.46,66.4,66.45,26480.0,64.389,64.4278,64.3697,64.4181,26480.0
2024-02-09 10:35:00,66.44,66.47,66.42,66.45,39520.0,64.4084,64.4375,64.389,64.4181,39520.0
2024-02-09 10:40:00,66.45,66.47,66.42,66.45,24650.0,64.4181,64.4375,64.389,64.4181,24650.0
2024-02-09 10:45:00,66.45,66.48,66.44,66.48,49042.0,64.4181,64.4472,64.4084,64.4472,49042.0
2024-02-09 10:50:00,66.47,66.5,66.47,66.49,24361.0,64.4375,64.4666,64.4375,64.4569,24361.0
2024-02-09 10:55:00,66.5,66.5,66.46,66.49,14320.0,64.4666,64.4666,64.4278,64.4569,14320.0
2024-02-09 11:00:00,66.48,66.49,66.44,66.45,40395.0,64.4472,64.4569,64.4084,64.4181,40395.0
2024-02-09 11:05:00,66.44,66.47,66.42,66.45,108374.0,64.4084,64.4375,64.389,64.4181,108374.0
2024-02-09 11:10:00,66.45,66.48,66.43,66.44,84201.0,64.4181,64.4472,64.3987,64.4084,84201.0
2024-02-09 11:15:00,66.45,66.45,66.39,66.41,55141.0,64.4181,64.4181,64.36,64.3794,55141.0
2024-02-09 11:20:00,66.4,66.42,66.37,66.38,76898.0,64.3697,64.389,64.3406,64.3503,76898.0
2024-02-09 11:25:00,66.37,66.38,66.33,66.34,61994.0,64.3406,64.3503,64.3018,64.3115,61994.0
2024-02-09 11:30:00,66.35,66.37,66.31,66.32,46238.0,64.3212,64.3406,64.2824,64.2921,46238.0
2024-02-09 11:35:00,66.32,66.33,66.29,66.31,119374.0,64.2921,64.3018,64.263,64.2824,119374.0
2024-02-09 11:40:00,66.32,66.34,66.31,66.31,120810.0,64.2921,64.3115,64.2824,64.2824,120810.0
2024-02-09 11:45:00,66.31,66.34,66.28,66.33,102569.0,64.2824,64.3115,64.2533,64.3018,102569.0
2024-02-09 11:50:00,66.33,66.34,66.28,66.29,65506.0,64.3018,64.3115,64.2533,64.263,65506.0
2024-02-09 11:55:00,66.29,66.31,66.28,66.3,69820.0,64.263,64.2824,64.2533,64.2727,69820.0
2024-02-09 12:00:00,66.3,66.35,66.29,66.34,73974.0,64.2727,64.3212,64.263,64.3115,73974.0
2024-02-09 12:05:00,66.33,66.36,66.31,66.35,57915.0,64.3018,64.3309,64.2824,64.3212,57915.0
2024-02-09 12:10:00,66.35,66.37,66.34,66.37,124918.0,64.3212,64.3406,64.3115,64.3406,124918.0
2024-02-09 12:15:00,66.37,66.39,66.35,66.37,67674.0,64.3406,64.36,64.3212,64.3406,67674.0
2024-02-09 12:20:00,66.37,66.41,66.36,66.41,80415.0,64.3406,64.3794,64.3309,64.3794,80415.0
2024-02-09 12:25:00,66.41,66.44,66.4,66.43,69596.0,64.3794,64.4084,64.3697,64.3987,69596.0
2024-02-09 12:30:00,66.43,66.44,66.4,66.41,79368.0,64.3987,64.4084,64.3697,64.3794,79368.0
2024-02-09 12:35:00,66.41,66.43,66.39,66.42,97258.0,64.3794,64.3987,64.36,64.389,97258.0
2024-02-09 12:40:00,66.42,66.46,66.42,66.46,64838.0,64.389,64.4278,64.389,64.4278,64838.0
2024-02-09 12:45:00,66.46,66.47,66.44,66.47,47219.0,64.4278,64.4375,64.4084,64.4375,47219.0
2024-02-09 12:50:00,66.47,66.48,66.45,66.48,47116.0,64.4375,64.4472,64.4181,64.4472,47116.0
2024-02-09 12:55:00,66.48,66.49,66.46,66.48,14160.0,64.4472,64.4569,64.4278,64.4472,14160.0
2024-02-09 13:00:00,66.49,66.5,66.48,66.5,13316.0,64.4569,64.4666,64.4472,64.4666,13316.0
2024-02-09 13:05:00,66.49,66.49,66.46,66.48,13217.0,64.4569,64.4569,64.4278,64.4472,13217.0
2024-02-09 13:10:00,66.49,66.49,66.47,66.49,17547.0,64.4569,64.4569,64.4375,64.4569,17547.0
2024-02-09 13:15:00,66.48,66.52,66.48,66.52,29197.0,64.4472,64.486,64.4472,64.486,29197.0
2024-02-09 13:20:00,66.52,66.54,66.52,66.53,29647.0,64.486,64.5054,64.486,64.4957,29647.0
2024-02-09 13:25:00,66.54,66.58,66.53,66.56,17615.0,64.5054,64.5442,64.4957,64.5248,17615.0
2024-02-09 13:30:00,66.57,66.6,66.56,66.59,28385.0,64.5345,64.5635,64.5248,64.5538,28385.0
2024-02-09 13:35:00,66.59,66.59,66.55,66.56,6136.0,64.5538,64.5538,64.5151,64.5248,6136.0
2024-02-09 13:40:00,66.55,66.55,66.52,66.54,17149.0,64.5151,64.5151,64.486,64.5054,17149.0
2024-02-09 13:45:00,66.53,66.55,66.53,66.55,21014.0,64.4957,64.5151,64.4957,64.5151,21014.0
2024-02-09 13:50:00,66.54,66.56,66.54,66.55,20624.0,64.5054,64.5248,64.5054,64.5151,20624.0
2024-02-09 13:55:00,66.56,66.57,66.55,66.56,30179.0,64.5248,64.5345,64.5151,64.5248,30179.0
2024-02-09 14:00:00,66.56,66.57,66.55,66.56,17605.0,64.5248,64.5345,64.5151,64.5248,17605.0
2024-02-09 14:05:00,66.56,66.58,66.56,66.58,13387.0,64.5248,64.5442,64.5248,64.5442,13387.0
2024-02-09 14:10:00,66.58,66.6,66.58,66.6,23715.0,64.5442,64.5635,64.5442,64.5635,23715.0
2024-02-09 14:15:00,66.59,66.61,66.59,66.59,28303.0,64.5538,64.5732,64.5538,64.5538,28303.0
2024-02-09 14:20:00,66.59,66.63,66.59,66.61,11460.0,64.5538,64.5926,64.5538,64.5732,11460.0
2024-02-09 14:25:00,66.61,66.62,66.6,66.62,31575.0,64.5732,64.5829,64.5635,64.5829,31575.0
2024-02-09 14:30:00,66.62,66.62,66.6,66.61,28022.0,64.5829,64.5829,64.5635,64.5732,28022.0
2024-02-09 14:35:00,66.6,66.6,66.57,66.59,20929.0,64.5635,64.5635,64.5345,64.5538,20929.0
2024-02-09 14:40:00,66.59,66.61,66.58,66.61,104343.0,64.5538,64.5732,64.5442,64.5732,104343.0
2024-02-09 14:45:00,66.61,66.61,66.57,66.58,112959.0,64.5732,64.5732,64.5345,64.5442,112959.0
2024-02-09 14:50:00,66.58,66.58,66.56,66.57,99723.0,64.5442,64.5442,64.5248,64.5345,99723.0
2024-02-09 14:55:00,66.57,66.57,66.54,66.55,34955.0,64.5345,64.5345,64.5054,64.5151,34955.0
2024-02-09 15:00:00,66.55,66.55,66.51,66.52,128735.0,64.5151,64.5151,64.4763,64.486,128735.0
2024-02-09 15:05:00,66.51,66.55,66.5,66.55,45750.0,64.4763,64.5151,64.4666,64.5151,45750.0
2024-02-09 15:10:00,66.54,66.57,66.54,66.56,55955.0,64.5054,64.5345,64.5054,64.5248,55955.0
2024-02-09 15:15:00,66.56,66.6,66.56,66.59,52762.0,64.5248,64.5635,64.5248,64.5538,52762.0
2024-02-09 15:20:00,66.59,66.59,66.56,66.58,16298.0,64.5538,64.5538,64.5248,64.5442,16298.0
2024-02-09 15:25:00,66.58,66.59,66.57,66.58,33565.0,64.5442,64.5538,64.5345,64.5442,33565.0
2024-02-09 15:30:00,66.59,66.59,66.56,66.58,31239.0,64.5538,64.5538,64.5248,64.5442,31239.0
2024-02-09 15:35:00,66.58,66.59,66.56,66.57,28951.0,64.5442,64.5538,64.5248,64.5345,28951.0
2024-02-09 15:40:00,66.57,66.58,66.54,66.54,69986.0,64.5345,64.5442,64.5054,64.5054,69986.0
2024-02-09 15:45:00,66.54,66.56,66.54,66.55,132267.0,64.5054,64.5248,64.5054,64.5151,132267.0
2024-02-09 15:50:00,66.56,66.6,66.55,66.6,81350.0,64.5248,64.5635,64.5151,64.5635,81350.0
2024-02-09 15:55:00,66.6,66.65,66.59,66.65,157274.0,64.5635,64.612,64.5538,64.612,157274.0
2024-02-12 09:30:00,66.79,66.86,66.77,66.83,132562.0,64.7477,64.8156,64.7283,64.7865,132562.0
2024-02-12 09:35:00,66.83,66.86,66.82,66.84,61446.0,64.7865,64.8156,64.7768,64.7962,61446.0
2024-02-12 09:40:00,66.85,66.92,66.84,66.92,68651.0,64.8059,64.8738,64.7962,64.8738,68651.0
2024-02-12 09:45:00,66.92,66.92,66.88,66.88,51066.0,64.8738,64.8738,64.835,64.835,51066.0
2024-02-12 09:50:00,66.89,66.96,66.88,66.95,32552.0,64.8447,64.9125,64.835,64.9028,32552.0
2024-02-12 09:55:00,66.96,66.98,66.95,66.95,114732.0,64.9125,64.9319,64.9028,64.9028,114732.0
2024-02-12 10:00:00,66.96,66.98,66.93,66.96,36630.0,64.9125,64.9319,64.8835,64.9125,36630.0
2024-02-12 10:05:00,66.96,66.96,66.9,66.93,54852.0,64.9125,64.9125,64.8544,64.8835,54852.0
2024-02-12 10:10:00,66.93,66.95,66.91,66.92,16077.0,64.8835,64.9028,64.8641,64.8738,16077.0
2024-02-12 10:15:00,66.92,66.92,66.87,66.92,33219.0,64.8738,64.8738,64.8253,64.8738,33219.0
2024-02-12 10:20:00,66.92,66.95,66.91,66.94,7044.0,64.8738,64.9028,64.8641,64.8931,7044.0
2024-02-12 10:25:00,66.94,66.95,66.93,66.95,17939.0,64.8931,64.9028,64.8835,64.9028,17939.0
2024-02-12 10:30:00,66.95,66.99,66.94,66.99,36294.0,64.9028,64.9416,64.8931,64.9416,36294.0
2024-02-12 10:35:00,66.98,66.99,66.97,66.98,27083.0,64.9319,64.9416,64.9222,64.9319,27083.0
2024-02-12 10:40:00,66.98,67.0,66.96,66.99,41696.0,64.9319,64.9513,64.9125,64.9416,41696.0
2024-02-12 10:45:00,66.99,66.99,66.96,66.97,30370.0,64.9416,64.9416,64.9125,64.9222,30370.0
2024-02-12 10:50:00,66.97,66.98,66.96,66.97,19201.0,64.9222,64.9319,64.9125,64.9222,19201.0
2024-02-12 10:55:00,66.98,67.0,66.97,66.99,33378.0,64.9319,64.9513,64.9222,64.9416,33378.0
2024-02-12 11:00:00,66.98,67.0,66.97,67.0,61620.0,64.9319,64.9513,64.9222,64.9513,61620.0
2024-02-12 11:05:00,66.99,67.0,66.97,67.0,49089.0,64.9416,64.9513,64.9222,64.9513,49089.0
2024-02-12 11:10:00,67.0,67.01,66.97,66.99,37282.0,64.9513,64.961,64.9222,64.9416,37282.0
2024-02-12 11:15:00,66.99,67.01,66.98,66.98,62725.0,64.9416,64.961,64.9319,64.9319,62725.0
2024-02-12 11:20:00,66.98,67.0,66.96,67.0,42213.0,64.9319,64.9513,64.9125,64.9513,42213.0
2024-02-12 11:25:00,66.99,67.02,66.98,67.01,52159.0,64.9416,64.9707,64.9319,64.961,52159.0
2024-02-12 11:30:00,67.01,67.07,66.99,67.06,64465.0,64.961,65.0192,64.9416,65.0095,64465.0
2024-02-12 11:35:00,67.05,67.09,67.05,67.06,45053.0,64.9998,65.0386,64.9998,65.0095,45053.0
2024-02-12 11:40:00,67.06,67.08,67.04,67.06,99038.0,65.0095,65.0289,64.9901,65.0095,99038.0
2024-02-12 11:45:00,67.06,67.08,67.01,67.03,141333.0,65.0095,65.0289,64.961,64.9804,141333.0
2024-02-12 11:50:00,67.03,67.05,67.03,67.05,76142.0,64.9804,64.9998,64.9804,64.9998,76142.0
2024-02-12 11:55:00,67.05,67.06,67.02,67.03,80986.0,64.9998,65.0095,64.9707,64.9804,80986.0
2024-02-12 12:00:00,67.03,67.05,67.01,67.04,61565.0,64.9804,64.9998,64.961,64.9901,61565.0
2024-02-12 12:05:00,67.05,67.07,67.04,67.06,40821.0,64.9998,65.0192,64.9901,65.0095,40821.0
2024-02-12 12:10:00,67.05,67.08,67.05,67.08,25863.0,64.9998,65.0289,64.9998,65.0289,25863.0
2024-02-12 12:15:00,67.07,67.08,67.05,67.07,20609.0,65.0192,65.0289,64.9998,65.0192,20609.0
2024-02-12 12:20:00,67.07,67.09,67.06,67.09,25034.0,65.0192,65.0386,65.0095,65.0386,25034.0
2024-02-12 12:25:00,67.09,67.11,67.07,67.11,40720.0,65.0386,65.0579,65.0192,65.0579,40720.0
2024-02-12 12:30:00,67.1,67.11,67.08,67.11,37520.0,65.0483,65.0579,65.0289,65.0579,37520.0
2024-02-12 12:35:00,67.11,67.11,67.08,67.09,24996.0,65.0579,65.0579,65.0289,65.0386,24996.0
2024-02-12 12:40:00,67.09,67.11,67.09,67.11,26319.0,65.0386,65.0579,65.0386,65.0579,26319.0
2024-02-12 12:45:00,67.11,67.15,67.1,67.15,47153.0,65.0579,65.0967,65.0483,65.0967,47153.0
2024-02-12 12:50:00,67.15,67.15,67.12,67.14,46269.0,65.0967,65.0967,65.0676,65.087,46269.0
2024-02-12 12:55:00,67.15,67.17,67.14,67.16,26457.0,65.0967,65.1161,65.087,65.1064,26457.0
2024-02-12 13:00:00,67.17,67.17,67.16,67.17,17271.0,65.1161,65.1161,65.1064,65.1161,17271.0
2024-02-12 13:05:00,67.17,67.18,67.16,67.17,9359.0,65.1161,65.1258,65.1064,65.1161,9359.0
2024-02-12 13:10:00,67.17,67.19,67.17,67.19,11850.0,65.1161,65.1355,65.1161,65.1355,11850.0
2024-02-12 13:15:00,67.18,67.2,67.18,67.2,2782.0,65.1258,65.1452,65.1258,65.1452,2782.0
2024-02-12 13:20:00,67.2,67.2,67.16,67.16,37684.0,65.1452,65.1452,65.1064,65.1064,37684.0
2024-02-12 13:25:00,67.16,67.16,67.13,67.14,25886.0,65.1064,65.1064,65.0773,65.087,25886.0
2024-02-12 13:30:00,67.13,67.15,67.12,67.13,24054.0,65.0773,65.0967,65.0676,65.0773,24054.0
2024-02-12 13:35:00,67.12,67.14,67.07,67.08,22714.0,65.0676,65.087,65.0192,65.0289,22714.0
2024-02-12 13:40:00,67.08,67.1,67.05,67.06,19732.0,65.0289,65.0483,64.9998,65.0095,19732.0
2024-02-12 13:45:00,67.07,67.09,67.07,67.09,19817.0,65.0192,65.0386,65.0192,65.0386,19817.0
2024-02-12 13:50:00,67.1,67.11,67.08,67.11,23291.0,65.0483,65.0579,65.0289,65.0579,23291.0
2024-02-12 13:55:00,67.11,67.13,67.09,67.11,44169.0,65.0579,65.0773,65.0386,65.0579,44169.0
2024-02-12 14:00:00,67.1,67.12,67.1,67.1,46457.0,65.0483,65.0676,65.0483,65.0483,46457.0
2024-02-12 14:05:00,67.11,67.13,67.09,67.11,44509.0,65.0579,65.0773,65.0386,65.0579,44509.0
2024-02-12 14:10:00,67.12,67.13,67.08,67.09,40758.0,65.0676,65.0773,65.0289,65.0386,40758.0
2024-02-12 14:15:00,67.09,67.09,66.95,66.95,105271.0,65.0386,65.0386,64.9028,64.9028,105271.0
2024-02-12 14:20:00,66.95,67.02,66.94,67.0,67874.0,64.9028,64.9707,64.8931,64.9513,67874.0
2024-02-12 14:25:00,67.0,67.01,66.97,67.0,20143.0,64.9513,64.961,64.9222,64.9513,20143.0
2024-02-12 14:30:00,67.0,67.01,66.98,67.0,29417.0,64.9513,64.961,64.9319,64.9513,29417.0
2024-02-12 14:35:00,67.0,67.01,66.98,67.0,57421.0,64.9513,64.961,64.9319,64.9513,57421.0
2024-02-12 14:40:00,67.0,67.01,66.98,66.98,60820.0,64.9513,64.961,64.9319,64.9319,60820.0
2024-02-12 14:45:00,66.98,66.99,66.93,66.95,75336.0,64.9319,64.9416,64.8835,64.9028,75336.0
2024-02-12 14:50:00,66.94,66.95,66.91,66.94,74040.0,64.8931,64.9028,64.8641,64.8931,74040.0
2024-02-12 14:55:00,66.94,66.96,66.92,66.95,97942.0,64.8931,64.9125,64.8738,64.9028,97942.0
2024-02-12 15:00:00,66.95,67.0,66.94,66.98,59140.0,64.9028,64.9513,64.8931,64.9319,59140.0
2024-02-12 15:05:00,66.98,67.0,66.97,66.98,41137.0,64.9319,64.9513,64.9222,64.9319,41137.0
2024-02-12 15:10:00,66.98,66.99,66.96,66.97,48543.0,64.9319,64.9416,64.9125,64.9222,48543.0
2024-02-12 15:15:00,66.96,66.97,66.93,66.97,89517.0,64.9125,64.9222,64.8835,64.9222,89517.0
2024-02-12 15:20:00,66.97,66.97,66.95,66.96,103146.0,64.9222,64.9222,64.9028,64.9125,103146.0
2024-02-12 15:25:00,66.96,66.99,66.95,66.96,54467.0,64.9125,64.9416,64.9028,64.9125,54467.0
2024-02-12 15:30:00,66.96,66.98,66.95,66.97,56409.0,64.9125,64.9319,64.9028,64.9222,56409.0
2024-02-12 15:35:00,66.98,67.01,66.97,66.99,54324.0,64.9319,64.961,64.9222,64.9416,54324.0
2024-02-12 15:40:00,66.99,67.01,66.98,67.0,54186.0,64.9416,64.961,64.9319,64.9513,54186.0
2024-02-12 15:45:00,67.0,67.03,67.0,67.02,81177.0,64.9513,64.9804,64.9513,64.9707,81177.0
2024-02-12 15:50:00,67.02,67.03,66.98,67.01,105463.0,64.9707,64.9804,64.9319,64.961,105463.0
2024-02-12 15:55:00,67.01,67.01,66.94,66.97,255186.0,64.961,64.961,64.8931,64.9222,255186.0
2024-02-13 09:30:00,67.15,67.19,67.03,67.12,173757.0,65.0967,65.1355,64.9804,65.0676,173757.0
2024-02-13 09:35:00,67.13,67.18,67.1,67.12,135561.0,65.0773,65.1258,65.0483,65.0676,135561.0
2024-02-13 09:40:00,67.12,67.25,67.09,67.19,81672.0,65.0676,65.1937,65.0386,65.1355,81672.0
2024-02-13 09:45:00,67.19,67.21,67.1,67.1,52512.0,65.1355,65.1549,65.0483,65.0483,52512.0
2024-02-13 09:50:00,67.1,67.14,67.05,67.11,136864.0,65.0483,65.087,64.9998,65.0579,136864.0
2024-02-13 09:55:00,67.12,67.12,67.02,67.03,56453.0,65.0676,65.0676,64.9707,64.9804,56453.0
2024-02-13 10:00:00,67.04,67.06,67.0,67.02,76171.0,64.9901,65.0095,64.9513,64.9707,76171.0
2024-02-13 10:05:00,67.01,67.02,66.94,66.96,58011.0,64.961,64.9707,64.8931,64.9125,58011.0
2024-02-13 10:10:00,66.96,66.99,66.93,66.94,25638.0,64.9125,64.9416,64.8835,64.8931,25638.0
2024-02-13 10:15:00,66.93,66.96,66.91,66.96,45665.0,64.8835,64.9125,64.8641,64.9125,45665.0
2024-02-13 10:20:00,66.97,67.06,66.96,67.04,60462.0,64.9222,65.0095,64.9125,64.9901,60462.0
2024-02-13 10:25:00,67.04,67.16,67.04,67.16,33103.0,64.9901,65.1064,64.9901,65.1064,33103.0
2024-02-13 10:30:00,67.16,67.17,67.11,67.14,48411.0,65.1064,65.1161,65.0579,65.087,48411.0
2024-02-13 10:35:00,67.13,67.13,67.06,67.12,87543.0,65.0773,65.0773,65.0095,65.0676,87543.0
2024-02-13 10:40:00,67.11,67.11,67.06,67.08,29435.0,65.0579,65.0579,65.0095,65.0289,29435.0
2024-02-13 10:45:00,67.08,67.11,67.05,67.11,21261.0,65.0289,65.0579,64.9998,65.0579,21261.0
2024-02-13 10:50:00,67.11,67.16,67.07,67.14,151696.0,65.0579,65.1064,65.0192,65.087,151696.0
2024-02-13 10:55:00,67.14,67.14,67.05,67.06,34635.0,65.087,65.087,64.9998,65.0095,34635.0
2024-02-13 11:00:00,67.06,67.15,67.06,67.14,57459.0,65.0095,65.0967,65.0095,65.087,57459.0
2024-02-13 11:05:00,67.15,67.17,67.13,67.16,19780.0,65.0967,65.1161,65.0773,65.1064,19780.0
2024-02-13 11:10:00,67.16,67.17,67.13,67.13,66516.0,65.1064,65.1161,65.0773,65.0773,66516.0
2024-02-13 11:15:00,67.12,67.14,67.06,67.07,40385.0,65.0676,65.087,65.0095,65.0192,40385.0
2024-02-13 11:20:00,67.07,67.13,67.06,67.11,32229.0,65.0192,65.0773,65.0095,65.0579,32229.0
2024-02-13 11:25:00,67.12,67.14,67.08,67.08,140369.0,65.0676,65.087,65.0289,65.0289,140369.0
2024-02-13 11:30:00,67.08,67.1,67.04,67.09,80256.0,65.0289,65.0483,64.9901,65.0386,80256.0
2024-02-13 11:35:00,67.09,67.13,67.07,67.1,56999.0,65.0386,65.0773,65.0192,65.0483,56999.0
2024-02-13 11:40:00,67.1,67.18,67.06,67.09,46957.0,65.0483,65.1258,65.0095,65.0386,46957.0
2024-02-13 11:45:00,67.09,67.09,67.06,67.06,24177.0,65.0386,65.0386,65.0095,65.0095,24177.0
2024-02-13 11:50:00,67.06,67.06,66.98,67.0,105843.0,65.0095,65.0095,64.9319,64.9513,105843.0
2024-02-13 11:55:00,67.0,67.02,66.96,67.01,34402.0,64.9513,64.9707,64.9125,64.961,34402.0
2024-02-13 12:00:00,67.01,67.03,66.99,67.02,67305.0,64.961,64.9804,64.9416,64.9707,67305.0
2024-02-13 12:05:00,67.02,67.02,66.95,66.96,84003.0,64.9707,64.9707,64.9028,64.9125,84003.0
2024-02-13 12:10:00,66.97,66.97,66.93,66.96,77199.0,64.9222,64.9222,64.8835,64.9125,77199.0
2024-02-13 12:15:00,66.96,67.13,66.95,66.97,70086.0,64.9125,65.0773,64.9028,64.9222,70086.0
2024-02-13 12:20:00,66.96,66.99,66.96,66.96,40029.0,64.9125,64.9416,64.9125,64.9125,40029.0
2024-02-13 12:25:00,66.96,66.97,66.92,66.93,28708.0,64.9125,64.9222,64.8738,64.8835,28708.0
2024-02-13 12:30:00,66.93,66.98,66.92,66.98,26272.0,64.8835,64.9319,64.8738,64.9319,26272.0
2024-02-13 12:35:00,66.98,66.99,66.96,66.98,17112.0,64.9319,64.9416,64.9125,64.9319,17112.0
2024-02-13 12:40:00,66.99,67.01,66.97,66.98,32634.0,64.9416,64.961,64.9222,64.9319,32634.0
2024-02-13 12:45:00,66.98,66.99,66.93,66.94,40591.0,64.9319,64.9416,64.8835,64.8931,40591.0
2024-02-13 12:50:00,66.93,66.94,66.89,66.9,31395.0,64.8835,64.8931,64.8447,64.8544,31395.0
2024-02-13 12:55:00,66.89,66.91,66.87,66.9,38916.0,64.8447,64.8641,64.8253,64.8544,38916.0
2024-02-13 13:00:00,66.9,66.92,66.88,66.91,30526.0,64.8544,64.8738,64.835,64.8641,30526.0
2024-02-13 13:05:00,66.91,66.92,66.89,66.9,16584.0,64.8641,64.8738,64.8447,64.8544,16584.0
2024-02-13 13:10:00,66.9,66.95,66.87,66.92,37914.0,64.8544,64.9028,64.8253,64.8738,37914.0
2024-02-13 13:15:00,66.92,66.93,66.85,66.86,38712.0,64.8738,64.8835,64.8059,64.8156,38712.0
2024-02-13 13:20:00,66.86,66.86,66.83,66.84,19664.0,64.8156,64.8156,64.7865,64.7962,19664.0
2024-02-13 13:25:00,66.85,66.87,66.83,66.86,24992.0,64.8059,64.8253,64.7865,64.8156,24992.0
2024-02-13 13:30:00,66.87,66.87,66.84,66.85,28916.0,64.8253,64.8253,64.7962,64.8059,28916.0
2024-02-13 13:35:00,66.86,66.86,66.82,66.83,18206.0,64.8156,64.8156,64.7768,64.7865,18206.0
2024-02-13 13:40:00,66.83,66.84,66.82,66.83,23336.0,64.7865,64.7962,64.7768,64.7865,23336.0
2024-02-13 13:45:00,66.83,66.84,66.78,66.79,31192.0,64.7865,64.7962,64.738,64.7477,31192.0
2024-02-13 13:50:00,66.78,66.8,66.76,66.77,16497.0,64.738,64.7574,64.7187,64.7283,16497.0
2024-02-13 13:55:00,66.77,66.93,66.76,66.78,18388.0,64.7283,64.8835,64.7187,64.738,18388.0
2024-02-13 14:00:00,66.77,66.78,66.72,66.73,28898.0,64.7283,64.738,64.6799,64.6896,28898.0
2024-02-13 14:05:00,66.73,66.73,66.67,66.67,29842.0,64.6896,64.6896,64.6314,64.6314,29842.0
2024-02-13 14:10:00,66.67,66.68,66.62,66.64,62035.0,64.6314,64.6411,64.5829,64.6023,62035.0
2024-02-13 14:15:00,66.64,66.68,66.61,66.65,63350.0,64.6023,64.6411,64.5732,64.612,63350.0
2024-02-13 14:20:00,66.65,66.66,66.62,66.62,78948.0,64.612,64.6217,64.5829,64.5829,78948.0
2024-02-13 14:25:00,66.62,66.95,66.59,66.63,123395.0,64.5829,64.9028,64.5538,64.5926,123395.0
2024-02-13 14:30:00,66.63,66.69,66.62,66.68,104118.0,64.5926,64.6508,64.5829,64.6411,104118.0
2024-02-13 14:35:00,66.69,66.71,66.67,66.7,55500.0,64.6508,64.6702,64.6314,64.6605,55500.0
2024-02-13 14:40:00,66.7,66.72,66.66,66.66,105880.0,64.6605,64.6799,64.6217,64.6217,105880.0
2024-02-13 14:45:00,66.66,66.67,66.59,66.6,111835.0,64.6217,64.6314,64.5538,64.5635,111835.0
2024-02-13 14:50:00,66.59,66.6,66.54,66.56,71811.0,64.5538,64.5635,64.5054,64.5248,71811.0
2024-02-13 14:55:00,66.55,66.57,66.53,66.55,33919.0,64.5151,64.5345,64.4957,64.5151,33919.0
2024-02-13 15:00:00,66.55,66.57,66.51,66.53,77504.0,64.5151,64.5345,64.4763,64.4957,77504.0
2024-02-13 15:05:00,66.53,66.56,66.52,66.53,48934.0,64.4957,64.5248,64.486,64.4957,48934.0
2024-02-13 15:10:00,66.54,66.55,66.51,66.52,37536.0,64.5054,64.5151,64.4763,64.486,37536.0
2024-02-13 15:15:00,66.52,66.56,66.51,66.55,69085.0,64.486,64.5248,64.4763,64.5151,69085.0
2024-02-13 15:20:00,66.56,66.56,66.52,66.53,68798.0,64.5248,64.5248,64.486,64.4957,68798.0
2024-02-13 15:25:00,66.53,66.62,66.52,66.6,277675.0,64.4957,64.5829,64.486,64.5635,277675.0
2024-02-13 15:30:00,66.59,66.66,66.59,66.66,136606.0,64.5538,64.6217,64.5538,64.6217,136606.0
2024-02-13 15:35:00,66.65,66.67,66.64,66.65,94775.0,64.612,64.6314,64.6023,64.612,94775.0
2024-02-13 15:40:00,66.65,66.71,66.64,66.7,113326.0,64.612,64.6702,64.6023,64.6605,113326.0
2024-02-13 15:45:00,66.7,66.72,66.69,66.7,202280.0,64.6605,64.6799,64.6508,64.6605,202280.0
2024-02-13 15:50:00,66.7,66.72,66.67,66.7,264292.0,64.6605,64.6799,64.6314,64.6605,264292.0
2024-02-13 15:55:00,66.7,66.8,66.69,66.79,531607.0,64.6605,64.7574,64.6508,64.7477,531607.0
2024-02-14 09:30:00,66.79,66.89,66.77,66.79,213368.0,64.7477,64.8447,64.7283,64.7477,213368.0
2024-02-14 09:35:00,66.79,66.8,66.68,66.68,74353.0,64.7477,64.7574,64.6411,64.6411,74353.0
2024-02-14 09:40:00,66.68,66.78,66.67,66.75,177748.0,64.6411,64.738,64.6314,64.709,177748.0
2024-02-14 09:45:00,66.76,66.79,66.72,66.73,81217.0,64.7187,64.7477,64.6799,64.6896,81217.0
2024-02-14 09:50:00,66.74,66.77,66.72,66.75,51206.0,64.6993,64.7283,64.6799,64.709,51206.0
2024-02-14 09:55:00,66.76,66.78,66.73,66.78,38891.0,64.7187,64.738,64.6896,64.738,38891.0
2024-02-14 10:00:00,66.79,66.82,66.76,66.81,42149.0,64.7477,64.7768,64.7187,64.7671,42149.0
2024-02-14 10:05:00,66.83,66.84,66.73,66.75,58190.0,64.7865,64.7962,64.6896,64.709,58190.0
2024-02-14 10:10:00,66.76,66.82,66.74,66.78,39646.0,64.7187,64.7768,64.6993,64.738,39646.0
2024-02-14 10:15:00,66.78,66.85,66.76,66.84,37507.0,64.738,64.8059,64.7187,64.7962,37507.0
2024-02-14 10:20:00,66.84,66.88,66.84,66.87,24104.0,64.7962,64.835,64.7962,64.8253,24104.0
2024-02-14 10:25:00,66.87,66.89,66.84,66.85,39542.0,64.8253,64.8447,64.7962,64.8059,39542.0
2024-02-14 10:30:00,66.85,66.88,66.83,66.84,31566.0,64.8059,64.835,64.7865,64.7962,31566.0
2024-02-14 10:35:00,66.84,66.85,66.79,66.8,41546.0,64.7962,64.8059,64.7477,64.7574,41546.0
2024-02-14 10:40:00,66.8,66.82,66.75,66.75,64864.0,64.7574,64.7768,64.709,64.709,64864.0
2024-02-14 10:45:00,66.75,66.81,66.75,66.78,31951.0,64.709,64.7671,64.709,64.738,31951.0
2024-02-14 10:50:00,66.79,66.8,66.75,66.77,68213.0,64.7477,64.7574,64.709,64.7283,68213.0
2024-02-14 10:55:00,66.76,66.79,66.73,66.73,77589.0,64.7187,64.7477,64.6896,64.6896,77589.0
2024-02-14 11:00:00,66.74,66.75,66.66,66.69,142903.0,64.6993,64.709,64.6217,64.6508,142903.0
2024-02-14 11:05:00,66.69,66.75,66.69,66.73,91584.0,64.6508,64.709,64.6508,64.6896,91584.0
2024-02-14 11:10:00,66.73,66.77,66.72,66.72,58350.0,64.6896,64.7283,64.6799,64.6799,58350.0
2024-02-14 11:15:00,66.72,66.74,66.71,66.72,50202.0,64.6799,64.6993,64.6702,64.6799,50202.0
2024-02-14 11:20:00,66.72,66.77,66.68,66.76,65874.0,64.6799,64.7283,64.6411,64.7187,65874.0
2024-02-14 11:25:00,66.76,66.78,66.73,66.77,94683.0,64.7187,64.738,64.6896,64.7283,94683.0
2024-02-14 11:30:00,66.78,66.82,66.77,66.8,124712.0,64.738,64.7768,64.7283,64.7574,124712.0
2024-02-14 11:35:00,66.8,66.82,66.8,66.81,56557.0,64.7574,64.7768,64.7574,64.7671,56557.0
2024-02-14 11:40:00,66.81,66.82,66.75,66.77,83169.0,64.7671,64.7768,64.709,64.7283,83169.0
2024-02-14 11:45:00,66.77,66.78,66.75,66.78,62075.0,64.7283,64.738,64.709,64.738,62075.0
2024-02-14 11:50:00,66.77,66.82,66.76,66.81,90898.0,64.7283,64.7768,64.7187,64.7671,90898.0
2024-02-14 11:55:00,66.81,66.81,66.74,66.76,99973.0,64.7671,64.7671,64.6993,64.7187,99973.0
2024-02-14 12:00:00,66.76,66.77,66.66,66.67,100999.0,64.7187,64.7283,64.6217,64.6314,100999.0
2024-02-14 12:05:00,66.67,66.7,66.64,66.7,123627.0,64.6314,64.6605,64.6023,64.6605,123627.0
2024-02-14 12:10:00,66.7,66.76,66.69,66.75,156165.0,64.6605,64.7187,64.6508,64.709,156165.0
2024-02-14 12:15:00,66.75,66.81,66.75,66.8,83752.0,64.709,64.7671,64.709,64.7574,83752.0
2024-02-14 12:20:00,66.8,66.8,66.76,66.8,88702.0,64.7574,64.7574,64.7187,64.7574,88702.0
2024-02-14 12:25:00,66.8,66.85,66.78,66.84,170181.0,64.7574,64.8059,64.738,64.7962,170181.0
2024-02-14 12:30:00,66.84,66.86,66.83,66.86,42650.0,64.7962,64.8156,64.7865,64.8156,42650.0
2024-02-14 12:35:00,66.86,66.86,66.83,66.86,103107.0,64.8156,64.8156,64.7865,64.8156,103107.0
2024-02-14 12:40:00,66.85,66.86,66.83,66.86,52701.0,64.8059,64.8156,64.7865,64.8156,52701.0
2024-02-14 12:45:00,66.85,66.88,66.84,66.87,103469.0,64.8059,64.835,64.7962,64.8253,103469.0
2024-02-14 12:50:00,66.88,66.88,66.86,66.88,40013.0,64.835,64.835,64.8156,64.835,40013.0
2024-02-14 12:55:00,66.88,66.89,66.86,66.88,70092.0,64.835,64.8447,64.8156,64.835,70092.0
2024-02-14 13:00:00,66.88,66.93,66.85,66.91,100572.0,64.835,64.8835,64.8059,64.8641,100572.0
2024-02-14 13:05:00,66.91,66.91,66.86,66.86,28664.0,64.8641,64.8641,64.8156,64.8156,28664.0
2024-02-14 13:10:00,66.85,66.86,66.78,66.8,195898.0,64.8059,64.8156,64.738,64.7574,195898.0
2024-02-14 13:15:00,66.8,66.85,66.79,66.81,77986.0,64.7574,64.8059,64.7477,64.7671,77986.0
2024-02-14 13:20:00,66.81,66.84,66.79,66.81,52493.0,64.7671,64.7962,64.7477,64.7671,52493.0
2024-02-14 13:25:00,66.8,66.82,66.8,66.82,175045.0,64.7574,64.7768,64.7574,64.7768,175045.0
2024-02-14 13:30:00,66.82,66.88,66.81,66.88,62067.0,64.7768,64.835,64.7671,64.835,62067.0
2024-02-14 13:35:00,66.88,66.92,66.87,66.91,61083.0,64.835,64.8738,64.8253,64.8641,61083.0
2024-02-14 13:40:00,66.91,66.92,66.86,66.87,88656.0,64.8641,64.8738,64.8156,64.8253,88656.0
2024-02-14 13:45:00,66.86,66.89,66.86,66.88,40189.0,64.8156,64.8447,64.8156,64.835,40189.0
2024-02-14 13:50:00,66.89,66.89,66.86,66.87,35980.0,64.8447,64.8447,64.8156,64.8253,35980.0
2024-02-14 13:55:00,66.86,66.86,66.82,66.84,69466.0,64.8156,64.8156,64.7768,64.7962,69466.0
2024-02-14 14:00:00,66.85,66.85,66.8,66.81,136633.0,64.8059,64.8059,64.7574,64.7671,136633.0
2024-02-14 14:05:00,66.81,66.81,66.77,66.78,260244.0,64.7671,64.7671,64.7283,64.738,260244.0
2024-02-14 14:10:00,66.78,66.83,66.77,66.82,85319.0,64.738,64.7865,64.7283,64.7768,85319.0
2024-02-14 14:15:00,66.82,66.84,66.81,66.81,42840.0,64.7768,64.7962,64.7671,64.7671,42840.0
2024-02-14 14:20:00,66.81,66.85,66.81,66.83,38343.0,64.7671,64.8059,64.7671,64.7865,38343.0
2024-02-14 14:25:00,66.83,66.87,66.83,66.87,29905.0,64.7865,64.8253,64.7865,64.8253,29905.0
2024-02-14 14:30:00,66.87,66.9,66.86,66.89,23259.0,64.8253,64.8544,64.8156,64.8447,23259.0
2024-02-14 14:35:00,66.9,66.91,66.87,66.88,70032.0,64.8544,64.8641,64.8253,64.835,70032.0
2024-02-14 14:40:00,66.88,66.88,66.86,66.87,14815.0,64.835,64.835,64.8156,64.8253,14815.0
2024-02-14 14:45:00,66.87,66.87,66.84,66.86,24834.0,64.8253,64.8253,64.7962,64.8156,24834.0
2024-02-14 14:50:00,66.85,66.86,66.84,66.84,15909.0,64.8059,64.8156,64.7962,64.7962,15909.0
2024-02-14 14:55:00,66.84,66.87,66.83,66.86,34612.0,64.7962,64.8253,64.7865,64.8156,34612.0
2024-02-14 15:00:00,66.86,66.88,66.85,66.87,80936.0,64.8156,64.835,64.8059,64.8253,80936.0
2024-02-14 15:05:00,66.87,66.91,66.87,66.91,38589.0,64.8253,64.8641,64.8253,64.8641,38589.0
2024-02-14 15:10:00,66.9,66.93,66.88,66.91,71477.0,64.8544,64.8835,64.835,64.8641,71477.0
2024-02-14 15:15:00,66.91,66.94,66.9,66.94,53206.0,64.8641,64.8931,64.8544,64.8931,53206.0
2024-02-14 15:20:00,66.94,66.94,66.92,66.93,35897.0,64.8931,64.8931,64.8738,64.8835,35897.0
2024-02-14 15:25:00,66.94,67.0,66.94,66.98,101608.0,64.8931,64.9513,64.8931,64.9319,101608.0
2024-02-14 15:30:00,66.99,67.0,66.97,66.99,115611.0,64.9416,64.9513,64.9222,64.9416,115611.0
2024-02-14 15:35:00,66.98,67.01,66.98,67.0,59737.0,64.9319,64.961,64.9319,64.9513,59737.0
2024-02-14 15:40:00,67.01,67.01,66.99,67.01,120178.0,64.961,64.961,64.9416,64.961,120178.0
2024-02-14 15:45:00,67.01,67.02,67.0,67.01,160411.0,64.961,64.9707,64.9513,64.961,160411.0
2024-02-14 15:50:00,67.02,67.02,66.99,67.0,254412.0,64.9707,64.9707,64.9416,64.9513,254412.0
2024-02-14 15:55:00,67.01,67.02,66.98,67.01,445209.0,64.961,64.9707,64.9319,64.961,445209.0
2024-02-15 09:30:00,67.2,67.28,67.17,67.27,113756.0,65.1452,65.2228,65.1161,65.2131,113756.0
2024-02-15 09:35:00,67.27,67.33,67.26,67.33,185486.0,65.2131,65.2712,65.2034,65.2712,185486.0
2024-02-15 09:40:00,67.33,67.38,67.29,67.29,170614.0,65.2712,65.3197,65.2324,65.2324,170614.0
2024-02-15 09:45:00,67.3,67.39,67.29,67.38,138194.0,65.2421,65.3294,65.2324,65.3197,138194.0
2024-02-15 09:50:00,67.37,67.43,67.34,67.39,124126.0,65.31,65.3682,65.2809,65.3294,124126.0
2024-02-15 09:55:00,67.39,67.46,67.38,67.45,85733.0,65.3294,65.3972,65.3197,65.3876,85733.0
2024-02-15 10:00:00,67.46,67.51,67.43,67.47,86507.0,65.3972,65.4457,65.3682,65.4069,86507.0
2024-02-15 10:05:00,67.46,67.51,67.44,67.51,122278.0,65.3972,65.4457,65.3779,65.4457,122278.0
2024-02-15 10:10:00,67.51,67.55,67.5,67.55,104748.0,65.4457,65.4845,65.436,65.4845,104748.0
2024-02-15 10:15:00,67.55,67.6,67.54,67.57,192116.0,65.4845,65.533,65.4748,65.5039,192116.0
2024-02-15 10:20:00,67.57,67.58,67.49,67.55,189149.0,65.5039,65.5136,65.4263,65.4845,189149.0
2024-02-15 10:25:00,67.56,67.56,67.48,67.48,76824.0,65.4942,65.4942,65.4166,65.4166,76824.0
2024-02-15 10:30:00,67.48,67.49,67.42,67.44,228277.0,65.4166,65.4263,65.3585,65.3779,228277.0
2024-02-15 10:35:00,67.44,67.45,67.39,67.45,106271.0,65.3779,65.3876,65.3294,65.3876,106271.0
2024-02-15 10:40:00,67.45,67.45,67.38,67.4,213922.0,65.3876,65.3876,65.3197,65.3391,213922.0
2024-02-15 10:45:00,67.4,67.45,67.38,67.41,214556.0,65.3391,65.3876,65.3197,65.3488,214556.0
2024-02-15 10:50:00,67.41,67.46,67.38,67.43,47701.0,65.3488,65.3972,65.3197,65.3682,47701.0
2024-02-15 10:55:00,67.43,67.46,67.41,67.42,82205.0,65.3682,65.3972,65.3488,65.3585,82205.0
2024-02-15 11:00:00,67.43,67.44,67.32,67.33,41378.0,65.3682,65.3779,65.2615,65.2712,41378.0
2024-02-15 11:05:00,67.33,67.36,67.28,67.29,28061.0,65.2712,65.3003,65.2228,65.2324,28061.0
2024-02-15 11:10:00,67.29,67.36,67.29,67.33,50702.0,65.2324,65.3003,65.2324,65.2712,50702.0
2024-02-15 11:15:00,67.34,67.34,67.31,67.32,50158.0,65.2809,65.2809,65.2518,65.2615,50158.0
2024-02-15 11:20:00,67.32,67.36,67.31,67.34,54421.0,65.2615,65.3003,65.2518,65.2809,54421.0
2024-02-15 11:25:00,67.33,67.35,67.31,67.32,59051.0,65.2712,65.2906,65.2518,65.2615,59051.0
2024-02-15 11:30:00,67.32,67.38,67.31,67.33,99962.0,65.2615,65.3197,65.2518,65.2712,99962.0
2024-02-15 11:35:00,67.33,67.41,67.33,67.4,101816.0,65.2712,65.3488,65.2712,65.3391,101816.0
2024-02-15 11:40:00,67.41,67.42,67.38,67.41,45206.0,65.3488,65.3585,65.3197,65.3488,45206.0
2024-02-15 11:45:00,67.41,67.42,67.37,67.38,41563.0,65.3488,65.3585,65.31,65.3197,41563.0
2024-02-15 11:50:00,67.39,67.39,67.33,67.34,119318.0,65.3294,65.3294,65.2712,65.2809,119318.0
2024-02-15 11:55:00,67.34,67.37,67.32,67.37,167556.0,65.2809,65.31,65.2615,65.31,167556.0
2024-02-15 12:00:00,67.37,67.41,67.35,67.4,100489.0,65.31,65.3488,65.2906,65.3391,100489.0
2024-02-15 12:05:00,67.4,67.42,67.39,67.42,88074.0,65.3391,65.3585,65.3294,65.3585,88074.0
2024-02-15 12:10:00,67.42,67.48,67.41,67.47,97741.0,65.3585,65.4166,65.3488,65.4069,97741.0
2024-02-15 12:15:00,67.47,67.51,67.45,67.51,53748.0,65.4069,65.4457,65.3876,65.4457,53748.0
2024-02-15 12:20:00,67.51,67.51,67.45,67.47,74795.0,65.4457,65.4457,65.3876,65.4069,74795.0
2024-02-15 12:25:00,67.47,67.5,67.46,67.5,53208.0,65.4069,65.436,65.3972,65.436,53208.0
2024-02-15 12:30:00,67.5,67.51,67.48,67.51,58143.0,65.436,65.4457,65.4166,65.4457,58143.0
2024-02-15 12:35:00,67.51,67.53,67.49,67.5,114311.0,65.4457,65.4651,65.4263,65.436,114311.0
2024-02-15 12:40:00,67.49,67.53,67.49,67.52,45776.0,65.4263,65.4651,65.4263,65.4554,45776.0
2024-02-15 12:45:00,67.53,67.55,67.48,67.5,66939.0,65.4651,65.4845,65.4166,65.436,66939.0
2024-02-15 12:50:00,67.5,67.52,67.5,67.51,38560.0,65.436,65.4554,65.436,65.4457,38560.0
2024-02-15 12:55:00,67.5,67.51,67.45,67.47,66662.0,65.436,65.4457,65.3876,65.4069,66662.0
2024-02-15 13:00:00,67.46,67.47,67.45,67.45,34890.0,65.3972,65.4069,65.3876,65.3876,34890.0
2024-02-15 13:05:00,67.45,67.54,67.45,67.53,77503.0,65.3876,65.4748,65.3876,65.4651,77503.0
2024-02-15 13:10:00,67.52,67.56,67.51,67.53,82651.0,65.4554,65.4942,65.4457,65.4651,82651.0
2024-02-15 13:15:00,67.53,67.56,67.53,67.55,43379.0,65.4651,65.4942,65.4651,65.4845,43379.0
2024-02-15 13:20:00,67.56,67.57,67.54,67.56,71996.0,65.4942,65.5039,65.4748,65.4942,71996.0
2024-02-15 13:25:00,67.56,67.56,67.52,67.54,78290.0,65.4942,65.4942,65.4554,65.4748,78290.0
2024-02-15 13:30:00,67.56,67.59,67.54,67.55,54086.0,65.4942,65.5233,65.4748,65.4845,54086.0
2024-02-15 13:35:00,67.55,67.56,67.52,67.55,68919.0,65.4845,65.4942,65.4554,65.4845,68919.0
2024-02-15 13:40:00,67.55,67.57,67.54,67.56,46778.0,65.4845,65.5039,65.4748,65.4942,46778.0
2024-02-15 13:45:00,67.56,67.57,67.55,67.56,46168.0,65.4942,65.5039,65.4845,65.4942,46168.0
2024-02-15 13:50:00,67.56,67.6,67.56,67.59,80993.0,65.4942,65.533,65.4942,65.5233,80993.0
2024-02-15 13:55:00,67.59,67.6,67.58,67.59,34015.0,65.5233,65.533,65.5136,65.5233,34015.0
2024-02-15 14:00:00,67.59,67.63,67.58,67.62,40451.0,65.5233,65.562,65.5136,65.5524,40451.0
2024-02-15 14:05:00,67.62,67.67,67.61,67.65,65107.0,65.5524,65.6008,65.5427,65.5814,65107.0
2024-02-15 14:10:00,67.66,67.66,67.59,67.62,50245.0,65.5911,65.5911,65.5233,65.5524,50245.0
2024-02-15 14:15:00,67.62,67.68,67.61,67.67,130922.0,65.5524,65.6105,65.5427,65.6008,130922.0
2024-02-15 14:20:00,67.66,67.67,67.64,67.66,127457.0,65.5911,65.6008,65.5717,65.5911,127457.0
2024-02-15 14:25:00,67.66,67.66,67.61,67.65,131327.0,65.5911,65.5911,65.5427,65.5814,131327.0
2024-02-15 14:30:00,67.65,67.69,67.65,67.69,130700.0,65.5814,65.6202,65.5814,65.6202,130700.0
2024-02-15 14:35:00,67.68,67.7,67.67,67.67,59637.0,65.6105,65.6299,65.6008,65.6008,59637.0
2024-02-15 14:40:00,67.67,67.68,67.65,67.67,76587.0,65.6008,65.6105,65.5814,65.6008,76587.0
2024-02-15 14:45:00,67.67,67.68,67.66,67.68,60063.0,65.6008,65.6105,65.5911,65.6105,60063.0
2024-02-15 14:50:00,67.68,67.69,67.66,67.68,87923.0,65.6105,65.6202,65.5911,65.6105,87923.0
2024-02-15 14:55:00,67.68,67.69,67.66,67.67,64328.0,65.6105,65.6202,65.5911,65.6008,64328.0
2024-02-15 15:00:00,67.67,67.68,67.63,67.65,74321.0,65.6008,65.6105,65.562,65.5814,74321.0
2024-02-15 15:05:00,67.65,67.65,67.57,67.59,56695.0,65.5814,65.5814,65.5039,65.5233,56695.0
2024-02-15 15:10:00,67.58,67.65,67.58,67.63,91612.0,65.5136,65.5814,65.5136,65.562,91612.0
2024-02-15 15:15:00,67.62,67.62,67.57,67.58,77859.0,65.5524,65.5524,65.5039,65.5136,77859.0
2024-02-15 15:20:00,67.58,67.6,67.55,67.56,43287.0,65.5136,65.533,65.4845,65.4942,43287.0
2024-02-15 15:25:00,67.56,67.64,67.56,67.63,145006.0,65.4942,65.5717,65.4942,65.562,145006.0
2024-02-15 15:30:00,67.63,67.65,67.62,67.65,93335.0,65.562,65.5814,65.5524,65.5814,93335.0
2024-02-15 15:35:00,67.65,67.66,67.62,67.62,87730.0,65.5814,65.5911,65.5524,65.5524,87730.0
2024-02-15 15:40:00,67.62,67.66,67.62,67.66,73614.0,65.5524,65.5911,65.5524,65.5911,73614.0
2024-02-15 15:45:00,67.66,67.66,67.61,67.62,172494.0,65.5911,65.5911,65.5427,65.5524,172494.0
2024-02-15 15:50:00,67.62,67.65,67.61,67.63,137155.0,65.5524,65.5814,65.5427,65.562,137155.0
2024-02-15 15:55:00,67.63,67.67,67.61,67.65,380247.0,65.562,65.6008,65.5427,65.5814,380247.0
2024-02-16 09:30:00,67.58,67.58,67.46,67.48,608212.0,65.5136,65.5136,65.3972,65.4166,608212.0
2024-02-16 09:35:00,67.48,67.58,67.48,67.54,93074.0,65.4166,65.5136,65.4166,65.4748,93074.0
2024-02-16 09:40:00,67.54,67.57,67.5,67.53,36641.0,65.4748,65.5039,65.436,65.4651,36641.0
2024-02-16 09:45:00,67.53,67.57,67.51,67.53,68768.0,65.4651,65.5039,65.4457,65.4651,68768.0
2024-02-16 09:50:00,67.54,67.54,67.45,67.46,23561.0,65.4748,65.4748,65.3876,65.3972,23561.0
2024-02-16 09:55:00,67.47,67.5,67.44,67.48,109473.0,65.4069,65.436,65.3779,65.4166,109473.0
2024-02-16 10:00:00,67.47,67.57,67.43,67.53,90150.0,65.4069,65.5039,65.3682,65.4651,90150.0
2024-02-16 10:05:00,67.55,67.63,67.52,67.62,68812.0,65.4845,65.562,65.4554,65.5524,68812.0
2024-02-16 10:10:00,67.61,67.69,67.59,67.64,74537.0,65.5427,65.6202,65.5233,65.5717,74537.0
2024-02-16 10:15:00,67.64,67.67,67.62,67.65,83972.0,65.5717,65.6008,65.5524,65.5814,83972.0
2024-02-16 10:20:00,67.65,67.66,67.55,67.55,99325.0,65.5814,65.5911,65.4845,65.4845,99325.0
2024-02-16 10:25:00,67.54,67.6,67.53,67.59,97481.0,65.4748,65.533,65.4651,65.5233,97481.0
2024-02-16 10:30:00,67.59,67.6,67.5,67.56,122664.0,65.5233,65.533,65.436,65.4942,122664.0
2024-02-16 10:35:00,67.57,67.66,67.55,67.65,113662.0,65.5039,65.5911,65.4845,65.5814,113662.0
2024-02-16 10:40:00,67.66,67.7,67.64,67.67,164807.0,65.5911,65.6299,65.5717,65.6008,164807.0
2024-02-16 10:45:00,67.67,67.72,67.62,67.63,133614.0,65.6008,65.6493,65.5524,65.562,133614.0
2024-02-16 10:50:00,67.63,67.68,67.62,67.68,134629.0,65.562,65.6105,65.5524,65.6105,134629.0
2024-02-16 10:55:00,67.68,67.69,67.64,67.69,136758.0,65.6105,65.6202,65.5717,65.6202,136758.0
2024-02-16 11:00:00,67.69,67.71,67.68,67.7,122480.0,65.6202,65.6396,65.6105,65.6299,122480.0
2024-02-16 11:05:00,67.7,67.73,67.67,67.72,117139.0,65.6299,65.659,65.6008,65.6493,117139.0
2024-02-16 11:10:00,67.72,67.77,67.72,67.73,137887.0,65.6493,65.6978,65.6493,65.659,137887.0
2024-02-16 11:15:00,67.73,67.77,67.72,67.73,56183.0,65.659,65.6978,65.6493,65.659,56183.0
2024-02-16 11:20:00,67.75,67.78,67.74,67.77,46093.0,65.6784,65.7075,65.6687,65.6978,46093.0
2024-02-16 11:25:00,67.77,67.78,67.75,67.77,38189.0,65.6978,65.7075,65.6784,65.6978,38189.0
2024-02-16 11:30:00,67.78,67.8,67.76,67.77,219601.0,65.7075,65.7269,65.6881,65.6978,219601.0
2024-02-16 11:35:00,67.77,67.8,67.75,67.79,143279.0,65.6978,65.7269,65.6784,65.7172,143279.0
2024-02-16 11:40:00,67.78,67.82,67.77,67.81,163320.0,65.7075,65.7462,65.6978,65.7365,163320.0
2024-02-16 11:45:00,67.81,67.81,67.78,67.78,174539.0,65.7365,65.7365,65.7075,65.7075,174539.0
2024-02-16 11:50:00,67.79,67.83,67.77,67.81,216555.0,65.7172,65.7559,65.6978,65.7365,216555.0
2024-02-16 11:55:00,67.81,67.83,67.79,67.81,189429.0,65.7365,65.7559,65.7172,65.7365,189429.0
2024-02-16 12:00:00,67.81,67.81,67.78,67.8,137853.0,65.7365,65.7365,65.7075,65.7269,137853.0
2024-02-16 12:05:00,67.8,67.8,67.73,67.73,106581.0,65.7269,65.7269,65.659,65.659,106581.0
2024-02-16 12:10:00,67.73,67.77,67.72,67.76,130804.0,65.659,65.6978,65.6493,65.6881,130804.0
2024-02-16 12:15:00,67.75,67.79,67.74,67.78,106481.0,65.6784,65.7172,65.6687,65.7075,106481.0
2024-02-16 12:20:00,67.77,67.82,67.76,67.81,166161.0,65.6978,65.7462,65.6881,65.7365,166161.0
2024-02-16 12:25:00,67.81,67.84,67.8,67.83,70221.0,65.7365,65.7656,65.7269,65.7559,70221.0
2024-02-16 12:30:00,67.84,67.85,67.82,67.83,48751.0,65.7656,65.7753,65.7462,65.7559,48751.0
2024-02-16 12:35:00,67.82,67.83,67.78,67.82,52374.0,65.7462,65.7559,65.7075,65.7462,52374.0
2024-02-16 12:40:00,67.82,67.82,67.8,67.81,38431.0,65.7462,65.7462,65.7269,65.7365,38431.0
2024-02-16 12:45:00,67.81,67.86,67.8,67.86,45907.0,65.7365,65.785,65.7269,65.785,45907.0
2024-02-16 12:50:00,67.85,67.86,67.83,67.85,95586.0,65.7753,65.785,65.7559,65.7753,95586.0
2024-02-16 12:55:00,67.85,67.85,67.82,67.84,75275.0,65.7753,65.7753,65.7462,65.7656,75275.0
2024-02-16 13:00:00,67.84,67.84,67.74,67.75,72897.0,65.7656,65.7656,65.6687,65.6784,72897.0
2024-02-16 13:05:00,67.74,67.77,67.7,67.76,213602.0,65.6687,65.6978,65.6299,65.6881,213602.0
2024-02-16 13:10:00,67.75,67.75,67.69,67.72,172558.0,65.6784,65.6784,65.6202,65.6493,172558.0
2024-02-16 13:15:00,67.72,67.76,67.71,67.71,124240.0,65.6493,65.6881,65.6396,65.6396,124240.0
2024-02-16 13:20:00,67.72,67.81,67.71,67.81,119669.0,65.6493,65.7365,65.6396,65.7365,119669.0
2024-02-16 13:25:00,67.8,67.82,67.78,67.81,108558.0,65.7269,65.7462,65.7075,65.7365,108558.0
2024-02-16 13:30:00,67.81,67.83,67.79,67.81,92639.0,65.7365,65.7559,65.7172,65.7365,92639.0
2024-02-16 13:35:00,67.81,67.85,67.81,67.84,100301.0,65.7365,65.7753,65.7365,65.7656,100301.0
2024-02-16 13:40:00,67.84,67.85,67.82,67.84,121152.0,65.7656,65.7753,65.7462,65.7656,121152.0
2024-02-16 13:45:00,67.85,67.86,67.84,67.86,95261.0,65.7753,65.785,65.7656,65.785,95261.0
2024-02-16 13:50:00,67.86,67.88,67.83,67.83,120887.0,65.785,65.8044,65.7559,65.7559,120887.0
2024-02-16 13:55:00,67.84,67.87,67.83,67.87,79009.0,65.7656,65.7947,65.7559,65.7947,79009.0
2024-02-16 14:00:00,67.87,67.9,67.86,67.9,76111.0,65.7947,65.8238,65.785,65.8238,76111.0
2024-02-16 14:05:00,67.9,67.92,67.89,67.91,67953.0,65.8238,65.8432,65.8141,65.8335,67953.0
2024-02-16 14:10:00,67.92,67.93,67.9,67.91,84306.0,65.8432,65.8529,65.8238,65.8335,84306.0
2024-02-16 14:15:00,67.91,67.93,67.9,67.91,79489.0,65.8335,65.8529,65.8238,65.8335,79489.0
2024-02-16 14:20:00,67.91,67.92,67.89,67.9,99391.0,65.8335,65.8432,65.8141,65.8238,99391.0
2024-02-16 14:25:00,67.9,67.94,67.89,67.94,86878.0,65.8238,65.8626,65.8141,65.8626,86878.0
2024-02-16 14:30:00,67.94,67.94,67.85,67.87,142899.0,65.8626,65.8626,65.7753,65.7947,142899.0
2024-02-16 14:35:00,67.87,67.87,67.81,67.83,146987.0,65.7947,65.7947,65.7365,65.7559,146987.0
2024-02-16 14:40:00,67.83,67.86,67.82,67.83,119589.0,65.7559,65.785,65.7462,65.7559,119589.0
2024-02-16 14:45:00,67.83,67.84,67.66,67.7,302135.0,65.7559,65.7656,65.5911,65.6299,302135.0
2024-02-16 14:50:00,67.7,67.74,67.68,67.7,147786.0,65.6299,65.6687,65.6105,65.6299,147786.0
2024-02-16 14:55:00,67.71,67.72,67.69,67.7,182304.0,65.6396,65.6493,65.6202,65.6299,182304.0
2024-02-16 15:00:00,67.7,67.72,67.67,67.67,202021.0,65.6299,65.6493,65.6008,65.6008,202021.0
2024-02-16 15:05:00,67.67,67.72,67.67,67.7,232849.0,65.6008,65.6493,65.6008,65.6299,232849.0
2024-02-16 15:10:00,67.7,67.73,67.68,67.7,281865.0,65.6299,65.659,65.6105,65.6299,281865.0
2024-02-16 15:15:00,67.7,67.74,67.69,67.74,242092.0,65.6299,65.6687,65.6202,65.6687,242092.0
2024-02-16 15:20:00,67.74,67.76,67.72,67.75,312776.0,65.6687,65.6881,65.6493,65.6784,312776.0
2024-02-16 15:25:00,67.75,67.77,67.74,67.76,134667.0,65.6784,65.6978,65.6687,65.6881,134667.0
2024-02-16 15:30:00,67.76,67.77,67.74,67.75,183651.0,65.6881,65.6978,65.6687,65.6784,183651.0
2024-02-16 15:35:00,67.74,67.75,67.68,67.7,192380.0,65.6687,65.6784,65.6105,65.6299,192380.0
2024-02-16 15:40:00,67.7,67.7,67.65,67.66,153505.0,65.6299,65.6299,65.5814,65.5911,153505.0
2024-02-16 15:45:00,67.66,67.68,67.65,67.65,96614.0,65.5911,65.6105,65.5814,65.5814,96614.0
2024-02-16 15:50:00,67.66,67.68,67.63,67.65,233249.0,65.5911,65.6105,65.562,65.5814,233249.0
2024-02-16 15:55:00,67.65,67.65,67.6,67.61,874094.0,65.5814,65.5814,65.533,65.5427,874094.0
2024-02-20 09:30:00,67.98,68.08,67.96,68.05,223546.0,65.9013,65.9983,65.882,65.9692,223546.0
2024-02-20 09:35:00,68.05,68.08,67.99,68.03,102391.0,65.9692,65.9983,65.911,65.9498,102391.0
2024-02-20 09:40:00,68.03,68.04,67.98,68.01,127857.0,65.9498,65.9595,65.9013,65.9304,127857.0
2024-02-20 09:45:00,68.0,68.06,67.98,68.05,108840.0,65.9207,65.9789,65.9013,65.9692,108840.0
2024-02-20 09:50:00,68.04,68.06,67.99,68.02,78894.0,65.9595,65.9789,65.911,65.9401,78894.0
2024-02-20 09:55:00,68.03,68.05,67.99,68.0,57301.0,65.9498,65.9692,65.911,65.9207,57301.0
2024-02-20 10:00:00,67.99,68.0,67.91,67.95,129746.0,65.911,65.9207,65.8335,65.8723,129746.0
2024-02-20 10:05:00,67.95,67.96,67.88,67.88,45289.0,65.8723,65.882,65.8044,65.8044,45289.0
2024-02-20 10:10:00,67.89,67.91,67.86,67.88,65057.0,65.8141,65.8335,65.785,65.8044,65057.0
2024-02-20 10:15:00,67.88,67.92,67.87,67.91,22686.0,65.8044,65.8432,65.7947,65.8335,22686.0
2024-02-20 10:20:00,67.91,67.92,67.89,67.91,83446.0,65.8335,65.8432,65.8141,65.8335,83446.0
2024-02-20 10:25:00,67.9,67.96,67.89,67.91,110252.0,65.8238,65.882,65.8141,65.8335,110252.0
2024-02-20 10:30:00,67.92,67.92,67.82,67.84,124671.0,65.8432,65.8432,65.7462,65.7656,124671.0
2024-02-20 10:35:00,67.84,67.87,67.82,67.87,151972.0,65.7656,65.7947,65.7462,65.7947,151972.0
2024-02-20 10:40:00,67.87,67.92,67.86,67.88,64602.0,65.7947,65.8432,65.785,65.8044,64602.0
2024-02-20 10:45:00,67.88,67.92,67.87,67.9,90375.0,65.8044,65.8432,65.7947,65.8238,90375.0
2024-02-20 10:50:00,67.91,67.95,67.9,67.92,127211.0,65.8335,65.8723,65.8238,65.8432,127211.0
2024-02-20 10:55:00,67.93,67.95,67.91,67.94,90090.0,65.8529,65.8723,65.8335,65.8626,90090.0
2024-02-20 11:00:00,67.95,68.0,67.93,67.97,179403.0,65.8723,65.9207,65.8529,65.8917,179403.0
2024-02-20 11:05:00,67.96,67.98,67.9,67.9,88266.0,65.882,65.9013,65.8238,65.8238,88266.0
2024-02-20 11:10:00,67.91,67.94,67.87,67.87,81510.0,65.8335,65.8626,65.7947,65.7947,81510.0
2024-02-20 11:15:00,67.88,67.92,67.87,67.89,20624.0,65.8044,65.8432,65.7947,65.8141,20624.0
2024-02-20 11:20:00,67.89,67.89,67.84,67.86,36666.0,65.8141,65.8141,65.7656,65.785,36666.0
2024-02-20 11:25:00,67.85,67.87,67.82,67.84,51175.0,65.7753,65.7947,65.7462,65.7656,51175.0
2024-02-20 11:30:00,67.84,67.85,67.78,67.8,80389.0,65.7656,65.7753,65.7075,65.7269,80389.0
2024-02-20 11:35:00,67.81,67.82,67.79,67.8,51715.0,65.7365,65.7462,65.7172,65.7269,51715.0
2024-02-20 11:40:00,67.79,67.81,67.77,67.79,47280.0,65.7172,65.7365,65.6978,65.7172,47280.0
2024-02-20 11:45:00,67.8,67.84,67.79,67.82,41936.0,65.7269,65.7656,65.7172,65.7462,41936.0
2024-02-20 11:50:00,67.82,67.83,67.82,67.82,40473.0,65.7462,65.7559,65.7462,65.7462,40473.0
2024-02-20 11:55:00,67.81,67.82,67.76,67.78,34373.0,65.7365,65.7462,65.6881,65.7075,34373.0
2024-02-20 12:00:00,67.78,67.78,67.73,67.74,44385.0,65.7075,65.7075,65.659,65.6687,44385.0
2024-02-20 12:05:00,67.74,67.75,67.72,67.72,14973.0,65.6687,65.6784,65.6493,65.6493,14973.0
2024-02-20 12:10:00,67.72,67.75,67.71,67.71,62476.0,65.6493,65.6784,65.6396,65.6396,62476.0
2024-02-20 12:15:00,67.72,67.77,67.7,67.71,126313.0,65.6493,65.6978,65.6299,65.6396,126313.0
2024-02-20 12:20:00,67.71,67.74,67.7,67.72,46958.0,65.6396,65.6687,65.6299,65.6493,46958.0
2024-02-20 12:25:00,67.72,67.74,67.71,67.74,34506.0,65.6493,65.6687,65.6396,65.6687,34506.0
2024-02-20 12:30:00,67.74,67.78,67.73,67.77,16728.0,65.6687,65.7075,65.659,65.6978,16728.0
2024-02-20 12:35:00,67.77,67.77,67.66,67.67,35282.0,65.6978,65.6978,65.5911,65.6008,35282.0
2024-02-20 12:40:00,67.68,67.76,67.67,67.76,17613.0,65.6105,65.6881,65.6008,65.6881,17613.0
2024-02-20 12:45:00,67.77,67.79,67.73,67.73,30194.0,65.6978,65.7172,65.659,65.659,30194.0
2024-02-20 12:50:00,67.72,67.78,67.71,67.76,18943.0,65.6493,65.7075,65.6396,65.6881,18943.0
2024-02-20 12:55:00,67.76,67.79,67.75,67.78,44001.0,65.6881,65.7172,65.6784,65.7075,44001.0
2024-02-20 13:00:00,67.79,67.8,67.77,67.78,18475.0,65.7172,65.7269,65.6978,65.7075,18475.0
2024-02-20 13:05:00,67.78,67.8,67.76,67.8,24741.0,65.7075,65.7269,65.6881,65.7269,24741.0
2024-02-20 13:10:00,67.8,67.8,67.77,67.79,27386.0,65.7269,65.7269,65.6978,65.7172,27386.0
2024-02-20 13:15:00,67.79,67.79,67.72,67.77,28686.0,65.7172,65.7172,65.6493,65.6978,28686.0
2024-02-20 13:20:00,67.77,67.8,67.76,67.78,32061.0,65.6978,65.7269,65.6881,65.7075,32061.0
2024-02-20 13:25:00,67.78,67.79,67.7,67.74,132994.0,65.7075,65.7172,65.6299,65.6687,132994.0
2024-02-20 13:30:00,67.74,67.75,67.7,67.73,25976.0,65.6687,65.6784,65.6299,65.659,25976.0
2024-02-20 13:35:00,67.73,67.74,67.71,67.73,29068.0,65.659,65.6687,65.6396,65.659,29068.0
2024-02-20 13:40:00,67.72,67.78,67.72,67.78,23614.0,65.6493,65.7075,65.6493,65.7075,23614.0
2024-02-20 13:45:00,67.78,67.8,67.78,67.78,28342.0,65.7075,65.7269,65.7075,65.7075,28342.0
2024-02-20 13:50:00,67.79,67.81,67.78,67.78,27604.0,65.7172,65.7365,65.7075,65.7075,27604.0
2024-02-20 13:55:00,67.78,67.83,67.78,67.83,36301.0,65.7075,65.7559,65.7075,65.7559,36301.0
2024-02-20 14:00:00,67.83,67.84,67.77,67.78,32983.0,65.7559,65.7656,65.6978,65.7075,32983.0
2024-02-20 14:05:00,67.78,67.81,67.78,67.81,68240.0,65.7075,65.7365,65.7075,65.7365,68240.0
2024-02-20 14:10:00,67.8,67.82,67.79,67.8,52685.0,65.7269,65.7462,65.7172,65.7269,52685.0
2024-02-20 14:15:00,67.81,67.85,67.77,67.85,51738.0,65.7365,65.7753,65.6978,65.7753,51738.0
2024-02-20 14:20:00,67.84,67.85,67.79,67.8,121142.0,65.7656,65.7753,65.7172,65.7269,121142.0
2024-02-20 14:25:00,67.8,67.85,67.79,67.84,45779.0,65.7269,65.7753,65.7172,65.7656,45779.0
2024-02-20 14:30:00,67.84,67.84,67.8,67.82,63205.0,65.7656,65.7656,65.7269,65.7462,63205.0
2024-02-20 14:35:00,67.82,67.84,67.82,67.83,43207.0,65.7462,65.7656,65.7462,65.7559,43207.0
2024-02-20 14:40:00,67.83,67.86,67.82,67.85,30280.0,65.7559,65.785,65.7462,65.7753,30280.0
2024-02-20 14:45:00,67.84,67.88,67.84,67.88,42168.0,65.7656,65.8044,65.7656,65.8044,42168.0
2024-02-20 14:50:00,67.88,67.89,67.84,67.84,29730.0,65.8044,65.8141,65.7656,65.7656,29730.0
2024-02-20 14:55:00,67.85,67.88,67.84,67.87,38849.0,65.7753,65.8044,65.7656,65.7947,38849.0
2024-02-20 15:00:00,67.87,67.88,67.83,67.84,40871.0,65.7947,65.8044,65.7559,65.7656,40871.0
2024-02-20 15:05:00,67.84,67.87,67.84,67.87,23700.0,65.7656,65.7947,65.7656,65.7947,23700.0
2024-02-20 15:10:00,67.87,67.9,67.87,67.87,41234.0,65.7947,65.8238,65.7947,65.7947,41234.0
2024-02-20 15:15:00,67.88,67.91,67.86,67.9,31621.0,65.8044,65.8335,65.785,65.8238,31621.0
2024-02-20 15:20:00,67.9,67.92,67.87,67.88,67189.0,65.8238,65.8432,65.7947,65.8044,67189.0
2024-02-20 15:25:00,67.89,67.93,67.88,67.92,34998.0,65.8141,65.8529,65.8044,65.8432,34998.0
2024-02-20 15:30:00,67.93,67.93,67.83,67.83,154043.0,65.8529,65.8529,65.7559,65.7559,154043.0
2024-02-20 15:35:00,67.83,67.86,67.81,67.86,98184.0,65.7559,65.785,65.7365,65.785,98184.0
2024-02-20 15:40:00,67.85,67.91,67.85,67.91,117725.0,65.7753,65.8335,65.7753,65.8335,117725.0
2024-02-20 15:45:00,67.91,67.94,67.9,67.92,81275.0,65.8335,65.8626,65.8238,65.8432,81275.0
2024-02-20 15:50:00,67.92,67.93,67.89,67.9,212982.0,65.8432,65.8529,65.8141,65.8238,212982.0
2024-02-20 15:55:00,67.9,67.93,67.87,67.93,425675.0,65.8238,65.8529,65.7947,65.8529,425675.0
2024-02-21 09:30:00,67.78,67.85,67.74,67.84,80880.0,65.7075,65.7753,65.6687,65.7656,80880.0
2024-02-21 09:35:00,67.85,67.87,67.83,67.85,24244.0,65.7753,65.7947,65.7559,65.7753,24244.0
2024-02-21 09:40:00,67.86,67.89,67.84,67.86,41148.0,65.785,65.8141,65.7656,65.785,41148.0
2024-02-21 09:45:00,67.87,67.9,67.85,67.86,30265.0,65.7947,65.8238,65.7753,65.785,30265.0
2024-02-21 09:50:00,67.87,67.91,67.86,67.88,29865.0,65.7947,65.8335,65.785,65.8044,29865.0
2024-02-21 09:55:00,67.89,67.91,67.88,67.91,16065.0,65.8141,65.8335,65.8044,65.8335,16065.0
2024-02-21 10:00:00,67.91,67.97,67.88,67.96,15849.0,65.8335,65.8917,65.8044,65.882,15849.0
2024-02-21 10:05:00,67.97,67.97,67.92,67.95,37024.0,65.8917,65.8917,65.8432,65.8723,37024.0
2024-02-21 10:10:00,67.95,67.97,67.94,67.95,43023.0,65.8723,65.8917,65.8626,65.8723,43023.0
2024-02-21 10:15:00,67.94,67.98,67.92,67.95,77099.0,65.8626,65.9013,65.8432,65.8723,77099.0
2024-02-21 10:20:00,67.95,67.95,67.91,67.92,31029.0,65.8723,65.8723,65.8335,65.8432,31029.0
2024-02-21 10:25:00,67.92,67.92,67.85,67.86,68868.0,65.8432,65.8432,65.7753,65.785,68868.0
2024-02-21 10:30:00,67.87,67.87,67.83,67.84,58333.0,65.7947,65.7947,65.7559,65.7656,58333.0
2024-02-21 10:35:00,67.84,67.86,67.82,67.85,20839.0,65.7656,65.785,65.7462,65.7753,20839.0
2024-02-21 10:40:00,67.84,67.86,67.83,67.83,43951.0,65.7656,65.785,65.7559,65.7559,43951.0
2024-02-21 10:45:00,67.83,67.86,67.81,67.86,12734.0,65.7559,65.785,65.7365,65.785,12734.0
2024-02-21 10:50:00,67.87,67.87,67.84,67.86,27299.0,65.7947,65.7947,65.7656,65.785,27299.0
2024-02-21 10:55:00,67.86,67.86,67.8,67.81,32681.0,65.785,65.785,65.7269,65.7365,32681.0
2024-02-21 11:00:00,67.81,67.85,67.8,67.81,31688.0,65.7365,65.7753,65.7269,65.7365,31688.0
2024-02-21 11:05:00,67.81,67.88,67.79,67.87,50751.0,65.7365,65.8044,65.7172,65.7947,50751.0
2024-02-21 11:10:00,67.87,67.91,67.86,67.91,29137.0,65.7947,65.8335,65.785,65.8335,29137.0
2024-02-21 11:15:00,67.92,67.92,67.89,67.91,89125.0,65.8432,65.8432,65.8141,65.8335,89125.0
2024-02-21 11:20:00,67.92,67.92,67.89,67.9,130116.0,65.8432,65.8432,65.8141,65.8238,130116.0
2024-02-21 11:25:00,67.9,67.9,67.86,67.87,77162.0,65.8238,65.8238,65.785,65.7947,77162.0
2024-02-21 11:30:00,67.87,67.88,67.85,67.85,56078.0,65.7947,65.8044,65.7753,65.7753,56078.0
2024-02-21 11:35:00,67.86,67.87,67.81,67.82,103519.0,65.785,65.7947,65.7365,65.7462,103519.0
2024-02-21 11:40:00,67.82,67.83,67.8,67.82,94423.0,65.7462,65.7559,65.7269,65.7462,94423.0
2024-02-21 11:45:00,67.82,67.84,67.81,67.84,90766.0,65.7462,65.7656,65.7365,65.7656,90766.0
2024-02-21 11:50:00,67.84,67.87,67.83,67.87,29345.0,65.7656,65.7947,65.7559,65.7947,29345.0
2024-02-21 11:55:00,67.87,67.87,67.85,67.87,42771.0,65.7947,65.7947,65.7753,65.7947,42771.0
2024-02-21 12:00:00,67.87,67.87,67.81,67.81,35842.0,65.7947,65.7947,65.7365,65.7365,35842.0
2024-02-21 12:05:00,67.81,67.81,67.75,67.78,39036.0,65.7365,65.7365,65.6784,65.7075,39036.0
2024-02-21 12:10:00,67.78,67.78,67.72,67.74,58866.0,65.7075,65.7075,65.6493,65.6687,58866.0
2024-02-21 12:15:00,67.74,67.77,67.72,67.77,45009.0,65.6687,65.6978,65.6493,65.6978,45009.0
2024-02-21 12:20:00,67.77,67.78,67.73,67.75,47340.0,65.6978,65.7075,65.659,65.6784,47340.0
2024-02-21 12:25:00,67.75,67.75,67.71,67.73,44716.0,65.6784,65.6784,65.6396,65.659,44716.0
2024-02-21 12:30:00,67.73,67.74,67.7,67.7,47811.0,65.659,65.6687,65.6299,65.6299,47811.0
2024-02-21 12:35:00,67.7,67.72,67.69,67.72,77957.0,65.6299,65.6493,65.6202,65.6493,77957.0
2024-02-21 12:40:00,67.71,67.71,67.65,67.67,52150.0,65.6396,65.6396,65.5814,65.6008,52150.0
2024-02-21 12:45:00,67.68,67.72,67.68,67.71,56483.0,65.6105,65.6493,65.6105,65.6396,56483.0
2024-02-21 12:50:00,67.71,67.74,67.7,67.72,96638.0,65.6396,65.6687,65.6299,65.6493,96638.0
2024-02-21 12:55:00,67.72,67.73,67.7,67.73,70304.0,65.6493,65.659,65.6299,65.659,70304.0
2024-02-21 13:00:00,67.72,67.73,67.58,67.66,240272.0,65.6493,65.659,65.5136,65.5911,240272.0
2024-02-21 13:05:00,67.66,67.67,67.62,67.67,101294.0,65.5911,65.6008,65.5524,65.6008,101294.0
2024-02-21 13:10:00,67.67,67.72,67.66,67.71,55375.0,65.6008,65.6493,65.5911,65.6396,55375.0
2024-02-21 13:15:00,67.71,67.74,67.69,67.71,143217.0,65.6396,65.6687,65.6202,65.6396,143217.0
2024-02-21 13:20:00,67.71,67.72,67.67,67.71,173991.0,65.6396,65.6493,65.6008,65.6396,173991.0
2024-02-21 13:25:00,67.7,67.72,67.67,67.69,29919.0,65.6299,65.6493,65.6008,65.6202,29919.0
2024-02-21 13:30:00,67.69,67.7,67.64,67.67,37375.0,65.6202,65.6299,65.5717,65.6008,37375.0
2024-02-21 13:35:00,67.67,67.69,67.67,67.68,48400.0,65.6008,65.6202,65.6008,65.6105,48400.0
2024-02-21 13:40:00,67.69,67.72,67.68,67.69,59224.0,65.6202,65.6493,65.6105,65.6202,59224.0
2024-02-21 13:45:00,67.68,67.71,67.66,67.68,58638.0,65.6105,65.6396,65.5911,65.6105,58638.0
2024-02-21 13:50:00,67.68,67.7,67.67,67.67,60419.0,65.6105,65.6299,65.6008,65.6008,60419.0
2024-02-21 13:55:00,67.68,67.72,67.67,67.72,45291.0,65.6105,65.6493,65.6008,65.6493,45291.0
2024-02-21 14:00:00,67.71,67.83,67.63,67.78,61956.0,65.6396,65.7559,65.562,65.7075,61956.0
2024-02-21 14:05:00,67.77,67.77,67.69,67.73,52556.0,65.6978,65.6978,65.6202,65.659,52556.0
2024-02-21 14:10:00,67.73,67.76,67.71,67.72,102528.0,65.659,65.6881,65.6396,65.6493,102528.0
2024-02-21 14:15:00,67.72,67.77,67.68,67.73,72177.0,65.6493,65.6978,65.6105,65.659,72177.0
2024-02-21 14:20:00,67.73,67.74,67.65,67.67,95739.0,65.659,65.6687,65.5814,65.6008,95739.0
2024-02-21 14:25:00,67.67,67.71,67.63,67.69,83548.0,65.6008,65.6396,65.562,65.6202,83548.0
2024-02-21 14:30:00,67.69,67.7,67.66,67.69,25714.0,65.6202,65.6299,65.5911,65.6202,25714.0
2024-02-21 14:35:00,67.68,67.7,67.62,67.63,36579.0,65.6105,65.6299,65.5524,65.562,36579.0
2024-02-21 14:40:00,67.62,67.63,67.59,67.61,36426.0,65.5524,65.562,65.5233,65.5427,36426.0
2024-02-21 14:45:00,67.61,67.64,67.59,67.64,30669.0,65.5427,65.5717,65.5233,65.5717,30669.0
2024-02-21 14:50:00,67.64,67.69,67.63,67.69,41824.0,65.5717,65.6202,65.562,65.6202,41824.0
2024-02-21 14:55:00,67.69,67.72,67.68,67.68,17154.0,65.6202,65.6493,65.6105,65.6105,17154.0
2024-02-21 15:00:00,67.68,67.69,67.63,67.64,25290.0,65.6105,65.6202,65.562,65.5717,25290.0
2024-02-21 15:05:00,67.64,67.64,67.6,67.61,19949.0,65.5717,65.5717,65.533,65.5427,19949.0
2024-02-21 15:10:00,67.61,67.61,67.57,67.6,28728.0,65.5427,65.5427,65.5039,65.533,28728.0
2024-02-21 15:15:00,67.6,67.63,67.56,67.59,36251.0,65.533,65.562,65.4942,65.5233,36251.0
2024-02-21 15:20:00,67.59,67.61,67.57,67.59,22268.0,65.5233,65.5427,65.5039,65.5233,22268.0
2024-02-21 15:25:00,67.59,67.65,67.59,67.65,25828.0,65.5233,65.5814,65.5233,65.5814,25828.0
2024-02-21 15:30:00,67.66,67.71,67.65,67.69,43378.0,65.5911,65.6396,65.5814,65.6202,43378.0
2024-02-21 15:35:00,67.69,67.76,67.69,67.75,53414.0,65.6202,65.6881,65.6202,65.6784,53414.0
2024-02-21 15:40:00,67.75,67.77,67.73,67.75,57954.0,65.6784,65.6978,65.659,65.6784,57954.0
2024-02-21 15:45:00,67.75,67.77,67.72,67.73,91128.0,65.6784,65.6978,65.6493,65.659,91128.0
2024-02-21 15:50:00,67.73,67.76,67.72,67.76,127909.0,65.659,65.6881,65.6493,65.6881,127909.0
2024-02-21 15:55:00,67.76,67.81,67.74,67.8,388309.0,65.6881,65.7365,65.6687,65.7269,388309.0
2024-02-22 09:30:00,68.78,68.8,68.72,68.74,250984.0,66.6769,66.6963,66.6187,66.6381,250984.0
2024-02-22 09:35:00,68.75,68.77,68.73,68.77,99745.0,66.6478,66.6672,66.6284,66.6672,99745.0
2024-02-22 09:40:00,68.77,68.79,68.75,68.76,129065.0,66.6672,66.6866,66.6478,66.6575,129065.0
2024-02-22 09:45:00,68.76,68.92,68.76,68.91,247429.0,66.6575,66.8126,66.6575,66.8029,247429.0
2024-02-22 09:50:00,68.9,68.97,68.83,68.84,263330.0,66.7932,66.8611,66.7254,66.7351,263330.0
2024-02-22 09:55:00,68.84,68.92,68.84,68.88,82170.0,66.7351,66.8126,66.7351,66.7738,82170.0
2024-02-22 10:00:00,68.89,68.9,68.76,68.81,130516.0,66.7835,66.7932,66.6575,66.706,130516.0
2024-02-22 10:05:00,68.81,68.81,68.76,68.76,76948.0,66.706,66.706,66.6575,66.6575,76948.0
2024-02-22 10:10:00,68.76,68.82,68.71,68.81,97359.0,66.6575,66.7157,66.609,66.706,97359.0
2024-02-22 10:15:00,68.81,68.83,68.76,68.76,113850.0,66.706,66.7254,66.6575,66.6575,113850.0
2024-02-22 10:20:00,68.76,68.78,68.73,68.77,36365.0,66.6575,66.6769,66.6284,66.6672,36365.0
2024-02-22 10:25:00,68.77,68.77,68.7,68.73,43169.0,66.6672,66.6672,66.5993,66.6284,43169.0
2024-02-22 10:30:00,68.72,68.73,68.69,68.71,39357.0,66.6187,66.6284,66.5896,66.609,39357.0
2024-02-22 10:35:00,68.72,68.72,68.68,68.7,152098.0,66.6187,66.6187,66.5799,66.5993,152098.0
2024-02-22 10:40:00,68.71,68.75,68.69,68.69,39545.0,66.609,66.6478,66.5896,66.5896,39545.0
2024-02-22 10:45:00,68.68,68.69,68.64,68.66,30812.0,66.5799,66.5896,66.5412,66.5606,30812.0
2024-02-22 10:50:00,68.67,68.69,68.64,68.67,68468.0,66.5702,66.5896,66.5412,66.5702,68468.0
2024-02-22 10:55:00,68.67,68.69,68.66,68.66,33341.0,66.5702,66.5896,66.5606,66.5606,33341.0
2024-02-22 11:00:00,68.67,68.68,68.65,68.67,38355.0,66.5702,66.5799,66.5509,66.5702,38355.0
2024-02-22 11:05:00,68.67,68.71,68.65,68.67,47411.0,66.5702,66.609,66.5509,66.5702,47411.0
2024-02-22 11:10:00,68.67,68.74,68.67,68.73,110339.0,66.5702,66.6381,66.5702,66.6284,110339.0
2024-02-22 11:15:00,68.73,68.75,68.71,68.73,130725.0,66.6284,66.6478,66.609,66.6284,130725.0
2024-02-22 11:20:00,68.73,68.75,68.71,68.74,54199.0,66.6284,66.6478,66.609,66.6381,54199.0
2024-02-22 11:25:00,68.74,68.75,68.71,68.72,83775.0,66.6381,66.6478,66.609,66.6187,83775.0
2024-02-22 11:30:00,68.73,68.76,68.72,68.73,35873.0,66.6284,66.6575,66.6187,66.6284,35873.0
2024-02-22 11:35:00,68.73,68.75,68.71,68.75,46699.0,66.6284,66.6478,66.609,66.6478,46699.0
2024-02-22 11:40:00,68.74,68.75,68.72,68.75,104890.0,66.6381,66.6478,66.6187,66.6478,104890.0
2024-02-22 11:45:00,68.75,68.75,68.67,68.7,91728.0,66.6478,66.6478,66.5702,66.5993,91728.0
2024-02-22 11:50:00,68.69,68.71,68.68,68.7,129967.0,66.5896,66.609,66.5799,66.5993,129967.0
2024-02-22 11:55:00,68.7,68.71,68.69,68.7,31219.0,66.5993,66.609,66.5896,66.5993,31219.0
2024-02-22 12:00:00,68.7,68.73,68.68,68.73,84991.0,66.5993,66.6284,66.5799,66.6284,84991.0
2024-02-22 12:05:00,68.73,68.74,68.71,68.73,74094.0,66.6284,66.6381,66.609,66.6284,74094.0
2024-02-22 12:10:00,68.73,68.73,68.71,68.72,54557.0,66.6284,66.6284,66.609,66.6187,54557.0
2024-02-22 12:15:00,68.73,68.75,68.71,68.75,40900.0,66.6284,66.6478,66.609,66.6478,40900.0
2024-02-22 12:20:00,68.75,68.75,68.72,68.74,64913.0,66.6478,66.6478,66.6187,66.6381,64913.0
2024-02-22 12:25:00,68.73,68.76,68.72,68.76,43917.0,66.6284,66.6575,66.6187,66.6575,43917.0
2024-02-22 12:30:00,68.76,68.77,68.75,68.77,52171.0,66.6575,66.6672,66.6478,66.6672,52171.0
2024-02-22 12:35:00,68.77,68.77,68.75,68.76,44548.0,66.6672,66.6672,66.6478,66.6575,44548.0
2024-02-22 12:40:00,68.75,68.77,68.73,68.77,31598.0,66.6478,66.6672,66.6284,66.6672,31598.0
2024-02-22 12:45:00,68.77,68.78,68.75,68.77,58119.0,66.6672,66.6769,66.6478,66.6672,58119.0
2024-02-22 12:50:00,68.77,68.78,68.76,68.77,51013.0,66.6672,66.6769,66.6575,66.6672,51013.0
2024-02-22 12:55:00,68.77,68.78,68.75,68.76,32436.0,66.6672,66.6769,66.6478,66.6575,32436.0
2024-02-22 13:00:00,68.76,68.77,68.74,68.76,30866.0,66.6575,66.6672,66.6381,66.6575,30866.0
2024-02-22 13:05:00,68.76,68.77,68.74,68.76,36020.0,66.6575,66.6672,66.6381,66.6575,36020.0
2024-02-22 13:10:00,68.76,68.77,68.69,68.7,64453.0,66.6575,66.6672,66.5896,66.5993,64453.0
2024-02-22 13:15:00,68.7,68.73,68.69,68.73,40732.0,66.5993,66.6284,66.5896,66.6284,40732.0
2024-02-22 13:20:00,68.73,68.75,68.71,68.75,46209.0,66.6284,66.6478,66.609,66.6478,46209.0
2024-02-22 13:25:00,68.74,68.78,68.73,68.77,68142.0,66.6381,66.6769,66.6284,66.6672,68142.0
2024-02-22 13:30:00,68.77,68.79,68.76,68.78,39363.0,66.6672,66.6866,66.6575,66.6769,39363.0
2024-02-22 13:35:00,68.78,68.79,68.76,68.78,41135.0,66.6769,66.6866,66.6575,66.6769,41135.0
2024-02-22 13:40:00,68.78,68.8,68.78,68.78,38848.0,66.6769,66.6963,66.6769,66.6769,38848.0
2024-02-22 13:45:00,68.78,68.79,68.78,68.79,10728.0,66.6769,66.6866,66.6769,66.6866,10728.0
2024-02-22 13:50:00,68.78,68.79,68.75,68.78,20757.0,66.6769,66.6866,66.6478,66.6769,20757.0
2024-02-22 13:55:00,68.78,68.78,68.76,68.78,21306.0,66.6769,66.6769,66.6575,66.6769,21306.0
2024-02-22 14:00:00,68.77,68.81,68.76,68.81,38952.0,66.6672,66.706,66.6575,66.706,38952.0
2024-02-22 14:05:00,68.81,68.84,68.8,68.83,24093.0,66.706,66.7351,66.6963,66.7254,24093.0
2024-02-22 14:10:00,68.82,68.84,68.81,68.83,30646.0,66.7157,66.7351,66.706,66.7254,30646.0
2024-02-22 14:15:00,68.82,68.84,68.82,68.83,37066.0,66.7157,66.7351,66.7157,66.7254,37066.0
2024-02-22 14:20:00,68.82,68.87,68.82,68.87,49667.0,66.7157,66.7641,66.7157,66.7641,49667.0
2024-02-22 14:25:00,68.87,68.91,68.87,68.91,13367.0,66.7641,66.8029,66.7641,66.8029,13367.0
2024-02-22 14:30:00,68.9,68.91,68.82,68.84,43177.0,66.7932,66.8029,66.7157,66.7351,43177.0
2024-02-22 14:35:00,68.84,68.87,68.83,68.84,64096.0,66.7351,66.7641,66.7254,66.7351,64096.0
2024-02-22 14:40:00,68.84,68.85,68.83,68.84,31463.0,66.7351,66.7447,66.7254,66.7351,31463.0
2024-02-22 14:45:00,68.85,68.86,68.83,68.84,36911.0,66.7447,66.7544,66.7254,66.7351,36911.0
2024-02-22 14:50:00,68.84,68.84,68.81,68.82,53573.0,66.7351,66.7351,66.706,66.7157,53573.0
2024-02-22 14:55:00,68.82,68.83,68.77,68.8,79053.0,66.7157,66.7254,66.6672,66.6963,79053.0
2024-02-22 15:00:00,68.79,68.81,68.79,68.8,33891.0,66.6866,66.706,66.6866,66.6963,33891.0
2024-02-22 15:05:00,68.8,68.83,68.8,68.81,40659.0,66.6963,66.7254,66.6963,66.706,40659.0
2024-02-22 15:10:00,68.81,68.82,68.79,68.8,27686.0,66.706,66.7157,66.6866,66.6963,27686.0
2024-02-22 15:15:00,68.81,68.84,68.8,68.84,27652.0,66.706,66.7351,66.6963,66.7351,27652.0
2024-02-22 15:20:00,68.83,68.87,68.83,68.86,19520.0,66.7254,66.7641,66.7254,66.7544,19520.0
2024-02-22 15:25:00,68.86,68.88,68.85,68.86,23718.0,66.7544,66.7738,66.7447,66.7544,23718.0
2024-02-22 15:30:00,68.86,68.86,68.81,68.83,39899.0,66.7544,66.7544,66.706,66.7254,39899.0
2024-02-22 15:35:00,68.84,68.89,68.83,68.89,60260.0,66.7351,66.7835,66.7254,66.7835,60260.0
2024-02-22 15:40:00,68.89,68.92,68.87,68.88,107810.0,66.7835,66.8126,66.7641,66.7738,107810.0
2024-02-22 15:45:00,68.87,68.88,68.83,68.86,256370.0,66.7641,66.7738,66.7254,66.7544,256370.0
2024-02-22 15:50:00,68.86,68.89,68.83,68.89,190170.0,66.7544,66.7835,66.7254,66.7835,190170.0
2024-02-22 15:55:00,68.89,68.92,68.86,68.89,706075.0,66.7835,66.8126,66.7544,66.7835,706075.0
2024-02-23 09:30:00,69.0,69.06,68.97,69.06,83853.0,66.8902,66.9483,66.8611,66.9483,83853.0
2024-02-23 09:35:00,69.06,69.07,69.02,69.07,90368.0,66.9483,66.958,66.9095,66.958,90368.0
2024-02-23 09:40:00,69.06,69.08,69.04,69.07,33960.0,66.9483,66.9677,66.9289,66.958,33960.0
2024-02-23 09:45:00,69.08,69.11,69.05,69.09,56072.0,66.9677,66.9968,66.9386,66.9774,56072.0
2024-02-23 09:50:00,69.09,69.12,69.04,69.11,39647.0,66.9774,67.0065,66.9289,66.9968,39647.0
2024-02-23 09:55:00,69.11,69.13,69.07,69.12,50552.0,66.9968,67.0162,66.958,67.0065,50552.0
2024-02-23 10:00:00,69.12,69.13,69.08,69.12,62115.0,67.0065,67.0162,66.9677,67.0065,62115.0
2024-02-23 10:05:00,69.12,69.13,69.08,69.12,39848.0,67.0065,67.0162,66.9677,67.0065,39848.0
2024-02-23 10:10:00,69.12,69.13,69.09,69.13,25663.0,67.0065,67.0162,66.9774,67.0162,25663.0
2024-02-23 10:15:00,69.12,69.13,69.1,69.12,20149.0,67.0065,67.0162,66.9871,67.0065,20149.0
2024-02-23 10:20:00,69.12,69.13,69.1,69.12,30670.0,67.0065,67.0162,66.9871,67.0065,30670.0
2024-02-23 10:25:00,69.12,69.15,69.08,69.09,98506.0,67.0065,67.0356,66.9677,66.9774,98506.0
2024-02-23 10:30:00,69.09,69.13,69.07,69.11,38990.0,66.9774,67.0162,66.958,66.9968,38990.0
2024-02-23 10:35:00,69.11,69.15,69.09,69.15,66459.0,66.9968,67.0356,66.9774,67.0356,66459.0
2024-02-23 10:40:00,69.14,69.16,69.09,69.1,77186.0,67.0259,67.0453,66.9774,66.9871,77186.0
2024-02-23 10:45:00,69.11,69.11,69.06,69.09,65799.0,66.9968,66.9968,66.9483,66.9774,65799.0
2024-02-23 10:50:00,69.09,69.14,69.08,69.12,72531.0,66.9774,67.0259,66.9677,67.0065,72531.0
2024-02-23 10:55:00,69.13,69.14,69.09,69.11,92236.0,67.0162,67.0259,66.9774,66.9968,92236.0
2024-02-23 11:00:00,69.11,69.13,69.01,69.03,249941.0,66.9968,67.0162,66.8999,66.9192,249941.0
2024-02-23 11:05:00,69.03,69.05,69.0,69.04,191577.0,66.9192,66.9386,66.8902,66.9289,191577.0
2024-02-23 11:10:00,69.04,69.04,68.98,69.0,71277.0,66.9289,66.9289,66.8708,66.8902,71277.0
2024-02-23 11:15:00,69.0,69.04,68.98,69.03,116545.0,66.8902,66.9289,66.8708,66.9192,116545.0
2024-02-23 11:20:00,69.02,69.06,69.02,69.06,56684.0,66.9095,66.9483,66.9095,66.9483,56684.0
2024-02-23 11:25:00,69.06,69.1,69.04,69.09,101885.0,66.9483,66.9871,66.9289,66.9774,101885.0
2024-02-23 11:30:00,69.09,69.1,69.07,69.09,118341.0,66.9774,66.9871,66.958,66.9774,118341.0
2024-02-23 11:35:00,69.08,69.1,69.07,69.09,230793.0,66.9677,66.9871,66.958,66.9774,230793.0
2024-02-23 11:40:00,69.09,69.11,69.08,69.1,80338.0,66.9774,66.9968,66.9677,66.9871,80338.0
2024-02-23 11:45:00,69.11,69.14,69.09,69.13,72870.0,66.9968,67.0259,66.9774,67.0162,72870.0
2024-02-23 11:50:00,69.13,69.17,69.12,69.15,108647.0,67.0162,67.055,67.0065,67.0356,108647.0
2024-02-23 11:55:00,69.15,69.18,69.15,69.16,42695.0,67.0356,67.0647,67.0356,67.0453,42695.0
2024-02-23 12:00:00,69.16,69.2,69.15,69.2,35382.0,67.0453,67.084,67.0356,67.084,35382.0
2024-02-23 12:05:00,69.2,69.22,69.19,69.2,32692.0,67.084,67.1034,67.0743,67.084,32692.0
2024-02-23 12:10:00,69.2,69.21,69.18,69.18,53622.0,67.084,67.0937,67.0647,67.0647,53622.0
2024-02-23 12:15:00,69.18,69.19,69.14,69.16,56643.0,67.0647,67.0743,67.0259,67.0453,56643.0
2024-02-23 12:20:00,69.16,69.18,69.13,69.13,70153.0,67.0453,67.0647,67.0162,67.0162,70153.0
2024-02-23 12:25:00,69.13,69.14,69.08,69.09,87890.0,67.0162,67.0259,66.9677,66.9774,87890.0
2024-02-23 12:30:00,69.09,69.13,69.06,69.12,118506.0,66.9774,67.0162,66.9483,67.0065,118506.0
2024-02-23 12:35:00,69.13,69.15,69.1,69.15,53994.0,67.0162,67.0356,66.9871,67.0356,53994.0
2024-02-23 12:40:00,69.15,69.15,69.1,69.14,93714.0,67.0356,67.0356,66.9871,67.0259,93714.0
2024-02-23 12:45:00,69.15,69.16,69.13,69.15,30901.0,67.0356,67.0453,67.0162,67.0356,30901.0
2024-02-23 12:50:00,69.16,69.16,69.13,69.14,39962.0,67.0453,67.0453,67.0162,67.0259,39962.0
2024-02-23 12:55:00,69.14,69.15,69.11,69.13,43417.0,67.0259,67.0356,66.9968,67.0162,43417.0
2024-02-23 13:00:00,69.13,69.13,69.1,69.11,24843.0,67.0162,67.0162,66.9871,66.9968,24843.0
2024-02-23 13:05:00,69.11,69.13,69.1,69.11,52994.0,66.9968,67.0162,66.9871,66.9968,52994.0
2024-02-23 13:10:00,69.11,69.15,69.11,69.14,28834.0,66.9968,67.0356,66.9968,67.0259,28834.0
2024-02-23 13:15:00,69.15,69.16,69.14,69.16,21002.0,67.0356,67.0453,67.0259,67.0453,21002.0
2024-02-23 13:20:00,69.16,69.16,69.14,69.16,17041.0,67.0453,67.0453,67.0259,67.0453,17041.0
2024-02-23 13:25:00,69.16,69.16,69.14,69.16,13833.0,67.0453,67.0453,67.0259,67.0453,13833.0
2024-02-23 13:30:00,69.15,69.17,69.13,69.16,37639.0,67.0356,67.055,67.0162,67.0453,37639.0
2024-02-23 13:35:00,69.15,69.16,69.14,69.15,65261.0,67.0356,67.0453,67.0259,67.0356,65261.0
2024-02-23 13:40:00,69.14,69.15,69.12,69.13,21982.0,67.0259,67.0356,67.0065,67.0162,21982.0
2024-02-23 13:45:00,69.12,69.15,69.12,69.15,24393.0,67.0065,67.0356,67.0065,67.0356,24393.0
2024-02-23 13:50:00,69.14,69.15,69.12,69.14,52373.0,67.0259,67.0356,67.0065,67.0259,52373.0
2024-02-23 13:55:00,69.15,69.15,69.12,69.12,69098.0,67.0356,67.0356,67.0065,67.0065,69098.0
2024-02-23 14:00:00,69.12,69.12,69.06,69.08,51093.0,67.0065,67.0065,66.9483,66.9677,51093.0
2024-02-23 14:05:00,69.09,69.14,69.07,69.09,49490.0,66.9774,67.0259,66.958,66.9774,49490.0
2024-02-23 14:10:00,69.09,69.09,69.05,69.08,35387.0,66.9774,66.9774,66.9386,66.9677,35387.0
2024-02-23 14:15:00,69.07,69.08,69.05,69.06,27957.0,66.958,66.9677,66.9386,66.9483,27957.0
2024-02-23 14:20:00,69.06,69.06,69.01,69.02,31371.0,66.9483,66.9483,66.8999,66.9095,31371.0
2024-02-23 14:25:00,69.02,69.03,69.01,69.03,20997.0,66.9095,66.9192,66.8999,66.9192,20997.0
2024-02-23 14:30:00,69.03,69.06,69.02,69.06,43084.0,66.9192,66.9483,66.9095,66.9483,43084.0
2024-02-23 14:35:00,69.06,69.08,69.03,69.07,29946.0,66.9483,66.9677,66.9192,66.958,29946.0
2024-02-23 14:40:00,69.07,69.08,69.04,69.05,13633.0,66.958,66.9677,66.9289,66.9386,13633.0
2024-02-23 14:45:00,69.05,69.06,69.04,69.05,30709.0,66.9386,66.9483,66.9289,66.9386,30709.0
2024-02-23 14:50:00,69.05,69.09,69.03,69.09,69762.0,66.9386,66.9774,66.9192,66.9774,69762.0
2024-02-23 14:55:00,69.09,69.1,69.08,69.09,21099.0,66.9774,66.9871,66.9677,66.9774,21099.0
2024-02-23 15:00:00,69.09,69.1,69.07,69.09,81001.0,66.9774,66.9871,66.958,66.9774,81001.0
2024-02-23 15:05:00,69.09,69.1,69.0,69.0,63695.0,66.9774,66.9871,66.8902,66.8902,63695.0
2024-02-23 15:10:00,69.01,69.02,68.98,69.02,122221.0,66.8999,66.9095,66.8708,66.9095,122221.0
2024-02-23 15:15:00,69.01,69.06,69.0,69.05,43027.0,66.8999,66.9483,66.8902,66.9386,43027.0
2024-02-23 15:20:00,69.05,69.05,69.01,69.02,41861.0,66.9386,66.9386,66.8999,66.9095,41861.0
2024-02-23 15:25:00,69.03,69.04,69.01,69.02,69949.0,66.9192,66.9289,66.8999,66.9095,69949.0
2024-02-23 15:30:00,69.02,69.03,68.99,69.0,88183.0,66.9095,66.9192,66.8805,66.8902,88183.0
2024-02-23 15:35:00,69.0,69.04,69.0,69.03,69738.0,66.8902,66.9289,66.8902,66.9192,69738.0
2024-02-23 15:40:00,69.03,69.04,69.01,69.02,75589.0,66.9192,66.9289,66.8999,66.9095,75589.0
2024-02-23 15:45:00,69.02,69.06,69.01,69.04,151583.0,66.9095,66.9483,66.8999,66.9289,151583.0
2024-02-23 15:50:00,69.05,69.05,69.0,69.02,115646.0,66.9386,66.9386,66.8902,66.9095,115646.0
2024-02-23 15:55:00,69.01,69.04,68.99,69.01,605923.0,66.8999,66.9289,66.8805,66.8999,605923.0
2024-02-26 09:30:00,69.23,69.27,69.14,69.17,229261.0,67.1131,67.1519,67.0259,67.055,229261.0
2024-02-26 09:35:00,69.16,69.18,69.12,69.13,79186.0,67.0453,67.0647,67.0065,67.0162,79186.0
2024-02-26 09:40:00,69.14,69.16,69.13,69.13,29615.0,67.0259,67.0453,67.0162,67.0162,29615.0
2024-02-26 09:45:00,69.13,69.16,69.1,69.16,270292.0,67.0162,67.0453,66.9871,67.0453,270292.0
2024-02-26 09:50:00,69.17,69.2,69.15,69.19,60537.0,67.055,67.084,67.0356,67.0743,60537.0
2024-02-26 09:55:00,69.19,69.2,69.17,69.19,34697.0,67.0743,67.084,67.055,67.0743,34697.0
2024-02-26 10:00:00,69.2,69.21,69.17,69.2,69680.0,67.084,67.0937,67.055,67.084,69680.0
2024-02-26 10:05:00,69.2,69.21,69.18,69.2,33755.0,67.084,67.0937,67.0647,67.084,33755.0
2024-02-26 10:10:00,69.2,69.21,69.16,69.17,76681.0,67.084,67.0937,67.0453,67.055,76681.0
2024-02-26 10:15:00,69.17,69.18,69.14,69.16,85442.0,67.055,67.0647,67.0259,67.0453,85442.0
2024-02-26 10:20:00,69.16,69.19,69.15,69.17,42691.0,67.0453,67.0743,67.0356,67.055,42691.0
2024-02-26 10:25:00,69.17,69.19,69.16,69.17,54955.0,67.055,67.0743,67.0453,67.055,54955.0
2024-02-26 10:30:00,69.17,69.21,69.16,69.2,54808.0,67.055,67.0937,67.0453,67.084,54808.0
2024-02-26 10:35:00,69.2,69.22,69.17,69.17,72582.0,67.084,67.1034,67.055,67.055,72582.0
2024-02-26 10:40:00,69.17,69.2,69.17,69.17,51232.0,67.055,67.084,67.055,67.055,51232.0
2024-02-26 10:45:00,69.17,69.17,69.14,69.15,66375.0,67.055,67.055,67.0259,67.0356,66375.0
2024-02-26 10:50:00,69.15,69.16,69.14,69.15,57226.0,67.0356,67.0453,67.0259,67.0356,57226.0
2024-02-26 10:55:00,69.15,69.15,69.08,69.09,134673.0,67.0356,67.0356,66.9677,66.9774,134673.0
2024-02-26 11:00:00,69.1,69.12,69.09,69.09,57589.0,66.9871,67.0065,66.9774,66.9774,57589.0
2024-02-26 11:05:00,69.09,69.1,69.06,69.08,65931.0,66.9774,66.9871,66.9483,66.9677,65931.0
2024-02-26 11:10:00,69.08,69.11,69.06,69.09,54759.0,66.9677,66.9968,66.9483,66.9774,54759.0
2024-02-26 11:15:00,69.1,69.14,69.1,69.14,67600.0,66.9871,67.0259,66.9871,67.0259,67600.0
2024-02-26 11:20:00,69.13,69.14,69.12,69.12,46453.0,67.0162,67.0259,67.0065,67.0065,46453.0
2024-02-26 11:25:00,69.12,69.14,69.1,69.13,129003.0,67.0065,67.0259,66.9871,67.0162,129003.0
2024-02-26 11:30:00,69.13,69.19,69.1,69.11,463233.0,67.0162,67.0743,66.9871,66.9968,463233.0
2024-02-26 11:35:00,69.11,69.13,69.1,69.12,85029.0,66.9968,67.0162,66.9871,67.0065,85029.0
2024-02-26 11:40:00,69.12,69.13,69.11,69.13,71474.0,67.0065,67.0162,66.9968,67.0162,71474.0
2024-02-26 11:45:00,69.13,69.13,69.12,69.13,54018.0,67.0162,67.0162,67.0065,67.0162,54018.0
2024-02-26 11:50:00,69.13,69.14,69.11,69.12,41679.0,67.0162,67.0259,66.9968,67.0065,41679.0
2024-02-26 11:55:00,69.12,69.12,69.1,69.1,48398.0,67.0065,67.0065,66.9871,66.9871,48398.0
2024-02-26 12:00:00,69.1,69.1,69.06,69.09,210028.0,66.9871,66.9871,66.9483,66.9774,210028.0
2024-02-26 12:05:00,69.08,69.12,69.08,69.1,59818.0,66.9677,67.0065,66.9677,66.9871,59818.0
2024-02-26 12:10:00,69.1,69.13,69.1,69.13,38221.0,66.9871,67.0162,66.9871,67.0162,38221.0
2024-02-26 12:15:00,69.12,69.13,69.12,69.13,8913.0,67.0065,67.0162,67.0065,67.0162,8913.0
2024-02-26 12:20:00,69.12,69.16,69.12,69.16,41796.0,67.0065,67.0453,67.0065,67.0453,41796.0
2024-02-26 12:25:00,69.16,69.17,69.14,69.16,21949.0,67.0453,67.055,67.0259,67.0453,21949.0
2024-02-26 12:30:00,69.16,69.16,69.1,69.11,9973.0,67.0453,67.0453,66.9871,66.9968,9973.0
2024-02-26 12:35:00,69.11,69.12,69.08,69.09,37898.0,66.9968,67.0065,66.9677,66.9774,37898.0
2024-02-26 12:40:00,69.09,69.1,69.07,69.08,33411.0,66.9774,66.9871,66.958,66.9677,33411.0
2024-02-26 12:45:00,69.08,69.09,69.06,69.08,18205.0,66.9677,66.9774,66.9483,66.9677,18205.0
2024-02-26 12:50:00,69.07,69.1,69.07,69.09,46945.0,66.958,66.9871,66.958,66.9774,46945.0
2024-02-26 12:55:00,69.09,69.11,69.08,69.11,40283.0,66.9774,66.9968,66.9677,66.9968,40283.0
2024-02-26 13:00:00,69.11,69.11,69.05,69.08,69912.0,66.9968,66.9968,66.9386,66.9677,69912.0
2024-02-26 13:05:00,69.08,69.1,69.06,69.09,40787.0,66.9677,66.9871,66.9483,66.9774,40787.0
2024-02-26 13:10:00,69.09,69.11,69.08,69.11,21494.0,66.9774,66.9968,66.9677,66.9968,21494.0
2024-02-26 13:15:00,69.11,69.12,69.05,69.06,73184.0,66.9968,67.0065,66.9386,66.9483,73184.0
2024-02-26 13:20:00,69.05,69.06,69.0,69.03,149450.0,66.9386,66.9483,66.8902,66.9192,149450.0
2024-02-26 13:25:00,69.03,69.03,68.95,68.96,107347.0,66.9192,66.9192,66.8417,66.8514,107347.0
2024-02-26 13:30:00,68.96,68.97,68.91,68.92,96294.0,66.8514,66.8611,66.8029,66.8126,96294.0
2024-02-26 13:35:00,68.93,68.95,68.9,68.94,59751.0,66.8223,66.8417,66.7932,66.832,59751.0
2024-02-26 13:40:00,68.93,68.96,68.93,68.95,37458.0,66.8223,66.8514,66.8223,66.8417,37458.0
2024-02-26 13:45:00,68.96,68.97,68.95,68.95,47235.0,66.8514,66.8611,66.8417,66.8417,47235.0
2024-02-26 13:50:00,68.95,68.96,68.92,68.96,144055.0,66.8417,66.8514,66.8126,66.8514,144055.0
2024-02-26 13:55:00,68.96,68.98,68.95,68.98,42016.0,66.8514,66.8708,66.8417,66.8708,42016.0
2024-02-26 14:00:00,68.98,69.03,68.97,69.02,45608.0,66.8708,66.9192,66.8611,66.9095,45608.0
2024-02-26 14:05:00,69.02,69.05,69.02,69.03,50469.0,66.9095,66.9386,66.9095,66.9192,50469.0
2024-02-26 14:10:00,69.02,69.03,68.98,69.0,71526.0,66.9095,66.9192,66.8708,66.8902,71526.0
2024-02-26 14:15:00,68.99,69.01,68.99,69.01,19973.0,66.8805,66.8999,66.8805,66.8999,19973.0
2024-02-26 14:20:00,69.01,69.05,69.0,69.04,38541.0,66.8999,66.9386,66.8902,66.9289,38541.0
2024-02-26 14:25:00,69.04,69.05,69.03,69.04,38397.0,66.9289,66.9386,66.9192,66.9289,38397.0
2024-02-26 14:30:00,69.05,69.06,69.0,69.01,73256.0,66.9386,66.9483,66.8902,66.8999,73256.0
2024-02-26 14:35:00,69.02,69.03,68.98,69.01,51650.0,66.9095,66.9192,66.8708,66.8999,51650.0
2024-02-26 14:40:00,69.01,69.01,68.96,68.98,22208.0,66.8999,66.8999,66.8514,66.8708,22208.0
2024-02-26 14:45:00,68.98,69.0,68.97,68.99,67898.0,66.8708,66.8902,66.8611,66.8805,67898.0
2024-02-26 14:50:00,69.0,69.01,68.97,69.0,95516.0,66.8902,66.8999,66.8611,66.8902,95516.0
2024-02-26 14:55:00,69.0,69.01,68.97,68.98,78179.0,66.8902,66.8999,66.8611,66.8708,78179.0
2024-02-26 15:00:00,68.98,68.98,68.95,68.97,74004.0,66.8708,66.8708,66.8417,66.8611,74004.0
2024-02-26 15:05:00,68.97,69.01,68.96,69.01,56554.0,66.8611,66.8999,66.8514,66.8999,56554.0
2024-02-26 15:10:00,69.01,69.07,69.0,69.06,333342.0,66.8999,66.958,66.8902,66.9483,333342.0
2024-02-26 15:15:00,69.05,69.09,69.05,69.06,307945.0,66.9386,66.9774,66.9386,66.9483,307945.0
2024-02-26 15:20:00,69.06,69.1,69.05,69.09,548362.0,66.9483,66.9871,66.9386,66.9774,548362.0
2024-02-26 15:25:00,69.09,69.1,69.07,69.09,26348.0,66.9774,66.9871,66.958,66.9774,26348.0
2024-02-26 15:30:00,69.09,69.1,69.02,69.03,21356.0,66.9774,66.9871,66.9095,66.9192,21356.0
2024-02-26 15:35:00,69.03,69.05,69.01,69.03,38565.0,66.9192,66.9386,66.8999,66.9192,38565.0
2024-02-26 15:40:00,69.03,69.04,69.0,69.02,44621.0,66.9192,66.9289,66.8902,66.9095,44621.0
2024-02-26 15:45:00,69.01,69.06,69.01,69.06,131315.0,66.8999,66.9483,66.8999,66.9483,131315.0
2024-02-26 15:50:00,69.05,69.06,69.01,69.03,83222.0,66.9386,66.9483,66.8999,66.9192,83222.0
2024-02-26 15:55:00,69.03,69.04,68.97,69.01,364210.0,66.9192,66.9289,66.8611,66.8999,364210.0
2024-02-27 09:30:00,69.08,69.1,69.04,69.06,77120.0,66.9677,66.9871,66.9289,66.9483,77120.0
2024-02-27 09:35:00,69.06,69.1,69.06,69.09,167010.0,66.9483,66.9871,66.9483,66.9774,167010.0
2024-02-27 09:40:00,69.09,69.12,69.08,69.1,62396.0,66.9774,67.0065,66.9677,66.9871,62396.0
2024-02-27 09:45:00,69.1,69.13,69.08,69.13,67616.0,66.9871,67.0162,66.9677,67.0162,67616.0
2024-02-27 09:50:00,69.13,69.15,69.1,69.13,19936.0,67.0162,67.0356,66.9871,67.0162,19936.0
2024-02-27 09:55:00,69.13,69.16,69.12,69.16,25200.0,67.0162,67.0453,67.0065,67.0453,25200.0
2024-02-27 10:00:00,69.16,69.25,69.16,69.18,102979.0,67.0453,67.1325,67.0453,67.0647,102979.0
2024-02-27 10:05:00,69.18,69.19,69.14,69.17,40513.0,67.0647,67.0743,67.0259,67.055,40513.0
2024-02-27 10:10:00,69.17,69.18,69.15,69.17,19100.0,67.055,67.0647,67.0356,67.055,19100.0
2024-02-27 10:15:00,69.16,69.21,69.16,69.21,14891.0,67.0453,67.0937,67.0453,67.0937,14891.0
2024-02-27 10:20:00,69.2,69.22,69.17,69.17,12958.0,67.084,67.1034,67.055,67.055,12958.0
2024-02-27 10:25:00,69.17,69.18,69.15,69.18,149478.0,67.055,67.0647,67.0356,67.0647,149478.0
2024-02-27 10:30:00,69.18,69.18,69.16,69.17,51406.0,67.0647,67.0647,67.0453,67.055,51406.0
2024-02-27 10:35:00,69.18,69.2,69.15,69.16,23559.0,67.0647,67.084,67.0356,67.0453,23559.0
2024-02-27 10:40:00,69.16,69.18,69.13,69.14,26289.0,67.0453,67.0647,67.0162,67.0259,26289.0
2024-02-27 10:45:00,69.13,69.23,69.13,69.22,25172.0,67.0162,67.1131,67.0162,67.1034,25172.0
2024-02-27 10:50:00,69.22,69.25,69.22,69.23,14705.0,67.1034,67.1325,67.1034,67.1131,14705.0
2024-02-27 10:55:00,69.23,69.25,69.22,69.25,17150.0,67.1131,67.1325,67.1034,67.1325,17150.0
2024-02-27 11:00:00,69.25,69.26,69.23,69.25,60662.0,67.1325,67.1422,67.1131,67.1325,60662.0
2024-02-27 11:05:00,69.24,69.24,69.21,69.21,74811.0,67.1228,67.1228,67.0937,67.0937,74811.0
2024-02-27 11:10:00,69.22,69.22,69.2,69.22,117356.0,67.1034,67.1034,67.084,67.1034,117356.0
2024-02-27 11:15:00,69.23,69.23,69.2,69.22,98130.0,67.1131,67.1131,67.084,67.1034,98130.0
2024-02-27 11:20:00,69.21,69.23,69.18,69.22,175549.0,67.0937,67.1131,67.0647,67.1034,175549.0
2024-02-27 11:25:00,69.22,69.24,69.2,69.22,81540.0,67.1034,67.1228,67.084,67.1034,81540.0
2024-02-27 11:30:00,69.21,69.22,69.2,69.22,193864.0,67.0937,67.1034,67.084,67.1034,193864.0
2024-02-27 11:35:00,69.21,69.22,69.16,69.19,104169.0,67.0937,67.1034,67.0453,67.0743,104169.0
2024-02-27 11:40:00,69.18,69.19,69.13,69.14,62485.0,67.0647,67.0743,67.0162,67.0259,62485.0
2024-02-27 11:45:00,69.14,69.19,69.13,69.17,159125.0,67.0259,67.0743,67.0162,67.055,159125.0
2024-02-27 11:50:00,69.17,69.21,69.17,69.18,87024.0,67.055,67.0937,67.055,67.0647,87024.0
2024-02-27 11:55:00,69.18,69.19,69.16,69.17,49516.0,67.0647,67.0743,67.0453,67.055,49516.0
2024-02-27 12:00:00,69.16,69.16,69.14,69.15,60469.0,67.0453,67.0453,67.0259,67.0356,60469.0
2024-02-27 12:05:00,69.15,69.16,69.12,69.13,74105.0,67.0356,67.0453,67.0065,67.0162,74105.0
2024-02-27 12:10:00,69.13,69.13,69.1,69.11,113934.0,67.0162,67.0162,66.9871,66.9968,113934.0
2024-02-27 12:15:00,69.1,69.11,69.07,69.09,142261.0,66.9871,66.9968,66.958,66.9774,142261.0
2024-02-27 12:20:00,69.09,69.11,69.06,69.08,117061.0,66.9774,66.9968,66.9483,66.9677,117061.0
2024-02-27 12:25:00,69.08,69.11,69.07,69.09,123008.0,66.9677,66.9968,66.958,66.9774,123008.0
2024-02-27 12:30:00,69.08,69.12,69.07,69.09,94853.0,66.9677,67.0065,66.958,66.9774,94853.0
2024-02-27 12:35:00,69.09,69.12,69.09,69.09,498138.0,66.9774,67.0065,66.9774,66.9774,498138.0
2024-02-27 12:40:00,69.1,69.14,69.09,69.13,537078.0,66.9871,67.0259,66.9774,67.0162,537078.0
2024-02-27 12:45:00,69.13,69.15,69.13,69.15,84379.0,67.0162,67.0356,67.0162,67.0356,84379.0
2024-02-27 12:50:00,69.15,69.15,69.13,69.14,23135.0,67.0356,67.0356,67.0162,67.0259,23135.0
2024-02-27 12:55:00,69.14,69.14,69.11,69.12,78220.0,67.0259,67.0259,66.9968,67.0065,78220.0
2024-02-27 13:00:00,69.12,69.14,69.08,69.13,142478.0,67.0065,67.0259,66.9677,67.0162,142478.0
2024-02-27 13:05:00,69.14,69.15,69.13,69.15,116561.0,67.0259,67.0356,67.0162,67.0356,116561.0
2024-02-27 13:10:00,69.15,69.19,69.14,69.18,85634.0,67.0356,67.0743,67.0259,67.0647,85634.0
2024-02-27 13:15:00,69.19,69.2,69.16,69.16,178345.0,67.0743,67.084,67.0453,67.0453,178345.0
2024-02-27 13:20:00,69.16,69.19,69.15,69.18,61117.0,67.0453,67.0743,67.0356,67.0647,61117.0
2024-02-27 13:25:00,69.18,69.18,69.13,69.14,62722.0,67.0647,67.0647,67.0162,67.0259,62722.0
2024-02-27 13:30:00,69.14,69.14,69.12,69.13,78619.0,67.0259,67.0259,67.0065,67.0162,78619.0
2024-02-27 13:35:00,69.13,69.14,69.11,69.14,76019.0,67.0162,67.0259,66.9968,67.0259,76019.0
2024-02-27 13:40:00,69.14,69.16,69.13,69.15,55349.0,67.0259,67.0453,67.0162,67.0356,55349.0
2024-02-27 13:45:00,69.14,69.14,69.11,69.12,54793.0,67.0259,67.0259,66.9968,67.0065,54793.0
2024-02-27 13:50:00,69.12,69.13,69.11,69.13,76540.0,67.0065,67.0162,66.9968,67.0162,76540.0
2024-02-27 13:55:00,69.13,69.16,69.12,69.15,81919.0,67.0162,67.0453,67.0065,67.0356,81919.0
2024-02-27 14:00:00,69.15,69.17,69.12,69.13,74023.0,67.0356,67.055,67.0065,67.0162,74023.0
2024-02-27 14:05:00,69.13,69.14,69.11,69.12,34031.0,67.0162,67.0259,66.9968,67.0065,34031.0
2024-02-27 14:10:00,69.12,69.13,69.1,69.12,68670.0,67.0065,67.0162,66.9871,67.0065,68670.0
2024-02-27 14:15:00,69.12,69.16,69.11,69.14,108309.0,67.0065,67.0453,66.9968,67.0259,108309.0
2024-02-27 14:20:00,69.14,69.14,69.1,69.14,152874.0,67.0259,67.0259,66.9871,67.0259,152874.0
2024-02-27 14:25:00,69.13,69.14,69.1,69.13,88008.0,67.0162,67.0259,66.9871,67.0162,88008.0
2024-02-27 14:30:00,69.13,69.15,69.12,69.14,61582.0,67.0162,67.0356,67.0065,67.0259,61582.0
2024-02-27 14:35:00,69.14,69.14,69.12,69.13,33905.0,67.0259,67.0259,67.0065,67.0162,33905.0
2024-02-27 14:40:00,69.13,69.14,69.09,69.1,43233.0,67.0162,67.0259,66.9774,66.9871,43233.0
2024-02-27 14:45:00,69.1,69.1,69.06,69.08,84081.0,66.9871,66.9871,66.9483,66.9677,84081.0
2024-02-27 14:50:00,69.08,69.11,69.07,69.1,68194.0,66.9677,66.9968,66.958,66.9871,68194.0
2024-02-27 14:55:00,69.09,69.14,69.09,69.13,73425.0,66.9774,67.0259,66.9774,67.0162,73425.0
2024-02-27 15:00:00,69.13,69.13,69.11,69.13,91944.0,67.0162,67.0162,66.9968,67.0162,91944.0
2024-02-27 15:05:00,69.13,69.13,69.11,69.11,36168.0,67.0162,67.0162,66.9968,66.9968,36168.0
2024-02-27 15:10:00,69.11,69.13,69.11,69.12,38163.0,66.9968,67.0162,66.9968,67.0065,38163.0
2024-02-27 15:15:00,69.12,69.14,69.11,69.12,96866.0,67.0065,67.0259,66.9968,67.0065,96866.0
2024-02-27 15:20:00,69.12,69.14,69.1,69.13,55781.0,67.0065,67.0259,66.9871,67.0162,55781.0
2024-02-27 15:25:00,69.13,69.16,69.12,69.16,61931.0,67.0162,67.0453,67.0065,67.0453,61931.0
2024-02-27 15:30:00,69.15,69.16,69.11,69.12,60274.0,67.0356,67.0453,66.9968,67.0065,60274.0
2024-02-27 15:35:00,69.12,69.13,69.11,69.13,70213.0,67.0065,67.0162,66.9968,67.0162,70213.0
2024-02-27 15:40:00,69.13,69.15,69.12,69.15,88781.0,67.0162,67.0356,67.0065,67.0356,88781.0
2024-02-27 15:45:00,69.15,69.17,69.14,69.16,195032.0,67.0356,67.055,67.0259,67.0453,195032.0
2024-02-27 15:50:00,69.17,69.18,69.15,69.17,198240.0,67.055,67.0647,67.0356,67.055,198240.0
2024-02-27 15:55:00,69.17,69.2,69.15,69.17,399537.0,67.055,67.084,67.0356,67.055,399537.0
2024-02-28 09:30:00,68.67,68.67,68.59,68.64,148814.0,66.5702,66.5702,66.4927,66.5412,148814.0
2024-02-28 09:35:00,68.65,68.68,68.64,68.68,57490.0,66.5509,66.5799,66.5412,66.5799,57490.0
2024-02-28 09:40:00,68.68,68.72,68.67,68.7,30776.0,66.5799,66.6187,66.5702,66.5993,30776.0
2024-02-28 09:45:00,68.7,68.72,68.69,68.7,26453.0,66.5993,66.6187,66.5896,66.5993,26453.0
2024-02-28 09:50:00,68.71,68.71,68.65,68.67,39584.0,66.609,66.609,66.5509,66.5702,39584.0
2024-02-28 09:55:00,68.67,68.7,68.66,68.7,123290.0,66.5702,66.5993,66.5606,66.5993,123290.0
2024-02-28 10:00:00,68.69,68.72,68.68,68.7,94339.0,66.5896,66.6187,66.5799,66.5993,94339.0
2024-02-28 10:05:00,68.69,68.72,68.68,68.72,19934.0,66.5896,66.6187,66.5799,66.6187,19934.0
2024-02-28 10:10:00,68.72,68.76,68.71,68.74,26154.0,66.6187,66.6575,66.609,66.6381,26154.0
2024-02-28 10:15:00,68.74,68.74,68.7,68.72,27599.0,66.6381,66.6381,66.5993,66.6187,27599.0
2024-02-28 10:20:00,68.71,68.73,68.69,68.71,31023.0,66.609,66.6284,66.5896,66.609,31023.0
2024-02-28 10:25:00,68.71,68.73,68.7,68.73,52873.0,66.609,66.6284,66.5993,66.6284,52873.0
2024-02-28 10:30:00,68.72,68.73,68.71,68.73,13682.0,66.6187,66.6284,66.609,66.6284,13682.0
2024-02-28 10:35:00,68.73,68.75,68.73,68.74,10205.0,66.6284,66.6478,66.6284,66.6381,10205.0
2024-02-28 10:40:00,68.75,68.75,68.73,68.75,41911.0,66.6478,66.6478,66.6284,66.6478,41911.0
2024-02-28 10:45:00,68.75,68.77,68.73,68.75,99560.0,66.6478,66.6672,66.6284,66.6478,99560.0
2024-02-28 10:50:00,68.75,68.77,68.72,68.73,111384.0,66.6478,66.6672,66.6187,66.6284,111384.0
2024-02-28 10:55:00,68.73,68.78,68.73,68.77,90015.0,66.6284,66.6769,66.6284,66.6672,90015.0
2024-02-28 11:00:00,68.77,68.82,68.77,68.81,398635.0,66.6672,66.7157,66.6672,66.706,398635.0
2024-02-28 11:05:00,68.81,68.83,68.79,68.8,143055.0,66.706,66.7254,66.6866,66.6963,143055.0
2024-02-28 11:10:00,68.8,68.81,68.78,68.8,158417.0,66.6963,66.706,66.6769,66.6963,158417.0
2024-02-28 11:15:00,68.8,68.83,68.79,68.83,59779.0,66.6963,66.7254,66.6866,66.7254,59779.0
2024-02-28 11:20:00,68.82,68.83,68.78,68.79,139453.0,66.7157,66.7254,66.6769,66.6866,139453.0
2024-02-28 11:25:00,68.78,68.79,68.76,68.77,128390.0,66.6769,66.6866,66.6575,66.6672,128390.0
2024-02-28 11:30:00,68.77,68.78,68.73,68.75,191413.0,66.6672,66.6769,66.6284,66.6478,191413.0
2024-02-28 11:35:00,68.74,68.76,68.73,68.76,143431.0,66.6381,66.6575,66.6284,66.6575,143431.0
2024-02-28 11:40:00,68.76,68.79,68.75,68.79,40075.0,66.6575,66.6866,66.6478,66.6866,40075.0
2024-02-28 11:45:00,68.79,68.8,68.78,68.78,40432.0,66.6866,66.6963,66.6769,66.6769,40432.0
2024-02-28 11:50:00,68.79,68.8,68.78,68.8,73723.0,66.6866,66.6963,66.6769,66.6963,73723.0
2024-02-28 11:55:00,68.79,68.81,68.77,68.78,171634.0,66.6866,66.706,66.6672,66.6769,171634.0
2024-02-28 12:00:00,68.78,68.81,68.76,68.8,102644.0,66.6769,66.706,66.6575,66.6963,102644.0
2024-02-28 12:05:00,68.8,68.8,68.77,68.78,178157.0,66.6963,66.6963,66.6672,66.6769,178157.0
2024-02-28 12:10:00,68.78,68.8,68.77,68.78,58257.0,66.6769,66.6963,66.6672,66.6769,58257.0
2024-02-28 12:15:00,68.78,68.79,68.77,68.77,38594.0,66.6769,66.6866,66.6672,66.6672,38594.0
2024-02-28 12:20:00,68.77,68.77,68.76,68.77,91351.0,66.6672,66.6672,66.6575,66.6672,91351.0
2024-02-28 12:25:00,68.77,68.77,68.73,68.74,90509.0,66.6672,66.6672,66.6284,66.6381,90509.0
2024-02-28 12:30:00,68.74,68.75,68.7,68.7,27502.0,66.6381,66.6478,66.5993,66.5993,27502.0
2024-02-28 12:35:00,68.7,68.71,68.67,68.68,71149.0,66.5993,66.609,66.5702,66.5799,71149.0
2024-02-28 12:40:00,68.67,68.73,68.67,68.73,56468.0,66.5702,66.6284,66.5702,66.6284,56468.0
2024-02-28 12:45:00,68.73,68.77,68.73,68.77,59349.0,66.6284,66.6672,66.6284,66.6672,59349.0
2024-02-28 12:50:00,68.76,68.76,68.72,68.75,30472.0,66.6575,66.6575,66.6187,66.6478,30472.0
2024-02-28 12:55:00,68.75,68.75,68.73,68.73,22936.0,66.6478,66.6478,66.6284,66.6284,22936.0
2024-02-28 13:00:00,68.73,68.74,68.71,68.72,62505.0,66.6284,66.6381,66.609,66.6187,62505.0
2024-02-28 13:05:00,68.72,68.74,68.7,68.71,69197.0,66.6187,66.6381,66.5993,66.609,69197.0
2024-02-28 13:10:00,68.71,68.75,68.7,68.74,214734.0,66.609,66.6478,66.5993,66.6381,214734.0
2024-02-28 13:15:00,68.75,68.77,68.74,68.76,21932.0,66.6478,66.6672,66.6381,66.6575,21932.0
2024-02-28 13:20:00,68.75,68.78,68.75,68.78,8574.0,66.6478,66.6769,66.6478,66.6769,8574.0
2024-02-28 13:25:00,68.78,68.81,68.77,68.8,22718.0,66.6769,66.706,66.6672,66.6963,22718.0
2024-02-28 13:30:00,68.8,68.82,68.79,68.8,49141.0,66.6963,66.7157,66.6866,66.6963,49141.0
2024-02-28 13:35:00,68.8,68.8,68.75,68.77,90689.0,66.6963,66.6963,66.6478,66.6672,90689.0
2024-02-28 13:40:00,68.77,68.78,68.75,68.76,76382.0,66.6672,66.6769,66.6478,66.6575,76382.0
2024-02-28 13:45:00,68.76,68.77,68.73,68.73,74568.0,66.6575,66.6672,66.6284,66.6284,74568.0
2024-02-28 13:50:00,68.73,68.75,68.73,68.74,49039.0,66.6284,66.6478,66.6284,66.6381,49039.0
2024-02-28 13:55:00,68.74,68.76,68.73,68.75,35959.0,66.6381,66.6575,66.6284,66.6478,35959.0
2024-02-28 14:00:00,68.75,68.77,68.73,68.74,41762.0,66.6478,66.6672,66.6284,66.6381,41762.0
2024-02-28 14:05:00,68.73,68.75,68.71,68.72,129816.0,66.6284,66.6478,66.609,66.6187,129816.0
2024-02-28 14:10:00,68.71,68.72,68.66,68.66,159532.0,66.609,66.6187,66.5606,66.5606,159532.0
2024-02-28 14:15:00,68.66,68.71,68.64,68.7,145884.0,66.5606,66.609,66.5412,66.5993,145884.0
2024-02-28 14:20:00,68.7,68.72,68.69,68.71,76826.0,66.5993,66.6187,66.5896,66.609,76826.0
2024-02-28 14:25:00,68.7,68.72,68.67,68.67,114864.0,66.5993,66.6187,66.5702,66.5702,114864.0
2024-02-28 14:30:00,68.67,68.68,68.64,68.66,162680.0,66.5702,66.5799,66.5412,66.5606,162680.0
2024-02-28 14:35:00,68.66,68.66,68.62,68.63,155555.0,66.5606,66.5606,66.5218,66.5315,155555.0
2024-02-28 14:40:00,68.64,68.65,68.61,68.65,91923.0,66.5412,66.5509,66.5121,66.5509,91923.0
2024-02-28 14:45:00,68.65,68.68,68.64,68.65,117499.0,66.5509,66.5799,66.5412,66.5509,117499.0
2024-02-28 14:50:00,68.65,68.67,68.62,68.67,113955.0,66.5509,66.5702,66.5218,66.5702,113955.0
2024-02-28 14:55:00,68.67,68.7,68.66,68.7,61124.0,66.5702,66.5993,66.5606,66.5993,61124.0
2024-02-28 15:00:00,68.7,68.75,68.69,68.72,128451.0,66.5993,66.6478,66.5896,66.6187,128451.0
2024-02-28 15:05:00,68.71,68.72,68.65,68.67,151061.0,66.609,66.6187,66.5509,66.5702,151061.0
2024-02-28 15:10:00,68.67,68.69,68.66,68.69,101931.0,66.5702,66.5896,66.5606,66.5896,101931.0
2024-02-28 15:15:00,68.68,68.7,68.67,68.69,78464.0,66.5799,66.5993,66.5702,66.5896,78464.0
2024-02-28 15:20:00,68.7,68.7,68.66,68.69,108118.0,66.5993,66.5993,66.5606,66.5896,108118.0
2024-02-28 15:25:00,68.69,68.71,68.67,68.7,64650.0,66.5896,66.609,66.5702,66.5993,64650.0
2024-02-28 15:30:00,68.71,68.71,68.67,68.69,79439.0,66.609,66.609,66.5702,66.5896,79439.0
2024-02-28 15:35:00,68.69,68.69,68.66,68.66,32263.0,66.5896,66.5896,66.5606,66.5606,32263.0
2024-02-28 15:40:00,68.67,68.68,68.63,68.64,92322.0,66.5702,66.5799,66.5315,66.5412,92322.0
2024-02-28 15:45:00,68.64,68.69,68.63,68.67,132654.0,66.5412,66.5896,66.5315,66.5702,132654.0
2024-02-28 15:50:00,68.67,68.68,68.65,68.65,88008.0,66.5702,66.5799,66.5509,66.5509,88008.0
2024-02-28 15:55:00,68.65,68.69,68.65,68.68,434215.0,66.5509,66.5896,66.5509,66.5799,434215.0
2024-02-29 09:30:00,69.25,69.29,69.22,69.23,214907.0,67.1325,67.1713,67.1034,67.1131,214907.0
2024-02-29 09:35:00,69.24,69.25,69.19,69.23,71976.0,67.1228,67.1325,67.0743,67.1131,71976.0
2024-02-29 09:40:00,69.22,69.25,69.17,69.23,69522.0,67.1034,67.1325,67.055,67.1131,69522.0
2024-02-29 09:45:00,69.24,69.3,69.22,69.27,76516.0,67.1228,67.181,67.1034,67.1519,76516.0
2024-02-29 09:50:00,69.26,69.29,69.25,69.25,98333.0,67.1422,67.1713,67.1325,67.1325,98333.0
2024-02-29 09:55:00,69.27,69.33,69.26,69.32,166477.0,67.1519,67.2101,67.1422,67.2004,166477.0
2024-02-29 10:00:00,69.35,69.36,69.31,69.36,96895.0,67.2295,67.2392,67.1907,67.2392,96895.0
2024-02-29 10:05:00,69.37,69.38,69.27,69.29,67741.0,67.2488,67.2585,67.1519,67.1713,67741.0
2024-02-29 10:10:00,69.29,69.29,69.15,69.18,75803.0,67.1713,67.1713,67.0356,67.0647,75803.0
2024-02-29 10:15:00,69.17,69.22,69.16,69.2,31666.0,67.055,67.1034,67.0453,67.084,31666.0
2024-02-29 10:20:00,69.2,69.27,69.19,69.26,78373.0,67.084,67.1519,67.0743,67.1422,78373.0
2024-02-29 10:25:00,69.26,69.28,69.23,69.27,89770.0,67.1422,67.1616,67.1131,67.1519,89770.0
2024-02-29 10:30:00,69.27,69.28,69.24,69.26,90003.0,67.1519,67.1616,67.1228,67.1422,90003.0
2024-02-29 10:35:00,69.26,69.29,69.25,69.28,70634.0,67.1422,67.1713,67.1325,67.1616,70634.0
2024-02-29 10:40:00,69.27,69.28,69.19,69.19,90740.0,67.1519,67.1616,67.0743,67.0743,90740.0
2024-02-29 10:45:00,69.19,69.24,69.16,69.23,175752.0,67.0743,67.1228,67.0453,67.1131,175752.0
2024-02-29 10:50:00,69.23,69.24,69.13,69.14,114053.0,67.1131,67.1228,67.0162,67.0259,114053.0
2024-02-29 10:55:00,69.14,69.15,69.1,69.14,69309.0,67.0259,67.0356,66.9871,67.0259,69309.0
2024-02-29 11:00:00,69.14,69.16,69.06,69.07,73141.0,67.0259,67.0453,66.9483,66.958,73141.0
2024-02-29 11:05:00,69.08,69.13,69.07,69.12,89393.0,66.9677,67.0162,66.958,67.0065,89393.0
2024-02-29 11:10:00,69.12,69.14,69.09,69.1,68158.0,67.0065,67.0259,66.9774,66.9871,68158.0
2024-02-29 11:15:00,69.09,69.13,69.09,69.11,75548.0,66.9774,67.0162,66.9774,66.9968,75548.0
2024-02-29 11:20:00,69.11,69.13,69.07,69.11,127053.0,66.9968,67.0162,66.958,66.9968,127053.0
2024-02-29 11:25:00,69.11,69.11,69.03,69.03,113664.0,66.9968,66.9968,66.9192,66.9192,113664.0
2024-02-29 11:30:00,69.03,69.03,68.97,68.99,293475.0,66.9192,66.9192,66.8611,66.8805,293475.0
2024-02-29 11:35:00,68.99,69.02,68.86,68.88,217095.0,66.8805,66.9095,66.7544,66.7738,217095.0
2024-02-29 11:40:00,68.88,68.9,68.84,68.89,117930.0,66.7738,66.7932,66.7351,66.7835,117930.0
2024-02-29 11:45:00,68.88,68.93,68.85,68.92,280909.0,66.7738,66.8223,66.7447,66.8126,280909.0
2024-02-29 11:50:00,68.92,68.95,68.9,68.92,69619.0,66.8126,66.8417,66.7932,66.8126,69619.0
2024-02-29 11:55:00,68.91,68.93,68.88,68.91,100703.0,66.8029,66.8223,66.7738,66.8029,100703.0
2024-02-29 12:00:00,68.9,68.93,68.87,68.91,142943.0,66.7932,66.8223,66.7641,66.8029,142943.0
2024-02-29 12:05:00,68.91,68.92,68.87,68.88,138027.0,66.8029,66.8126,66.7641,66.7738,138027.0
2024-02-29 12:10:00,68.89,68.91,68.88,68.9,38926.0,66.7835,66.8029,66.7738,66.7932,38926.0
2024-02-29 12:15:00,68.9,68.92,68.86,68.87,31582.0,66.7932,66.8126,66.7544,66.7641,31582.0
2024-02-29 12:20:00,68.88,68.89,68.84,68.87,50632.0,66.7738,66.7835,66.7351,66.7641,50632.0
2024-02-29 12:25:00,68.87,68.87,68.82,68.83,43030.0,66.7641,66.7641,66.7157,66.7254,43030.0
2024-02-29 12:30:00,68.83,68.85,68.81,68.83,65343.0,66.7254,66.7447,66.706,66.7254,65343.0
2024-02-29 12:35:00,68.82,68.84,68.81,68.84,19296.0,66.7157,66.7351,66.706,66.7351,19296.0
2024-02-29 12:40:00,68.84,68.87,68.82,68.86,27110.0,66.7351,66.7641,66.7157,66.7544,27110.0
2024-02-29 12:45:00,68.86,68.91,68.84,68.9,68257.0,66.7544,66.8029,66.7351,66.7932,68257.0
2024-02-29 12:50:00,68.9,68.91,68.87,68.91,42548.0,66.7932,66.8029,66.7641,66.8029,42548.0
2024-02-29 12:55:00,68.91,68.92,68.9,68.92,7474.0,66.8029,66.8126,66.7932,66.8126,7474.0
2024-02-29 13:00:00,68.92,68.92,68.89,68.91,50419.0,66.8126,66.8126,66.7835,66.8029,50419.0
2024-02-29 13:05:00,68.91,68.94,68.9,68.94,33117.0,66.8029,66.832,66.7932,66.832,33117.0
2024-02-29 13:10:00,68.94,68.96,68.93,68.94,18087.0,66.832,66.8514,66.8223,66.832,18087.0
2024-02-29 13:15:00,68.94,68.96,68.93,68.96,20094.0,66.832,66.8514,66.8223,66.8514,20094.0
2024-02-29 13:20:00,68.96,68.98,68.95,68.97,22235.0,66.8514,66.8708,66.8417,66.8611,22235.0
2024-02-29 13:25:00,68.97,69.0,68.96,68.99,26260.0,66.8611,66.8902,66.8514,66.8805,26260.0
2024-02-29 13:30:00,68.98,69.0,68.97,69.0,24941.0,66.8708,66.8902,66.8611,66.8902,24941.0
2024-02-29 13:35:00,69.0,69.0,68.96,68.98,11576.0,66.8902,66.8902,66.8514,66.8708,11576.0
2024-02-29 13:40:00,68.98,69.0,68.97,68.98,25727.0,66.8708,66.8902,66.8611,66.8708,25727.0
2024-02-29 13:45:00,68.98,69.01,68.98,69.0,17262.0,66.8708,66.8999,66.8708,66.8902,17262.0
2024-02-29 13:50:00,69.01,69.05,69.0,69.05,26058.0,66.8999,66.9386,66.8902,66.9386,26058.0
2024-02-29 13:55:00,69.04,69.06,69.03,69.05,30961.0,66.9289,66.9483,66.9192,66.9386,30961.0
2024-02-29 14:00:00,69.05,69.08,69.03,69.06,27680.0,66.9386,66.9677,66.9192,66.9483,27680.0
2024-02-29 14:05:00,69.06,69.07,69.02,69.03,37268.0,66.9483,66.958,66.9095,66.9192,37268.0
2024-02-29 14:10:00,69.03,69.04,69.01,69.04,69596.0,66.9192,66.9289,66.8999,66.9289,69596.0
2024-02-29 14:15:00,69.04,69.07,69.03,69.07,83453.0,66.9289,66.958,66.9192,66.958,83453.0
2024-02-29 14:20:00,69.06,69.09,69.05,69.06,88006.0,66.9483,66.9774,66.9386,66.9483,88006.0
2024-02-29 14:25:00,69.06,69.06,68.99,69.01,26406.0,66.9483,66.9483,66.8805,66.8999,26406.0
2024-02-29 14:30:00,69.01,69.05,69.0,69.03,28081.0,66.8999,66.9386,66.8902,66.9192,28081.0
2024-02-29 14:35:00,69.03,69.04,69.02,69.03,19240.0,66.9192,66.9289,66.9095,66.9192,19240.0
2024-02-29 14:40:00,69.03,69.03,68.97,68.98,26033.0,66.9192,66.9192,66.8611,66.8708,26033.0
2024-02-29 14:45:00,68.97,68.99,68.95,68.98,49697.0,66.8611,66.8805,66.8417,66.8708,49697.0
2024-02-29 14:50:00,68.98,68.98,68.94,68.95,40194.0,66.8708,66.8708,66.832,66.8417,40194.0
2024-02-29 14:55:00,68.94,68.99,68.93,68.99,35146.0,66.832,66.8805,66.8223,66.8805,35146.0
2024-02-29 15:00:00,68.99,69.02,68.99,69.01,63869.0,66.8805,66.9095,66.8805,66.8999,63869.0
2024-02-29 15:05:00,69.01,69.02,69.0,69.02,84975.0,66.8999,66.9095,66.8902,66.9095,84975.0
2024-02-29 15:10:00,69.02,69.03,68.99,69.0,42506.0,66.9095,66.9192,66.8805,66.8902,42506.0
2024-02-29 15:15:00,69.0,69.02,68.99,69.02,39410.0,66.8902,66.9095,66.8805,66.9095,39410.0
2024-02-29 15:20:00,69.02,69.03,69.01,69.02,30243.0,66.9095,66.9192,66.8999,66.9095,30243.0
2024-02-29 15:25:00,69.03,69.05,69.01,69.04,38081.0,66.9192,66.9386,66.8999,66.9289,38081.0
2024-02-29 15:30:00,69.05,69.06,69.03,69.05,47316.0,66.9386,66.9483,66.9192,66.9386,47316.0
2024-02-29 15:35:00,69.05,69.07,69.04,69.07,88922.0,66.9386,66.958,66.9289,66.958,88922.0
2024-02-29 15:40:00,69.07,69.1,69.05,69.06,133776.0,66.958,66.9871,66.9386,66.9483,133776.0
2024-02-29 15:45:00,69.06,69.1,69.05,69.09,77128.0,66.9483,66.9871,66.9386,66.9774,77128.0
2024-02-29 15:50:00,69.09,69.14,69.09,69.14,247189.0,66.9774,67.0259,66.9774,67.0259,247189.0
2024-02-29 15:55:00,69.13,69.19,69.1,69.11,1000753.0,67.0162,67.0743,66.9871,66.9968,1000753.0
2024-03-01 09:30:00,69.97,69.98,69.89,69.91,379127.0,67.8305,67.8402,67.7529,67.7723,379127.0
2024-03-01 09:35:00,69.92,69.96,69.9,69.95,68568.0,67.782,67.8208,67.7626,67.8111,68568.0
2024-03-01 09:40:00,69.96,69.96,69.89,69.92,54693.0,67.8208,67.8208,67.7529,67.782,54693.0
2024-03-01 09:45:00,69.91,69.93,69.83,69.86,55926.0,67.7723,67.7917,67.6948,67.7239,55926.0
2024-03-01 09:50:00,69.84,69.86,69.82,69.83,44472.0,67.7045,67.7239,67.6851,67.6948,44472.0
2024-03-01 09:55:00,69.82,69.86,69.81,69.84,52121.0,67.6851,67.7239,67.6754,67.7045,52121.0
2024-03-01 10:00:00,69.85,70.03,69.84,69.9,144205.0,67.7142,67.8887,67.7045,67.7626,144205.0
2024-03-01 10:05:00,69.9,69.99,69.9,69.97,36092.0,67.7626,67.8499,67.7626,67.8305,36092.0
2024-03-01 10:10:00,69.98,70.04,69.97,70.0,123876.0,67.8402,67.8984,67.8305,67.8596,123876.0
2024-03-01 10:15:00,70.0,70.07,69.99,70.05,122691.0,67.8596,67.9274,67.8499,67.9081,122691.0
2024-03-01 10:20:00,70.05,70.13,70.04,70.12,137495.0,67.9081,67.9856,67.8984,67.9759,137495.0
2024-03-01 10:25:00,70.12,70.17,70.12,70.15,76460.0,67.9759,68.0244,67.9759,68.005,76460.0
2024-03-01 10:30:00,70.16,70.17,70.1,70.15,101840.0,68.0147,68.0244,67.9565,68.005,101840.0
2024-03-01 10:35:00,70.15,70.18,70.07,70.11,111855.0,68.005,68.0341,67.9274,67.9662,111855.0
2024-03-01 10:40:00,70.1,70.17,70.09,70.16,220835.0,67.9565,68.0244,67.9468,68.0147,220835.0
2024-03-01 10:45:00,70.16,70.25,70.15,70.22,45667.0,68.0147,68.1019,68.005,68.0729,45667.0
2024-03-01 10:50:00,70.22,70.24,70.2,70.2,71550.0,68.0729,68.0922,68.0535,68.0535,71550.0
2024-03-01 10:55:00,70.2,70.22,70.13,70.15,208971.0,68.0535,68.0729,67.9856,68.005,208971.0
2024-03-01 11:00:00,70.15,70.22,70.15,70.21,129559.0,68.005,68.0729,68.005,68.0632,129559.0
2024-03-01 11:05:00,70.2,70.22,70.17,70.2,89800.0,68.0535,68.0729,68.0244,68.0535,89800.0
2024-03-01 11:10:00,70.2,70.22,70.15,70.16,91693.0,68.0535,68.0729,68.005,68.0147,91693.0
2024-03-01 11:15:00,70.17,70.2,70.16,70.19,49663.0,68.0244,68.0535,68.0147,68.0438,49663.0
2024-03-01 11:20:00,70.19,70.2,70.16,70.16,61096.0,68.0438,68.0535,68.0147,68.0147,61096.0
2024-03-01 11:25:00,70.16,70.16,70.12,70.13,103899.0,68.0147,68.0147,67.9759,67.9856,103899.0
2024-03-01 11:30:00,70.14,70.17,70.13,70.17,140299.0,67.9953,68.0244,67.9856,68.0244,140299.0
2024-03-01 11:35:00,70.17,70.22,70.14,70.22,149388.0,68.0244,68.0729,67.9953,68.0729,149388.0
2024-03-01 11:40:00,70.22,70.24,70.2,70.22,168232.0,68.0729,68.0922,68.0535,68.0729,168232.0
2024-03-01 11:45:00,70.22,70.23,70.19,70.23,60742.0,68.0729,68.0825,68.0438,68.0825,60742.0
2024-03-01 11:50:00,70.23,70.24,70.22,70.24,30447.0,68.0825,68.0922,68.0729,68.0922,30447.0
2024-03-01 11:55:00,70.24,70.26,70.22,70.23,55015.0,68.0922,68.1116,68.0729,68.0825,55015.0
2024-03-01 12:00:00,70.23,70.23,70.2,70.22,76286.0,68.0825,68.0825,68.0535,68.0729,76286.0
2024-03-01 12:05:00,70.23,70.23,70.2,70.22,56195.0,68.0825,68.0825,68.0535,68.0729,56195.0
2024-03-01 12:10:00,70.22,70.28,70.21,70.28,70928.0,68.0729,68.131,68.0632,68.131,70928.0
2024-03-01 12:15:00,70.28,70.28,70.26,70.28,83223.0,68.131,68.131,68.1116,68.131,83223.0
2024-03-01 12:20:00,70.28,70.3,70.27,70.29,86097.0,68.131,68.1504,68.1213,68.1407,86097.0
2024-03-01 12:25:00,70.28,70.3,70.27,70.28,74935.0,68.131,68.1504,68.1213,68.131,74935.0
2024-03-01 12:30:00,70.28,70.3,70.27,70.3,132597.0,68.131,68.1504,68.1213,68.1504,132597.0
2024-03-01 12:35:00,70.29,70.3,70.26,70.27,53511.0,68.1407,68.1504,68.1116,68.1213,53511.0
2024-03-01 12:40:00,70.28,70.28,70.24,70.26,39317.0,68.131,68.131,68.0922,68.1116,39317.0
2024-03-01 12:45:00,70.26,70.28,70.24,70.26,23007.0,68.1116,68.131,68.0922,68.1116,23007.0
2024-03-01 12:50:00,70.27,70.29,70.26,70.28,22425.0,68.1213,68.1407,68.1116,68.131,22425.0
2024-03-01 12:55:00,70.29,70.3,70.24,70.25,99948.0,68.1407,68.1504,68.0922,68.1019,99948.0
2024-03-01 13:00:00,70.25,70.26,70.23,70.23,92305.0,68.1019,68.1116,68.0825,68.0825,92305.0
2024-03-01 13:05:00,70.24,70.29,70.23,70.27,97993.0,68.0922,68.1407,68.0825,68.1213,97993.0
2024-03-01 13:10:00,70.28,70.31,70.28,70.28,52821.0,68.131,68.1601,68.131,68.131,52821.0
2024-03-01 13:15:00,70.29,70.3,70.26,70.27,35527.0,68.1407,68.1504,68.1116,68.1213,35527.0
2024-03-01 13:20:00,70.27,70.28,70.26,70.27,39134.0,68.1213,68.131,68.1116,68.1213,39134.0
2024-03-01 13:25:00,70.28,70.3,70.26,70.29,101135.0,68.131,68.1504,68.1116,68.1407,101135.0
2024-03-01 13:30:00,70.29,70.31,70.27,70.3,60440.0,68.1407,68.1601,68.1213,68.1504,60440.0
2024-03-01 13:35:00,70.3,70.31,70.28,70.3,67163.0,68.1504,68.1601,68.131,68.1504,67163.0
2024-03-01 13:40:00,70.3,70.35,70.3,70.34,147619.0,68.1504,68.1989,68.1504,68.1892,147619.0
2024-03-01 13:45:00,70.34,70.35,70.29,70.3,55364.0,68.1892,68.1989,68.1407,68.1504,55364.0
2024-03-01 13:50:00,70.31,70.34,70.28,70.33,36975.0,68.1601,68.1892,68.131,68.1795,36975.0
2024-03-01 13:55:00,70.33,70.35,70.32,70.35,109170.0,68.1795,68.1989,68.1698,68.1989,109170.0
2024-03-01 14:00:00,70.35,70.39,70.34,70.38,164473.0,68.1989,68.2377,68.1892,68.228,164473.0
2024-03-01 14:05:00,70.38,70.39,70.35,70.38,26893.0,68.228,68.2377,68.1989,68.228,26893.0
2024-03-01 14:10:00,70.37,70.38,70.36,70.38,34925.0,68.2183,68.228,68.2086,68.228,34925.0
2024-03-01 14:15:00,70.38,70.4,70.36,70.36,28338.0,68.228,68.2473,68.2086,68.2086,28338.0
2024-03-01 14:20:00,70.36,70.37,70.33,70.35,42783.0,68.2086,68.2183,68.1795,68.1989,42783.0
2024-03-01 14:25:00,70.36,70.38,70.35,70.38,18838.0,68.2086,68.228,68.1989,68.228,18838.0
2024-03-01 14:30:00,70.38,70.39,70.34,70.35,22366.0,68.228,68.2377,68.1892,68.1989,22366.0
2024-03-01 14:35:00,70.34,70.36,70.32,70.33,14507.0,68.1892,68.2086,68.1698,68.1795,14507.0
2024-03-01 14:40:00,70.33,70.34,70.31,70.33,17200.0,68.1795,68.1892,68.1601,68.1795,17200.0
2024-03-01 14:45:00,70.33,70.35,70.32,70.34,21612.0,68.1795,68.1989,68.1698,68.1892,21612.0
2024-03-01 14:50:00,70.34,70.36,70.34,70.36,12786.0,68.1892,68.2086,68.1892,68.2086,12786.0
2024-03-01 14:55:00,70.36,70.38,70.34,70.35,41660.0,68.2086,68.228,68.1892,68.1989,41660.0
2024-03-01 15:00:00,70.34,70.34,70.31,70.31,43031.0,68.1892,68.1892,68.1601,68.1601,43031.0
2024-03-01 15:05:00,70.32,70.34,70.29,70.31,58869.0,68.1698,68.1892,68.1407,68.1601,58869.0
2024-03-01 15:10:00,70.3,70.31,70.28,70.31,58592.0,68.1504,68.1601,68.131,68.1601,58592.0
2024-03-01 15:15:00,70.31,70.31,70.29,70.31,23777.0,68.1601,68.1601,68.1407,68.1601,23777.0
2024-03-01 15:20:00,70.31,70.33,70.29,70.3,149768.0,68.1601,68.1795,68.1407,68.1504,149768.0
2024-03-01 15:25:00,70.3,70.31,70.29,70.3,53349.0,68.1504,68.1601,68.1407,68.1504,53349.0
2024-03-01 15:30:00,70.3,70.31,70.26,70.27,60565.0,68.1504,68.1601,68.1116,68.1213,60565.0
2024-03-01 15:35:00,70.27,70.3,70.26,70.3,105491.0,68.1213,68.1504,68.1116,68.1504,105491.0
2024-03-01 15:40:00,70.29,70.31,70.28,70.31,162471.0,68.1407,68.1601,68.131,68.1601,162471.0
2024-03-01 15:45:00,70.31,70.33,70.3,70.31,519844.0,68.1601,68.1795,68.1504,68.1601,519844.0
2024-03-01 15:50:00,70.31,70.32,70.28,70.29,213900.0,68.1601,68.1698,68.131,68.1407,213900.0
2024-03-01 15:55:00,70.29,70.34,70.27,70.33,411445.0,68.1407,68.1892,68.1213,68.1795,411445.0
2024-03-04 09:30:00,70.0,70.01,69.93,69.98,244838.0,67.8596,67.8693,67.7917,67.8402,244838.0
2024-03-04 09:35:00,69.98,69.99,69.92,69.95,79699.0,67.8402,67.8499,67.782,67.8111,79699.0
2024-03-04 09:40:00,69.95,69.95,69.92,69.92,47066.0,67.8111,67.8111,67.782,67.782,47066.0
2024-03-04 09:45:00,69.92,69.96,69.91,69.95,58561.0,67.782,67.8208,67.7723,67.8111,58561.0
2024-03-04 09:50:00,69.94,69.97,69.91,69.94,65250.0,67.8014,67.8305,67.7723,67.8014,65250.0
2024-03-04 09:55:00,69.94,69.97,69.94,69.95,62875.0,67.8014,67.8305,67.8014,67.8111,62875.0
2024-03-04 10:00:00,69.95,69.95,69.91,69.93,46170.0,67.8111,67.8111,67.7723,67.7917,46170.0
2024-03-04 10:05:00,69.92,69.93,69.9,69.91,22958.0,67.782,67.7917,67.7626,67.7723,22958.0
2024-03-04 10:10:00,69.91,69.93,69.89,69.91,46305.0,67.7723,67.7917,67.7529,67.7723,46305.0
2024-03-04 10:15:00,69.91,69.93,69.87,69.92,48451.0,67.7723,67.7917,67.7336,67.782,48451.0
2024-03-04 10:20:00,69.93,69.94,69.9,69.93,54251.0,67.7917,67.8014,67.7626,67.7917,54251.0
2024-03-04 10:25:00,69.93,69.94,69.86,69.9,65761.0,67.7917,67.8014,67.7239,67.7626,65761.0
2024-03-04 10:30:00,69.9,69.94,69.9,69.94,21204.0,67.7626,67.8014,67.7626,67.8014,21204.0
2024-03-04 10:35:00,69.94,69.94,69.91,69.92,44132.0,67.8014,67.8014,67.7723,67.782,44132.0
2024-03-04 10:40:00,69.91,69.92,69.88,69.91,37418.0,67.7723,67.782,67.7433,67.7723,37418.0
2024-03-04 10:45:00,69.91,69.91,69.85,69.88,74801.0,67.7723,67.7723,67.7142,67.7433,74801.0
2024-03-04 10:50:00,69.88,69.9,69.83,69.86,114211.0,67.7433,67.7626,67.6948,67.7239,114211.0
2024-03-04 10:55:00,69.86,69.86,69.82,69.86,102428.0,67.7239,67.7239,67.6851,67.7239,102428.0
2024-03-04 11:00:00,69.86,69.9,69.86,69.89,66308.0,67.7239,67.7626,67.7239,67.7529,66308.0
2024-03-04 11:05:00,69.9,69.95,69.87,69.95,26171.0,67.7626,67.8111,67.7336,67.8111,26171.0
2024-03-04 11:10:00,69.95,69.96,69.93,69.94,53269.0,67.8111,67.8208,67.7917,67.8014,53269.0
2024-03-04 11:15:00,69.93,69.95,69.93,69.93,55609.0,67.7917,67.8111,67.7917,67.7917,55609.0
2024-03-04 11:20:00,69.94,69.94,69.89,69.92,101823.0,67.8014,67.8014,67.7529,67.782,101823.0
2024-03-04 11:25:00,69.92,69.93,69.92,69.92,39224.0,67.782,67.7917,67.782,67.782,39224.0
2024-03-04 11:30:00,69.93,69.96,69.92,69.92,65557.0,67.7917,67.8208,67.782,67.782,65557.0
2024-03-04 11:35:00,69.93,70.01,69.93,70.01,34303.0,67.7917,67.8693,67.7917,67.8693,34303.0
2024-03-04 11:40:00,70.01,70.02,69.98,70.0,62056.0,67.8693,67.879,67.8402,67.8596,62056.0
2024-03-04 11:45:00,70.0,70.03,69.99,70.03,30288.0,67.8596,67.8887,67.8499,67.8887,30288.0
2024-03-04 11:50:00,70.03,70.05,70.02,70.04,102809.0,67.8887,67.9081,67.879,67.8984,102809.0
2024-03-04 11:55:00,70.05,70.05,70.02,70.03,53446.0,67.9081,67.9081,67.879,67.8887,53446.0
2024-03-04 12:00:00,70.03,70.03,69.98,70.0,72994.0,67.8887,67.8887,67.8402,67.8596,72994.0
2024-03-04 12:05:00,69.99,70.01,69.97,70.01,104334.0,67.8499,67.8693,67.8305,67.8693,104334.0
2024-03-04 12:10:00,70.01,70.04,70.0,70.04,40554.0,67.8693,67.8984,67.8596,67.8984,40554.0
2024-03-04 12:15:00,70.04,70.05,70.03,70.05,33335.0,67.8984,67.9081,67.8887,67.9081,33335.0
2024-03-04 12:20:00,70.05,70.1,70.04,70.08,55931.0,67.9081,67.9565,67.8984,67.9371,55931.0
2024-03-04 12:25:00,70.08,70.1,70.07,70.09,40633.0,67.9371,67.9565,67.9274,67.9468,40633.0
2024-03-04 12:30:00,70.1,70.1,70.04,70.05,43143.0,67.9565,67.9565,67.8984,67.9081,43143.0
2024-03-04 12:35:00,70.05,70.05,70.0,70.01,131856.0,67.9081,67.9081,67.8596,67.8693,131856.0
2024-03-04 12:40:00,70.01,70.02,69.98,69.98,80905.0,67.8693,67.879,67.8402,67.8402,80905.0
2024-03-04 12:45:00,69.98,70.0,69.97,69.98,58672.0,67.8402,67.8596,67.8305,67.8402,58672.0
2024-03-04 12:50:00,69.98,70.02,69.97,70.01,63920.0,67.8402,67.879,67.8305,67.8693,63920.0
2024-03-04 12:55:00,70.02,70.03,70.0,70.01,50298.0,67.879,67.8887,67.8596,67.8693,50298.0
2024-03-04 13:00:00,70.02,70.04,70.01,70.03,38207.0,67.879,67.8984,67.8693,67.8887,38207.0
2024-03-04 13:05:00,70.04,70.04,69.98,69.99,59113.0,67.8984,67.8984,67.8402,67.8499,59113.0
2024-03-04 13:10:00,69.99,70.0,69.97,69.98,67863.0,67.8499,67.8596,67.8305,67.8402,67863.0
2024-03-04 13:15:00,69.98,69.99,69.96,69.96,45344.0,67.8402,67.8499,67.8208,67.8208,45344.0
2024-03-04 13:20:00,69.96,69.97,69.92,69.92,62421.0,67.8208,67.8305,67.782,67.782,62421.0
2024-03-04 13:25:00,69.92,69.99,69.92,69.98,85213.0,67.782,67.8499,67.782,67.8402,85213.0
2024-03-04 13:30:00,69.98,70.0,69.96,69.99,88638.0,67.8402,67.8596,67.8208,67.8499,88638.0
2024-03-04 13:35:00,69.99,70.01,69.96,69.97,63691.0,67.8499,67.8693,67.8208,67.8305,63691.0
2024-03-04 13:40:00,69.97,69.99,69.96,69.99,36074.0,67.8305,67.8499,67.8208,67.8499,36074.0
2024-03-04 13:45:00,69.98,69.99,69.97,69.98,40807.0,67.8402,67.8499,67.8305,67.8402,40807.0
2024-03-04 13:50:00,69.99,70.0,69.97,69.98,61487.0,67.8499,67.8596,67.8305,67.8402,61487.0
2024-03-04 13:55:00,69.98,69.99,69.96,69.98,55413.0,67.8402,67.8499,67.8208,67.8402,55413.0
2024-03-04 14:00:00,69.97,70.01,69.97,70.0,69806.0,67.8305,67.8693,67.8305,67.8596,69806.0
2024-03-04 14:05:00,70.0,70.01,69.98,70.01,31664.0,67.8596,67.8693,67.8402,67.8693,31664.0
2024-03-04 14:10:00,70.01,70.01,69.99,70.01,85534.0,67.8693,67.8693,67.8499,67.8693,85534.0
2024-03-04 14:15:00,70.0,70.01,69.99,70.01,24923.0,67.8596,67.8693,67.8499,67.8693,24923.0
2024-03-04 14:20:00,70.01,70.01,69.98,69.98,36701.0,67.8693,67.8693,67.8402,67.8402,36701.0
2024-03-04 14:25:00,69.98,70.01,69.98,70.01,17046.0,67.8402,67.8693,67.8402,67.8693,17046.0
2024-03-04 14:30:00,70.01,70.05,70.0,70.03,61501.0,67.8693,67.9081,67.8596,67.8887,61501.0
2024-03-04 14:35:00,70.03,70.1,70.02,70.1,144246.0,67.8887,67.9565,67.879,67.9565,144246.0
2024-03-04 14:40:00,70.09,70.1,70.05,70.09,54611.0,67.9468,67.9565,67.9081,67.9468,54611.0
2024-03-04 14:45:00,70.1,70.1,70.06,70.09,34914.0,67.9565,67.9565,67.9177,67.9468,34914.0
2024-03-04 14:50:00,70.09,70.09,70.06,70.08,47059.0,67.9468,67.9468,67.9177,67.9371,47059.0
2024-03-04 14:55:00,70.08,70.08,70.06,70.07,37676.0,67.9371,67.9371,67.9177,67.9274,37676.0
2024-03-04 15:00:00,70.06,70.07,70.03,70.03,63572.0,67.9177,67.9274,67.8887,67.8887,63572.0
2024-03-04 15:05:00,70.04,70.07,70.03,70.06,52810.0,67.8984,67.9274,67.8887,67.9177,52810.0
2024-03-04 15:10:00,70.06,70.08,70.05,70.08,51224.0,67.9177,67.9371,67.9081,67.9371,51224.0
2024-03-04 15:15:00,70.08,70.09,70.06,70.09,218564.0,67.9371,67.9468,67.9177,67.9468,218564.0
2024-03-04 15:20:00,70.09,70.09,70.07,70.09,21604.0,67.9468,67.9468,67.9274,67.9468,21604.0
2024-03-04 15:25:00,70.09,70.09,70.06,70.08,93466.0,67.9468,67.9468,67.9177,67.9371,93466.0
2024-03-04 15:30:00,70.08,70.08,70.04,70.05,94006.0,67.9371,67.9371,67.8984,67.9081,94006.0
2024-03-04 15:35:00,70.05,70.06,69.98,70.06,73073.0,67.9081,67.9177,67.8402,67.9177,73073.0
2024-03-04 15:40:00,70.06,70.09,70.02,70.03,52715.0,67.9177,67.9468,67.879,67.8887,52715.0
2024-03-04 15:45:00,70.03,70.03,69.96,69.96,111600.0,67.8887,67.8887,67.8208,67.8208,111600.0
2024-03-04 15:50:00,69.96,69.99,69.93,69.93,256756.0,67.8208,67.8499,67.7917,67.7917,256756.0
2024-03-04 15:55:00,69.93,69.94,69.9,69.92,454099.0,67.7917,67.8014,67.7626,67.782,454099.0
2024-03-05 09:30:00,70.62,70.62,70.51,70.53,362120.0,68.4606,68.4606,68.354,68.3734,362120.0
2024-03-05 09:35:00,70.53,70.54,70.5,70.53,149553.0,68.3734,68.3831,68.3443,68.3734,149553.0
2024-03-05 09:40:00,70.53,70.55,70.51,70.54,88012.0,68.3734,68.3928,68.354,68.3831,88012.0
2024-03-05 09:45:00,70.54,70.55,70.5,70.53,53269.0,68.3831,68.3928,68.3443,68.3734,53269.0
2024-03-05 09:50:00,70.54,70.57,70.52,70.55,38393.0,68.3831,68.4122,68.3637,68.3928,38393.0
2024-03-05 09:55:00,70.55,70.56,70.53,70.55,25114.0,68.3928,68.4025,68.3734,68.3928,25114.0
2024-03-05 10:00:00,70.57,70.77,70.57,70.72,123489.0,68.4122,68.606,68.4122,68.5576,123489.0
2024-03-05 10:05:00,70.7,70.7,70.63,70.63,33507.0,68.5382,68.5382,68.4703,68.4703,33507.0
2024-03-05 10:10:00,70.62,70.64,70.59,70.63,80664.0,68.4606,68.48,68.4315,68.4703,80664.0
2024-03-05 10:15:00,70.63,70.65,70.54,70.57,71680.0,68.4703,68.4897,68.3831,68.4122,71680.0
2024-03-05 10:20:00,70.56,70.58,70.48,70.49,69521.0,68.4025,68.4218,68.3249,68.3346,69521.0
2024-03-05 10:25:00,70.49,70.54,70.49,70.53,30097.0,68.3346,68.3831,68.3346,68.3734,30097.0
2024-03-05 10:30:00,70.52,70.53,70.49,70.51,53599.0,68.3637,68.3734,68.3346,68.354,53599.0
2024-03-05 10:35:00,70.51,70.53,70.49,70.51,54320.0,68.354,68.3734,68.3346,68.354,54320.0
2024-03-05 10:40:00,70.51,70.56,70.5,70.53,55370.0,68.354,68.4025,68.3443,68.3734,55370.0
2024-03-05 10:45:00,70.53,70.56,70.48,70.48,90402.0,68.3734,68.4025,68.3249,68.3249,90402.0
2024-03-05 10:50:00,70.48,70.5,70.46,70.48,77562.0,68.3249,68.3443,68.3055,68.3249,77562.0
2024-03-05 10:55:00,70.48,70.5,70.48,70.5,53931.0,68.3249,68.3443,68.3249,68.3443,53931.0
2024-03-05 11:00:00,70.51,70.51,70.46,70.48,100876.0,68.354,68.354,68.3055,68.3249,100876.0
2024-03-05 11:05:00,70.48,70.5,70.44,70.45,37905.0,68.3249,68.3443,68.2861,68.2958,37905.0
2024-03-05 11:10:00,70.44,70.45,70.39,70.42,50165.0,68.2861,68.2958,68.2377,68.2667,50165.0
2024-03-05 11:15:00,70.42,70.45,70.41,70.44,62600.0,68.2667,68.2958,68.257,68.2861,62600.0
2024-03-05 11:20:00,70.43,70.47,70.41,70.45,76148.0,68.2764,68.3152,68.257,68.2958,76148.0
2024-03-05 11:25:00,70.45,70.45,70.39,70.42,54884.0,68.2958,68.2958,68.2377,68.2667,54884.0
2024-03-05 11:30:00,70.42,70.44,70.4,70.43,61124.0,68.2667,68.2861,68.2473,68.2764,61124.0
2024-03-05 11:35:00,70.43,70.46,70.41,70.42,79190.0,68.2764,68.3055,68.257,68.2667,79190.0
2024-03-05 11:40:00,70.42,70.43,70.35,70.4,113130.0,68.2667,68.2764,68.1989,68.2473,113130.0
2024-03-05 11:45:00,70.39,70.44,70.36,70.41,75727.0,68.2377,68.2861,68.2086,68.257,75727.0
2024-03-05 11:50:00,70.41,70.41,70.35,70.37,88873.0,68.257,68.257,68.1989,68.2183,88873.0
2024-03-05 11:55:00,70.37,70.41,70.35,70.39,142373.0,68.2183,68.257,68.1989,68.2377,142373.0
2024-03-05 12:00:00,70.39,70.43,70.37,70.41,70785.0,68.2377,68.2764,68.2183,68.257,70785.0
2024-03-05 12:05:00,70.41,70.42,70.38,70.4,130668.0,68.257,68.2667,68.228,68.2473,130668.0
2024-03-05 12:10:00,70.4,70.44,70.39,70.41,125131.0,68.2473,68.2861,68.2377,68.257,125131.0
2024-03-05 12:15:00,70.41,70.42,70.38,70.4,151936.0,68.257,68.2667,68.228,68.2473,151936.0
2024-03-05 12:20:00,70.4,70.43,70.39,70.42,179987.0,68.2473,68.2764,68.2377,68.2667,179987.0
2024-03-05 12:25:00,70.42,70.49,70.42,70.48,103774.0,68.2667,68.3346,68.2667,68.3249,103774.0
2024-03-05 12:30:00,70.48,70.49,70.45,70.47,342219.0,68.3249,68.3346,68.2958,68.3152,342219.0
2024-03-05 12:35:00,70.47,70.48,70.45,70.46,36667.0,68.3152,68.3249,68.2958,68.3055,36667.0
2024-03-05 12:40:00,70.45,70.47,70.43,70.47,88878.0,68.2958,68.3152,68.2764,68.3152,88878.0
2024-03-05 12:45:00,70.47,70.5,70.46,70.46,86380.0,68.3152,68.3443,68.3055,68.3055,86380.0
2024-03-05 12:50:00,70.45,70.48,70.43,70.48,51479.0,68.2958,68.3249,68.2764,68.3249,51479.0
2024-03-05 12:55:00,70.48,70.5,70.45,70.45,74738.0,68.3249,68.3443,68.2958,68.2958,74738.0
2024-03-05 13:00:00,70.45,70.46,70.4,70.44,145532.0,68.2958,68.3055,68.2473,68.2861,145532.0
2024-03-05 13:05:00,70.44,70.44,70.41,70.42,68160.0,68.2861,68.2861,68.257,68.2667,68160.0
2024-03-05 13:10:00,70.42,70.45,70.4,70.43,37918.0,68.2667,68.2958,68.2473,68.2764,37918.0
2024-03-05 13:15:00,70.44,70.45,70.37,70.37,42505.0,68.2861,68.2958,68.2183,68.2183,42505.0
2024-03-05 13:20:00,70.37,70.4,70.36,70.38,91321.0,68.2183,68.2473,68.2086,68.228,91321.0
2024-03-05 13:25:00,70.38,70.42,70.37,70.4,39017.0,68.228,68.2667,68.2183,68.2473,39017.0
2024-03-05 13:30:00,70.39,70.45,70.38,70.43,38213.0,68.2377,68.2958,68.228,68.2764,38213.0
2024-03-05 13:35:00,70.43,70.45,70.36,70.37,61736.0,68.2764,68.2958,68.2086,68.2183,61736.0
2024-03-05 13:40:00,70.37,70.37,70.33,70.34,40068.0,68.2183,68.2183,68.1795,68.1892,40068.0
2024-03-05 13:45:00,70.33,70.39,70.33,70.37,24690.0,68.1795,68.2377,68.1795,68.2183,24690.0
2024-03-05 13:50:00,70.37,70.4,70.34,70.4,50046.0,68.2183,68.2473,68.1892,68.2473,50046.0
2024-03-05 13:55:00,70.39,70.4,70.36,70.37,84827.0,68.2377,68.2473,68.2086,68.2183,84827.0
2024-03-05 14:00:00,70.37,70.38,70.33,70.34,96758.0,68.2183,68.228,68.1795,68.1892,96758.0
2024-03-05 14:05:00,70.34,70.38,70.32,70.36,20440.0,68.1892,68.228,68.1698,68.2086,20440.0
2024-03-05 14:10:00,70.36,70.41,70.35,70.4,166622.0,68.2086,68.257,68.1989,68.2473,166622.0
2024-03-05 14:15:00,70.4,70.44,70.39,70.4,161198.0,68.2473,68.2861,68.2377,68.2473,161198.0
2024-03-05 14:20:00,70.4,70.43,70.37,70.4,94737.0,68.2473,68.2764,68.2183,68.2473,94737.0
2024-03-05 14:25:00,70.4,70.42,70.39,70.41,61892.0,68.2473,68.2667,68.2377,68.257,61892.0
2024-03-05 14:30:00,70.4,70.41,70.34,70.36,113988.0,68.2473,68.257,68.1892,68.2086,113988.0
2024-03-05 14:35:00,70.37,70.38,70.33,70.36,131243.0,68.2183,68.228,68.1795,68.2086,131243.0
2024-03-05 14:40:00,70.35,70.36,70.31,70.31,161149.0,68.1989,68.2086,68.1601,68.1601,161149.0
2024-03-05 14:45:00,70.31,70.32,70.28,70.29,102541.0,68.1601,68.1698,68.131,68.1407,102541.0
2024-03-05 14:50:00,70.29,70.32,70.25,70.26,91964.0,68.1407,68.1698,68.1019,68.1116,91964.0
2024-03-05 14:55:00,70.26,70.3,70.25,70.29,46636.0,68.1116,68.1504,68.1019,68.1407,46636.0
2024-03-05 15:00:00,70.29,70.32,70.26,70.29,112162.0,68.1407,68.1698,68.1116,68.1407,112162.0
2024-03-05 15:05:00,70.29,70.31,70.25,70.25,140858.0,68.1407,68.1601,68.1019,68.1019,140858.0
2024-03-05 15:10:00,70.25,70.28,70.2,70.21,135840.0,68.1019,68.131,68.0535,68.0632,135840.0
2024-03-05 15:15:00,70.21,70.23,70.19,70.21,110040.0,68.0632,68.0825,68.0438,68.0632,110040.0
2024-03-05 15:20:00,70.21,70.22,70.16,70.2,88719.0,68.0632,68.0729,68.0147,68.0535,88719.0
2024-03-05 15:25:00,70.2,70.21,70.16,70.19,155020.0,68.0535,68.0632,68.0147,68.0438,155020.0
2024-03-05 15:30:00,70.19,70.24,70.18,70.24,88505.0,68.0438,68.0922,68.0341,68.0922,88505.0
2024-03-05 15:35:00,70.23,70.24,70.2,70.23,252549.0,68.0825,68.0922,68.0535,68.0825,252549.0
2024-03-05 15:40:00,70.23,70.24,70.2,70.23,306895.0,68.0825,68.0922,68.0535,68.0825,306895.0
2024-03-05 15:45:00,70.22,70.27,70.21,70.27,136185.0,68.0729,68.1213,68.0632,68.1213,136185.0
2024-03-05 15:50:00,70.27,70.3,70.25,70.29,201707.0,68.1213,68.1504,68.1019,68.1407,201707.0
2024-03-05 15:55:00,70.29,70.32,70.28,70.29,320880.0,68.1407,68.1698,68.131,68.1407,320880.0
2024-03-06 09:30:00,71.34,71.35,71.25,71.26,243354.0,69.1586,69.1683,69.0714,69.0811,243354.0
2024-03-06 09:35:00,71.26,71.26,71.17,71.19,275220.0,69.0811,69.0811,68.9938,69.0132,275220.0
2024-03-06 09:40:00,71.19,71.22,71.18,71.2,170829.0,69.0132,69.0423,69.0035,69.0229,170829.0
2024-03-06 09:45:00,71.2,71.23,71.16,71.2,91337.0,69.0229,69.052,68.9841,69.0229,91337.0
2024-03-06 09:50:00,71.2,71.26,71.18,71.26,128728.0,69.0229,69.0811,69.0035,69.0811,128728.0
2024-03-06 09:55:00,71.25,71.26,71.2,71.25,100463.0,69.0714,69.0811,69.0229,69.0714,100463.0
2024-03-06 10:00:00,71.25,71.32,71.19,71.21,195607.0,69.0714,69.1392,69.0132,69.0326,195607.0
2024-03-06 10:05:00,71.22,71.28,71.17,71.23,113512.0,69.0423,69.1004,68.9938,69.052,113512.0
2024-03-06 10:10:00,71.23,71.36,71.23,71.35,89048.0,69.052,69.178,69.052,69.1683,89048.0
2024-03-06 10:15:00,71.34,71.39,71.33,71.34,44153.0,69.1586,69.2071,69.1489,69.1586,44153.0
2024-03-06 10:20:00,71.34,71.35,71.31,71.31,48904.0,69.1586,69.1683,69.1295,69.1295,48904.0
2024-03-06 10:25:00,71.32,71.32,71.26,71.29,49203.0,69.1392,69.1392,69.0811,69.1101,49203.0
2024-03-06 10:30:00,71.28,71.32,71.24,71.32,34253.0,69.1004,69.1392,69.0617,69.1392,34253.0
2024-03-06 10:35:00,71.31,71.33,71.27,71.32,50457.0,69.1295,69.1489,69.0907,69.1392,50457.0
2024-03-06 10:40:00,71.33,71.37,71.3,71.35,73162.0,69.1489,69.1877,69.1198,69.1683,73162.0
2024-03-06 10:45:00,71.35,71.37,71.34,71.35,170829.0,69.1683,69.1877,69.1586,69.1683,170829.0
2024-03-06 10:50:00,71.35,71.41,71.33,71.4,57967.0,69.1683,69.2265,69.1489,69.2168,57967.0
2024-03-06 10:55:00,71.4,71.4,71.39,71.39,23558.0,69.2168,69.2168,69.2071,69.2071,23558.0
2024-03-06 11:00:00,71.39,71.4,71.35,71.37,46893.0,69.2071,69.2168,69.1683,69.1877,46893.0
2024-03-06 11:05:00,71.36,71.39,71.35,71.37,45914.0,69.178,69.2071,69.1683,69.1877,45914.0
2024-03-06 11:10:00,71.37,71.39,71.36,71.39,56999.0,69.1877,69.2071,69.178,69.2071,56999.0
2024-03-06 11:15:00,71.39,71.4,71.37,71.39,56988.0,69.2071,69.2168,69.1877,69.2071,56988.0
2024-03-06 11:20:00,71.39,71.4,71.37,71.4,15850.0,69.2071,69.2168,69.1877,69.2168,15850.0
2024-03-06 11:25:00,71.39,71.39,71.37,71.38,40881.0,69.2071,69.2071,69.1877,69.1974,40881.0
2024-03-06 11:30:00,71.38,71.4,71.36,71.39,48114.0,69.1974,69.2168,69.178,69.2071,48114.0
2024-03-06 11:35:00,71.38,71.47,71.38,71.47,119558.0,69.1974,69.2846,69.1974,69.2846,119558.0
2024-03-06 11:40:00,71.47,71.54,71.46,71.54,132150.0,69.2846,69.3525,69.2749,69.3525,132150.0
2024-03-06 11:45:00,71.54,71.57,71.53,71.56,52551.0,69.3525,69.3816,69.3428,69.3719,52551.0
2024-03-06 11:50:00,71.57,71.62,71.57,71.61,79701.0,69.3816,69.43,69.3816,69.4204,79701.0
2024-03-06 11:55:00,71.62,71.64,71.58,71.59,110174.0,69.43,69.4494,69.3913,69.401,110174.0
2024-03-06 12:00:00,71.59,71.62,71.58,71.62,202965.0,69.401,69.43,69.3913,69.43,202965.0
2024-03-06 12:05:00,71.62,71.63,71.56,71.6,68388.0,69.43,69.4397,69.3719,69.4107,68388.0
2024-03-06 12:10:00,71.59,71.61,71.59,71.61,40779.0,69.401,69.4204,69.401,69.4204,40779.0
2024-03-06 12:15:00,71.61,71.62,71.58,71.59,43969.0,69.4204,69.43,69.3913,69.401,43969.0
2024-03-06 12:20:00,71.59,71.63,71.59,71.62,109687.0,69.401,69.4397,69.401,69.43,109687.0
2024-03-06 12:25:00,71.62,71.63,71.6,71.61,81486.0,69.43,69.4397,69.4107,69.4204,81486.0
2024-03-06 12:30:00,71.61,71.64,71.58,71.6,84856.0,69.4204,69.4494,69.3913,69.4107,84856.0
2024-03-06 12:35:00,71.6,71.61,71.58,71.59,78801.0,69.4107,69.4204,69.3913,69.401,78801.0
2024-03-06 12:40:00,71.59,71.61,71.57,71.61,87247.0,69.401,69.4204,69.3816,69.4204,87247.0
2024-03-06 12:45:00,71.61,71.61,71.58,71.58,71615.0,69.4204,69.4204,69.3913,69.3913,71615.0
2024-03-06 12:50:00,71.59,71.6,71.53,71.54,63784.0,69.401,69.4107,69.3428,69.3525,63784.0
2024-03-06 12:55:00,71.54,71.57,71.52,71.53,71187.0,69.3525,69.3816,69.3331,69.3428,71187.0
2024-03-06 13:00:00,71.53,71.57,71.52,71.56,47224.0,69.3428,69.3816,69.3331,69.3719,47224.0
2024-03-06 13:05:00,71.56,71.57,71.51,71.55,58475.0,69.3719,69.3816,69.3234,69.3622,58475.0
2024-03-06 13:10:00,71.55,71.6,71.54,71.6,43254.0,69.3622,69.4107,69.3525,69.4107,43254.0
2024-03-06 13:15:00,71.6,71.63,71.59,71.63,85337.0,69.4107,69.4397,69.401,69.4397,85337.0
2024-03-06 13:20:00,71.63,71.64,71.61,71.63,84886.0,69.4397,69.4494,69.4204,69.4397,84886.0
2024-03-06 13:25:00,71.63,71.64,71.61,71.62,74458.0,69.4397,69.4494,69.4204,69.43,74458.0
2024-03-06 13:30:00,71.62,71.62,71.44,71.5,104354.0,69.43,69.43,69.2555,69.3137,104354.0
2024-03-06 13:35:00,71.51,71.54,71.45,71.54,86328.0,69.3234,69.3525,69.2652,69.3525,86328.0
2024-03-06 13:40:00,71.55,71.58,71.54,71.58,166621.0,69.3622,69.3913,69.3525,69.3913,166621.0
2024-03-06 13:45:00,71.58,71.59,71.45,71.47,147971.0,69.3913,69.401,69.2652,69.2846,147971.0
2024-03-06 13:50:00,71.46,71.51,71.43,71.45,87837.0,69.2749,69.3234,69.2459,69.2652,87837.0
2024-03-06 13:55:00,71.45,71.5,71.45,71.49,32512.0,69.2652,69.3137,69.2652,69.304,32512.0
2024-03-06 14:00:00,71.48,71.48,71.41,71.42,73889.0,69.2943,69.2943,69.2265,69.2362,73889.0
2024-03-06 14:05:00,71.42,71.49,71.42,71.47,113389.0,69.2362,69.304,69.2362,69.2846,113389.0
2024-03-06 14:10:00,71.46,71.49,71.39,71.41,87911.0,69.2749,69.304,69.2071,69.2265,87911.0
2024-03-06 14:15:00,71.41,71.44,71.35,71.41,86559.0,69.2265,69.2555,69.1683,69.2265,86559.0
2024-03-06 14:20:00,71.41,71.45,71.41,71.44,90007.0,69.2265,69.2652,69.2265,69.2555,90007.0
2024-03-06 14:25:00,71.44,71.48,71.4,71.45,46002.0,69.2555,69.2943,69.2168,69.2652,46002.0
2024-03-06 14:30:00,71.46,71.47,71.4,71.43,70524.0,69.2749,69.2846,69.2168,69.2459,70524.0
2024-03-06 14:35:00,71.43,71.45,71.41,71.42,29758.0,69.2459,69.2652,69.2265,69.2362,29758.0
2024-03-06 14:40:00,71.42,71.45,71.39,71.42,25558.0,69.2362,69.2652,69.2071,69.2362,25558.0
2024-03-06 14:45:00,71.42,71.42,71.34,71.39,51565.0,69.2362,69.2362,69.1586,69.2071,51565.0
2024-03-06 14:50:00,71.4,71.45,71.39,71.44,13651.0,69.2168,69.2652,69.2071,69.2555,13651.0
2024-03-06 14:55:00,71.45,71.45,71.36,71.4,80400.0,69.2652,69.2652,69.178,69.2168,80400.0
2024-03-06 15:00:00,71.38,71.4,71.35,71.4,64235.0,69.1974,69.2168,69.1683,69.2168,64235.0
2024-03-06 15:05:00,71.39,71.4,71.33,71.34,10762.0,69.2071,69.2168,69.1489,69.1586,10762.0
2024-03-06 15:10:00,71.33,71.37,71.28,71.29,94318.0,69.1489,69.1877,69.1004,69.1101,94318.0
2024-03-06 15:15:00,71.3,71.37,71.29,71.34,131954.0,69.1198,69.1877,69.1101,69.1586,131954.0
2024-03-06 15:20:00,71.34,71.34,71.27,71.31,140065.0,69.1586,69.1586,69.0907,69.1295,140065.0
2024-03-06 15:25:00,71.31,71.35,71.3,71.35,29651.0,69.1295,69.1683,69.1198,69.1683,29651.0
2024-03-06 15:30:00,71.35,71.38,71.31,71.31,113970.0,69.1683,69.1974,69.1295,69.1295,113970.0
2024-03-06 15:35:00,71.32,71.33,71.27,71.32,102100.0,69.1392,69.1489,69.0907,69.1392,102100.0
2024-03-06 15:40:00,71.33,71.35,71.31,71.34,100874.0,69.1489,69.1683,69.1295,69.1586,100874.0
2024-03-06 15:45:00,71.34,71.38,71.33,71.36,179289.0,69.1586,69.1974,69.1489,69.178,179289.0
2024-03-06 15:50:00,71.36,71.37,71.32,71.34,228350.0,69.178,69.1877,69.1392,69.1586,228350.0
2024-03-06 15:55:00,71.34,71.4,71.31,71.36,680595.0,69.1586,69.2168,69.1295,69.178,680595.0
2024-03-07 09:30:00,71.25,71.3,71.2,71.29,147017.0,69.0714,69.1198,69.0229,69.1101,147017.0
2024-03-07 09:35:00,71.31,71.35,71.24,71.27,258197.0,69.1295,69.1683,69.0617,69.0907,258197.0
2024-03-07 09:40:00,71.27,71.27,71.16,71.18,158018.0,69.0907,69.0907,68.9841,69.0035,158018.0
2024-03-07 09:45:00,71.18,71.21,71.13,71.2,148714.0,69.0035,69.0326,68.955,69.0229,148714.0
2024-03-07 09:50:00,71.2,71.31,71.2,71.29,122284.0,69.0229,69.1295,69.0229,69.1101,122284.0
2024-03-07 09:55:00,71.29,71.31,71.25,71.28,67104.0,69.1101,69.1295,69.0714,69.1004,67104.0
2024-03-07 10:00:00,71.28,71.28,71.23,71.24,33604.0,69.1004,69.1004,69.052,69.0617,33604.0
2024-03-07 10:05:00,71.24,71.24,71.15,71.16,47490.0,69.0617,69.0617,68.9744,68.9841,47490.0
2024-03-07 10:10:00,71.16,71.24,71.16,71.23,74969.0,68.9841,69.0617,68.9841,69.052,74969.0
2024-03-07 10:15:00,71.23,71.27,71.23,71.24,46196.0,69.052,69.0907,69.052,69.0617,46196.0
2024-03-07 10:20:00,71.24,71.3,71.22,71.27,83355.0,69.0617,69.1198,69.0423,69.0907,83355.0
2024-03-07 10:25:00,71.27,71.29,71.24,71.26,21872.0,69.0907,69.1101,69.0617,69.0811,21872.0
2024-03-07 10:30:00,71.26,71.28,71.23,71.27,62495.0,69.0811,69.1004,69.052,69.0907,62495.0
2024-03-07 10:35:00,71.27,71.31,71.27,71.3,65766.0,69.0907,69.1295,69.0907,69.1198,65766.0
2024-03-07 10:40:00,71.3,71.35,71.29,71.33,34592.0,69.1198,69.1683,69.1101,69.1489,34592.0
2024-03-07 10:45:00,71.34,71.37,71.31,71.32,75483.0,69.1586,69.1877,69.1295,69.1392,75483.0
2024-03-07 10:50:00,71.31,71.34,71.24,71.24,141688.0,69.1295,69.1586,69.0617,69.0617,141688.0
2024-03-07 10:55:00,71.24,71.27,71.22,71.26,96842.0,69.0617,69.0907,69.0423,69.0811,96842.0
2024-03-07 11:00:00,71.26,71.28,71.23,71.27,71855.0,69.0811,69.1004,69.052,69.0907,71855.0
2024-03-07 11:05:00,71.26,71.3,71.25,71.29,66418.0,69.0811,69.1198,69.0714,69.1101,66418.0
2024-03-07 11:10:00,71.29,71.3,71.24,71.27,61151.0,69.1101,69.1198,69.0617,69.0907,61151.0
2024-03-07 11:15:00,71.27,71.28,71.25,71.27,71399.0,69.0907,69.1004,69.0714,69.0907,71399.0
2024-03-07 11:20:00,71.27,71.33,71.26,71.33,70019.0,69.0907,69.1489,69.0811,69.1489,70019.0
2024-03-07 11:25:00,71.33,71.38,71.3,71.37,65385.0,69.1489,69.1974,69.1198,69.1877,65385.0
2024-03-07 11:30:00,71.36,71.36,71.3,71.34,90823.0,69.178,69.178,69.1198,69.1586,90823.0
2024-03-07 11:35:00,71.34,71.37,71.32,71.36,36046.0,69.1586,69.1877,69.1392,69.178,36046.0
2024-03-07 11:40:00,71.37,71.39,71.36,71.38,54636.0,69.1877,69.2071,69.178,69.1974,54636.0
2024-03-07 11:45:00,71.38,71.38,71.33,71.37,121795.0,69.1974,69.1974,69.1489,69.1877,121795.0
2024-03-07 11:50:00,71.37,71.38,71.35,71.37,51034.0,69.1877,69.1974,69.1683,69.1877,51034.0
2024-03-07 11:55:00,71.37,71.39,71.36,71.38,90161.0,69.1877,69.2071,69.178,69.1974,90161.0
2024-03-07 12:00:00,71.39,71.39,71.34,71.34,89660.0,69.2071,69.2071,69.1586,69.1586,89660.0
2024-03-07 12:05:00,71.34,71.35,71.32,71.32,76130.0,69.1586,69.1683,69.1392,69.1392,76130.0
2024-03-07 12:10:00,71.33,71.35,71.32,71.34,198929.0,69.1489,69.1683,69.1392,69.1586,198929.0
2024-03-07 12:15:00,71.34,71.37,71.33,71.36,25870.0,69.1586,69.1877,69.1489,69.178,25870.0
2024-03-07 12:20:00,71.37,71.37,71.33,71.34,37400.0,69.1877,69.1877,69.1489,69.1586,37400.0
2024-03-07 12:25:00,71.35,71.36,71.3,71.31,37923.0,69.1683,69.178,69.1198,69.1295,37923.0
2024-03-07 12:30:00,71.31,71.32,71.26,71.27,33159.0,69.1295,69.1392,69.0811,69.0907,33159.0
2024-03-07 12:35:00,71.28,71.32,71.27,71.28,20800.0,69.1004,69.1392,69.0907,69.1004,20800.0
2024-03-07 12:40:00,71.28,71.29,71.22,71.26,64793.0,69.1004,69.1101,69.0423,69.0811,64793.0
2024-03-07 12:45:00,71.26,71.3,71.25,71.27,66363.0,69.0811,69.1198,69.0714,69.0907,66363.0
2024-03-07 12:50:00,71.26,71.32,71.26,71.32,134560.0,69.0811,69.1392,69.0811,69.1392,134560.0
2024-03-07 12:55:00,71.31,71.33,71.29,71.32,62157.0,69.1295,69.1489,69.1101,69.1392,62157.0
2024-03-07 13:00:00,71.33,71.34,71.3,71.33,96207.0,69.1489,69.1586,69.1198,69.1489,96207.0
2024-03-07 13:05:00,71.33,71.37,71.31,71.37,80315.0,69.1489,69.1877,69.1295,69.1877,80315.0
2024-03-07 13:10:00,71.37,71.39,71.36,71.37,70563.0,69.1877,69.2071,69.178,69.1877,70563.0
2024-03-07 13:15:00,71.37,71.41,71.36,71.37,57202.0,69.1877,69.2265,69.178,69.1877,57202.0
2024-03-07 13:20:00,71.38,71.39,71.36,71.38,71759.0,69.1974,69.2071,69.178,69.1974,71759.0
2024-03-07 13:25:00,71.38,71.38,71.34,71.36,58799.0,69.1974,69.1974,69.1586,69.178,58799.0
2024-03-07 13:30:00,71.37,71.39,71.33,71.39,78260.0,69.1877,69.2071,69.1489,69.2071,78260.0
2024-03-07 13:35:00,71.38,71.39,71.36,71.39,57851.0,69.1974,69.2071,69.178,69.2071,57851.0
2024-03-07 13:40:00,71.39,71.41,71.37,71.41,29735.0,69.2071,69.2265,69.1877,69.2265,29735.0
2024-03-07 13:45:00,71.41,71.42,71.4,71.4,30282.0,69.2265,69.2362,69.2168,69.2168,30282.0
2024-03-07 13:50:00,71.41,71.42,71.39,71.4,23896.0,69.2265,69.2362,69.2071,69.2168,23896.0
2024-03-07 13:55:00,71.41,71.43,71.4,71.41,59466.0,69.2265,69.2459,69.2168,69.2265,59466.0
2024-03-07 14:00:00,71.42,71.42,71.38,71.42,78994.0,69.2362,69.2362,69.1974,69.2362,78994.0
2024-03-07 14:05:00,71.41,71.42,71.33,71.34,69670.0,69.2265,69.2362,69.1489,69.1586,69670.0
2024-03-07 14:10:00,71.34,71.39,71.34,71.39,49359.0,69.1586,69.2071,69.1586,69.2071,49359.0
2024-03-07 14:15:00,71.39,71.4,71.36,71.38,37195.0,69.2071,69.2168,69.178,69.1974,37195.0
2024-03-07 14:20:00,71.38,71.38,71.34,71.35,84898.0,69.1974,69.1974,69.1586,69.1683,84898.0
2024-03-07 14:25:00,71.35,71.36,71.33,71.34,58848.0,69.1683,69.178,69.1489,69.1586,58848.0
2024-03-07 14:30:00,71.34,71.35,71.33,71.34,59595.0,69.1586,69.1683,69.1489,69.1586,59595.0
2024-03-07 14:35:00,71.34,71.35,71.31,71.32,24855.0,69.1586,69.1683,69.1295,69.1392,24855.0
2024-03-07 14:40:00,71.32,71.35,71.31,71.33,17949.0,69.1392,69.1683,69.1295,69.1489,17949.0
2024-03-07 14:45:00,71.33,71.37,71.32,71.36,15739.0,69.1489,69.1877,69.1392,69.178,15739.0
2024-03-07 14:50:00,71.36,71.38,71.35,71.37,36840.0,69.178,69.1974,69.1683,69.1877,36840.0
2024-03-07 14:55:00,71.37,71.38,71.31,71.33,44348.0,69.1877,69.1974,69.1295,69.1489,44348.0
2024-03-07 15:00:00,71.32,71.32,71.21,71.3,134782.0,69.1392,69.1392,69.0326,69.1198,134782.0
2024-03-07 15:05:00,71.29,71.29,71.24,71.27,66801.0,69.1101,69.1101,69.0617,69.0907,66801.0
2024-03-07 15:10:00,71.27,71.34,71.25,71.33,20380.0,69.0907,69.1586,69.0714,69.1489,20380.0
2024-03-07 15:15:00,71.32,71.34,71.31,71.33,33379.0,69.1392,69.1586,69.1295,69.1489,33379.0
2024-03-07 15:20:00,71.32,71.33,71.3,71.32,28539.0,69.1392,69.1489,69.1198,69.1392,28539.0
2024-03-07 15:25:00,71.32,71.35,71.32,71.33,9725.0,69.1392,69.1683,69.1392,69.1489,9725.0
2024-03-07 15:30:00,71.33,71.36,71.32,71.36,14695.0,69.1489,69.178,69.1392,69.178,14695.0
2024-03-07 15:35:00,71.37,71.37,71.35,71.35,13556.0,69.1877,69.1877,69.1683,69.1683,13556.0
2024-03-07 15:40:00,71.36,71.37,71.33,71.34,41291.0,69.178,69.1877,69.1489,69.1586,41291.0
2024-03-07 15:45:00,71.34,71.36,71.31,71.31,96263.0,69.1586,69.178,69.1295,69.1295,96263.0
2024-03-07 15:50:00,71.32,71.36,71.31,71.34,110523.0,69.1392,69.178,69.1295,69.1586,110523.0
2024-03-07 15:55:00,71.35,71.36,71.27,71.34,428825.0,69.1683,69.178,69.0907,69.1586,428825.0
2024-03-08 09:30:00,71.68,71.7,71.62,71.67,131937.0,69.4882,69.5076,69.43,69.4785,131937.0
2024-03-08 09:35:00,71.66,71.67,71.51,71.57,113666.0,69.4688,69.4785,69.3234,69.3816,113666.0
2024-03-08 09:40:00,71.59,71.67,71.58,71.65,67216.0,69.401,69.4785,69.3913,69.4591,67216.0
2024-03-08 09:45:00,71.65,71.71,71.62,71.68,95184.0,69.4591,69.5173,69.43,69.4882,95184.0
2024-03-08 09:50:00,71.69,71.7,71.61,71.62,75013.0,69.4979,69.5076,69.4204,69.43,75013.0
2024-03-08 09:55:00,71.62,71.7,71.6,71.69,158980.0,69.43,69.5076,69.4107,69.4979,158980.0
2024-03-08 10:00:00,71.69,71.76,71.69,71.72,36286.0,69.4979,69.5658,69.4979,69.527,36286.0
2024-03-08 10:05:00,71.72,71.73,71.68,71.69,41923.0,69.527,69.5367,69.4882,69.4979,41923.0
2024-03-08 10:10:00,71.7,71.7,71.63,71.65,53407.0,69.5076,69.5076,69.4397,69.4591,53407.0
2024-03-08 10:15:00,71.65,71.67,71.58,71.59,45426.0,69.4591,69.4785,69.3913,69.401,45426.0
2024-03-08 10:20:00,71.59,71.64,71.58,71.59,73551.0,69.401,69.4494,69.3913,69.401,73551.0
2024-03-08 10:25:00,71.59,71.68,71.58,71.67,28702.0,69.401,69.4882,69.3913,69.4785,28702.0
2024-03-08 10:30:00,71.67,71.68,71.63,71.65,43936.0,69.4785,69.4882,69.4397,69.4591,43936.0
2024-03-08 10:35:00,71.65,71.66,71.61,71.65,36681.0,69.4591,69.4688,69.4204,69.4591,36681.0
2024-03-08 10:40:00,71.65,71.66,71.61,71.65,25185.0,69.4591,69.4688,69.4204,69.4591,25185.0
2024-03-08 10:45:00,71.65,71.68,71.57,71.67,89976.0,69.4591,69.4882,69.3816,69.4785,89976.0
2024-03-08 10:50:00,71.67,71.7,71.64,71.7,44367.0,69.4785,69.5076,69.4494,69.5076,44367.0
2024-03-08 10:55:00,71.7,71.74,71.69,71.71,55219.0,69.5076,69.5464,69.4979,69.5173,55219.0
2024-03-08 11:00:00,71.71,71.72,71.59,71.6,37562.0,69.5173,69.527,69.401,69.4107,37562.0
2024-03-08 11:05:00,71.59,71.6,71.55,71.56,98950.0,69.401,69.4107,69.3622,69.3719,98950.0
2024-03-08 11:10:00,71.56,71.56,71.5,71.54,59934.0,69.3719,69.3719,69.3137,69.3525,59934.0
2024-03-08 11:15:00,71.53,71.53,71.48,71.48,98345.0,69.3428,69.3428,69.2943,69.2943,98345.0
2024-03-08 11:20:00,71.49,71.52,71.44,71.44,41055.0,69.304,69.3331,69.2555,69.2555,41055.0
2024-03-08 11:25:00,71.44,71.47,71.39,71.41,55769.0,69.2555,69.2846,69.2071,69.2265,55769.0
2024-03-08 11:30:00,71.41,71.42,71.33,71.37,55838.0,69.2265,69.2362,69.1489,69.1877,55838.0
2024-03-08 11:35:00,71.39,71.42,71.37,71.42,60412.0,69.2071,69.2362,69.1877,69.2362,60412.0
2024-03-08 11:40:00,71.42,71.43,71.34,71.37,114804.0,69.2362,69.2459,69.1586,69.1877,114804.0
2024-03-08 11:45:00,71.37,71.38,71.29,71.34,86469.0,69.1877,69.1974,69.1101,69.1586,86469.0
2024-03-08 11:50:00,71.34,71.38,71.3,71.32,116696.0,69.1586,69.1974,69.1198,69.1392,116696.0
2024-03-08 11:55:00,71.33,71.35,71.31,71.31,80669.0,69.1489,69.1683,69.1295,69.1295,80669.0
2024-03-08 12:00:00,71.31,71.37,71.3,71.35,247157.0,69.1295,69.1877,69.1198,69.1683,247157.0
2024-03-08 12:05:00,71.36,71.41,71.3,71.32,190282.0,69.178,69.2265,69.1198,69.1392,190282.0
2024-03-08 12:10:00,71.33,71.35,71.27,71.34,137709.0,69.1489,69.1683,69.0907,69.1586,137709.0
2024-03-08 12:15:00,71.34,71.36,71.3,71.31,135820.0,69.1586,69.178,69.1198,69.1295,135820.0
2024-03-08 12:20:00,71.31,71.34,71.27,71.28,129078.0,69.1295,69.1586,69.0907,69.1004,129078.0
2024-03-08 12:25:00,71.28,71.41,71.28,71.41,151696.0,69.1004,69.2265,69.1004,69.2265,151696.0
2024-03-08 12:30:00,71.41,71.44,71.4,71.41,96506.0,69.2265,69.2555,69.2168,69.2265,96506.0
2024-03-08 12:35:00,71.41,71.41,71.35,71.37,64018.0,69.2265,69.2265,69.1683,69.1877,64018.0
2024-03-08 12:40:00,71.37,71.38,71.31,71.32,92654.0,69.1877,69.1974,69.1295,69.1392,92654.0
2024-03-08 12:45:00,71.32,71.32,71.27,71.28,57748.0,69.1392,69.1392,69.0907,69.1004,57748.0
2024-03-08 12:50:00,71.28,71.3,71.2,71.2,90639.0,69.1004,69.1198,69.0229,69.0229,90639.0
2024-03-08 12:55:00,71.2,71.22,71.16,71.21,141147.0,69.0229,69.0423,68.9841,69.0326,141147.0
2024-03-08 13:00:00,71.21,71.21,71.14,71.15,491854.0,69.0326,69.0326,68.9647,68.9744,491854.0
2024-03-08 13:05:00,71.15,71.22,71.12,71.19,455505.0,68.9744,69.0423,68.9453,69.0132,455505.0
2024-03-08 13:10:00,71.19,71.2,71.14,71.14,205950.0,69.0132,69.0229,68.9647,68.9647,205950.0
2024-03-08 13:15:00,71.13,71.18,71.12,71.15,154155.0,68.955,69.0035,68.9453,68.9744,154155.0
2024-03-08 13:20:00,71.15,71.19,71.15,71.17,40961.0,68.9744,69.0132,68.9744,68.9938,40961.0
2024-03-08 13:25:00,71.17,71.2,71.16,71.19,64982.0,68.9938,69.0229,68.9841,69.0132,64982.0
2024-03-08 13:30:00,71.18,71.2,71.16,71.17,49606.0,69.0035,69.0229,68.9841,68.9938,49606.0
2024-03-08 13:35:00,71.17,71.18,71.11,71.15,102642.0,68.9938,69.0035,68.9356,68.9744,102642.0
2024-03-08 13:40:00,71.14,71.16,71.12,71.16,65463.0,68.9647,68.9841,68.9453,68.9841,65463.0
2024-03-08 13:45:00,71.17,71.2,71.14,71.17,54626.0,68.9938,69.0229,68.9647,68.9938,54626.0
2024-03-08 13:50:00,71.17,71.18,71.11,71.13,88535.0,68.9938,69.0035,68.9356,68.955,88535.0
2024-03-08 13:55:00,71.13,71.17,71.12,71.16,99820.0,68.955,68.9938,68.9453,68.9841,99820.0
2024-03-08 14:00:00,71.16,71.2,71.16,71.19,66291.0,68.9841,69.0229,68.9841,69.0132,66291.0
2024-03-08 14:05:00,71.2,71.21,71.15,71.19,60122.0,69.0229,69.0326,68.9744,69.0132,60122.0
2024-03-08 14:10:00,71.19,71.19,71.15,71.16,86269.0,69.0132,69.0132,68.9744,68.9841,86269.0
2024-03-08 14:15:00,71.17,71.23,71.16,71.22,60854.0,68.9938,69.052,68.9841,69.0423,60854.0
2024-03-08 14:20:00,71.22,71.29,71.22,71.29,50388.0,69.0423,69.1101,69.0423,69.1101,50388.0
2024-03-08 14:25:00,71.28,71.29,71.25,71.25,48595.0,69.1004,69.1101,69.0714,69.0714,48595.0
2024-03-08 14:30:00,71.25,71.31,71.25,71.31,26019.0,69.0714,69.1295,69.0714,69.1295,26019.0
2024-03-08 14:35:00,71.31,71.35,71.3,71.31,46214.0,69.1295,69.1683,69.1198,69.1295,46214.0
2024-03-08 14:40:00,71.32,71.37,71.31,71.36,29159.0,69.1392,69.1877,69.1295,69.178,29159.0
2024-03-08 14:45:00,71.36,71.37,71.32,71.35,66349.0,69.178,69.1877,69.1392,69.1683,66349.0
2024-03-08 14:50:00,71.35,71.37,71.3,71.31,58813.0,69.1683,69.1877,69.1198,69.1295,58813.0
2024-03-08 14:55:00,71.31,71.35,71.31,71.31,62600.0,69.1295,69.1683,69.1295,69.1295,62600.0
2024-03-08 15:00:00,71.32,71.4,71.32,71.39,45218.0,69.1392,69.2168,69.1392,69.2071,45218.0
2024-03-08 15:05:00,71.39,71.4,71.32,71.32,42090.0,69.2071,69.2168,69.1392,69.1392,42090.0
2024-03-08 15:10:00,71.32,71.33,71.27,71.31,67647.0,69.1392,69.1489,69.0907,69.1295,67647.0
2024-03-08 15:15:00,71.3,71.32,71.27,71.29,72255.0,69.1198,69.1392,69.0907,69.1101,72255.0
2024-03-08 15:20:00,71.29,71.33,71.28,71.32,86974.0,69.1101,69.1489,69.1004,69.1392,86974.0
2024-03-08 15:25:00,71.32,71.34,71.23,71.24,174946.0,69.1392,69.1586,69.052,69.0617,174946.0
2024-03-08 15:30:00,71.23,71.28,71.23,71.26,204970.0,69.052,69.1004,69.052,69.0811,204970.0
2024-03-08 15:35:00,71.26,71.27,71.22,71.23,40193.0,69.0811,69.0907,69.0423,69.052,40193.0
2024-03-08 15:40:00,71.23,71.28,71.23,71.24,104738.0,69.052,69.1004,69.052,69.0617,104738.0
2024-03-08 15:45:00,71.25,71.27,71.23,71.26,106741.0,69.0714,69.0907,69.052,69.0811,106741.0
2024-03-08 15:50:00,71.26,71.28,71.17,71.18,197261.0,69.0811,69.1004,68.9938,69.0035,197261.0
2024-03-08 15:55:00,71.17,71.19,71.15,71.18,358784.0,68.9938,69.0132,68.9744,69.0035,358784.0
2024-03-11 09:30:00,69.81,69.88,69.75,69.84,460484.0,67.6754,67.7433,67.6172,67.7045,460484.0
2024-03-11 09:35:00,69.84,69.89,69.84,69.87,66655.0,67.7045,67.7529,67.7045,67.7336,66655.0
2024-03-11 09:40:00,69.88,69.88,69.83,69.84,125370.0,67.7433,67.7433,67.6948,67.7045,125370.0
2024-03-11 09:45:00,69.83,69.84,69.71,69.73,120489.0,67.6948,67.7045,67.5784,67.5978,120489.0
2024-03-11 09:50:00,69.73,69.78,69.71,69.72,51282.0,67.5978,67.6463,67.5784,67.5881,51282.0
2024-03-11 09:55:00,69.72,69.74,69.66,69.67,135779.0,67.5881,67.6075,67.53,67.5397,135779.0
2024-03-11 10:00:00,69.67,69.69,69.63,69.63,110486.0,67.5397,67.5591,67.5009,67.5009,110486.0
2024-03-11 10:05:00,69.63,69.64,69.57,69.59,54333.0,67.5009,67.5106,67.4427,67.4621,54333.0
2024-03-11 10:10:00,69.59,69.61,69.54,69.58,34463.0,67.4621,67.4815,67.4136,67.4524,34463.0
2024-03-11 10:15:00,69.58,69.64,69.57,69.64,66729.0,67.4524,67.5106,67.4427,67.5106,66729.0
2024-03-11 10:20:00,69.64,69.64,69.53,69.55,71056.0,67.5106,67.5106,67.404,67.4233,71056.0
2024-03-11 10:25:00,69.55,69.59,69.54,69.57,36497.0,67.4233,67.4621,67.4136,67.4427,36497.0
2024-03-11 10:30:00,69.58,69.68,69.57,69.67,40424.0,67.4524,67.5494,67.4427,67.5397,40424.0
2024-03-11 10:35:00,69.67,69.67,69.53,69.53,49642.0,67.5397,67.5397,67.404,67.404,49642.0
2024-03-11 10:40:00,69.53,69.59,69.53,69.56,87127.0,67.404,67.4621,67.404,67.433,87127.0
2024-03-11 10:45:00,69.55,69.58,69.51,69.58,189344.0,67.4233,67.4524,67.3846,67.4524,189344.0
2024-03-11 10:50:00,69.58,69.65,69.57,69.64,89521.0,67.4524,67.5203,67.4427,67.5106,89521.0
2024-03-11 10:55:00,69.65,69.67,69.64,69.67,174995.0,67.5203,67.5397,67.5106,67.5397,174995.0
2024-03-11 11:00:00,69.67,69.68,69.63,69.63,96222.0,67.5397,67.5494,67.5009,67.5009,96222.0
2024-03-11 11:05:00,69.63,69.66,69.61,69.64,148016.0,67.5009,67.53,67.4815,67.5106,148016.0
2024-03-11 11:10:00,69.63,69.64,69.59,69.62,222950.0,67.5009,67.5106,67.4621,67.4912,222950.0
2024-03-11 11:15:00,69.63,69.64,69.6,69.61,105897.0,67.5009,67.5106,67.4718,67.4815,105897.0
2024-03-11 11:20:00,69.61,69.61,69.56,69.56,52620.0,67.4815,67.4815,67.433,67.433,52620.0
2024-03-11 11:25:00,69.56,69.58,69.55,69.58,56581.0,67.433,67.4524,67.4233,67.4524,56581.0
2024-03-11 11:30:00,69.58,69.62,69.55,69.6,63388.0,67.4524,67.4912,67.4233,67.4718,63388.0
2024-03-11 11:35:00,69.59,69.64,69.59,69.6,46946.0,67.4621,67.5106,67.4621,67.4718,46946.0
2024-03-11 11:40:00,69.59,69.63,69.57,69.62,67144.0,67.4621,67.5009,67.4427,67.4912,67144.0
2024-03-11 11:45:00,69.62,69.67,69.6,69.67,73405.0,67.4912,67.5397,67.4718,67.5397,73405.0
2024-03-11 11:50:00,69.67,69.7,69.66,69.68,36214.0,67.5397,67.5688,67.53,67.5494,36214.0
2024-03-11 11:55:00,69.67,69.7,69.66,69.69,149978.0,67.5397,67.5688,67.53,67.5591,149978.0
2024-03-11 12:00:00,69.7,69.7,69.61,69.64,247324.0,67.5688,67.5688,67.4815,67.5106,247324.0
2024-03-11 12:05:00,69.64,69.66,69.61,69.61,221458.0,67.5106,67.53,67.4815,67.4815,221458.0
2024-03-11 12:10:00,69.61,69.63,69.58,69.6,263288.0,67.4815,67.5009,67.4524,67.4718,263288.0
2024-03-11 12:15:00,69.6,69.63,69.6,69.61,251714.0,67.4718,67.5009,67.4718,67.4815,251714.0
2024-03-11 12:20:00,69.61,69.63,69.6,69.62,195093.0,67.4815,67.5009,67.4718,67.4912,195093.0
2024-03-11 12:25:00,69.62,69.64,69.61,69.64,283698.0,67.4912,67.5106,67.4815,67.5106,283698.0
2024-03-11 12:30:00,69.64,69.65,69.62,69.63,234486.0,67.5106,67.5203,67.4912,67.5009,234486.0
2024-03-11 12:35:00,69.63,69.65,69.61,69.61,207788.0,67.5009,67.5203,67.4815,67.4815,207788.0
2024-03-11 12:40:00,69.61,69.65,69.61,69.62,200465.0,67.4815,67.5203,67.4815,67.4912,200465.0
2024-03-11 12:45:00,69.63,69.64,69.6,69.62,197739.0,67.5009,67.5106,67.4718,67.4912,197739.0
2024-03-11 12:50:00,69.61,69.62,69.59,69.61,202574.0,67.4815,67.4912,67.4621,67.4815,202574.0
2024-03-11 12:55:00,69.61,69.61,69.59,69.59,211676.0,67.4815,67.4815,67.4621,67.4621,211676.0
2024-03-11 13:00:00,69.59,69.64,69.56,69.61,305678.0,67.4621,67.5106,67.433,67.4815,305678.0
2024-03-11 13:05:00,69.61,69.62,69.57,69.6,271694.0,67.4815,67.4912,67.4427,67.4718,271694.0
2024-03-11 13:10:00,69.59,69.6,69.54,69.55,275491.0,67.4621,67.4718,67.4136,67.4233,275491.0
2024-03-11 13:15:00,69.55,69.58,69.54,69.58,219322.0,67.4233,67.4524,67.4136,67.4524,219322.0
2024-03-11 13:20:00,69.58,69.6,69.56,69.56,244953.0,67.4524,67.4718,67.433,67.433,244953.0
2024-03-11 13:25:00,69.57,69.59,69.56,69.56,200484.0,67.4427,67.4621,67.433,67.433,200484.0
2024-03-11 13:30:00,69.56,69.59,69.55,69.56,195095.0,67.433,67.4621,67.4233,67.433,195095.0
2024-03-11 13:35:00,69.56,69.57,69.49,69.49,254120.0,67.433,67.4427,67.3652,67.3652,254120.0
2024-03-11 13:40:00,69.5,69.5,69.46,69.47,187716.0,67.3749,67.3749,67.3361,67.3458,187716.0
2024-03-11 13:45:00,69.47,69.49,69.44,69.47,280367.0,67.3458,67.3652,67.3167,67.3458,280367.0
2024-03-11 13:50:00,69.47,69.49,69.45,69.47,253079.0,67.3458,67.3652,67.3264,67.3458,253079.0
2024-03-11 13:55:00,69.47,69.49,69.45,69.48,202115.0,67.3458,67.3652,67.3264,67.3555,202115.0
2024-03-11 14:00:00,69.48,69.5,69.45,69.5,254066.0,67.3555,67.3749,67.3264,67.3749,254066.0
2024-03-11 14:05:00,69.5,69.5,69.47,69.48,185152.0,67.3749,67.3749,67.3458,67.3555,185152.0
2024-03-11 14:10:00,69.48,69.49,69.44,69.47,139633.0,67.3555,67.3652,67.3167,67.3458,139633.0
2024-03-11 14:15:00,69.47,69.52,69.47,69.52,384236.0,67.3458,67.3943,67.3458,67.3943,384236.0
2024-03-11 14:20:00,69.52,69.57,69.51,69.57,66603.0,67.3943,67.4427,67.3846,67.4427,66603.0
2024-03-11 14:25:00,69.56,69.57,69.53,69.56,65788.0,67.433,67.4427,67.404,67.433,65788.0
2024-03-11 14:30:00,69.56,69.57,69.52,69.53,63346.0,67.433,67.4427,67.3943,67.404,63346.0
2024-03-11 14:35:00,69.53,69.55,69.51,69.55,55330.0,67.404,67.4233,67.3846,67.4233,55330.0
2024-03-11 14:40:00,69.55,69.59,69.55,69.57,47718.0,67.4233,67.4621,67.4233,67.4427,47718.0
2024-03-11 14:45:00,69.57,69.62,69.57,69.62,73821.0,67.4427,67.4912,67.4427,67.4912,73821.0
2024-03-11 14:50:00,69.62,69.64,69.6,69.61,53477.0,67.4912,67.5106,67.4718,67.4815,53477.0
2024-03-11 14:55:00,69.62,69.63,69.6,69.63,56240.0,67.4912,67.5009,67.4718,67.5009,56240.0
2024-03-11 15:00:00,69.64,69.65,69.6,69.63,102436.0,67.5106,67.5203,67.4718,67.5009,102436.0
2024-03-11 15:05:00,69.63,69.65,69.61,69.61,72141.0,67.5009,67.5203,67.4815,67.4815,72141.0
2024-03-11 15:10:00,69.61,69.63,69.59,69.59,61951.0,67.4815,67.5009,67.4621,67.4621,61951.0
2024-03-11 15:15:00,69.59,69.62,69.59,69.6,84583.0,67.4621,67.4912,67.4621,67.4718,84583.0
2024-03-11 15:20:00,69.6,69.61,69.58,69.59,92667.0,67.4718,67.4815,67.4524,67.4621,92667.0
2024-03-11 15:25:00,69.59,69.59,69.57,69.57,47441.0,67.4621,67.4621,67.4427,67.4427,47441.0
2024-03-11 15:30:00,69.57,69.6,69.56,69.56,50163.0,67.4427,67.4718,67.433,67.433,50163.0
2024-03-11 15:35:00,69.57,69.58,69.54,69.56,89286.0,67.4427,67.4524,67.4136,67.433,89286.0
2024-03-11 15:40:00,69.56,69.61,69.55,69.59,103748.0,67.433,67.4815,67.4233,67.4621,103748.0
2024-03-11 15:45:00,69.6,69.61,69.53,69.53,231434.0,67.4718,67.4815,67.404,67.404,231434.0
2024-03-11 15:50:00,69.54,69.56,69.5,69.51,421428.0,67.4136,67.433,67.3749,67.3846,421428.0
2024-03-11 15:55:00,69.5,69.6,69.5,69.59,1256091.0,67.3749,67.4718,67.3749,67.4621,1256091.0
2024-03-12 09:30:00,69.58,69.64,69.5,69.5,138711.0,67.4524,67.5106,67.3749,67.3749,138711.0
2024-03-12 09:35:00,69.49,69.5,69.4,69.4,47806.0,67.3652,67.3749,67.2779,67.2779,47806.0
2024-03-12 09:40:00,69.4,69.47,69.39,69.4,113662.0,67.2779,67.3458,67.2682,67.2779,113662.0
2024-03-12 09:45:00,69.4,69.41,69.32,69.37,65077.0,67.2779,67.2876,67.2004,67.2488,65077.0
2024-03-12 09:50:00,69.38,69.48,69.37,69.46,69029.0,67.2585,67.3555,67.2488,67.3361,69029.0
2024-03-12 09:55:00,69.47,69.6,69.47,69.59,98653.0,67.3458,67.4718,67.3458,67.4621,98653.0
2024-03-12 10:00:00,69.59,69.62,69.57,69.57,70286.0,67.4621,67.4912,67.4427,67.4427,70286.0
2024-03-12 10:05:00,69.57,69.83,69.55,69.72,355036.0,67.4427,67.6948,67.4233,67.5881,355036.0
2024-03-12 10:10:00,69.72,69.78,69.7,69.76,86071.0,67.5881,67.6463,67.5688,67.6269,86071.0
2024-03-12 10:15:00,69.75,69.82,69.74,69.81,45530.0,67.6172,67.6851,67.6075,67.6754,45530.0
2024-03-12 10:20:00,69.81,69.84,69.76,69.84,58391.0,67.6754,67.7045,67.6269,67.7045,58391.0
2024-03-12 10:25:00,69.84,69.86,69.82,69.84,18840.0,67.7045,67.7239,67.6851,67.7045,18840.0
2024-03-12 10:30:00,69.84,69.88,69.8,69.81,41227.0,67.7045,67.7433,67.6657,67.6754,41227.0
2024-03-12 10:35:00,69.81,69.84,69.78,69.81,34687.0,67.6754,67.7045,67.6463,67.6754,34687.0
2024-03-12 10:40:00,69.81,69.85,69.81,69.85,45711.0,67.6754,67.7142,67.6754,67.7142,45711.0
2024-03-12 10:45:00,69.84,69.93,69.83,69.92,236362.0,67.7045,67.7917,67.6948,67.782,236362.0
2024-03-12 10:50:00,69.93,69.95,69.91,69.92,44020.0,67.7917,67.8111,67.7723,67.782,44020.0
2024-03-12 10:55:00,69.92,69.93,69.87,69.89,119589.0,67.782,67.7917,67.7336,67.7529,119589.0
2024-03-12 11:00:00,69.9,69.95,69.88,69.9,128107.0,67.7626,67.8111,67.7433,67.7626,128107.0
2024-03-12 11:05:00,69.9,69.98,69.89,69.97,129814.0,67.7626,67.8402,67.7529,67.8305,129814.0
2024-03-12 11:10:00,69.96,69.98,69.94,69.97,105421.0,67.8208,67.8402,67.8014,67.8305,105421.0
2024-03-12 11:15:00,69.98,70.0,69.94,69.95,45883.0,67.8402,67.8596,67.8014,67.8111,45883.0
2024-03-12 11:20:00,69.94,69.97,69.92,69.96,22401.0,67.8014,67.8305,67.782,67.8208,22401.0
2024-03-12 11:25:00,69.97,69.97,69.94,69.95,26103.0,67.8305,67.8305,67.8014,67.8111,26103.0
2024-03-12 11:30:00,69.95,69.97,69.93,69.97,58041.0,67.8111,67.8305,67.7917,67.8305,58041.0
2024-03-12 11:35:00,69.97,70.04,69.94,70.01,86437.0,67.8305,67.8984,67.8014,67.8693,86437.0
2024-03-12 11:40:00,70.0,70.0,69.91,69.95,81812.0,67.8596,67.8596,67.7723,67.8111,81812.0
2024-03-12 11:45:00,69.94,69.95,69.9,69.91,143688.0,67.8014,67.8111,67.7626,67.7723,143688.0
2024-03-12 11:50:00,69.92,69.96,69.92,69.93,117110.0,67.782,67.8208,67.782,67.7917,117110.0
2024-03-12 11:55:00,69.93,69.94,69.91,69.92,78917.0,67.7917,67.8014,67.7723,67.782,78917.0
2024-03-12 12:00:00,69.92,69.92,69.85,69.85,283387.0,67.782,67.782,67.7142,67.7142,283387.0
2024-03-12 12:05:00,69.84,69.88,69.84,69.85,400534.0,67.7045,67.7433,67.7045,67.7142,400534.0
2024-03-12 12:10:00,69.86,69.87,69.81,69.82,132202.0,67.7239,67.7336,67.6754,67.6851,132202.0
2024-03-12 12:15:00,69.82,69.82,69.77,69.78,60834.0,67.6851,67.6851,67.6366,67.6463,60834.0
2024-03-12 12:20:00,69.78,69.83,69.77,69.8,69278.0,67.6463,67.6948,67.6366,67.6657,69278.0
2024-03-12 12:25:00,69.81,69.82,69.79,69.8,36330.0,67.6754,67.6851,67.656,67.6657,36330.0
2024-03-12 12:30:00,69.8,69.81,69.79,69.81,46552.0,67.6657,67.6754,67.656,67.6754,46552.0
2024-03-12 12:35:00,69.81,69.82,69.8,69.8,59089.0,67.6754,67.6851,67.6657,67.6657,59089.0
2024-03-12 12:40:00,69.81,69.83,69.78,69.78,44829.0,67.6754,67.6948,67.6463,67.6463,44829.0
2024-03-12 12:45:00,69.78,69.79,69.74,69.78,98915.0,67.6463,67.656,67.6075,67.6463,98915.0
2024-03-12 12:50:00,69.78,69.8,69.76,69.77,74122.0,67.6463,67.6657,67.6269,67.6366,74122.0
2024-03-12 12:55:00,69.78,69.78,69.74,69.77,81642.0,67.6463,67.6463,67.6075,67.6366,81642.0
2024-03-12 13:00:00,69.77,69.81,69.71,69.72,118134.0,67.6366,67.6754,67.5784,67.5881,118134.0
2024-03-12 13:05:00,69.72,69.73,69.67,69.7,139609.0,67.5881,67.5978,67.5397,67.5688,139609.0
2024-03-12 13:10:00,69.69,69.72,69.68,69.71,113757.0,67.5591,67.5881,67.5494,67.5784,113757.0
2024-03-12 13:15:00,69.71,69.78,69.71,69.78,90446.0,67.5784,67.6463,67.5784,67.6463,90446.0
2024-03-12 13:20:00,69.78,69.81,69.77,69.78,168557.0,67.6463,67.6754,67.6366,67.6463,168557.0
2024-03-12 13:25:00,69.79,69.8,69.74,69.76,93861.0,67.656,67.6657,67.6075,67.6269,93861.0
2024-03-12 13:30:00,69.75,69.81,69.75,69.78,74192.0,67.6172,67.6754,67.6172,67.6463,74192.0
2024-03-12 13:35:00,69.78,69.8,69.76,69.79,103932.0,67.6463,67.6657,67.6269,67.656,103932.0
2024-03-12 13:40:00,69.78,69.8,69.77,69.8,136373.0,67.6463,67.6657,67.6366,67.6657,136373.0
2024-03-12 13:45:00,69.8,69.81,69.76,69.79,87722.0,67.6657,67.6754,67.6269,67.656,87722.0
2024-03-12 13:50:00,69.79,69.79,69.75,69.76,120415.0,67.656,67.656,67.6172,67.6269,120415.0
2024-03-12 13:55:00,69.76,69.82,69.75,69.8,161584.0,67.6269,67.6851,67.6172,67.6657,161584.0
2024-03-12 14:00:00,69.79,69.83,69.79,69.83,48128.0,67.656,67.6948,67.656,67.6948,48128.0
2024-03-12 14:05:00,69.83,69.85,69.82,69.84,82243.0,67.6948,67.7142,67.6851,67.7045,82243.0
2024-03-12 14:10:00,69.84,69.87,69.82,69.83,70515.0,67.7045,67.7336,67.6851,67.6948,70515.0
2024-03-12 14:15:00,69.82,69.85,69.82,69.84,119107.0,67.6851,67.7142,67.6851,67.7045,119107.0
2024-03-12 14:20:00,69.84,69.87,69.84,69.84,116803.0,67.7045,67.7336,67.7045,67.7045,116803.0
2024-03-12 14:25:00,69.84,69.87,69.83,69.86,113456.0,67.7045,67.7336,67.6948,67.7239,113456.0
2024-03-12 14:30:00,69.86,69.91,69.86,69.89,121802.0,67.7239,67.7723,67.7239,67.7529,121802.0
2024-03-12 14:35:00,69.89,69.91,69.87,69.89,125319.0,67.7529,67.7723,67.7336,67.7529,125319.0
2024-03-12 14:40:00,69.89,69.9,69.81,69.81,141642.0,67.7529,67.7626,67.6754,67.6754,141642.0
2024-03-12 14:45:00,69.81,69.87,69.81,69.87,118937.0,67.6754,67.7336,67.6754,67.7336,118937.0
2024-03-12 14:50:00,69.87,69.88,69.85,69.88,72936.0,67.7336,67.7433,67.7142,67.7433,72936.0
2024-03-12 14:55:00,69.88,69.89,69.86,69.89,136188.0,67.7433,67.7529,67.7239,67.7529,136188.0
2024-03-12 15:00:00,69.89,69.91,69.86,69.91,38067.0,67.7529,67.7723,67.7239,67.7723,38067.0
2024-03-12 15:05:00,69.9,69.91,69.89,69.91,53377.0,67.7626,67.7723,67.7529,67.7723,53377.0
2024-03-12 15:10:00,69.91,69.92,69.89,69.9,60599.0,67.7723,67.782,67.7529,67.7626,60599.0
2024-03-12 15:15:00,69.9,69.92,69.88,69.91,108089.0,67.7626,67.782,67.7433,67.7723,108089.0
2024-03-12 15:20:00,69.91,69.93,69.9,69.92,62696.0,67.7723,67.7917,67.7626,67.782,62696.0
2024-03-12 15:25:00,69.92,69.95,69.91,69.95,63959.0,67.782,67.8111,67.7723,67.8111,63959.0
2024-03-12 15:30:00,69.95,69.95,69.92,69.93,104115.0,67.8111,67.8111,67.782,67.7917,104115.0
2024-03-12 15:35:00,69.92,69.94,69.91,69.91,98035.0,67.782,67.8014,67.7723,67.7723,98035.0
2024-03-12 15:40:00,69.92,69.96,69.91,69.93,60044.0,67.782,67.8208,67.7723,67.7917,60044.0
2024-03-12 15:45:00,69.93,69.95,69.92,69.94,110665.0,67.7917,67.8111,67.782,67.8014,110665.0
2024-03-12 15:50:00,69.93,69.95,69.92,69.94,236238.0,67.7917,67.8111,67.782,67.8014,236238.0
2024-03-12 15:55:00,69.94,70.0,69.93,69.98,836238.0,67.8014,67.8596,67.7917,67.8402,836238.0
2024-03-13 09:30:00,69.2,69.27,69.15,69.22,224716.0,67.084,67.1519,67.0356,67.1034,224716.0
2024-03-13 09:35:00,69.23,69.25,69.2,69.23,50000.0,67.1131,67.1325,67.084,67.1131,50000.0
2024-03-13 09:40:00,69.23,69.28,69.22,69.24,159478.0,67.1131,67.1616,67.1034,67.1228,159478.0
2024-03-13 09:45:00,69.24,69.25,69.2,69.24,129302.0,67.1228,67.1325,67.084,67.1228,129302.0
2024-03-13 09:50:00,69.23,69.25,69.2,69.21,48769.0,67.1131,67.1325,67.084,67.0937,48769.0
2024-03-13 09:55:00,69.21,69.23,69.15,69.16,70557.0,67.0937,67.1131,67.0356,67.0453,70557.0
2024-03-13 10:00:00,69.16,69.18,69.08,69.14,163061.0,67.0453,67.0647,66.9677,67.0259,163061.0
2024-03-13 10:05:00,69.13,69.22,69.13,69.22,101738.0,67.0162,67.1034,67.0162,67.1034,101738.0
2024-03-13 10:10:00,69.21,69.25,69.2,69.2,25195.0,67.0937,67.1325,67.084,67.084,25195.0
2024-03-13 10:15:00,69.21,69.22,69.16,69.2,132389.0,67.0937,67.1034,67.0453,67.084,132389.0
2024-03-13 10:20:00,69.2,69.27,69.19,69.26,53804.0,67.084,67.1519,67.0743,67.1422,53804.0
2024-03-13 10:25:00,69.27,69.31,69.26,69.28,71819.0,67.1519,67.1907,67.1422,67.1616,71819.0
2024-03-13 10:30:00,69.27,69.28,69.23,69.27,54558.0,67.1519,67.1616,67.1131,67.1519,54558.0
2024-03-13 10:35:00,69.27,69.3,69.25,69.28,64373.0,67.1519,67.181,67.1325,67.1616,64373.0
2024-03-13 10:40:00,69.28,69.33,69.28,69.33,109103.0,67.1616,67.2101,67.1616,67.2101,109103.0
2024-03-13 10:45:00,69.34,69.35,69.29,69.31,148701.0,67.2198,67.2295,67.1713,67.1907,148701.0
2024-03-13 10:50:00,69.31,69.35,69.3,69.35,55117.0,67.1907,67.2295,67.181,67.2295,55117.0
2024-03-13 10:55:00,69.34,69.39,69.34,69.38,113764.0,67.2198,67.2682,67.2198,67.2585,113764.0
2024-03-13 11:00:00,69.38,69.38,69.34,69.37,51646.0,67.2585,67.2585,67.2198,67.2488,51646.0
2024-03-13 11:05:00,69.38,69.4,69.33,69.35,68370.0,67.2585,67.2779,67.2101,67.2295,68370.0
2024-03-13 11:10:00,69.36,69.36,69.33,69.34,48352.0,67.2392,67.2392,67.2101,67.2198,48352.0
2024-03-13 11:15:00,69.34,69.37,69.32,69.36,70371.0,67.2198,67.2488,67.2004,67.2392,70371.0
2024-03-13 11:20:00,69.36,69.38,69.35,69.37,46027.0,67.2392,67.2585,67.2295,67.2488,46027.0
2024-03-13 11:25:00,69.38,69.39,69.32,69.34,111151.0,67.2585,67.2682,67.2004,67.2198,111151.0
2024-03-13 11:30:00,69.34,69.38,69.32,69.33,84556.0,67.2198,67.2585,67.2004,67.2101,84556.0
2024-03-13 11:35:00,69.33,69.37,69.31,69.32,115532.0,67.2101,67.2488,67.1907,67.2004,115532.0
2024-03-13 11:40:00,69.32,69.35,69.3,69.33,153242.0,67.2004,67.2295,67.181,67.2101,153242.0
2024-03-13 11:45:00,69.32,69.32,69.29,69.31,82639.0,67.2004,67.2004,67.1713,67.1907,82639.0
2024-03-13 11:50:00,69.31,69.33,69.3,69.33,126453.0,67.1907,67.2101,67.181,67.2101,126453.0
2024-03-13 11:55:00,69.33,69.39,69.33,69.39,79306.0,67.2101,67.2682,67.2101,67.2682,79306.0
2024-03-13 12:00:00,69.39,69.41,69.37,69.4,121498.0,67.2682,67.2876,67.2488,67.2779,121498.0
2024-03-13 12:05:00,69.4,69.43,69.36,69.37,82240.0,67.2779,67.307,67.2392,67.2488,82240.0
2024-03-13 12:10:00,69.37,69.39,69.35,69.37,50736.0,67.2488,67.2682,67.2295,67.2488,50736.0
2024-03-13 12:15:00,69.37,69.4,69.37,69.39,71686.0,67.2488,67.2779,67.2488,67.2682,71686.0
2024-03-13 12:20:00,69.39,69.4,69.37,69.38,73878.0,67.2682,67.2779,67.2488,67.2585,73878.0
2024-03-13 12:25:00,69.38,69.39,69.35,69.35,46165.0,67.2585,67.2682,67.2295,67.2295,46165.0
2024-03-13 12:30:00,69.35,69.36,69.29,69.32,132126.0,67.2295,67.2392,67.1713,67.2004,132126.0
2024-03-13 12:35:00,69.32,69.33,69.3,69.33,113718.0,67.2004,67.2101,67.181,67.2101,113718.0
2024-03-13 12:40:00,69.33,69.34,69.32,69.34,62207.0,67.2101,67.2198,67.2004,67.2198,62207.0
2024-03-13 12:45:00,69.34,69.37,69.34,69.36,92793.0,67.2198,67.2488,67.2198,67.2392,92793.0
2024-03-13 12:50:00,69.37,69.37,69.33,69.34,77323.0,67.2488,67.2488,67.2101,67.2198,77323.0
2024-03-13 12:55:00,69.34,69.36,69.32,69.36,116450.0,67.2198,67.2392,67.2004,67.2392,116450.0
2024-03-13 13:00:00,69.35,69.48,69.35,69.41,428554.0,67.2295,67.3555,67.2295,67.2876,428554.0
2024-03-13 13:05:00,69.41,69.47,69.4,69.45,148735.0,67.2876,67.3458,67.2779,67.3264,148735.0
2024-03-13 13:10:00,69.46,69.49,69.44,69.46,111124.0,67.3361,67.3652,67.3167,67.3361,111124.0
2024-03-13 13:15:00,69.47,69.47,69.44,69.47,216797.0,67.3458,67.3458,67.3167,67.3458,216797.0
2024-03-13 13:20:00,69.47,69.48,69.45,69.48,77672.0,67.3458,67.3555,67.3264,67.3555,77672.0
2024-03-13 13:25:00,69.48,69.51,69.48,69.5,57784.0,67.3555,67.3846,67.3555,67.3749,57784.0
2024-03-13 13:30:00,69.5,69.51,69.45,69.45,89914.0,67.3749,67.3846,67.3264,67.3264,89914.0
2024-03-13 13:35:00,69.46,69.48,69.45,69.46,53068.0,67.3361,67.3555,67.3264,67.3361,53068.0
2024-03-13 13:40:00,69.45,69.48,69.43,69.43,75866.0,67.3264,67.3555,67.307,67.307,75866.0
2024-03-13 13:45:00,69.44,69.46,69.43,69.44,50327.0,67.3167,67.3361,67.307,67.3167,50327.0
2024-03-13 13:50:00,69.44,69.47,69.43,69.47,25674.0,67.3167,67.3458,67.307,67.3458,25674.0
2024-03-13 13:55:00,69.46,69.48,69.45,69.45,40855.0,67.3361,67.3555,67.3264,67.3264,40855.0
2024-03-13 14:00:00,69.45,69.45,69.42,69.42,20961.0,67.3264,67.3264,67.2973,67.2973,20961.0
2024-03-13 14:05:00,69.42,69.44,69.42,69.42,37359.0,67.2973,67.3167,67.2973,67.2973,37359.0
2024-03-13 14:10:00,69.42,69.44,69.4,69.42,36310.0,67.2973,67.3167,67.2779,67.2973,36310.0
2024-03-13 14:15:00,69.41,69.43,69.39,69.4,42479.0,67.2876,67.307,67.2682,67.2779,42479.0
2024-03-13 14:20:00,69.4,69.42,69.38,69.42,25489.0,67.2779,67.2973,67.2585,67.2973,25489.0
2024-03-13 14:25:00,69.42,69.45,69.42,69.45,40915.0,67.2973,67.3264,67.2973,67.3264,40915.0
2024-03-13 14:30:00,69.45,69.47,69.44,69.46,41550.0,67.3264,67.3458,67.3167,67.3361,41550.0
2024-03-13 14:35:00,69.47,69.47,69.44,69.44,81419.0,67.3458,67.3458,67.3167,67.3167,81419.0
2024-03-13 14:40:00,69.45,69.47,69.42,69.43,39274.0,67.3264,67.3458,67.2973,67.307,39274.0
2024-03-13 14:45:00,69.44,69.44,69.4,69.41,58640.0,67.3167,67.3167,67.2779,67.2876,58640.0
2024-03-13 14:50:00,69.41,69.42,69.38,69.39,70255.0,67.2876,67.2973,67.2585,67.2682,70255.0
2024-03-13 14:55:00,69.39,69.39,69.34,69.36,66047.0,67.2682,67.2682,67.2198,67.2392,66047.0
2024-03-13 15:00:00,69.36,69.38,69.34,69.34,83628.0,67.2392,67.2585,67.2198,67.2198,83628.0
2024-03-13 15:05:00,69.35,69.4,69.35,69.4,66281.0,67.2295,67.2779,67.2295,67.2779,66281.0
2024-03-13 15:10:00,69.4,69.4,69.36,69.38,49465.0,67.2779,67.2779,67.2392,67.2585,49465.0
2024-03-13 15:15:00,69.38,69.42,69.37,69.41,74103.0,67.2585,67.2973,67.2488,67.2876,74103.0
2024-03-13 15:20:00,69.41,69.41,69.35,69.36,98226.0,67.2876,67.2876,67.2295,67.2392,98226.0
2024-03-13 15:25:00,69.36,69.39,69.25,69.3,164067.0,67.2392,67.2682,67.1325,67.181,164067.0
2024-03-13 15:30:00,69.3,69.35,69.29,69.34,121088.0,67.181,67.2295,67.1713,67.2198,121088.0
2024-03-13 15:35:00,69.34,69.35,69.31,69.33,119873.0,67.2198,67.2295,67.1907,67.2101,119873.0
2024-03-13 15:40:00,69.34,69.34,69.31,69.33,134081.0,67.2198,67.2198,67.1907,67.2101,134081.0
2024-03-13 15:45:00,69.33,69.37,69.3,69.37,125379.0,67.2101,67.2488,67.181,67.2488,125379.0
2024-03-13 15:50:00,69.36,69.37,69.31,69.35,300735.0,67.2392,67.2488,67.1907,67.2295,300735.0
2024-03-13 15:55:00,69.34,69.39,69.33,69.37,469229.0,67.2198,67.2682,67.2101,67.2488,469229.0
2024-03-14 09:30:00,69.67,69.72,69.57,69.62,118467.0,67.5397,67.5881,67.4427,67.4912,118467.0
2024-03-14 09:35:00,69.62,69.69,69.59,69.64,113228.0,67.4912,67.5591,67.4621,67.5106,113228.0
2024-03-14 09:40:00,69.63,69.64,69.49,69.5,30854.0,67.5009,67.5106,67.3652,67.3749,30854.0
2024-03-14 09:45:00,69.5,69.51,69.3,69.32,75007.0,67.3749,67.3846,67.181,67.2004,75007.0
2024-03-14 09:50:00,69.31,69.32,69.22,69.23,65533.0,67.1907,67.2004,67.1034,67.1131,65533.0
2024-03-14 09:55:00,69.24,69.34,69.24,69.26,156781.0,67.1228,67.2198,67.1228,67.1422,156781.0
2024-03-14 10:00:00,69.26,69.34,69.19,69.32,70235.0,67.1422,67.2198,67.0743,67.2004,70235.0
2024-03-14 10:05:00,69.32,69.34,69.29,69.31,77326.0,67.2004,67.2198,67.1713,67.1907,77326.0
2024-03-14 10:10:00,69.31,69.35,69.29,69.31,121832.0,67.1907,67.2295,67.1713,67.1907,121832.0
2024-03-14 10:15:00,69.31,69.32,69.24,69.25,73253.0,67.1907,67.2004,67.1228,67.1325,73253.0
2024-03-14 10:20:00,69.25,69.26,69.18,69.19,36330.0,67.1325,67.1422,67.0647,67.0743,36330.0
2024-03-14 10:25:00,69.19,69.22,69.17,69.22,38574.0,67.0743,67.1034,67.055,67.1034,38574.0
2024-03-14 10:30:00,69.23,69.31,69.22,69.28,24292.0,67.1131,67.1907,67.1034,67.1616,24292.0
2024-03-14 10:35:00,69.28,69.29,69.18,69.2,35653.0,67.1616,67.1713,67.0647,67.084,35653.0
2024-03-14 10:40:00,69.2,69.2,69.14,69.15,15135.0,67.084,67.084,67.0259,67.0356,15135.0
2024-03-14 10:45:00,69.16,69.21,69.15,69.16,12009.0,67.0453,67.0937,67.0356,67.0453,12009.0
2024-03-14 10:50:00,69.17,69.18,69.13,69.13,35153.0,67.055,67.0647,67.0162,67.0162,35153.0
2024-03-14 10:55:00,69.13,69.15,69.11,69.15,54690.0,67.0162,67.0356,66.9968,67.0356,54690.0
2024-03-14 11:00:00,69.16,69.23,69.14,69.17,67048.0,67.0453,67.1131,67.0259,67.055,67048.0
2024-03-14 11:05:00,69.17,69.19,69.12,69.15,38217.0,67.055,67.0743,67.0065,67.0356,38217.0
2024-03-14 11:10:00,69.15,69.2,69.13,69.14,95478.0,67.0356,67.084,67.0162,67.0259,95478.0
2024-03-14 11:15:00,69.14,69.17,69.1,69.12,44439.0,67.0259,67.055,66.9871,67.0065,44439.0
2024-03-14 11:20:00,69.12,69.12,69.06,69.06,53046.0,67.0065,67.0065,66.9483,66.9483,53046.0
2024-03-14 11:25:00,69.07,69.08,69.03,69.07,31161.0,66.958,66.9677,66.9192,66.958,31161.0
2024-03-14 11:30:00,69.08,69.09,69.04,69.09,66710.0,66.9677,66.9774,66.9289,66.9774,66710.0
2024-03-14 11:35:00,69.09,69.11,69.06,69.09,116212.0,66.9774,66.9968,66.9483,66.9774,116212.0
2024-03-14 11:40:00,69.09,69.11,69.04,69.06,142603.0,66.9774,66.9968,66.9289,66.9483,142603.0
2024-03-14 11:45:00,69.07,69.14,69.06,69.08,124392.0,66.958,67.0259,66.9483,66.9677,124392.0
2024-03-14 11:50:00,69.09,69.14,69.06,69.12,152832.0,66.9774,67.0259,66.9483,67.0065,152832.0
2024-03-14 11:55:00,69.13,69.17,69.12,69.17,119159.0,67.0162,67.055,67.0065,67.055,119159.0
2024-03-14 12:00:00,69.17,69.18,69.13,69.14,170293.0,67.055,67.0647,67.0162,67.0259,170293.0
2024-03-14 12:05:00,69.15,69.15,69.04,69.06,146458.0,67.0356,67.0356,66.9289,66.9483,146458.0
2024-03-14 12:10:00,69.06,69.07,69.03,69.05,126220.0,66.9483,66.958,66.9192,66.9386,126220.0
2024-03-14 12:15:00,69.06,69.07,69.04,69.05,118745.0,66.9483,66.958,66.9289,66.9386,118745.0
2024-03-14 12:20:00,69.06,69.1,69.05,69.09,289430.0,66.9483,66.9871,66.9386,66.9774,289430.0
2024-03-14 12:25:00,69.1,69.12,69.07,69.1,64452.0,66.9871,67.0065,66.958,66.9871,64452.0
2024-03-14 12:30:00,69.09,69.14,69.08,69.11,99585.0,66.9774,67.0259,66.9677,66.9968,99585.0
2024-03-14 12:35:00,69.1,69.14,69.08,69.11,131619.0,66.9871,67.0259,66.9677,66.9968,131619.0
2024-03-14 12:40:00,69.11,69.12,69.09,69.09,126673.0,66.9968,67.0065,66.9774,66.9774,126673.0
2024-03-14 12:45:00,69.09,69.12,69.06,69.07,138051.0,66.9774,67.0065,66.9483,66.958,138051.0
2024-03-14 12:50:00,69.08,69.1,69.06,69.08,107305.0,66.9677,66.9871,66.9483,66.9677,107305.0
2024-03-14 12:55:00,69.07,69.08,69.04,69.06,114935.0,66.958,66.9677,66.9289,66.9483,114935.0
2024-03-14 13:00:00,69.06,69.08,69.04,69.08,155154.0,66.9483,66.9677,66.9289,66.9677,155154.0
2024-03-14 13:05:00,69.07,69.11,69.07,69.11,44802.0,66.958,66.9968,66.958,66.9968,44802.0
2024-03-14 13:10:00,69.1,69.11,69.07,69.08,60458.0,66.9871,66.9968,66.958,66.9677,60458.0
2024-03-14 13:15:00,69.08,69.09,69.02,69.03,252969.0,66.9677,66.9774,66.9095,66.9192,252969.0
2024-03-14 13:20:00,69.03,69.09,69.03,69.06,161182.0,66.9192,66.9774,66.9192,66.9483,161182.0
2024-03-14 13:25:00,69.06,69.08,69.02,69.03,127141.0,66.9483,66.9677,66.9095,66.9192,127141.0
2024-03-14 13:30:00,69.03,69.03,68.94,68.99,205959.0,66.9192,66.9192,66.832,66.8805,205959.0
2024-03-14 13:35:00,68.98,69.02,68.98,69.01,63350.0,66.8708,66.9095,66.8708,66.8999,63350.0
2024-03-14 13:40:00,69.0,69.03,68.99,69.03,91980.0,66.8902,66.9192,66.8805,66.9192,91980.0
2024-03-14 13:45:00,69.02,69.06,68.99,69.06,135883.0,66.9095,66.9483,66.8805,66.9483,135883.0
2024-03-14 13:50:00,69.06,69.12,69.05,69.12,129379.0,66.9483,67.0065,66.9386,67.0065,129379.0
2024-03-14 13:55:00,69.11,69.13,69.09,69.1,90772.0,66.9968,67.0162,66.9774,66.9871,90772.0
2024-03-14 14:00:00,69.1,69.14,69.09,69.1,105416.0,66.9871,67.0259,66.9774,66.9871,105416.0
2024-03-14 14:05:00,69.11,69.12,69.08,69.11,104102.0,66.9968,67.0065,66.9677,66.9968,104102.0
2024-03-14 14:10:00,69.12,69.13,69.09,69.13,90152.0,67.0065,67.0162,66.9774,67.0162,90152.0
2024-03-14 14:15:00,69.13,69.13,69.09,69.12,58744.0,67.0162,67.0162,66.9774,67.0065,58744.0
2024-03-14 14:20:00,69.13,69.14,69.06,69.08,128122.0,67.0162,67.0259,66.9483,66.9677,128122.0
2024-03-14 14:25:00,69.08,69.11,69.07,69.08,78778.0,66.9677,66.9968,66.958,66.9677,78778.0
2024-03-14 14:30:00,69.07,69.11,69.04,69.09,69504.0,66.958,66.9968,66.9289,66.9774,69504.0
2024-03-14 14:35:00,69.09,69.1,69.04,69.06,124446.0,66.9774,66.9871,66.9289,66.9483,124446.0
2024-03-14 14:40:00,69.05,69.1,69.05,69.09,116617.0,66.9386,66.9871,66.9386,66.9774,116617.0
2024-03-14 14:45:00,69.09,69.12,69.09,69.11,109179.0,66.9774,67.0065,66.9774,66.9968,109179.0
2024-03-14 14:50:00,69.1,69.11,69.06,69.06,125048.0,66.9871,66.9968,66.9483,66.9483,125048.0
2024-03-14 14:55:00,69.06,69.08,69.03,69.05,147113.0,66.9483,66.9677,66.9192,66.9386,147113.0
2024-03-14 15:00:00,69.04,69.05,68.99,69.0,221279.0,66.9289,66.9386,66.8805,66.8902,221279.0
2024-03-14 15:05:00,69.0,69.0,68.9,68.93,185240.0,66.8902,66.8902,66.7932,66.8223,185240.0
2024-03-14 15:10:00,68.93,68.95,68.89,68.89,238367.0,66.8223,66.8417,66.7835,66.7835,238367.0
2024-03-14 15:15:00,68.89,68.93,68.88,68.91,277778.0,66.7835,66.8223,66.7738,66.8029,277778.0
2024-03-14 15:20:00,68.9,68.94,68.89,68.92,221888.0,66.7932,66.832,66.7835,66.8126,221888.0
2024-03-14 15:25:00,68.93,68.95,68.89,68.93,195446.0,66.8223,66.8417,66.7835,66.8223,195446.0
2024-03-14 15:30:00,68.93,68.94,68.87,68.87,165784.0,66.8223,66.832,66.7641,66.7641,165784.0
2024-03-14 15:35:00,68.87,68.92,68.82,68.91,274821.0,66.7641,66.8126,66.7157,66.8029,274821.0
2024-03-14 15:40:00,68.91,68.92,68.88,68.92,46531.0,66.8029,66.8126,66.7738,66.8126,46531.0
2024-03-14 15:45:00,68.92,68.92,68.86,68.89,133285.0,66.8126,66.8126,66.7544,66.7835,133285.0
2024-03-14 15:50:00,68.9,69.0,68.9,69.0,372192.0,66.7932,66.8902,66.7932,66.8902,372192.0
2024-03-14 15:55:00,68.99,69.07,68.97,69.06,506372.0,66.8805,66.958,66.8611,66.9483,506372.0
2024-03-15 09:30:00,69.44,69.52,69.4,69.45,99426.0,67.3167,67.3943,67.2779,67.3264,99426.0
2024-03-15 09:35:00,69.45,69.51,69.44,69.51,61607.0,67.3264,67.3846,67.3167,67.3846,61607.0
2024-03-15 09:40:00,69.52,69.59,69.49,69.5,125856.0,67.3943,67.4621,67.3652,67.3749,125856.0
2024-03-15 09:45:00,69.49,69.53,69.48,69.52,163333.0,67.3652,67.404,67.3555,67.3943,163333.0
2024-03-15 09:50:00,69.53,69.57,69.51,69.51,144380.0,67.404,67.4427,67.3846,67.3846,144380.0
2024-03-15 09:55:00,69.52,69.53,69.46,69.47,71412.0,67.3943,67.404,67.3361,67.3458,71412.0
2024-03-15 10:00:00,69.46,69.51,69.44,69.47,275758.0,67.3361,67.3846,67.3167,67.3458,275758.0
2024-03-15 10:05:00,69.48,69.48,69.39,69.44,100271.0,67.3555,67.3555,67.2682,67.3167,100271.0
2024-03-15 10:10:00,69.44,69.52,69.44,69.51,46304.0,67.3167,67.3943,67.3167,67.3846,46304.0
2024-03-15 10:15:00,69.51,69.55,69.5,69.53,65928.0,67.3846,67.4233,67.3749,67.404,65928.0
2024-03-15 10:20:00,69.53,69.55,69.48,69.52,28596.0,67.404,67.4233,67.3555,67.3943,28596.0
2024-03-15 10:25:00,69.52,69.55,69.51,69.52,17050.0,67.3943,67.4233,67.3846,67.3943,17050.0
2024-03-15 10:30:00,69.51,69.56,69.51,69.55,58495.0,67.3846,67.433,67.3846,67.4233,58495.0
2024-03-15 10:35:00,69.55,69.64,69.55,69.62,68378.0,67.4233,67.5106,67.4233,67.4912,68378.0
2024-03-15 10:40:00,69.62,69.63,69.6,69.61,26202.0,67.4912,67.5009,67.4718,67.4815,26202.0
2024-03-15 10:45:00,69.61,69.64,69.59,69.64,20374.0,67.4815,67.5106,67.4621,67.5106,20374.0
2024-03-15 10:50:00,69.64,69.64,69.57,69.59,45382.0,67.5106,67.5106,67.4427,67.4621,45382.0
2024-03-15 10:55:00,69.59,69.59,69.51,69.53,84369.0,67.4621,67.4621,67.3846,67.404,84369.0
2024-03-15 11:00:00,69.54,69.55,69.49,69.54,106356.0,67.4136,67.4233,67.3652,67.4136,106356.0
2024-03-15 11:05:00,69.53,69.55,69.49,69.53,98205.0,67.404,67.4233,67.3652,67.404,98205.0
2024-03-15 11:10:00,69.52,69.56,69.51,69.53,112034.0,67.3943,67.433,67.3846,67.404,112034.0
2024-03-15 11:15:00,69.54,69.59,69.54,69.55,80885.0,67.4136,67.4621,67.4136,67.4233,80885.0
2024-03-15 11:20:00,69.56,69.57,69.52,69.56,59610.0,67.433,67.4427,67.3943,67.433,59610.0
2024-03-15 11:25:00,69.56,69.6,69.53,69.6,145719.0,67.433,67.4718,67.404,67.4718,145719.0
2024-03-15 11:30:00,69.59,69.61,69.57,69.58,87838.0,67.4621,67.4815,67.4427,67.4524,87838.0
2024-03-15 11:35:00,69.57,69.59,69.54,69.58,206880.0,67.4427,67.4621,67.4136,67.4524,206880.0
2024-03-15 11:40:00,69.57,69.58,69.55,69.56,89829.0,67.4427,67.4524,67.4233,67.433,89829.0
2024-03-15 11:45:00,69.56,69.57,69.49,69.5,92658.0,67.433,67.4427,67.3652,67.3749,92658.0
2024-03-15 11:50:00,69.49,69.56,69.48,69.52,231449.0,67.3652,67.433,67.3555,67.3943,231449.0
2024-03-15 11:55:00,69.51,69.53,69.48,69.48,110075.0,67.3846,67.404,67.3555,67.3555,110075.0
2024-03-15 12:00:00,69.48,69.5,69.44,69.45,171063.0,67.3555,67.3749,67.3167,67.3264,171063.0
2024-03-15 12:05:00,69.45,69.48,69.43,69.45,165842.0,67.3264,67.3555,67.307,67.3264,165842.0
2024-03-15 12:10:00,69.46,69.47,69.4,69.42,162711.0,67.3361,67.3458,67.2779,67.2973,162711.0
2024-03-15 12:15:00,69.42,69.46,69.41,69.44,188878.0,67.2973,67.3361,67.2876,67.3167,188878.0
2024-03-15 12:20:00,69.44,69.49,69.43,69.48,175378.0,67.3167,67.3652,67.307,67.3555,175378.0
2024-03-15 12:25:00,69.48,69.5,69.4,69.42,152232.0,67.3555,67.3749,67.2779,67.2973,152232.0
2024-03-15 12:30:00,69.42,69.45,69.39,69.41,162488.0,67.2973,67.3264,67.2682,67.2876,162488.0
2024-03-15 12:35:00,69.41,69.45,69.39,69.43,183815.0,67.2876,67.3264,67.2682,67.307,183815.0
2024-03-15 12:40:00,69.43,69.45,69.39,69.4,109078.0,67.307,67.3264,67.2682,67.2779,109078.0
2024-03-15 12:45:00,69.4,69.44,69.38,69.39,166622.0,67.2779,67.3167,67.2585,67.2682,166622.0
2024-03-15 12:50:00,69.39,69.39,69.33,69.34,109881.0,67.2682,67.2682,67.2101,67.2198,109881.0
2024-03-15 12:55:00,69.33,69.34,69.3,69.31,102571.0,67.2101,67.2198,67.181,67.1907,102571.0
2024-03-15 13:00:00,69.31,69.32,69.27,69.3,239459.0,67.1907,67.2004,67.1519,67.181,239459.0
2024-03-15 13:05:00,69.29,69.39,69.29,69.38,187157.0,67.1713,67.2682,67.1713,67.2585,187157.0
2024-03-15 13:10:00,69.38,69.41,69.37,69.38,225130.0,67.2585,67.2876,67.2488,67.2585,225130.0
2024-03-15 13:15:00,69.38,69.39,69.34,69.34,181454.0,67.2585,67.2682,67.2198,67.2198,181454.0
2024-03-15 13:20:00,69.35,69.47,69.34,69.46,295267.0,67.2295,67.3458,67.2198,67.3361,295267.0
2024-03-15 13:25:00,69.46,69.5,69.45,69.48,225720.0,67.3361,67.3749,67.3264,67.3555,225720.0
2024-03-15 13:30:00,69.48,69.49,69.44,69.45,204410.0,67.3555,67.3652,67.3167,67.3264,204410.0
2024-03-15 13:35:00,69.45,69.5,69.45,69.5,154478.0,67.3264,67.3749,67.3264,67.3749,154478.0
2024-03-15 13:40:00,69.5,69.51,69.48,69.48,126125.0,67.3749,67.3846,67.3555,67.3555,126125.0
2024-03-15 13:45:00,69.47,69.48,69.45,69.47,129491.0,67.3458,67.3555,67.3264,67.3458,129491.0
2024-03-15 13:50:00,69.47,69.54,69.46,69.54,177237.0,67.3458,67.4136,67.3361,67.4136,177237.0
2024-03-15 13:55:00,69.53,69.56,69.51,69.55,22575.0,67.404,67.433,67.3846,67.4233,22575.0
2024-03-15 14:00:00,69.55,69.57,69.54,69.54,35722.0,67.4233,67.4427,67.4136,67.4136,35722.0
2024-03-15 14:05:00,69.54,69.54,69.51,69.52,28325.0,67.4136,67.4136,67.3846,67.3943,28325.0
2024-03-15 14:10:00,69.51,69.54,69.49,69.52,190853.0,67.3846,67.4136,67.3652,67.3943,190853.0
2024-03-15 14:15:00,69.52,69.54,69.5,69.53,251105.0,67.3943,67.4136,67.3749,67.404,251105.0
2024-03-15 14:20:00,69.53,69.56,69.52,69.52,229099.0,67.404,67.433,67.3943,67.3943,229099.0
2024-03-15 14:25:00,69.51,69.54,69.5,69.53,77058.0,67.3846,67.4136,67.3749,67.404,77058.0
2024-03-15 14:30:00,69.53,69.56,69.53,69.55,76098.0,67.404,67.433,67.404,67.4233,76098.0
2024-03-15 14:35:00,69.55,69.58,69.52,69.58,55581.0,67.4233,67.4524,67.3943,67.4524,55581.0
2024-03-15 14:40:00,69.58,69.62,69.58,69.61,112363.0,67.4524,67.4912,67.4524,67.4815,112363.0
2024-03-15 14:45:00,69.62,69.62,69.55,69.56,115060.0,67.4912,67.4912,67.4233,67.433,115060.0
2024-03-15 14:50:00,69.56,69.61,69.56,69.6,118772.0,67.433,67.4815,67.433,67.4718,118772.0
2024-03-15 14:55:00,69.59,69.62,69.58,69.59,88872.0,67.4621,67.4912,67.4524,67.4621,88872.0
2024-03-15 15:00:00,69.59,69.63,69.57,69.63,89158.0,67.4621,67.5009,67.4427,67.5009,89158.0
2024-03-15 15:05:00,69.63,69.63,69.57,69.58,140137.0,67.5009,67.5009,67.4427,67.4524,140137.0
2024-03-15 15:10:00,69.58,69.63,69.57,69.61,209663.0,67.4524,67.5009,67.4427,67.4815,209663.0
2024-03-15 15:15:00,69.62,69.62,69.58,69.61,241699.0,67.4912,67.4912,67.4524,67.4815,241699.0
2024-03-15 15:20:00,69.6,69.61,69.57,69.59,254777.0,67.4718,67.4815,67.4427,67.4621,254777.0
2024-03-15 15:25:00,69.6,69.64,69.6,69.62,233659.0,67.4718,67.5106,67.4718,67.4912,233659.0
2024-03-15 15:30:00,69.62,69.63,69.57,69.59,128965.0,67.4912,67.5009,67.4427,67.4621,128965.0
2024-03-15 15:35:00,69.59,69.61,69.57,69.58,104694.0,67.4621,67.4815,67.4427,67.4524,104694.0
2024-03-15 15:40:00,69.57,69.59,69.54,69.56,129792.0,67.4427,67.4621,67.4136,67.433,129792.0
2024-03-15 15:45:00,69.56,69.59,69.55,69.59,142585.0,67.433,67.4621,67.4233,67.4621,142585.0
2024-03-15 15:50:00,69.59,69.59,69.54,69.55,285270.0,67.4621,67.4621,67.4136,67.4233,285270.0
2024-03-15 15:55:00,69.54,69.58,69.53,69.58,566146.0,67.4136,67.4524,67.404,67.4524,566146.0
2024-03-18 09:30:00,70.5,70.55,70.46,70.52,170324.0,68.3443,68.3928,68.3055,68.3637,170324.0
2024-03-18 09:35:00,70.53,70.56,70.44,70.45,77272.0,68.3734,68.4025,68.2861,68.2958,77272.0
2024-03-18 09:40:00,70.45,70.48,70.41,70.42,59436.0,68.2958,68.3249,68.257,68.2667,59436.0
2024-03-18 09:45:00,70.42,70.44,70.38,70.4,100856.0,68.2667,68.2861,68.228,68.2473,100856.0
2024-03-18 09:50:00,70.4,70.41,70.36,70.37,59044.0,68.2473,68.257,68.2086,68.2183,59044.0
2024-03-18 09:55:00,70.38,70.38,70.33,70.37,42426.0,68.228,68.228,68.1795,68.2183,42426.0
2024-03-18 10:00:00,70.37,70.41,70.35,70.37,89796.0,68.2183,68.257,68.1989,68.2183,89796.0
2024-03-18 10:05:00,70.36,70.49,70.35,70.48,113490.0,68.2086,68.3346,68.1989,68.3249,113490.0
2024-03-18 10:10:00,70.48,70.51,70.42,70.44,74973.0,68.3249,68.354,68.2667,68.2861,74973.0
2024-03-18 10:15:00,70.44,70.47,70.43,70.46,78752.0,68.2861,68.3152,68.2764,68.3055,78752.0
2024-03-18 10:20:00,70.46,70.48,70.45,70.46,35639.0,68.3055,68.3249,68.2958,68.3055,35639.0
2024-03-18 10:25:00,70.47,70.5,70.45,70.45,121119.0,68.3152,68.3443,68.2958,68.2958,121119.0
2024-03-18 10:30:00,70.45,70.46,70.41,70.41,324352.0,68.2958,68.3055,68.257,68.257,324352.0
2024-03-18 10:35:00,70.42,70.45,70.41,70.44,44404.0,68.2667,68.2958,68.257,68.2861,44404.0
2024-03-18 10:40:00,70.44,70.45,70.42,70.42,54655.0,68.2861,68.2958,68.2667,68.2667,54655.0
2024-03-18 10:45:00,70.43,70.45,70.43,70.43,113057.0,68.2764,68.2958,68.2764,68.2764,113057.0
2024-03-18 10:50:00,70.44,70.44,70.41,70.41,64877.0,68.2861,68.2861,68.257,68.257,64877.0
2024-03-18 10:55:00,70.42,70.42,70.39,70.41,37207.0,68.2667,68.2667,68.2377,68.257,37207.0
2024-03-18 11:00:00,70.41,70.43,70.38,70.43,63170.0,68.257,68.2764,68.228,68.2764,63170.0
2024-03-18 11:05:00,70.43,70.47,70.42,70.47,58690.0,68.2764,68.3152,68.2667,68.3152,58690.0
2024-03-18 11:10:00,70.47,70.49,70.45,70.49,139252.0,68.3152,68.3346,68.2958,68.3346,139252.0
2024-03-18 11:15:00,70.48,70.52,70.46,70.51,133550.0,68.3249,68.3637,68.3055,68.354,133550.0
2024-03-18 11:20:00,70.52,70.53,70.5,70.53,130909.0,68.3637,68.3734,68.3443,68.3734,130909.0
2024-03-18 11:25:00,70.53,70.56,70.51,70.56,91072.0,68.3734,68.4025,68.354,68.4025,91072.0
2024-03-18 11:30:00,70.55,70.56,70.46,70.47,226248.0,68.3928,68.4025,68.3055,68.3152,226248.0
2024-03-18 11:35:00,70.46,70.52,70.46,70.51,160812.0,68.3055,68.3637,68.3055,68.354,160812.0
2024-03-18 11:40:00,70.51,70.52,70.48,70.52,80053.0,68.354,68.3637,68.3249,68.3637,80053.0
2024-03-18 11:45:00,70.52,70.55,70.5,70.53,116911.0,68.3637,68.3928,68.3443,68.3734,116911.0
2024-03-18 11:50:00,70.53,70.53,70.5,70.53,125750.0,68.3734,68.3734,68.3443,68.3734,125750.0
2024-03-18 11:55:00,70.54,70.57,70.53,70.55,213000.0,68.3831,68.4122,68.3734,68.3928,213000.0
2024-03-18 12:00:00,70.56,70.56,70.52,70.54,183704.0,68.4025,68.4025,68.3637,68.3831,183704.0
2024-03-18 12:05:00,70.53,70.54,70.51,70.52,201478.0,68.3734,68.3831,68.354,68.3637,201478.0
2024-03-18 12:10:00,70.52,70.55,70.51,70.55,127219.0,68.3637,68.3928,68.354,68.3928,127219.0
2024-03-18 12:15:00,70.55,70.56,70.54,70.56,108695.0,68.3928,68.4025,68.3831,68.4025,108695.0
2024-03-18 12:20:00,70.56,70.56,70.54,70.55,171857.0,68.4025,68.4025,68.3831,68.3928,171857.0
2024-03-18 12:25:00,70.55,70.57,70.54,70.56,126189.0,68.3928,68.4122,68.3831,68.4025,126189.0
2024-03-18 12:30:00,70.56,70.57,70.52,70.55,191285.0,68.4025,68.4122,68.3637,68.3928,191285.0
2024-03-18 12:35:00,70.54,70.55,70.51,70.54,132754.0,68.3831,68.3928,68.354,68.3831,132754.0
2024-03-18 12:40:00,70.53,70.56,70.53,70.55,67462.0,68.3734,68.4025,68.3734,68.3928,67462.0
2024-03-18 12:45:00,70.55,70.57,70.54,70.54,242336.0,68.3928,68.4122,68.3831,68.3831,242336.0
2024-03-18 12:50:00,70.54,70.55,70.51,70.53,161679.0,68.3831,68.3928,68.354,68.3734,161679.0
2024-03-18 12:55:00,70.53,70.53,70.52,70.53,67000.0,68.3734,68.3734,68.3637,68.3734,67000.0
2024-03-18 13:00:00,70.53,70.53,70.29,70.36,2082047.0,68.3734,68.3734,68.1407,68.2086,2082047.0
2024-03-18 13:05:00,70.36,70.55,70.35,70.52,895061.0,68.2086,68.3928,68.1989,68.3637,895061.0
2024-03-18 13:10:00,70.52,70.57,70.5,70.56,334342.0,68.3637,68.4122,68.3443,68.4025,334342.0
2024-03-18 13:15:00,70.56,70.57,70.53,70.55,133795.0,68.4025,68.4122,68.3734,68.3928,133795.0
2024-03-18 13:20:00,70.55,70.58,70.54,70.58,135617.0,68.3928,68.4218,68.3831,68.4218,135617.0
2024-03-18 13:25:00,70.58,70.58,70.55,70.58,118876.0,68.4218,68.4218,68.3928,68.4218,118876.0
2024-03-18 13:30:00,70.58,70.61,70.58,70.58,188523.0,68.4218,68.4509,68.4218,68.4218,188523.0
2024-03-18 13:35:00,70.59,70.6,70.52,70.52,147844.0,68.4315,68.4412,68.3637,68.3637,147844.0
2024-03-18 13:40:00,70.53,70.54,70.51,70.53,130322.0,68.3734,68.3831,68.354,68.3734,130322.0
2024-03-18 13:45:00,70.53,70.56,70.52,70.56,117989.0,68.3734,68.4025,68.3637,68.4025,117989.0
2024-03-18 13:50:00,70.57,70.59,70.56,70.59,121827.0,68.4122,68.4315,68.4025,68.4315,121827.0
2024-03-18 13:55:00,70.59,70.61,70.58,70.59,166942.0,68.4315,68.4509,68.4218,68.4315,166942.0
2024-03-18 14:00:00,70.59,70.6,70.58,70.59,150585.0,68.4315,68.4412,68.4218,68.4315,150585.0
2024-03-18 14:05:00,70.59,70.62,70.57,70.62,246922.0,68.4315,68.4606,68.4122,68.4606,246922.0
2024-03-18 14:10:00,70.62,70.65,70.61,70.65,103746.0,68.4606,68.4897,68.4509,68.4897,103746.0
2024-03-18 14:15:00,70.65,70.66,70.63,70.64,209989.0,68.4897,68.4994,68.4703,68.48,209989.0
2024-03-18 14:20:00,70.65,70.66,70.64,70.66,76515.0,68.4897,68.4994,68.48,68.4994,76515.0
2024-03-18 14:25:00,70.66,70.7,70.66,70.7,119337.0,68.4994,68.5382,68.4994,68.5382,119337.0
2024-03-18 14:30:00,70.69,70.7,70.69,70.69,144098.0,68.5285,68.5382,68.5285,68.5285,144098.0
2024-03-18 14:35:00,70.7,70.71,70.69,70.7,154644.0,68.5382,68.5479,68.5285,68.5382,154644.0
2024-03-18 14:40:00,70.7,70.71,70.64,70.66,227198.0,68.5382,68.5479,68.48,68.4994,227198.0
2024-03-18 14:45:00,70.66,70.67,70.65,70.67,49689.0,68.4994,68.5091,68.4897,68.5091,49689.0
2024-03-18 14:50:00,70.67,70.7,70.67,70.7,102505.0,68.5091,68.5382,68.5091,68.5382,102505.0
2024-03-18 14:55:00,70.69,70.71,70.67,70.7,196554.0,68.5285,68.5479,68.5091,68.5382,196554.0
2024-03-18 15:00:00,70.7,70.7,70.67,70.68,145250.0,68.5382,68.5382,68.5091,68.5188,145250.0
2024-03-18 15:05:00,70.69,70.71,70.67,70.71,141550.0,68.5285,68.5479,68.5091,68.5479,141550.0
2024-03-18 15:10:00,70.7,70.71,70.69,70.7,99030.0,68.5382,68.5479,68.5285,68.5382,99030.0
2024-03-18 15:15:00,70.7,70.71,70.7,70.7,103109.0,68.5382,68.5479,68.5382,68.5382,103109.0
2024-03-18 15:20:00,70.7,70.71,70.68,70.69,284034.0,68.5382,68.5479,68.5188,68.5285,284034.0
2024-03-18 15:25:00,70.68,70.69,70.67,70.69,93198.0,68.5188,68.5285,68.5091,68.5285,93198.0
2024-03-18 15:30:00,70.69,70.71,70.68,70.7,118011.0,68.5285,68.5479,68.5188,68.5382,118011.0
2024-03-18 15:35:00,70.7,70.71,70.67,70.67,198960.0,68.5382,68.5479,68.5091,68.5091,198960.0
2024-03-18 15:40:00,70.66,70.67,70.66,70.67,104803.0,68.4994,68.5091,68.4994,68.5091,104803.0
2024-03-18 15:45:00,70.66,70.67,70.65,70.66,349252.0,68.4994,68.5091,68.4897,68.4994,349252.0
2024-03-18 15:50:00,70.66,70.66,70.58,70.59,400382.0,68.4994,68.4994,68.4218,68.4315,400382.0
2024-03-18 15:55:00,70.59,70.68,70.58,70.67,1015422.0,68.4315,68.5188,68.4218,68.5091,1015422.0
2024-03-19 09:30:00,70.59,70.67,70.59,70.67,101959.0,68.4315,68.5091,68.4315,68.5091,101959.0
2024-03-19 09:35:00,70.67,70.69,70.63,70.64,66562.0,68.5091,68.5285,68.4703,68.48,66562.0
2024-03-19 09:40:00,70.65,70.65,70.53,70.55,116099.0,68.4897,68.4897,68.3734,68.3928,116099.0
2024-03-19 09:45:00,70.55,70.6,70.51,70.52,62750.0,68.3928,68.4412,68.354,68.3637,62750.0
2024-03-19 09:50:00,70.53,70.59,70.51,70.59,66021.0,68.3734,68.4315,68.354,68.4315,66021.0
2024-03-19 09:55:00,70.58,70.61,70.56,70.58,133289.0,68.4218,68.4509,68.4025,68.4218,133289.0
2024-03-19 10:00:00,70.58,70.6,70.55,70.58,60966.0,68.4218,68.4412,68.3928,68.4218,60966.0
2024-03-19 10:05:00,70.59,70.6,70.54,70.55,50584.0,68.4315,68.4412,68.3831,68.3928,50584.0
2024-03-19 10:10:00,70.56,70.57,70.52,70.56,41834.0,68.4025,68.4122,68.3637,68.4025,41834.0
2024-03-19 10:15:00,70.57,70.59,70.53,70.53,63935.0,68.4122,68.4315,68.3734,68.3734,63935.0
2024-03-19 10:20:00,70.54,70.54,70.49,70.51,46004.0,68.3831,68.3831,68.3346,68.354,46004.0
2024-03-19 10:25:00,70.52,70.58,70.52,70.53,69720.0,68.3637,68.4218,68.3637,68.3734,69720.0
2024-03-19 10:30:00,70.54,70.58,70.53,70.56,73280.0,68.3831,68.4218,68.3734,68.4025,73280.0
2024-03-19 10:35:00,70.56,70.62,70.55,70.62,37355.0,68.4025,68.4606,68.3928,68.4606,37355.0
2024-03-19 10:40:00,70.62,70.62,70.59,70.61,28208.0,68.4606,68.4606,68.4315,68.4509,28208.0
2024-03-19 10:45:00,70.62,70.64,70.61,70.62,47920.0,68.4606,68.48,68.4509,68.4606,47920.0
2024-03-19 10:50:00,70.62,70.63,70.59,70.61,62583.0,68.4606,68.4703,68.4315,68.4509,62583.0
2024-03-19 10:55:00,70.6,70.64,70.57,70.58,29760.0,68.4412,68.48,68.4122,68.4218,29760.0
2024-03-19 11:00:00,70.58,70.6,70.56,70.59,42685.0,68.4218,68.4412,68.4025,68.4315,42685.0
2024-03-19 11:05:00,70.6,70.6,70.56,70.56,46074.0,68.4412,68.4412,68.4025,68.4025,46074.0
2024-03-19 11:10:00,70.56,70.58,70.56,70.58,17009.0,68.4025,68.4218,68.4025,68.4218,17009.0
2024-03-19 11:15:00,70.58,70.59,70.57,70.58,46575.0,68.4218,68.4315,68.4122,68.4218,46575.0
2024-03-19 11:20:00,70.58,70.6,70.57,70.6,58170.0,68.4218,68.4412,68.4122,68.4412,58170.0
2024-03-19 11:25:00,70.59,70.65,70.58,70.63,92368.0,68.4315,68.4897,68.4218,68.4703,92368.0
2024-03-19 11:30:00,70.63,70.71,70.62,70.7,161321.0,68.4703,68.5479,68.4606,68.5382,161321.0
2024-03-19 11:35:00,70.7,70.75,70.69,70.73,101739.0,68.5382,68.5866,68.5285,68.5673,101739.0
2024-03-19 11:40:00,70.73,70.79,70.73,70.75,101424.0,68.5673,68.6254,68.5673,68.5866,101424.0
2024-03-19 11:45:00,70.75,70.77,70.73,70.77,46163.0,68.5866,68.606,68.5673,68.606,46163.0
2024-03-19 11:50:00,70.77,70.81,70.76,70.79,64402.0,68.606,68.6448,68.5963,68.6254,64402.0
2024-03-19 11:55:00,70.79,70.85,70.79,70.85,51953.0,68.6254,68.6836,68.6254,68.6836,51953.0
2024-03-19 12:00:00,70.85,70.86,70.79,70.81,32030.0,68.6836,68.6933,68.6254,68.6448,32030.0
2024-03-19 12:05:00,70.81,70.83,70.8,70.83,35858.0,68.6448,68.6642,68.6351,68.6642,35858.0
2024-03-19 12:10:00,70.82,70.84,70.81,70.83,60438.0,68.6545,68.6739,68.6448,68.6642,60438.0
2024-03-19 12:15:00,70.83,70.91,70.82,70.89,83507.0,68.6642,68.7418,68.6545,68.7224,83507.0
2024-03-19 12:20:00,70.89,70.94,70.88,70.93,85832.0,68.7224,68.7708,68.7127,68.7611,85832.0
2024-03-19 12:25:00,70.93,70.95,70.92,70.94,56184.0,68.7611,68.7805,68.7514,68.7708,56184.0
2024-03-19 12:30:00,70.94,70.96,70.92,70.92,89170.0,68.7708,68.7902,68.7514,68.7514,89170.0
2024-03-19 12:35:00,70.92,70.94,70.9,70.9,61857.0,68.7514,68.7708,68.7321,68.7321,61857.0
2024-03-19 12:40:00,70.91,70.99,70.89,70.98,69396.0,68.7418,68.8193,68.7224,68.8096,69396.0
2024-03-19 12:45:00,70.98,71.0,70.95,70.96,98746.0,68.8096,68.829,68.7805,68.7902,98746.0
2024-03-19 12:50:00,70.96,70.99,70.94,70.95,66956.0,68.7902,68.8193,68.7708,68.7805,66956.0
2024-03-19 12:55:00,70.96,70.99,70.94,70.98,89179.0,68.7902,68.8193,68.7708,68.8096,89179.0
2024-03-19 13:00:00,70.98,71.06,70.96,70.99,172557.0,68.8096,68.8872,68.7902,68.8193,172557.0
2024-03-19 13:05:00,71.0,71.0,70.96,70.97,186139.0,68.829,68.829,68.7902,68.7999,186139.0
2024-03-19 13:10:00,70.97,71.0,70.96,70.96,77500.0,68.7999,68.829,68.7902,68.7902,77500.0
2024-03-19 13:15:00,70.96,70.96,70.92,70.93,104980.0,68.7902,68.7902,68.7514,68.7611,104980.0
2024-03-19 13:20:00,70.93,70.97,70.92,70.97,104593.0,68.7611,68.7999,68.7514,68.7999,104593.0
2024-03-19 13:25:00,70.97,70.98,70.95,70.95,56540.0,68.7999,68.8096,68.7805,68.7805,56540.0
2024-03-19 13:30:00,70.96,70.99,70.95,70.98,63289.0,68.7902,68.8193,68.7805,68.8096,63289.0
2024-03-19 13:35:00,70.98,70.98,70.93,70.95,53056.0,68.8096,68.8096,68.7611,68.7805,53056.0
2024-03-19 13:40:00,70.95,70.96,70.93,70.96,65686.0,68.7805,68.7902,68.7611,68.7902,65686.0
2024-03-19 13:45:00,70.96,70.96,70.93,70.96,61235.0,68.7902,68.7902,68.7611,68.7902,61235.0
2024-03-19 13:50:00,70.96,70.97,70.93,70.94,60453.0,68.7902,68.7999,68.7611,68.7708,60453.0
2024-03-19 13:55:00,70.94,70.96,70.93,70.94,42313.0,68.7708,68.7902,68.7611,68.7708,42313.0
2024-03-19 14:00:00,70.94,70.95,70.9,70.94,69184.0,68.7708,68.7805,68.7321,68.7708,69184.0
2024-03-19 14:05:00,70.94,70.95,70.91,70.92,26895.0,68.7708,68.7805,68.7418,68.7514,26895.0
2024-03-19 14:10:00,70.92,70.94,70.9,70.93,91209.0,68.7514,68.7708,68.7321,68.7611,91209.0
2024-03-19 14:15:00,70.92,70.95,70.91,70.92,86565.0,68.7514,68.7805,68.7418,68.7514,86565.0
2024-03-19 14:20:00,70.91,70.93,70.87,70.89,69622.0,68.7418,68.7611,68.703,68.7224,69622.0
2024-03-19 14:25:00,70.89,70.93,70.88,70.91,113578.0,68.7224,68.7611,68.7127,68.7418,113578.0
2024-03-19 14:30:00,70.92,70.95,70.91,70.94,51559.0,68.7514,68.7805,68.7418,68.7708,51559.0
2024-03-19 14:35:00,70.94,70.95,70.93,70.94,41530.0,68.7708,68.7805,68.7611,68.7708,41530.0
2024-03-19 14:40:00,70.94,70.96,70.93,70.95,44951.0,68.7708,68.7902,68.7611,68.7805,44951.0
2024-03-19 14:45:00,70.96,70.98,70.95,70.98,109704.0,68.7902,68.8096,68.7805,68.8096,109704.0
2024-03-19 14:50:00,70.97,70.98,70.94,70.95,45734.0,68.7999,68.8096,68.7708,68.7805,45734.0
2024-03-19 14:55:00,70.95,70.96,70.92,70.94,231351.0,68.7805,68.7902,68.7514,68.7708,231351.0
2024-03-19 15:00:00,70.93,70.95,70.91,70.92,110447.0,68.7611,68.7805,68.7418,68.7514,110447.0
2024-03-19 15:05:00,70.92,70.92,70.85,70.86,103502.0,68.7514,68.7514,68.6836,68.6933,103502.0
2024-03-19 15:10:00,70.86,70.88,70.84,70.88,96368.0,68.6933,68.7127,68.6739,68.7127,96368.0
2024-03-19 15:15:00,70.87,70.92,70.85,70.92,121475.0,68.703,68.7514,68.6836,68.7514,121475.0
2024-03-19 15:20:00,70.92,70.93,70.87,70.88,82813.0,68.7514,68.7611,68.703,68.7127,82813.0
2024-03-19 15:25:00,70.88,70.89,70.86,70.89,66526.0,68.7127,68.7224,68.6933,68.7224,66526.0
2024-03-19 15:30:00,70.89,70.91,70.88,70.9,100399.0,68.7224,68.7418,68.7127,68.7321,100399.0
2024-03-19 15:35:00,70.89,70.93,70.88,70.93,44608.0,68.7224,68.7611,68.7127,68.7611,44608.0
2024-03-19 15:40:00,70.93,70.93,70.91,70.92,104165.0,68.7611,68.7611,68.7418,68.7514,104165.0
2024-03-19 15:45:00,70.92,70.97,70.92,70.95,300100.0,68.7514,68.7999,68.7514,68.7805,300100.0
2024-03-19 15:50:00,70.95,70.97,70.94,70.97,136651.0,68.7805,68.7999,68.7708,68.7999,136651.0
2024-03-19 15:55:00,70.97,70.98,70.92,70.92,424045.0,68.7999,68.8096,68.7514,68.7514,424045.0
2024-03-20 09:30:00,71.02,71.05,70.9,70.91,107805.0,68.8484,68.8775,68.7321,68.7418,107805.0
2024-03-20 09:35:00,70.91,70.93,70.86,70.9,49253.0,68.7418,68.7611,68.6933,68.7321,49253.0
2024-03-20 09:40:00,70.9,70.95,70.9,70.93,48172.0,68.7321,68.7805,68.7321,68.7611,48172.0
2024-03-20 09:45:00,70.92,70.96,70.91,70.92,26154.0,68.7514,68.7902,68.7418,68.7514,26154.0
2024-03-20 09:50:00,70.93,70.95,70.92,70.94,31992.0,68.7611,68.7805,68.7514,68.7708,31992.0
2024-03-20 09:55:00,70.94,70.95,70.9,70.91,37254.0,68.7708,68.7805,68.7321,68.7418,37254.0
2024-03-20 10:00:00,70.9,70.95,70.88,70.95,25431.0,68.7321,68.7805,68.7127,68.7805,25431.0
2024-03-20 10:05:00,70.95,70.96,70.93,70.95,8470.0,68.7805,68.7902,68.7611,68.7805,8470.0
2024-03-20 10:10:00,70.95,70.97,70.93,70.94,17074.0,68.7805,68.7999,68.7611,68.7708,17074.0
2024-03-20 10:15:00,70.94,70.96,70.93,70.95,72445.0,68.7708,68.7902,68.7611,68.7805,72445.0
2024-03-20 10:20:00,70.96,70.96,70.93,70.96,32971.0,68.7902,68.7902,68.7611,68.7902,32971.0
2024-03-20 10:25:00,70.95,70.96,70.92,70.95,58134.0,68.7805,68.7902,68.7514,68.7805,58134.0
2024-03-20 10:30:00,70.95,70.96,70.93,70.94,61368.0,68.7805,68.7902,68.7611,68.7708,61368.0
2024-03-20 10:35:00,70.94,70.94,70.9,70.94,31090.0,68.7708,68.7708,68.7321,68.7708,31090.0
2024-03-20 10:40:00,70.94,70.94,70.88,70.89,12863.0,68.7708,68.7708,68.7127,68.7224,12863.0
2024-03-20 10:45:00,70.89,70.94,70.88,70.94,89067.0,68.7224,68.7708,68.7127,68.7708,89067.0
2024-03-20 10:50:00,70.94,70.94,70.87,70.87,86330.0,68.7708,68.7708,68.703,68.703,86330.0
2024-03-20 10:55:00,70.88,70.91,70.87,70.9,27581.0,68.7127,68.7418,68.703,68.7321,27581.0
2024-03-20 11:00:00,70.9,70.94,70.89,70.93,49021.0,68.7321,68.7708,68.7224,68.7611,49021.0
2024-03-20 11:05:00,70.93,70.94,70.92,70.92,46279.0,68.7611,68.7708,68.7514,68.7514,46279.0
2024-03-20 11:10:00,70.92,70.97,70.92,70.97,73374.0,68.7514,68.7999,68.7514,68.7999,73374.0
2024-03-20 11:15:00,70.97,70.99,70.97,70.98,32473.0,68.7999,68.8193,68.7999,68.8096,32473.0
2024-03-20 11:20:00,70.99,71.0,70.96,70.98,61084.0,68.8193,68.829,68.7902,68.8096,61084.0
2024-03-20 11:25:00,70.98,71.0,70.97,71.0,426928.0,68.8096,68.829,68.7999,68.829,426928.0
2024-03-20 11:30:00,71.0,71.01,70.95,70.97,84161.0,68.829,68.8387,68.7805,68.7999,84161.0
2024-03-20 11:35:00,70.97,70.98,70.95,70.97,44108.0,68.7999,68.8096,68.7805,68.7999,44108.0
2024-03-20 11:40:00,70.97,70.98,70.96,70.97,53578.0,68.7999,68.8096,68.7902,68.7999,53578.0
2024-03-20 11:45:00,70.98,70.99,70.96,70.98,94803.0,68.8096,68.8193,68.7902,68.8096,94803.0
2024-03-20 11:50:00,70.98,71.0,70.97,70.98,126217.0,68.8096,68.829,68.7999,68.8096,126217.0
2024-03-20 11:55:00,70.98,70.98,70.94,70.95,59572.0,68.8096,68.8096,68.7708,68.7805,59572.0
2024-03-20 12:00:00,70.95,70.99,70.94,70.98,38819.0,68.7805,68.8193,68.7708,68.8096,38819.0
2024-03-20 12:05:00,70.98,71.0,70.97,71.0,45310.0,68.8096,68.829,68.7999,68.829,45310.0
2024-03-20 12:10:00,71.0,71.01,70.99,71.0,54940.0,68.829,68.8387,68.8193,68.829,54940.0
2024-03-20 12:15:00,71.0,71.02,70.99,71.01,43548.0,68.829,68.8484,68.8193,68.8387,43548.0
2024-03-20 12:20:00,71.01,71.02,70.99,71.0,96640.0,68.8387,68.8484,68.8193,68.829,96640.0
2024-03-20 12:25:00,71.01,71.02,70.98,70.98,42860.0,68.8387,68.8484,68.8096,68.8096,42860.0
2024-03-20 12:30:00,70.99,70.99,70.94,70.96,18035.0,68.8193,68.8193,68.7708,68.7902,18035.0
2024-03-20 12:35:00,70.96,71.0,70.96,70.99,58541.0,68.7902,68.829,68.7902,68.8193,58541.0
2024-03-20 12:40:00,71.0,71.01,70.99,71.0,47558.0,68.829,68.8387,68.8193,68.829,47558.0
2024-03-20 12:45:00,71.01,71.02,70.99,71.01,96997.0,68.8387,68.8484,68.8193,68.8387,96997.0
2024-03-20 12:50:00,71.02,71.02,70.98,71.01,91739.0,68.8484,68.8484,68.8096,68.8387,91739.0
2024-03-20 12:55:00,71.0,71.02,71.0,71.02,111108.0,68.829,68.8484,68.829,68.8484,111108.0
2024-03-20 13:00:00,71.01,71.01,70.98,70.99,30461.0,68.8387,68.8387,68.8096,68.8193,30461.0
2024-03-20 13:05:00,70.99,71.0,70.97,70.98,35727.0,68.8193,68.829,68.7999,68.8096,35727.0
2024-03-20 13:10:00,70.98,70.99,70.94,70.95,80958.0,68.8096,68.8193,68.7708,68.7805,80958.0
2024-03-20 13:15:00,70.95,70.99,70.94,70.99,67133.0,68.7805,68.8193,68.7708,68.8193,67133.0
2024-03-20 13:20:00,70.98,70.99,70.98,70.98,16829.0,68.8096,68.8193,68.8096,68.8096,16829.0
2024-03-20 13:25:00,70.99,71.01,70.98,71.01,69688.0,68.8193,68.8387,68.8096,68.8387,69688.0
2024-03-20 13:30:00,71.01,71.03,70.99,71.03,59752.0,68.8387,68.8581,68.8193,68.8581,59752.0
2024-03-20 13:35:00,71.03,71.03,70.98,70.98,73307.0,68.8581,68.8581,68.8096,68.8096,73307.0
2024-03-20 13:40:00,70.98,71.0,70.96,71.0,47679.0,68.8096,68.829,68.7902,68.829,47679.0
2024-03-20 13:45:00,70.99,71.01,70.98,71.0,53001.0,68.8193,68.8387,68.8096,68.829,53001.0
2024-03-20 13:50:00,71.01,71.03,71.0,71.02,41556.0,68.8387,68.8581,68.829,68.8484,41556.0
2024-03-20 13:55:00,71.03,71.03,70.98,70.99,45899.0,68.8581,68.8581,68.8096,68.8193,45899.0
2024-03-20 14:00:00,71.0,71.23,71.0,71.18,326579.0,68.829,69.052,68.829,69.0035,326579.0
2024-03-20 14:05:00,71.18,71.24,71.05,71.08,86264.0,69.0035,69.0617,68.8775,68.9066,86264.0
2024-03-20 14:10:00,71.08,71.18,71.07,71.09,49787.0,68.9066,69.0035,68.8969,68.9163,49787.0
2024-03-20 14:15:00,71.09,71.11,71.01,71.01,91105.0,68.9163,68.9356,68.8387,68.8387,91105.0
2024-03-20 14:20:00,71.02,71.11,71.01,71.06,37728.0,68.8484,68.9356,68.8387,68.8872,37728.0
2024-03-20 14:25:00,71.06,71.16,71.05,71.16,66193.0,68.8872,68.9841,68.8775,68.9841,66193.0
2024-03-20 14:30:00,71.16,71.19,70.93,70.93,279523.0,68.9841,69.0132,68.7611,68.7611,279523.0
2024-03-20 14:35:00,70.93,71.31,70.92,71.18,126560.0,68.7611,69.1295,68.7514,69.0035,126560.0
2024-03-20 14:40:00,71.2,71.3,71.13,71.21,69899.0,69.0229,69.1198,68.955,69.0326,69899.0
2024-03-20 14:45:00,71.22,71.4,71.22,71.35,61247.0,69.0423,69.2168,69.0423,69.1683,61247.0
2024-03-20 14:50:00,71.35,71.39,71.24,71.34,96462.0,69.1683,69.2071,69.0617,69.1586,96462.0
2024-03-20 14:55:00,71.35,71.39,71.3,71.34,63977.0,69.1683,69.2071,69.1198,69.1586,63977.0
2024-03-20 15:00:00,71.35,71.36,71.28,71.31,52332.0,69.1683,69.178,69.1004,69.1295,52332.0
2024-03-20 15:05:00,71.33,71.45,71.31,71.43,51628.0,69.1489,69.2652,69.1295,69.2459,51628.0
2024-03-20 15:10:00,71.42,71.45,71.33,71.33,103989.0,69.2362,69.2652,69.1489,69.1489,103989.0
2024-03-20 15:15:00,71.33,71.45,71.32,71.45,147015.0,69.1489,69.2652,69.1392,69.2652,147015.0
2024-03-20 15:20:00,71.45,71.46,71.38,71.42,33088.0,69.2652,69.2749,69.1974,69.2362,33088.0
2024-03-20 15:25:00,71.42,71.49,71.39,71.47,62347.0,69.2362,69.304,69.2071,69.2846,62347.0
2024-03-20 15:30:00,71.47,71.52,71.47,71.48,66090.0,69.2846,69.3331,69.2846,69.2943,66090.0
2024-03-20 15:35:00,71.47,71.49,71.42,71.47,76119.0,69.2846,69.304,69.2362,69.2846,76119.0
2024-03-20 15:40:00,71.47,71.49,71.43,71.45,99209.0,69.2846,69.304,69.2459,69.2652,99209.0
2024-03-20 15:45:00,71.45,71.46,71.4,71.41,161620.0,69.2652,69.2749,69.2168,69.2265,161620.0
2024-03-20 15:50:00,71.4,71.48,71.4,71.44,299150.0,69.2168,69.2943,69.2168,69.2555,299150.0
2024-03-20 15:55:00,71.44,71.51,71.43,71.46,356907.0,69.2555,69.3234,69.2459,69.2749,356907.0
2024-03-21 09:30:00,71.68,71.81,71.66,71.81,149054.0,69.4882,69.6142,69.4688,69.6142,149054.0
2024-03-21 09:35:00,71.81,71.85,71.8,71.84,85556.0,69.6142,69.653,69.6045,69.6433,85556.0
2024-03-21 09:40:00,71.84,71.87,71.81,71.84,72251.0,69.6433,69.6724,69.6142,69.6433,72251.0
2024-03-21 09:45:00,71.83,71.88,71.73,71.75,203932.0,69.6336,69.6821,69.5367,69.5561,203932.0
2024-03-21 09:50:00,71.76,71.82,71.75,71.81,92036.0,69.5658,69.6239,69.5561,69.6142,92036.0
2024-03-21 09:55:00,71.81,71.83,71.78,71.82,90185.0,69.6142,69.6336,69.5852,69.6239,90185.0
2024-03-21 10:00:00,71.82,71.82,71.76,71.78,178989.0,69.6239,69.6239,69.5658,69.5852,178989.0
2024-03-21 10:05:00,71.78,71.82,71.75,71.77,128624.0,69.5852,69.6239,69.5561,69.5755,128624.0
2024-03-21 10:10:00,71.77,71.82,71.74,71.79,75260.0,69.5755,69.6239,69.5464,69.5948,75260.0
2024-03-21 10:15:00,71.8,71.84,71.8,71.83,62385.0,69.6045,69.6433,69.6045,69.6336,62385.0
2024-03-21 10:20:00,71.84,71.87,71.84,71.84,118813.0,69.6433,69.6724,69.6433,69.6433,118813.0
2024-03-21 10:25:00,71.84,71.85,71.81,71.81,128618.0,69.6433,69.653,69.6142,69.6142,128618.0
2024-03-21 10:30:00,71.82,71.84,71.77,71.83,206484.0,69.6239,69.6433,69.5755,69.6336,206484.0
2024-03-21 10:35:00,71.83,71.83,71.79,71.8,54550.0,69.6336,69.6336,69.5948,69.6045,54550.0
2024-03-21 10:40:00,71.79,71.88,71.77,71.86,95398.0,69.5948,69.6821,69.5755,69.6627,95398.0
2024-03-21 10:45:00,71.85,71.9,71.83,71.89,89930.0,69.653,69.7015,69.6336,69.6918,89930.0
2024-03-21 10:50:00,71.89,71.93,71.87,71.92,94393.0,69.6918,69.7306,69.6724,69.7209,94393.0
2024-03-21 10:55:00,71.91,71.93,71.87,71.88,29759.0,69.7112,69.7306,69.6724,69.6821,29759.0
2024-03-21 11:00:00,71.88,71.91,71.86,71.87,76870.0,69.6821,69.7112,69.6627,69.6724,76870.0
2024-03-21 11:05:00,71.87,71.87,71.84,71.85,47415.0,69.6724,69.6724,69.6433,69.653,47415.0
2024-03-21 11:10:00,71.86,71.88,71.85,71.86,13747.0,69.6627,69.6821,69.653,69.6627,13747.0
2024-03-21 11:15:00,71.85,71.87,71.81,71.83,53101.0,69.653,69.6724,69.6142,69.6336,53101.0
2024-03-21 11:20:00,71.83,71.86,71.8,71.81,64482.0,69.6336,69.6627,69.6045,69.6142,64482.0
2024-03-21 11:25:00,71.81,71.82,71.78,71.82,69200.0,69.6142,69.6239,69.5852,69.6239,69200.0
2024-03-21 11:30:00,71.81,71.84,71.79,71.83,64417.0,69.6142,69.6433,69.5948,69.6336,64417.0
2024-03-21 11:35:00,71.83,71.85,71.8,71.84,76393.0,69.6336,69.653,69.6045,69.6433,76393.0
2024-03-21 11:40:00,71.84,71.87,71.84,71.87,71558.0,69.6433,69.6724,69.6433,69.6724,71558.0
2024-03-21 11:45:00,71.87,71.87,71.82,71.84,90676.0,69.6724,69.6724,69.6239,69.6433,90676.0
2024-03-21 11:50:00,71.83,71.87,71.83,71.84,68168.0,69.6336,69.6724,69.6336,69.6433,68168.0
2024-03-21 11:55:00,71.84,71.89,71.83,71.87,32789.0,69.6433,69.6918,69.6336,69.6724,32789.0
2024-03-21 12:00:00,71.87,71.89,71.84,71.89,41579.0,69.6724,69.6918,69.6433,69.6918,41579.0
2024-03-21 12:05:00,71.89,71.91,71.86,71.87,76398.0,69.6918,69.7112,69.6627,69.6724,76398.0
2024-03-21 12:10:00,71.87,71.9,71.86,71.88,85690.0,69.6724,69.7015,69.6627,69.6821,85690.0
2024-03-21 12:15:00,71.88,71.89,71.85,71.86,75416.0,69.6821,69.6918,69.653,69.6627,75416.0
2024-03-21 12:20:00,71.85,71.86,71.84,71.85,25580.0,69.653,69.6627,69.6433,69.653,25580.0
2024-03-21 12:25:00,71.84,71.86,71.84,71.85,22795.0,69.6433,69.6627,69.6433,69.653,22795.0
2024-03-21 12:30:00,71.86,71.86,71.8,71.8,27642.0,69.6627,69.6627,69.6045,69.6045,27642.0
2024-03-21 12:35:00,71.8,71.81,71.78,71.81,56778.0,69.6045,69.6142,69.5852,69.6142,56778.0
2024-03-21 12:40:00,71.81,71.83,71.8,71.81,122780.0,69.6142,69.6336,69.6045,69.6142,122780.0
2024-03-21 12:45:00,71.81,71.83,71.79,71.82,100346.0,69.6142,69.6336,69.5948,69.6239,100346.0
2024-03-21 12:50:00,71.82,71.85,71.82,71.85,91029.0,69.6239,69.653,69.6239,69.653,91029.0
2024-03-21 12:55:00,71.85,71.87,71.84,71.87,59943.0,69.653,69.6724,69.6433,69.6724,59943.0
2024-03-21 13:00:00,71.86,71.87,71.8,71.84,87342.0,69.6627,69.6724,69.6045,69.6433,87342.0
2024-03-21 13:05:00,71.84,71.88,71.84,71.86,81283.0,69.6433,69.6821,69.6433,69.6627,81283.0
2024-03-21 13:10:00,71.86,71.89,71.85,71.88,78381.0,69.6627,69.6918,69.653,69.6821,78381.0
2024-03-21 13:15:00,71.89,71.89,71.85,71.86,70687.0,69.6918,69.6918,69.653,69.6627,70687.0
2024-03-21 13:20:00,71.86,71.87,71.83,71.84,41837.0,69.6627,69.6724,69.6336,69.6433,41837.0
2024-03-21 13:25:00,71.84,71.86,71.82,71.83,79344.0,69.6433,69.6627,69.6239,69.6336,79344.0
2024-03-21 13:30:00,71.84,71.84,71.8,71.8,42038.0,69.6433,69.6433,69.6045,69.6045,42038.0
2024-03-21 13:35:00,71.81,71.81,71.79,71.81,44181.0,69.6142,69.6142,69.5948,69.6142,44181.0
2024-03-21 13:40:00,71.81,71.82,71.79,71.81,47852.0,69.6142,69.6239,69.5948,69.6142,47852.0
2024-03-21 13:45:00,71.81,71.82,71.79,71.81,27979.0,69.6142,69.6239,69.5948,69.6142,27979.0
2024-03-21 13:50:00,71.81,71.83,71.79,71.8,52652.0,69.6142,69.6336,69.5948,69.6045,52652.0
2024-03-21 13:55:00,71.79,71.8,71.77,71.79,39091.0,69.5948,69.6045,69.5755,69.5948,39091.0
2024-03-21 14:00:00,71.8,71.81,71.76,71.78,166488.0,69.6045,69.6142,69.5658,69.5852,166488.0
2024-03-21 14:05:00,71.78,71.8,71.76,71.77,64742.0,69.5852,69.6045,69.5658,69.5755,64742.0
2024-03-21 14:10:00,71.77,71.79,71.76,71.77,59952.0,69.5755,69.5948,69.5658,69.5755,59952.0
2024-03-21 14:15:00,71.76,71.78,71.75,71.78,33837.0,69.5658,69.5852,69.5561,69.5852,33837.0
2024-03-21 14:20:00,71.77,71.81,71.77,71.78,58719.0,69.5755,69.6142,69.5755,69.5852,58719.0
2024-03-21 14:25:00,71.79,71.84,71.78,71.84,95840.0,69.5948,69.6433,69.5852,69.6433,95840.0
2024-03-21 14:30:00,71.84,71.84,71.81,71.81,72802.0,69.6433,69.6433,69.6142,69.6142,72802.0
2024-03-21 14:35:00,71.81,71.81,71.72,71.75,196556.0,69.6142,69.6142,69.527,69.5561,196556.0
2024-03-21 14:40:00,71.75,71.79,71.74,71.79,187969.0,69.5561,69.5948,69.5464,69.5948,187969.0
2024-03-21 14:45:00,71.79,71.83,71.79,71.8,100984.0,69.5948,69.6336,69.5948,69.6045,100984.0
2024-03-21 14:50:00,71.8,71.83,71.8,71.8,110560.0,69.6045,69.6336,69.6045,69.6045,110560.0
2024-03-21 14:55:00,71.81,71.82,71.77,71.81,277905.0,69.6142,69.6239,69.5755,69.6142,277905.0
2024-03-21 15:00:00,71.81,71.83,71.77,71.77,178507.0,69.6142,69.6336,69.5755,69.5755,178507.0
2024-03-21 15:05:00,71.78,71.8,71.76,71.78,206448.0,69.5852,69.6045,69.5658,69.5852,206448.0
2024-03-21 15:10:00,71.79,71.81,71.76,71.78,190298.0,69.5948,69.6142,69.5658,69.5852,190298.0
2024-03-21 15:15:00,71.78,71.81,71.77,71.81,95955.0,69.5852,69.6142,69.5755,69.6142,95955.0
2024-03-21 15:20:00,71.81,71.81,71.76,71.78,181351.0,69.6142,69.6142,69.5658,69.5852,181351.0
2024-03-21 15:25:00,71.78,71.81,71.78,71.81,209310.0,69.5852,69.6142,69.5852,69.6142,209310.0
2024-03-21 15:30:00,71.81,71.82,71.78,71.78,165124.0,69.6142,69.6239,69.5852,69.5852,165124.0
2024-03-21 15:35:00,71.79,71.8,71.77,71.78,123898.0,69.5948,69.6045,69.5755,69.5852,123898.0
2024-03-21 15:40:00,71.78,71.82,71.78,71.82,214985.0,69.5852,69.6239,69.5852,69.6239,214985.0
2024-03-21 15:45:00,71.81,71.84,71.78,71.82,141740.0,69.6142,69.6433,69.5852,69.6239,141740.0
2024-03-21 15:50:00,71.82,71.85,71.82,71.84,189917.0,69.6239,69.653,69.6239,69.6433,189917.0
2024-03-21 15:55:00,71.84,71.85,71.79,71.82,2395744.0,69.6433,69.653,69.5948,69.6239,2395744.0
2024-03-22 09:30:00,72.04,72.06,71.98,71.98,97763.0,69.8372,69.8566,69.779,69.779,97763.0
2024-03-22 09:35:00,71.97,72.05,71.95,72.04,91618.0,69.7693,69.8469,69.75,69.8372,91618.0
2024-03-22 09:40:00,72.03,72.07,71.96,71.97,60052.0,69.8275,69.8663,69.7596,69.7693,60052.0
2024-03-22 09:45:00,71.98,72.0,71.96,71.97,75662.0,69.779,69.7984,69.7596,69.7693,75662.0
2024-03-22 09:50:00,71.96,72.0,71.94,71.99,156455.0,69.7596,69.7984,69.7403,69.7887,156455.0
2024-03-22 09:55:00,71.98,71.98,71.92,71.92,86818.0,69.779,69.779,69.7209,69.7209,86818.0
2024-03-22 10:00:00,71.91,71.97,71.91,71.97,43506.0,69.7112,69.7693,69.7112,69.7693,43506.0
2024-03-22 10:05:00,71.97,71.98,71.93,71.95,33590.0,69.7693,69.779,69.7306,69.75,33590.0
2024-03-22 10:10:00,71.95,71.95,71.89,71.89,23549.0,69.75,69.75,69.6918,69.6918,23549.0
2024-03-22 10:15:00,71.89,71.92,71.87,71.91,55668.0,69.6918,69.7209,69.6724,69.7112,55668.0
2024-03-22 10:20:00,71.91,71.91,71.8,71.83,18213.0,69.7112,69.7112,69.6045,69.6336,18213.0
2024-03-22 10:25:00,71.82,71.82,71.77,71.81,26781.0,69.6239,69.6239,69.5755,69.6142,26781.0
2024-03-22 10:30:00,71.82,71.86,71.81,71.82,41356.0,69.6239,69.6627,69.6142,69.6239,41356.0
2024-03-22 10:35:00,71.83,71.87,71.83,71.87,42516.0,69.6336,69.6724,69.6336,69.6724,42516.0
2024-03-22 10:40:00,71.88,71.88,71.85,71.86,28666.0,69.6821,69.6821,69.653,69.6627,28666.0
2024-03-22 10:45:00,71.86,71.9,71.85,71.9,24323.0,69.6627,69.7015,69.653,69.7015,24323.0
2024-03-22 10:50:00,71.89,71.89,71.84,71.85,9345.0,69.6918,69.6918,69.6433,69.653,9345.0
2024-03-22 10:55:00,71.86,71.88,71.84,71.87,6225.0,69.6627,69.6821,69.6433,69.6724,6225.0
2024-03-22 11:00:00,71.87,71.91,71.87,71.89,15725.0,69.6724,69.7112,69.6724,69.6918,15725.0
2024-03-22 11:05:00,71.89,71.9,71.87,71.87,11255.0,69.6918,69.7015,69.6724,69.6724,11255.0
2024-03-22 11:10:00,71.87,71.92,71.87,71.9,53117.0,69.6724,69.7209,69.6724,69.7015,53117.0
2024-03-22 11:15:00,71.9,71.9,71.87,71.89,14785.0,69.7015,69.7015,69.6724,69.6918,14785.0
2024-03-22 11:20:00,71.89,71.92,71.88,71.91,23013.0,69.6918,69.7209,69.6821,69.7112,23013.0
2024-03-22 11:25:00,71.91,71.93,71.9,71.92,12013.0,69.7112,69.7306,69.7015,69.7209,12013.0
2024-03-22 11:30:00,71.92,71.94,71.91,71.92,21055.0,69.7209,69.7403,69.7112,69.7209,21055.0
2024-03-22 11:35:00,71.92,71.92,71.84,71.84,17998.0,69.7209,69.7209,69.6433,69.6433,17998.0
2024-03-22 11:40:00,71.85,71.86,71.83,71.84,11337.0,69.653,69.6627,69.6336,69.6433,11337.0
2024-03-22 11:45:00,71.84,71.86,71.83,71.85,5903.0,69.6433,69.6627,69.6336,69.653,5903.0
2024-03-22 11:50:00,71.85,71.86,71.84,71.86,8100.0,69.653,69.6627,69.6433,69.6627,8100.0
2024-03-22 11:55:00,71.85,71.88,71.83,71.88,34305.0,69.653,69.6821,69.6336,69.6821,34305.0
2024-03-22 12:00:00,71.87,71.87,71.84,71.85,5879.0,69.6724,69.6724,69.6433,69.653,5879.0
2024-03-22 12:05:00,71.86,71.86,71.84,71.86,3583.0,69.6627,69.6627,69.6433,69.6627,3583.0
2024-03-22 12:10:00,71.86,71.86,71.84,71.84,7097.0,69.6627,69.6627,69.6433,69.6433,7097.0
2024-03-22 12:15:00,71.84,71.84,71.8,71.81,13834.0,69.6433,69.6433,69.6045,69.6142,13834.0
2024-03-22 12:20:00,71.81,71.82,71.79,71.79,19518.0,69.6142,69.6239,69.5948,69.5948,19518.0
2024-03-22 12:25:00,71.8,71.82,71.79,71.82,22167.0,69.6045,69.6239,69.5948,69.6239,22167.0
2024-03-22 12:30:00,71.81,71.82,71.78,71.78,22022.0,69.6142,69.6239,69.5852,69.5852,22022.0
2024-03-22 12:35:00,71.78,71.82,71.78,71.81,58493.0,69.5852,69.6239,69.5852,69.6142,58493.0
2024-03-22 12:40:00,71.81,71.83,71.8,71.8,37398.0,69.6142,69.6336,69.6045,69.6045,37398.0
2024-03-22 12:45:00,71.81,71.82,71.8,71.81,20237.0,69.6142,69.6239,69.6045,69.6142,20237.0
2024-03-22 12:50:00,71.81,71.85,71.81,71.84,26993.0,69.6142,69.653,69.6142,69.6433,26993.0
2024-03-22 12:55:00,71.84,71.86,71.84,71.86,16422.0,69.6433,69.6627,69.6433,69.6627,16422.0
2024-03-22 13:00:00,71.86,71.87,71.85,71.87,13859.0,69.6627,69.6724,69.653,69.6724,13859.0
2024-03-22 13:05:00,71.87,71.87,71.84,71.84,18496.0,69.6724,69.6724,69.6433,69.6433,18496.0
2024-03-22 13:10:00,71.84,71.85,71.82,71.84,15098.0,69.6433,69.653,69.6239,69.6433,15098.0
2024-03-22 13:15:00,71.84,71.85,71.83,71.84,5587.0,69.6433,69.653,69.6336,69.6433,5587.0
2024-03-22 13:20:00,71.84,71.85,71.84,71.85,30296.0,69.6433,69.653,69.6433,69.653,30296.0
2024-03-22 13:25:00,71.86,71.87,71.85,71.86,17187.0,69.6627,69.6724,69.653,69.6627,17187.0
2024-03-22 13:30:00,71.86,71.87,71.85,71.86,22547.0,69.6627,69.6724,69.653,69.6627,22547.0
2024-03-22 13:35:00,71.86,71.86,71.83,71.84,16242.0,69.6627,69.6627,69.6336,69.6433,16242.0
2024-03-22 13:40:00,71.84,71.85,71.83,71.83,25578.0,69.6433,69.653,69.6336,69.6336,25578.0
2024-03-22 13:45:00,71.84,71.86,71.83,71.85,13253.0,69.6433,69.6627,69.6336,69.653,13253.0
2024-03-22 13:50:00,71.85,71.88,71.84,71.85,37800.0,69.653,69.6821,69.6433,69.653,37800.0
2024-03-22 13:55:00,71.85,71.87,71.84,71.87,23289.0,69.653,69.6724,69.6433,69.6724,23289.0
2024-03-22 14:00:00,71.87,71.89,71.86,71.89,17652.0,69.6724,69.6918,69.6627,69.6918,17652.0
2024-03-22 14:05:00,71.89,71.89,71.87,71.88,26750.0,69.6918,69.6918,69.6724,69.6821,26750.0
2024-03-22 14:10:00,71.88,71.89,71.87,71.87,19281.0,69.6821,69.6918,69.6724,69.6724,19281.0
2024-03-22 14:15:00,71.87,71.87,71.84,71.85,12996.0,69.6724,69.6724,69.6433,69.653,12996.0
2024-03-22 14:20:00,71.84,71.86,71.82,71.85,39761.0,69.6433,69.6627,69.6239,69.653,39761.0
2024-03-22 14:25:00,71.86,71.88,71.85,71.88,36474.0,69.6627,69.6821,69.653,69.6821,36474.0
2024-03-22 14:30:00,71.88,71.88,71.84,71.86,54746.0,69.6821,69.6821,69.6433,69.6627,54746.0
2024-03-22 14:35:00,71.86,71.9,71.85,71.88,52801.0,69.6627,69.7015,69.653,69.6821,52801.0
2024-03-22 14:40:00,71.88,71.88,71.82,71.84,52583.0,69.6821,69.6821,69.6239,69.6433,52583.0
2024-03-22 14:45:00,71.84,71.85,71.82,71.82,60593.0,69.6433,69.653,69.6239,69.6239,60593.0
2024-03-22 14:50:00,71.83,71.84,71.81,71.82,97189.0,69.6336,69.6433,69.6142,69.6239,97189.0
2024-03-22 14:55:00,71.82,71.86,71.82,71.86,66249.0,69.6239,69.6627,69.6239,69.6627,66249.0
2024-03-22 15:00:00,71.85,71.86,71.82,71.83,188337.0,69.653,69.6627,69.6239,69.6336,188337.0
2024-03-22 15:05:00,71.83,71.83,71.8,71.82,45943.0,69.6336,69.6336,69.6045,69.6239,45943.0
2024-03-22 15:10:00,71.81,71.82,71.75,71.78,118498.0,69.6142,69.6239,69.5561,69.5852,118498.0
2024-03-22 15:15:00,71.78,71.78,71.74,71.78,41280.0,69.5852,69.5852,69.5464,69.5852,41280.0
2024-03-22 15:20:00,71.78,71.79,71.75,71.76,39668.0,69.5852,69.5948,69.5561,69.5658,39668.0
2024-03-22 15:25:00,71.76,71.79,71.75,71.79,32844.0,69.5658,69.5948,69.5561,69.5948,32844.0
2024-03-22 15:30:00,71.79,71.79,71.77,71.78,57132.0,69.5948,69.5948,69.5755,69.5852,57132.0
2024-03-22 15:35:00,71.78,71.79,71.77,71.79,58399.0,69.5852,69.5948,69.5755,69.5948,58399.0
2024-03-22 15:40:00,71.79,71.81,71.77,71.81,79635.0,69.5948,69.6142,69.5755,69.6142,79635.0
2024-03-22 15:45:00,71.81,71.82,71.79,71.81,65440.0,69.6142,69.6239,69.5948,69.6142,65440.0
2024-03-22 15:50:00,71.82,71.86,71.82,71.85,149298.0,69.6239,69.6627,69.6239,69.653,149298.0
2024-03-22 15:55:00,71.85,71.86,71.81,71.82,526961.0,69.653,69.6627,69.6142,69.6239,526961.0
2024-03-25 09:30:00,70.93,70.97,70.89,70.96,179872.0,68.7611,68.7999,68.7224,68.7902,179872.0
2024-03-25 09:35:00,70.95,71.02,70.95,71.01,53867.0,68.7805,68.8484,68.7805,68.8387,53867.0
2024-03-25 09:40:00,71.0,71.01,70.94,71.0,61051.0,68.829,68.8387,68.7708,68.829,61051.0
2024-03-25 09:45:00,70.99,71.03,70.99,71.01,56918.0,68.8193,68.8581,68.8193,68.8387,56918.0
2024-03-25 09:50:00,71.01,71.08,71.0,71.08,43019.0,68.8387,68.9066,68.829,68.9066,43019.0
2024-03-25 09:55:00,71.08,71.09,71.07,71.09,64049.0,68.9066,68.9163,68.8969,68.9163,64049.0
2024-03-25 10:00:00,71.09,71.13,71.08,71.11,33558.0,68.9163,68.955,68.9066,68.9356,33558.0
2024-03-25 10:05:00,71.11,71.13,71.09,71.12,1238035.0,68.9356,68.955,68.9163,68.9453,1238035.0
2024-03-25 10:10:00,71.11,71.16,71.11,71.13,57323.0,68.9356,68.9841,68.9356,68.955,57323.0
2024-03-25 10:15:00,71.13,71.16,71.11,71.15,66919.0,68.955,68.9841,68.9356,68.9744,66919.0
2024-03-25 10:20:00,71.15,71.16,71.13,71.14,38576.0,68.9744,68.9841,68.955,68.9647,38576.0
2024-03-25 10:25:00,71.14,71.16,71.13,71.16,39043.0,68.9647,68.9841,68.955,68.9841,39043.0
2024-03-25 10:30:00,71.16,71.16,71.12,71.15,50045.0,68.9841,68.9841,68.9453,68.9744,50045.0
2024-03-25 10:35:00,71.15,71.15,71.1,71.13,46425.0,68.9744,68.9744,68.9259,68.955,46425.0
2024-03-25 10:40:00,71.13,71.13,71.09,71.09,26605.0,68.955,68.955,68.9163,68.9163,26605.0
2024-03-25 10:45:00,71.09,71.12,71.07,71.12,63399.0,68.9163,68.9453,68.8969,68.9453,63399.0
2024-03-25 10:50:00,71.11,71.13,71.1,71.13,40811.0,68.9356,68.955,68.9259,68.955,40811.0
2024-03-25 10:55:00,71.13,71.14,71.12,71.14,71645.0,68.955,68.9647,68.9453,68.9647,71645.0
2024-03-25 11:00:00,71.14,71.14,71.09,71.12,65845.0,68.9647,68.9647,68.9163,68.9453,65845.0
2024-03-25 11:05:00,71.12,71.12,71.09,71.09,38761.0,68.9453,68.9453,68.9163,68.9163,38761.0
2024-03-25 11:10:00,71.1,71.12,71.09,71.12,125486.0,68.9259,68.9453,68.9163,68.9453,125486.0
2024-03-25 11:15:00,71.12,71.13,71.07,71.09,166279.0,68.9453,68.955,68.8969,68.9163,166279.0
2024-03-25 11:20:00,71.1,71.13,71.09,71.13,57128.0,68.9259,68.955,68.9163,68.955,57128.0
2024-03-25 11:25:00,71.13,71.18,71.12,71.16,59312.0,68.955,69.0035,68.9453,68.9841,59312.0
2024-03-25 11:30:00,71.17,71.17,71.13,71.17,64769.0,68.9938,68.9938,68.955,68.9938,64769.0
2024-03-25 11:35:00,71.17,71.17,71.14,71.16,42767.0,68.9938,68.9938,68.9647,68.9841,42767.0
2024-03-25 11:40:00,71.16,71.16,71.13,71.15,64742.0,68.9841,68.9841,68.955,68.9744,64742.0
2024-03-25 11:45:00,71.14,71.16,71.14,71.15,92414.0,68.9647,68.9841,68.9647,68.9744,92414.0
2024-03-25 11:50:00,71.16,71.16,71.11,71.16,77228.0,68.9841,68.9841,68.9356,68.9841,77228.0
2024-03-25 11:55:00,71.16,71.17,71.14,71.14,179207.0,68.9841,68.9938,68.9647,68.9647,179207.0
2024-03-25 12:00:00,71.15,71.16,71.1,71.12,182414.0,68.9744,68.9841,68.9259,68.9453,182414.0
2024-03-25 12:05:00,71.11,71.14,71.11,71.11,122071.0,68.9356,68.9647,68.9356,68.9356,122071.0
2024-03-25 12:10:00,71.11,71.15,71.1,71.14,64500.0,68.9356,68.9744,68.9259,68.9647,64500.0
2024-03-25 12:15:00,71.14,71.15,71.1,71.12,76875.0,68.9647,68.9744,68.9259,68.9453,76875.0
2024-03-25 12:20:00,71.12,71.15,71.11,71.14,64749.0,68.9453,68.9744,68.9356,68.9647,64749.0
2024-03-25 12:25:00,71.15,71.15,71.11,71.12,138528.0,68.9744,68.9744,68.9356,68.9453,138528.0
2024-03-25 12:30:00,71.11,71.13,71.08,71.09,131528.0,68.9356,68.955,68.9066,68.9163,131528.0
2024-03-25 12:35:00,71.08,71.11,71.07,71.08,165619.0,68.9066,68.9356,68.8969,68.9066,165619.0
2024-03-25 12:40:00,71.08,71.11,71.07,71.09,142919.0,68.9066,68.9356,68.8969,68.9163,142919.0
2024-03-25 12:45:00,71.09,71.1,71.07,71.08,114509.0,68.9163,68.9259,68.8969,68.9066,114509.0
2024-03-25 12:50:00,71.08,71.12,71.06,71.12,92643.0,68.9066,68.9453,68.8872,68.9453,92643.0
2024-03-25 12:55:00,71.12,71.13,71.1,71.11,135759.0,68.9453,68.955,68.9259,68.9356,135759.0
2024-03-25 13:00:00,71.11,71.13,71.08,71.12,220667.0,68.9356,68.955,68.9066,68.9453,220667.0
2024-03-25 13:05:00,71.12,71.13,71.1,71.12,67927.0,68.9453,68.955,68.9259,68.9453,67927.0
2024-03-25 13:10:00,71.12,71.12,71.08,71.09,105813.0,68.9453,68.9453,68.9066,68.9163,105813.0
2024-03-25 13:15:00,71.09,71.1,71.08,71.09,105772.0,68.9163,68.9259,68.9066,68.9163,105772.0
2024-03-25 13:20:00,71.09,71.09,71.05,71.08,55336.0,68.9163,68.9163,68.8775,68.9066,55336.0
2024-03-25 13:25:00,71.08,71.12,71.08,71.11,100843.0,68.9066,68.9453,68.9066,68.9356,100843.0
2024-03-25 13:30:00,71.11,71.12,71.07,71.09,108124.0,68.9356,68.9453,68.8969,68.9163,108124.0
2024-03-25 13:35:00,71.08,71.1,71.06,71.09,59868.0,68.9066,68.9259,68.8872,68.9163,59868.0
2024-03-25 13:40:00,71.09,71.12,71.09,71.11,48601.0,68.9163,68.9453,68.9163,68.9356,48601.0
2024-03-25 13:45:00,71.11,71.11,71.07,71.08,71710.0,68.9356,68.9356,68.8969,68.9066,71710.0
2024-03-25 13:50:00,71.08,71.09,71.06,71.08,52369.0,68.9066,68.9163,68.8872,68.9066,52369.0
2024-03-25 13:55:00,71.08,71.08,71.06,71.06,56588.0,68.9066,68.9066,68.8872,68.8872,56588.0
2024-03-25 14:00:00,71.07,71.09,71.06,71.08,42066.0,68.8969,68.9163,68.8872,68.9066,42066.0
2024-03-25 14:05:00,71.09,71.11,71.08,71.11,30360.0,68.9163,68.9356,68.9066,68.9356,30360.0
2024-03-25 14:10:00,71.11,71.12,71.1,71.11,37184.0,68.9356,68.9453,68.9259,68.9356,37184.0
2024-03-25 14:15:00,71.11,71.13,71.1,71.13,21395.0,68.9356,68.955,68.9259,68.955,21395.0
2024-03-25 14:20:00,71.13,71.13,71.11,71.13,19997.0,68.955,68.955,68.9356,68.955,19997.0
2024-03-25 14:25:00,71.13,71.14,71.12,71.12,67335.0,68.955,68.9647,68.9453,68.9453,67335.0
2024-03-25 14:30:00,71.13,71.13,71.1,71.12,62327.0,68.955,68.955,68.9259,68.9453,62327.0
2024-03-25 14:35:00,71.12,71.15,71.12,71.13,103311.0,68.9453,68.9744,68.9453,68.955,103311.0
2024-03-25 14:40:00,71.13,71.13,71.09,71.1,123170.0,68.955,68.955,68.9163,68.9259,123170.0
2024-03-25 14:45:00,71.09,71.11,71.09,71.09,25440.0,68.9163,68.9356,68.9163,68.9163,25440.0
2024-03-25 14:50:00,71.09,71.11,71.08,71.11,25864.0,68.9163,68.9356,68.9066,68.9356,25864.0
2024-03-25 14:55:00,71.11,71.11,71.09,71.1,32467.0,68.9356,68.9356,68.9163,68.9259,32467.0
2024-03-25 15:00:00,71.1,71.11,71.07,71.09,51149.0,68.9259,68.9356,68.8969,68.9163,51149.0
2024-03-25 15:05:00,71.09,71.11,71.08,71.08,70737.0,68.9163,68.9356,68.9066,68.9066,70737.0
2024-03-25 15:10:00,71.08,71.09,71.06,71.06,74883.0,68.9066,68.9163,68.8872,68.8872,74883.0
2024-03-25 15:15:00,71.06,71.09,71.06,71.08,74276.0,68.8872,68.9163,68.8872,68.9066,74276.0
2024-03-25 15:20:00,71.08,71.08,71.03,71.05,192975.0,68.9066,68.9066,68.8581,68.8775,192975.0
2024-03-25 15:25:00,71.05,71.08,71.04,71.06,135978.0,68.8775,68.9066,68.8678,68.8872,135978.0
2024-03-25 15:30:00,71.06,71.08,71.04,71.08,259392.0,68.8872,68.9066,68.8678,68.9066,259392.0
2024-03-25 15:35:00,71.08,71.08,71.05,71.06,270944.0,68.9066,68.9066,68.8775,68.8872,270944.0
2024-03-25 15:40:00,71.06,71.09,71.06,71.06,228007.0,68.8872,68.9163,68.8872,68.8872,228007.0
2024-03-25 15:45:00,71.06,71.07,71.04,71.05,363260.0,68.8872,68.8969,68.8678,68.8775,363260.0
2024-03-25 15:50:00,71.04,71.05,70.99,71.01,321672.0,68.8678,68.8775,68.8193,68.8387,321672.0
2024-03-25 15:55:00,71.01,71.01,70.95,70.99,800730.0,68.8387,68.8387,68.7805,68.8193,800730.0
2024-03-26 09:30:00,71.48,71.48,71.33,71.33,105855.0,69.2943,69.2943,69.1489,69.1489,105855.0
2024-03-26 09:35:00,71.34,71.35,71.3,71.33,70872.0,69.1586,69.1683,69.1198,69.1489,70872.0
2024-03-26 09:40:00,71.33,71.36,71.31,71.35,28980.0,69.1489,69.178,69.1295,69.1683,28980.0
2024-03-26 09:45:00,71.36,71.39,71.35,71.39,98624.0,69.178,69.2071,69.1683,69.2071,98624.0
2024-03-26 09:50:00,71.4,71.42,71.37,71.38,169615.0,69.2168,69.2362,69.1877,69.1974,169615.0
2024-03-26 09:55:00,71.38,71.42,71.38,71.42,52197.0,69.1974,69.2362,69.1974,69.2362,52197.0
2024-03-26 10:00:00,71.42,71.46,71.4,71.45,78541.0,69.2362,69.2749,69.2168,69.2652,78541.0
2024-03-26 10:05:00,71.44,71.46,71.42,71.43,61426.0,69.2555,69.2749,69.2362,69.2459,61426.0
2024-03-26 10:10:00,71.44,71.45,71.4,71.41,79178.0,69.2555,69.2652,69.2168,69.2265,79178.0
2024-03-26 10:15:00,71.41,71.46,71.4,71.44,63126.0,69.2265,69.2749,69.2168,69.2555,63126.0
2024-03-26 10:20:00,71.43,71.46,71.42,71.43,18960.0,69.2459,69.2749,69.2362,69.2459,18960.0
2024-03-26 10:25:00,71.44,71.44,71.37,71.4,20043.0,69.2555,69.2555,69.1877,69.2168,20043.0
2024-03-26 10:30:00,71.4,71.4,71.34,71.39,54962.0,69.2168,69.2168,69.1586,69.2071,54962.0
2024-03-26 10:35:00,71.38,71.42,71.36,71.41,48234.0,69.1974,69.2362,69.178,69.2265,48234.0
2024-03-26 10:40:00,71.41,71.44,71.39,71.44,31239.0,69.2265,69.2555,69.2071,69.2555,31239.0
2024-03-26 10:45:00,71.43,71.44,71.39,71.4,197212.0,69.2459,69.2555,69.2071,69.2168,197212.0
2024-03-26 10:50:00,71.4,71.44,71.4,71.43,55215.0,69.2168,69.2555,69.2168,69.2459,55215.0
2024-03-26 10:55:00,71.42,71.46,71.4,71.45,64541.0,69.2362,69.2749,69.2168,69.2652,64541.0
2024-03-26 11:00:00,71.45,71.46,71.42,71.42,72979.0,69.2652,69.2749,69.2362,69.2362,72979.0
2024-03-26 11:05:00,71.43,71.45,71.42,71.45,57206.0,69.2459,69.2652,69.2362,69.2652,57206.0
2024-03-26 11:10:00,71.44,71.47,71.44,71.45,111313.0,69.2555,69.2846,69.2555,69.2652,111313.0
2024-03-26 11:15:00,71.45,71.48,71.43,71.48,47405.0,69.2652,69.2943,69.2459,69.2943,47405.0
2024-03-26 11:20:00,71.47,71.49,71.45,71.48,38523.0,69.2846,69.304,69.2652,69.2943,38523.0
2024-03-26 11:25:00,71.48,71.52,71.47,71.49,84582.0,69.2943,69.3331,69.2846,69.304,84582.0
2024-03-26 11:30:00,71.48,71.51,71.46,71.48,98936.0,69.2943,69.3234,69.2749,69.2943,98936.0
2024-03-26 11:35:00,71.48,71.49,71.46,71.47,26279.0,69.2943,69.304,69.2749,69.2846,26279.0
2024-03-26 11:40:00,71.47,71.48,71.45,71.47,206532.0,69.2846,69.2943,69.2652,69.2846,206532.0
2024-03-26 11:45:00,71.46,71.47,71.44,71.45,76138.0,69.2749,69.2846,69.2555,69.2652,76138.0
2024-03-26 11:50:00,71.46,71.51,71.46,71.5,68364.0,69.2749,69.3234,69.2749,69.3137,68364.0
2024-03-26 11:55:00,71.5,71.53,71.48,71.52,57401.0,69.3137,69.3428,69.2943,69.3331,57401.0
2024-03-26 12:00:00,71.52,71.55,71.51,71.54,57450.0,69.3331,69.3622,69.3234,69.3525,57450.0
2024-03-26 12:05:00,71.54,71.56,71.52,71.55,80304.0,69.3525,69.3719,69.3331,69.3622,80304.0
2024-03-26 12:10:00,71.55,71.56,71.52,71.53,48223.0,69.3622,69.3719,69.3331,69.3428,48223.0
2024-03-26 12:15:00,71.53,71.56,71.53,71.55,37659.0,69.3428,69.3719,69.3428,69.3622,37659.0
2024-03-26 12:20:00,71.54,71.57,71.54,71.56,52835.0,69.3525,69.3816,69.3525,69.3719,52835.0
2024-03-26 12:25:00,71.55,71.58,71.55,71.57,99120.0,69.3622,69.3913,69.3622,69.3816,99120.0
2024-03-26 12:30:00,71.56,71.57,71.53,71.54,78443.0,69.3719,69.3816,69.3428,69.3525,78443.0
2024-03-26 12:35:00,71.53,71.56,71.52,71.54,182740.0,69.3428,69.3719,69.3331,69.3525,182740.0
2024-03-26 12:40:00,71.54,71.55,71.51,71.52,84349.0,69.3525,69.3622,69.3234,69.3331,84349.0
2024-03-26 12:45:00,71.52,71.55,71.51,71.54,69330.0,69.3331,69.3622,69.3234,69.3525,69330.0
2024-03-26 12:50:00,71.53,71.55,71.51,71.51,136469.0,69.3428,69.3622,69.3234,69.3234,136469.0
2024-03-26 12:55:00,71.51,71.52,71.48,71.51,123957.0,69.3234,69.3331,69.2943,69.3234,123957.0
2024-03-26 13:00:00,71.51,71.53,71.47,71.52,169803.0,69.3234,69.3428,69.2846,69.3331,169803.0
2024-03-26 13:05:00,71.52,71.54,71.5,71.53,117693.0,69.3331,69.3525,69.3137,69.3428,117693.0
2024-03-26 13:10:00,71.53,71.55,71.52,71.55,90977.0,69.3428,69.3622,69.3331,69.3622,90977.0
2024-03-26 13:15:00,71.55,71.55,71.49,71.5,102944.0,69.3622,69.3622,69.304,69.3137,102944.0
2024-03-26 13:20:00,71.5,71.51,71.49,71.5,62246.0,69.3137,69.3234,69.304,69.3137,62246.0
2024-03-26 13:25:00,71.5,71.52,71.49,71.51,48698.0,69.3137,69.3331,69.304,69.3234,48698.0
2024-03-26 13:30:00,71.51,71.53,71.5,71.53,51443.0,69.3234,69.3428,69.3137,69.3428,51443.0
2024-03-26 13:35:00,71.53,71.54,71.49,71.5,97084.0,69.3428,69.3525,69.304,69.3137,97084.0
2024-03-26 13:40:00,71.5,71.51,71.46,71.47,59746.0,69.3137,69.3234,69.2749,69.2846,59746.0
2024-03-26 13:45:00,71.46,71.48,71.44,71.46,71716.0,69.2749,69.2943,69.2555,69.2749,71716.0
2024-03-26 13:50:00,71.45,71.46,71.44,71.45,50878.0,69.2652,69.2749,69.2555,69.2652,50878.0
2024-03-26 13:55:00,71.46,71.47,71.45,71.47,39067.0,69.2749,69.2846,69.2652,69.2846,39067.0
2024-03-26 14:00:00,71.47,71.49,71.46,71.49,25341.0,69.2846,69.304,69.2749,69.304,25341.0
2024-03-26 14:05:00,71.48,71.5,71.48,71.48,74903.0,69.2943,69.3137,69.2943,69.2943,74903.0
2024-03-26 14:10:00,71.48,71.49,71.47,71.48,100866.0,69.2943,69.304,69.2846,69.2943,100866.0
2024-03-26 14:15:00,71.48,71.5,71.48,71.49,97966.0,69.2943,69.3137,69.2943,69.304,97966.0
2024-03-26 14:20:00,71.49,71.51,71.48,71.51,55261.0,69.304,69.3234,69.2943,69.3234,55261.0
2024-03-26 14:25:00,71.51,71.52,71.49,71.52,50389.0,69.3234,69.3331,69.304,69.3331,50389.0
2024-03-26 14:30:00,71.52,71.53,71.51,71.53,59991.0,69.3331,69.3428,69.3234,69.3428,59991.0
2024-03-26 14:35:00,71.53,71.54,71.51,71.51,96502.0,69.3428,69.3525,69.3234,69.3234,96502.0
2024-03-26 14:40:00,71.52,71.52,71.5,71.51,67428.0,69.3331,69.3331,69.3137,69.3234,67428.0
2024-03-26 14:45:00,71.51,71.51,71.49,71.5,38466.0,69.3234,69.3234,69.304,69.3137,38466.0
2024-03-26 14:50:00,71.5,71.51,71.48,71.51,55106.0,69.3137,69.3234,69.2943,69.3234,55106.0
2024-03-26 14:55:00,71.51,71.53,71.5,71.53,84464.0,69.3234,69.3428,69.3137,69.3428,84464.0
2024-03-26 15:00:00,71.53,71.54,71.51,71.53,51739.0,69.3428,69.3525,69.3234,69.3428,51739.0
2024-03-26 15:05:00,71.53,71.54,71.52,71.54,48774.0,69.3428,69.3525,69.3331,69.3525,48774.0
2024-03-26 15:10:00,71.54,71.56,71.53,71.55,134528.0,69.3525,69.3719,69.3428,69.3622,134528.0
2024-03-26 15:15:00,71.55,71.58,71.54,71.56,218040.0,69.3622,69.3913,69.3525,69.3719,218040.0
2024-03-26 15:20:00,71.56,71.57,71.54,71.55,123608.0,69.3719,69.3816,69.3525,69.3622,123608.0
2024-03-26 15:25:00,71.55,71.55,71.46,71.48,118226.0,69.3622,69.3622,69.2749,69.2943,118226.0
2024-03-26 15:30:00,71.48,71.49,71.43,71.45,218552.0,69.2943,69.304,69.2459,69.2652,218552.0
2024-03-26 15:35:00,71.45,71.46,71.43,71.44,136421.0,69.2652,69.2749,69.2459,69.2555,136421.0
2024-03-26 15:40:00,71.44,71.45,71.39,71.41,478379.0,69.2555,69.2652,69.2071,69.2265,478379.0
2024-03-26 15:45:00,71.41,71.44,71.38,71.38,159317.0,69.2265,69.2555,69.1974,69.1974,159317.0
2024-03-26 15:50:00,71.38,71.4,71.33,71.34,233996.0,69.1974,69.2168,69.1489,69.1586,233996.0
2024-03-26 15:55:00,71.33,71.34,71.28,71.3,530449.0,69.1489,69.1586,69.1004,69.1198,530449.0
2024-03-27 09:30:00,71.47,71.49,71.4,71.42,300657.0,69.2846,69.304,69.2168,69.2362,300657.0
2024-03-27 09:35:00,71.42,71.44,71.37,71.43,104658.0,69.2362,69.2555,69.1877,69.2459,104658.0
2024-03-27 09:40:00,71.44,71.45,71.39,71.41,68664.0,69.2555,69.2652,69.2071,69.2265,68664.0
2024-03-27 09:45:00,71.41,71.47,71.41,71.47,113622.0,69.2265,69.2846,69.2265,69.2846,113622.0
2024-03-27 09:50:00,71.47,71.5,71.4,71.41,120585.0,69.2846,69.3137,69.2168,69.2265,120585.0
2024-03-27 09:55:00,71.41,71.42,71.37,71.41,75481.0,69.2265,69.2362,69.1877,69.2265,75481.0
2024-03-27 10:00:00,71.4,71.4,71.32,71.33,138433.0,69.2168,69.2168,69.1392,69.1489,138433.0
2024-03-27 10:05:00,71.34,71.37,71.32,71.33,59987.0,69.1586,69.1877,69.1392,69.1489,59987.0
2024-03-27 10:10:00,71.33,71.4,71.32,71.39,73701.0,69.1489,69.2168,69.1392,69.2071,73701.0
2024-03-27 10:15:00,71.39,71.42,71.38,71.41,96218.0,69.2071,69.2362,69.1974,69.2265,96218.0
2024-03-27 10:20:00,71.41,71.42,71.39,71.4,112415.0,69.2265,69.2362,69.2071,69.2168,112415.0
2024-03-27 10:25:00,71.4,71.44,71.39,71.44,38611.0,69.2168,69.2555,69.2071,69.2555,38611.0
2024-03-27 10:30:00,71.44,71.46,71.43,71.45,44109.0,69.2555,69.2749,69.2459,69.2652,44109.0
2024-03-27 10:35:00,71.44,71.46,71.42,71.44,63297.0,69.2555,69.2749,69.2362,69.2555,63297.0
2024-03-27 10:40:00,71.44,71.46,71.41,71.42,136916.0,69.2555,69.2749,69.2265,69.2362,136916.0
2024-03-27 10:45:00,71.42,71.44,71.37,71.37,141886.0,69.2362,69.2555,69.1877,69.1877,141886.0
2024-03-27 10:50:00,71.37,71.4,71.36,71.4,60429.0,69.1877,69.2168,69.178,69.2168,60429.0
2024-03-27 10:55:00,71.4,71.41,71.36,71.38,130228.0,69.2168,69.2265,69.178,69.1974,130228.0
2024-03-27 11:00:00,71.38,71.4,71.36,71.39,258374.0,69.1974,69.2168,69.178,69.2071,258374.0
2024-03-27 11:05:00,71.39,71.4,71.37,71.4,129755.0,69.2071,69.2168,69.1877,69.2168,129755.0
2024-03-27 11:10:00,71.4,71.41,71.36,71.39,65363.0,69.2168,69.2265,69.178,69.2071,65363.0
2024-03-27 11:15:00,71.38,71.41,71.37,71.38,14460.0,69.1974,69.2265,69.1877,69.1974,14460.0
2024-03-27 11:20:00,71.37,71.38,71.35,71.36,21894.0,69.1877,69.1974,69.1683,69.178,21894.0
2024-03-27 11:25:00,71.36,71.4,71.35,71.36,55308.0,69.178,69.2168,69.1683,69.178,55308.0
2024-03-27 11:30:00,71.35,71.36,71.31,71.34,97170.0,69.1683,69.178,69.1295,69.1586,97170.0
2024-03-27 11:35:00,71.34,71.39,71.33,71.37,87583.0,69.1586,69.2071,69.1489,69.1877,87583.0
2024-03-27 11:40:00,71.37,71.4,71.37,71.38,62432.0,69.1877,69.2168,69.1877,69.1974,62432.0
2024-03-27 11:45:00,71.38,71.38,71.33,71.33,78049.0,69.1974,69.1974,69.1489,69.1489,78049.0
2024-03-27 11:50:00,71.34,71.34,71.32,71.33,91639.0,69.1586,69.1586,69.1392,69.1489,91639.0
2024-03-27 11:55:00,71.33,71.34,71.28,71.28,45228.0,69.1489,69.1586,69.1004,69.1004,45228.0
2024-03-27 12:00:00,71.28,71.32,71.28,71.28,74221.0,69.1004,69.1392,69.1004,69.1004,74221.0
2024-03-27 12:05:00,71.28,71.32,71.28,71.3,71614.0,69.1004,69.1392,69.1004,69.1198,71614.0
2024-03-27 12:10:00,71.3,71.31,71.29,71.3,43502.0,69.1198,69.1295,69.1101,69.1198,43502.0
2024-03-27 12:15:00,71.3,71.32,71.27,71.31,53946.0,69.1198,69.1392,69.0907,69.1295,53946.0
2024-03-27 12:20:00,71.31,71.34,71.29,71.34,72446.0,69.1295,69.1586,69.1101,69.1586,72446.0
2024-03-27 12:25:00,71.34,71.36,71.32,71.33,133916.0,69.1586,69.178,69.1392,69.1489,133916.0
2024-03-27 12:30:00,71.33,71.39,71.32,71.36,175054.0,69.1489,69.2071,69.1392,69.178,175054.0
2024-03-27 12:35:00,71.36,71.38,71.35,71.38,78268.0,69.178,69.1974,69.1683,69.1974,78268.0
2024-03-27 12:40:00,71.37,71.39,71.36,71.38,55452.0,69.1877,69.2071,69.178,69.1974,55452.0
2024-03-27 12:45:00,71.38,71.4,71.38,71.4,117582.0,69.1974,69.2168,69.1974,69.2168,117582.0
2024-03-27 12:50:00,71.4,71.4,71.36,71.39,71524.0,69.2168,69.2168,69.178,69.2071,71524.0
2024-03-27 12:55:00,71.38,71.4,71.37,71.39,41101.0,69.1974,69.2168,69.1877,69.2071,41101.0
2024-03-27 13:00:00,71.39,71.42,71.38,71.4,129143.0,69.2071,69.2362,69.1974,69.2168,129143.0
2024-03-27 13:05:00,71.4,71.41,71.38,71.38,53407.0,69.2168,69.2265,69.1974,69.1974,53407.0
2024-03-27 13:10:00,71.38,71.42,71.35,71.4,87930.0,69.1974,69.2362,69.1683,69.2168,87930.0
2024-03-27 13:15:00,71.41,71.43,71.4,71.42,26352.0,69.2265,69.2459,69.2168,69.2362,26352.0
2024-03-27 13:20:00,71.42,71.44,71.4,71.43,55914.0,69.2362,69.2555,69.2168,69.2459,55914.0
2024-03-27 13:25:00,71.43,71.44,71.42,71.43,46773.0,69.2459,69.2555,69.2362,69.2459,46773.0
2024-03-27 13:30:00,71.43,71.45,71.42,71.44,43784.0,69.2459,69.2652,69.2362,69.2555,43784.0
2024-03-27 13:35:00,71.44,71.45,71.42,71.42,47931.0,69.2555,69.2652,69.2362,69.2362,47931.0
2024-03-27 13:40:00,71.43,71.43,71.4,71.42,26584.0,69.2459,69.2459,69.2168,69.2362,26584.0
2024-03-27 13:45:00,71.42,71.43,71.41,71.42,29123.0,69.2362,69.2459,69.2265,69.2362,29123.0
2024-03-27 13:50:00,71.42,71.42,71.39,71.42,24376.0,69.2362,69.2362,69.2071,69.2362,24376.0
2024-03-27 13:55:00,71.42,71.43,71.41,71.42,31167.0,69.2362,69.2459,69.2265,69.2362,31167.0
2024-03-27 14:00:00,71.42,71.44,71.41,71.42,43829.0,69.2362,69.2555,69.2265,69.2362,43829.0
2024-03-27 14:05:00,71.41,71.45,71.4,71.44,97788.0,69.2265,69.2652,69.2168,69.2555,97788.0
2024-03-27 14:10:00,71.44,71.47,71.43,71.46,79865.0,69.2555,69.2846,69.2459,69.2749,79865.0
2024-03-27 14:15:00,71.46,71.49,71.45,71.48,84421.0,69.2749,69.304,69.2652,69.2943,84421.0
2024-03-27 14:20:00,71.48,71.5,71.47,71.48,90402.0,69.2943,69.3137,69.2846,69.2943,90402.0
2024-03-27 14:25:00,71.49,71.5,71.48,71.5,44441.0,69.304,69.3137,69.2943,69.3137,44441.0
2024-03-27 14:30:00,71.5,71.52,71.49,71.49,67586.0,69.3137,69.3331,69.304,69.304,67586.0
2024-03-27 14:35:00,71.49,71.5,71.46,71.48,82742.0,69.304,69.3137,69.2749,69.2943,82742.0
2024-03-27 14:40:00,71.48,71.51,71.47,71.51,85076.0,69.2943,69.3234,69.2846,69.3234,85076.0
2024-03-27 14:45:00,71.5,71.52,71.48,71.5,65408.0,69.3137,69.3331,69.2943,69.3137,65408.0
2024-03-27 14:50:00,71.5,71.5,71.46,71.47,55016.0,69.3137,69.3137,69.2749,69.2846,55016.0
2024-03-27 14:55:00,71.48,71.5,71.46,71.48,71846.0,69.2943,69.3137,69.2749,69.2943,71846.0
2024-03-27 15:00:00,71.47,71.51,71.47,71.49,119410.0,69.2846,69.3234,69.2846,69.304,119410.0
2024-03-27 15:05:00,71.48,71.5,71.47,71.48,76394.0,69.2943,69.3137,69.2846,69.2943,76394.0
2024-03-27 15:10:00,71.48,71.48,71.42,71.46,150187.0,69.2943,69.2943,69.2362,69.2749,150187.0
2024-03-27 15:15:00,71.45,71.48,71.44,71.45,80935.0,69.2652,69.2943,69.2555,69.2652,80935.0
2024-03-27 15:20:00,71.45,71.51,71.44,71.51,130300.0,69.2652,69.3234,69.2555,69.3234,130300.0
2024-03-27 15:25:00,71.51,71.55,71.48,71.53,197384.0,69.3234,69.3622,69.2943,69.3428,197384.0
2024-03-27 15:30:00,71.53,71.54,71.5,71.53,164815.0,69.3428,69.3525,69.3137,69.3428,164815.0
2024-03-27 15:35:00,71.54,71.59,71.53,71.59,127664.0,69.3525,69.401,69.3428,69.401,127664.0
2024-03-27 15:40:00,71.58,71.61,71.56,71.61,378805.0,69.3913,69.4204,69.3719,69.4204,378805.0
2024-03-27 15:45:00,71.61,71.62,71.55,71.56,253692.0,69.4204,69.43,69.3622,69.3719,253692.0
2024-03-27 15:50:00,71.56,71.61,71.55,71.6,188641.0,69.3719,69.4204,69.3622,69.4107,188641.0
2024-03-27 15:55:00,71.6,71.62,71.58,71.61,418238.0,69.4107,69.43,69.3913,69.4204,418238.0
2024-03-28 09:30:00,71.06,71.27,71.06,71.27,225523.0,68.8872,69.0907,68.8872,69.0907,225523.0
2024-03-28 09:35:00,71.26,71.26,71.22,71.22,113918.0,69.0811,69.0811,69.0423,69.0423,113918.0
2024-03-28 09:40:00,71.22,71.27,71.21,71.25,69091.0,69.0423,69.0907,69.0326,69.0714,69091.0
2024-03-28 09:45:00,71.25,71.3,71.24,71.26,59202.0,69.0714,69.1198,69.0617,69.0811,59202.0
2024-03-28 09:50:00,71.26,71.3,71.24,71.27,73881.0,69.0811,69.1198,69.0617,69.0907,73881.0
2024-03-28 09:55:00,71.28,71.33,71.28,71.32,88464.0,69.1004,69.1489,69.1004,69.1392,88464.0
2024-03-28 10:00:00,71.34,71.38,71.32,71.36,98790.0,69.1586,69.1974,69.1392,69.178,98790.0
2024-03-28 10:05:00,71.36,71.38,71.35,71.36,98265.0,69.178,69.1974,69.1683,69.178,98265.0
2024-03-28 10:10:00,71.36,71.39,71.35,71.36,155056.0,69.178,69.2071,69.1683,69.178,155056.0
2024-03-28 10:15:00,71.36,71.37,71.32,71.33,107771.0,69.178,69.1877,69.1392,69.1489,107771.0
2024-03-28 10:20:00,71.33,71.34,71.3,71.33,109872.0,69.1489,69.1586,69.1198,69.1489,109872.0
2024-03-28 10:25:00,71.33,71.35,71.33,71.34,142620.0,69.1489,69.1683,69.1489,69.1586,142620.0
2024-03-28 10:30:00,71.34,71.42,71.34,71.4,105294.0,69.1586,69.2362,69.1586,69.2168,105294.0
2024-03-28 10:35:00,71.4,71.44,71.4,71.44,99799.0,69.2168,69.2555,69.2168,69.2555,99799.0
2024-03-28 10:40:00,71.44,71.45,71.41,71.42,71212.0,69.2555,69.2652,69.2265,69.2362,71212.0
2024-03-28 10:45:00,71.42,71.45,71.41,71.45,222280.0,69.2362,69.2652,69.2265,69.2652,222280.0
2024-03-28 10:50:00,71.45,71.47,71.44,71.45,94961.0,69.2652,69.2846,69.2555,69.2652,94961.0
2024-03-28 10:55:00,71.45,71.46,71.42,71.42,67715.0,69.2652,69.2749,69.2362,69.2362,67715.0
2024-03-28 11:00:00,71.42,71.44,71.39,71.42,65160.0,69.2362,69.2555,69.2071,69.2362,65160.0
2024-03-28 11:05:00,71.43,71.44,71.4,71.42,158897.0,69.2459,69.2555,69.2168,69.2362,158897.0
2024-03-28 11:10:00,71.42,71.48,71.42,71.48,67769.0,69.2362,69.2943,69.2362,69.2943,67769.0
2024-03-28 11:15:00,71.48,71.52,71.47,71.51,45837.0,69.2943,69.3331,69.2846,69.3234,45837.0
2024-03-28 11:20:00,71.51,71.51,71.46,71.47,2934204.0,69.3234,69.3234,69.2749,69.2846,2934204.0
2024-03-28 11:25:00,71.47,71.47,71.45,71.45,91366.0,69.2846,69.2846,69.2652,69.2652,91366.0
2024-03-28 11:30:00,71.45,71.46,71.38,71.39,60023.0,69.2652,69.2749,69.1974,69.2071,60023.0
2024-03-28 11:35:00,71.39,71.41,71.38,71.39,65870.0,69.2071,69.2265,69.1974,69.2071,65870.0
2024-03-28 11:40:00,71.39,71.44,71.38,71.41,103588.0,69.2071,69.2555,69.1974,69.2265,103588.0
2024-03-28 11:45:00,71.42,71.43,71.39,71.42,67586.0,69.2362,69.2459,69.2071,69.2362,67586.0
2024-03-28 11:50:00,71.42,71.43,71.39,71.42,72579.0,69.2362,69.2459,69.2071,69.2362,72579.0
2024-03-28 11:55:00,71.42,71.44,71.41,71.43,25505.0,69.2362,69.2555,69.2265,69.2459,25505.0
2024-03-28 12:00:00,71.42,71.42,71.38,71.38,61476.0,69.2362,69.2362,69.1974,69.1974,61476.0
2024-03-28 12:05:00,71.38,71.38,71.33,71.34,67861.0,69.1974,69.1974,69.1489,69.1586,67861.0
2024-03-28 12:10:00,71.34,71.38,71.33,71.36,54446.0,69.1586,69.1974,69.1489,69.178,54446.0
2024-03-28 12:15:00,71.36,71.4,71.36,71.37,79920.0,69.178,69.2168,69.178,69.1877,79920.0
2024-03-28 12:20:00,71.38,71.4,71.37,71.39,24172.0,69.1974,69.2168,69.1877,69.2071,24172.0
2024-03-28 12:25:00,71.4,71.43,71.39,71.41,1235799.0,69.2168,69.2459,69.2071,69.2265,1235799.0
2024-03-28 12:30:00,71.41,71.42,71.33,71.35,143645.0,69.2265,69.2362,69.1489,69.1683,143645.0
2024-03-28 12:35:00,71.34,71.38,71.33,71.34,106533.0,69.1586,69.1974,69.1489,69.1586,106533.0
2024-03-28 12:40:00,71.34,71.37,71.33,71.34,78943.0,69.1586,69.1877,69.1489,69.1586,78943.0
2024-03-28 12:45:00,71.34,71.37,71.33,71.35,78400.0,69.1586,69.1877,69.1489,69.1683,78400.0
2024-03-28 12:50:00,71.35,71.36,71.33,71.36,64976.0,69.1683,69.178,69.1489,69.178,64976.0
2024-03-28 12:55:00,71.35,71.36,71.32,71.34,68638.0,69.1683,69.178,69.1392,69.1586,68638.0
2024-03-28 13:00:00,71.34,71.35,71.3,71.31,72562.0,69.1586,69.1683,69.1198,69.1295,72562.0
2024-03-28 13:05:00,71.32,71.35,71.31,71.35,50973.0,69.1392,69.1683,69.1295,69.1683,50973.0
2024-03-28 13:10:00,71.34,71.34,71.28,71.32,121282.0,69.1586,69.1586,69.1004,69.1392,121282.0
2024-03-28 13:15:00,71.32,71.34,71.3,71.34,62094.0,69.1392,69.1586,69.1198,69.1586,62094.0
2024-03-28 13:20:00,71.33,71.34,71.3,71.3,21956.0,69.1489,69.1586,69.1198,69.1198,21956.0
2024-03-28 13:25:00,71.31,71.31,71.28,71.29,44831.0,69.1295,69.1295,69.1004,69.1101,44831.0
2024-03-28 13:30:00,71.29,71.29,71.26,71.27,71350.0,69.1101,69.1101,69.0811,69.0907,71350.0
2024-03-28 13:35:00,71.27,71.31,71.25,71.31,40458.0,69.0907,69.1295,69.0714,69.1295,40458.0
2024-03-28 13:40:00,71.3,71.31,71.28,71.3,53120.0,69.1198,69.1295,69.1004,69.1198,53120.0
2024-03-28 13:45:00,71.3,71.32,71.29,71.31,24195.0,69.1198,69.1392,69.1101,69.1295,24195.0
2024-03-28 13:50:00,71.31,71.33,71.28,71.29,50671.0,69.1295,69.1489,69.1004,69.1101,50671.0
2024-03-28 13:55:00,71.3,71.32,71.29,71.31,50113.0,69.1198,69.1392,69.1101,69.1295,50113.0
2024-03-28 14:00:00,71.32,71.32,71.27,71.29,73721.0,69.1392,69.1392,69.0907,69.1101,73721.0
2024-03-28 14:05:00,71.28,71.33,71.28,71.31,60198.0,69.1004,69.1489,69.1004,69.1295,60198.0
2024-03-28 14:10:00,71.31,71.32,71.3,71.3,30418.0,69.1295,69.1392,69.1198,69.1198,30418.0
2024-03-28 14:15:00,71.3,71.31,71.27,71.27,34613.0,69.1198,69.1295,69.0907,69.0907,34613.0
2024-03-28 14:20:00,71.28,71.29,71.27,71.28,16934.0,69.1004,69.1101,69.0907,69.1004,16934.0
2024-03-28 14:25:00,71.28,71.28,71.26,71.27,28509.0,69.1004,69.1004,69.0811,69.0907,28509.0
2024-03-28 14:30:00,71.27,71.28,71.26,71.27,24237.0,69.0907,69.1004,69.0811,69.0907,24237.0
2024-03-28 14:35:00,71.27,71.29,71.27,71.28,24938.0,69.0907,69.1101,69.0907,69.1004,24938.0
2024-03-28 14:40:00,71.28,71.28,71.23,71.24,51104.0,69.1004,69.1004,69.052,69.0617,51104.0
2024-03-28 14:45:00,71.25,71.29,71.24,71.28,21699.0,69.0714,69.1101,69.0617,69.1004,21699.0
2024-03-28 14:50:00,71.28,71.3,71.27,71.3,30415.0,69.1004,69.1198,69.0907,69.1198,30415.0
2024-03-28 14:55:00,71.3,71.36,71.29,71.36,39312.0,69.1198,69.178,69.1101,69.178,39312.0
2024-03-28 15:00:00,71.36,71.37,71.31,71.31,33636.0,69.178,69.1877,69.1295,69.1295,33636.0
2024-03-28 15:05:00,71.32,71.35,71.3,71.34,35063.0,69.1392,69.1683,69.1198,69.1586,35063.0
2024-03-28 15:10:00,71.34,71.37,71.34,71.36,40707.0,69.1586,69.1877,69.1586,69.178,40707.0
2024-03-28 15:15:00,71.36,71.38,71.36,71.37,76270.0,69.178,69.1974,69.178,69.1877,76270.0
2024-03-28 15:20:00,71.37,71.37,71.34,71.36,165375.0,69.1877,69.1877,69.1586,69.178,165375.0
2024-03-28 15:25:00,71.37,71.4,71.36,71.39,40439.0,69.1877,69.2168,69.178,69.2071,40439.0
2024-03-28 15:30:00,71.38,71.39,71.36,71.38,62541.0,69.1974,69.2071,69.178,69.1974,62541.0
2024-03-28 15:35:00,71.37,71.37,71.34,71.35,44745.0,69.1877,69.1877,69.1586,69.1683,44745.0
2024-03-28 15:40:00,71.34,71.36,71.33,71.35,56833.0,69.1586,69.178,69.1489,69.1683,56833.0
2024-03-28 15:45:00,71.36,71.37,71.33,71.34,75150.0,69.178,69.1877,69.1489,69.1586,75150.0
2024-03-28 15:50:00,71.34,71.39,71.32,71.38,107116.0,69.1586,69.2071,69.1392,69.1974,107116.0
2024-03-28 15:55:00,71.38,71.39,71.34,71.34,419228.0,69.1974,69.2071,69.1586,69.1586,419228.0
2024-04-01 09:30:00,70.27,70.39,70.27,70.38,224117.0,68.1213,68.2377,68.1213,68.228,224117.0
2024-04-01 09:35:00,70.38,70.41,70.28,70.29,106470.0,68.228,68.257,68.131,68.1407,106470.0
2024-04-01 09:40:00,70.3,70.34,70.3,70.33,145460.0,68.1504,68.1892,68.1504,68.1795,145460.0
2024-04-01 09:45:00,70.33,70.36,70.29,70.31,154361.0,68.1795,68.2086,68.1407,68.1601,154361.0
2024-04-01 09:50:00,70.32,70.34,70.31,70.31,61107.0,68.1698,68.1892,68.1601,68.1601,61107.0
2024-04-01 09:55:00,70.31,70.33,70.27,70.3,51767.0,68.1601,68.1795,68.1213,68.1504,51767.0
2024-04-01 10:00:00,70.29,70.29,70.18,70.19,134716.0,68.1407,68.1407,68.0341,68.0438,134716.0
2024-04-01 10:05:00,70.19,70.27,70.15,70.23,74135.0,68.0438,68.1213,68.005,68.0825,74135.0
2024-04-01 10:10:00,70.23,70.25,70.21,70.23,68800.0,68.0825,68.1019,68.0632,68.0825,68800.0
2024-04-01 10:15:00,70.25,70.25,70.13,70.16,149275.0,68.1019,68.1019,67.9856,68.0147,149275.0
2024-04-01 10:20:00,70.15,70.22,70.13,70.22,38033.0,68.005,68.0729,67.9856,68.0729,38033.0
2024-04-01 10:25:00,70.22,70.23,70.19,70.2,59148.0,68.0729,68.0825,68.0438,68.0535,59148.0
2024-04-01 10:30:00,70.2,70.22,70.16,70.2,35609.0,68.0535,68.0729,68.0147,68.0535,35609.0
2024-04-01 10:35:00,70.2,70.2,70.11,70.14,30023.0,68.0535,68.0535,67.9662,67.9953,30023.0
2024-04-01 10:40:00,70.14,70.16,70.12,70.16,53698.0,67.9953,68.0147,67.9759,68.0147,53698.0
2024-04-01 10:45:00,70.16,70.17,70.12,70.17,47975.0,68.0147,68.0244,67.9759,68.0244,47975.0
2024-04-01 10:50:00,70.17,70.2,70.16,70.2,164731.0,68.0244,68.0535,68.0147,68.0535,164731.0
2024-04-01 10:55:00,70.2,70.2,70.18,70.2,77962.0,68.0535,68.0535,68.0341,68.0535,77962.0
2024-04-01 11:00:00,70.2,70.2,70.16,70.17,78048.0,68.0535,68.0535,68.0147,68.0244,78048.0
2024-04-01 11:05:00,70.17,70.18,70.13,70.14,60358.0,68.0244,68.0341,67.9856,67.9953,60358.0
2024-04-01 11:10:00,70.14,70.17,70.12,70.16,19719.0,67.9953,68.0244,67.9759,68.0147,19719.0
2024-04-01 11:15:00,70.17,70.18,70.14,70.18,54525.0,68.0244,68.0341,67.9953,68.0341,54525.0
2024-04-01 11:20:00,70.17,70.2,70.16,70.19,76575.0,68.0244,68.0535,68.0147,68.0438,76575.0
2024-04-01 11:25:00,70.18,70.21,70.18,70.2,91582.0,68.0341,68.0632,68.0341,68.0535,91582.0
2024-04-01 11:30:00,70.2,70.21,70.18,70.18,42212.0,68.0535,68.0632,68.0341,68.0341,42212.0
2024-04-01 11:35:00,70.17,70.19,70.16,70.18,35077.0,68.0244,68.0438,68.0147,68.0341,35077.0
2024-04-01 11:40:00,70.18,70.18,70.15,70.17,54011.0,68.0341,68.0341,68.005,68.0244,54011.0
2024-04-01 11:45:00,70.17,70.18,70.14,70.17,75774.0,68.0244,68.0341,67.9953,68.0244,75774.0
2024-04-01 11:50:00,70.17,70.17,70.1,70.11,66212.0,68.0244,68.0244,67.9565,67.9662,66212.0
2024-04-01 11:55:00,70.11,70.14,70.1,70.13,94557.0,67.9662,67.9953,67.9565,67.9856,94557.0
2024-04-01 12:00:00,70.13,70.16,70.11,70.16,36424.0,67.9856,68.0147,67.9662,68.0147,36424.0
2024-04-01 12:05:00,70.15,70.15,70.11,70.12,90859.0,68.005,68.005,67.9662,67.9759,90859.0
2024-04-01 12:10:00,70.12,70.15,70.11,70.15,81741.0,67.9759,68.005,67.9662,68.005,81741.0
2024-04-01 12:15:00,70.15,70.17,70.14,70.16,54588.0,68.005,68.0244,67.9953,68.0147,54588.0
2024-04-01 12:20:00,70.16,70.18,70.15,70.17,66235.0,68.0147,68.0341,68.005,68.0244,66235.0
2024-04-01 12:25:00,70.17,70.17,70.14,70.17,59908.0,68.0244,68.0244,67.9953,68.0244,59908.0
2024-04-01 12:30:00,70.17,70.18,70.16,70.17,81880.0,68.0244,68.0341,68.0147,68.0244,81880.0
2024-04-01 12:35:00,70.17,70.17,70.15,70.16,47186.0,68.0244,68.0244,68.005,68.0147,47186.0
2024-04-01 12:40:00,70.16,70.18,70.15,70.17,124925.0,68.0147,68.0341,68.005,68.0244,124925.0
2024-04-01 12:45:00,70.17,70.18,70.14,70.15,77155.0,68.0244,68.0341,67.9953,68.005,77155.0
2024-04-01 12:50:00,70.15,70.17,70.14,70.15,78266.0,68.005,68.0244,67.9953,68.005,78266.0
2024-04-01 12:55:00,70.16,70.16,70.13,70.15,79164.0,68.0147,68.0147,67.9856,68.005,79164.0
2024-04-01 13:00:00,70.14,70.15,70.12,70.14,99144.0,67.9953,68.005,67.9759,67.9953,99144.0
2024-04-01 13:05:00,70.14,70.15,70.13,70.15,128492.0,67.9953,68.005,67.9856,68.005,128492.0
2024-04-01 13:10:00,70.14,70.15,70.13,70.14,40300.0,67.9953,68.005,67.9856,67.9953,40300.0
2024-04-01 13:15:00,70.14,70.14,70.1,70.1,53125.0,67.9953,67.9953,67.9565,67.9565,53125.0
2024-04-01 13:20:00,70.09,70.1,70.07,70.07,46933.0,67.9468,67.9565,67.9274,67.9274,46933.0
2024-04-01 13:25:00,70.07,70.14,70.07,70.13,115033.0,67.9274,67.9953,67.9274,67.9856,115033.0
2024-04-01 13:30:00,70.13,70.15,70.11,70.12,69928.0,67.9856,68.005,67.9662,67.9759,69928.0
2024-04-01 13:35:00,70.11,70.16,70.11,70.14,55085.0,67.9662,68.0147,67.9662,67.9953,55085.0
2024-04-01 13:40:00,70.13,70.18,70.12,70.17,106901.0,67.9856,68.0341,67.9759,68.0244,106901.0
2024-04-01 13:45:00,70.17,70.17,70.15,70.16,75269.0,68.0244,68.0244,68.005,68.0147,75269.0
2024-04-01 13:50:00,70.16,70.17,70.13,70.16,56935.0,68.0147,68.0244,67.9856,68.0147,56935.0
2024-04-01 13:55:00,70.16,70.2,70.15,70.2,83372.0,68.0147,68.0535,68.005,68.0535,83372.0
2024-04-01 14:00:00,70.2,70.22,70.18,70.2,145528.0,68.0535,68.0729,68.0341,68.0535,145528.0
2024-04-01 14:05:00,70.2,70.21,70.19,70.2,68612.0,68.0535,68.0632,68.0438,68.0535,68612.0
2024-04-01 14:10:00,70.2,70.2,70.17,70.19,86830.0,68.0535,68.0535,68.0244,68.0438,86830.0
2024-04-01 14:15:00,70.18,70.2,70.17,70.2,85646.0,68.0341,68.0535,68.0244,68.0535,85646.0
2024-04-01 14:20:00,70.2,70.23,70.18,70.22,118682.0,68.0535,68.0825,68.0341,68.0729,118682.0
2024-04-01 14:25:00,70.23,70.23,70.2,70.2,61785.0,68.0825,68.0825,68.0535,68.0535,61785.0
2024-04-01 14:30:00,70.2,70.21,70.19,70.21,22293.0,68.0535,68.0632,68.0438,68.0632,22293.0
2024-04-01 14:35:00,70.21,70.23,70.2,70.23,59585.0,68.0632,68.0825,68.0535,68.0825,59585.0
2024-04-01 14:40:00,70.23,70.23,70.2,70.21,59016.0,68.0825,68.0825,68.0535,68.0632,59016.0
2024-04-01 14:45:00,70.21,70.22,70.19,70.21,95505.0,68.0632,68.0729,68.0438,68.0632,95505.0
2024-04-01 14:50:00,70.2,70.22,70.19,70.2,66003.0,68.0535,68.0729,68.0438,68.0535,66003.0
2024-04-01 14:55:00,70.2,70.21,70.17,70.18,95178.0,68.0535,68.0632,68.0244,68.0341,95178.0
2024-04-01 15:00:00,70.18,70.23,70.17,70.23,103264.0,68.0341,68.0825,68.0244,68.0825,103264.0
2024-04-01 15:05:00,70.23,70.26,70.23,70.26,101315.0,68.0825,68.1116,68.0825,68.1116,101315.0
2024-04-01 15:10:00,70.26,70.26,70.22,70.24,113387.0,68.1116,68.1116,68.0729,68.0922,113387.0
2024-04-01 15:15:00,70.23,70.25,70.21,70.23,136219.0,68.0825,68.1019,68.0632,68.0825,136219.0
2024-04-01 15:20:00,70.23,70.24,70.19,70.22,112858.0,68.0825,68.0922,68.0438,68.0729,112858.0
2024-04-01 15:25:00,70.22,70.23,70.19,70.2,57330.0,68.0729,68.0825,68.0438,68.0535,57330.0
2024-04-01 15:30:00,70.19,70.23,70.18,70.22,38135.0,68.0438,68.0825,68.0341,68.0729,38135.0
2024-04-01 15:35:00,70.22,70.22,70.16,70.17,324301.0,68.0729,68.0729,68.0147,68.0244,324301.0
2024-04-01 15:40:00,70.17,70.23,70.16,70.22,110676.0,68.0244,68.0825,68.0147,68.0729,110676.0
2024-04-01 15:45:00,70.23,70.24,70.21,70.23,267825.0,68.0825,68.0922,68.0632,68.0825,267825.0
2024-04-01 15:50:00,70.22,70.3,70.21,70.29,322621.0,68.0729,68.1504,68.0632,68.1407,322621.0
2024-04-01 15:55:00,70.29,70.31,70.26,70.28,624536.0,68.1407,68.1601,68.1116,68.131,624536.0
2024-04-02 09:30:00,69.88,69.88,69.71,69.72,338104.0,67.7433,67.7433,67.5784,67.5881,338104.0
2024-04-02 09:35:00,69.73,69.75,69.69,69.73,156198.0,67.5978,67.6172,67.5591,67.5978,156198.0
2024-04-02 09:40:00,69.73,69.74,69.64,69.67,173238.0,67.5978,67.6075,67.5106,67.5397,173238.0
2024-04-02 09:45:00,69.68,69.68,69.59,69.65,109846.0,67.5494,67.5494,67.4621,67.5203,109846.0
2024-04-02 09:50:00,69.63,69.63,69.57,69.62,76436.0,67.5009,67.5009,67.4427,67.4912,76436.0
2024-04-02 09:55:00,69.62,69.69,69.62,69.69,95983.0,67.4912,67.5591,67.4912,67.5591,95983.0
2024-04-02 10:00:00,69.69,69.8,69.64,69.8,198384.0,67.5591,67.6657,67.5106,67.6657,198384.0
2024-04-02 10:05:00,69.8,69.8,69.68,69.68,126843.0,67.6657,67.6657,67.5494,67.5494,126843.0
2024-04-02 10:10:00,69.68,69.68,69.58,69.59,150171.0,67.5494,67.5494,67.4524,67.4621,150171.0
2024-04-02 10:15:00,69.6,69.64,69.59,69.63,57048.0,67.4718,67.5106,67.4621,67.5009,57048.0
2024-04-02 10:20:00,69.63,69.72,69.61,69.7,86655.0,67.5009,67.5881,67.4815,67.5688,86655.0
2024-04-02 10:25:00,69.7,69.73,69.69,69.71,97998.0,67.5688,67.5978,67.5591,67.5784,97998.0
2024-04-02 10:30:00,69.71,69.72,69.66,69.69,50602.0,67.5784,67.5881,67.53,67.5591,50602.0
2024-04-02 10:35:00,69.69,69.75,69.69,69.75,70865.0,67.5591,67.6172,67.5591,67.6172,70865.0
2024-04-02 10:40:00,69.75,69.76,69.7,69.74,53874.0,67.6172,67.6269,67.5688,67.6075,53874.0
2024-04-02 10:45:00,69.74,69.74,69.7,69.72,51265.0,67.6075,67.6075,67.5688,67.5881,51265.0
2024-04-02 10:50:00,69.72,69.74,69.69,69.69,35506.0,67.5881,67.6075,67.5591,67.5591,35506.0
2024-04-02 10:55:00,69.69,69.7,69.65,69.69,62408.0,67.5591,67.5688,67.5203,67.5591,62408.0
2024-04-02 11:00:00,69.69,69.69,69.66,69.67,71486.0,67.5591,67.5591,67.53,67.5397,71486.0
2024-04-02 11:05:00,69.68,69.74,69.67,69.73,865106.0,67.5494,67.6075,67.5397,67.5978,865106.0
2024-04-02 11:10:00,69.73,69.79,69.72,69.77,81422.0,67.5978,67.656,67.5881,67.6366,81422.0
2024-04-02 11:15:00,69.77,69.79,69.74,69.78,68885.0,67.6366,67.656,67.6075,67.6463,68885.0
2024-04-02 11:20:00,69.78,69.81,69.76,69.77,62099.0,67.6463,67.6754,67.6269,67.6366,62099.0
2024-04-02 11:25:00,69.77,69.78,69.74,69.75,69504.0,67.6366,67.6463,67.6075,67.6172,69504.0
2024-04-02 11:30:00,69.76,69.77,69.73,69.74,129580.0,67.6269,67.6366,67.5978,67.6075,129580.0
2024-04-02 11:35:00,69.74,69.76,69.7,69.72,161330.0,67.6075,67.6269,67.5688,67.5881,161330.0
2024-04-02 11:40:00,69.73,69.74,69.7,69.71,165347.0,67.5978,67.6075,67.5688,67.5784,165347.0
2024-04-02 11:45:00,69.72,69.72,69.69,69.7,126325.0,67.5881,67.5881,67.5591,67.5688,126325.0
2024-04-02 11:50:00,69.7,69.7,69.65,69.67,148134.0,67.5688,67.5688,67.5203,67.5397,148134.0
2024-04-02 11:55:00,69.68,69.73,69.67,69.71,110825.0,67.5494,67.5978,67.5397,67.5784,110825.0
2024-04-02 12:00:00,69.72,69.72,69.68,69.71,186341.0,67.5881,67.5881,67.5494,67.5784,186341.0
2024-04-02 12:05:00,69.7,69.71,69.67,69.7,164988.0,67.5688,67.5784,67.5397,67.5688,164988.0
2024-04-02 12:10:00,69.7,69.7,69.64,69.65,150562.0,67.5688,67.5688,67.5106,67.5203,150562.0
2024-04-02 12:15:00,69.65,69.69,69.64,69.68,143357.0,67.5203,67.5591,67.5106,67.5494,143357.0
2024-04-02 12:20:00,69.69,69.73,69.68,69.72,135273.0,67.5591,67.5978,67.5494,67.5881,135273.0
2024-04-02 12:25:00,69.71,69.73,69.69,69.72,141039.0,67.5784,67.5978,67.5591,67.5881,141039.0
2024-04-02 12:30:00,69.72,69.74,69.7,69.72,118598.0,67.5881,67.6075,67.5688,67.5881,118598.0
2024-04-02 12:35:00,69.73,69.75,69.72,69.75,43871.0,67.5978,67.6172,67.5881,67.6172,43871.0
2024-04-02 12:40:00,69.75,69.76,69.73,69.73,48147.0,67.6172,67.6269,67.5978,67.5978,48147.0
2024-04-02 12:45:00,69.73,69.79,69.72,69.77,57050.0,67.5978,67.656,67.5881,67.6366,57050.0
2024-04-02 12:50:00,69.77,69.77,69.71,69.73,103004.0,67.6366,67.6366,67.5784,67.5978,103004.0
2024-04-02 12:55:00,69.73,69.77,69.73,69.77,54783.0,67.5978,67.6366,67.5978,67.6366,54783.0
2024-04-02 13:00:00,69.78,69.79,69.76,69.78,81652.0,67.6463,67.656,67.6269,67.6463,81652.0
2024-04-02 13:05:00,69.78,69.8,69.76,69.78,46588.0,67.6463,67.6657,67.6269,67.6463,46588.0
2024-04-02 13:10:00,69.78,69.8,69.75,69.76,33835.0,67.6463,67.6657,67.6172,67.6269,33835.0
2024-04-02 13:15:00,69.76,69.77,69.74,69.75,25480.0,67.6269,67.6366,67.6075,67.6172,25480.0
2024-04-02 13:20:00,69.75,69.78,69.74,69.76,33828.0,67.6172,67.6463,67.6075,67.6269,33828.0
2024-04-02 13:25:00,69.75,69.78,69.74,69.78,33401.0,67.6172,67.6463,67.6075,67.6463,33401.0
2024-04-02 13:30:00,69.77,69.78,69.76,69.76,23753.0,67.6366,67.6463,67.6269,67.6269,23753.0
2024-04-02 13:35:00,69.76,69.78,69.73,69.76,49962.0,67.6269,67.6463,67.5978,67.6269,49962.0
2024-04-02 13:40:00,69.75,69.77,69.72,69.75,111802.0,67.6172,67.6366,67.5881,67.6172,111802.0
2024-04-02 13:45:00,69.75,69.8,69.75,69.78,68097.0,67.6172,67.6657,67.6172,67.6463,68097.0
2024-04-02 13:50:00,69.79,69.79,69.76,69.78,21973.0,67.656,67.656,67.6269,67.6463,21973.0
2024-04-02 13:55:00,69.78,69.79,69.76,69.76,33660.0,67.6463,67.656,67.6269,67.6269,33660.0
2024-04-02 14:00:00,69.77,69.77,69.74,69.76,40026.0,67.6366,67.6366,67.6075,67.6269,40026.0
2024-04-02 14:05:00,69.76,69.81,69.75,69.81,43776.0,67.6269,67.6754,67.6172,67.6754,43776.0
2024-04-02 14:10:00,69.8,69.81,69.79,69.8,59924.0,67.6657,67.6754,67.656,67.6657,59924.0
2024-04-02 14:15:00,69.79,69.82,69.79,69.82,19675.0,67.656,67.6851,67.656,67.6851,19675.0
2024-04-02 14:20:00,69.82,69.83,69.79,69.79,59828.0,67.6851,67.6948,67.656,67.656,59828.0
2024-04-02 14:25:00,69.8,69.82,69.79,69.79,65604.0,67.6657,67.6851,67.656,67.656,65604.0
2024-04-02 14:30:00,69.8,69.82,69.79,69.8,61183.0,67.6657,67.6851,67.656,67.6657,61183.0
2024-04-02 14:35:00,69.81,69.82,69.78,69.81,189190.0,67.6754,67.6851,67.6463,67.6754,189190.0
2024-04-02 14:40:00,69.81,69.83,69.8,69.82,119146.0,67.6754,67.6948,67.6657,67.6851,119146.0
2024-04-02 14:45:00,69.81,69.82,69.77,69.81,165039.0,67.6754,67.6851,67.6366,67.6754,165039.0
2024-04-02 14:50:00,69.82,69.84,69.81,69.81,55030.0,67.6851,67.7045,67.6754,67.6754,55030.0
2024-04-02 14:55:00,69.81,69.84,69.81,69.81,21398.0,67.6754,67.7045,67.6754,67.6754,21398.0
2024-04-02 15:00:00,69.81,69.85,69.81,69.84,38008.0,67.6754,67.7142,67.6754,67.7045,38008.0
2024-04-02 15:05:00,69.84,69.87,69.83,69.87,67770.0,67.7045,67.7336,67.6948,67.7336,67770.0
2024-04-02 15:10:00,69.87,69.87,69.81,69.81,52755.0,67.7336,67.7336,67.6754,67.6754,52755.0
2024-04-02 15:15:00,69.82,69.84,69.81,69.83,87862.0,67.6851,67.7045,67.6754,67.6948,87862.0
2024-04-02 15:20:00,69.83,69.85,69.8,69.84,132187.0,67.6948,67.7142,67.6657,67.7045,132187.0
2024-04-02 15:25:00,69.85,69.89,69.85,69.87,114559.0,67.7142,67.7529,67.7142,67.7336,114559.0
2024-04-02 15:30:00,69.88,69.9,69.85,69.89,95723.0,67.7433,67.7626,67.7142,67.7529,95723.0
2024-04-02 15:35:00,69.89,69.91,69.88,69.91,91883.0,67.7529,67.7723,67.7433,67.7723,91883.0
2024-04-02 15:40:00,69.9,69.91,69.88,69.9,128278.0,67.7626,67.7723,67.7433,67.7626,128278.0
2024-04-02 15:45:00,69.89,69.92,69.87,69.92,111885.0,67.7529,67.782,67.7336,67.782,111885.0
2024-04-02 15:50:00,69.92,69.94,69.88,69.92,186489.0,67.782,67.8014,67.7433,67.782,186489.0
2024-04-02 15:55:00,69.92,69.94,69.9,69.91,301347.0,67.782,67.8014,67.7626,67.7723,301347.0
2024-04-03 09:30:00,69.87,70.02,69.87,69.97,234681.0,67.7336,67.879,67.7336,67.8305,234681.0
2024-04-03 09:35:00,69.97,70.03,69.94,70.03,115749.0,67.8305,67.8887,67.8014,67.8887,115749.0
2024-04-03 09:40:00,70.03,70.03,69.95,69.96,90232.0,67.8887,67.8887,67.8111,67.8208,90232.0
2024-04-03 09:45:00,69.97,70.01,69.96,69.98,74973.0,67.8305,67.8693,67.8208,67.8402,74973.0
2024-04-03 09:50:00,69.98,70.0,69.96,70.0,76654.0,67.8402,67.8596,67.8208,67.8596,76654.0
2024-04-03 09:55:00,70.0,70.0,69.96,69.99,81293.0,67.8596,67.8596,67.8208,67.8499,81293.0
2024-04-03 10:00:00,70.0,70.25,69.99,70.2,228845.0,67.8596,68.1019,67.8499,68.0535,228845.0
2024-04-03 10:05:00,70.2,70.3,70.19,70.2,165462.0,68.0535,68.1504,68.0438,68.0535,165462.0
2024-04-03 10:10:00,70.2,70.26,70.17,70.26,36540.0,68.0535,68.1116,68.0244,68.1116,36540.0
2024-04-03 10:15:00,70.26,70.29,70.2,70.29,60304.0,68.1116,68.1407,68.0535,68.1407,60304.0
2024-04-03 10:20:00,70.28,70.29,70.23,70.25,124874.0,68.131,68.1407,68.0825,68.1019,124874.0
2024-04-03 10:25:00,70.25,70.3,70.25,70.26,51697.0,68.1019,68.1504,68.1019,68.1116,51697.0
2024-04-03 10:30:00,70.26,70.31,70.25,70.28,51340.0,68.1116,68.1601,68.1019,68.131,51340.0
2024-04-03 10:35:00,70.29,70.31,70.25,70.28,59811.0,68.1407,68.1601,68.1019,68.131,59811.0
2024-04-03 10:40:00,70.28,70.34,70.28,70.33,55363.0,68.131,68.1892,68.131,68.1795,55363.0
2024-04-03 10:45:00,70.33,70.33,70.3,70.31,47487.0,68.1795,68.1795,68.1504,68.1601,47487.0
2024-04-03 10:50:00,70.31,70.33,70.29,70.31,54535.0,68.1601,68.1795,68.1407,68.1601,54535.0
2024-04-03 10:55:00,70.32,70.37,70.32,70.33,47625.0,68.1698,68.2183,68.1698,68.1795,47625.0
2024-04-03 11:00:00,70.33,70.34,70.32,70.34,50530.0,68.1795,68.1892,68.1698,68.1892,50530.0
2024-04-03 11:05:00,70.34,70.36,70.33,70.34,80880.0,68.1892,68.2086,68.1795,68.1892,80880.0
2024-04-03 11:10:00,70.34,70.4,70.34,70.39,104490.0,68.1892,68.2473,68.1892,68.2377,104490.0
2024-04-03 11:15:00,70.38,70.42,70.37,70.41,192420.0,68.228,68.2667,68.2183,68.257,192420.0
2024-04-03 11:20:00,70.41,70.46,70.4,70.45,105544.0,68.257,68.3055,68.2473,68.2958,105544.0
2024-04-03 11:25:00,70.45,70.48,70.44,70.45,82251.0,68.2958,68.3249,68.2861,68.2958,82251.0
2024-04-03 11:30:00,70.45,70.48,70.44,70.48,70773.0,68.2958,68.3249,68.2861,68.3249,70773.0
2024-04-03 11:35:00,70.48,70.5,70.47,70.48,53383.0,68.3249,68.3443,68.3152,68.3249,53383.0
2024-04-03 11:40:00,70.48,70.52,70.47,70.5,19166.0,68.3249,68.3637,68.3152,68.3443,19166.0
2024-04-03 11:45:00,70.5,70.5,70.42,70.43,151377.0,68.3443,68.3443,68.2667,68.2764,151377.0
2024-04-03 11:50:00,70.43,70.44,70.39,70.4,126017.0,68.2764,68.2861,68.2377,68.2473,126017.0
2024-04-03 11:55:00,70.4,70.42,70.39,70.41,192105.0,68.2473,68.2667,68.2377,68.257,192105.0
2024-04-03 12:00:00,70.41,70.41,70.34,70.34,194795.0,68.257,68.257,68.1892,68.1892,194795.0
2024-04-03 12:05:00,70.34,70.36,70.32,70.33,224904.0,68.1892,68.2086,68.1698,68.1795,224904.0
2024-04-03 12:10:00,70.33,70.38,70.31,70.34,226205.0,68.1795,68.228,68.1601,68.1892,226205.0
2024-04-03 12:15:00,70.34,70.38,70.33,70.38,170425.0,68.1892,68.228,68.1795,68.228,170425.0
2024-04-03 12:20:00,70.38,70.4,70.36,70.4,210805.0,68.228,68.2473,68.2086,68.2473,210805.0
2024-04-03 12:25:00,70.4,70.4,70.37,70.39,208261.0,68.2473,68.2473,68.2183,68.2377,208261.0
2024-04-03 12:30:00,70.39,70.43,70.38,70.42,270160.0,68.2377,68.2764,68.228,68.2667,270160.0
2024-04-03 12:35:00,70.41,70.42,70.27,70.29,273106.0,68.257,68.2667,68.1213,68.1407,273106.0
2024-04-03 12:40:00,70.29,70.37,70.28,70.35,238374.0,68.1407,68.2183,68.131,68.1989,238374.0
2024-04-03 12:45:00,70.35,70.36,70.33,70.34,127601.0,68.1989,68.2086,68.1795,68.1892,127601.0
2024-04-03 12:50:00,70.34,70.4,70.34,70.37,148761.0,68.1892,68.2473,68.1892,68.2183,148761.0
2024-04-03 12:55:00,70.37,70.39,70.35,70.36,139473.0,68.2183,68.2377,68.1989,68.2086,139473.0
2024-04-03 13:00:00,70.36,70.38,70.34,70.34,123646.0,68.2086,68.228,68.1892,68.1892,123646.0
2024-04-03 13:05:00,70.34,70.37,70.33,70.36,141680.0,68.1892,68.2183,68.1795,68.2086,141680.0
2024-04-03 13:10:00,70.36,70.36,70.32,70.35,135921.0,68.2086,68.2086,68.1698,68.1989,135921.0
2024-04-03 13:15:00,70.35,70.39,70.34,70.38,168839.0,68.1989,68.2377,68.1892,68.228,168839.0
2024-04-03 13:20:00,70.38,70.39,70.36,70.38,133884.0,68.228,68.2377,68.2086,68.228,133884.0
2024-04-03 13:25:00,70.38,70.4,70.37,70.39,101616.0,68.228,68.2473,68.2183,68.2377,101616.0
2024-04-03 13:30:00,70.39,70.4,70.37,70.39,122105.0,68.2377,68.2473,68.2183,68.2377,122105.0
2024-04-03 13:35:00,70.38,70.41,70.37,70.38,148135.0,68.228,68.257,68.2183,68.228,148135.0
2024-04-03 13:40:00,70.38,70.42,70.37,70.42,169470.0,68.228,68.2667,68.2183,68.2667,169470.0
2024-04-03 13:45:00,70.42,70.43,70.4,70.43,111321.0,68.2667,68.2764,68.2473,68.2764,111321.0
2024-04-03 13:50:00,70.42,70.44,70.41,70.42,171288.0,68.2667,68.2861,68.257,68.2667,171288.0
2024-04-03 13:55:00,70.42,70.43,70.4,70.41,85653.0,68.2667,68.2764,68.2473,68.257,85653.0
2024-04-03 14:00:00,70.41,70.44,70.39,70.44,130836.0,68.257,68.2861,68.2377,68.2861,130836.0
2024-04-03 14:05:00,70.44,70.45,70.43,70.45,85810.0,68.2861,68.2958,68.2764,68.2958,85810.0
2024-04-03 14:10:00,70.45,70.47,70.43,70.43,354601.0,68.2958,68.3152,68.2764,68.2764,354601.0
2024-04-03 14:15:00,70.43,70.44,70.41,70.44,109620.0,68.2764,68.2861,68.257,68.2861,109620.0
2024-04-03 14:20:00,70.44,70.45,70.42,70.42,88527.0,68.2861,68.2958,68.2667,68.2667,88527.0
2024-04-03 14:25:00,70.42,70.44,70.4,70.42,100407.0,68.2667,68.2861,68.2473,68.2667,100407.0
2024-04-03 14:30:00,70.42,70.43,70.39,70.42,138125.0,68.2667,68.2764,68.2377,68.2667,138125.0
2024-04-03 14:35:00,70.42,70.45,70.42,70.42,104357.0,68.2667,68.2958,68.2667,68.2667,104357.0
2024-04-03 14:40:00,70.42,70.44,70.41,70.42,152209.0,68.2667,68.2861,68.257,68.2667,152209.0
2024-04-03 14:45:00,70.43,70.44,70.41,70.42,198148.0,68.2764,68.2861,68.257,68.2667,198148.0
2024-04-03 14:50:00,70.42,70.43,70.4,70.42,164690.0,68.2667,68.2764,68.2473,68.2667,164690.0
2024-04-03 14:55:00,70.42,70.45,70.39,70.42,204228.0,68.2667,68.2958,68.2377,68.2667,204228.0
2024-04-03 15:00:00,70.42,70.42,70.39,70.42,69748.0,68.2667,68.2667,68.2377,68.2667,69748.0
2024-04-03 15:05:00,70.41,70.43,70.4,70.41,12720.0,68.257,68.2764,68.2473,68.257,12720.0
2024-04-03 15:10:00,70.42,70.42,70.3,70.31,80387.0,68.2667,68.2667,68.1504,68.1601,80387.0
2024-04-03 15:15:00,70.3,70.32,70.26,70.29,57649.0,68.1504,68.1698,68.1116,68.1407,57649.0
2024-04-03 15:20:00,70.3,70.31,70.26,70.27,63911.0,68.1504,68.1601,68.1116,68.1213,63911.0
2024-04-03 15:25:00,70.28,70.3,70.26,70.3,8648.0,68.131,68.1504,68.1116,68.1504,8648.0
2024-04-03 15:30:00,70.29,70.34,70.28,70.34,16903.0,68.1407,68.1892,68.131,68.1892,16903.0
2024-04-03 15:35:00,70.34,70.39,70.34,70.38,32816.0,68.1892,68.2377,68.1892,68.228,32816.0
2024-04-03 15:40:00,70.37,70.4,70.36,70.37,164237.0,68.2183,68.2473,68.2086,68.2183,164237.0
2024-04-03 15:45:00,70.37,70.41,70.37,70.39,101939.0,68.2183,68.257,68.2183,68.2377,101939.0
2024-04-03 15:50:00,70.38,70.41,70.35,70.39,244425.0,68.228,68.257,68.1989,68.2377,244425.0
2024-04-03 15:55:00,70.38,70.42,70.34,70.39,476475.0,68.228,68.2667,68.1892,68.2377,476475.0
2024-04-04 09:30:00,70.79,70.79,70.72,70.72,166890.0,68.6254,68.6254,68.5576,68.5576,166890.0
2024-04-04 09:35:00,70.72,70.74,70.66,70.67,47892.0,68.5576,68.577,68.4994,68.5091,47892.0
2024-04-04 09:40:00,70.67,70.76,70.66,70.75,133280.0,68.5091,68.5963,68.4994,68.5866,133280.0
2024-04-04 09:45:00,70.74,70.75,70.71,70.73,200373.0,68.577,68.5866,68.5479,68.5673,200373.0
2024-04-04 09:50:00,70.73,70.73,70.66,70.69,342930.0,68.5673,68.5673,68.4994,68.5285,342930.0
2024-04-04 09:55:00,70.69,70.7,70.67,70.7,68560.0,68.5285,68.5382,68.5091,68.5382,68560.0
2024-04-04 10:00:00,70.7,70.74,70.7,70.73,56486.0,68.5382,68.577,68.5382,68.5673,56486.0
2024-04-04 10:05:00,70.73,70.74,70.7,70.73,82327.0,68.5673,68.577,68.5382,68.5673,82327.0
2024-04-04 10:10:00,70.74,70.75,70.72,70.73,23541.0,68.577,68.5866,68.5576,68.5673,23541.0
2024-04-04 10:15:00,70.73,70.74,70.69,70.7,21520.0,68.5673,68.577,68.5285,68.5382,21520.0
2024-04-04 10:20:00,70.7,70.7,70.66,70.66,23472.0,68.5382,68.5382,68.4994,68.4994,23472.0
2024-04-04 10:25:00,70.66,70.69,70.64,70.68,24494.0,68.4994,68.5285,68.48,68.5188,24494.0
2024-04-04 10:30:00,70.67,70.69,70.65,70.65,11781.0,68.5091,68.5285,68.4897,68.4897,11781.0
2024-04-04 10:35:00,70.65,70.67,70.64,70.67,98130.0,68.4897,68.5091,68.48,68.5091,98130.0
2024-04-04 10:40:00,70.67,70.71,70.66,70.71,34428.0,68.5091,68.5479,68.4994,68.5479,34428.0
2024-04-04 10:45:00,70.7,70.71,70.69,70.7,14965.0,68.5382,68.5479,68.5285,68.5382,14965.0
2024-04-04 10:50:00,70.7,70.71,70.67,70.69,18902.0,68.5382,68.5479,68.5091,68.5285,18902.0
2024-04-04 10:55:00,70.69,70.71,70.68,70.69,57021.0,68.5285,68.5479,68.5188,68.5285,57021.0
2024-04-04 11:00:00,70.69,70.7,70.66,70.66,14411.0,68.5285,68.5382,68.4994,68.4994,14411.0
2024-04-04 11:05:00,70.66,70.66,70.64,70.65,132471.0,68.4994,68.4994,68.48,68.4897,132471.0
2024-04-04 11:10:00,70.65,70.65,70.6,70.61,15391.0,68.4897,68.4897,68.4412,68.4509,15391.0
2024-04-04 11:15:00,70.61,70.62,70.58,70.59,16581.0,68.4509,68.4606,68.4218,68.4315,16581.0
2024-04-04 11:20:00,70.59,70.6,70.57,70.59,18094.0,68.4315,68.4412,68.4122,68.4315,18094.0
2024-04-04 11:25:00,70.59,70.61,70.58,70.61,11382.0,68.4315,68.4509,68.4218,68.4509,11382.0
2024-04-04 11:30:00,70.61,70.62,70.57,70.58,21358.0,68.4509,68.4606,68.4122,68.4218,21358.0
2024-04-04 11:35:00,70.58,70.61,70.57,70.59,54228.0,68.4218,68.4509,68.4122,68.4315,54228.0
2024-04-04 11:40:00,70.59,70.62,70.59,70.62,63582.0,68.4315,68.4606,68.4315,68.4606,63582.0
2024-04-04 11:45:00,70.62,70.63,70.58,70.59,42370.0,68.4606,68.4703,68.4218,68.4315,42370.0
2024-04-04 11:50:00,70.59,70.61,70.58,70.61,47587.0,68.4315,68.4509,68.4218,68.4509,47587.0
2024-04-04 11:55:00,70.6,70.6,70.58,70.59,36629.0,68.4412,68.4412,68.4218,68.4315,36629.0
2024-04-04 12:00:00,70.59,70.61,70.58,70.6,51237.0,68.4315,68.4509,68.4218,68.4412,51237.0
2024-04-04 12:05:00,70.6,70.63,70.6,70.63,71031.0,68.4412,68.4703,68.4412,68.4703,71031.0
2024-04-04 12:10:00,70.62,70.64,70.61,70.62,34994.0,68.4606,68.48,68.4509,68.4606,34994.0
2024-04-04 12:15:00,70.62,70.63,70.6,70.62,24647.0,68.4606,68.4703,68.4412,68.4606,24647.0
2024-04-04 12:20:00,70.62,70.62,70.59,70.59,112070.0,68.4606,68.4606,68.4315,68.4315,112070.0
2024-04-04 12:25:00,70.59,70.6,70.59,70.59,23757.0,68.4315,68.4412,68.4315,68.4315,23757.0
2024-04-04 12:30:00,70.59,70.6,70.58,70.59,19135.0,68.4315,68.4412,68.4218,68.4315,19135.0
2024-04-04 12:35:00,70.58,70.59,70.57,70.59,76177.0,68.4218,68.4315,68.4122,68.4315,76177.0
2024-04-04 12:40:00,70.59,70.6,70.58,70.59,27262.0,68.4315,68.4412,68.4218,68.4315,27262.0
2024-04-04 12:45:00,70.59,70.61,70.58,70.59,161488.0,68.4315,68.4509,68.4218,68.4315,161488.0
2024-04-04 12:50:00,70.59,70.6,70.58,70.59,17776.0,68.4315,68.4412,68.4218,68.4315,17776.0
2024-04-04 12:55:00,70.59,70.6,70.56,70.58,185204.0,68.4315,68.4412,68.4025,68.4218,185204.0
2024-04-04 13:00:00,70.58,70.58,70.55,70.56,63756.0,68.4218,68.4218,68.3928,68.4025,63756.0
2024-04-04 13:05:00,70.57,70.58,70.56,70.56,47171.0,68.4122,68.4218,68.4025,68.4025,47171.0
2024-04-04 13:10:00,70.56,70.59,70.55,70.56,91750.0,68.4025,68.4315,68.3928,68.4025,91750.0
2024-04-04 13:15:00,70.57,70.57,70.54,70.55,49743.0,68.4122,68.4122,68.3831,68.3928,49743.0
2024-04-04 13:20:00,70.55,70.56,70.54,70.55,34471.0,68.3928,68.4025,68.3831,68.3928,34471.0
2024-04-04 13:25:00,70.56,70.58,70.55,70.56,53757.0,68.4025,68.4218,68.3928,68.4025,53757.0
2024-04-04 13:30:00,70.56,70.57,70.53,70.53,45624.0,68.4025,68.4122,68.3734,68.3734,45624.0
2024-04-04 13:35:00,70.53,70.55,70.52,70.53,75268.0,68.3734,68.3928,68.3637,68.3734,75268.0
2024-04-04 13:40:00,70.53,70.53,70.47,70.49,85086.0,68.3734,68.3734,68.3152,68.3346,85086.0
2024-04-04 13:45:00,70.49,70.49,70.44,70.47,60394.0,68.3346,68.3346,68.2861,68.3152,60394.0
2024-04-04 13:50:00,70.47,70.49,70.46,70.48,46377.0,68.3152,68.3346,68.3055,68.3249,46377.0
2024-04-04 13:55:00,70.48,70.5,70.44,70.44,144609.0,68.3249,68.3443,68.2861,68.2861,144609.0
2024-04-04 14:00:00,70.44,70.45,70.41,70.43,180332.0,68.2861,68.2958,68.257,68.2764,180332.0
2024-04-04 14:05:00,70.43,70.43,70.29,70.31,219929.0,68.2764,68.2764,68.1407,68.1601,219929.0
2024-04-04 14:10:00,70.31,70.31,70.23,70.25,196614.0,68.1601,68.1601,68.0825,68.1019,196614.0
2024-04-04 14:15:00,70.25,70.25,70.14,70.17,273290.0,68.1019,68.1019,67.9953,68.0244,273290.0
2024-04-04 14:20:00,70.17,70.22,70.14,70.18,125177.0,68.0244,68.0729,67.9953,68.0341,125177.0
2024-04-04 14:25:00,70.18,70.2,70.08,70.09,195428.0,68.0341,68.0535,67.9371,67.9468,195428.0
2024-04-04 14:30:00,70.09,70.09,69.91,69.97,228590.0,67.9468,67.9468,67.7723,67.8305,228590.0
2024-04-04 14:35:00,69.97,70.05,69.96,70.01,116356.0,67.8305,67.9081,67.8208,67.8693,116356.0
2024-04-04 14:40:00,70.0,70.01,69.9,69.91,64006.0,67.8596,67.8693,67.7626,67.7723,64006.0
2024-04-04 14:45:00,69.92,70.0,69.9,69.99,68706.0,67.782,67.8596,67.7626,67.8499,68706.0
2024-04-04 14:50:00,69.98,70.0,69.93,69.95,81408.0,67.8402,67.8596,67.7917,67.8111,81408.0
2024-04-04 14:55:00,69.95,69.96,69.86,69.94,205428.0,67.8111,67.8208,67.7239,67.8014,205428.0
2024-04-04 15:00:00,69.93,69.96,69.85,69.89,178373.0,67.7917,67.8208,67.7142,67.7529,178373.0
2024-04-04 15:05:00,69.89,69.96,69.87,69.92,113276.0,67.7529,67.8208,67.7336,67.782,113276.0
2024-04-04 15:10:00,69.91,69.92,69.83,69.9,95963.0,67.7723,67.782,67.6948,67.7626,95963.0
2024-04-04 15:15:00,69.9,69.93,69.86,69.9,236245.0,67.7626,67.7917,67.7239,67.7626,236245.0
2024-04-04 15:20:00,69.9,69.96,69.87,69.88,109557.0,67.7626,67.8208,67.7336,67.7433,109557.0
2024-04-04 15:25:00,69.87,69.9,69.8,69.81,69998.0,67.7336,67.7626,67.6657,67.6754,69998.0
2024-04-04 15:30:00,69.8,69.83,69.77,69.82,133005.0,67.6657,67.6948,67.6366,67.6851,133005.0
2024-04-04 15:35:00,69.82,69.82,69.63,69.7,413870.0,67.6851,67.6851,67.5009,67.5688,413870.0
2024-04-04 15:40:00,69.7,69.78,69.7,69.78,122633.0,67.5688,67.6463,67.5688,67.6463,122633.0
2024-04-04 15:45:00,69.77,69.79,69.74,69.78,480815.0,67.6366,67.656,67.6075,67.6463,480815.0
2024-04-04 15:50:00,69.78,69.82,69.72,69.77,509140.0,67.6463,67.6851,67.5881,67.6366,509140.0
2024-04-04 15:55:00,69.76,69.82,69.64,69.68,715867.0,67.6269,67.6851,67.5106,67.5494,715867.0
2024-04-05 09:30:00,69.72,69.78,69.67,69.75,165986.0,67.5881,67.6463,67.5397,67.6172,165986.0
2024-04-05 09:35:00,69.75,69.8,69.65,69.67,98307.0,67.6172,67.6657,67.5203,67.5397,98307.0
2024-04-05 09:40:00,69.66,69.73,69.62,69.7,73505.0,67.53,67.5978,67.4912,67.5688,73505.0
2024-04-05 09:45:00,69.7,69.72,69.66,69.68,115244.0,67.5688,67.5881,67.53,67.5494,115244.0
2024-04-05 09:50:00,69.66,69.76,69.65,69.76,76452.0,67.53,67.6269,67.5203,67.6269,76452.0
2024-04-05 09:55:00,69.77,69.82,69.74,69.75,92274.0,67.6366,67.6851,67.6075,67.6172,92274.0
2024-04-05 10:00:00,69.75,69.77,69.67,69.71,68631.0,67.6172,67.6366,67.5397,67.5784,68631.0
2024-04-05 10:05:00,69.71,69.74,69.59,69.64,75606.0,67.5784,67.6075,67.4621,67.5106,75606.0
2024-04-05 10:10:00,69.65,69.79,69.64,69.76,109758.0,67.5203,67.656,67.5106,67.6269,109758.0
2024-04-05 10:15:00,69.76,69.78,69.67,69.7,68338.0,67.6269,67.6463,67.5397,67.5688,68338.0
2024-04-05 10:20:00,69.7,69.73,69.67,69.71,153295.0,67.5688,67.5978,67.5397,67.5784,153295.0
2024-04-05 10:25:00,69.71,69.71,69.62,69.67,72625.0,67.5784,67.5784,67.4912,67.5397,72625.0
2024-04-05 10:30:00,69.66,69.79,69.65,69.78,87484.0,67.53,67.656,67.5203,67.6463,87484.0
2024-04-05 10:35:00,69.78,69.82,69.73,69.75,67942.0,67.6463,67.6851,67.5978,67.6172,67942.0
2024-04-05 10:40:00,69.75,69.8,69.73,69.78,35552.0,67.6172,67.6657,67.5978,67.6463,35552.0
2024-04-05 10:45:00,69.78,69.87,69.76,69.86,88952.0,67.6463,67.7336,67.6269,67.7239,88952.0
2024-04-05 10:50:00,69.86,69.91,69.85,69.89,249452.0,67.7239,67.7723,67.7142,67.7529,249452.0
2024-04-05 10:55:00,69.9,69.92,69.88,69.91,144608.0,67.7626,67.782,67.7433,67.7723,144608.0
2024-04-05 11:00:00,69.9,69.9,69.84,69.84,81750.0,67.7626,67.7626,67.7045,67.7045,81750.0
2024-04-05 11:05:00,69.84,69.89,69.8,69.88,131728.0,67.7045,67.7529,67.6657,67.7433,131728.0
2024-04-05 11:10:00,69.89,69.91,69.85,69.85,77637.0,67.7529,67.7723,67.7142,67.7142,77637.0
2024-04-05 11:15:00,69.86,69.86,69.78,69.84,69061.0,67.7239,67.7239,67.6463,67.7045,69061.0
2024-04-05 11:20:00,69.84,69.87,69.82,69.87,86627.0,67.7045,67.7336,67.6851,67.7336,86627.0
2024-04-05 11:25:00,69.87,69.91,69.85,69.9,81973.0,67.7336,67.7723,67.7142,67.7626,81973.0
2024-04-05 11:30:00,69.9,69.91,69.87,69.87,191841.0,67.7626,67.7723,67.7336,67.7336,191841.0
2024-04-05 11:35:00,69.87,69.92,69.84,69.9,131661.0,67.7336,67.782,67.7045,67.7626,131661.0
2024-04-05 11:40:00,69.9,69.95,69.89,69.92,200463.0,67.7626,67.8111,67.7529,67.782,200463.0
2024-04-05 11:45:00,69.93,69.96,69.92,69.94,177360.0,67.7917,67.8208,67.782,67.8014,177360.0
2024-04-05 11:50:00,69.94,69.97,69.93,69.96,173102.0,67.8014,67.8305,67.7917,67.8208,173102.0
2024-04-05 11:55:00,69.96,70.0,69.96,69.98,245676.0,67.8208,67.8596,67.8208,67.8402,245676.0
2024-04-05 12:00:00,69.99,70.01,69.96,69.98,233408.0,67.8499,67.8693,67.8208,67.8402,233408.0
2024-04-05 12:05:00,69.98,70.01,69.95,70.0,183477.0,67.8402,67.8693,67.8111,67.8596,183477.0
2024-04-05 12:10:00,70.0,70.02,69.98,70.0,98402.0,67.8596,67.879,67.8402,67.8596,98402.0
2024-04-05 12:15:00,70.0,70.03,69.99,70.0,216690.0,67.8596,67.8887,67.8499,67.8596,216690.0
2024-04-05 12:20:00,70.01,70.02,69.98,70.02,158592.0,67.8693,67.879,67.8402,67.879,158592.0
2024-04-05 12:25:00,70.02,70.02,69.98,69.98,179194.0,67.879,67.879,67.8402,67.8402,179194.0
2024-04-05 12:30:00,69.98,70.0,69.94,69.98,206207.0,67.8402,67.8596,67.8014,67.8402,206207.0
2024-04-05 12:35:00,69.98,70.0,69.97,70.0,206544.0,67.8402,67.8596,67.8305,67.8596,206544.0
2024-04-05 12:40:00,70.0,70.0,69.96,69.96,317546.0,67.8596,67.8596,67.8208,67.8208,317546.0
2024-04-05 12:45:00,69.98,69.99,69.94,69.94,141107.0,67.8402,67.8499,67.8014,67.8014,141107.0
2024-04-05 12:50:00,69.94,70.02,69.94,70.0,80942.0,67.8014,67.879,67.8014,67.8596,80942.0
2024-04-05 12:55:00,69.99,70.04,69.98,70.03,356358.0,67.8499,67.8984,67.8402,67.8887,356358.0
2024-04-05 13:00:00,70.03,70.05,70.01,70.02,200923.0,67.8887,67.9081,67.8693,67.879,200923.0
2024-04-05 13:05:00,70.02,70.02,69.93,69.94,123520.0,67.879,67.879,67.7917,67.8014,123520.0
2024-04-05 13:10:00,69.94,69.98,69.91,69.92,386917.0,67.8014,67.8402,67.7723,67.782,386917.0
2024-04-05 13:15:00,69.92,69.95,69.9,69.94,71100.0,67.782,67.8111,67.7626,67.8014,71100.0
2024-04-05 13:20:00,69.93,69.97,69.93,69.95,84148.0,67.7917,67.8305,67.7917,67.8111,84148.0
2024-04-05 13:25:00,69.94,69.96,69.93,69.95,87266.0,67.8014,67.8208,67.7917,67.8111,87266.0
2024-04-05 13:30:00,69.95,70.0,69.95,70.0,45365.0,67.8111,67.8596,67.8111,67.8596,45365.0
2024-04-05 13:35:00,69.99,69.99,69.92,69.93,66424.0,67.8499,67.8499,67.782,67.7917,66424.0
2024-04-05 13:40:00,69.93,69.96,69.9,69.93,87769.0,67.7917,67.8208,67.7626,67.7917,87769.0
2024-04-05 13:45:00,69.93,69.93,69.88,69.9,41293.0,67.7917,67.7917,67.7433,67.7626,41293.0
2024-04-05 13:50:00,69.89,69.91,69.86,69.86,91871.0,67.7529,67.7723,67.7239,67.7239,91871.0
2024-04-05 13:55:00,69.86,69.86,69.78,69.83,108183.0,67.7239,67.7239,67.6463,67.6948,108183.0
2024-04-05 14:00:00,69.82,69.83,69.75,69.78,105430.0,67.6851,67.6948,67.6172,67.6463,105430.0
2024-04-05 14:05:00,69.79,69.88,69.78,69.88,109743.0,67.656,67.7433,67.6463,67.7433,109743.0
2024-04-05 14:10:00,69.87,69.9,69.85,69.87,69508.0,67.7336,67.7626,67.7142,67.7336,69508.0
2024-04-05 14:15:00,69.87,69.91,69.86,69.89,182373.0,67.7336,67.7723,67.7239,67.7529,182373.0
2024-04-05 14:20:00,69.91,69.97,69.9,69.91,66120.0,67.7723,67.8305,67.7626,67.7723,66120.0
2024-04-05 14:25:00,69.91,69.95,69.87,69.87,56451.0,67.7723,67.8111,67.7336,67.7336,56451.0
2024-04-05 14:30:00,69.87,69.92,69.86,69.91,87988.0,67.7336,67.782,67.7239,67.7723,87988.0
2024-04-05 14:35:00,69.92,69.95,69.9,69.93,69863.0,67.782,67.8111,67.7626,67.7917,69863.0
2024-04-05 14:40:00,69.92,69.95,69.88,69.9,134816.0,67.782,67.8111,67.7433,67.7626,134816.0
2024-04-05 14:45:00,69.9,69.9,69.84,69.84,46391.0,67.7626,67.7626,67.7045,67.7045,46391.0
2024-04-05 14:50:00,69.85,69.88,69.83,69.84,47884.0,67.7142,67.7433,67.6948,67.7045,47884.0
2024-04-05 14:55:00,69.84,69.86,69.81,69.86,92679.0,67.7045,67.7239,67.6754,67.7239,92679.0
2024-04-05 15:00:00,69.85,69.88,69.84,69.85,92540.0,67.7142,67.7433,67.7045,67.7142,92540.0
2024-04-05 15:05:00,69.87,69.9,69.83,69.84,54563.0,67.7336,67.7626,67.6948,67.7045,54563.0
2024-04-05 15:10:00,69.85,69.89,69.84,69.89,53204.0,67.7142,67.7529,67.7045,67.7529,53204.0
2024-04-05 15:15:00,69.89,69.9,69.85,69.88,89984.0,67.7529,67.7626,67.7142,67.7433,89984.0
2024-04-05 15:20:00,69.88,69.88,69.83,69.86,144109.0,67.7433,67.7433,67.6948,67.7239,144109.0
2024-04-05 15:25:00,69.86,69.9,69.85,69.9,114988.0,67.7239,67.7626,67.7142,67.7626,114988.0
2024-04-05 15:30:00,69.9,69.95,69.88,69.95,124508.0,67.7626,67.8111,67.7433,67.8111,124508.0
2024-04-05 15:35:00,69.95,69.95,69.85,69.86,143297.0,67.8111,67.8111,67.7142,67.7239,143297.0
2024-04-05 15:40:00,69.86,69.87,69.82,69.83,118650.0,67.7239,67.7336,67.6851,67.6948,118650.0
2024-04-05 15:45:00,69.83,69.88,69.82,69.88,181893.0,67.6948,67.7433,67.6851,67.7433,181893.0
2024-04-05 15:50:00,69.88,69.91,69.85,69.91,98407.0,67.7433,67.7723,67.7142,67.7723,98407.0
2024-04-05 15:55:00,69.91,69.92,69.85,69.88,484647.0,67.7723,67.782,67.7142,67.7433,484647.0
2024-04-08 09:30:00,70.29,70.38,70.29,70.37,61898.0,68.1407,68.228,68.1407,68.2183,61898.0
2024-04-08 09:35:00,70.37,70.37,70.29,70.31,55616.0,68.2183,68.2183,68.1407,68.1601,55616.0
2024-04-08 09:40:00,70.31,70.38,70.28,70.37,61442.0,68.1601,68.228,68.131,68.2183,61442.0
2024-04-08 09:45:00,70.37,70.42,70.35,70.4,39647.0,68.2183,68.2667,68.1989,68.2473,39647.0
2024-04-08 09:50:00,70.41,70.42,70.35,70.4,227270.0,68.257,68.2667,68.1989,68.2473,227270.0
2024-04-08 09:55:00,70.39,70.42,70.35,70.36,95185.0,68.2377,68.2667,68.1989,68.2086,95185.0
2024-04-08 10:00:00,70.35,70.36,70.27,70.28,11435.0,68.1989,68.2086,68.1213,68.131,11435.0
2024-04-08 10:05:00,70.27,70.29,70.23,70.23,33820.0,68.1213,68.1407,68.0825,68.0825,33820.0
2024-04-08 10:10:00,70.24,70.26,70.19,70.22,37283.0,68.0922,68.1116,68.0438,68.0729,37283.0
2024-04-08 10:15:00,70.22,70.28,70.21,70.25,31951.0,68.0729,68.131,68.0632,68.1019,31951.0
2024-04-08 10:20:00,70.25,70.31,70.24,70.31,36490.0,68.1019,68.1601,68.0922,68.1601,36490.0
2024-04-08 10:25:00,70.32,70.36,70.32,70.35,28924.0,68.1698,68.2086,68.1698,68.1989,28924.0
2024-04-08 10:30:00,70.34,70.42,70.34,70.39,83828.0,68.1892,68.2667,68.1892,68.2377,83828.0
2024-04-08 10:35:00,70.4,70.44,70.39,70.41,83156.0,68.2473,68.2861,68.2377,68.257,83156.0
2024-04-08 10:40:00,70.41,70.43,70.4,70.42,33816.0,68.257,68.2764,68.2473,68.2667,33816.0
2024-04-08 10:45:00,70.42,70.46,70.41,70.45,51010.0,68.2667,68.3055,68.257,68.2958,51010.0
2024-04-08 10:50:00,70.46,70.48,70.45,70.48,68388.0,68.3055,68.3249,68.2958,68.3249,68388.0
2024-04-08 10:55:00,70.48,70.48,70.44,70.47,22535.0,68.3249,68.3249,68.2861,68.3152,22535.0
2024-04-08 11:00:00,70.47,70.48,70.41,70.45,109407.0,68.3152,68.3249,68.257,68.2958,109407.0
2024-04-08 11:05:00,70.45,70.49,70.45,70.48,44462.0,68.2958,68.3346,68.2958,68.3249,44462.0
2024-04-08 11:10:00,70.48,70.5,70.46,70.47,24089.0,68.3249,68.3443,68.3055,68.3152,24089.0
2024-04-08 11:15:00,70.47,70.47,70.45,70.45,19966.0,68.3152,68.3152,68.2958,68.2958,19966.0
2024-04-08 11:20:00,70.45,70.51,70.45,70.5,29974.0,68.2958,68.354,68.2958,68.3443,29974.0
2024-04-08 11:25:00,70.5,70.5,70.45,70.46,49692.0,68.3443,68.3443,68.2958,68.3055,49692.0
2024-04-08 11:30:00,70.46,70.47,70.43,70.45,31366.0,68.3055,68.3152,68.2764,68.2958,31366.0
2024-04-08 11:35:00,70.46,70.46,70.39,70.45,52417.0,68.3055,68.3055,68.2377,68.2958,52417.0
2024-04-08 11:40:00,70.45,70.45,70.41,70.42,35616.0,68.2958,68.2958,68.257,68.2667,35616.0
2024-04-08 11:45:00,70.42,70.42,70.36,70.39,36558.0,68.2667,68.2667,68.2086,68.2377,36558.0
2024-04-08 11:50:00,70.38,70.41,70.36,70.37,27365.0,68.228,68.257,68.2086,68.2183,27365.0
2024-04-08 11:55:00,70.36,70.4,70.33,70.39,24894.0,68.2086,68.2473,68.1795,68.2377,24894.0
2024-04-08 12:00:00,70.38,70.38,70.33,70.36,37826.0,68.228,68.228,68.1795,68.2086,37826.0
2024-04-08 12:05:00,70.36,70.38,70.34,70.34,39450.0,68.2086,68.228,68.1892,68.1892,39450.0
2024-04-08 12:10:00,70.33,70.34,70.27,70.29,66971.0,68.1795,68.1892,68.1213,68.1407,66971.0
2024-04-08 12:15:00,70.28,70.33,70.27,70.3,57771.0,68.131,68.1795,68.1213,68.1504,57771.0
2024-04-08 12:20:00,70.3,70.31,70.25,70.26,64734.0,68.1504,68.1601,68.1019,68.1116,64734.0
2024-04-08 12:25:00,70.27,70.31,70.26,70.29,62561.0,68.1213,68.1601,68.1116,68.1407,62561.0
2024-04-08 12:30:00,70.29,70.32,70.28,70.31,52593.0,68.1407,68.1698,68.131,68.1601,52593.0
2024-04-08 12:35:00,70.31,70.32,70.28,70.29,51642.0,68.1601,68.1698,68.131,68.1407,51642.0
2024-04-08 12:40:00,70.29,70.33,70.28,70.33,27210.0,68.1407,68.1795,68.131,68.1795,27210.0
2024-04-08 12:45:00,70.33,70.34,70.31,70.33,34249.0,68.1795,68.1892,68.1601,68.1795,34249.0
2024-04-08 12:50:00,70.33,70.36,70.32,70.36,56556.0,68.1795,68.2086,68.1698,68.2086,56556.0
2024-04-08 12:55:00,70.36,70.38,70.35,70.38,112985.0,68.2086,68.228,68.1989,68.228,112985.0
2024-04-08 13:00:00,70.38,70.38,70.35,70.37,62011.0,68.228,68.228,68.1989,68.2183,62011.0
2024-04-08 13:05:00,70.37,70.37,70.34,70.36,91582.0,68.2183,68.2183,68.1892,68.2086,91582.0
2024-04-08 13:10:00,70.35,70.36,70.33,70.34,78462.0,68.1989,68.2086,68.1795,68.1892,78462.0
2024-04-08 13:15:00,70.34,70.36,70.32,70.35,94788.0,68.1892,68.2086,68.1698,68.1989,94788.0
2024-04-08 13:20:00,70.36,70.38,70.34,70.37,64367.0,68.2086,68.228,68.1892,68.2183,64367.0
2024-04-08 13:25:00,70.37,70.39,70.35,70.38,106918.0,68.2183,68.2377,68.1989,68.228,106918.0
2024-04-08 13:30:00,70.39,70.39,70.37,70.38,80511.0,68.2377,68.2377,68.2183,68.228,80511.0
2024-04-08 13:35:00,70.39,70.4,70.36,70.39,75243.0,68.2377,68.2473,68.2086,68.2377,75243.0
2024-04-08 13:40:00,70.39,70.4,70.37,70.39,31377.0,68.2377,68.2473,68.2183,68.2377,31377.0
2024-04-08 13:45:00,70.39,70.39,70.34,70.36,14951.0,68.2377,68.2377,68.1892,68.2086,14951.0
2024-04-08 13:50:00,70.36,70.39,70.36,70.37,14804.0,68.2086,68.2377,68.2086,68.2183,14804.0
2024-04-08 13:55:00,70.38,70.42,70.38,70.39,47715.0,68.228,68.2667,68.228,68.2377,47715.0
2024-04-08 14:00:00,70.39,70.4,70.34,70.35,57842.0,68.2377,68.2473,68.1892,68.1989,57842.0
2024-04-08 14:05:00,70.36,70.39,70.35,70.39,59014.0,68.2086,68.2377,68.1989,68.2377,59014.0
2024-04-08 14:10:00,70.39,70.39,70.36,70.37,37459.0,68.2377,68.2377,68.2086,68.2183,37459.0
2024-04-08 14:15:00,70.38,70.39,70.36,70.37,49984.0,68.228,68.2377,68.2086,68.2183,49984.0
2024-04-08 14:20:00,70.37,70.38,70.35,70.36,58311.0,68.2183,68.228,68.1989,68.2086,58311.0
2024-04-08 14:25:00,70.36,70.4,70.35,70.39,52888.0,68.2086,68.2473,68.1989,68.2377,52888.0
2024-04-08 14:30:00,70.38,70.39,70.34,70.34,75311.0,68.228,68.2377,68.1892,68.1892,75311.0
2024-04-08 14:35:00,70.34,70.35,70.3,70.33,169396.0,68.1892,68.1989,68.1504,68.1795,169396.0
2024-04-08 14:40:00,70.33,70.34,70.31,70.32,62803.0,68.1795,68.1892,68.1601,68.1698,62803.0
2024-04-08 14:45:00,70.32,70.35,70.3,70.34,94095.0,68.1698,68.1989,68.1504,68.1892,94095.0
2024-04-08 14:50:00,70.34,70.36,70.32,70.34,106101.0,68.1892,68.2086,68.1698,68.1892,106101.0
2024-04-08 14:55:00,70.34,70.37,70.33,70.37,51751.0,68.1892,68.2183,68.1795,68.2183,51751.0
2024-04-08 15:00:00,70.36,70.38,70.34,70.36,60871.0,68.2086,68.228,68.1892,68.2086,60871.0
2024-04-08 15:05:00,70.35,70.36,70.3,70.34,81533.0,68.1989,68.2086,68.1504,68.1892,81533.0
2024-04-08 15:10:00,70.35,70.36,70.33,70.34,77279.0,68.1989,68.2086,68.1795,68.1892,77279.0
2024-04-08 15:15:00,70.34,70.36,70.32,70.36,93748.0,68.1892,68.2086,68.1698,68.2086,93748.0
2024-04-08 15:20:00,70.36,70.37,70.33,70.34,84605.0,68.2086,68.2183,68.1795,68.1892,84605.0
2024-04-08 15:25:00,70.34,70.39,70.34,70.38,70220.0,68.1892,68.2377,68.1892,68.228,70220.0
2024-04-08 15:30:00,70.38,70.41,70.37,70.4,116522.0,68.228,68.257,68.2183,68.2473,116522.0
2024-04-08 15:35:00,70.41,70.41,70.35,70.36,148718.0,68.257,68.257,68.1989,68.2086,148718.0
2024-04-08 15:40:00,70.35,70.36,70.28,70.32,153636.0,68.1989,68.2086,68.131,68.1698,153636.0
2024-04-08 15:45:00,70.32,70.32,70.29,70.32,141485.0,68.1698,68.1698,68.1407,68.1698,141485.0
2024-04-08 15:50:00,70.31,70.32,70.26,70.27,143784.0,68.1601,68.1698,68.1116,68.1213,143784.0
2024-04-08 15:55:00,70.27,70.29,70.23,70.24,341733.0,68.1213,68.1407,68.0825,68.0922,341733.0
2024-04-09 09:30:00,70.82,70.82,70.75,70.75,61238.0,68.6545,68.6545,68.5866,68.5866,61238.0
2024-04-09 09:35:00,70.75,70.79,70.71,70.79,46870.0,68.5866,68.6254,68.5479,68.6254,46870.0
2024-04-09 09:40:00,70.81,70.82,70.74,70.75,29601.0,68.6448,68.6545,68.577,68.5866,29601.0
2024-04-09 09:45:00,70.74,70.76,70.67,70.68,50601.0,68.577,68.5963,68.5091,68.5188,50601.0
2024-04-09 09:50:00,70.68,70.69,70.62,70.62,58048.0,68.5188,68.5285,68.4606,68.4606,58048.0
2024-04-09 09:55:00,70.62,70.63,70.57,70.61,16168.0,68.4606,68.4703,68.4122,68.4509,16168.0
2024-04-09 10:00:00,70.62,70.65,70.61,70.63,26533.0,68.4606,68.4897,68.4509,68.4703,26533.0
2024-04-09 10:05:00,70.64,70.64,70.59,70.62,64312.0,68.48,68.48,68.4315,68.4606,64312.0
2024-04-09 10:10:00,70.62,70.63,70.59,70.62,17322.0,68.4606,68.4703,68.4315,68.4606,17322.0
2024-04-09 10:15:00,70.62,70.65,70.59,70.59,229655.0,68.4606,68.4897,68.4315,68.4315,229655.0
2024-04-09 10:20:00,70.59,70.61,70.58,70.6,35917.0,68.4315,68.4509,68.4218,68.4412,35917.0
2024-04-09 10:25:00,70.6,70.6,70.49,70.5,54307.0,68.4412,68.4412,68.3346,68.3443,54307.0
2024-04-09 10:30:00,70.5,70.52,70.42,70.47,121387.0,68.3443,68.3637,68.2667,68.3152,121387.0
2024-04-09 10:35:00,70.47,70.48,70.35,70.36,150738.0,68.3152,68.3249,68.1989,68.2086,150738.0
2024-04-09 10:40:00,70.36,70.38,70.25,70.28,154815.0,68.2086,68.228,68.1019,68.131,154815.0
2024-04-09 10:45:00,70.28,70.32,70.24,70.25,163152.0,68.131,68.1698,68.0922,68.1019,163152.0
2024-04-09 10:50:00,70.24,70.28,70.2,70.22,56740.0,68.0922,68.131,68.0535,68.0729,56740.0
2024-04-09 10:55:00,70.22,70.27,70.21,70.26,89905.0,68.0729,68.1213,68.0632,68.1116,89905.0
2024-04-09 11:00:00,70.25,70.26,70.2,70.24,81155.0,68.1019,68.1116,68.0535,68.0922,81155.0
2024-04-09 11:05:00,70.23,70.28,70.22,70.27,50876.0,68.0825,68.131,68.0729,68.1213,50876.0
2024-04-09 11:10:00,70.26,70.29,70.24,70.27,155657.0,68.1116,68.1407,68.0922,68.1213,155657.0
2024-04-09 11:15:00,70.27,70.35,70.26,70.33,98105.0,68.1213,68.1989,68.1116,68.1795,98105.0
2024-04-09 11:20:00,70.34,70.34,70.3,70.32,38005.0,68.1892,68.1892,68.1504,68.1698,38005.0
2024-04-09 11:25:00,70.33,70.34,70.26,70.28,117941.0,68.1795,68.1892,68.1116,68.131,117941.0
2024-04-09 11:30:00,70.28,70.3,70.26,70.26,145999.0,68.131,68.1504,68.1116,68.1116,145999.0
2024-04-09 11:35:00,70.26,70.31,70.24,70.28,31451.0,68.1116,68.1601,68.0922,68.131,31451.0
2024-04-09 11:40:00,70.29,70.36,70.27,70.36,70587.0,68.1407,68.2086,68.1213,68.2086,70587.0
2024-04-09 11:45:00,70.35,70.4,70.35,70.4,110050.0,68.1989,68.2473,68.1989,68.2473,110050.0
2024-04-09 11:50:00,70.39,70.39,70.33,70.35,130975.0,68.2377,68.2377,68.1795,68.1989,130975.0
2024-04-09 11:55:00,70.37,70.37,70.34,70.36,48979.0,68.2183,68.2183,68.1892,68.2086,48979.0
2024-04-09 12:00:00,70.35,70.39,70.33,70.36,45930.0,68.1989,68.2377,68.1795,68.2086,45930.0
2024-04-09 12:05:00,70.37,70.4,70.34,70.39,18108.0,68.2183,68.2473,68.1892,68.2377,18108.0
2024-04-09 12:10:00,70.39,70.42,70.38,70.4,19467.0,68.2377,68.2667,68.228,68.2473,19467.0
2024-04-09 12:15:00,70.41,70.41,70.38,70.4,15919.0,68.257,68.257,68.228,68.2473,15919.0
2024-04-09 12:20:00,70.4,70.41,70.38,70.4,19404.0,68.2473,68.257,68.228,68.2473,19404.0
2024-04-09 12:25:00,70.4,70.43,70.39,70.4,52336.0,68.2473,68.2764,68.2377,68.2473,52336.0
2024-04-09 12:30:00,70.4,70.44,70.39,70.44,16166.0,68.2473,68.2861,68.2377,68.2861,16166.0
2024-04-09 12:35:00,70.44,70.44,70.4,70.44,69578.0,68.2861,68.2861,68.2473,68.2861,69578.0
2024-04-09 12:40:00,70.44,70.44,70.41,70.42,31802.0,68.2861,68.2861,68.257,68.2667,31802.0
2024-04-09 12:45:00,70.42,70.42,70.38,70.41,30989.0,68.2667,68.2667,68.228,68.257,30989.0
2024-04-09 12:50:00,70.41,70.42,70.34,70.34,72303.0,68.257,68.2667,68.1892,68.1892,72303.0
2024-04-09 12:55:00,70.34,70.4,70.34,70.38,45262.0,68.1892,68.2473,68.1892,68.228,45262.0
2024-04-09 13:00:00,70.38,70.38,70.33,70.38,112710.0,68.228,68.228,68.1795,68.228,112710.0
2024-04-09 13:05:00,70.38,70.4,70.36,70.39,51935.0,68.228,68.2473,68.2086,68.2377,51935.0
2024-04-09 13:10:00,70.39,70.4,70.36,70.39,48931.0,68.2377,68.2473,68.2086,68.2377,48931.0
2024-04-09 13:15:00,70.38,70.39,70.34,70.36,30030.0,68.228,68.2377,68.1892,68.2086,30030.0
2024-04-09 13:20:00,70.37,70.43,70.36,70.39,15831.0,68.2183,68.2764,68.2086,68.2377,15831.0
2024-04-09 13:25:00,70.39,70.4,70.36,70.37,57932.0,68.2377,68.2473,68.2086,68.2183,57932.0
2024-04-09 13:30:00,70.37,70.4,70.35,70.37,39185.0,68.2183,68.2473,68.1989,68.2183,39185.0
2024-04-09 13:35:00,70.37,70.41,70.36,70.41,61627.0,68.2183,68.257,68.2086,68.257,61627.0
2024-04-09 13:40:00,70.41,70.42,70.35,70.37,97121.0,68.257,68.2667,68.1989,68.2183,97121.0
2024-04-09 13:45:00,70.37,70.38,70.35,70.36,49710.0,68.2183,68.228,68.1989,68.2086,49710.0
2024-04-09 13:50:00,70.36,70.39,70.35,70.38,73800.0,68.2086,68.2377,68.1989,68.228,73800.0
2024-04-09 13:55:00,70.38,70.38,70.33,70.34,49243.0,68.228,68.228,68.1795,68.1892,49243.0
2024-04-09 14:00:00,70.34,70.34,70.28,70.33,86954.0,68.1892,68.1892,68.131,68.1795,86954.0
2024-04-09 14:05:00,70.33,70.36,70.31,70.35,59038.0,68.1795,68.2086,68.1601,68.1989,59038.0
2024-04-09 14:10:00,70.36,70.37,70.33,70.35,77077.0,68.2086,68.2183,68.1795,68.1989,77077.0
2024-04-09 14:15:00,70.35,70.38,70.34,70.38,40113.0,68.1989,68.228,68.1892,68.228,40113.0
2024-04-09 14:20:00,70.38,70.4,70.35,70.36,102107.0,68.228,68.2473,68.1989,68.2086,102107.0
2024-04-09 14:25:00,70.36,70.38,70.33,70.34,87103.0,68.2086,68.228,68.1795,68.1892,87103.0
2024-04-09 14:30:00,70.34,70.35,70.31,70.34,61902.0,68.1892,68.1989,68.1601,68.1892,61902.0
2024-04-09 14:35:00,70.34,70.37,70.32,70.34,71640.0,68.1892,68.2183,68.1698,68.1892,71640.0
2024-04-09 14:40:00,70.33,70.37,70.31,70.33,97256.0,68.1795,68.2183,68.1601,68.1795,97256.0
2024-04-09 14:45:00,70.33,70.35,70.3,70.34,96032.0,68.1795,68.1989,68.1504,68.1892,96032.0
2024-04-09 14:50:00,70.33,70.38,70.33,70.38,110940.0,68.1795,68.228,68.1795,68.228,110940.0
2024-04-09 14:55:00,70.37,70.4,70.36,70.38,230010.0,68.2183,68.2473,68.2086,68.228,230010.0
2024-04-09 15:00:00,70.38,70.38,70.32,70.35,127239.0,68.228,68.228,68.1698,68.1989,127239.0
2024-04-09 15:05:00,70.35,70.36,70.28,70.29,134884.0,68.1989,68.2086,68.131,68.1407,134884.0
2024-04-09 15:10:00,70.3,70.34,70.28,70.33,154136.0,68.1504,68.1892,68.131,68.1795,154136.0
2024-04-09 15:15:00,70.33,70.38,70.32,70.38,106839.0,68.1795,68.228,68.1698,68.228,106839.0
2024-04-09 15:20:00,70.37,70.44,70.37,70.42,233052.0,68.2183,68.2861,68.2183,68.2667,233052.0
2024-04-09 15:25:00,70.42,70.52,70.42,70.51,133842.0,68.2667,68.3637,68.2667,68.354,133842.0
2024-04-09 15:30:00,70.51,70.53,70.48,70.5,117200.0,68.354,68.3734,68.3249,68.3443,117200.0
2024-04-09 15:35:00,70.5,70.52,70.43,70.44,155268.0,68.3443,68.3637,68.2764,68.2861,155268.0
2024-04-09 15:40:00,70.44,70.46,70.41,70.45,119913.0,68.2861,68.3055,68.257,68.2958,119913.0
2024-04-09 15:45:00,70.45,70.46,70.39,70.4,87794.0,68.2958,68.3055,68.2377,68.2473,87794.0
2024-04-09 15:50:00,70.4,70.42,70.38,70.42,159544.0,68.2473,68.2667,68.228,68.2667,159544.0
2024-04-09 15:55:00,70.42,70.49,70.42,70.48,488955.0,68.2667,68.3346,68.2667,68.3249,488955.0
2024-04-10 09:30:00,69.49,69.53,69.41,69.52,238548.0,67.3652,67.404,67.2876,67.3943,238548.0
2024-04-10 09:35:00,69.51,69.57,69.47,69.48,173121.0,67.3846,67.4427,67.3458,67.3555,173121.0
2024-04-10 09:40:00,69.47,69.57,69.44,69.55,81905.0,67.3458,67.4427,67.3167,67.4233,81905.0
2024-04-10 09:45:00,69.55,69.55,69.4,69.42,285556.0,67.4233,67.4233,67.2779,67.2973,285556.0
2024-04-10 09:50:00,69.42,69.53,69.41,69.53,72860.0,67.2973,67.404,67.2876,67.404,72860.0
2024-04-10 09:55:00,69.53,69.54,69.47,69.48,74878.0,67.404,67.4136,67.3458,67.3555,74878.0
2024-04-10 10:00:00,69.47,69.49,69.41,69.41,41300.0,67.3458,67.3652,67.2876,67.2876,41300.0
2024-04-10 10:05:00,69.41,69.54,69.4,69.52,88436.0,67.2876,67.4136,67.2779,67.3943,88436.0
2024-04-10 10:10:00,69.52,69.52,69.45,69.46,85167.0,67.3943,67.3943,67.3264,67.3361,85167.0
2024-04-10 10:15:00,69.46,69.57,69.42,69.57,138338.0,67.3361,67.4427,67.2973,67.4427,138338.0
2024-04-10 10:20:00,69.56,69.6,69.54,69.59,60577.0,67.433,67.4718,67.4136,67.4621,60577.0
2024-04-10 10:25:00,69.59,69.62,69.55,69.57,53756.0,67.4621,67.4912,67.4233,67.4427,53756.0
2024-04-10 10:30:00,69.57,69.63,69.54,69.6,57472.0,67.4427,67.5009,67.4136,67.4718,57472.0
2024-04-10 10:35:00,69.61,69.68,69.6,69.66,66814.0,67.4815,67.5494,67.4718,67.53,66814.0
2024-04-10 10:40:00,69.65,69.66,69.6,69.6,33485.0,67.5203,67.53,67.4718,67.4718,33485.0
2024-04-10 10:45:00,69.6,69.62,69.56,69.58,20747.0,67.4718,67.4912,67.433,67.4524,20747.0
2024-04-10 10:50:00,69.59,69.6,69.51,69.51,76749.0,67.4621,67.4718,67.3846,67.3846,76749.0
2024-04-10 10:55:00,69.52,69.53,69.47,69.5,139445.0,67.3943,67.404,67.3458,67.3749,139445.0
2024-04-10 11:00:00,69.5,69.51,69.43,69.44,23356.0,67.3749,67.3846,67.307,67.3167,23356.0
2024-04-10 11:05:00,69.44,69.47,69.42,69.45,157496.0,67.3167,67.3458,67.2973,67.3264,157496.0
2024-04-10 11:10:00,69.45,69.45,69.41,69.43,113218.0,67.3264,67.3264,67.2876,67.307,113218.0
2024-04-10 11:15:00,69.44,69.46,69.41,69.42,33209.0,67.3167,67.3361,67.2876,67.2973,33209.0
2024-04-10 11:20:00,69.42,69.48,69.42,69.45,65095.0,67.2973,67.3555,67.2973,67.3264,65095.0
2024-04-10 11:25:00,69.45,69.49,69.44,69.48,58552.0,67.3264,67.3652,67.3167,67.3555,58552.0
2024-04-10 11:30:00,69.48,69.48,69.41,69.44,88131.0,67.3555,67.3555,67.2876,67.3167,88131.0
2024-04-10 11:35:00,69.44,69.45,69.35,69.36,147453.0,67.3167,67.3264,67.2295,67.2392,147453.0
2024-04-10 11:40:00,69.36,69.36,69.31,69.31,108233.0,67.2392,67.2392,67.1907,67.1907,108233.0
2024-04-10 11:45:00,69.31,69.33,69.3,69.31,120757.0,67.1907,67.2101,67.181,67.1907,120757.0
2024-04-10 11:50:00,69.31,69.32,69.29,69.31,75691.0,67.1907,67.2004,67.1713,67.1907,75691.0
2024-04-10 11:55:00,69.3,69.3,69.27,69.28,72931.0,67.181,67.181,67.1519,67.1616,72931.0
2024-04-10 12:00:00,69.29,69.32,69.25,69.31,107750.0,67.1713,67.2004,67.1325,67.1907,107750.0
2024-04-10 12:05:00,69.31,69.32,69.27,69.28,83451.0,67.1907,67.2004,67.1519,67.1616,83451.0
2024-04-10 12:10:00,69.28,69.29,69.24,69.25,107487.0,67.1616,67.1713,67.1228,67.1325,107487.0
2024-04-10 12:15:00,69.25,69.27,69.23,69.26,69981.0,67.1325,67.1519,67.1131,67.1422,69981.0
2024-04-10 12:20:00,69.26,69.27,69.23,69.26,41434.0,67.1422,67.1519,67.1131,67.1422,41434.0
2024-04-10 12:25:00,69.26,69.28,69.25,69.26,39407.0,67.1422,67.1616,67.1325,67.1422,39407.0
2024-04-10 12:30:00,69.26,69.29,69.24,69.28,87016.0,67.1422,67.1713,67.1228,67.1616,87016.0
2024-04-10 12:35:00,69.27,69.33,69.27,69.3,88309.0,67.1519,67.2101,67.1519,67.181,88309.0
2024-04-10 12:40:00,69.3,69.31,69.27,69.29,33711.0,67.181,67.1907,67.1519,67.1713,33711.0
2024-04-10 12:45:00,69.29,69.32,69.27,69.31,52349.0,67.1713,67.2004,67.1519,67.1907,52349.0
2024-04-10 12:50:00,69.31,69.35,69.29,69.34,73636.0,67.1907,67.2295,67.1713,67.2198,73636.0
2024-04-10 12:55:00,69.34,69.36,69.33,69.35,50457.0,67.2198,67.2392,67.2101,67.2295,50457.0
2024-04-10 13:00:00,69.36,69.37,69.23,69.25,244891.0,67.2392,67.2488,67.1131,67.1325,244891.0
2024-04-10 13:05:00,69.25,69.25,69.13,69.13,138663.0,67.1325,67.1325,67.0162,67.0162,138663.0
2024-04-10 13:10:00,69.14,69.17,69.11,69.17,164535.0,67.0259,67.055,66.9968,67.055,164535.0
2024-04-10 13:15:00,69.16,69.25,69.15,69.23,134329.0,67.0453,67.1325,67.0356,67.1131,134329.0
2024-04-10 13:20:00,69.22,69.36,69.21,69.36,130877.0,67.1034,67.2392,67.0937,67.2392,130877.0
2024-04-10 13:25:00,69.35,69.41,69.26,69.27,71293.0,67.2295,67.2876,67.1422,67.1519,71293.0
2024-04-10 13:30:00,69.26,69.36,69.2,69.26,136643.0,67.1422,67.2392,67.084,67.1422,136643.0
2024-04-10 13:35:00,69.24,69.26,69.14,69.16,49553.0,67.1228,67.1422,67.0259,67.0453,49553.0
2024-04-10 13:40:00,69.15,69.19,69.12,69.13,80659.0,67.0356,67.0743,67.0065,67.0162,80659.0
2024-04-10 13:45:00,69.13,69.19,69.12,69.19,30109.0,67.0162,67.0743,67.0065,67.0743,30109.0
2024-04-10 13:50:00,69.18,69.23,69.16,69.22,65608.0,67.0647,67.1131,67.0453,67.1034,65608.0
2024-04-10 13:55:00,69.23,69.35,69.22,69.28,168316.0,67.1131,67.2295,67.1034,67.1616,168316.0
2024-04-10 14:00:00,69.28,69.33,69.25,69.32,136321.0,67.1616,67.2101,67.1325,67.2004,136321.0
2024-04-10 14:05:00,69.31,69.33,69.27,69.31,114609.0,67.1907,67.2101,67.1519,67.1907,114609.0
2024-04-10 14:10:00,69.32,69.34,69.28,69.33,49696.0,67.2004,67.2198,67.1616,67.2101,49696.0
2024-04-10 14:15:00,69.33,69.36,69.24,69.27,59218.0,67.2101,67.2392,67.1228,67.1519,59218.0
2024-04-10 14:20:00,69.27,69.32,69.2,69.21,106594.0,67.1519,67.2004,67.084,67.0937,106594.0
2024-04-10 14:25:00,69.21,69.25,69.19,69.2,64559.0,67.0937,67.1325,67.0743,67.084,64559.0
2024-04-10 14:30:00,69.21,69.22,69.18,69.19,27698.0,67.0937,67.1034,67.0647,67.0743,27698.0
2024-04-10 14:35:00,69.19,69.26,69.18,69.25,29500.0,67.0743,67.1422,67.0647,67.1325,29500.0
2024-04-10 14:40:00,69.25,69.27,69.22,69.27,55845.0,67.1325,67.1519,67.1034,67.1519,55845.0
2024-04-10 14:45:00,69.27,69.29,69.25,69.26,50119.0,67.1519,67.1713,67.1325,67.1422,50119.0
2024-04-10 14:50:00,69.26,69.29,69.22,69.23,83938.0,67.1422,67.1713,67.1034,67.1131,83938.0
2024-04-10 14:55:00,69.23,69.23,69.14,69.14,84530.0,67.1131,67.1131,67.0259,67.0259,84530.0
2024-04-10 15:00:00,69.14,69.17,69.12,69.13,95063.0,67.0259,67.055,67.0065,67.0162,95063.0
2024-04-10 15:05:00,69.13,69.2,69.12,69.2,27922.0,67.0162,67.084,67.0065,67.084,27922.0
2024-04-10 15:10:00,69.2,69.28,69.2,69.28,53564.0,67.084,67.1616,67.084,67.1616,53564.0
2024-04-10 15:15:00,69.28,69.31,69.26,69.31,103852.0,67.1616,67.1907,67.1422,67.1907,103852.0
2024-04-10 15:20:00,69.3,69.34,69.29,69.33,88141.0,67.181,67.2198,67.1713,67.2101,88141.0
2024-04-10 15:25:00,69.33,69.37,69.29,69.3,44810.0,67.2101,67.2488,67.1713,67.181,44810.0
2024-04-10 15:30:00,69.3,69.3,69.24,69.26,71887.0,67.181,67.181,67.1228,67.1422,71887.0
2024-04-10 15:35:00,69.26,69.27,69.23,69.23,38054.0,67.1422,67.1519,67.1131,67.1131,38054.0
2024-04-10 15:40:00,69.23,69.35,69.23,69.35,67854.0,67.1131,67.2295,67.1131,67.2295,67854.0
2024-04-10 15:45:00,69.34,69.38,69.33,69.37,128017.0,67.2198,67.2585,67.2101,67.2488,128017.0
2024-04-10 15:50:00,69.37,69.4,69.34,69.39,348686.0,67.2488,67.2779,67.2198,67.2682,348686.0
2024-04-10 15:55:00,69.39,69.43,69.36,69.37,611524.0,67.2682,67.307,67.2392,67.2488,611524.0
2024-04-11 09:30:00,69.96,69.98,69.9,69.98,68687.0,67.8208,67.8402,67.7626,67.8402,68687.0
2024-04-11 09:35:00,69.98,69.98,69.84,69.84,84983.0,67.8402,67.8402,67.7045,67.7045,84983.0
2024-04-11 09:40:00,69.84,69.88,69.77,69.78,100684.0,67.7045,67.7433,67.6366,67.6463,100684.0
2024-04-11 09:45:00,69.78,69.83,69.77,69.79,70307.0,67.6463,67.6948,67.6366,67.656,70307.0
2024-04-11 09:50:00,69.8,69.83,69.77,69.8,76007.0,67.6657,67.6948,67.6366,67.6657,76007.0
2024-04-11 09:55:00,69.8,69.82,69.75,69.76,40417.0,67.6657,67.6851,67.6172,67.6269,40417.0
2024-04-11 10:00:00,69.76,69.76,69.64,69.66,73490.0,67.6269,67.6269,67.5106,67.53,73490.0
2024-04-11 10:05:00,69.66,69.67,69.51,69.52,85411.0,67.53,67.5397,67.3846,67.3943,85411.0
2024-04-11 10:10:00,69.52,69.54,69.45,69.5,80027.0,67.3943,67.4136,67.3264,67.3749,80027.0
2024-04-11 10:15:00,69.48,69.48,69.34,69.34,47239.0,67.3555,67.3555,67.2198,67.2198,47239.0
2024-04-11 10:20:00,69.34,69.4,69.31,69.36,75044.0,67.2198,67.2779,67.1907,67.2392,75044.0
2024-04-11 10:25:00,69.36,69.37,69.27,69.29,236421.0,67.2392,67.2488,67.1519,67.1713,236421.0
2024-04-11 10:30:00,69.29,69.36,69.28,69.31,97432.0,67.1713,67.2392,67.1616,67.1907,97432.0
2024-04-11 10:35:00,69.32,69.38,69.3,69.38,110385.0,67.2004,67.2585,67.181,67.2585,110385.0
2024-04-11 10:40:00,69.38,69.43,69.36,69.42,57942.0,67.2585,67.307,67.2392,67.2973,57942.0
2024-04-11 10:45:00,69.43,69.48,69.43,69.44,57675.0,67.307,67.3555,67.307,67.3167,57675.0
2024-04-11 10:50:00,69.45,69.48,69.41,69.43,55983.0,67.3264,67.3555,67.2876,67.307,55983.0
2024-04-11 10:55:00,69.43,69.45,69.37,69.38,69573.0,67.307,67.3264,67.2488,67.2585,69573.0
2024-04-11 11:00:00,69.38,69.45,69.36,69.44,29285.0,67.2585,67.3264,67.2392,67.3167,29285.0
2024-04-11 11:05:00,69.44,69.44,69.37,69.38,27232.0,67.3167,67.3167,67.2488,67.2585,27232.0
2024-04-11 11:10:00,69.38,69.43,69.38,69.4,24621.0,67.2585,67.307,67.2585,67.2779,24621.0
2024-04-11 11:15:00,69.4,69.46,69.39,69.42,28865.0,67.2779,67.3361,67.2682,67.2973,28865.0
2024-04-11 11:20:00,69.42,69.45,69.41,69.43,17311.0,67.2973,67.3264,67.2876,67.307,17311.0
2024-04-11 11:25:00,69.43,69.44,69.39,69.41,73625.0,67.307,67.3167,67.2682,67.2876,73625.0
2024-04-11 11:30:00,69.42,69.47,69.39,69.44,32903.0,67.2973,67.3458,67.2682,67.3167,32903.0
2024-04-11 11:35:00,69.44,69.51,69.44,69.5,26931.0,67.3167,67.3846,67.3167,67.3749,26931.0
2024-04-11 11:40:00,69.5,69.56,69.48,69.49,31983.0,67.3749,67.433,67.3555,67.3652,31983.0
2024-04-11 11:45:00,69.5,69.54,69.49,69.5,36242.0,67.3749,67.4136,67.3652,67.3749,36242.0
2024-04-11 11:50:00,69.5,69.57,69.49,69.56,45161.0,67.3749,67.4427,67.3652,67.433,45161.0
2024-04-11 11:55:00,69.56,69.65,69.55,69.63,42597.0,67.433,67.5203,67.4233,67.5009,42597.0
2024-04-11 12:00:00,69.64,69.66,69.61,69.63,54040.0,67.5106,67.53,67.4815,67.5009,54040.0
2024-04-11 12:05:00,69.62,69.66,69.61,69.62,37420.0,67.4912,67.53,67.4815,67.4912,37420.0
2024-04-11 12:10:00,69.62,69.68,69.62,69.67,41747.0,67.4912,67.5494,67.4912,67.5397,41747.0
2024-04-11 12:15:00,69.67,69.69,69.64,69.69,70251.0,67.5397,67.5591,67.5106,67.5591,70251.0
2024-04-11 12:20:00,69.69,69.72,69.66,69.71,22387.0,67.5591,67.5881,67.53,67.5784,22387.0
2024-04-11 12:25:00,69.71,69.72,69.65,69.65,73216.0,67.5784,67.5881,67.5203,67.5203,73216.0
2024-04-11 12:30:00,69.66,69.69,69.64,69.68,96036.0,67.53,67.5591,67.5106,67.5494,96036.0
2024-04-11 12:35:00,69.67,69.69,69.62,69.63,170797.0,67.5397,67.5591,67.4912,67.5009,170797.0
2024-04-11 12:40:00,69.64,69.7,69.63,69.69,108598.0,67.5106,67.5688,67.5009,67.5591,108598.0
2024-04-11 12:45:00,69.68,69.73,69.68,69.73,62849.0,67.5494,67.5978,67.5494,67.5978,62849.0
2024-04-11 12:50:00,69.73,69.76,69.71,69.72,79449.0,67.5978,67.6269,67.5784,67.5881,79449.0
2024-04-11 12:55:00,69.72,69.73,69.69,69.71,84441.0,67.5881,67.5978,67.5591,67.5784,84441.0
2024-04-11 13:00:00,69.71,69.8,69.65,69.77,283905.0,67.5784,67.6657,67.5203,67.6366,283905.0
2024-04-11 13:05:00,69.77,69.83,69.77,69.8,70919.0,67.6366,67.6948,67.6366,67.6657,70919.0
2024-04-11 13:10:00,69.8,69.86,69.79,69.86,69582.0,67.6657,67.7239,67.656,67.7239,69582.0
2024-04-11 13:15:00,69.86,69.87,69.82,69.87,125525.0,67.7239,67.7336,67.6851,67.7336,125525.0
2024-04-11 13:20:00,69.87,69.91,69.84,69.87,59465.0,67.7336,67.7723,67.7045,67.7336,59465.0
2024-04-11 13:25:00,69.88,69.9,69.86,69.86,58547.0,67.7433,67.7626,67.7239,67.7239,58547.0
2024-04-11 13:30:00,69.87,69.88,69.85,69.86,34132.0,67.7336,67.7433,67.7142,67.7239,34132.0
2024-04-11 13:35:00,69.86,69.89,69.85,69.86,38408.0,67.7239,67.7529,67.7142,67.7239,38408.0
2024-04-11 13:40:00,69.86,69.89,69.83,69.89,207109.0,67.7239,67.7529,67.6948,67.7529,207109.0
2024-04-11 13:45:00,69.88,69.92,69.87,69.92,89626.0,67.7433,67.782,67.7336,67.782,89626.0
2024-04-11 13:50:00,69.92,69.94,69.9,69.92,43039.0,67.782,67.8014,67.7626,67.782,43039.0
2024-04-11 13:55:00,69.92,69.93,69.91,69.92,30071.0,67.782,67.7917,67.7723,67.782,30071.0
2024-04-11 14:00:00,69.92,69.98,69.91,69.95,39915.0,67.782,67.8402,67.7723,67.8111,39915.0
2024-04-11 14:05:00,69.96,70.07,69.96,70.05,98508.0,67.8208,67.9274,67.8208,67.9081,98508.0
2024-04-11 14:10:00,70.05,70.06,70.0,70.02,109116.0,67.9081,67.9177,67.8596,67.879,109116.0
2024-04-11 14:15:00,70.02,70.06,70.02,70.05,78110.0,67.879,67.9177,67.879,67.9081,78110.0
2024-04-11 14:20:00,70.05,70.06,70.02,70.06,71717.0,67.9081,67.9177,67.879,67.9177,71717.0
2024-04-11 14:25:00,70.06,70.09,70.05,70.07,83096.0,67.9177,67.9468,67.9081,67.9274,83096.0
2024-04-11 14:30:00,70.07,70.08,70.05,70.08,43917.0,67.9274,67.9371,67.9081,67.9371,43917.0
2024-04-11 14:35:00,70.08,70.1,70.06,70.08,88038.0,67.9371,67.9565,67.9177,67.9371,88038.0
2024-04-11 14:40:00,70.09,70.09,70.06,70.09,40760.0,67.9468,67.9468,67.9177,67.9468,40760.0
2024-04-11 14:45:00,70.09,70.09,70.04,70.05,48138.0,67.9468,67.9468,67.8984,67.9081,48138.0
2024-04-11 14:50:00,70.05,70.06,70.02,70.03,43499.0,67.9081,67.9177,67.879,67.8887,43499.0
2024-04-11 14:55:00,70.04,70.06,70.03,70.03,84077.0,67.8984,67.9177,67.8887,67.8887,84077.0
2024-04-11 15:00:00,70.03,70.06,70.02,70.05,149528.0,67.8887,67.9177,67.879,67.9081,149528.0
2024-04-11 15:05:00,70.05,70.08,70.04,70.06,122971.0,67.9081,67.9371,67.8984,67.9177,122971.0
2024-04-11 15:10:00,70.06,70.08,70.04,70.04,133994.0,67.9177,67.9371,67.8984,67.8984,133994.0
2024-04-11 15:15:00,70.04,70.05,70.02,70.03,123667.0,67.8984,67.9081,67.879,67.8887,123667.0
2024-04-11 15:20:00,70.03,70.08,70.02,70.06,156816.0,67.8887,67.9371,67.879,67.9177,156816.0
2024-04-11 15:25:00,70.05,70.07,70.04,70.06,60627.0,67.9081,67.9274,67.8984,67.9177,60627.0
2024-04-11 15:30:00,70.05,70.07,70.03,70.07,59856.0,67.9081,67.9274,67.8887,67.9274,59856.0
2024-04-11 15:35:00,70.06,70.08,70.05,70.08,48473.0,67.9177,67.9371,67.9081,67.9371,48473.0
2024-04-11 15:40:00,70.08,70.1,70.06,70.1,120854.0,67.9371,67.9565,67.9177,67.9565,120854.0
2024-04-11 15:45:00,70.09,70.11,70.05,70.05,140498.0,67.9468,67.9662,67.9081,67.9081,140498.0
2024-04-11 15:50:00,70.06,70.06,70.0,70.02,286613.0,67.9177,67.9177,67.8596,67.879,286613.0
2024-04-11 15:55:00,70.02,70.03,69.97,69.98,314870.0,67.879,67.8887,67.8305,67.8402,314870.0
2024-04-12 09:30:00,69.56,69.61,69.5,69.59,101268.0,67.433,67.4815,67.3749,67.4621,101268.0
2024-04-12 09:35:00,69.59,69.59,69.53,69.58,37096.0,67.4621,67.4621,67.404,67.4524,37096.0
2024-04-12 09:40:00,69.58,69.61,69.56,69.59,77110.0,67.4524,67.4815,67.433,67.4621,77110.0
2024-04-12 09:45:00,69.59,69.66,69.56,69.56,113315.0,67.4621,67.53,67.433,67.433,113315.0
2024-04-12 09:50:00,69.57,69.58,69.47,69.48,127298.0,67.4427,67.4524,67.3458,67.3555,127298.0
2024-04-12 09:55:00,69.48,69.57,69.46,69.57,60722.0,67.3555,67.4427,67.3361,67.4427,60722.0
2024-04-12 10:00:00,69.55,69.55,69.39,69.43,145629.0,67.4233,67.4233,67.2682,67.307,145629.0
2024-04-12 10:05:00,69.42,69.46,69.35,69.4,127502.0,67.2973,67.3361,67.2295,67.2779,127502.0
2024-04-12 10:10:00,69.39,69.43,69.37,69.42,66651.0,67.2682,67.307,67.2488,67.2973,66651.0
2024-04-12 10:15:00,69.42,69.47,69.35,69.44,66275.0,67.2973,67.3458,67.2295,67.3167,66275.0
2024-04-12 10:20:00,69.44,69.48,69.42,69.45,35797.0,67.3167,67.3555,67.2973,67.3264,35797.0
2024-04-12 10:25:00,69.45,69.46,69.4,69.4,22397.0,67.3264,67.3361,67.2779,67.2779,22397.0
2024-04-12 10:30:00,69.39,69.43,69.35,69.35,86157.0,67.2682,67.307,67.2295,67.2295,86157.0
2024-04-12 10:35:00,69.35,69.37,69.29,69.3,53241.0,67.2295,67.2488,67.1713,67.181,53241.0
2024-04-12 10:40:00,69.3,69.33,69.25,69.29,42382.0,67.181,67.2101,67.1325,67.1713,42382.0
2024-04-12 10:45:00,69.29,69.32,69.25,69.26,64795.0,67.1713,67.2004,67.1325,67.1422,64795.0
2024-04-12 10:50:00,69.26,69.31,69.24,69.3,80469.0,67.1422,67.1907,67.1228,67.181,80469.0
2024-04-12 10:55:00,69.29,69.33,69.24,69.24,45764.0,67.1713,67.2101,67.1228,67.1228,45764.0
2024-04-12 11:00:00,69.25,69.33,69.24,69.33,113680.0,67.1325,67.2101,67.1228,67.2101,113680.0
2024-04-12 11:05:00,69.33,69.33,69.29,69.31,41370.0,67.2101,67.2101,67.1713,67.1907,41370.0
2024-04-12 11:10:00,69.31,69.31,69.27,69.28,31353.0,67.1907,67.1907,67.1519,67.1616,31353.0
2024-04-12 11:15:00,69.29,69.35,69.26,69.34,63302.0,67.1713,67.2295,67.1422,67.2198,63302.0
2024-04-12 11:20:00,69.35,69.36,69.3,69.31,33491.0,67.2295,67.2392,67.181,67.1907,33491.0
2024-04-12 11:25:00,69.31,69.39,69.29,69.39,22019.0,67.1907,67.2682,67.1713,67.2682,22019.0
2024-04-12 11:30:00,69.39,69.43,69.37,69.43,93982.0,67.2682,67.307,67.2488,67.307,93982.0
2024-04-12 11:35:00,69.43,69.47,69.41,69.42,72530.0,67.307,67.3458,67.2876,67.2973,72530.0
2024-04-12 11:40:00,69.42,69.43,69.38,69.42,71142.0,67.2973,67.307,67.2585,67.2973,71142.0
2024-04-12 11:45:00,69.42,69.46,69.41,69.44,104107.0,67.2973,67.3361,67.2876,67.3167,104107.0
2024-04-12 11:50:00,69.45,69.45,69.37,69.4,43977.0,67.3264,67.3264,67.2488,67.2779,43977.0
2024-04-12 11:55:00,69.41,69.42,69.39,69.39,21046.0,67.2876,67.2973,67.2682,67.2682,21046.0
2024-04-12 12:00:00,69.39,69.39,69.33,69.37,45188.0,67.2682,67.2682,67.2101,67.2488,45188.0
2024-04-12 12:05:00,69.37,69.4,69.36,69.36,18659.0,67.2488,67.2779,67.2392,67.2392,18659.0
2024-04-12 12:10:00,69.36,69.37,69.31,69.32,64031.0,67.2392,67.2488,67.1907,67.2004,64031.0
2024-04-12 12:15:00,69.32,69.34,69.28,69.29,44289.0,67.2004,67.2198,67.1616,67.1713,44289.0
2024-04-12 12:20:00,69.29,69.35,69.28,69.35,46613.0,67.1713,67.2295,67.1616,67.2295,46613.0
2024-04-12 12:25:00,69.35,69.37,69.29,69.3,21201.0,67.2295,67.2488,67.1713,67.181,21201.0
2024-04-12 12:30:00,69.3,69.31,69.25,69.27,28286.0,67.181,67.1907,67.1325,67.1519,28286.0
2024-04-12 12:35:00,69.27,69.27,69.18,69.2,28419.0,67.1519,67.1519,67.0647,67.084,28419.0
2024-04-12 12:40:00,69.2,69.23,69.19,69.2,59996.0,67.084,67.1131,67.0743,67.084,59996.0
2024-04-12 12:45:00,69.2,69.23,69.18,69.21,62282.0,67.084,67.1131,67.0647,67.0937,62282.0
2024-04-12 12:50:00,69.23,69.28,69.22,69.26,55087.0,67.1131,67.1616,67.1034,67.1422,55087.0
2024-04-12 12:55:00,69.25,69.28,69.24,69.24,30722.0,67.1325,67.1616,67.1228,67.1228,30722.0
2024-04-12 13:00:00,69.23,69.26,69.2,69.21,58686.0,67.1131,67.1422,67.084,67.0937,58686.0
2024-04-12 13:05:00,69.22,69.23,69.15,69.17,80771.0,67.1034,67.1131,67.0356,67.055,80771.0
2024-04-12 13:10:00,69.17,69.2,69.16,69.18,94295.0,67.055,67.084,67.0453,67.0647,94295.0
2024-04-12 13:15:00,69.18,69.22,69.16,69.17,116664.0,67.0647,67.1034,67.0453,67.055,116664.0
2024-04-12 13:20:00,69.16,69.17,69.12,69.13,67294.0,67.0453,67.055,67.0065,67.0162,67294.0
2024-04-12 13:25:00,69.13,69.16,69.1,69.1,264594.0,67.0162,67.0453,66.9871,66.9871,264594.0
2024-04-12 13:30:00,69.1,69.1,69.03,69.04,125650.0,66.9871,66.9871,66.9192,66.9289,125650.0
2024-04-12 13:35:00,69.04,69.08,69.01,69.08,83681.0,66.9289,66.9677,66.8999,66.9677,83681.0
2024-04-12 13:40:00,69.08,69.17,69.07,69.13,45274.0,66.9677,67.055,66.958,67.0162,45274.0
2024-04-12 13:45:00,69.13,69.21,69.12,69.19,119774.0,67.0162,67.0937,67.0065,67.0743,119774.0
2024-04-12 13:50:00,69.19,69.22,69.15,69.15,23088.0,67.0743,67.1034,67.0356,67.0356,23088.0
2024-04-12 13:55:00,69.16,69.19,69.14,69.15,38231.0,67.0453,67.0743,67.0259,67.0356,38231.0
2024-04-12 14:00:00,69.14,69.15,69.09,69.12,50672.0,67.0259,67.0356,66.9774,67.0065,50672.0
2024-04-12 14:05:00,69.12,69.22,69.12,69.19,227532.0,67.0065,67.1034,67.0065,67.0743,227532.0
2024-04-12 14:10:00,69.19,69.2,69.15,69.17,89209.0,67.0743,67.084,67.0356,67.055,89209.0
2024-04-12 14:15:00,69.16,69.2,69.14,69.15,119969.0,67.0453,67.084,67.0259,67.0356,119969.0
2024-04-12 14:20:00,69.15,69.17,69.11,69.12,129458.0,67.0356,67.055,66.9968,67.0065,129458.0
2024-04-12 14:25:00,69.12,69.13,69.09,69.11,71900.0,67.0065,67.0162,66.9774,66.9968,71900.0
2024-04-12 14:30:00,69.11,69.12,69.06,69.09,79955.0,66.9968,67.0065,66.9483,66.9774,79955.0
2024-04-12 14:35:00,69.09,69.11,69.06,69.06,57765.0,66.9774,66.9968,66.9483,66.9483,57765.0
2024-04-12 14:40:00,69.05,69.1,69.04,69.07,105437.0,66.9386,66.9871,66.9289,66.958,105437.0
2024-04-12 14:45:00,69.07,69.09,69.04,69.04,54166.0,66.958,66.9774,66.9289,66.9289,54166.0
2024-04-12 14:50:00,69.05,69.1,69.04,69.08,79263.0,66.9386,66.9871,66.9289,66.9677,79263.0
2024-04-12 14:55:00,69.08,69.1,69.02,69.02,46682.0,66.9677,66.9871,66.9095,66.9095,46682.0
2024-04-12 15:00:00,69.02,69.06,68.99,69.05,51224.0,66.9095,66.9483,66.8805,66.9386,51224.0
2024-04-12 15:05:00,69.05,69.08,69.04,69.05,67486.0,66.9386,66.9677,66.9289,66.9386,67486.0
2024-04-12 15:10:00,69.06,69.07,69.01,69.02,41840.0,66.9483,66.958,66.8999,66.9095,41840.0
2024-04-12 15:15:00,69.01,69.05,68.99,69.03,254042.0,66.8999,66.9386,66.8805,66.9192,254042.0
2024-04-12 15:20:00,69.04,69.07,69.02,69.05,65274.0,66.9289,66.958,66.9095,66.9386,65274.0
2024-04-12 15:25:00,69.05,69.07,69.02,69.03,37587.0,66.9386,66.958,66.9095,66.9192,37587.0
2024-04-12 15:30:00,69.03,69.09,69.01,69.05,98251.0,66.9192,66.9774,66.8999,66.9386,98251.0
2024-04-12 15:35:00,69.05,69.05,68.99,69.01,59389.0,66.9386,66.9386,66.8805,66.8999,59389.0
2024-04-12 15:40:00,69.01,69.1,69.0,69.09,117222.0,66.8999,66.9871,66.8902,66.9774,117222.0
2024-04-12 15:45:00,69.09,69.12,69.06,69.09,100395.0,66.9774,67.0065,66.9483,66.9774,100395.0
2024-04-12 15:50:00,69.09,69.1,69.01,69.04,301948.0,66.9774,66.9871,66.8999,66.9289,301948.0
2024-04-12 15:55:00,69.05,69.07,69.03,69.06,608858.0,66.9386,66.958,66.9192,66.9483,608858.0
2024-04-15 09:30:00,69.64,69.73,69.63,69.71,152744.0,67.5106,67.5978,67.5009,67.5784,152744.0
2024-04-15 09:35:00,69.71,69.78,69.7,69.78,231886.0,67.5784,67.6463,67.5688,67.6463,231886.0
2024-04-15 09:40:00,69.79,69.82,69.74,69.76,68125.0,67.656,67.6851,67.6075,67.6269,68125.0
2024-04-15 09:45:00,69.76,69.79,69.74,69.78,44323.0,67.6269,67.656,67.6075,67.6463,44323.0
2024-04-15 09:50:00,69.78,69.82,69.74,69.75,42266.0,67.6463,67.6851,67.6075,67.6172,42266.0
2024-04-15 09:55:00,69.74,69.75,69.7,69.72,28013.0,67.6075,67.6172,67.5688,67.5881,28013.0
2024-04-15 10:00:00,69.71,69.74,69.66,69.66,46780.0,67.5784,67.6075,67.53,67.53,46780.0
2024-04-15 10:05:00,69.64,69.66,69.49,69.49,73425.0,67.5106,67.53,67.3652,67.3652,73425.0
2024-04-15 10:10:00,69.48,69.51,69.42,69.47,84796.0,67.3555,67.3846,67.2973,67.3458,84796.0
2024-04-15 10:15:00,69.48,69.57,69.47,69.53,51242.0,67.3555,67.4427,67.3458,67.404,51242.0
2024-04-15 10:20:00,69.53,69.54,69.45,69.47,67872.0,67.404,67.4136,67.3264,67.3458,67872.0
2024-04-15 10:25:00,69.47,69.47,69.4,69.44,88615.0,67.3458,67.3458,67.2779,67.3167,88615.0
2024-04-15 10:30:00,69.44,69.51,69.43,69.45,56123.0,67.3167,67.3846,67.307,67.3264,56123.0
2024-04-15 10:35:00,69.45,69.58,69.4,69.41,193031.0,67.3264,67.4524,67.2779,67.2876,193031.0
2024-04-15 10:40:00,69.4,69.5,69.4,69.47,85400.0,67.2779,67.3749,67.2779,67.3458,85400.0
2024-04-15 10:45:00,69.46,69.46,69.36,69.43,104234.0,67.3361,67.3361,67.2392,67.307,104234.0
2024-04-15 10:50:00,69.44,69.44,69.34,69.34,34562.0,67.3167,67.3167,67.2198,67.2198,34562.0
2024-04-15 10:55:00,69.34,69.38,69.33,69.33,23538.0,67.2198,67.2585,67.2101,67.2101,23538.0
2024-04-15 11:00:00,69.34,69.36,69.32,69.32,29976.0,67.2198,67.2392,67.2004,67.2004,29976.0
2024-04-15 11:05:00,69.31,69.34,69.29,69.3,16792.0,67.1907,67.2198,67.1713,67.181,16792.0
2024-04-15 11:10:00,69.3,69.35,69.3,69.33,13525.0,67.181,67.2295,67.181,67.2101,13525.0
2024-04-15 11:15:00,69.32,69.35,69.29,69.3,70850.0,67.2004,67.2295,67.1713,67.181,70850.0
2024-04-15 11:20:00,69.3,69.32,69.26,69.31,28711.0,67.181,67.2004,67.1422,67.1907,28711.0
2024-04-15 11:25:00,69.3,69.39,69.3,69.38,41721.0,67.181,67.2682,67.181,67.2585,41721.0
2024-04-15 11:30:00,69.39,69.45,69.39,69.44,38427.0,67.2682,67.3264,67.2682,67.3167,38427.0
2024-04-15 11:35:00,69.44,69.46,69.4,69.43,92808.0,67.3167,67.3361,67.2779,67.307,92808.0
2024-04-15 11:40:00,69.43,69.47,69.38,69.4,48792.0,67.307,67.3458,67.2585,67.2779,48792.0
2024-04-15 11:45:00,69.4,69.45,69.4,69.42,40260.0,67.2779,67.3264,67.2779,67.2973,40260.0
2024-04-15 11:50:00,69.42,69.5,69.42,69.5,26165.0,67.2973,67.3749,67.2973,67.3749,26165.0
2024-04-15 11:55:00,69.51,69.53,69.49,69.49,51277.0,67.3846,67.404,67.3652,67.3652,51277.0
2024-04-15 12:00:00,69.5,69.55,69.49,69.55,31047.0,67.3749,67.4233,67.3652,67.4233,31047.0
2024-04-15 12:05:00,69.54,69.55,69.48,69.53,62088.0,67.4136,67.4233,67.3555,67.404,62088.0
2024-04-15 12:10:00,69.54,69.54,69.47,69.48,19031.0,67.4136,67.4136,67.3458,67.3555,19031.0
2024-04-15 12:15:00,69.48,69.48,69.42,69.42,57622.0,67.3555,67.3555,67.2973,67.2973,57622.0
2024-04-15 12:20:00,69.42,69.44,69.32,69.33,72036.0,67.2973,67.3167,67.2004,67.2101,72036.0
2024-04-15 12:25:00,69.32,69.35,69.27,69.29,72453.0,67.2004,67.2295,67.1519,67.1713,72453.0
2024-04-15 12:30:00,69.29,69.3,69.25,69.28,97830.0,67.1713,67.181,67.1325,67.1616,97830.0
2024-04-15 12:35:00,69.27,69.29,69.22,69.25,57433.0,67.1519,67.1713,67.1034,67.1325,57433.0
2024-04-15 12:40:00,69.25,69.3,69.25,69.27,91142.0,67.1325,67.181,67.1325,67.1519,91142.0
2024-04-15 12:45:00,69.26,69.3,69.24,69.26,60945.0,67.1422,67.181,67.1228,67.1422,60945.0
2024-04-15 12:50:00,69.27,69.28,69.24,69.27,26582.0,67.1519,67.1616,67.1228,67.1519,26582.0
2024-04-15 12:55:00,69.27,69.29,69.24,69.28,58269.0,67.1519,67.1713,67.1228,67.1616,58269.0
2024-04-15 13:00:00,69.28,69.28,69.22,69.27,47127.0,67.1616,67.1616,67.1034,67.1519,47127.0
2024-04-15 13:05:00,69.27,69.33,69.26,69.31,37971.0,67.1519,67.2101,67.1422,67.1907,37971.0
2024-04-15 13:10:00,69.31,69.31,69.23,69.24,59016.0,67.1907,67.1907,67.1131,67.1228,59016.0
2024-04-15 13:15:00,69.24,69.24,69.18,69.18,21469.0,67.1228,67.1228,67.0647,67.0647,21469.0
2024-04-15 13:20:00,69.17,69.17,69.07,69.08,86749.0,67.055,67.055,66.958,66.9677,86749.0
2024-04-15 13:25:00,69.08,69.08,68.96,68.97,645904.0,66.9677,66.9677,66.8514,66.8611,645904.0
2024-04-15 13:30:00,68.97,68.97,68.85,68.9,177988.0,66.8611,66.8611,66.7447,66.7932,177988.0
2024-04-15 13:35:00,68.9,68.93,68.82,68.83,88185.0,66.7932,66.8223,66.7157,66.7254,88185.0
2024-04-15 13:40:00,68.83,68.92,68.79,68.85,85203.0,66.7254,66.8126,66.6866,66.7447,85203.0
2024-04-15 13:45:00,68.84,68.87,68.8,68.8,42474.0,66.7351,66.7641,66.6963,66.6963,42474.0
2024-04-15 13:50:00,68.8,68.89,68.73,68.88,123325.0,66.6963,66.7835,66.6284,66.7738,123325.0
2024-04-15 13:55:00,68.87,68.92,68.85,68.9,59462.0,66.7641,66.8126,66.7447,66.7932,59462.0
2024-04-15 14:00:00,68.91,68.92,68.81,68.86,61090.0,66.8029,66.8126,66.706,66.7544,61090.0
2024-04-15 14:05:00,68.86,68.88,68.81,68.83,37557.0,66.7544,66.7738,66.706,66.7254,37557.0
2024-04-15 14:10:00,68.83,68.83,68.76,68.8,47860.0,66.7254,66.7254,66.6575,66.6963,47860.0
2024-04-15 14:15:00,68.8,68.83,68.76,68.81,95783.0,66.6963,66.7254,66.6575,66.706,95783.0
2024-04-15 14:20:00,68.83,68.86,68.76,68.78,47492.0,66.7254,66.7544,66.6575,66.6769,47492.0
2024-04-15 14:25:00,68.79,68.85,68.79,68.83,32390.0,66.6866,66.7447,66.6866,66.7254,32390.0
2024-04-15 14:30:00,68.82,68.91,68.8,68.9,88270.0,66.7157,66.8029,66.6963,66.7932,88270.0
2024-04-15 14:35:00,68.9,68.94,68.87,68.88,95074.0,66.7932,66.832,66.7641,66.7738,95074.0
2024-04-15 14:40:00,68.89,68.92,68.86,68.88,38200.0,66.7835,66.8126,66.7544,66.7738,38200.0
2024-04-15 14:45:00,68.87,68.88,68.82,68.83,144894.0,66.7641,66.7738,66.7157,66.7254,144894.0
2024-04-15 14:50:00,68.84,68.84,68.78,68.78,52586.0,66.7351,66.7351,66.6769,66.6769,52586.0
2024-04-15 14:55:00,68.78,68.85,68.78,68.83,24861.0,66.6769,66.7447,66.6769,66.7254,24861.0
2024-04-15 15:00:00,68.82,68.84,68.76,68.78,54081.0,66.7157,66.7351,66.6575,66.6769,54081.0
2024-04-15 15:05:00,68.78,68.81,68.77,68.81,79398.0,66.6769,66.706,66.6672,66.706,79398.0
2024-04-15 15:10:00,68.81,68.82,68.75,68.76,63732.0,66.706,66.7157,66.6478,66.6575,63732.0
2024-04-15 15:15:00,68.75,68.76,68.66,68.68,84768.0,66.6478,66.6575,66.5606,66.5799,84768.0
2024-04-15 15:20:00,68.69,68.78,68.67,68.76,148955.0,66.5896,66.6769,66.5702,66.6575,148955.0
2024-04-15 15:25:00,68.76,68.77,68.7,68.71,59297.0,66.6575,66.6672,66.5993,66.609,59297.0
2024-04-15 15:30:00,68.7,68.78,68.7,68.73,157688.0,66.5993,66.6769,66.5993,66.6284,157688.0
2024-04-15 15:35:00,68.73,68.77,68.71,68.77,98632.0,66.6284,66.6672,66.609,66.6672,98632.0
2024-04-15 15:40:00,68.77,68.77,68.69,68.71,80956.0,66.6672,66.6672,66.5896,66.609,80956.0
2024-04-15 15:45:00,68.71,68.8,68.7,68.8,149604.0,66.609,66.6963,66.5993,66.6963,149604.0
2024-04-15 15:50:00,68.79,68.83,68.76,68.81,465927.0,66.6866,66.7254,66.6575,66.706,465927.0
2024-04-15 15:55:00,68.8,68.83,68.75,68.77,465603.0,66.6963,66.7254,66.6478,66.6672,465603.0
2024-04-16 09:30:00,67.95,68.0,67.9,67.97,195551.0,65.8723,65.9207,65.8238,65.8917,195551.0
2024-04-16 09:35:00,67.97,68.07,67.84,67.94,357045.0,65.8917,65.9886,65.7656,65.8626,357045.0
2024-04-16 09:40:00,67.92,67.93,67.81,67.86,106451.0,65.8432,65.8529,65.7365,65.785,106451.0
2024-04-16 09:45:00,67.87,67.91,67.77,67.82,256583.0,65.7947,65.8335,65.6978,65.7462,256583.0
2024-04-16 09:50:00,67.82,67.89,67.82,67.85,114584.0,65.7462,65.8141,65.7462,65.7753,114584.0
2024-04-16 09:55:00,67.84,67.94,67.83,67.91,146258.0,65.7656,65.8626,65.7559,65.8335,146258.0
2024-04-16 10:00:00,67.9,67.91,67.84,67.91,49315.0,65.8238,65.8335,65.7656,65.8335,49315.0
2024-04-16 10:05:00,67.9,67.98,67.85,67.96,61172.0,65.8238,65.9013,65.7753,65.882,61172.0
2024-04-16 10:10:00,67.95,67.99,67.9,67.98,63053.0,65.8723,65.911,65.8238,65.9013,63053.0
2024-04-16 10:15:00,67.98,68.05,67.94,67.97,78445.0,65.9013,65.9692,65.8626,65.8917,78445.0
2024-04-16 10:20:00,67.97,68.01,67.93,67.95,47643.0,65.8917,65.9304,65.8529,65.8723,47643.0
2024-04-16 10:25:00,67.95,67.97,67.87,67.88,26625.0,65.8723,65.8917,65.7947,65.8044,26625.0
2024-04-16 10:30:00,67.87,67.91,67.81,67.88,42518.0,65.7947,65.8335,65.7365,65.8044,42518.0
2024-04-16 10:35:00,67.88,67.9,67.81,67.87,76488.0,65.8044,65.8238,65.7365,65.7947,76488.0
2024-04-16 10:40:00,67.88,67.95,67.86,67.94,55448.0,65.8044,65.8723,65.785,65.8626,55448.0
2024-04-16 10:45:00,67.93,67.94,67.86,67.89,107609.0,65.8529,65.8626,65.785,65.8141,107609.0
2024-04-16 10:50:00,67.89,67.91,67.81,67.89,105983.0,65.8141,65.8335,65.7365,65.8141,105983.0
2024-04-16 10:55:00,67.89,67.89,67.82,67.83,78514.0,65.8141,65.8141,65.7462,65.7559,78514.0
2024-04-16 11:00:00,67.83,67.95,67.82,67.92,89949.0,65.7559,65.8723,65.7462,65.8432,89949.0
2024-04-16 11:05:00,67.92,67.96,67.91,67.93,61479.0,65.8432,65.882,65.8335,65.8529,61479.0
2024-04-16 11:10:00,67.93,67.94,67.85,67.86,48709.0,65.8529,65.8626,65.7753,65.785,48709.0
2024-04-16 11:15:00,67.86,67.93,67.86,67.9,86520.0,65.785,65.8529,65.785,65.8238,86520.0
2024-04-16 11:20:00,67.89,67.92,67.85,67.9,31774.0,65.8141,65.8432,65.7753,65.8238,31774.0
2024-04-16 11:25:00,67.91,67.93,67.9,67.92,72846.0,65.8335,65.8529,65.8238,65.8432,72846.0
2024-04-16 11:30:00,67.92,67.93,67.88,67.93,85621.0,65.8432,65.8529,65.8044,65.8529,85621.0
2024-04-16 11:35:00,67.94,67.95,67.89,67.89,51932.0,65.8626,65.8723,65.8141,65.8141,51932.0
2024-04-16 11:40:00,67.89,67.96,67.88,67.92,64622.0,65.8141,65.882,65.8044,65.8432,64622.0
2024-04-16 11:45:00,67.93,67.95,67.88,67.93,55812.0,65.8529,65.8723,65.8044,65.8529,55812.0
2024-04-16 11:50:00,67.94,68.03,67.93,68.03,28716.0,65.8626,65.9498,65.8529,65.9498,28716.0
2024-04-16 11:55:00,68.03,68.04,67.94,67.95,47045.0,65.9498,65.9595,65.8626,65.8723,47045.0
2024-04-16 12:00:00,67.95,67.95,67.84,67.85,87550.0,65.8723,65.8723,65.7656,65.7753,87550.0
2024-04-16 12:05:00,67.85,67.92,67.84,67.92,123014.0,65.7753,65.8432,65.7656,65.8432,123014.0
2024-04-16 12:10:00,67.92,67.93,67.89,67.92,88477.0,65.8432,65.8529,65.8141,65.8432,88477.0
2024-04-16 12:15:00,67.91,67.93,67.9,67.92,37126.0,65.8335,65.8529,65.8238,65.8432,37126.0
2024-04-16 12:20:00,67.92,67.92,67.88,67.9,57419.0,65.8432,65.8432,65.8044,65.8238,57419.0
2024-04-16 12:25:00,67.9,67.94,67.87,67.88,64431.0,65.8238,65.8626,65.7947,65.8044,64431.0
2024-04-16 12:30:00,67.88,67.92,67.87,67.87,47369.0,65.8044,65.8432,65.7947,65.7947,47369.0
2024-04-16 12:35:00,67.86,67.88,67.84,67.86,33004.0,65.785,65.8044,65.7656,65.785,33004.0
2024-04-16 12:40:00,67.86,67.9,67.82,67.84,42080.0,65.785,65.8238,65.7462,65.7656,42080.0
2024-04-16 12:45:00,67.84,67.93,67.83,67.92,40956.0,65.7656,65.8529,65.7559,65.8432,40956.0
2024-04-16 12:50:00,67.92,67.96,67.9,67.91,43506.0,65.8432,65.882,65.8238,65.8335,43506.0
2024-04-16 12:55:00,67.91,67.95,67.87,67.94,45786.0,65.8335,65.8723,65.7947,65.8626,45786.0
2024-04-16 13:00:00,67.94,67.95,67.87,67.89,30105.0,65.8626,65.8723,65.7947,65.8141,30105.0
2024-04-16 13:05:00,67.88,67.97,67.86,67.96,34083.0,65.8044,65.8917,65.785,65.882,34083.0
2024-04-16 13:10:00,67.95,67.96,67.89,67.94,47364.0,65.8723,65.882,65.8141,65.8626,47364.0
2024-04-16 13:15:00,67.95,67.96,67.92,67.95,26789.0,65.8723,65.882,65.8432,65.8723,26789.0
2024-04-16 13:20:00,67.94,67.96,67.92,67.94,31022.0,65.8626,65.882,65.8432,65.8626,31022.0
2024-04-16 13:25:00,67.94,67.94,67.8,67.81,92795.0,65.8626,65.8626,65.7269,65.7365,92795.0
2024-04-16 13:30:00,67.82,67.84,67.63,67.79,365213.0,65.7462,65.7656,65.562,65.7172,365213.0
2024-04-16 13:35:00,67.8,67.93,67.8,67.88,145323.0,65.7269,65.8529,65.7269,65.8044,145323.0
2024-04-16 13:40:00,67.89,67.97,67.89,67.92,87715.0,65.8141,65.8917,65.8141,65.8432,87715.0
2024-04-16 13:45:00,67.92,67.95,67.84,67.84,55991.0,65.8432,65.8723,65.7656,65.7656,55991.0
2024-04-16 13:50:00,67.83,67.89,67.77,67.87,148535.0,65.7559,65.8141,65.6978,65.7947,148535.0
2024-04-16 13:55:00,67.87,67.9,67.84,67.89,44145.0,65.7947,65.8238,65.7656,65.8141,44145.0
2024-04-16 14:00:00,67.89,67.92,67.84,67.92,65078.0,65.8141,65.8432,65.7656,65.8432,65078.0
2024-04-16 14:05:00,67.92,68.13,67.9,68.1,96457.0,65.8432,66.0468,65.8238,66.0177,96457.0
2024-04-16 14:10:00,68.1,68.12,67.94,67.94,43218.0,66.0177,66.0371,65.8626,65.8626,43218.0
2024-04-16 14:15:00,67.94,67.94,67.82,67.82,61935.0,65.8626,65.8626,65.7462,65.7462,61935.0
2024-04-16 14:20:00,67.82,67.84,67.73,67.8,35593.0,65.7462,65.7656,65.659,65.7269,35593.0
2024-04-16 14:25:00,67.8,67.86,67.76,67.8,57024.0,65.7269,65.785,65.6881,65.7269,57024.0
2024-04-16 14:30:00,67.81,67.93,67.8,67.91,72658.0,65.7365,65.8529,65.7269,65.8335,72658.0
2024-04-16 14:35:00,67.92,67.95,67.86,67.9,33137.0,65.8432,65.8723,65.785,65.8238,33137.0
2024-04-16 14:40:00,67.9,67.95,67.87,67.91,84375.0,65.8238,65.8723,65.7947,65.8335,84375.0
2024-04-16 14:45:00,67.91,67.95,67.87,67.9,25892.0,65.8335,65.8723,65.7947,65.8238,25892.0
2024-04-16 14:50:00,67.9,68.01,67.89,67.99,47136.0,65.8238,65.9304,65.8141,65.911,47136.0
2024-04-16 14:55:00,67.98,68.0,67.96,68.0,74220.0,65.9013,65.9207,65.882,65.9207,74220.0
2024-04-16 15:00:00,68.0,68.01,67.93,67.94,38009.0,65.9207,65.9304,65.8529,65.8626,38009.0
2024-04-16 15:05:00,67.93,67.97,67.92,67.95,167430.0,65.8529,65.8917,65.8432,65.8723,167430.0
2024-04-16 15:10:00,67.94,67.97,67.93,67.94,57740.0,65.8626,65.8917,65.8529,65.8626,57740.0
2024-04-16 15:15:00,67.94,67.97,67.9,67.97,45182.0,65.8626,65.8917,65.8238,65.8917,45182.0
2024-04-16 15:20:00,67.96,67.99,67.93,67.98,73569.0,65.882,65.911,65.8529,65.9013,73569.0
2024-04-16 15:25:00,67.97,68.01,67.97,67.98,52488.0,65.8917,65.9304,65.8917,65.9013,52488.0
2024-04-16 15:30:00,67.98,67.98,67.81,67.82,97391.0,65.9013,65.9013,65.7365,65.7462,97391.0
2024-04-16 15:35:00,67.81,67.94,67.79,67.93,110678.0,65.7365,65.8626,65.7172,65.8529,110678.0
2024-04-16 15:40:00,67.92,67.93,67.88,67.91,83945.0,65.8432,65.8529,65.8044,65.8335,83945.0
2024-04-16 15:45:00,67.91,67.95,67.86,67.91,105412.0,65.8335,65.8723,65.785,65.8335,105412.0
2024-04-16 15:50:00,67.91,67.92,67.88,67.9,309805.0,65.8335,65.8432,65.8044,65.8238,309805.0
2024-04-16 15:55:00,67.91,67.92,67.78,67.82,666255.0,65.8335,65.8432,65.7075,65.7462,666255.0
2024-04-17 09:30:00,67.34,67.36,67.28,67.3,169690.0,65.2809,65.3003,65.2228,65.2421,169690.0
2024-04-17 09:35:00,67.3,67.37,67.26,67.33,127282.0,65.2421,65.31,65.2034,65.2712,127282.0
2024-04-17 09:40:00,67.34,67.4,67.29,67.38,73982.0,65.2809,65.3391,65.2324,65.3197,73982.0
2024-04-17 09:45:00,67.38,67.43,67.35,67.35,65047.0,65.3197,65.3682,65.2906,65.2906,65047.0
2024-04-17 09:50:00,67.35,67.39,67.32,67.33,113683.0,65.2906,65.3294,65.2615,65.2712,113683.0
2024-04-17 09:55:00,67.34,67.34,67.28,67.32,73956.0,65.2809,65.2809,65.2228,65.2615,73956.0
2024-04-17 10:00:00,67.32,67.32,67.19,67.21,67684.0,65.2615,65.2615,65.1355,65.1549,67684.0
2024-04-17 10:05:00,67.22,67.31,67.21,67.26,71177.0,65.1646,65.2518,65.1549,65.2034,71177.0
2024-04-17 10:10:00,67.25,67.28,67.15,67.16,87281.0,65.1937,65.2228,65.0967,65.1064,87281.0
2024-04-17 10:15:00,67.16,67.17,67.12,67.14,166250.0,65.1064,65.1161,65.0676,65.087,166250.0
2024-04-17 10:20:00,67.14,67.15,67.07,67.13,136990.0,65.087,65.0967,65.0192,65.0773,136990.0
2024-04-17 10:25:00,67.14,67.27,67.14,67.2,88228.0,65.087,65.2131,65.087,65.1452,88228.0
2024-04-17 10:30:00,67.2,67.21,67.14,67.14,82431.0,65.1452,65.1549,65.087,65.087,82431.0
2024-04-17 10:35:00,67.14,67.17,67.11,67.16,55512.0,65.087,65.1161,65.0579,65.1064,55512.0
2024-04-17 10:40:00,67.15,67.2,67.13,67.17,76613.0,65.0967,65.1452,65.0773,65.1161,76613.0
2024-04-17 10:45:00,67.17,67.25,67.16,67.23,89780.0,65.1161,65.1937,65.1064,65.1743,89780.0
2024-04-17 10:50:00,67.22,67.22,67.04,67.06,106186.0,65.1646,65.1646,64.9901,65.0095,106186.0
2024-04-17 10:55:00,67.06,67.12,67.06,67.11,75093.0,65.0095,65.0676,65.0095,65.0579,75093.0
2024-04-17 11:00:00,67.11,67.21,67.1,67.2,63362.0,65.0579,65.1549,65.0483,65.1452,63362.0
2024-04-17 11:05:00,67.2,67.21,67.1,67.13,89380.0,65.1452,65.1549,65.0483,65.0773,89380.0
2024-04-17 11:10:00,67.14,67.17,67.11,67.12,149995.0,65.087,65.1161,65.0579,65.0676,149995.0
2024-04-17 11:15:00,67.12,67.16,67.07,67.08,59119.0,65.0676,65.1064,65.0192,65.0289,59119.0
2024-04-17 11:20:00,67.08,67.14,67.07,67.12,42067.0,65.0289,65.087,65.0192,65.0676,42067.0
2024-04-17 11:25:00,67.12,67.15,67.08,67.09,52614.0,65.0676,65.0967,65.0289,65.0386,52614.0
2024-04-17 11:30:00,67.09,67.09,67.0,67.01,115373.0,65.0386,65.0386,64.9513,64.961,115373.0
2024-04-17 11:35:00,67.02,67.07,67.01,67.05,40170.0,64.9707,65.0192,64.961,64.9998,40170.0
2024-04-17 11:40:00,67.05,67.11,67.05,67.08,72155.0,64.9998,65.0579,64.9998,65.0289,72155.0
2024-04-17 11:45:00,67.08,67.09,67.03,67.06,48206.0,65.0289,65.0386,64.9804,65.0095,48206.0
2024-04-17 11:50:00,67.06,67.11,67.04,67.09,46715.0,65.0095,65.0579,64.9901,65.0386,46715.0
2024-04-17 11:55:00,67.09,67.11,67.07,67.08,34229.0,65.0386,65.0579,65.0192,65.0289,34229.0
2024-04-17 12:00:00,67.07,67.07,66.96,66.97,129738.0,65.0192,65.0192,64.9125,64.9222,129738.0
2024-04-17 12:05:00,66.97,66.97,66.9,66.94,46149.0,64.9222,64.9222,64.8544,64.8931,46149.0
2024-04-17 12:10:00,66.95,67.06,66.95,67.03,74290.0,64.9028,65.0095,64.9028,64.9804,74290.0
2024-04-17 12:15:00,67.03,67.04,66.98,67.01,182661.0,64.9804,64.9901,64.9319,64.961,182661.0
2024-04-17 12:20:00,67.02,67.06,66.99,67.02,34358.0,64.9707,65.0095,64.9416,64.9707,34358.0
2024-04-17 12:25:00,67.02,67.1,67.02,67.04,76296.0,64.9707,65.0483,64.9707,64.9901,76296.0
2024-04-17 12:30:00,67.03,67.04,66.96,67.01,85455.0,64.9804,64.9901,64.9125,64.961,85455.0
2024-04-17 12:35:00,67.01,67.01,66.93,66.94,98364.0,64.961,64.961,64.8835,64.8931,98364.0
2024-04-17 12:40:00,66.94,66.97,66.86,66.87,145866.0,64.8931,64.9222,64.8156,64.8253,145866.0
2024-04-17 12:45:00,66.86,66.96,66.84,66.95,211868.0,64.8156,64.9125,64.7962,64.9028,211868.0
2024-04-17 12:50:00,66.95,66.98,66.93,66.97,88700.0,64.9028,64.9319,64.8835,64.9222,88700.0
2024-04-17 12:55:00,66.97,66.97,66.88,66.92,138276.0,64.9222,64.9222,64.835,64.8738,138276.0
2024-04-17 13:00:00,66.92,67.02,66.9,67.0,211211.0,64.8738,64.9707,64.8544,64.9513,211211.0
2024-04-17 13:05:00,67.0,67.06,66.98,67.06,63526.0,64.9513,65.0095,64.9319,65.0095,63526.0
2024-04-17 13:10:00,67.05,67.07,67.01,67.02,96864.0,64.9998,65.0192,64.961,64.9707,96864.0
2024-04-17 13:15:00,67.02,67.08,67.01,67.03,116139.0,64.9707,65.0289,64.961,64.9804,116139.0
2024-04-17 13:20:00,67.03,67.07,67.03,67.04,47791.0,64.9804,65.0192,64.9804,64.9901,47791.0
2024-04-17 13:25:00,67.05,67.08,67.02,67.06,75146.0,64.9998,65.0289,64.9707,65.0095,75146.0
2024-04-17 13:30:00,67.07,67.1,67.05,67.06,66437.0,65.0192,65.0483,64.9998,65.0095,66437.0
2024-04-17 13:35:00,67.06,67.12,67.05,67.09,63575.0,65.0095,65.0676,64.9998,65.0386,63575.0
2024-04-17 13:40:00,67.09,67.11,67.05,67.09,109161.0,65.0386,65.0579,64.9998,65.0386,109161.0
2024-04-17 13:45:00,67.09,67.15,67.04,67.15,70576.0,65.0386,65.0967,64.9901,65.0967,70576.0
2024-04-17 13:50:00,67.15,67.2,67.11,67.19,64099.0,65.0967,65.1452,65.0579,65.1355,64099.0
2024-04-17 13:55:00,67.19,67.23,67.19,67.22,82814.0,65.1355,65.1743,65.1355,65.1646,82814.0
2024-04-17 14:00:00,67.22,67.25,67.18,67.24,59084.0,65.1646,65.1937,65.1258,65.184,59084.0
2024-04-17 14:05:00,67.25,67.3,67.22,67.3,60074.0,65.1937,65.2421,65.1646,65.2421,60074.0
2024-04-17 14:10:00,67.29,67.29,67.21,67.21,96573.0,65.2324,65.2324,65.1549,65.1549,96573.0
2024-04-17 14:15:00,67.21,67.24,67.15,67.22,64852.0,65.1549,65.184,65.0967,65.1646,64852.0
2024-04-17 14:20:00,67.21,67.21,67.14,67.16,90642.0,65.1549,65.1549,65.087,65.1064,90642.0
2024-04-17 14:25:00,67.17,67.25,67.14,67.19,111137.0,65.1161,65.1937,65.087,65.1355,111137.0
2024-04-17 14:30:00,67.19,67.2,67.16,67.19,126802.0,65.1355,65.1452,65.1064,65.1355,126802.0
2024-04-17 14:35:00,67.19,67.23,67.15,67.22,77850.0,65.1355,65.1743,65.0967,65.1646,77850.0
2024-04-17 14:40:00,67.22,67.35,67.22,67.34,111931.0,65.1646,65.2906,65.1646,65.2809,111931.0
2024-04-17 14:45:00,67.34,67.35,67.24,67.26,91102.0,65.2809,65.2906,65.184,65.2034,91102.0
2024-04-17 14:50:00,67.26,67.28,67.1,67.11,99181.0,65.2034,65.2228,65.0483,65.0579,99181.0
2024-04-17 14:55:00,67.11,67.15,67.08,67.1,62748.0,65.0579,65.0967,65.0289,65.0483,62748.0
2024-04-17 15:00:00,67.1,67.1,67.05,67.06,200784.0,65.0483,65.0483,64.9998,65.0095,200784.0
2024-04-17 15:05:00,67.06,67.08,67.03,67.05,125171.0,65.0095,65.0289,64.9804,64.9998,125171.0
2024-04-17 15:10:00,67.05,67.07,67.0,67.02,83863.0,64.9998,65.0192,64.9513,64.9707,83863.0
2024-04-17 15:15:00,67.01,67.09,67.01,67.05,85331.0,64.961,65.0386,64.961,64.9998,85331.0
2024-04-17 15:20:00,67.05,67.07,67.02,67.05,64695.0,64.9998,65.0192,64.9707,64.9998,64695.0
2024-04-17 15:25:00,67.05,67.08,67.03,67.05,65245.0,64.9998,65.0289,64.9804,64.9998,65245.0
2024-04-17 15:30:00,67.05,67.11,67.04,67.1,64086.0,64.9998,65.0579,64.9901,65.0483,64086.0
2024-04-17 15:35:00,67.1,67.11,67.04,67.07,68665.0,65.0483,65.0579,64.9901,65.0192,68665.0
2024-04-17 15:40:00,67.07,67.15,67.03,67.15,184950.0,65.0192,65.0967,64.9804,65.0967,184950.0
2024-04-17 15:45:00,67.14,67.21,67.13,67.19,142940.0,65.087,65.1549,65.0773,65.1355,142940.0
2024-04-17 15:50:00,67.19,67.19,67.11,67.16,241624.0,65.1355,65.1355,65.0579,65.1064,241624.0
2024-04-17 15:55:00,67.16,67.16,67.07,67.08,624299.0,65.1064,65.1064,65.0192,65.0289,624299.0
2024-04-18 09:30:00,67.18,67.21,67.13,67.17,151832.0,65.1258,65.1549,65.0773,65.1161,151832.0
2024-04-18 09:35:00,67.16,67.16,66.93,66.93,150082.0,65.1064,65.1064,64.8835,64.8835,150082.0
2024-04-18 09:40:00,66.92,67.05,66.91,66.97,83809.0,64.8738,64.9998,64.8641,64.9222,83809.0
2024-04-18 09:45:00,66.97,67.07,66.96,67.06,82973.0,64.9222,65.0192,64.9125,65.0095,82973.0
2024-04-18 09:50:00,67.07,67.08,66.96,66.98,100332.0,65.0192,65.0289,64.9125,64.9319,100332.0
2024-04-18 09:55:00,66.97,67.05,66.96,67.01,30674.0,64.9222,64.9998,64.9125,64.961,30674.0
2024-04-18 10:00:00,67.0,67.03,66.95,66.98,82904.0,64.9513,64.9804,64.9028,64.9319,82904.0
2024-04-18 10:05:00,66.99,67.12,66.99,67.12,43883.0,64.9416,65.0676,64.9416,65.0676,43883.0
2024-04-18 10:10:00,67.12,67.16,67.09,67.16,32878.0,65.0676,65.1064,65.0386,65.1064,32878.0
2024-04-18 10:15:00,67.16,67.2,67.14,67.18,34839.0,65.1064,65.1452,65.087,65.1258,34839.0
2024-04-18 10:20:00,67.18,67.19,67.13,67.15,54015.0,65.1258,65.1355,65.0773,65.0967,54015.0
2024-04-18 10:25:00,67.16,67.21,67.14,67.17,23618.0,65.1064,65.1549,65.087,65.1161,23618.0
2024-04-18 10:30:00,67.17,67.27,67.17,67.26,23565.0,65.1161,65.2131,65.1161,65.2034,23565.0
2024-04-18 10:35:00,67.26,67.3,67.24,67.28,54777.0,65.2034,65.2421,65.184,65.2228,54777.0
2024-04-18 10:40:00,67.28,67.32,67.26,67.3,47219.0,65.2228,65.2615,65.2034,65.2421,47219.0
2024-04-18 10:45:00,67.29,67.32,67.22,67.29,72095.0,65.2324,65.2615,65.1646,65.2324,72095.0
2024-04-18 10:50:00,67.29,67.3,67.25,67.26,50878.0,65.2324,65.2421,65.1937,65.2034,50878.0
2024-04-18 10:55:00,67.26,67.31,67.21,67.25,51795.0,65.2034,65.2518,65.1549,65.1937,51795.0
2024-04-18 11:00:00,67.25,67.29,67.24,67.25,50241.0,65.1937,65.2324,65.184,65.1937,50241.0
2024-04-18 11:05:00,67.25,67.32,67.25,67.31,32097.0,65.1937,65.2615,65.1937,65.2518,32097.0
2024-04-18 11:10:00,67.31,67.36,67.31,67.33,32920.0,65.2518,65.3003,65.2518,65.2712,32920.0
2024-04-18 11:15:00,67.33,67.4,67.32,67.34,74850.0,65.2712,65.3391,65.2615,65.2809,74850.0
2024-04-18 11:20:00,67.34,67.42,67.34,67.4,31224.0,65.2809,65.3585,65.2809,65.3391,31224.0
2024-04-18 11:25:00,67.4,67.4,67.31,67.33,41426.0,65.3391,65.3391,65.2518,65.2712,41426.0
2024-04-18 11:30:00,67.33,67.34,67.28,67.3,35313.0,65.2712,65.2809,65.2228,65.2421,35313.0
2024-04-18 11:35:00,67.31,67.32,67.27,67.3,30165.0,65.2518,65.2615,65.2131,65.2421,30165.0
2024-04-18 11:40:00,67.29,67.29,67.2,67.24,52718.0,65.2324,65.2324,65.1452,65.184,52718.0
2024-04-18 11:45:00,67.24,67.24,67.19,67.22,58232.0,65.184,65.184,65.1355,65.1646,58232.0
2024-04-18 11:50:00,67.22,67.25,67.2,67.22,61648.0,65.1646,65.1937,65.1452,65.1646,61648.0
2024-04-18 11:55:00,67.22,67.25,67.21,67.23,35290.0,65.1646,65.1937,65.1549,65.1743,35290.0
2024-04-18 12:00:00,67.23,67.28,67.22,67.23,45861.0,65.1743,65.2228,65.1646,65.1743,45861.0
2024-04-18 12:05:00,67.23,67.23,67.14,67.2,127989.0,65.1743,65.1743,65.087,65.1452,127989.0
2024-04-18 12:10:00,67.2,67.25,67.19,67.21,100169.0,65.1452,65.1937,65.1355,65.1549,100169.0
2024-04-18 12:15:00,67.2,67.25,67.19,67.25,90815.0,65.1452,65.1937,65.1355,65.1937,90815.0
2024-04-18 12:20:00,67.24,67.25,67.2,67.22,57111.0,65.184,65.1937,65.1452,65.1646,57111.0
2024-04-18 12:25:00,67.21,67.26,67.19,67.25,114272.0,65.1549,65.2034,65.1355,65.1937,114272.0
2024-04-18 12:30:00,67.25,67.26,67.16,67.16,166762.0,65.1937,65.2034,65.1064,65.1064,166762.0
2024-04-18 12:35:00,67.17,67.26,67.16,67.23,97686.0,65.1161,65.2034,65.1064,65.1743,97686.0
2024-04-18 12:40:00,67.23,67.24,67.14,67.17,111130.0,65.1743,65.184,65.087,65.1161,111130.0
2024-04-18 12:45:00,67.17,67.17,67.07,67.08,121254.0,65.1161,65.1161,65.0192,65.0289,121254.0
2024-04-18 12:50:00,67.09,67.11,67.03,67.06,116799.0,65.0386,65.0579,64.9804,65.0095,116799.0
2024-04-18 12:55:00,67.06,67.09,67.03,67.04,100007.0,65.0095,65.0386,64.9804,64.9901,100007.0
2024-04-18 13:00:00,67.05,67.07,67.02,67.03,65914.0,64.9998,65.0192,64.9707,64.9804,65914.0
2024-04-18 13:05:00,67.03,67.05,67.0,67.03,107019.0,64.9804,64.9998,64.9513,64.9804,107019.0
2024-04-18 13:10:00,67.03,67.04,66.94,66.94,128311.0,64.9804,64.9901,64.8931,64.8931,128311.0
2024-04-18 13:15:00,66.95,66.96,66.85,66.88,130164.0,64.9028,64.9125,64.8059,64.835,130164.0
2024-04-18 13:20:00,66.89,66.91,66.83,66.83,46603.0,64.8447,64.8641,64.7865,64.7865,46603.0
2024-04-18 13:25:00,66.82,66.95,66.82,66.94,90614.0,64.7768,64.9028,64.7768,64.8931,90614.0
2024-04-18 13:30:00,66.94,66.96,66.87,66.89,97924.0,64.8931,64.9125,64.8253,64.8447,97924.0
2024-04-18 13:35:00,66.89,66.9,66.84,66.85,35162.0,64.8447,64.8544,64.7962,64.8059,35162.0
2024-04-18 13:40:00,66.86,66.91,66.8,66.9,40756.0,64.8156,64.8641,64.7574,64.8544,40756.0
2024-04-18 13:45:00,66.89,66.93,66.89,66.91,82713.0,64.8447,64.8835,64.8447,64.8641,82713.0
2024-04-18 13:50:00,66.9,66.9,66.82,66.86,66353.0,64.8544,64.8544,64.7768,64.8156,66353.0
2024-04-18 13:55:00,66.86,66.9,66.85,66.9,29159.0,64.8156,64.8544,64.8059,64.8544,29159.0
2024-04-18 14:00:00,66.89,66.89,66.84,66.88,49243.0,64.8447,64.8447,64.7962,64.835,49243.0
2024-04-18 14:05:00,66.87,66.89,66.82,66.84,74502.0,64.8253,64.8447,64.7768,64.7962,74502.0
2024-04-18 14:10:00,66.84,66.9,66.81,66.87,125643.0,64.7962,64.8544,64.7671,64.8253,125643.0
2024-04-18 14:15:00,66.87,66.94,66.86,66.92,72627.0,64.8253,64.8931,64.8156,64.8738,72627.0
2024-04-18 14:20:00,66.92,66.99,66.91,66.95,128815.0,64.8738,64.9416,64.8641,64.9028,128815.0
2024-04-18 14:25:00,66.94,66.99,66.88,66.91,75600.0,64.8931,64.9416,64.835,64.8641,75600.0
2024-04-18 14:30:00,66.91,66.91,66.81,66.82,92364.0,64.8641,64.8641,64.7671,64.7768,92364.0
2024-04-18 14:35:00,66.83,66.9,66.81,66.87,94507.0,64.7865,64.8544,64.7671,64.8253,94507.0
2024-04-18 14:40:00,66.87,66.95,66.86,66.94,77209.0,64.8253,64.9028,64.8156,64.8931,77209.0
2024-04-18 14:45:00,66.94,66.95,66.89,66.93,96793.0,64.8931,64.9028,64.8447,64.8835,96793.0
2024-04-18 14:50:00,66.93,66.93,66.86,66.87,131458.0,64.8835,64.8835,64.8156,64.8253,131458.0
2024-04-18 14:55:00,66.87,66.88,66.83,66.85,75365.0,64.8253,64.835,64.7865,64.8059,75365.0
2024-04-18 15:00:00,66.84,66.95,66.84,66.91,108467.0,64.7962,64.9028,64.7962,64.8641,108467.0
2024-04-18 15:05:00,66.92,66.96,66.89,66.92,45449.0,64.8738,64.9125,64.8447,64.8738,45449.0
2024-04-18 15:10:00,66.92,66.97,66.88,66.91,128502.0,64.8738,64.9222,64.835,64.8641,128502.0
2024-04-18 15:15:00,66.91,66.92,66.87,66.89,119222.0,64.8641,64.8738,64.8253,64.8447,119222.0
2024-04-18 15:20:00,66.89,66.92,66.84,66.9,81139.0,64.8447,64.8738,64.7962,64.8544,81139.0
2024-04-18 15:25:00,66.89,66.9,66.85,66.89,79394.0,64.8447,64.8544,64.8059,64.8447,79394.0
2024-04-18 15:30:00,66.9,66.94,66.89,66.94,101833.0,64.8544,64.8931,64.8447,64.8931,101833.0
2024-04-18 15:35:00,66.93,66.98,66.91,66.93,116909.0,64.8835,64.9319,64.8641,64.8835,116909.0
2024-04-18 15:40:00,66.93,66.98,66.91,66.94,116491.0,64.8835,64.9319,64.8641,64.8931,116491.0
2024-04-18 15:45:00,66.93,66.95,66.92,66.92,124285.0,64.8835,64.9028,64.8738,64.8738,124285.0
2024-04-18 15:50:00,66.93,66.98,66.85,66.86,376053.0,64.8835,64.9319,64.8059,64.8156,376053.0
2024-04-18 15:55:00,66.86,66.92,66.84,66.9,517573.0,64.8156,64.8738,64.7962,64.8544,517573.0
2024-04-19 09:30:00,66.72,66.78,66.62,66.77,181986.0,64.6799,64.738,64.5829,64.7283,181986.0
2024-04-19 09:35:00,66.75,66.8,66.7,66.73,156003.0,64.709,64.7574,64.6605,64.6896,156003.0
2024-04-19 09:40:00,66.73,66.84,66.69,66.83,36336.0,64.6896,64.7962,64.6508,64.7865,36336.0
2024-04-19 09:45:00,66.82,66.86,66.77,66.77,83530.0,64.7768,64.8156,64.7283,64.7283,83530.0
2024-04-19 09:50:00,66.77,66.77,66.68,66.76,37430.0,64.7283,64.7283,64.6411,64.7187,37430.0
2024-04-19 09:55:00,66.75,66.8,66.73,66.75,18035.0,64.709,64.7574,64.6896,64.709,18035.0
2024-04-19 10:00:00,66.76,66.8,66.74,66.8,32816.0,64.7187,64.7574,64.6993,64.7574,32816.0
2024-04-19 10:05:00,66.79,66.83,66.78,66.81,15256.0,64.7477,64.7865,64.738,64.7671,15256.0
2024-04-19 10:10:00,66.8,66.8,66.69,66.7,44035.0,64.7574,64.7574,64.6508,64.6605,44035.0
2024-04-19 10:15:00,66.71,66.74,66.66,66.67,40935.0,64.6702,64.6993,64.6217,64.6314,40935.0
2024-04-19 10:20:00,66.67,66.72,66.63,66.64,224421.0,64.6314,64.6799,64.5926,64.6023,224421.0
2024-04-19 10:25:00,66.64,66.67,66.6,66.67,119331.0,64.6023,64.6314,64.5635,64.6314,119331.0
2024-04-19 10:30:00,66.67,66.77,66.66,66.71,70656.0,64.6314,64.7283,64.6217,64.6702,70656.0
2024-04-19 10:35:00,66.7,66.71,66.63,66.64,39262.0,64.6605,64.6702,64.5926,64.6023,39262.0
2024-04-19 10:40:00,66.64,66.78,66.64,66.77,40971.0,64.6023,64.738,64.6023,64.7283,40971.0
2024-04-19 10:45:00,66.77,66.82,66.76,66.78,57911.0,64.7283,64.7768,64.7187,64.738,57911.0
2024-04-19 10:50:00,66.78,66.84,66.77,66.81,30571.0,64.738,64.7962,64.7283,64.7671,30571.0
2024-04-19 10:55:00,66.8,66.81,66.75,66.77,52603.0,64.7574,64.7671,64.709,64.7283,52603.0
2024-04-19 11:00:00,66.76,66.76,66.7,66.7,42066.0,64.7187,64.7187,64.6605,64.6605,42066.0
2024-04-19 11:05:00,66.7,66.78,66.68,66.78,48939.0,64.6605,64.738,64.6411,64.738,48939.0
2024-04-19 11:10:00,66.78,66.79,66.73,66.74,60125.0,64.738,64.7477,64.6896,64.6993,60125.0
2024-04-19 11:15:00,66.74,66.77,66.71,66.72,115539.0,64.6993,64.7283,64.6702,64.6799,115539.0
2024-04-19 11:20:00,66.72,66.76,66.7,66.74,103359.0,64.6799,64.7187,64.6605,64.6993,103359.0
2024-04-19 11:25:00,66.73,66.78,66.72,66.78,130879.0,64.6896,64.738,64.6799,64.738,130879.0
2024-04-19 11:30:00,66.77,66.79,66.72,66.76,55514.0,64.7283,64.7477,64.6799,64.7187,55514.0
2024-04-19 11:35:00,66.76,66.78,66.71,66.71,98650.0,64.7187,64.738,64.6702,64.6702,98650.0
2024-04-19 11:40:00,66.72,66.74,66.64,66.68,303182.0,64.6799,64.6993,64.6023,64.6411,303182.0
2024-04-19 11:45:00,66.68,66.74,66.67,66.7,99749.0,64.6411,64.6993,64.6314,64.6605,99749.0
2024-04-19 11:50:00,66.7,66.73,66.69,66.69,65147.0,64.6605,64.6896,64.6508,64.6508,65147.0
2024-04-19 11:55:00,66.7,66.7,66.64,66.67,42202.0,64.6605,64.6605,64.6023,64.6314,42202.0
2024-04-19 12:00:00,66.66,66.71,66.59,66.62,53802.0,64.6217,64.6702,64.5538,64.5829,53802.0
2024-04-19 12:05:00,66.62,66.63,66.54,66.57,43848.0,64.5829,64.5926,64.5054,64.5345,43848.0
2024-04-19 12:10:00,66.56,66.57,66.44,66.44,132563.0,64.5248,64.5345,64.4084,64.4084,132563.0
2024-04-19 12:15:00,66.44,66.47,66.41,66.42,90497.0,64.4084,64.4375,64.3794,64.389,90497.0
2024-04-19 12:20:00,66.42,66.44,66.39,66.4,81111.0,64.389,64.4084,64.36,64.3697,81111.0
2024-04-19 12:25:00,66.4,66.45,66.36,66.36,95340.0,64.3697,64.4181,64.3309,64.3309,95340.0
2024-04-19 12:30:00,66.36,66.43,66.35,66.42,42710.0,64.3309,64.3987,64.3212,64.389,42710.0
2024-04-19 12:35:00,66.42,66.43,66.36,66.36,26232.0,64.389,64.3987,64.3309,64.3309,26232.0
2024-04-19 12:40:00,66.36,66.45,66.36,66.45,29783.0,64.3309,64.4181,64.3309,64.4181,29783.0
2024-04-19 12:45:00,66.45,66.48,66.43,66.46,45181.0,64.4181,64.4472,64.3987,64.4278,45181.0
2024-04-19 12:50:00,66.47,66.59,66.47,66.52,39166.0,64.4375,64.5538,64.4375,64.486,39166.0
2024-04-19 12:55:00,66.52,66.58,66.52,66.58,51944.0,64.486,64.5442,64.486,64.5442,51944.0
2024-04-19 13:00:00,66.58,66.6,66.54,66.57,42550.0,64.5442,64.5635,64.5054,64.5345,42550.0
2024-04-19 13:05:00,66.57,66.6,66.55,66.59,58747.0,64.5345,64.5635,64.5151,64.5538,58747.0
2024-04-19 13:10:00,66.58,66.6,66.55,66.59,82218.0,64.5442,64.5635,64.5151,64.5538,82218.0
2024-04-19 13:15:00,66.58,66.63,66.55,66.62,180175.0,64.5442,64.5926,64.5151,64.5829,180175.0
2024-04-19 13:20:00,66.62,66.63,66.57,66.6,32972.0,64.5829,64.5926,64.5345,64.5635,32972.0
2024-04-19 13:25:00,66.6,66.62,66.53,66.54,37060.0,64.5635,64.5829,64.4957,64.5054,37060.0
2024-04-19 13:30:00,66.53,66.59,66.53,66.57,21838.0,64.4957,64.5538,64.4957,64.5345,21838.0
2024-04-19 13:35:00,66.57,66.59,66.52,66.52,57300.0,64.5345,64.5538,64.486,64.486,57300.0
2024-04-19 13:40:00,66.52,66.56,66.52,66.54,19736.0,64.486,64.5248,64.486,64.5054,19736.0
2024-04-19 13:45:00,66.54,66.61,66.54,66.61,20658.0,64.5054,64.5732,64.5054,64.5732,20658.0
2024-04-19 13:50:00,66.61,66.69,66.61,66.69,45872.0,64.5732,64.6508,64.5732,64.6508,45872.0
2024-04-19 13:55:00,66.69,66.7,66.57,66.61,41110.0,64.6508,64.6605,64.5345,64.5732,41110.0
2024-04-19 14:00:00,66.61,66.61,66.5,66.51,71020.0,64.5732,64.5732,64.4666,64.4763,71020.0
2024-04-19 14:05:00,66.51,66.58,66.46,66.53,105889.0,64.4763,64.5442,64.4278,64.4957,105889.0
2024-04-19 14:10:00,66.53,66.58,66.53,66.54,63450.0,64.4957,64.5442,64.4957,64.5054,63450.0
2024-04-19 14:15:00,66.53,66.58,66.47,66.57,68724.0,64.4957,64.5442,64.4375,64.5345,68724.0
2024-04-19 14:20:00,66.56,66.58,66.52,66.56,108915.0,64.5248,64.5442,64.486,64.5248,108915.0
2024-04-19 14:25:00,66.56,66.56,66.44,66.45,85542.0,64.5248,64.5248,64.4084,64.4181,85542.0
2024-04-19 14:30:00,66.44,66.5,66.44,66.48,83368.0,64.4084,64.4666,64.4084,64.4472,83368.0
2024-04-19 14:35:00,66.48,66.48,66.4,66.41,110458.0,64.4472,64.4472,64.3697,64.3794,110458.0
2024-04-19 14:40:00,66.4,66.42,66.37,66.38,86590.0,64.3697,64.389,64.3406,64.3503,86590.0
2024-04-19 14:45:00,66.38,66.41,66.35,66.4,118579.0,64.3503,64.3794,64.3212,64.3697,118579.0
2024-04-19 14:50:00,66.41,66.42,66.36,66.39,160616.0,64.3794,64.389,64.3309,64.36,160616.0
2024-04-19 14:55:00,66.38,66.43,66.36,66.41,168441.0,64.3503,64.3987,64.3309,64.3794,168441.0
2024-04-19 15:00:00,66.42,66.47,66.37,66.45,92706.0,64.389,64.4375,64.3406,64.4181,92706.0
2024-04-19 15:05:00,66.44,66.49,66.39,66.48,67438.0,64.4084,64.4569,64.36,64.4472,67438.0
2024-04-19 15:10:00,66.48,66.53,66.45,66.5,86034.0,64.4472,64.4957,64.4181,64.4666,86034.0
2024-04-19 15:15:00,66.49,66.51,66.45,66.5,74897.0,64.4569,64.4763,64.4181,64.4666,74897.0
2024-04-19 15:20:00,66.51,66.51,66.44,66.45,160270.0,64.4763,64.4763,64.4084,64.4181,160270.0
2024-04-19 15:25:00,66.45,66.51,66.44,66.48,109453.0,64.4181,64.4763,64.4084,64.4472,109453.0
2024-04-19 15:30:00,66.48,66.49,66.44,66.45,131779.0,64.4472,64.4569,64.4084,64.4181,131779.0
2024-04-19 15:35:00,66.46,66.49,66.38,66.43,171274.0,64.4278,64.4569,64.3503,64.3987,171274.0
2024-04-19 15:40:00,66.44,66.44,66.36,66.41,140848.0,64.4084,64.4084,64.3309,64.3794,140848.0
2024-04-19 15:45:00,66.41,66.46,66.36,66.44,180974.0,64.3794,64.4278,64.3309,64.4084,180974.0
2024-04-19 15:50:00,66.43,66.46,66.41,66.45,308737.0,64.3987,64.4278,64.3794,64.4181,308737.0
2024-04-19 15:55:00,66.45,66.51,66.44,66.49,544409.0,64.4181,64.4763,64.4084,64.4569,544409.0
2024-04-22 09:30:00,66.83,66.87,66.76,66.77,172291.0,64.7865,64.8253,64.7187,64.7283,172291.0
2024-04-22 09:35:00,66.77,66.86,66.75,66.86,52459.0,64.7283,64.8156,64.709,64.8156,52459.0
2024-04-22 09:40:00,66.87,66.88,66.79,66.87,60969.0,64.8253,64.835,64.7477,64.8253,60969.0
2024-04-22 09:45:00,66.87,66.97,66.86,66.97,45312.0,64.8253,64.9222,64.8156,64.9222,45312.0
2024-04-22 09:50:00,66.98,66.98,66.92,66.94,42241.0,64.9319,64.9319,64.8738,64.8931,42241.0
2024-04-22 09:55:00,66.93,66.96,66.9,66.91,74216.0,64.8835,64.9125,64.8544,64.8641,74216.0
2024-04-22 10:00:00,66.9,66.93,66.87,66.88,222254.0,64.8544,64.8835,64.8253,64.835,222254.0
2024-04-22 10:05:00,66.9,66.91,66.83,66.85,85257.0,64.8544,64.8641,64.7865,64.8059,85257.0
2024-04-22 10:10:00,66.86,66.92,66.85,66.88,48791.0,64.8156,64.8738,64.8059,64.835,48791.0
2024-04-22 10:15:00,66.88,66.92,66.87,66.89,33752.0,64.835,64.8738,64.8253,64.8447,33752.0
2024-04-22 10:20:00,66.88,66.89,66.77,66.79,41823.0,64.835,64.8447,64.7283,64.7477,41823.0
2024-04-22 10:25:00,66.78,66.81,66.76,66.81,86502.0,64.738,64.7671,64.7187,64.7671,86502.0
2024-04-22 10:30:00,66.81,66.87,66.81,66.84,41837.0,64.7671,64.8253,64.7671,64.7962,41837.0
2024-04-22 10:35:00,66.84,66.89,66.82,66.89,26678.0,64.7962,64.8447,64.7768,64.8447,26678.0
2024-04-22 10:40:00,66.89,66.92,66.85,66.87,45331.0,64.8447,64.8738,64.8059,64.8253,45331.0
2024-04-22 10:45:00,66.87,66.91,66.85,66.9,56577.0,64.8253,64.8641,64.8059,64.8544,56577.0
2024-04-22 10:50:00,66.89,66.89,66.84,66.85,66449.0,64.8447,64.8447,64.7962,64.8059,66449.0
2024-04-22 10:55:00,66.85,66.85,66.82,66.85,71332.0,64.8059,64.8059,64.7768,64.8059,71332.0
2024-04-22 11:00:00,66.84,66.84,66.8,66.83,74756.0,64.7962,64.7962,64.7574,64.7865,74756.0
2024-04-22 11:05:00,66.83,66.84,66.76,66.77,108125.0,64.7865,64.7962,64.7187,64.7283,108125.0
2024-04-22 11:10:00,66.77,66.8,66.76,66.77,68397.0,64.7283,64.7574,64.7187,64.7283,68397.0
2024-04-22 11:15:00,66.77,66.79,66.73,66.74,44607.0,64.7283,64.7477,64.6896,64.6993,44607.0
2024-04-22 11:20:00,66.74,66.76,66.71,66.75,95107.0,64.6993,64.7187,64.6702,64.709,95107.0
2024-04-22 11:25:00,66.75,66.8,66.74,66.78,71434.0,64.709,64.7574,64.6993,64.738,71434.0
2024-04-22 11:30:00,66.78,66.82,66.78,66.81,282218.0,64.738,64.7768,64.738,64.7671,282218.0
2024-04-22 11:35:00,66.8,66.88,66.79,66.87,49244.0,64.7574,64.835,64.7477,64.8253,49244.0
2024-04-22 11:40:00,66.87,66.88,66.82,66.84,19677.0,64.8253,64.835,64.7768,64.7962,19677.0
2024-04-22 11:45:00,66.84,66.87,66.84,66.87,10416.0,64.7962,64.8253,64.7962,64.8253,10416.0
2024-04-22 11:50:00,66.87,66.93,66.86,66.92,11823.0,64.8253,64.8835,64.8156,64.8738,11823.0
2024-04-22 11:55:00,66.92,66.96,66.92,66.95,30941.0,64.8738,64.9125,64.8738,64.9028,30941.0
2024-04-22 12:00:00,66.96,67.0,66.94,66.99,36338.0,64.9125,64.9513,64.8931,64.9416,36338.0
2024-04-22 12:05:00,66.99,67.0,66.97,66.99,48234.0,64.9416,64.9513,64.9222,64.9416,48234.0
2024-04-22 12:10:00,66.99,67.02,66.97,67.02,28815.0,64.9416,64.9707,64.9222,64.9707,28815.0
2024-04-22 12:15:00,67.02,67.1,67.02,67.05,60417.0,64.9707,65.0483,64.9707,64.9998,60417.0
2024-04-22 12:20:00,67.05,67.07,67.01,67.03,69786.0,64.9998,65.0192,64.961,64.9804,69786.0
2024-04-22 12:25:00,67.02,67.05,67.0,67.01,44969.0,64.9707,64.9998,64.9513,64.961,44969.0
2024-04-22 12:30:00,67.02,67.02,66.97,67.0,61663.0,64.9707,64.9707,64.9222,64.9513,61663.0
2024-04-22 12:35:00,67.0,67.02,66.99,67.01,15789.0,64.9513,64.9707,64.9416,64.961,15789.0
2024-04-22 12:40:00,67.01,67.02,66.99,67.0,21531.0,64.961,64.9707,64.9416,64.9513,21531.0
2024-04-22 12:45:00,67.01,67.03,67.0,67.01,24741.0,64.961,64.9804,64.9513,64.961,24741.0
2024-04-22 12:50:00,67.01,67.02,66.98,67.01,43266.0,64.961,64.9707,64.9319,64.961,43266.0
2024-04-22 12:55:00,67.01,67.02,66.99,67.02,41300.0,64.961,64.9707,64.9416,64.9707,41300.0
2024-04-22 13:00:00,67.02,67.06,67.0,67.03,26371.0,64.9707,65.0095,64.9513,64.9804,26371.0
2024-04-22 13:05:00,67.03,67.06,67.02,67.03,46166.0,64.9804,65.0095,64.9707,64.9804,46166.0
2024-04-22 13:10:00,67.02,67.06,67.01,67.06,40103.0,64.9707,65.0095,64.961,65.0095,40103.0
2024-04-22 13:15:00,67.06,67.07,67.03,67.05,20485.0,65.0095,65.0192,64.9804,64.9998,20485.0
2024-04-22 13:20:00,67.05,67.07,67.03,67.07,16233.0,64.9998,65.0192,64.9804,65.0192,16233.0
2024-04-22 13:25:00,67.07,67.14,67.07,67.14,25257.0,65.0192,65.087,65.0192,65.087,25257.0
2024-04-22 13:30:00,67.13,67.17,67.13,67.17,44455.0,65.0773,65.1161,65.0773,65.1161,44455.0
2024-04-22 13:35:00,67.17,67.2,67.16,67.19,17727.0,65.1161,65.1452,65.1064,65.1355,17727.0
2024-04-22 13:40:00,67.19,67.19,67.16,67.17,19043.0,65.1355,65.1355,65.1064,65.1161,19043.0
2024-04-22 13:45:00,67.18,67.25,67.18,67.24,40225.0,65.1258,65.1937,65.1258,65.184,40225.0
2024-04-22 13:50:00,67.24,67.3,67.23,67.3,43321.0,65.184,65.2421,65.1743,65.2421,43321.0
2024-04-22 13:55:00,67.31,67.32,67.24,67.27,43033.0,65.2518,65.2615,65.184,65.2131,43033.0
2024-04-22 14:00:00,67.27,67.28,67.25,67.26,19874.0,65.2131,65.2228,65.1937,65.2034,19874.0
2024-04-22 14:05:00,67.27,67.3,67.25,67.28,16147.0,65.2131,65.2421,65.1937,65.2228,16147.0
2024-04-22 14:10:00,67.28,67.32,67.27,67.31,20087.0,65.2228,65.2615,65.2131,65.2518,20087.0
2024-04-22 14:15:00,67.31,67.34,67.29,67.31,29674.0,65.2518,65.2809,65.2324,65.2518,29674.0
2024-04-22 14:20:00,67.31,67.34,67.31,67.34,14748.0,65.2518,65.2809,65.2518,65.2809,14748.0
2024-04-22 14:25:00,67.34,67.37,67.34,67.34,28233.0,65.2809,65.31,65.2809,65.2809,28233.0
2024-04-22 14:30:00,67.35,67.37,67.35,67.36,24757.0,65.2906,65.31,65.2906,65.3003,24757.0
2024-04-22 14:35:00,67.35,67.37,67.29,67.32,41131.0,65.2906,65.31,65.2324,65.2615,41131.0
2024-04-22 14:40:00,67.32,67.33,67.28,67.29,50010.0,65.2615,65.2712,65.2228,65.2324,50010.0
2024-04-22 14:45:00,67.3,67.31,67.27,67.28,35552.0,65.2421,65.2518,65.2131,65.2228,35552.0
2024-04-22 14:50:00,67.28,67.29,67.24,67.28,21727.0,65.2228,65.2324,65.184,65.2228,21727.0
2024-04-22 14:55:00,67.28,67.31,67.27,67.31,36802.0,65.2228,65.2518,65.2131,65.2518,36802.0
2024-04-22 15:00:00,67.3,67.31,67.26,67.28,64462.0,65.2421,65.2518,65.2034,65.2228,64462.0
2024-04-22 15:05:00,67.28,67.29,67.25,67.27,21230.0,65.2228,65.2324,65.1937,65.2131,21230.0
2024-04-22 15:10:00,67.27,67.29,67.24,67.28,33714.0,65.2131,65.2324,65.184,65.2228,33714.0
2024-04-22 15:15:00,67.28,67.28,67.23,67.23,28258.0,65.2228,65.2228,65.1743,65.1743,28258.0
2024-04-22 15:20:00,67.23,67.24,67.17,67.19,51495.0,65.1743,65.184,65.1161,65.1355,51495.0
2024-04-22 15:25:00,67.18,67.18,67.14,67.16,124371.0,65.1258,65.1258,65.087,65.1064,124371.0
2024-04-22 15:30:00,67.15,67.16,67.07,67.07,69168.0,65.0967,65.1064,65.0192,65.0192,69168.0
2024-04-22 15:35:00,67.07,67.11,67.05,67.1,49729.0,65.0192,65.0579,64.9998,65.0483,49729.0
2024-04-22 15:40:00,67.1,67.17,67.09,67.17,48630.0,65.0483,65.1161,65.0386,65.1161,48630.0
2024-04-22 15:45:00,67.17,67.21,67.16,67.19,118265.0,65.1161,65.1549,65.1064,65.1355,118265.0
2024-04-22 15:50:00,67.19,67.21,67.17,67.2,164887.0,65.1355,65.1549,65.1161,65.1452,164887.0
2024-04-22 15:55:00,67.19,67.22,67.16,67.17,479845.0,65.1355,65.1646,65.1064,65.1161,479845.0
2024-04-23 09:30:00,66.93,67.02,66.91,66.98,119966.0,64.8835,64.9707,64.8641,64.9319,119966.0
2024-04-23 09:35:00,66.98,67.06,66.96,67.04,99992.0,64.9319,65.0095,64.9125,64.9901,99992.0
2024-04-23 09:40:00,67.04,67.08,67.02,67.03,47499.0,64.9901,65.0289,64.9707,64.9804,47499.0
2024-04-23 09:45:00,67.05,67.22,67.04,67.16,110816.0,64.9998,65.1646,64.9901,65.1064,110816.0
2024-04-23 09:50:00,67.16,67.24,67.12,67.23,47542.0,65.1064,65.184,65.0676,65.1743,47542.0
2024-04-23 09:55:00,67.23,67.26,67.2,67.23,59240.0,65.1743,65.2034,65.1452,65.1743,59240.0
2024-04-23 10:00:00,67.24,67.24,67.14,67.16,87555.0,65.184,65.184,65.087,65.1064,87555.0
2024-04-23 10:05:00,67.17,67.26,67.16,67.2,35972.0,65.1161,65.2034,65.1064,65.1452,35972.0
2024-04-23 10:10:00,67.19,67.25,67.19,67.2,47683.0,65.1355,65.1937,65.1355,65.1452,47683.0
2024-04-23 10:15:00,67.2,67.28,67.2,67.27,44593.0,65.1452,65.2228,65.1452,65.2131,44593.0
2024-04-23 10:20:00,67.27,67.32,67.2,67.23,30168.0,65.2131,65.2615,65.1452,65.1743,30168.0
2024-04-23 10:25:00,67.22,67.29,67.21,67.28,26340.0,65.1646,65.2324,65.1549,65.2228,26340.0
2024-04-23 10:30:00,67.28,67.37,67.27,67.37,69524.0,65.2228,65.31,65.2131,65.31,69524.0
2024-04-23 10:35:00,67.37,67.38,67.3,67.33,45021.0,65.31,65.3197,65.2421,65.2712,45021.0
2024-04-23 10:40:00,67.32,67.34,67.31,67.31,50679.0,65.2615,65.2809,65.2518,65.2518,50679.0
2024-04-23 10:45:00,67.31,67.34,67.27,67.31,36823.0,65.2518,65.2809,65.2131,65.2518,36823.0
2024-04-23 10:50:00,67.32,67.35,67.31,67.33,69157.0,65.2615,65.2906,65.2518,65.2712,69157.0
2024-04-23 10:55:00,67.33,67.34,67.31,67.33,27151.0,65.2712,65.2809,65.2518,65.2712,27151.0
2024-04-23 11:00:00,67.33,67.33,67.23,67.26,100449.0,65.2712,65.2712,65.1743,65.2034,100449.0
2024-04-23 11:05:00,67.26,67.29,67.23,67.24,78075.0,65.2034,65.2324,65.1743,65.184,78075.0
2024-04-23 11:10:00,67.24,67.29,67.24,67.28,113944.0,65.184,65.2324,65.184,65.2228,113944.0
2024-04-23 11:15:00,67.29,67.32,67.28,67.3,118309.0,65.2324,65.2615,65.2228,65.2421,118309.0
2024-04-23 11:20:00,67.29,67.33,67.29,67.33,34094.0,65.2324,65.2712,65.2324,65.2712,34094.0
2024-04-23 11:25:00,67.34,67.34,67.31,67.32,61120.0,65.2809,65.2809,65.2518,65.2615,61120.0
2024-04-23 11:30:00,67.32,67.35,67.28,67.3,84066.0,65.2615,65.2906,65.2228,65.2421,84066.0
2024-04-23 11:35:00,67.31,67.34,67.26,67.31,53170.0,65.2518,65.2809,65.2034,65.2518,53170.0
2024-04-23 11:40:00,67.3,67.31,67.26,67.28,73680.0,65.2421,65.2518,65.2034,65.2228,73680.0
2024-04-23 11:45:00,67.27,67.28,67.21,67.23,28380.0,65.2131,65.2228,65.1549,65.1743,28380.0
2024-04-23 11:50:00,67.23,67.26,67.21,67.25,31527.0,65.1743,65.2034,65.1549,65.1937,31527.0
2024-04-23 11:55:00,67.25,67.25,67.19,67.2,48112.0,65.1937,65.1937,65.1355,65.1452,48112.0
2024-04-23 12:00:00,67.21,67.26,67.2,67.26,60796.0,65.1549,65.2034,65.1452,65.2034,60796.0
2024-04-23 12:05:00,67.27,67.31,67.25,67.29,108559.0,65.2131,65.2518,65.1937,65.2324,108559.0
2024-04-23 12:10:00,67.3,67.32,67.28,67.31,30958.0,65.2421,65.2615,65.2228,65.2518,30958.0
2024-04-23 12:15:00,67.32,67.35,67.3,67.31,706725.0,65.2615,65.2906,65.2421,65.2518,706725.0
2024-04-23 12:20:00,67.32,67.33,67.3,67.33,52617.0,65.2615,65.2712,65.2421,65.2712,52617.0
2024-04-23 12:25:00,67.33,67.35,67.31,67.33,52345.0,65.2712,65.2906,65.2518,65.2712,52345.0
2024-04-23 12:30:00,67.33,67.35,67.32,67.33,50151.0,65.2712,65.2906,65.2615,65.2712,50151.0
2024-04-23 12:35:00,67.33,67.36,67.32,67.36,42714.0,65.2712,65.3003,65.2615,65.3003,42714.0
2024-04-23 12:40:00,67.35,67.37,67.34,67.35,56009.0,65.2906,65.31,65.2809,65.2906,56009.0
2024-04-23 12:45:00,67.35,67.35,67.33,67.34,30674.0,65.2906,65.2906,65.2712,65.2809,30674.0
2024-04-23 12:50:00,67.34,67.35,67.3,67.3,36448.0,65.2809,65.2906,65.2421,65.2421,36448.0
2024-04-23 12:55:00,67.31,67.34,67.29,67.31,38832.0,65.2518,65.2809,65.2324,65.2518,38832.0
2024-04-23 13:00:00,67.31,67.38,67.28,67.38,73011.0,65.2518,65.3197,65.2228,65.3197,73011.0
2024-04-23 13:05:00,67.38,67.42,67.36,67.37,40828.0,65.3197,65.3585,65.3003,65.31,40828.0
2024-04-23 13:10:00,67.37,67.38,67.33,67.34,241376.0,65.31,65.3197,65.2712,65.2809,241376.0
2024-04-23 13:15:00,67.34,67.36,67.31,67.34,44371.0,65.2809,65.3003,65.2518,65.2809,44371.0
2024-04-23 13:20:00,67.34,67.37,67.33,67.35,46670.0,65.2809,65.31,65.2712,65.2906,46670.0
2024-04-23 13:25:00,67.35,67.38,67.34,67.36,18713.0,65.2906,65.3197,65.2809,65.3003,18713.0
2024-04-23 13:30:00,67.37,67.37,67.33,67.34,31862.0,65.31,65.31,65.2712,65.2809,31862.0
2024-04-23 13:35:00,67.34,67.35,67.32,67.34,57111.0,65.2809,65.2906,65.2615,65.2809,57111.0
2024-04-23 13:40:00,67.34,67.38,67.33,67.36,23426.0,65.2809,65.3197,65.2712,65.3003,23426.0
2024-04-23 13:45:00,67.36,67.36,67.33,67.35,27989.0,65.3003,65.3003,65.2712,65.2906,27989.0
2024-04-23 13:50:00,67.35,67.38,67.34,67.34,49500.0,65.2906,65.3197,65.2809,65.2809,49500.0
2024-04-23 13:55:00,67.35,67.37,67.34,67.34,43466.0,65.2906,65.31,65.2809,65.2809,43466.0
2024-04-23 14:00:00,67.34,67.35,67.32,67.33,32425.0,65.2809,65.2906,65.2615,65.2712,32425.0
2024-04-23 14:05:00,67.34,67.35,67.32,67.34,63366.0,65.2809,65.2906,65.2615,65.2809,63366.0
2024-04-23 14:10:00,67.34,67.37,67.31,67.33,42917.0,65.2809,65.31,65.2518,65.2712,42917.0
2024-04-23 14:15:00,67.34,67.35,67.31,67.31,34100.0,65.2809,65.2906,65.2518,65.2518,34100.0
2024-04-23 14:20:00,67.31,67.35,67.31,67.33,33056.0,65.2518,65.2906,65.2518,65.2712,33056.0
2024-04-23 14:25:00,67.33,67.35,67.32,67.33,25276.0,65.2712,65.2906,65.2615,65.2712,25276.0
2024-04-23 14:30:00,67.34,67.34,67.29,67.33,85854.0,65.2809,65.2809,65.2324,65.2712,85854.0
2024-04-23 14:35:00,67.33,67.35,67.32,67.34,76313.0,65.2712,65.2906,65.2615,65.2809,76313.0
2024-04-23 14:40:00,67.34,67.38,67.33,67.38,60414.0,65.2809,65.3197,65.2712,65.3197,60414.0
2024-04-23 14:45:00,67.37,67.37,67.33,67.34,77139.0,65.31,65.31,65.2712,65.2809,77139.0
2024-04-23 14:50:00,67.34,67.35,67.3,67.3,131920.0,65.2809,65.2906,65.2421,65.2421,131920.0
2024-04-23 14:55:00,67.31,67.36,67.3,67.36,88149.0,65.2518,65.3003,65.2421,65.3003,88149.0
2024-04-23 15:00:00,67.36,67.36,67.29,67.31,108788.0,65.3003,65.3003,65.2324,65.2518,108788.0
2024-04-23 15:05:00,67.3,67.32,67.29,67.31,132338.0,65.2421,65.2615,65.2324,65.2518,132338.0
2024-04-23 15:10:00,67.31,67.34,67.29,67.31,117003.0,65.2518,65.2809,65.2324,65.2518,117003.0
2024-04-23 15:15:00,67.32,67.33,67.3,67.31,144001.0,65.2615,65.2712,65.2421,65.2518,144001.0
2024-04-23 15:20:00,67.31,67.35,67.3,67.33,115021.0,65.2518,65.2906,65.2421,65.2712,115021.0
2024-04-23 15:25:00,67.33,67.35,67.33,67.35,43875.0,65.2712,65.2906,65.2712,65.2906,43875.0
2024-04-23 15:30:00,67.34,67.38,67.33,67.38,96618.0,65.2809,65.3197,65.2712,65.3197,96618.0
2024-04-23 15:35:00,67.37,67.39,67.36,67.38,171290.0,65.31,65.3294,65.3003,65.3197,171290.0
2024-04-23 15:40:00,67.37,67.39,67.36,67.38,80973.0,65.31,65.3294,65.3003,65.3197,80973.0
2024-04-23 15:45:00,67.38,67.39,67.35,67.39,66288.0,65.3197,65.3294,65.2906,65.3294,66288.0
2024-04-23 15:50:00,67.38,67.39,67.33,67.36,118507.0,65.3197,65.3294,65.2712,65.3003,118507.0
2024-04-23 15:55:00,67.35,67.37,67.26,67.31,595806.0,65.2906,65.31,65.2034,65.2518,595806.0
2024-04-24 09:30:00,67.78,67.78,67.65,67.7,128798.0,65.7075,65.7075,65.5814,65.6299,128798.0
2024-04-24 09:35:00,67.71,67.75,67.68,67.73,110139.0,65.6396,65.6784,65.6105,65.659,110139.0
2024-04-24 09:40:00,67.74,67.77,67.72,67.74,62988.0,65.6687,65.6978,65.6493,65.6687,62988.0
2024-04-24 09:45:00,67.74,67.75,67.65,67.69,75994.0,65.6687,65.6784,65.5814,65.6202,75994.0
2024-04-24 09:50:00,67.7,67.74,67.69,67.71,62911.0,65.6299,65.6687,65.6202,65.6396,62911.0
2024-04-24 09:55:00,67.71,67.71,67.61,67.67,91267.0,65.6396,65.6396,65.5427,65.6008,91267.0
2024-04-24 10:00:00,67.68,67.7,67.63,67.65,94684.0,65.6105,65.6299,65.562,65.5814,94684.0
2024-04-24 10:05:00,67.65,67.74,67.65,67.73,109181.0,65.5814,65.6687,65.5814,65.659,109181.0
2024-04-24 10:10:00,67.73,67.75,67.62,67.63,62946.0,65.659,65.6784,65.5524,65.562,62946.0
2024-04-24 10:15:00,67.63,67.68,67.62,67.64,68498.0,65.562,65.6105,65.5524,65.5717,68498.0
2024-04-24 10:20:00,67.65,67.69,67.62,67.67,72888.0,65.5814,65.6202,65.5524,65.6008,72888.0
2024-04-24 10:25:00,67.67,67.7,67.65,67.66,61191.0,65.6008,65.6299,65.5814,65.5911,61191.0
2024-04-24 10:30:00,67.66,67.7,67.61,67.63,75928.0,65.5911,65.6299,65.5427,65.562,75928.0
2024-04-24 10:35:00,67.63,67.64,67.55,67.56,56346.0,65.562,65.5717,65.4845,65.4942,56346.0
2024-04-24 10:40:00,67.56,67.57,67.51,67.53,48698.0,65.4942,65.5039,65.4457,65.4651,48698.0
2024-04-24 10:45:00,67.54,67.56,67.5,67.55,50917.0,65.4748,65.4942,65.436,65.4845,50917.0
2024-04-24 10:50:00,67.55,67.55,67.5,67.52,52909.0,65.4845,65.4845,65.436,65.4554,52909.0
2024-04-24 10:55:00,67.53,67.53,67.49,67.51,137839.0,65.4651,65.4651,65.4263,65.4457,137839.0
2024-04-24 11:00:00,67.51,67.53,67.45,67.46,132786.0,65.4457,65.4651,65.3876,65.3972,132786.0
2024-04-24 11:05:00,67.45,67.49,67.45,67.46,54654.0,65.3876,65.4263,65.3876,65.3972,54654.0
2024-04-24 11:10:00,67.47,67.48,67.42,67.44,105355.0,65.4069,65.4166,65.3585,65.3779,105355.0
2024-04-24 11:15:00,67.44,67.47,67.42,67.45,98155.0,65.3779,65.4069,65.3585,65.3876,98155.0
2024-04-24 11:20:00,67.45,67.46,67.4,67.41,98347.0,65.3876,65.3972,65.3391,65.3488,98347.0
2024-04-24 11:25:00,67.4,67.46,67.4,67.44,69348.0,65.3391,65.3972,65.3391,65.3779,69348.0
2024-04-24 11:30:00,67.44,67.45,67.41,67.45,40858.0,65.3779,65.3876,65.3488,65.3876,40858.0
2024-04-24 11:35:00,67.46,67.48,67.44,67.48,41613.0,65.3972,65.4166,65.3779,65.4166,41613.0
2024-04-24 11:40:00,67.48,67.48,67.36,67.37,63917.0,65.4166,65.4166,65.3003,65.31,63917.0
2024-04-24 11:45:00,67.37,67.41,67.35,67.39,54807.0,65.31,65.3488,65.2906,65.3294,54807.0
2024-04-24 11:50:00,67.39,67.4,67.36,67.4,94664.0,65.3294,65.3391,65.3003,65.3391,94664.0
2024-04-24 11:55:00,67.4,67.41,67.33,67.36,67393.0,65.3391,65.3488,65.2712,65.3003,67393.0
2024-04-24 12:00:00,67.35,67.43,67.35,67.42,73325.0,65.2906,65.3682,65.2906,65.3585,73325.0
2024-04-24 12:05:00,67.42,67.42,67.35,67.37,55266.0,65.3585,65.3585,65.2906,65.31,55266.0
2024-04-24 12:10:00,67.38,67.41,67.36,67.4,143171.0,65.3197,65.3488,65.3003,65.3391,143171.0
2024-04-24 12:15:00,67.41,67.43,67.4,67.42,74151.0,65.3488,65.3682,65.3391,65.3585,74151.0
2024-04-24 12:20:00,67.42,67.44,67.39,67.42,78839.0,65.3585,65.3779,65.3294,65.3585,78839.0
2024-04-24 12:25:00,67.43,67.46,67.42,67.44,68918.0,65.3682,65.3972,65.3585,65.3779,68918.0
2024-04-24 12:30:00,67.44,67.44,67.37,67.39,56379.0,65.3779,65.3779,65.31,65.3294,56379.0
2024-04-24 12:35:00,67.39,67.41,67.38,67.4,52500.0,65.3294,65.3488,65.3197,65.3391,52500.0
2024-04-24 12:40:00,67.4,67.41,67.38,67.39,67343.0,65.3391,65.3488,65.3197,65.3294,67343.0
2024-04-24 12:45:00,67.4,67.41,67.38,67.4,114473.0,65.3391,65.3488,65.3197,65.3391,114473.0
2024-04-24 12:50:00,67.39,67.45,67.38,67.42,49489.0,65.3294,65.3876,65.3197,65.3585,49489.0
2024-04-24 12:55:00,67.42,67.46,67.41,67.45,53864.0,65.3585,65.3972,65.3488,65.3876,53864.0
2024-04-24 13:00:00,67.45,67.47,67.4,67.43,76202.0,65.3876,65.4069,65.3391,65.3682,76202.0
2024-04-24 13:05:00,67.43,67.47,67.43,67.47,112207.0,65.3682,65.4069,65.3682,65.4069,112207.0
2024-04-24 13:10:00,67.46,67.51,67.45,67.48,94296.0,65.3972,65.4457,65.3876,65.4166,94296.0
2024-04-24 13:15:00,67.48,67.52,67.46,67.5,33849.0,65.4166,65.4554,65.3972,65.436,33849.0
2024-04-24 13:20:00,67.5,67.53,67.48,67.52,31412.0,65.436,65.4651,65.4166,65.4554,31412.0
2024-04-24 13:25:00,67.52,67.54,67.49,67.5,69628.0,65.4554,65.4748,65.4263,65.436,69628.0
2024-04-24 13:30:00,67.5,67.54,67.49,67.5,35538.0,65.436,65.4748,65.4263,65.436,35538.0
2024-04-24 13:35:00,67.5,67.55,67.49,67.53,36909.0,65.436,65.4845,65.4263,65.4651,36909.0
2024-04-24 13:40:00,67.54,67.56,67.53,67.56,19067.0,65.4748,65.4942,65.4651,65.4942,19067.0
2024-04-24 13:45:00,67.56,67.59,67.55,67.57,53222.0,65.4942,65.5233,65.4845,65.5039,53222.0
2024-04-24 13:50:00,67.56,67.58,67.55,67.56,25300.0,65.4942,65.5136,65.4845,65.4942,25300.0
2024-04-24 13:55:00,67.57,67.61,67.57,67.6,42989.0,65.5039,65.5427,65.5039,65.533,42989.0
2024-04-24 14:00:00,67.59,67.6,67.56,67.58,36506.0,65.5233,65.533,65.4942,65.5136,36506.0
2024-04-24 14:05:00,67.58,67.58,67.52,67.56,59288.0,65.5136,65.5136,65.4554,65.4942,59288.0
2024-04-24 14:10:00,67.56,67.56,67.48,67.49,46144.0,65.4942,65.4942,65.4166,65.4263,46144.0
2024-04-24 14:15:00,67.49,67.51,67.46,67.5,42105.0,65.4263,65.4457,65.3972,65.436,42105.0
2024-04-24 14:20:00,67.5,67.53,67.49,67.52,71234.0,65.436,65.4651,65.4263,65.4554,71234.0
2024-04-24 14:25:00,67.52,67.53,67.48,67.49,34024.0,65.4554,65.4651,65.4166,65.4263,34024.0
2024-04-24 14:30:00,67.49,67.49,67.43,67.45,59603.0,65.4263,65.4263,65.3682,65.3876,59603.0
2024-04-24 14:35:00,67.45,67.5,67.44,67.48,37157.0,65.3876,65.436,65.3779,65.4166,37157.0
2024-04-24 14:40:00,67.48,67.51,67.47,67.5,46856.0,65.4166,65.4457,65.4069,65.436,46856.0
2024-04-24 14:45:00,67.5,67.51,67.47,67.48,27406.0,65.436,65.4457,65.4069,65.4166,27406.0
2024-04-24 14:50:00,67.48,67.51,67.44,67.48,45809.0,65.4166,65.4457,65.3779,65.4166,45809.0
2024-04-24 14:55:00,67.48,67.51,67.47,67.48,35524.0,65.4166,65.4457,65.4069,65.4166,35524.0
2024-04-24 15:00:00,67.48,67.51,67.47,67.48,32506.0,65.4166,65.4457,65.4069,65.4166,32506.0
2024-04-24 15:05:00,67.48,67.53,67.47,67.52,29106.0,65.4166,65.4651,65.4069,65.4554,29106.0
2024-04-24 15:10:00,67.52,67.56,67.51,67.55,137355.0,65.4554,65.4942,65.4457,65.4845,137355.0
2024-04-24 15:15:00,67.54,67.55,67.51,67.53,38381.0,65.4748,65.4845,65.4457,65.4651,38381.0
2024-04-24 15:20:00,67.53,67.6,67.51,67.59,34962.0,65.4651,65.533,65.4457,65.5233,34962.0
2024-04-24 15:25:00,67.59,67.6,67.55,67.56,56742.0,65.5233,65.533,65.4845,65.4942,56742.0
2024-04-24 15:30:00,67.56,67.57,67.55,67.57,59063.0,65.4942,65.5039,65.4845,65.5039,59063.0
2024-04-24 15:35:00,67.57,67.58,67.55,67.56,71958.0,65.5039,65.5136,65.4845,65.4942,71958.0
2024-04-24 15:40:00,67.57,67.59,67.55,67.56,57398.0,65.5039,65.5233,65.4845,65.4942,57398.0
2024-04-24 15:45:00,67.56,67.59,67.54,67.55,57075.0,65.4942,65.5233,65.4748,65.4845,57075.0
2024-04-24 15:50:00,67.55,67.62,67.54,67.61,189095.0,65.4845,65.5524,65.4748,65.5427,189095.0
2024-04-24 15:55:00,67.61,67.64,67.59,67.6,378156.0,65.5427,65.5717,65.5233,65.533,378156.0
2024-04-25 09:30:00,66.0,66.05,65.96,66.0,115024.0,63.9819,64.0304,63.9431,63.9819,115024.0
2024-04-25 09:35:00,66.0,66.06,65.93,65.97,112863.0,63.9819,64.0401,63.914,63.9528,112863.0
2024-04-25 09:40:00,65.96,66.09,65.95,66.06,37744.0,63.9431,64.0691,63.9334,64.0401,37744.0
2024-04-25 09:45:00,66.06,66.1,65.98,65.99,225618.0,64.0401,64.0788,63.9625,63.9722,225618.0
2024-04-25 09:50:00,65.99,66.03,65.88,65.91,116609.0,63.9722,64.011,63.8656,63.8946,116609.0
2024-04-25 09:55:00,65.9,65.98,65.87,65.94,89241.0,63.8849,63.9625,63.8559,63.9237,89241.0
2024-04-25 10:00:00,65.95,65.96,65.84,65.88,73640.0,63.9334,63.9431,63.8268,63.8656,73640.0
2024-04-25 10:05:00,65.88,65.96,65.88,65.93,119517.0,63.8656,63.9431,63.8656,63.914,119517.0
2024-04-25 10:10:00,65.93,66.06,65.88,66.05,167335.0,63.914,64.0401,63.8656,64.0304,167335.0
2024-04-25 10:15:00,66.05,66.15,66.05,66.13,100933.0,64.0304,64.1273,64.0304,64.1079,100933.0
2024-04-25 10:20:00,66.13,66.18,66.1,66.16,88811.0,64.1079,64.1564,64.0788,64.137,88811.0
2024-04-25 10:25:00,66.16,66.22,66.15,66.2,64038.0,64.137,64.1952,64.1273,64.1758,64038.0
2024-04-25 10:30:00,66.2,66.25,66.17,66.19,98285.0,64.1758,64.2242,64.1467,64.1661,98285.0
2024-04-25 10:35:00,66.21,66.28,66.21,66.26,87971.0,64.1855,64.2533,64.1855,64.2339,87971.0
2024-04-25 10:40:00,66.27,66.28,66.17,66.24,113433.0,64.2436,64.2533,64.1467,64.2146,113433.0
2024-04-25 10:45:00,66.24,66.26,66.2,66.2,82568.0,64.2146,64.2339,64.1758,64.1758,82568.0
2024-04-25 10:50:00,66.21,66.23,66.17,66.18,43504.0,64.1855,64.2049,64.1467,64.1564,43504.0
2024-04-25 10:55:00,66.18,66.24,66.18,66.23,26960.0,64.1564,64.2146,64.1564,64.2049,26960.0
2024-04-25 11:00:00,66.22,66.31,66.21,66.27,57481.0,64.1952,64.2824,64.1855,64.2436,57481.0
2024-04-25 11:05:00,66.27,66.32,66.25,66.29,24195.0,64.2436,64.2921,64.2242,64.263,24195.0
2024-04-25 11:10:00,66.3,66.31,66.26,66.28,48967.0,64.2727,64.2824,64.2339,64.2533,48967.0
2024-04-25 11:15:00,66.28,66.3,66.23,66.27,69146.0,64.2533,64.2727,64.2049,64.2436,69146.0
2024-04-25 11:20:00,66.28,66.32,66.25,66.3,25804.0,64.2533,64.2921,64.2242,64.2727,25804.0
2024-04-25 11:25:00,66.29,66.35,66.27,66.35,15701.0,64.263,64.3212,64.2436,64.3212,15701.0
2024-04-25 11:30:00,66.35,66.35,66.27,66.32,35429.0,64.3212,64.3212,64.2436,64.2921,35429.0
2024-04-25 11:35:00,66.33,66.39,66.33,66.38,36817.0,64.3018,64.36,64.3018,64.3503,36817.0
2024-04-25 11:40:00,66.38,66.4,66.37,66.37,36523.0,64.3503,64.3697,64.3406,64.3406,36523.0
2024-04-25 11:45:00,66.37,66.38,66.33,66.36,18980.0,64.3406,64.3503,64.3018,64.3309,18980.0
2024-04-25 11:50:00,66.34,66.42,66.34,66.4,31047.0,64.3115,64.389,64.3115,64.3697,31047.0
2024-04-25 11:55:00,66.4,66.47,66.39,66.47,60290.0,64.3697,64.4375,64.36,64.4375,60290.0
2024-04-25 12:00:00,66.47,66.47,66.42,66.43,27872.0,64.4375,64.4375,64.389,64.3987,27872.0
2024-04-25 12:05:00,66.44,66.45,66.41,66.42,32359.0,64.4084,64.4181,64.3794,64.389,32359.0
2024-04-25 12:10:00,66.42,66.43,66.37,66.38,27983.0,64.389,64.3987,64.3406,64.3503,27983.0
2024-04-25 12:15:00,66.38,66.41,66.37,66.39,9759.0,64.3503,64.3794,64.3406,64.36,9759.0
2024-04-25 12:20:00,66.38,66.44,66.37,66.42,30160.0,64.3503,64.4084,64.3406,64.389,30160.0
2024-04-25 12:25:00,66.42,66.44,66.41,66.43,23921.0,64.389,64.4084,64.3794,64.3987,23921.0
2024-04-25 12:30:00,66.44,66.44,66.4,66.44,57675.0,64.4084,64.4084,64.3697,64.4084,57675.0
2024-04-25 12:35:00,66.43,66.45,66.39,66.42,22470.0,64.3987,64.4181,64.36,64.389,22470.0
2024-04-25 12:40:00,66.42,66.45,66.41,66.45,39728.0,64.389,64.4181,64.3794,64.4181,39728.0
2024-04-25 12:45:00,66.45,66.46,66.42,66.42,20342.0,64.4181,64.4278,64.389,64.389,20342.0
2024-04-25 12:50:00,66.42,66.46,66.41,66.45,44579.0,64.389,64.4278,64.3794,64.4181,44579.0
2024-04-25 12:55:00,66.45,66.49,66.43,66.45,56422.0,64.4181,64.4569,64.3987,64.4181,56422.0
2024-04-25 13:00:00,66.45,66.52,66.44,66.49,82164.0,64.4181,64.486,64.4084,64.4569,82164.0
2024-04-25 13:05:00,66.49,66.49,66.44,66.45,18037.0,64.4569,64.4569,64.4084,64.4181,18037.0
2024-04-25 13:10:00,66.45,66.47,66.41,66.43,37172.0,64.4181,64.4375,64.3794,64.3987,37172.0
2024-04-25 13:15:00,66.43,66.45,66.42,66.43,33064.0,64.3987,64.4181,64.389,64.3987,33064.0
2024-04-25 13:20:00,66.43,66.43,66.4,66.4,25904.0,64.3987,64.3987,64.3697,64.3697,25904.0
2024-04-25 13:25:00,66.41,66.45,66.4,66.45,32930.0,64.3794,64.4181,64.3697,64.4181,32930.0
2024-04-25 13:30:00,66.44,66.48,66.43,66.47,32587.0,64.4084,64.4472,64.3987,64.4375,32587.0
2024-04-25 13:35:00,66.47,66.56,66.46,66.55,58264.0,64.4375,64.5248,64.4278,64.5151,58264.0
2024-04-25 13:40:00,66.56,66.56,66.5,66.53,27694.0,64.5248,64.5248,64.4666,64.4957,27694.0
2024-04-25 13:45:00,66.53,66.58,66.53,66.57,40289.0,64.4957,64.5442,64.4957,64.5345,40289.0
2024-04-25 13:50:00,66.56,66.63,66.55,66.63,24874.0,64.5248,64.5926,64.5151,64.5926,24874.0
2024-04-25 13:55:00,66.62,66.62,66.58,66.6,34950.0,64.5829,64.5829,64.5442,64.5635,34950.0
2024-04-25 14:00:00,66.6,66.62,66.57,66.57,38715.0,64.5635,64.5829,64.5345,64.5345,38715.0
2024-04-25 14:05:00,66.58,66.62,66.57,66.62,28949.0,64.5442,64.5829,64.5345,64.5829,28949.0
2024-04-25 14:10:00,66.61,66.64,66.59,66.61,52391.0,64.5732,64.6023,64.5538,64.5732,52391.0
2024-04-25 14:15:00,66.61,66.63,66.6,66.61,34241.0,64.5732,64.5926,64.5635,64.5732,34241.0
2024-04-25 14:20:00,66.61,66.62,66.58,66.59,24444.0,64.5732,64.5829,64.5442,64.5538,24444.0
2024-04-25 14:25:00,66.58,66.6,66.49,66.5,83198.0,64.5442,64.5635,64.4569,64.4666,83198.0
2024-04-25 14:30:00,66.49,66.59,66.49,66.53,59289.0,64.4569,64.5538,64.4569,64.4957,59289.0
2024-04-25 14:35:00,66.53,66.54,66.5,66.53,19835.0,64.4957,64.5054,64.4666,64.4957,19835.0
2024-04-25 14:40:00,66.52,66.54,66.49,66.49,34417.0,64.486,64.5054,64.4569,64.4569,34417.0
2024-04-25 14:45:00,66.49,66.52,66.48,66.51,14505.0,64.4569,64.486,64.4472,64.4763,14505.0
2024-04-25 14:50:00,66.52,66.53,66.49,66.51,20194.0,64.486,64.4957,64.4569,64.4763,20194.0
2024-04-25 14:55:00,66.51,66.54,66.48,66.53,23938.0,64.4763,64.5054,64.4472,64.4957,23938.0
2024-04-25 15:00:00,66.53,66.61,66.52,66.59,102491.0,64.4957,64.5732,64.486,64.5538,102491.0
2024-04-25 15:05:00,66.58,66.6,66.56,66.59,34711.0,64.5442,64.5635,64.5248,64.5538,34711.0
2024-04-25 15:10:00,66.58,66.61,66.57,66.6,32044.0,64.5442,64.5732,64.5345,64.5635,32044.0
2024-04-25 15:15:00,66.61,66.67,66.59,66.66,26784.0,64.5732,64.6314,64.5538,64.6217,26784.0
2024-04-25 15:20:00,66.65,66.67,66.64,66.65,24569.0,64.612,64.6314,64.6023,64.612,24569.0
2024-04-25 15:25:00,66.64,66.67,66.63,66.66,28098.0,64.6023,64.6314,64.5926,64.6217,28098.0
2024-04-25 15:30:00,66.65,66.66,66.61,66.63,34841.0,64.612,64.6217,64.5732,64.5926,34841.0
2024-04-25 15:35:00,66.63,66.63,66.58,66.59,47600.0,64.5926,64.5926,64.5442,64.5538,47600.0
2024-04-25 15:40:00,66.59,66.6,66.54,66.56,38081.0,64.5538,64.5635,64.5054,64.5248,38081.0
2024-04-25 15:45:00,66.56,66.58,66.52,66.53,47259.0,64.5248,64.5442,64.486,64.4957,47259.0
2024-04-25 15:50:00,66.53,66.55,66.52,66.53,83491.0,64.4957,64.5151,64.486,64.4957,83491.0
2024-04-25 15:55:00,66.53,66.59,66.52,66.58,380350.0,64.4957,64.5538,64.486,64.5442,380350.0
2024-04-26 09:30:00,66.79,66.91,66.79,66.91,213297.0,64.7477,64.8641,64.7477,64.8641,213297.0
2024-04-26 09:35:00,66.91,66.99,66.88,66.98,176076.0,64.8641,64.9416,64.835,64.9319,176076.0
2024-04-26 09:40:00,66.98,66.98,66.91,66.96,137041.0,64.9319,64.9319,64.8641,64.9125,137041.0
2024-04-26 09:45:00,66.96,66.97,66.94,66.97,59491.0,64.9125,64.9222,64.8931,64.9222,59491.0
2024-04-26 09:50:00,66.97,67.03,66.96,67.02,180349.0,64.9222,64.9804,64.9125,64.9707,180349.0
2024-04-26 09:55:00,67.02,67.04,66.99,67.0,76878.0,64.9707,64.9901,64.9416,64.9513,76878.0
2024-04-26 10:00:00,67.0,67.07,66.98,67.06,220071.0,64.9513,65.0192,64.9319,65.0095,220071.0
2024-04-26 10:05:00,67.06,67.13,67.04,67.09,195612.0,65.0095,65.0773,64.9901,65.0386,195612.0
2024-04-26 10:10:00,67.1,67.15,67.09,67.13,397431.0,65.0483,65.0967,65.0386,65.0773,397431.0
2024-04-26 10:15:00,67.13,67.16,67.08,67.12,364226.0,65.0773,65.1064,65.0289,65.0676,364226.0
2024-04-26 10:20:00,67.12,67.15,67.09,67.13,252221.0,65.0676,65.0967,65.0386,65.0773,252221.0
2024-04-26 10:25:00,67.13,67.16,67.08,67.08,111599.0,65.0773,65.1064,65.0289,65.0289,111599.0
2024-04-26 10:30:00,67.09,67.13,67.07,67.13,20579.0,65.0386,65.0773,65.0192,65.0773,20579.0
2024-04-26 10:35:00,67.12,67.13,67.06,67.08,21534.0,65.0676,65.0773,65.0095,65.0289,21534.0
2024-04-26 10:40:00,67.08,67.08,67.0,67.01,47408.0,65.0289,65.0289,64.9513,64.961,47408.0
2024-04-26 10:45:00,67.01,67.01,66.97,67.0,77194.0,64.961,64.961,64.9222,64.9513,77194.0
2024-04-26 10:50:00,67.0,67.0,66.92,66.94,70894.0,64.9513,64.9513,64.8738,64.8931,70894.0
2024-04-26 10:55:00,66.94,66.96,66.92,66.94,74702.0,64.8931,64.9125,64.8738,64.8931,74702.0
2024-04-26 11:00:00,66.95,67.01,66.93,66.97,45133.0,64.9028,64.961,64.8835,64.9222,45133.0
2024-04-26 11:05:00,66.97,66.99,66.96,66.97,25040.0,64.9222,64.9416,64.9125,64.9222,25040.0
2024-04-26 11:10:00,66.97,66.98,66.89,66.93,238968.0,64.9222,64.9319,64.8447,64.8835,238968.0
2024-04-26 11:15:00,66.94,66.95,66.91,66.95,187633.0,64.8931,64.9028,64.8641,64.9028,187633.0
2024-04-26 11:20:00,66.95,66.95,66.91,66.92,43201.0,64.9028,64.9028,64.8641,64.8738,43201.0
2024-04-26 11:25:00,66.92,66.95,66.92,66.92,31399.0,64.8738,64.9028,64.8738,64.8738,31399.0
2024-04-26 11:30:00,66.92,66.95,66.9,66.93,52640.0,64.8738,64.9028,64.8544,64.8835,52640.0
2024-04-26 11:35:00,66.93,66.95,66.92,66.95,19019.0,64.8835,64.9028,64.8738,64.9028,19019.0
2024-04-26 11:40:00,66.94,66.97,66.92,66.97,37966.0,64.8931,64.9222,64.8738,64.9222,37966.0
2024-04-26 11:45:00,66.98,67.0,66.96,66.98,72033.0,64.9319,64.9513,64.9125,64.9319,72033.0
2024-04-26 11:50:00,66.98,66.98,66.93,66.98,110713.0,64.9319,64.9319,64.8835,64.9319,110713.0
2024-04-26 11:55:00,66.98,66.99,66.95,66.97,40097.0,64.9319,64.9416,64.9028,64.9222,40097.0
2024-04-26 12:00:00,66.97,66.97,66.9,66.94,48868.0,64.9222,64.9222,64.8544,64.8931,48868.0
2024-04-26 12:05:00,66.94,66.97,66.92,66.96,15119.0,64.8931,64.9222,64.8738,64.9125,15119.0
2024-04-26 12:10:00,66.97,66.99,66.96,66.99,154914.0,64.9222,64.9416,64.9125,64.9416,154914.0
2024-04-26 12:15:00,66.99,67.02,66.97,67.0,72331.0,64.9416,64.9707,64.9222,64.9513,72331.0
2024-04-26 12:20:00,67.0,67.05,66.99,67.03,53176.0,64.9513,64.9998,64.9416,64.9804,53176.0
2024-04-26 12:25:00,67.03,67.06,67.03,67.06,77056.0,64.9804,65.0095,64.9804,65.0095,77056.0
2024-04-26 12:30:00,67.05,67.09,67.04,67.08,64663.0,64.9998,65.0386,64.9901,65.0289,64663.0
2024-04-26 12:35:00,67.08,67.1,67.06,67.09,76416.0,65.0289,65.0483,65.0095,65.0386,76416.0
2024-04-26 12:40:00,67.09,67.1,67.07,67.08,57269.0,65.0386,65.0483,65.0192,65.0289,57269.0
2024-04-26 12:45:00,67.08,67.11,67.07,67.1,94650.0,65.0289,65.0579,65.0192,65.0483,94650.0
2024-04-26 12:50:00,67.1,67.11,67.09,67.1,59896.0,65.0483,65.0579,65.0386,65.0483,59896.0
2024-04-26 12:55:00,67.11,67.13,67.1,67.13,102941.0,65.0579,65.0773,65.0483,65.0773,102941.0
2024-04-26 13:00:00,67.13,67.16,67.12,67.13,85634.0,65.0773,65.1064,65.0676,65.0773,85634.0
2024-04-26 13:05:00,67.14,67.15,67.1,67.11,49223.0,65.087,65.0967,65.0483,65.0579,49223.0
2024-04-26 13:10:00,67.11,67.13,67.1,67.12,34826.0,65.0579,65.0773,65.0483,65.0676,34826.0
2024-04-26 13:15:00,67.11,67.13,67.11,67.12,32814.0,65.0579,65.0773,65.0579,65.0676,32814.0
2024-04-26 13:20:00,67.12,67.15,67.12,67.14,65617.0,65.0676,65.0967,65.0676,65.087,65617.0
2024-04-26 13:25:00,67.15,67.15,67.12,67.12,56727.0,65.0967,65.0967,65.0676,65.0676,56727.0
2024-04-26 13:30:00,67.13,67.17,67.12,67.16,84059.0,65.0773,65.1161,65.0676,65.1064,84059.0
2024-04-26 13:35:00,67.16,67.16,67.13,67.14,21178.0,65.1064,65.1064,65.0773,65.087,21178.0
2024-04-26 13:40:00,67.13,67.15,67.09,67.13,44122.0,65.0773,65.0967,65.0386,65.0773,44122.0
2024-04-26 13:45:00,67.13,67.17,67.13,67.17,52621.0,65.0773,65.1161,65.0773,65.1161,52621.0
2024-04-26 13:50:00,67.17,67.18,67.16,67.16,46104.0,65.1161,65.1258,65.1064,65.1064,46104.0
2024-04-26 13:55:00,67.16,67.16,67.14,67.15,10279.0,65.1064,65.1064,65.087,65.0967,10279.0
2024-04-26 14:00:00,67.15,67.16,67.11,67.12,54714.0,65.0967,65.1064,65.0579,65.0676,54714.0
2024-04-26 14:05:00,67.12,67.13,67.11,67.12,12371.0,65.0676,65.0773,65.0579,65.0676,12371.0
2024-04-26 14:10:00,67.12,67.13,67.09,67.09,18526.0,65.0676,65.0773,65.0386,65.0386,18526.0
2024-04-26 14:15:00,67.09,67.11,67.08,67.11,21826.0,65.0386,65.0579,65.0289,65.0579,21826.0
2024-04-26 14:20:00,67.11,67.12,67.1,67.12,17150.0,65.0579,65.0676,65.0483,65.0676,17150.0
2024-04-26 14:25:00,67.12,67.12,67.1,67.12,24739.0,65.0676,65.0676,65.0483,65.0676,24739.0
2024-04-26 14:30:00,67.12,67.13,67.09,67.09,116292.0,65.0676,65.0773,65.0386,65.0386,116292.0
2024-04-26 14:35:00,67.09,67.15,67.09,67.15,77108.0,65.0386,65.0967,65.0386,65.0967,77108.0
2024-04-26 14:40:00,67.16,67.18,67.15,67.16,52084.0,65.1064,65.1258,65.0967,65.1064,52084.0
2024-04-26 14:45:00,67.16,67.16,67.14,67.14,17700.0,65.1064,65.1064,65.087,65.087,17700.0
2024-04-26 14:50:00,67.15,67.16,67.14,67.14,9901.0,65.0967,65.1064,65.087,65.087,9901.0
2024-04-26 14:55:00,67.15,67.2,67.14,67.2,31932.0,65.0967,65.1452,65.087,65.1452,31932.0
2024-04-26 15:00:00,67.19,67.21,67.16,67.19,139178.0,65.1355,65.1549,65.1064,65.1355,139178.0
2024-04-26 15:05:00,67.18,67.19,67.17,67.19,48055.0,65.1258,65.1355,65.1161,65.1355,48055.0
2024-04-26 15:10:00,67.18,67.19,67.17,67.17,34730.0,65.1258,65.1355,65.1161,65.1161,34730.0
2024-04-26 15:15:00,67.17,67.17,67.15,67.16,25325.0,65.1161,65.1161,65.0967,65.1064,25325.0
2024-04-26 15:20:00,67.15,67.17,67.15,67.17,17881.0,65.0967,65.1161,65.0967,65.1161,17881.0
2024-04-26 15:25:00,67.17,67.18,67.16,67.18,39582.0,65.1161,65.1258,65.1064,65.1258,39582.0
2024-04-26 15:30:00,67.17,67.18,67.12,67.14,69895.0,65.1161,65.1258,65.0676,65.087,69895.0
2024-04-26 15:35:00,67.13,67.14,67.11,67.12,37899.0,65.0773,65.087,65.0579,65.0676,37899.0
2024-04-26 15:40:00,67.12,67.12,67.06,67.07,53216.0,65.0676,65.0676,65.0095,65.0192,53216.0
2024-04-26 15:45:00,67.07,67.1,67.07,67.09,231379.0,65.0192,65.0483,65.0192,65.0386,231379.0
2024-04-26 15:50:00,67.09,67.1,67.07,67.09,150711.0,65.0386,65.0483,65.0192,65.0386,150711.0
2024-04-26 15:55:00,67.09,67.17,67.08,67.08,274469.0,65.0386,65.1161,65.0289,65.0289,274469.0
2024-04-29 09:30:00,67.62,67.68,67.61,67.63,126997.0,65.5524,65.6105,65.5427,65.562,126997.0
2024-04-29 09:35:00,67.63,67.66,67.58,67.59,111303.0,65.562,65.5911,65.5136,65.5233,111303.0
2024-04-29 09:40:00,67.58,67.59,67.52,67.57,79000.0,65.5136,65.5233,65.4554,65.5039,79000.0
2024-04-29 09:45:00,67.56,67.58,67.56,67.58,19009.0,65.4942,65.5136,65.4942,65.5136,19009.0
2024-04-29 09:50:00,67.57,67.57,67.51,67.51,21959.0,65.5039,65.5039,65.4457,65.4457,21959.0
2024-04-29 09:55:00,67.51,67.52,67.47,67.47,41784.0,65.4457,65.4554,65.4069,65.4069,41784.0
2024-04-29 10:00:00,67.48,67.52,67.47,67.48,39749.0,65.4166,65.4554,65.4069,65.4166,39749.0
2024-04-29 10:05:00,67.48,67.51,67.47,67.5,17537.0,65.4166,65.4457,65.4069,65.436,17537.0
2024-04-29 10:10:00,67.5,67.51,67.47,67.5,30721.0,65.436,65.4457,65.4069,65.436,30721.0
2024-04-29 10:15:00,67.51,67.53,67.48,67.51,36577.0,65.4457,65.4651,65.4166,65.4457,36577.0
2024-04-29 10:20:00,67.51,67.54,67.5,67.51,24940.0,65.4457,65.4748,65.436,65.4457,24940.0
2024-04-29 10:25:00,67.51,67.54,67.51,67.53,35440.0,65.4457,65.4748,65.4457,65.4651,35440.0
2024-04-29 10:30:00,67.54,67.58,67.54,67.55,92622.0,65.4748,65.5136,65.4748,65.4845,92622.0
2024-04-29 10:35:00,67.56,67.56,67.49,67.5,91669.0,65.4942,65.4942,65.4263,65.436,91669.0
2024-04-29 10:40:00,67.51,67.55,67.5,67.54,67658.0,65.4457,65.4845,65.436,65.4748,67658.0
2024-04-29 10:45:00,67.54,67.54,67.51,67.53,97307.0,65.4748,65.4748,65.4457,65.4651,97307.0
2024-04-29 10:50:00,67.52,67.54,67.51,67.54,51818.0,65.4554,65.4748,65.4457,65.4748,51818.0
2024-04-29 10:55:00,67.55,67.59,67.54,67.57,70610.0,65.4845,65.5233,65.4748,65.5039,70610.0
2024-04-29 11:00:00,67.56,67.58,67.55,67.58,62465.0,65.4942,65.5136,65.4845,65.5136,62465.0
2024-04-29 11:05:00,67.58,67.58,67.55,67.55,35167.0,65.5136,65.5136,65.4845,65.4845,35167.0
2024-04-29 11:10:00,67.54,67.55,67.53,67.55,17177.0,65.4748,65.4845,65.4651,65.4845,17177.0
2024-04-29 11:15:00,67.55,67.56,67.54,67.56,21453.0,65.4845,65.4942,65.4748,65.4942,21453.0
2024-04-29 11:20:00,67.56,67.56,67.51,67.53,24396.0,65.4942,65.4942,65.4457,65.4651,24396.0
2024-04-29 11:25:00,67.53,67.56,67.52,67.56,35055.0,65.4651,65.4942,65.4554,65.4942,35055.0
2024-04-29 11:30:00,67.56,67.57,67.52,67.53,46221.0,65.4942,65.5039,65.4554,65.4651,46221.0
2024-04-29 11:35:00,67.52,67.52,67.5,67.52,17430.0,65.4554,65.4554,65.436,65.4554,17430.0
2024-04-29 11:40:00,67.52,67.61,67.52,67.61,113815.0,65.4554,65.5427,65.4554,65.5427,113815.0
2024-04-29 11:45:00,67.61,67.64,67.6,67.61,71283.0,65.5427,65.5717,65.533,65.5427,71283.0
2024-04-29 11:50:00,67.61,67.62,67.58,67.59,51262.0,65.5427,65.5524,65.5136,65.5233,51262.0
2024-04-29 11:55:00,67.59,67.59,67.56,67.59,44063.0,65.5233,65.5233,65.4942,65.5233,44063.0
2024-04-29 12:00:00,67.59,67.61,67.56,67.59,48392.0,65.5233,65.5427,65.4942,65.5233,48392.0
2024-04-29 12:05:00,67.58,67.59,67.56,67.56,29470.0,65.5136,65.5233,65.4942,65.4942,29470.0
2024-04-29 12:10:00,67.56,67.59,67.56,67.58,57418.0,65.4942,65.5233,65.4942,65.5136,57418.0
2024-04-29 12:15:00,67.58,67.59,67.56,67.58,36708.0,65.5136,65.5233,65.4942,65.5136,36708.0
2024-04-29 12:20:00,67.57,67.6,67.55,67.59,77769.0,65.5039,65.533,65.4845,65.5233,77769.0
2024-04-29 12:25:00,67.58,67.6,67.57,67.58,70958.0,65.5136,65.533,65.5039,65.5136,70958.0
2024-04-29 12:30:00,67.58,67.62,67.56,67.61,44183.0,65.5136,65.5524,65.4942,65.5427,44183.0
2024-04-29 12:35:00,67.6,67.62,67.57,67.57,10936.0,65.533,65.5524,65.5039,65.5039,10936.0
2024-04-29 12:40:00,67.58,67.9,67.57,67.88,828686.0,65.5136,65.8238,65.5039,65.8044,828686.0
2024-04-29 12:45:00,67.89,67.98,67.78,67.79,238863.0,65.8141,65.9013,65.7075,65.7172,238863.0
2024-04-29 12:50:00,67.78,67.85,67.78,67.81,92891.0,65.7075,65.7753,65.7075,65.7365,92891.0
2024-04-29 12:55:00,67.81,67.83,67.78,67.8,43410.0,65.7365,65.7559,65.7075,65.7269,43410.0
2024-04-29 13:00:00,67.8,67.81,67.75,67.77,83069.0,65.7269,65.7365,65.6784,65.6978,83069.0
2024-04-29 13:05:00,67.77,67.77,67.73,67.75,27632.0,65.6978,65.6978,65.659,65.6784,27632.0
2024-04-29 13:10:00,67.76,67.77,67.73,67.74,61891.0,65.6881,65.6978,65.659,65.6687,61891.0
2024-04-29 13:15:00,67.74,67.77,67.74,67.77,36607.0,65.6687,65.6978,65.6687,65.6978,36607.0
2024-04-29 13:20:00,67.77,67.8,67.77,67.79,10385.0,65.6978,65.7269,65.6978,65.7172,10385.0
2024-04-29 13:25:00,67.78,67.79,67.75,67.77,33858.0,65.7075,65.7172,65.6784,65.6978,33858.0
2024-04-29 13:30:00,67.78,67.78,67.73,67.74,30207.0,65.7075,65.7075,65.659,65.6687,30207.0
2024-04-29 13:35:00,67.75,67.76,67.72,67.73,12061.0,65.6784,65.6881,65.6493,65.659,12061.0
2024-04-29 13:40:00,67.73,67.74,67.7,67.72,72303.0,65.659,65.6687,65.6299,65.6493,72303.0
2024-04-29 13:45:00,67.71,67.73,67.7,67.71,43097.0,65.6396,65.659,65.6299,65.6396,43097.0
2024-04-29 13:50:00,67.71,67.73,67.7,67.72,44825.0,65.6396,65.659,65.6299,65.6493,44825.0
2024-04-29 13:55:00,67.71,67.74,67.7,67.73,22244.0,65.6396,65.6687,65.6299,65.659,22244.0
2024-04-29 14:00:00,67.72,67.87,67.69,67.78,238123.0,65.6493,65.7947,65.6202,65.7075,238123.0
2024-04-29 14:05:00,67.78,67.79,67.73,67.74,26573.0,65.7075,65.7172,65.659,65.6687,26573.0
2024-04-29 14:10:00,67.74,67.75,67.71,67.75,38658.0,65.6687,65.6784,65.6396,65.6784,38658.0
2024-04-29 14:15:00,67.74,67.75,67.71,67.71,31870.0,65.6687,65.6784,65.6396,65.6396,31870.0
2024-04-29 14:20:00,67.72,67.74,67.71,67.72,23165.0,65.6493,65.6687,65.6396,65.6493,23165.0
2024-04-29 14:25:00,67.72,67.73,67.69,67.69,36181.0,65.6493,65.659,65.6202,65.6202,36181.0
2024-04-29 14:30:00,67.69,67.71,67.61,67.65,178400.0,65.6202,65.6396,65.5427,65.5814,178400.0
2024-04-29 14:35:00,67.66,67.68,67.64,67.68,58490.0,65.5911,65.6105,65.5717,65.6105,58490.0
2024-04-29 14:40:00,67.68,67.72,67.68,67.71,47881.0,65.6105,65.6493,65.6105,65.6396,47881.0
2024-04-29 14:45:00,67.71,67.72,67.7,67.72,15570.0,65.6396,65.6493,65.6299,65.6493,15570.0
2024-04-29 14:50:00,67.72,67.73,67.69,67.71,98180.0,65.6493,65.659,65.6202,65.6396,98180.0
2024-04-29 14:55:00,67.71,67.75,67.71,67.75,33670.0,65.6396,65.6784,65.6396,65.6784,33670.0
2024-04-29 15:00:00,67.75,67.75,67.58,67.62,224447.0,65.6784,65.6784,65.5136,65.5524,224447.0
2024-04-29 15:05:00,67.62,67.65,67.57,67.64,52475.0,65.5524,65.5814,65.5039,65.5717,52475.0
2024-04-29 15:10:00,67.64,67.65,67.59,67.61,120014.0,65.5717,65.5814,65.5233,65.5427,120014.0
2024-04-29 15:15:00,67.61,67.62,67.58,67.61,34349.0,65.5427,65.5524,65.5136,65.5427,34349.0
2024-04-29 15:20:00,67.61,67.64,67.59,67.64,88620.0,65.5427,65.5717,65.5233,65.5717,88620.0
2024-04-29 15:25:00,67.63,67.65,67.61,67.63,32314.0,65.562,65.5814,65.5427,65.562,32314.0
2024-04-29 15:30:00,67.63,67.65,67.59,67.61,43539.0,65.562,65.5814,65.5233,65.5427,43539.0
2024-04-29 15:35:00,67.62,67.63,67.6,67.6,39154.0,65.5524,65.562,65.533,65.533,39154.0
2024-04-29 15:40:00,67.6,67.63,67.58,67.62,47532.0,65.533,65.562,65.5136,65.5524,47532.0
2024-04-29 15:45:00,67.62,67.64,67.61,67.63,59030.0,65.5524,65.5717,65.5427,65.562,59030.0
2024-04-29 15:50:00,67.62,67.73,67.62,67.71,134587.0,65.5524,65.659,65.5524,65.6396,134587.0
2024-04-29 15:55:00,67.72,67.76,67.71,67.75,345136.0,65.6493,65.6881,65.6396,65.6784,345136.0
2024-04-30 09:30:00,67.98,68.02,67.93,68.01,114335.0,65.9013,65.9401,65.8529,65.9304,114335.0
2024-04-30 09:35:00,68.01,68.05,67.97,68.0,104968.0,65.9304,65.9692,65.8917,65.9207,104968.0
2024-04-30 09:40:00,68.0,68.11,68.0,68.09,133121.0,65.9207,66.0274,65.9207,66.008,133121.0
2024-04-30 09:45:00,68.09,68.09,68.03,68.04,56532.0,66.008,66.008,65.9498,65.9595,56532.0
2024-04-30 09:50:00,68.03,68.04,67.9,67.92,71222.0,65.9498,65.9595,65.8238,65.8432,71222.0
2024-04-30 09:55:00,67.93,67.96,67.91,67.91,191347.0,65.8529,65.882,65.8335,65.8335,191347.0
2024-04-30 10:00:00,67.92,67.98,67.9,67.98,196676.0,65.8432,65.9013,65.8238,65.9013,196676.0
2024-04-30 10:05:00,67.98,68.04,67.96,67.98,163012.0,65.9013,65.9595,65.882,65.9013,163012.0
2024-04-30 10:10:00,67.97,67.97,67.89,67.96,29351.0,65.8917,65.8917,65.8141,65.882,29351.0
2024-04-30 10:15:00,67.95,68.02,67.95,67.99,45352.0,65.8723,65.9401,65.8723,65.911,45352.0
2024-04-30 10:20:00,67.99,68.02,67.96,67.96,45650.0,65.911,65.9401,65.882,65.882,45650.0
2024-04-30 10:25:00,67.96,67.98,67.92,67.92,24623.0,65.882,65.9013,65.8432,65.8432,24623.0
2024-04-30 10:30:00,67.92,67.93,67.82,67.83,47713.0,65.8432,65.8529,65.7462,65.7559,47713.0
2024-04-30 10:35:00,67.83,67.84,67.8,67.84,34255.0,65.7559,65.7656,65.7269,65.7656,34255.0
2024-04-30 10:40:00,67.84,67.86,67.83,67.86,17695.0,65.7656,65.785,65.7559,65.785,17695.0
2024-04-30 10:45:00,67.86,67.9,67.85,67.86,23908.0,65.785,65.8238,65.7753,65.785,23908.0
2024-04-30 10:50:00,67.87,67.89,67.84,67.86,90438.0,65.7947,65.8141,65.7656,65.785,90438.0
2024-04-30 10:55:00,67.86,67.87,67.82,67.82,54451.0,65.785,65.7947,65.7462,65.7462,54451.0
2024-04-30 11:00:00,67.82,67.82,67.76,67.78,62657.0,65.7462,65.7462,65.6881,65.7075,62657.0
2024-04-30 11:05:00,67.78,67.79,67.68,67.69,50903.0,65.7075,65.7172,65.6105,65.6202,50903.0
2024-04-30 11:10:00,67.69,67.71,67.61,67.62,79643.0,65.6202,65.6396,65.5427,65.5524,79643.0
2024-04-30 11:15:00,67.63,67.68,67.62,67.66,48361.0,65.562,65.6105,65.5524,65.5911,48361.0
2024-04-30 11:20:00,67.66,67.67,67.62,67.63,61140.0,65.5911,65.6008,65.5524,65.562,61140.0
2024-04-30 11:25:00,67.63,67.66,67.62,67.64,60659.0,65.562,65.5911,65.5524,65.5717,60659.0
2024-04-30 11:30:00,67.65,67.65,67.61,67.63,49347.0,65.5814,65.5814,65.5427,65.562,49347.0
2024-04-30 11:35:00,67.64,67.66,67.63,67.66,21134.0,65.5717,65.5911,65.562,65.5911,21134.0
2024-04-30 11:40:00,67.67,67.67,67.59,67.61,15519.0,65.6008,65.6008,65.5233,65.5427,15519.0
2024-04-30 11:45:00,67.6,67.62,67.6,67.61,21859.0,65.533,65.5524,65.533,65.5427,21859.0
2024-04-30 11:50:00,67.62,67.62,67.59,67.61,14578.0,65.5524,65.5524,65.5233,65.5427,14578.0
2024-04-30 11:55:00,67.61,67.65,67.6,67.64,40845.0,65.5427,65.5814,65.533,65.5717,40845.0
2024-04-30 12:00:00,67.64,67.64,67.59,67.59,30159.0,65.5717,65.5717,65.5233,65.5233,30159.0
2024-04-30 12:05:00,67.59,67.59,67.57,67.59,9268.0,65.5233,65.5233,65.5039,65.5233,9268.0
2024-04-30 12:10:00,67.59,67.63,67.58,67.63,26397.0,65.5233,65.562,65.5136,65.562,26397.0
2024-04-30 12:15:00,67.63,67.63,67.59,67.62,19814.0,65.562,65.562,65.5233,65.5524,19814.0
2024-04-30 12:20:00,67.63,67.67,67.62,67.66,39297.0,65.562,65.6008,65.5524,65.5911,39297.0
2024-04-30 12:25:00,67.66,67.68,67.65,67.65,15191.0,65.5911,65.6105,65.5814,65.5814,15191.0
2024-04-30 12:30:00,67.66,67.66,67.53,67.54,30241.0,65.5911,65.5911,65.4651,65.4748,30241.0
2024-04-30 12:35:00,67.54,67.59,67.54,67.57,57668.0,65.4748,65.5233,65.4748,65.5039,57668.0
2024-04-30 12:40:00,67.57,67.58,67.52,67.53,58214.0,65.5039,65.5136,65.4554,65.4651,58214.0
2024-04-30 12:45:00,67.54,67.55,67.51,67.52,51845.0,65.4748,65.4845,65.4457,65.4554,51845.0
2024-04-30 12:50:00,67.52,67.54,67.51,67.52,46406.0,65.4554,65.4748,65.4457,65.4554,46406.0
2024-04-30 12:55:00,67.52,67.56,67.51,67.55,56126.0,65.4554,65.4942,65.4457,65.4845,56126.0
2024-04-30 13:00:00,67.55,67.59,67.53,67.55,37644.0,65.4845,65.5233,65.4651,65.4845,37644.0
2024-04-30 13:05:00,67.54,67.56,67.53,67.53,141590.0,65.4748,65.4942,65.4651,65.4651,141590.0
2024-04-30 13:10:00,67.53,67.55,67.47,67.5,108518.0,65.4651,65.4845,65.4069,65.436,108518.0
2024-04-30 13:15:00,67.5,67.53,67.49,67.51,34976.0,65.436,65.4651,65.4263,65.4457,34976.0
2024-04-30 13:20:00,67.51,67.54,67.51,67.53,11510.0,65.4457,65.4748,65.4457,65.4651,11510.0
2024-04-30 13:25:00,67.54,67.57,67.53,67.53,36316.0,65.4748,65.5039,65.4651,65.4651,36316.0
2024-04-30 13:30:00,67.53,67.54,67.51,67.52,31230.0,65.4651,65.4748,65.4457,65.4554,31230.0
2024-04-30 13:35:00,67.51,67.55,67.51,67.55,12185.0,65.4457,65.4845,65.4457,65.4845,12185.0
2024-04-30 13:40:00,67.55,67.57,67.52,67.54,33099.0,65.4845,65.5039,65.4554,65.4748,33099.0
2024-04-30 13:45:00,67.54,67.57,67.53,67.57,41532.0,65.4748,65.5039,65.4651,65.5039,41532.0
2024-04-30 13:50:00,67.57,67.59,67.56,67.59,16373.0,65.5039,65.5233,65.4942,65.5233,16373.0
2024-04-30 13:55:00,67.6,67.62,67.58,67.62,23539.0,65.533,65.5524,65.5136,65.5524,23539.0
2024-04-30 14:00:00,67.62,67.64,67.62,67.63,11971.0,65.5524,65.5717,65.5524,65.562,11971.0
2024-04-30 14:05:00,67.63,67.63,67.59,67.61,17019.0,65.562,65.562,65.5233,65.5427,17019.0
2024-04-30 14:10:00,67.6,67.62,67.59,67.6,23405.0,65.533,65.5524,65.5233,65.533,23405.0
2024-04-30 14:15:00,67.6,67.6,67.58,67.58,9832.0,65.533,65.533,65.5136,65.5136,9832.0
2024-04-30 14:20:00,67.59,67.61,67.56,67.58,20625.0,65.5233,65.5427,65.4942,65.5136,20625.0
2024-04-30 14:25:00,67.57,67.57,67.5,67.52,46255.0,65.5039,65.5039,65.436,65.4554,46255.0
2024-04-30 14:30:00,67.52,67.55,67.52,67.54,23812.0,65.4554,65.4845,65.4554,65.4748,23812.0
2024-04-30 14:35:00,67.55,67.56,67.53,67.55,15692.0,65.4845,65.4942,65.4651,65.4845,15692.0
2024-04-30 14:40:00,67.55,67.56,67.5,67.5,18566.0,65.4845,65.4942,65.436,65.436,18566.0
2024-04-30 14:45:00,67.51,67.51,67.46,67.46,23634.0,65.4457,65.4457,65.3972,65.3972,23634.0
2024-04-30 14:50:00,67.46,67.46,67.41,67.43,68728.0,65.3972,65.3972,65.3488,65.3682,68728.0
2024-04-30 14:55:00,67.44,67.44,67.41,67.44,37397.0,65.3779,65.3779,65.3488,65.3779,37397.0
2024-04-30 15:00:00,67.44,67.49,67.43,67.48,43736.0,65.3779,65.4263,65.3682,65.4166,43736.0
2024-04-30 15:05:00,67.48,67.5,67.47,67.48,69084.0,65.4166,65.436,65.4069,65.4166,69084.0
2024-04-30 15:10:00,67.49,67.5,67.48,67.48,46332.0,65.4263,65.436,65.4166,65.4166,46332.0
2024-04-30 15:15:00,67.49,67.49,67.44,67.45,60644.0,65.4263,65.4263,65.3779,65.3876,60644.0
2024-04-30 15:20:00,67.45,67.47,67.41,67.43,37873.0,65.3876,65.4069,65.3488,65.3682,37873.0
2024-04-30 15:25:00,67.42,67.45,67.41,67.44,33314.0,65.3585,65.3876,65.3488,65.3779,33314.0
2024-04-30 15:30:00,67.44,67.47,67.42,67.45,41339.0,65.3779,65.4069,65.3585,65.3876,41339.0
2024-04-30 15:35:00,67.45,67.45,67.39,67.41,96740.0,65.3876,65.3876,65.3294,65.3488,96740.0
2024-04-30 15:40:00,67.4,67.42,67.38,67.39,126752.0,65.3391,65.3585,65.3197,65.3294,126752.0
2024-04-30 15:45:00,67.39,67.41,67.36,67.4,104735.0,65.3294,65.3488,65.3003,65.3391,104735.0
2024-04-30 15:50:00,67.4,67.4,67.34,67.36,270456.0,65.3391,65.3391,65.2809,65.3003,270456.0
2024-04-30 15:55:00,67.37,67.37,67.27,67.27,582115.0,65.31,65.31,65.2131,65.2131,582115.0
2024-05-01 09:30:00,67.34,67.4,67.33,67.36,65574.0,65.2809,65.3391,65.2712,65.3003,65574.0
2024-05-01 09:35:00,67.36,67.37,67.25,67.26,58710.0,65.3003,65.31,65.1937,65.2034,58710.0
2024-05-01 09:40:00,67.26,67.26,67.21,67.24,41077.0,65.2034,65.2034,65.1549,65.184,41077.0
2024-05-01 09:45:00,67.24,67.26,67.21,67.23,23403.0,65.184,65.2034,65.1549,65.1743,23403.0
2024-05-01 09:50:00,67.23,67.26,67.2,67.2,30758.0,65.1743,65.2034,65.1452,65.1452,30758.0
2024-05-01 09:55:00,67.21,67.24,67.19,67.23,49900.0,65.1549,65.184,65.1355,65.1743,49900.0
2024-05-01 10:00:00,67.24,67.31,67.2,67.22,206108.0,65.184,65.2518,65.1452,65.1646,206108.0
2024-05-01 10:05:00,67.21,67.27,67.2,67.24,94238.0,65.1549,65.2131,65.1452,65.184,94238.0
2024-05-01 10:10:00,67.24,67.25,67.16,67.24,72305.0,65.184,65.1937,65.1064,65.184,72305.0
2024-05-01 10:15:00,67.24,67.26,67.19,67.2,50245.0,65.184,65.2034,65.1355,65.1452,50245.0
2024-05-01 10:20:00,67.2,67.23,67.17,67.17,44528.0,65.1452,65.1743,65.1161,65.1161,44528.0
2024-05-01 10:25:00,67.17,67.25,67.16,67.25,47790.0,65.1161,65.1937,65.1064,65.1937,47790.0
2024-05-01 10:30:00,67.25,67.27,67.2,67.21,46976.0,65.1937,65.2131,65.1452,65.1549,46976.0
2024-05-01 10:35:00,67.22,67.25,67.21,67.23,33358.0,65.1646,65.1937,65.1549,65.1743,33358.0
2024-05-01 10:40:00,67.22,67.22,67.16,67.2,23910.0,65.1646,65.1646,65.1064,65.1452,23910.0
2024-05-01 10:45:00,67.21,67.22,67.18,67.2,23169.0,65.1549,65.1646,65.1258,65.1452,23169.0
2024-05-01 10:50:00,67.2,67.21,67.17,67.19,15397.0,65.1452,65.1549,65.1161,65.1355,15397.0
2024-05-01 10:55:00,67.19,67.25,67.17,67.23,478491.0,65.1355,65.1937,65.1161,65.1743,478491.0
2024-05-01 11:00:00,67.23,67.25,67.21,67.22,42253.0,65.1743,65.1937,65.1549,65.1646,42253.0
2024-05-01 11:05:00,67.22,67.24,67.14,67.14,62828.0,65.1646,65.184,65.087,65.087,62828.0
2024-05-01 11:10:00,67.14,67.17,67.12,67.13,68166.0,65.087,65.1161,65.0676,65.0773,68166.0
2024-05-01 11:15:00,67.13,67.14,67.06,67.09,50286.0,65.0773,65.087,65.0095,65.0386,50286.0
2024-05-01 11:20:00,67.1,67.17,67.1,67.16,60547.0,65.0483,65.1161,65.0483,65.1064,60547.0
2024-05-01 11:25:00,67.16,67.2,67.14,67.2,99607.0,65.1064,65.1452,65.087,65.1452,99607.0
2024-05-01 11:30:00,67.2,67.21,67.16,67.21,61458.0,65.1452,65.1549,65.1064,65.1549,61458.0
2024-05-01 11:35:00,67.22,67.25,67.21,67.25,86699.0,65.1646,65.1937,65.1549,65.1937,86699.0
2024-05-01 11:40:00,67.25,67.27,67.23,67.24,140338.0,65.1937,65.2131,65.1743,65.184,140338.0
2024-05-01 11:45:00,67.24,67.25,67.19,67.19,70330.0,65.184,65.1937,65.1355,65.1355,70330.0
2024-05-01 11:50:00,67.2,67.2,67.11,67.11,75470.0,65.1452,65.1452,65.0579,65.0579,75470.0
2024-05-01 11:55:00,67.11,67.13,67.08,67.09,24286.0,65.0579,65.0773,65.0289,65.0386,24286.0
2024-05-01 12:00:00,67.08,67.1,67.05,67.09,48615.0,65.0289,65.0483,64.9998,65.0386,48615.0
2024-05-01 12:05:00,67.1,67.11,67.07,67.09,62810.0,65.0483,65.0579,65.0192,65.0386,62810.0
2024-05-01 12:10:00,67.09,67.14,67.09,67.14,53510.0,65.0386,65.087,65.0386,65.087,53510.0
2024-05-01 12:15:00,67.13,67.14,67.11,67.12,53524.0,65.0773,65.087,65.0579,65.0676,53524.0
2024-05-01 12:20:00,67.12,67.15,67.1,67.13,79820.0,65.0676,65.0967,65.0483,65.0773,79820.0
2024-05-01 12:25:00,67.13,67.15,67.12,67.15,46359.0,65.0773,65.0967,65.0676,65.0967,46359.0
2024-05-01 12:30:00,67.14,67.15,67.1,67.12,108346.0,65.087,65.0967,65.0483,65.0676,108346.0
2024-05-01 12:35:00,67.12,67.13,67.11,67.12,78738.0,65.0676,65.0773,65.0579,65.0676,78738.0
2024-05-01 12:40:00,67.12,67.12,67.09,67.1,22750.0,65.0676,65.0676,65.0386,65.0483,22750.0
2024-05-01 12:45:00,67.09,67.12,67.09,67.1,56829.0,65.0386,65.0676,65.0386,65.0483,56829.0
2024-05-01 12:50:00,67.1,67.1,67.06,67.09,41094.0,65.0483,65.0483,65.0095,65.0386,41094.0
2024-05-01 12:55:00,67.1,67.1,67.06,67.08,58679.0,65.0483,65.0483,65.0095,65.0289,58679.0
2024-05-01 13:00:00,67.07,67.09,67.05,67.06,110034.0,65.0192,65.0386,64.9998,65.0095,110034.0
2024-05-01 13:05:00,67.05,67.07,67.04,67.06,90920.0,64.9998,65.0192,64.9901,65.0095,90920.0
2024-05-01 13:10:00,67.05,67.07,67.02,67.03,66315.0,64.9998,65.0192,64.9707,64.9804,66315.0
2024-05-01 13:15:00,67.03,67.05,67.01,67.03,41081.0,64.9804,64.9998,64.961,64.9804,41081.0
2024-05-01 13:20:00,67.03,67.08,67.02,67.08,84100.0,64.9804,65.0289,64.9707,65.0289,84100.0
2024-05-01 13:25:00,67.08,67.09,67.06,67.08,17966.0,65.0289,65.0386,65.0095,65.0289,17966.0
2024-05-01 13:30:00,67.08,67.1,67.07,67.1,25707.0,65.0289,65.0483,65.0192,65.0483,25707.0
2024-05-01 13:35:00,67.11,67.15,67.1,67.13,44954.0,65.0579,65.0967,65.0483,65.0773,44954.0
2024-05-01 13:40:00,67.12,67.13,67.09,67.11,40681.0,65.0676,65.0773,65.0386,65.0579,40681.0
2024-05-01 13:45:00,67.11,67.14,67.09,67.11,17396.0,65.0579,65.087,65.0386,65.0579,17396.0
2024-05-01 13:50:00,67.11,67.11,67.08,67.09,35672.0,65.0579,65.0579,65.0289,65.0386,35672.0
2024-05-01 13:55:00,67.09,67.13,67.05,67.1,63966.0,65.0386,65.0773,64.9998,65.0483,63966.0
2024-05-01 14:00:00,67.1,67.24,67.05,67.22,371732.0,65.0483,65.184,64.9998,65.1646,371732.0
2024-05-01 14:05:00,67.22,67.23,67.12,67.13,103483.0,65.1646,65.1743,65.0676,65.0773,103483.0
2024-05-01 14:10:00,67.14,67.19,67.08,67.17,67657.0,65.087,65.1355,65.0289,65.1161,67657.0
2024-05-01 14:15:00,67.17,67.22,67.15,67.19,57091.0,65.1161,65.1646,65.0967,65.1355,57091.0
2024-05-01 14:20:00,67.18,67.24,67.17,67.22,19904.0,65.1258,65.184,65.1161,65.1646,19904.0
2024-05-01 14:25:00,67.23,67.41,67.22,67.4,73562.0,65.1743,65.3488,65.1646,65.3391,73562.0
2024-05-01 14:30:00,67.4,67.42,67.15,67.39,100343.0,65.3391,65.3585,65.0967,65.3294,100343.0
2024-05-01 14:35:00,67.37,67.51,67.11,67.47,195496.0,65.31,65.4457,65.0579,65.4069,195496.0
2024-05-01 14:40:00,67.48,67.76,67.44,67.76,169881.0,65.4166,65.6881,65.3779,65.6881,169881.0
2024-05-01 14:45:00,67.77,67.77,67.62,67.72,134645.0,65.6978,65.6978,65.5524,65.6493,134645.0
2024-05-01 14:50:00,67.72,67.86,67.72,67.85,139551.0,65.6493,65.785,65.6493,65.7753,139551.0
2024-05-01 14:55:00,67.85,67.9,67.8,67.85,95278.0,65.7753,65.8238,65.7269,65.7753,95278.0
2024-05-01 15:00:00,67.86,67.92,67.8,67.8,105389.0,65.785,65.8432,65.7269,65.7269,105389.0
2024-05-01 15:05:00,67.79,67.83,67.74,67.8,68051.0,65.7172,65.7559,65.6687,65.7269,68051.0
2024-05-01 15:10:00,67.8,67.84,67.73,67.8,99324.0,65.7269,65.7656,65.659,65.7269,99324.0
2024-05-01 15:15:00,67.81,67.82,67.67,67.69,78029.0,65.7365,65.7462,65.6008,65.6202,78029.0
2024-05-01 15:20:00,67.68,67.76,67.59,67.75,122638.0,65.6105,65.6881,65.5233,65.6784,122638.0
2024-05-01 15:25:00,67.75,67.81,67.68,67.7,89942.0,65.6784,65.7365,65.6105,65.6299,89942.0
2024-05-01 15:30:00,67.7,67.7,67.56,67.58,96555.0,65.6299,65.6299,65.4942,65.5136,96555.0
2024-05-01 15:35:00,67.58,67.58,67.36,67.41,107118.0,65.5136,65.5136,65.3003,65.3488,107118.0
2024-05-01 15:40:00,67.42,67.49,67.35,67.42,110174.0,65.3585,65.4263,65.2906,65.3585,110174.0
2024-05-01 15:45:00,67.41,67.45,67.37,67.42,128140.0,65.3488,65.3876,65.31,65.3585,128140.0
2024-05-01 15:50:00,67.41,67.41,67.17,67.18,197771.0,65.3488,65.3488,65.1161,65.1258,197771.0
2024-05-01 15:55:00,67.17,67.2,67.1,67.11,639125.0,65.1161,65.1452,65.0483,65.0579,639125.0
2024-05-02 09:30:00,68.35,68.37,68.26,68.27,196264.0,66.26,66.2794,66.1728,66.1825,196264.0
2024-05-02 09:35:00,68.27,68.3,68.22,68.23,166186.0,66.1825,66.2116,66.134,66.1437,166186.0
2024-05-02 09:40:00,68.23,68.29,68.19,68.2,68910.0,66.1437,66.2019,66.1049,66.1146,68910.0
2024-05-02 09:45:00,68.21,68.23,68.14,68.15,75973.0,66.1243,66.1437,66.0565,66.0661,75973.0
2024-05-02 09:50:00,68.15,68.25,68.14,68.25,89265.0,66.0661,66.1631,66.0565,66.1631,89265.0
2024-05-02 09:55:00,68.25,68.29,68.23,68.24,41010.0,66.1631,66.2019,66.1437,66.1534,41010.0
2024-05-02 10:00:00,68.25,68.25,68.08,68.16,82267.0,66.1631,66.1631,65.9983,66.0758,82267.0
2024-05-02 10:05:00,68.16,68.17,67.94,67.96,87073.0,66.0758,66.0855,65.8626,65.882,87073.0
2024-05-02 10:10:00,67.96,68.05,67.94,68.04,31630.0,65.882,65.9692,65.8626,65.9595,31630.0
2024-05-02 10:15:00,68.04,68.12,68.03,68.1,30695.0,65.9595,66.0371,65.9498,66.0177,30695.0
2024-05-02 10:20:00,68.11,68.15,68.06,68.15,22111.0,66.0274,66.0661,65.9789,66.0661,22111.0
2024-05-02 10:25:00,68.15,68.17,68.12,68.17,35684.0,66.0661,66.0855,66.0371,66.0855,35684.0
2024-05-02 10:30:00,68.17,68.27,68.17,68.22,56849.0,66.0855,66.1825,66.0855,66.134,56849.0
2024-05-02 10:35:00,68.22,68.22,68.14,68.16,89952.0,66.134,66.134,66.0565,66.0758,89952.0
2024-05-02 10:40:00,68.16,68.18,68.04,68.06,57966.0,66.0758,66.0952,65.9595,65.9789,57966.0
2024-05-02 10:45:00,68.07,68.16,68.03,68.14,56211.0,65.9886,66.0758,65.9498,66.0565,56211.0
2024-05-02 10:50:00,68.14,68.15,68.11,68.12,46486.0,66.0565,66.0661,66.0274,66.0371,46486.0
2024-05-02 10:55:00,68.12,68.22,68.11,68.19,50795.0,66.0371,66.134,66.0274,66.1049,50795.0
2024-05-02 11:00:00,68.19,68.25,68.18,68.24,126381.0,66.1049,66.1631,66.0952,66.1534,126381.0
2024-05-02 11:05:00,68.24,68.29,68.23,68.29,51684.0,66.1534,66.2019,66.1437,66.2019,51684.0
2024-05-02 11:10:00,68.29,68.33,68.29,68.31,61279.0,66.2019,66.2406,66.2019,66.2213,61279.0
2024-05-02 11:15:00,68.31,68.33,68.28,68.28,26007.0,66.2213,66.2406,66.1922,66.1922,26007.0
2024-05-02 11:20:00,68.28,68.3,68.25,68.27,89597.0,66.1922,66.2116,66.1631,66.1825,89597.0
2024-05-02 11:25:00,68.27,68.29,68.21,68.21,140984.0,66.1825,66.2019,66.1243,66.1243,140984.0
2024-05-02 11:30:00,68.22,68.23,68.17,68.19,62790.0,66.134,66.1437,66.0855,66.1049,62790.0
2024-05-02 11:35:00,68.19,68.22,68.16,68.21,123590.0,66.1049,66.134,66.0758,66.1243,123590.0
2024-05-02 11:40:00,68.2,68.26,68.19,68.21,50817.0,66.1146,66.1728,66.1049,66.1243,50817.0
2024-05-02 11:45:00,68.2,68.22,68.19,68.2,40082.0,66.1146,66.134,66.1049,66.1146,40082.0
2024-05-02 11:50:00,68.2,68.26,68.19,68.24,63705.0,66.1146,66.1728,66.1049,66.1534,63705.0
2024-05-02 11:55:00,68.25,68.3,68.24,68.26,49058.0,66.1631,66.2116,66.1534,66.1728,49058.0
2024-05-02 12:00:00,68.27,68.28,68.19,68.2,54796.0,66.1825,66.1922,66.1049,66.1146,54796.0
2024-05-02 12:05:00,68.21,68.23,68.19,68.19,45727.0,66.1243,66.1437,66.1049,66.1049,45727.0
2024-05-02 12:10:00,68.2,68.21,68.15,68.16,34871.0,66.1146,66.1243,66.0661,66.0758,34871.0
2024-05-02 12:15:00,68.16,68.18,68.13,68.14,47339.0,66.0758,66.0952,66.0468,66.0565,47339.0
2024-05-02 12:20:00,68.14,68.23,68.13,68.22,40564.0,66.0565,66.1437,66.0468,66.134,40564.0
2024-05-02 12:25:00,68.22,68.24,68.2,68.23,25072.0,66.134,66.1534,66.1146,66.1437,25072.0
2024-05-02 12:30:00,68.23,68.24,68.17,68.21,36155.0,66.1437,66.1534,66.0855,66.1243,36155.0
2024-05-02 12:35:00,68.22,68.22,68.16,68.21,64429.0,66.134,66.134,66.0758,66.1243,64429.0
2024-05-02 12:40:00,68.2,68.22,68.18,68.22,45841.0,66.1146,66.134,66.0952,66.134,45841.0
2024-05-02 12:45:00,68.22,68.23,68.19,68.22,42367.0,66.134,66.1437,66.1049,66.134,42367.0
2024-05-02 12:50:00,68.21,68.22,68.18,68.19,30245.0,66.1243,66.134,66.0952,66.1049,30245.0
2024-05-02 12:55:00,68.19,68.19,68.16,68.17,22844.0,66.1049,66.1049,66.0758,66.0855,22844.0
2024-05-02 13:00:00,68.18,68.23,68.18,68.23,84184.0,66.0952,66.1437,66.0952,66.1437,84184.0
2024-05-02 13:05:00,68.23,68.26,68.22,68.25,106756.0,66.1437,66.1728,66.134,66.1631,106756.0
2024-05-02 13:10:00,68.26,68.29,68.24,68.27,68221.0,66.1728,66.2019,66.1534,66.1825,68221.0
2024-05-02 13:15:00,68.28,68.29,68.23,68.24,110071.0,66.1922,66.2019,66.1437,66.1534,110071.0
2024-05-02 13:20:00,68.24,68.27,68.23,68.26,66388.0,66.1534,66.1825,66.1437,66.1728,66388.0
2024-05-02 13:25:00,68.27,68.32,68.26,68.31,67220.0,66.1825,66.231,66.1728,66.2213,67220.0
2024-05-02 13:30:00,68.31,68.32,68.25,68.26,73148.0,66.2213,66.231,66.1631,66.1728,73148.0
2024-05-02 13:35:00,68.25,68.26,68.22,68.23,68831.0,66.1631,66.1728,66.134,66.1437,68831.0
2024-05-02 13:40:00,68.23,68.31,68.21,68.3,84037.0,66.1437,66.2213,66.1243,66.2116,84037.0
2024-05-02 13:45:00,68.31,68.35,68.29,68.3,176616.0,66.2213,66.26,66.2019,66.2116,176616.0
2024-05-02 13:50:00,68.31,68.35,68.29,68.31,42292.0,66.2213,66.26,66.2019,66.2213,42292.0
2024-05-02 13:55:00,68.3,68.33,68.29,68.32,62656.0,66.2116,66.2406,66.2019,66.231,62656.0
2024-05-02 14:00:00,68.31,68.41,68.31,68.41,55675.0,66.2213,66.3182,66.2213,66.3182,55675.0
2024-05-02 14:05:00,68.41,68.48,68.39,68.47,36238.0,66.3182,66.3861,66.2988,66.3764,36238.0
2024-05-02 14:10:00,68.47,68.49,68.42,68.44,41873.0,66.3764,66.3958,66.3279,66.3473,41873.0
2024-05-02 14:15:00,68.44,68.46,68.36,68.37,72019.0,66.3473,66.3667,66.2697,66.2794,72019.0
2024-05-02 14:20:00,68.37,68.39,68.34,68.38,12139.0,66.2794,66.2988,66.2503,66.2891,12139.0
2024-05-02 14:25:00,68.38,68.43,68.37,68.42,30582.0,66.2891,66.3376,66.2794,66.3279,30582.0
2024-05-02 14:30:00,68.42,68.5,68.42,68.47,157406.0,66.3279,66.4054,66.3279,66.3764,157406.0
2024-05-02 14:35:00,68.47,68.52,68.46,68.52,138177.0,66.3764,66.4248,66.3667,66.4248,138177.0
2024-05-02 14:40:00,68.52,68.53,68.48,68.5,57689.0,66.4248,66.4345,66.3861,66.4054,57689.0
2024-05-02 14:45:00,68.5,68.54,68.47,68.52,50650.0,66.4054,66.4442,66.3764,66.4248,50650.0
2024-05-02 14:50:00,68.53,68.58,68.51,68.51,52454.0,66.4345,66.483,66.4151,66.4151,52454.0
2024-05-02 14:55:00,68.52,68.57,68.52,68.56,48571.0,66.4248,66.4733,66.4248,66.4636,48571.0
2024-05-02 15:00:00,68.56,68.57,68.51,68.53,38585.0,66.4636,66.4733,66.4151,66.4345,38585.0
2024-05-02 15:05:00,68.53,68.58,68.52,68.57,43355.0,66.4345,66.483,66.4248,66.4733,43355.0
2024-05-02 15:10:00,68.58,68.58,68.51,68.54,76949.0,66.483,66.483,66.4151,66.4442,76949.0
2024-05-02 15:15:00,68.53,68.55,68.49,68.5,30752.0,66.4345,66.4539,66.3958,66.4054,30752.0
2024-05-02 15:20:00,68.51,68.53,68.48,68.5,43435.0,66.4151,66.4345,66.3861,66.4054,43435.0
2024-05-02 15:25:00,68.51,68.53,68.49,68.5,57187.0,66.4151,66.4345,66.3958,66.4054,57187.0
2024-05-02 15:30:00,68.5,68.52,68.44,68.45,81916.0,66.4054,66.4248,66.3473,66.357,81916.0
2024-05-02 15:35:00,68.44,68.47,68.41,68.46,89570.0,66.3473,66.3764,66.3182,66.3667,89570.0
2024-05-02 15:40:00,68.46,68.48,68.44,68.45,97843.0,66.3667,66.3861,66.3473,66.357,97843.0
2024-05-02 15:45:00,68.45,68.49,68.43,68.48,114667.0,66.357,66.3958,66.3376,66.3861,114667.0
2024-05-02 15:50:00,68.48,68.5,68.46,68.48,78025.0,66.3861,66.4054,66.3667,66.3861,78025.0
2024-05-02 15:55:00,68.49,68.52,68.46,68.49,555087.0,66.3958,66.4248,66.3667,66.3958,555087.0
2024-05-03 09:30:00,69.19,69.22,69.02,69.02,235222.0,67.0743,67.1034,66.9095,66.9095,235222.0
2024-05-03 09:35:00,69.02,69.07,69.0,69.03,80749.0,66.9095,66.958,66.8902,66.9192,80749.0
2024-05-03 09:40:00,69.03,69.12,69.03,69.1,65474.0,66.9192,67.0065,66.9192,66.9871,65474.0
2024-05-03 09:45:00,69.1,69.14,69.06,69.12,84747.0,66.9871,67.0259,66.9483,67.0065,84747.0
2024-05-03 09:50:00,69.11,69.2,69.04,69.18,40944.0,66.9968,67.084,66.9289,67.0647,40944.0
2024-05-03 09:55:00,69.18,69.2,69.15,69.16,67810.0,67.0647,67.084,67.0356,67.0453,67810.0
2024-05-03 10:00:00,69.18,69.36,68.98,69.01,278777.0,67.0647,67.2392,66.8708,66.8999,278777.0
2024-05-03 10:05:00,68.99,69.09,68.88,68.94,140091.0,66.8805,66.9774,66.7738,66.832,140091.0
2024-05-03 10:10:00,68.95,68.97,68.86,68.88,64027.0,66.8417,66.8611,66.7544,66.7738,64027.0
2024-05-03 10:15:00,68.89,68.9,68.78,68.82,125351.0,66.7835,66.7932,66.6769,66.7157,125351.0
2024-05-03 10:20:00,68.82,68.91,68.77,68.88,78225.0,66.7157,66.8029,66.6672,66.7738,78225.0
2024-05-03 10:25:00,68.87,68.89,68.76,68.87,42087.0,66.7641,66.7835,66.6575,66.7641,42087.0
2024-05-03 10:30:00,68.88,68.94,68.84,68.85,105420.0,66.7738,66.832,66.7351,66.7447,105420.0
2024-05-03 10:35:00,68.84,68.88,68.8,68.85,26459.0,66.7351,66.7738,66.6963,66.7447,26459.0
2024-05-03 10:40:00,68.86,68.89,68.79,68.87,35543.0,66.7544,66.7835,66.6866,66.7641,35543.0
2024-05-03 10:45:00,68.86,68.91,68.83,68.89,36576.0,66.7544,66.8029,66.7254,66.7835,36576.0
2024-05-03 10:50:00,68.89,68.9,68.83,68.84,25149.0,66.7835,66.7932,66.7254,66.7351,25149.0
2024-05-03 10:55:00,68.85,68.88,68.83,68.84,25978.0,66.7447,66.7738,66.7254,66.7351,25978.0
2024-05-03 11:00:00,68.84,68.86,68.81,68.81,26123.0,66.7351,66.7544,66.706,66.706,26123.0
2024-05-03 11:05:00,68.81,68.87,68.79,68.81,76482.0,66.706,66.7641,66.6866,66.706,76482.0
2024-05-03 11:10:00,68.82,68.95,68.8,68.95,71698.0,66.7157,66.8417,66.6963,66.8417,71698.0
2024-05-03 11:15:00,68.94,68.96,68.89,68.91,75613.0,66.832,66.8514,66.7835,66.8029,75613.0
2024-05-03 11:20:00,68.91,68.93,68.88,68.9,68430.0,66.8029,66.8223,66.7738,66.7932,68430.0
2024-05-03 11:25:00,68.9,68.91,68.87,68.89,33570.0,66.7932,66.8029,66.7641,66.7835,33570.0
2024-05-03 11:30:00,68.9,69.0,68.9,68.99,53849.0,66.7932,66.8902,66.7932,66.8805,53849.0
2024-05-03 11:35:00,69.0,69.07,68.99,69.05,79022.0,66.8902,66.958,66.8805,66.9386,79022.0
2024-05-03 11:40:00,69.05,69.1,69.05,69.07,72320.0,66.9386,66.9871,66.9386,66.958,72320.0
2024-05-03 11:45:00,69.07,69.09,69.02,69.03,68939.0,66.958,66.9774,66.9095,66.9192,68939.0
2024-05-03 11:50:00,69.04,69.1,69.02,69.09,95376.0,66.9289,66.9871,66.9095,66.9774,95376.0
2024-05-03 11:55:00,69.08,69.1,69.06,69.06,38912.0,66.9677,66.9871,66.9483,66.9483,38912.0
2024-05-03 12:00:00,69.06,69.13,69.06,69.13,34459.0,66.9483,67.0162,66.9483,67.0162,34459.0
2024-05-03 12:05:00,69.12,69.15,69.11,69.12,87016.0,67.0065,67.0356,66.9968,67.0065,87016.0
2024-05-03 12:10:00,69.13,69.13,69.09,69.11,42241.0,67.0162,67.0162,66.9774,66.9968,42241.0
2024-05-03 12:15:00,69.1,69.14,69.1,69.13,36561.0,66.9871,67.0259,66.9871,67.0162,36561.0
2024-05-03 12:20:00,69.13,69.19,69.12,69.17,108833.0,67.0162,67.0743,67.0065,67.055,108833.0
2024-05-03 12:25:00,69.17,69.19,69.15,69.17,54791.0,67.055,67.0743,67.0356,67.055,54791.0
2024-05-03 12:30:00,69.16,69.19,69.15,69.17,47323.0,67.0453,67.0743,67.0356,67.055,47323.0
2024-05-03 12:35:00,69.17,69.21,69.16,69.19,66169.0,67.055,67.0937,67.0453,67.0743,66169.0
2024-05-03 12:40:00,69.2,69.22,69.18,69.21,206290.0,67.084,67.1034,67.0647,67.0937,206290.0
2024-05-03 12:45:00,69.21,69.22,69.17,69.19,53837.0,67.0937,67.1034,67.055,67.0743,53837.0
2024-05-03 12:50:00,69.19,69.2,69.17,69.18,75079.0,67.0743,67.084,67.055,67.0647,75079.0
2024-05-03 12:55:00,69.17,69.19,69.16,69.18,63611.0,67.055,67.0743,67.0453,67.0647,63611.0
2024-05-03 13:00:00,69.18,69.19,69.13,69.15,58249.0,67.0647,67.0743,67.0162,67.0356,58249.0
2024-05-03 13:05:00,69.15,69.17,69.14,69.16,44382.0,67.0356,67.055,67.0259,67.0453,44382.0
2024-05-03 13:10:00,69.15,69.17,69.14,69.16,42483.0,67.0356,67.055,67.0259,67.0453,42483.0
2024-05-03 13:15:00,69.17,69.19,69.15,69.17,111612.0,67.055,67.0743,67.0356,67.055,111612.0
2024-05-03 13:20:00,69.17,69.17,69.14,69.16,34219.0,67.055,67.055,67.0259,67.0453,34219.0
2024-05-03 13:25:00,69.15,69.17,69.14,69.16,27275.0,67.0356,67.055,67.0259,67.0453,27275.0
2024-05-03 13:30:00,69.16,69.19,69.14,69.19,35253.0,67.0453,67.0743,67.0259,67.0743,35253.0
2024-05-03 13:35:00,69.19,69.19,69.17,69.19,24679.0,67.0743,67.0743,67.055,67.0743,24679.0
2024-05-03 13:40:00,69.19,69.22,69.16,69.17,52354.0,67.0743,67.1034,67.0453,67.055,52354.0
2024-05-03 13:45:00,69.18,69.18,69.16,69.18,17224.0,67.0647,67.0647,67.0453,67.0647,17224.0
2024-05-03 13:50:00,69.17,69.19,69.17,69.19,14369.0,67.055,67.0743,67.055,67.0743,14369.0
2024-05-03 13:55:00,69.19,69.2,69.17,69.17,30812.0,67.0743,67.084,67.055,67.055,30812.0
2024-05-03 14:00:00,69.17,69.2,69.17,69.2,18813.0,67.055,67.084,67.055,67.084,18813.0
2024-05-03 14:05:00,69.19,69.22,69.18,69.21,19041.0,67.0743,67.1034,67.0647,67.0937,19041.0
2024-05-03 14:10:00,69.21,69.23,69.2,69.21,18812.0,67.0937,67.1131,67.084,67.0937,18812.0
2024-05-03 14:15:00,69.22,69.25,69.21,69.23,54379.0,67.1034,67.1325,67.0937,67.1131,54379.0
2024-05-03 14:20:00,69.23,69.24,69.22,69.24,24301.0,67.1131,67.1228,67.1034,67.1228,24301.0
2024-05-03 14:25:00,69.24,69.25,69.23,69.23,17086.0,67.1228,67.1325,67.1131,67.1131,17086.0
2024-05-03 14:30:00,69.24,69.25,69.22,69.23,29175.0,67.1228,67.1325,67.1034,67.1131,29175.0
2024-05-03 14:35:00,69.24,69.26,69.21,69.22,36976.0,67.1228,67.1422,67.0937,67.1034,36976.0
2024-05-03 14:40:00,69.21,69.24,69.2,69.22,36066.0,67.0937,67.1228,67.084,67.1034,36066.0
2024-05-03 14:45:00,69.22,69.23,69.2,69.22,39486.0,67.1034,67.1131,67.084,67.1034,39486.0
2024-05-03 14:50:00,69.23,69.24,69.21,69.22,27025.0,67.1131,67.1228,67.0937,67.1034,27025.0
2024-05-03 14:55:00,69.21,69.23,69.19,69.22,39837.0,67.0937,67.1131,67.0743,67.1034,39837.0
2024-05-03 15:00:00,69.22,69.23,69.18,69.23,56032.0,67.1034,67.1131,67.0647,67.1131,56032.0
2024-05-03 15:05:00,69.23,69.25,69.22,69.23,45075.0,67.1131,67.1325,67.1034,67.1131,45075.0
2024-05-03 15:10:00,69.24,69.25,69.2,69.23,37045.0,67.1228,67.1325,67.084,67.1131,37045.0
2024-05-03 15:15:00,69.23,69.27,69.22,69.25,58728.0,67.1131,67.1519,67.1034,67.1325,58728.0
2024-05-03 15:20:00,69.24,69.26,69.23,69.23,73425.0,67.1228,67.1422,67.1131,67.1131,73425.0
2024-05-03 15:25:00,69.23,69.26,69.23,69.25,57831.0,67.1131,67.1422,67.1131,67.1325,57831.0
2024-05-03 15:30:00,69.25,69.25,69.22,69.22,41016.0,67.1325,67.1325,67.1034,67.1034,41016.0
2024-05-03 15:35:00,69.23,69.25,69.22,69.25,39375.0,67.1131,67.1325,67.1034,67.1325,39375.0
2024-05-03 15:40:00,69.24,69.26,69.23,69.23,59731.0,67.1228,67.1422,67.1131,67.1131,59731.0
2024-05-03 15:45:00,69.23,69.28,69.23,69.25,79161.0,67.1131,67.1616,67.1131,67.1325,79161.0
2024-05-03 15:50:00,69.24,69.29,69.24,69.27,168600.0,67.1228,67.1713,67.1228,67.1519,168600.0
2024-05-03 15:55:00,69.26,69.28,69.23,69.27,292387.0,67.1422,67.1616,67.1131,67.1519,292387.0
2024-05-06 09:30:00,69.47,69.5,69.43,69.5,84152.0,67.3458,67.3749,67.307,67.3749,84152.0
2024-05-06 09:35:00,69.5,69.53,69.48,69.52,45633.0,67.3749,67.404,67.3555,67.3943,45633.0
2024-05-06 09:40:00,69.52,69.55,69.5,69.55,52234.0,67.3943,67.4233,67.3749,67.4233,52234.0
2024-05-06 09:45:00,69.55,69.59,69.54,69.58,75085.0,67.4233,67.4621,67.4136,67.4524,75085.0
2024-05-06 09:50:00,69.58,69.59,69.56,69.59,37943.0,67.4524,67.4621,67.433,67.4621,37943.0
2024-05-06 09:55:00,69.59,69.61,69.55,69.61,47185.0,67.4621,67.4815,67.4233,67.4815,47185.0
2024-05-06 10:00:00,69.61,69.64,69.6,69.64,16107.0,67.4815,67.5106,67.4718,67.5106,16107.0
2024-05-06 10:05:00,69.64,69.66,69.63,69.65,18802.0,67.5106,67.53,67.5009,67.5203,18802.0
2024-05-06 10:10:00,69.65,69.65,69.61,69.65,12464.0,67.5203,67.5203,67.4815,67.5203,12464.0
2024-05-06 10:15:00,69.65,69.68,69.65,69.67,15911.0,67.5203,67.5494,67.5203,67.5397,15911.0
2024-05-06 10:20:00,69.67,69.68,69.66,69.67,19295.0,67.5397,67.5494,67.53,67.5397,19295.0
2024-05-06 10:25:00,69.67,69.69,69.66,69.67,16676.0,67.5397,67.5591,67.53,67.5397,16676.0
2024-05-06 10:30:00,69.68,69.69,69.65,69.66,14257.0,67.5494,67.5591,67.5203,67.53,14257.0
2024-05-06 10:35:00,69.66,69.7,69.65,69.7,46753.0,67.53,67.5688,67.5203,67.5688,46753.0
2024-05-06 10:40:00,69.7,69.73,69.7,69.7,86157.0,67.5688,67.5978,67.5688,67.5688,86157.0
2024-05-06 10:45:00,69.7,69.7,69.65,69.68,26737.0,67.5688,67.5688,67.5203,67.5494,26737.0
2024-05-06 10:50:00,69.67,69.68,69.62,69.63,11071.0,67.5397,67.5494,67.4912,67.5009,11071.0
2024-05-06 10:55:00,69.63,69.65,69.62,69.63,10522.0,67.5009,67.5203,67.4912,67.5009,10522.0
2024-05-06 11:00:00,69.62,69.63,69.57,69.58,44011.0,67.4912,67.5009,67.4427,67.4524,44011.0
2024-05-06 11:05:00,69.58,69.6,69.55,69.59,33946.0,67.4524,67.4718,67.4233,67.4621,33946.0
2024-05-06 11:10:00,69.6,69.6,69.55,69.55,20540.0,67.4718,67.4718,67.4233,67.4233,20540.0
2024-05-06 11:15:00,69.56,69.56,69.53,69.56,13413.0,67.433,67.433,67.404,67.433,13413.0
2024-05-06 11:20:00,69.55,69.56,69.54,69.54,19978.0,67.4233,67.433,67.4136,67.4136,19978.0
2024-05-06 11:25:00,69.54,69.55,69.53,69.53,13255.0,67.4136,67.4233,67.404,67.404,13255.0
2024-05-06 11:30:00,69.53,69.53,69.49,69.52,31751.0,67.404,67.404,67.3652,67.3943,31751.0
2024-05-06 11:35:00,69.52,69.54,69.51,69.54,30176.0,67.3943,67.4136,67.3846,67.4136,30176.0
2024-05-06 11:40:00,69.55,69.56,69.54,69.56,34730.0,67.4233,67.433,67.4136,67.433,34730.0
2024-05-06 11:45:00,69.56,69.6,69.56,69.59,82085.0,67.433,67.4718,67.433,67.4621,82085.0
2024-05-06 11:50:00,69.59,69.6,69.58,69.59,22093.0,67.4621,67.4718,67.4524,67.4621,22093.0
2024-05-06 11:55:00,69.59,69.6,69.57,69.58,22488.0,67.4621,67.4718,67.4427,67.4524,22488.0
2024-05-06 12:00:00,69.59,69.59,69.56,69.56,15376.0,67.4621,67.4621,67.433,67.433,15376.0
2024-05-06 12:05:00,69.56,69.57,69.55,69.57,33924.0,67.433,67.4427,67.4233,67.4427,33924.0
2024-05-06 12:10:00,69.56,69.57,69.53,69.53,33297.0,67.433,67.4427,67.404,67.404,33297.0
2024-05-06 12:15:00,69.53,69.54,69.51,69.52,26337.0,67.404,67.4136,67.3846,67.3943,26337.0
2024-05-06 12:20:00,69.52,69.53,69.5,69.52,57607.0,67.3943,67.404,67.3749,67.3943,57607.0
2024-05-06 12:25:00,69.52,69.55,69.52,69.55,45625.0,67.3943,67.4233,67.3943,67.4233,45625.0
2024-05-06 12:30:00,69.54,69.57,69.54,69.56,16778.0,67.4136,67.4427,67.4136,67.433,16778.0
2024-05-06 12:35:00,69.56,69.63,69.56,69.62,53376.0,67.433,67.5009,67.433,67.4912,53376.0
2024-05-06 12:40:00,69.62,69.65,69.62,69.63,31615.0,67.4912,67.5203,67.4912,67.5009,31615.0
2024-05-06 12:45:00,69.63,69.67,69.61,69.62,64021.0,67.5009,67.5397,67.4815,67.4912,64021.0
2024-05-06 12:50:00,69.62,69.62,69.57,69.61,39069.0,67.4912,67.4912,67.4427,67.4815,39069.0
2024-05-06 12:55:00,69.61,69.64,69.59,69.63,24626.0,67.4815,67.5106,67.4621,67.5009,24626.0
2024-05-06 13:00:00,69.64,69.65,69.62,69.63,17933.0,67.5106,67.5203,67.4912,67.5009,17933.0
2024-05-06 13:05:00,69.63,69.64,69.58,69.59,17477.0,67.5009,67.5106,67.4524,67.4621,17477.0
2024-05-06 13:10:00,69.59,69.6,69.56,69.57,18828.0,67.4621,67.4718,67.433,67.4427,18828.0
2024-05-06 13:15:00,69.56,69.57,69.54,69.56,51555.0,67.433,67.4427,67.4136,67.433,51555.0
2024-05-06 13:20:00,69.56,69.57,69.55,69.56,16348.0,67.433,67.4427,67.4233,67.433,16348.0
2024-05-06 13:25:00,69.56,69.58,69.56,69.57,14529.0,67.433,67.4524,67.433,67.4427,14529.0
2024-05-06 13:30:00,69.57,69.58,69.56,69.57,14569.0,67.4427,67.4524,67.433,67.4427,14569.0
2024-05-06 13:35:00,69.57,69.6,69.57,69.59,124883.0,67.4427,67.4718,67.4427,67.4621,124883.0
2024-05-06 13:40:00,69.59,69.6,69.58,69.59,27184.0,67.4621,67.4718,67.4524,67.4621,27184.0
2024-05-06 13:45:00,69.6,69.61,69.58,69.59,129293.0,67.4718,67.4815,67.4524,67.4621,129293.0
2024-05-06 13:50:00,69.6,69.62,69.6,69.62,25007.0,67.4718,67.4912,67.4718,67.4912,25007.0
2024-05-06 13:55:00,69.62,69.63,69.61,69.62,9978.0,67.4912,67.5009,67.4815,67.4912,9978.0
2024-05-06 14:00:00,69.62,69.64,69.62,69.64,13554.0,67.4912,67.5106,67.4912,67.5106,13554.0
2024-05-06 14:05:00,69.64,69.65,69.61,69.63,22449.0,67.5106,67.5203,67.4815,67.5009,22449.0
2024-05-06 14:10:00,69.62,69.62,69.6,69.6,31167.0,67.4912,67.4912,67.4718,67.4718,31167.0
2024-05-06 14:15:00,69.61,69.62,69.6,69.61,62078.0,67.4815,67.4912,67.4718,67.4815,62078.0
2024-05-06 14:20:00,69.62,69.65,69.6,69.65,169803.0,67.4912,67.5203,67.4718,67.5203,169803.0
2024-05-06 14:25:00,69.64,69.67,69.64,69.65,20569.0,67.5106,67.5397,67.5106,67.5203,20569.0
2024-05-06 14:30:00,69.66,69.67,69.64,69.66,18596.0,67.53,67.5397,67.5106,67.53,18596.0
2024-05-06 14:35:00,69.66,69.66,69.63,69.63,19420.0,67.53,67.53,67.5009,67.5009,19420.0
2024-05-06 14:40:00,69.64,69.64,69.61,69.64,13323.0,67.5106,67.5106,67.4815,67.5106,13323.0
2024-05-06 14:45:00,69.64,69.67,69.63,69.66,20567.0,67.5106,67.5397,67.5009,67.53,20567.0
2024-05-06 14:50:00,69.66,69.66,69.64,69.64,22879.0,67.53,67.53,67.5106,67.5106,22879.0
2024-05-06 14:55:00,69.64,69.65,69.63,69.65,10019.0,67.5106,67.5203,67.5009,67.5203,10019.0
2024-05-06 15:00:00,69.65,69.65,69.61,69.63,70523.0,67.5203,67.5203,67.4815,67.5009,70523.0
2024-05-06 15:05:00,69.63,69.64,69.6,69.61,13671.0,67.5009,67.5106,67.4718,67.4815,13671.0
2024-05-06 15:10:00,69.61,69.61,69.56,69.56,12647.0,67.4815,67.4815,67.433,67.433,12647.0
2024-05-06 15:15:00,69.56,69.58,69.55,69.57,20292.0,67.433,67.4524,67.4233,67.4427,20292.0
2024-05-06 15:20:00,69.58,69.59,69.57,69.59,17317.0,67.4524,67.4621,67.4427,67.4621,17317.0
2024-05-06 15:25:00,69.59,69.59,69.55,69.56,20901.0,67.4621,67.4621,67.4233,67.433,20901.0
2024-05-06 15:30:00,69.56,69.57,69.53,69.56,24083.0,67.433,67.4427,67.404,67.433,24083.0
2024-05-06 15:35:00,69.56,69.6,69.56,69.58,18634.0,67.433,67.4718,67.433,67.4524,18634.0
2024-05-06 15:40:00,69.57,69.59,69.56,69.59,49027.0,67.4427,67.4621,67.433,67.4621,49027.0
2024-05-06 15:45:00,69.58,69.6,69.57,69.6,32606.0,67.4524,67.4718,67.4427,67.4718,32606.0
2024-05-06 15:50:00,69.59,69.64,69.59,69.64,94311.0,67.4621,67.5106,67.4621,67.5106,94311.0
2024-05-06 15:55:00,69.63,69.7,69.63,69.69,319700.0,67.5009,67.5688,67.5009,67.5591,319700.0
2024-05-07 09:30:00,69.02,69.13,68.97,68.99,132746.0,66.9095,67.0162,66.8611,66.8805,132746.0
2024-05-07 09:35:00,69.0,69.01,68.96,68.99,200161.0,66.8902,66.8999,66.8514,66.8805,200161.0
2024-05-07 09:40:00,69.0,69.05,68.97,69.04,165499.0,66.8902,66.9386,66.8611,66.9289,165499.0
2024-05-07 09:45:00,69.05,69.09,69.0,69.01,140475.0,66.9386,66.9774,66.8902,66.8999,140475.0
2024-05-07 09:50:00,69.0,69.03,68.97,68.97,190194.0,66.8902,66.9192,66.8611,66.8611,190194.0
2024-05-07 09:55:00,68.97,68.99,68.9,68.91,84923.0,66.8611,66.8805,66.7932,66.8029,84923.0
2024-05-07 10:00:00,68.91,68.99,68.89,68.97,107841.0,66.8029,66.8805,66.7835,66.8611,107841.0
2024-05-07 10:05:00,68.97,69.0,68.96,69.0,100124.0,66.8611,66.8902,66.8514,66.8902,100124.0
2024-05-07 10:10:00,69.0,69.01,68.95,69.01,108470.0,66.8902,66.8999,66.8417,66.8999,108470.0
2024-05-07 10:15:00,69.0,69.04,69.0,69.04,83575.0,66.8902,66.9289,66.8902,66.9289,83575.0
2024-05-07 10:20:00,69.05,69.06,68.99,68.99,52749.0,66.9386,66.9483,66.8805,66.8805,52749.0
2024-05-07 10:25:00,69.0,69.01,68.97,68.97,92864.0,66.8902,66.8999,66.8611,66.8611,92864.0
2024-05-07 10:30:00,68.97,69.0,68.95,68.97,64621.0,66.8611,66.8902,66.8417,66.8611,64621.0
2024-05-07 10:35:00,68.97,68.99,68.95,68.96,190851.0,66.8611,66.8805,66.8417,66.8514,190851.0
2024-05-07 10:40:00,68.96,69.0,68.95,68.96,48677.0,66.8514,66.8902,66.8417,66.8514,48677.0
2024-05-07 10:45:00,68.97,69.0,68.96,68.99,64070.0,66.8611,66.8902,66.8514,66.8805,64070.0
2024-05-07 10:50:00,69.0,69.0,68.96,68.98,60977.0,66.8902,66.8902,66.8514,66.8708,60977.0
2024-05-07 10:55:00,68.99,68.99,68.96,68.97,132634.0,66.8805,66.8805,66.8514,66.8611,132634.0
2024-05-07 11:00:00,68.97,69.0,68.96,68.97,51158.0,66.8611,66.8902,66.8514,66.8611,51158.0
2024-05-07 11:05:00,68.97,69.01,68.97,68.99,44561.0,66.8611,66.8999,66.8611,66.8805,44561.0
2024-05-07 11:10:00,68.98,69.0,68.97,68.98,96179.0,66.8708,66.8902,66.8611,66.8708,96179.0
2024-05-07 11:15:00,68.98,69.0,68.98,68.99,191855.0,66.8708,66.8902,66.8708,66.8805,191855.0
2024-05-07 11:20:00,68.99,69.03,68.99,69.02,34305.0,66.8805,66.9192,66.8805,66.9095,34305.0
2024-05-07 11:25:00,69.01,69.03,68.99,69.01,62196.0,66.8999,66.9192,66.8805,66.8999,62196.0
2024-05-07 11:30:00,69.0,69.0,68.95,68.97,119736.0,66.8902,66.8902,66.8417,66.8611,119736.0
2024-05-07 11:35:00,68.97,69.0,68.96,68.98,27520.0,66.8611,66.8902,66.8514,66.8708,27520.0
2024-05-07 11:40:00,68.97,69.0,68.96,68.99,33811.0,66.8611,66.8902,66.8514,66.8805,33811.0
2024-05-07 11:45:00,68.99,69.05,68.99,69.05,126479.0,66.8805,66.9386,66.8805,66.9386,126479.0
2024-05-07 11:50:00,69.05,69.06,69.04,69.06,22134.0,66.9386,66.9483,66.9289,66.9483,22134.0
2024-05-07 11:55:00,69.06,69.07,69.02,69.04,40671.0,66.9483,66.958,66.9095,66.9289,40671.0
2024-05-07 12:00:00,69.05,69.07,69.03,69.06,22797.0,66.9386,66.958,66.9192,66.9483,22797.0
2024-05-07 12:05:00,69.07,69.1,69.06,69.1,18716.0,66.958,66.9871,66.9483,66.9871,18716.0
2024-05-07 12:10:00,69.09,69.12,69.07,69.07,118146.0,66.9774,67.0065,66.958,66.958,118146.0
2024-05-07 12:15:00,69.08,69.09,69.06,69.09,22257.0,66.9677,66.9774,66.9483,66.9774,22257.0
2024-05-07 12:20:00,69.09,69.09,69.05,69.06,49817.0,66.9774,66.9774,66.9386,66.9483,49817.0
2024-05-07 12:25:00,69.06,69.07,69.02,69.02,35399.0,66.9483,66.958,66.9095,66.9095,35399.0
2024-05-07 12:30:00,69.02,69.03,69.0,69.01,44300.0,66.9095,66.9192,66.8902,66.8999,44300.0
2024-05-07 12:35:00,69.0,69.02,69.0,69.0,44349.0,66.8902,66.9095,66.8902,66.8902,44349.0
2024-05-07 12:40:00,69.0,69.02,68.96,68.96,48833.0,66.8902,66.9095,66.8514,66.8514,48833.0
2024-05-07 12:45:00,68.97,68.98,68.95,68.98,54694.0,66.8611,66.8708,66.8417,66.8708,54694.0
2024-05-07 12:50:00,68.97,68.98,68.95,68.97,25143.0,66.8611,66.8708,66.8417,66.8611,25143.0
2024-05-07 12:55:00,68.97,68.99,68.96,68.98,13652.0,66.8611,66.8805,66.8514,66.8708,13652.0
2024-05-07 13:00:00,68.98,69.01,68.97,68.98,51618.0,66.8708,66.8999,66.8611,66.8708,51618.0
2024-05-07 13:05:00,68.98,68.99,68.97,68.98,25428.0,66.8708,66.8805,66.8611,66.8708,25428.0
2024-05-07 13:10:00,68.98,69.0,68.96,68.98,28894.0,66.8708,66.8902,66.8514,66.8708,28894.0
2024-05-07 13:15:00,68.98,68.99,68.95,68.97,76315.0,66.8708,66.8805,66.8417,66.8611,76315.0
2024-05-07 13:20:00,68.98,69.04,68.98,69.03,75806.0,66.8708,66.9289,66.8708,66.9192,75806.0
2024-05-07 13:25:00,69.03,69.06,69.02,69.04,112686.0,66.9192,66.9483,66.9095,66.9289,112686.0
2024-05-07 13:30:00,69.04,69.08,69.03,69.05,63176.0,66.9289,66.9677,66.9192,66.9386,63176.0
2024-05-07 13:35:00,69.05,69.06,69.02,69.03,36350.0,66.9386,66.9483,66.9095,66.9192,36350.0
2024-05-07 13:40:00,69.02,69.03,68.98,68.99,33343.0,66.9095,66.9192,66.8708,66.8805,33343.0
2024-05-07 13:45:00,69.0,69.01,68.92,68.94,97687.0,66.8902,66.8999,66.8126,66.832,97687.0
2024-05-07 13:50:00,68.93,68.98,68.92,68.95,85229.0,66.8223,66.8708,66.8126,66.8417,85229.0
2024-05-07 13:55:00,68.95,68.95,68.9,68.92,60710.0,66.8417,66.8417,66.7932,66.8126,60710.0
2024-05-07 14:00:00,68.91,68.92,68.89,68.92,70388.0,66.8029,66.8126,66.7835,66.8126,70388.0
2024-05-07 14:05:00,68.91,68.92,68.86,68.88,96789.0,66.8029,66.8126,66.7544,66.7738,96789.0
2024-05-07 14:10:00,68.88,68.91,68.86,68.91,146385.0,66.7738,66.8029,66.7544,66.8029,146385.0
2024-05-07 14:15:00,68.9,68.9,68.85,68.86,64032.0,66.7932,66.7932,66.7447,66.7544,64032.0
2024-05-07 14:20:00,68.86,68.88,68.85,68.87,67795.0,66.7544,66.7738,66.7447,66.7641,67795.0
2024-05-07 14:25:00,68.88,68.9,68.86,68.89,96875.0,66.7738,66.7932,66.7544,66.7835,96875.0
2024-05-07 14:30:00,68.88,68.89,68.82,68.84,82744.0,66.7738,66.7835,66.7157,66.7351,82744.0
2024-05-07 14:35:00,68.84,68.84,68.81,68.81,66674.0,66.7351,66.7351,66.706,66.706,66674.0
2024-05-07 14:40:00,68.81,68.86,68.8,68.86,78563.0,66.706,66.7544,66.6963,66.7544,78563.0
2024-05-07 14:45:00,68.86,68.86,68.83,68.84,88866.0,66.7544,66.7544,66.7254,66.7351,88866.0
2024-05-07 14:50:00,68.83,68.85,68.82,68.83,86997.0,66.7254,66.7447,66.7157,66.7254,86997.0
2024-05-07 14:55:00,68.83,68.83,68.82,68.83,10443.0,66.7254,66.7254,66.7157,66.7254,10443.0
2024-05-07 15:00:00,68.83,68.86,68.82,68.84,85007.0,66.7254,66.7544,66.7157,66.7351,85007.0
2024-05-07 15:05:00,68.84,68.88,68.83,68.87,77324.0,66.7351,66.7738,66.7254,66.7641,77324.0
2024-05-07 15:10:00,68.87,68.89,68.86,68.88,155659.0,66.7641,66.7835,66.7544,66.7738,155659.0
2024-05-07 15:15:00,68.89,68.9,68.86,68.89,49147.0,66.7835,66.7932,66.7544,66.7835,49147.0
2024-05-07 15:20:00,68.89,68.9,68.87,68.89,55998.0,66.7835,66.7932,66.7641,66.7835,55998.0
2024-05-07 15:25:00,68.89,68.9,68.88,68.9,35258.0,66.7835,66.7932,66.7738,66.7932,35258.0
2024-05-07 15:30:00,68.9,68.91,68.87,68.9,71197.0,66.7932,66.8029,66.7641,66.7932,71197.0
2024-05-07 15:35:00,68.9,68.93,68.89,68.92,43883.0,66.7932,66.8223,66.7835,66.8126,43883.0
2024-05-07 15:40:00,68.92,68.93,68.89,68.9,20315.0,66.8126,66.8223,66.7835,66.7932,20315.0
2024-05-07 15:45:00,68.9,68.92,68.9,68.91,50623.0,66.7932,66.8126,66.7932,66.8029,50623.0
2024-05-07 15:50:00,68.92,68.95,68.91,68.92,167386.0,66.8126,66.8417,66.8029,66.8126,167386.0
2024-05-07 15:55:00,68.92,68.94,68.88,68.91,273899.0,66.8126,66.832,66.7738,66.8029,273899.0
2024-05-08 09:30:00,67.73,67.82,67.72,67.79,106573.0,65.659,65.7462,65.6493,65.7172,106573.0
2024-05-08 09:35:00,67.79,67.79,67.73,67.75,172305.0,65.7172,65.7172,65.659,65.6784,172305.0
2024-05-08 09:40:00,67.75,67.76,67.71,67.75,86073.0,65.6784,65.6881,65.6396,65.6784,86073.0
2024-05-08 09:45:00,67.75,67.82,67.74,67.81,69719.0,65.6784,65.7462,65.6687,65.7365,69719.0
2024-05-08 09:50:00,67.81,67.82,67.8,67.81,60029.0,65.7365,65.7462,65.7269,65.7365,60029.0
2024-05-08 09:55:00,67.81,67.83,67.79,67.83,39430.0,65.7365,65.7559,65.7172,65.7559,39430.0
2024-05-08 10:00:00,67.83,67.87,67.82,67.87,34217.0,65.7559,65.7947,65.7462,65.7947,34217.0
2024-05-08 10:05:00,67.87,67.87,67.82,67.85,76034.0,65.7947,65.7947,65.7462,65.7753,76034.0
2024-05-08 10:10:00,67.84,67.87,67.83,67.86,36917.0,65.7656,65.7947,65.7559,65.785,36917.0
2024-05-08 10:15:00,67.86,67.9,67.85,67.89,26596.0,65.785,65.8238,65.7753,65.8141,26596.0
2024-05-08 10:20:00,67.89,67.95,67.89,67.94,20429.0,65.8141,65.8723,65.8141,65.8626,20429.0
2024-05-08 10:25:00,67.94,67.96,67.93,67.96,54882.0,65.8626,65.882,65.8529,65.882,54882.0
2024-05-08 10:30:00,67.95,67.96,67.93,67.94,16473.0,65.8723,65.882,65.8529,65.8626,16473.0
2024-05-08 10:35:00,67.95,67.95,67.92,67.94,33643.0,65.8723,65.8723,65.8432,65.8626,33643.0
2024-05-08 10:40:00,67.94,67.97,67.93,67.95,12281.0,65.8626,65.8917,65.8529,65.8723,12281.0
2024-05-08 10:45:00,67.95,67.98,67.95,67.97,23026.0,65.8723,65.9013,65.8723,65.8917,23026.0
2024-05-08 10:50:00,67.96,67.97,67.96,67.97,13737.0,65.882,65.8917,65.882,65.8917,13737.0
2024-05-08 10:55:00,67.97,67.97,67.94,67.95,24499.0,65.8917,65.8917,65.8626,65.8723,24499.0
2024-05-08 11:00:00,67.95,67.98,67.94,67.94,24170.0,65.8723,65.9013,65.8626,65.8626,24170.0
2024-05-08 11:05:00,67.94,67.95,67.92,67.94,31332.0,65.8626,65.8723,65.8432,65.8626,31332.0
2024-05-08 11:10:00,67.94,67.94,67.9,67.91,23337.0,65.8626,65.8626,65.8238,65.8335,23337.0
2024-05-08 11:15:00,67.91,67.92,67.89,67.92,41195.0,65.8335,65.8432,65.8141,65.8432,41195.0
2024-05-08 11:20:00,67.92,67.93,67.9,67.92,63227.0,65.8432,65.8529,65.8238,65.8432,63227.0
2024-05-08 11:25:00,67.92,67.95,67.91,67.92,56975.0,65.8432,65.8723,65.8335,65.8432,56975.0
2024-05-08 11:30:00,67.92,67.98,67.91,67.97,59560.0,65.8432,65.9013,65.8335,65.8917,59560.0
2024-05-08 11:35:00,67.97,67.98,67.93,67.94,71037.0,65.8917,65.9013,65.8529,65.8626,71037.0
2024-05-08 11:40:00,67.94,67.96,67.93,67.94,86997.0,65.8626,65.882,65.8529,65.8626,86997.0
2024-05-08 11:45:00,67.94,68.0,67.94,68.0,121974.0,65.8626,65.9207,65.8626,65.9207,121974.0
2024-05-08 11:50:00,68.0,68.01,67.98,67.99,65854.0,65.9207,65.9304,65.9013,65.911,65854.0
2024-05-08 11:55:00,68.0,68.02,67.98,68.0,22939.0,65.9207,65.9401,65.9013,65.9207,22939.0
2024-05-08 12:00:00,68.0,68.02,67.99,68.0,88792.0,65.9207,65.9401,65.911,65.9207,88792.0
2024-05-08 12:05:00,68.0,68.01,67.97,67.98,94084.0,65.9207,65.9304,65.8917,65.9013,94084.0
2024-05-08 12:10:00,67.98,67.99,67.95,67.97,63104.0,65.9013,65.911,65.8723,65.8917,63104.0
2024-05-08 12:15:00,67.98,67.98,67.96,67.98,43735.0,65.9013,65.9013,65.882,65.9013,43735.0
2024-05-08 12:20:00,67.98,67.99,67.96,67.96,35242.0,65.9013,65.911,65.882,65.882,35242.0
2024-05-08 12:25:00,67.97,67.98,67.95,67.96,69509.0,65.8917,65.9013,65.8723,65.882,69509.0
2024-05-08 12:30:00,67.95,67.96,67.94,67.95,44487.0,65.8723,65.882,65.8626,65.8723,44487.0
2024-05-08 12:35:00,67.95,67.95,67.89,67.92,48530.0,65.8723,65.8723,65.8141,65.8432,48530.0
2024-05-08 12:40:00,67.92,67.95,67.91,67.94,83013.0,65.8432,65.8723,65.8335,65.8626,83013.0
2024-05-08 12:45:00,67.94,67.98,67.93,67.97,78528.0,65.8626,65.9013,65.8529,65.8917,78528.0
2024-05-08 12:50:00,67.96,67.97,67.94,67.95,161289.0,65.882,65.8917,65.8626,65.8723,161289.0
2024-05-08 12:55:00,67.95,67.97,67.93,67.95,61960.0,65.8723,65.8917,65.8529,65.8723,61960.0
2024-05-08 13:00:00,67.95,67.98,67.91,67.98,108740.0,65.8723,65.9013,65.8335,65.9013,108740.0
2024-05-08 13:05:00,67.97,68.01,67.97,67.99,22000.0,65.8917,65.9304,65.8917,65.911,22000.0
2024-05-08 13:10:00,67.99,67.99,67.93,67.97,45267.0,65.911,65.911,65.8529,65.8917,45267.0
2024-05-08 13:15:00,67.96,67.97,67.95,67.95,37540.0,65.882,65.8917,65.8723,65.8723,37540.0
2024-05-08 13:20:00,67.95,67.97,67.92,67.93,66770.0,65.8723,65.8917,65.8432,65.8529,66770.0
2024-05-08 13:25:00,67.94,67.95,67.93,67.94,109863.0,65.8626,65.8723,65.8529,65.8626,109863.0
2024-05-08 13:30:00,67.93,67.96,67.92,67.95,84030.0,65.8529,65.882,65.8432,65.8723,84030.0
2024-05-08 13:35:00,67.94,67.95,67.93,67.94,36654.0,65.8626,65.8723,65.8529,65.8626,36654.0
2024-05-08 13:40:00,67.94,67.98,67.93,67.98,48919.0,65.8626,65.9013,65.8529,65.9013,48919.0
2024-05-08 13:45:00,67.98,67.99,67.96,67.98,54869.0,65.9013,65.911,65.882,65.9013,54869.0
2024-05-08 13:50:00,67.98,67.99,67.97,67.98,25624.0,65.9013,65.911,65.8917,65.9013,25624.0
2024-05-08 13:55:00,67.98,68.0,67.98,67.99,74595.0,65.9013,65.9207,65.9013,65.911,74595.0
2024-05-08 14:00:00,67.99,68.0,67.98,68.0,34423.0,65.911,65.9207,65.9013,65.9207,34423.0
2024-05-08 14:05:00,68.0,68.0,67.97,68.0,79798.0,65.9207,65.9207,65.8917,65.9207,79798.0
2024-05-08 14:10:00,68.0,68.0,67.98,68.0,25726.0,65.9207,65.9207,65.9013,65.9207,25726.0
2024-05-08 14:15:00,68.0,68.03,67.99,68.02,50570.0,65.9207,65.9498,65.911,65.9401,50570.0
2024-05-08 14:20:00,68.02,68.02,67.99,68.0,49672.0,65.9401,65.9401,65.911,65.9207,49672.0
2024-05-08 14:25:00,68.0,68.03,67.99,68.03,99755.0,65.9207,65.9498,65.911,65.9498,99755.0
2024-05-08 14:30:00,68.03,68.04,68.02,68.03,49520.0,65.9498,65.9595,65.9401,65.9498,49520.0
2024-05-08 14:35:00,68.03,68.03,68.01,68.03,37743.0,65.9498,65.9498,65.9304,65.9498,37743.0
2024-05-08 14:40:00,68.03,68.04,68.01,68.02,21876.0,65.9498,65.9595,65.9304,65.9401,21876.0
2024-05-08 14:45:00,68.02,68.03,68.01,68.02,20462.0,65.9401,65.9498,65.9304,65.9401,20462.0
2024-05-08 14:50:00,68.02,68.02,68.0,68.02,18164.0,65.9401,65.9401,65.9207,65.9401,18164.0
2024-05-08 14:55:00,68.01,68.02,68.0,68.01,24323.0,65.9304,65.9401,65.9207,65.9304,24323.0
2024-05-08 15:00:00,68.0,68.02,67.97,68.02,55212.0,65.9207,65.9401,65.8917,65.9401,55212.0
2024-05-08 15:05:00,68.02,68.04,68.0,68.03,30560.0,65.9401,65.9595,65.9207,65.9498,30560.0
2024-05-08 15:10:00,68.03,68.05,68.03,68.05,63760.0,65.9498,65.9692,65.9498,65.9692,63760.0
2024-05-08 15:15:00,68.05,68.08,68.04,68.07,36613.0,65.9692,65.9983,65.9595,65.9886,36613.0
2024-05-08 15:20:00,68.07,68.09,68.06,68.08,18798.0,65.9886,66.008,65.9789,65.9983,18798.0
2024-05-08 15:25:00,68.09,68.1,68.07,68.08,25588.0,66.008,66.0177,65.9886,65.9983,25588.0
2024-05-08 15:30:00,68.07,68.08,68.06,68.07,44527.0,65.9886,65.9983,65.9789,65.9886,44527.0
2024-05-08 15:35:00,68.06,68.07,68.05,68.05,14120.0,65.9789,65.9886,65.9692,65.9692,14120.0
2024-05-08 15:40:00,68.05,68.07,68.04,68.05,79285.0,65.9692,65.9886,65.9595,65.9692,79285.0
2024-05-08 15:45:00,68.06,68.07,68.05,68.05,59045.0,65.9789,65.9886,65.9692,65.9692,59045.0
2024-05-08 15:50:00,68.06,68.06,68.02,68.03,129849.0,65.9789,65.9789,65.9401,65.9498,129849.0
2024-05-08 15:55:00,68.03,68.06,68.02,68.05,567676.0,65.9498,65.9789,65.9401,65.9692,567676.0
2024-05-09 09:30:00,67.72,67.81,67.68,67.79,159729.0,65.6493,65.7365,65.6105,65.7172,159729.0
2024-05-09 09:35:00,67.79,67.82,67.77,67.81,115949.0,65.7172,65.7462,65.6978,65.7365,115949.0
2024-05-09 09:40:00,67.8,67.82,67.77,67.81,164657.0,65.7269,65.7462,65.6978,65.7365,164657.0
2024-05-09 09:45:00,67.81,67.82,67.79,67.82,53380.0,65.7365,65.7462,65.7172,65.7462,53380.0
2024-05-09 09:50:00,67.81,67.91,67.81,67.91,32088.0,65.7365,65.8335,65.7365,65.8335,32088.0
2024-05-09 09:55:00,67.9,67.93,67.89,67.92,18779.0,65.8238,65.8529,65.8141,65.8432,18779.0
2024-05-09 10:00:00,67.92,67.99,67.92,67.98,35827.0,65.8432,65.911,65.8432,65.9013,35827.0
2024-05-09 10:05:00,67.98,68.01,67.97,68.01,145869.0,65.9013,65.9304,65.8917,65.9304,145869.0
2024-05-09 10:10:00,68.01,68.02,67.97,67.98,260503.0,65.9304,65.9401,65.8917,65.9013,260503.0
2024-05-09 10:15:00,67.98,68.03,67.97,68.02,173426.0,65.9013,65.9498,65.8917,65.9401,173426.0
2024-05-09 10:20:00,68.01,68.1,68.01,68.1,141791.0,65.9304,66.0177,65.9304,66.0177,141791.0
2024-05-09 10:25:00,68.1,68.12,68.06,68.07,128436.0,66.0177,66.0371,65.9789,65.9886,128436.0
2024-05-09 10:30:00,68.07,68.12,68.07,68.11,123618.0,65.9886,66.0371,65.9886,66.0274,123618.0
2024-05-09 10:35:00,68.11,68.19,68.11,68.16,76785.0,66.0274,66.1049,66.0274,66.0758,76785.0
2024-05-09 10:40:00,68.16,68.17,68.12,68.13,26522.0,66.0758,66.0855,66.0371,66.0468,26522.0
2024-05-09 10:45:00,68.13,68.13,68.09,68.1,48387.0,66.0468,66.0468,66.008,66.0177,48387.0
2024-05-09 10:50:00,68.1,68.12,68.08,68.11,28748.0,66.0177,66.0371,65.9983,66.0274,28748.0
2024-05-09 10:55:00,68.11,68.12,68.09,68.12,26282.0,66.0274,66.0371,66.008,66.0371,26282.0
2024-05-09 11:00:00,68.12,68.14,68.11,68.12,28167.0,66.0371,66.0565,66.0274,66.0371,28167.0
2024-05-09 11:05:00,68.12,68.12,68.1,68.11,53155.0,66.0371,66.0371,66.0177,66.0274,53155.0
2024-05-09 11:10:00,68.12,68.14,68.11,68.14,64082.0,66.0371,66.0565,66.0274,66.0565,64082.0
2024-05-09 11:15:00,68.14,68.14,68.09,68.1,64107.0,66.0565,66.0565,66.008,66.0177,64107.0
2024-05-09 11:20:00,68.09,68.1,68.05,68.05,99741.0,66.008,66.0177,65.9692,65.9692,99741.0
2024-05-09 11:25:00,68.05,68.07,68.04,68.06,53726.0,65.9692,65.9886,65.9595,65.9789,53726.0
2024-05-09 11:30:00,68.07,68.08,68.06,68.07,31247.0,65.9886,65.9983,65.9789,65.9886,31247.0
2024-05-09 11:35:00,68.08,68.08,68.03,68.04,29014.0,65.9983,65.9983,65.9498,65.9595,29014.0
2024-05-09 11:40:00,68.03,68.06,68.02,68.06,58523.0,65.9498,65.9789,65.9401,65.9789,58523.0
2024-05-09 11:45:00,68.05,68.07,68.05,68.06,164227.0,65.9692,65.9886,65.9692,65.9789,164227.0
2024-05-09 11:50:00,68.06,68.06,68.02,68.03,84312.0,65.9789,65.9789,65.9401,65.9498,84312.0
2024-05-09 11:55:00,68.03,68.03,68.0,68.01,44135.0,65.9498,65.9498,65.9207,65.9304,44135.0
2024-05-09 12:00:00,68.01,68.04,68.0,68.04,33503.0,65.9304,65.9595,65.9207,65.9595,33503.0
2024-05-09 12:05:00,68.03,68.09,68.03,68.09,40709.0,65.9498,66.008,65.9498,66.008,40709.0
2024-05-09 12:10:00,68.09,68.09,68.05,68.07,71602.0,66.008,66.008,65.9692,65.9886,71602.0
2024-05-09 12:15:00,68.07,68.09,68.06,68.06,59057.0,65.9886,66.008,65.9789,65.9789,59057.0
2024-05-09 12:20:00,68.07,68.09,68.06,68.09,62573.0,65.9886,66.008,65.9789,66.008,62573.0
2024-05-09 12:25:00,68.09,68.1,68.08,68.09,35890.0,66.008,66.0177,65.9983,66.008,35890.0
2024-05-09 12:30:00,68.09,68.09,68.04,68.06,47126.0,66.008,66.008,65.9595,65.9789,47126.0
2024-05-09 12:35:00,68.06,68.09,68.05,68.08,30345.0,65.9789,66.008,65.9692,65.9983,30345.0
2024-05-09 12:40:00,68.08,68.1,68.07,68.1,68350.0,65.9983,66.0177,65.9886,66.0177,68350.0
2024-05-09 12:45:00,68.1,68.14,68.09,68.13,56835.0,66.0177,66.0565,66.008,66.0468,56835.0
2024-05-09 12:50:00,68.13,68.18,68.13,68.18,20659.0,66.0468,66.0952,66.0468,66.0952,20659.0
2024-05-09 12:55:00,68.17,68.19,68.15,68.19,35611.0,66.0855,66.1049,66.0661,66.1049,35611.0
2024-05-09 13:00:00,68.19,68.23,68.14,68.23,147461.0,66.1049,66.1437,66.0565,66.1437,147461.0
2024-05-09 13:05:00,68.22,68.24,68.2,68.21,34478.0,66.134,66.1534,66.1146,66.1243,34478.0
2024-05-09 13:10:00,68.2,68.24,68.2,68.23,97714.0,66.1146,66.1534,66.1146,66.1437,97714.0
2024-05-09 13:15:00,68.23,68.23,68.19,68.2,66624.0,66.1437,66.1437,66.1049,66.1146,66624.0
2024-05-09 13:20:00,68.2,68.2,68.16,68.17,117968.0,66.1146,66.1146,66.0758,66.0855,117968.0
2024-05-09 13:25:00,68.18,68.25,68.17,68.23,102629.0,66.0952,66.1631,66.0855,66.1437,102629.0
2024-05-09 13:30:00,68.23,68.24,68.21,68.23,29981.0,66.1437,66.1534,66.1243,66.1437,29981.0
2024-05-09 13:35:00,68.23,68.23,68.21,68.23,36613.0,66.1437,66.1437,66.1243,66.1437,36613.0
2024-05-09 13:40:00,68.23,68.23,68.21,68.23,25990.0,66.1437,66.1437,66.1243,66.1437,25990.0
2024-05-09 13:45:00,68.23,68.24,68.19,68.21,36987.0,66.1437,66.1534,66.1049,66.1243,36987.0
2024-05-09 13:50:00,68.2,68.21,68.16,68.17,53108.0,66.1146,66.1243,66.0758,66.0855,53108.0
2024-05-09 13:55:00,68.16,68.19,68.15,68.19,44405.0,66.0758,66.1049,66.0661,66.1049,44405.0
2024-05-09 14:00:00,68.18,68.2,68.17,68.19,39339.0,66.0952,66.1146,66.0855,66.1049,39339.0
2024-05-09 14:05:00,68.19,68.21,68.18,68.18,45417.0,66.1049,66.1243,66.0952,66.0952,45417.0
2024-05-09 14:10:00,68.18,68.19,68.16,68.18,39403.0,66.0952,66.1049,66.0758,66.0952,39403.0
2024-05-09 14:15:00,68.17,68.2,68.17,68.19,40109.0,66.0855,66.1146,66.0855,66.1049,40109.0
2024-05-09 14:20:00,68.2,68.2,68.17,68.2,52030.0,66.1146,66.1146,66.0855,66.1146,52030.0
2024-05-09 14:25:00,68.2,68.22,68.19,68.22,20902.0,66.1146,66.134,66.1049,66.134,20902.0
2024-05-09 14:30:00,68.21,68.23,68.21,68.22,65932.0,66.1243,66.1437,66.1243,66.134,65932.0
2024-05-09 14:35:00,68.21,68.24,68.21,68.22,63892.0,66.1243,66.1534,66.1243,66.134,63892.0
2024-05-09 14:40:00,68.23,68.24,68.22,68.23,29745.0,66.1437,66.1534,66.134,66.1437,29745.0
2024-05-09 14:45:00,68.23,68.27,68.23,68.26,55124.0,66.1437,66.1825,66.1437,66.1728,55124.0
2024-05-09 14:50:00,68.26,68.29,68.25,68.26,115245.0,66.1728,66.2019,66.1631,66.1728,115245.0
2024-05-09 14:55:00,68.27,68.29,68.26,68.28,101984.0,66.1825,66.2019,66.1728,66.1922,101984.0
2024-05-09 15:00:00,68.28,68.29,68.26,68.28,58621.0,66.1922,66.2019,66.1728,66.1922,58621.0
2024-05-09 15:05:00,68.28,68.3,68.27,68.27,62776.0,66.1922,66.2116,66.1825,66.1825,62776.0
2024-05-09 15:10:00,68.28,68.28,68.26,68.27,33868.0,66.1922,66.1922,66.1728,66.1825,33868.0
2024-05-09 15:15:00,68.26,68.27,68.25,68.27,68078.0,66.1728,66.1825,66.1631,66.1825,68078.0
2024-05-09 15:20:00,68.27,68.28,68.25,68.27,84673.0,66.1825,66.1922,66.1631,66.1825,84673.0
2024-05-09 15:25:00,68.27,68.28,68.26,68.27,63110.0,66.1825,66.1922,66.1728,66.1825,63110.0
2024-05-09 15:30:00,68.26,68.27,68.25,68.26,45109.0,66.1728,66.1825,66.1631,66.1728,45109.0
2024-05-09 15:35:00,68.26,68.3,68.25,68.28,82515.0,66.1728,66.2116,66.1631,66.1922,82515.0
2024-05-09 15:40:00,68.28,68.28,68.25,68.27,50395.0,66.1922,66.1922,66.1631,66.1825,50395.0
2024-05-09 15:45:00,68.27,68.27,68.25,68.25,79152.0,66.1825,66.1825,66.1631,66.1631,79152.0
2024-05-09 15:50:00,68.26,68.3,68.25,68.28,187046.0,66.1728,66.2116,66.1631,66.1922,187046.0
2024-05-09 15:55:00,68.28,68.34,68.28,68.33,365561.0,66.1922,66.2503,66.1922,66.2406,365561.0
2024-05-10 09:30:00,68.24,68.26,68.22,68.24,81779.0,66.1534,66.1728,66.134,66.1534,81779.0
2024-05-10 09:35:00,68.24,68.27,68.2,68.21,67196.0,66.1534,66.1825,66.1146,66.1243,67196.0
2024-05-10 09:40:00,68.21,68.23,68.14,68.15,58659.0,66.1243,66.1437,66.0565,66.0661,58659.0
2024-05-10 09:45:00,68.15,68.22,68.15,68.2,68980.0,66.0661,66.134,66.0661,66.1146,68980.0
2024-05-10 09:50:00,68.21,68.21,68.17,68.18,69367.0,66.1243,66.1243,66.0855,66.0952,69367.0
2024-05-10 09:55:00,68.19,68.2,68.16,68.17,190721.0,66.1049,66.1146,66.0758,66.0855,190721.0
2024-05-10 10:00:00,68.17,68.18,68.04,68.06,232208.0,66.0855,66.0952,65.9595,65.9789,232208.0
2024-05-10 10:05:00,68.06,68.11,68.06,68.1,34221.0,65.9789,66.0274,65.9789,66.0177,34221.0
2024-05-10 10:10:00,68.09,68.1,68.05,68.05,25165.0,66.008,66.0177,65.9692,65.9692,25165.0
2024-05-10 10:15:00,68.04,68.06,68.0,68.01,15372.0,65.9595,65.9789,65.9207,65.9304,15372.0
2024-05-10 10:20:00,68.0,68.02,67.95,67.99,25294.0,65.9207,65.9401,65.8723,65.911,25294.0
2024-05-10 10:25:00,67.98,67.98,67.89,67.9,31589.0,65.9013,65.9013,65.8141,65.8238,31589.0
2024-05-10 10:30:00,67.91,67.91,67.85,67.88,17987.0,65.8335,65.8335,65.7753,65.8044,17987.0
2024-05-10 10:35:00,67.88,67.9,67.85,67.9,37418.0,65.8044,65.8238,65.7753,65.8238,37418.0
2024-05-10 10:40:00,67.9,67.94,67.9,67.94,19708.0,65.8238,65.8626,65.8238,65.8626,19708.0
2024-05-10 10:45:00,67.94,67.95,67.9,67.95,15743.0,65.8626,65.8723,65.8238,65.8723,15743.0
2024-05-10 10:50:00,67.95,67.97,67.88,67.88,25571.0,65.8723,65.8917,65.8044,65.8044,25571.0
2024-05-10 10:55:00,67.88,67.92,67.84,67.91,36920.0,65.8044,65.8432,65.7656,65.8335,36920.0
2024-05-10 11:00:00,67.92,67.93,67.89,67.91,18128.0,65.8432,65.8529,65.8141,65.8335,18128.0
2024-05-10 11:05:00,67.91,67.93,67.9,67.91,34514.0,65.8335,65.8529,65.8238,65.8335,34514.0
2024-05-10 11:10:00,67.91,67.96,67.9,67.94,28464.0,65.8335,65.882,65.8238,65.8626,28464.0
2024-05-10 11:15:00,67.94,67.96,67.92,67.94,25623.0,65.8626,65.882,65.8432,65.8626,25623.0
2024-05-10 11:20:00,67.94,67.97,67.93,67.95,22536.0,65.8626,65.8917,65.8529,65.8723,22536.0
2024-05-10 11:25:00,67.96,67.97,67.94,67.97,12020.0,65.882,65.8917,65.8626,65.8917,12020.0
2024-05-10 11:30:00,67.97,67.98,67.93,67.95,38943.0,65.8917,65.9013,65.8529,65.8723,38943.0
2024-05-10 11:35:00,67.95,67.96,67.91,67.93,50585.0,65.8723,65.882,65.8335,65.8529,50585.0
2024-05-10 11:40:00,67.94,67.95,67.88,67.9,47771.0,65.8626,65.8723,65.8044,65.8238,47771.0
2024-05-10 11:45:00,67.89,67.91,67.88,67.91,32355.0,65.8141,65.8335,65.8044,65.8335,32355.0
2024-05-10 11:50:00,67.91,67.91,67.86,67.88,64323.0,65.8335,65.8335,65.785,65.8044,64323.0
2024-05-10 11:55:00,67.88,67.95,67.88,67.94,25562.0,65.8044,65.8723,65.8044,65.8626,25562.0
2024-05-10 12:00:00,67.94,67.94,67.9,67.92,18946.0,65.8626,65.8626,65.8238,65.8432,18946.0
2024-05-10 12:05:00,67.92,67.96,67.91,67.94,35356.0,65.8432,65.882,65.8335,65.8626,35356.0
2024-05-10 12:10:00,67.94,67.96,67.92,67.94,54049.0,65.8626,65.882,65.8432,65.8626,54049.0
2024-05-10 12:15:00,67.95,67.97,67.95,67.95,143931.0,65.8723,65.8917,65.8723,65.8723,143931.0
2024-05-10 12:20:00,67.95,67.97,67.93,67.97,72781.0,65.8723,65.8917,65.8529,65.8917,72781.0
2024-05-10 12:25:00,67.96,67.97,67.92,67.94,32975.0,65.882,65.8917,65.8432,65.8626,32975.0
2024-05-10 12:30:00,67.94,67.96,67.93,67.94,40478.0,65.8626,65.882,65.8529,65.8626,40478.0
2024-05-10 12:35:00,67.94,67.94,67.88,67.9,36328.0,65.8626,65.8626,65.8044,65.8238,36328.0
2024-05-10 12:40:00,67.9,67.93,67.89,67.92,35552.0,65.8238,65.8529,65.8141,65.8432,35552.0
2024-05-10 12:45:00,67.91,67.96,67.91,67.95,25941.0,65.8335,65.882,65.8335,65.8723,25941.0
2024-05-10 12:50:00,67.95,67.96,67.94,67.95,13592.0,65.8723,65.882,65.8626,65.8723,13592.0
2024-05-10 12:55:00,67.94,67.95,67.91,67.92,17813.0,65.8626,65.8723,65.8335,65.8432,17813.0
2024-05-10 13:00:00,67.92,67.92,67.86,67.87,58764.0,65.8432,65.8432,65.785,65.7947,58764.0
2024-05-10 13:05:00,67.87,67.88,67.83,67.84,44401.0,65.7947,65.8044,65.7559,65.7656,44401.0
2024-05-10 13:10:00,67.84,67.86,67.83,67.86,64057.0,65.7656,65.785,65.7559,65.785,64057.0
2024-05-10 13:15:00,67.85,67.9,67.85,67.89,44611.0,65.7753,65.8238,65.7753,65.8141,44611.0
2024-05-10 13:20:00,67.88,67.89,67.87,67.87,39169.0,65.8044,65.8141,65.7947,65.7947,39169.0
2024-05-10 13:25:00,67.87,67.9,67.86,67.89,43297.0,65.7947,65.8238,65.785,65.8141,43297.0
2024-05-10 13:30:00,67.9,67.91,67.88,67.9,35398.0,65.8238,65.8335,65.8044,65.8238,35398.0
2024-05-10 13:35:00,67.91,67.92,67.89,67.91,31199.0,65.8335,65.8432,65.8141,65.8335,31199.0
2024-05-10 13:40:00,67.91,67.92,67.89,67.9,28179.0,65.8335,65.8432,65.8141,65.8238,28179.0
2024-05-10 13:45:00,67.9,67.91,67.87,67.89,39450.0,65.8238,65.8335,65.7947,65.8141,39450.0
2024-05-10 13:50:00,67.91,67.93,67.9,67.92,41150.0,65.8335,65.8529,65.8238,65.8432,41150.0
2024-05-10 13:55:00,67.91,67.92,67.9,67.91,17152.0,65.8335,65.8432,65.8238,65.8335,17152.0
2024-05-10 14:00:00,67.91,67.91,67.87,67.89,162779.0,65.8335,65.8335,65.7947,65.8141,162779.0
2024-05-10 14:05:00,67.89,67.92,67.87,67.92,18122.0,65.8141,65.8432,65.7947,65.8432,18122.0
2024-05-10 14:10:00,67.91,67.92,67.89,67.9,14582.0,65.8335,65.8432,65.8141,65.8238,14582.0
2024-05-10 14:15:00,67.89,67.92,67.89,67.92,22453.0,65.8141,65.8432,65.8141,65.8432,22453.0
2024-05-10 14:20:00,67.91,67.92,67.89,67.91,40792.0,65.8335,65.8432,65.8141,65.8335,40792.0
2024-05-10 14:25:00,67.91,67.91,67.89,67.9,8282.0,65.8335,65.8335,65.8141,65.8238,8282.0
2024-05-10 14:30:00,67.9,67.9,67.87,67.89,42617.0,65.8238,65.8238,65.7947,65.8141,42617.0
2024-05-10 14:35:00,67.88,67.89,67.86,67.88,23917.0,65.8044,65.8141,65.785,65.8044,23917.0
2024-05-10 14:40:00,67.88,67.89,67.86,67.88,28912.0,65.8044,65.8141,65.785,65.8044,28912.0
2024-05-10 14:45:00,67.88,67.89,67.87,67.89,24376.0,65.8044,65.8141,65.7947,65.8141,24376.0
2024-05-10 14:50:00,67.89,67.91,67.88,67.89,24413.0,65.8141,65.8335,65.8044,65.8141,24413.0
2024-05-10 14:55:00,67.89,67.89,67.87,67.88,17843.0,65.8141,65.8141,65.7947,65.8044,17843.0
2024-05-10 15:00:00,67.88,67.91,67.86,67.91,35673.0,65.8044,65.8335,65.785,65.8335,35673.0
2024-05-10 15:05:00,67.91,67.91,67.88,67.9,36024.0,65.8335,65.8335,65.8044,65.8238,36024.0
2024-05-10 15:10:00,67.9,67.91,67.89,67.9,12680.0,65.8238,65.8335,65.8141,65.8238,12680.0
2024-05-10 15:15:00,67.89,67.92,67.88,67.92,40624.0,65.8141,65.8432,65.8044,65.8432,40624.0
2024-05-10 15:20:00,67.92,67.93,67.9,67.92,40015.0,65.8432,65.8529,65.8238,65.8432,40015.0
2024-05-10 15:25:00,67.92,67.92,67.9,67.91,31997.0,65.8432,65.8432,65.8238,65.8335,31997.0
2024-05-10 15:30:00,67.92,67.96,67.9,67.95,71419.0,65.8432,65.882,65.8238,65.8723,71419.0
2024-05-10 15:35:00,67.95,67.98,67.94,67.97,44560.0,65.8723,65.9013,65.8626,65.8917,44560.0
2024-05-10 15:40:00,67.98,67.98,67.93,67.94,105392.0,65.9013,65.9013,65.8529,65.8626,105392.0
2024-05-10 15:45:00,67.94,67.94,67.91,67.91,63690.0,65.8626,65.8626,65.8335,65.8335,63690.0
2024-05-10 15:50:00,67.92,67.96,67.9,67.95,107168.0,65.8432,65.882,65.8238,65.8723,107168.0
2024-05-10 15:55:00,67.95,67.97,67.93,67.95,235829.0,65.8723,65.8917,65.8529,65.8723,235829.0
2024-05-13 09:30:00,67.82,67.82,67.77,67.77,65847.0,65.7462,65.7462,65.6978,65.6978,65847.0
2024-05-13 09:35:00,67.76,67.79,67.73,67.73,42343.0,65.6881,65.7172,65.659,65.659,42343.0
2024-05-13 09:40:00,67.73,67.74,67.7,67.72,31764.0,65.659,65.6687,65.6299,65.6493,31764.0
2024-05-13 09:45:00,67.72,67.73,67.69,67.73,73391.0,65.6493,65.659,65.6202,65.659,73391.0
2024-05-13 09:50:00,67.73,67.81,67.73,67.81,58583.0,65.659,65.7365,65.659,65.7365,58583.0
2024-05-13 09:55:00,67.81,67.85,67.78,67.84,109698.0,65.7365,65.7753,65.7075,65.7656,109698.0
2024-05-13 10:00:00,67.84,67.87,67.82,67.87,31390.0,65.7656,65.7947,65.7462,65.7947,31390.0
2024-05-13 10:05:00,67.86,67.87,67.83,67.85,42983.0,65.785,65.7947,65.7559,65.7753,42983.0
2024-05-13 10:10:00,67.86,67.86,67.83,67.84,33389.0,65.785,65.785,65.7559,65.7656,33389.0
2024-05-13 10:15:00,67.83,67.86,67.83,67.84,20617.0,65.7559,65.785,65.7559,65.7656,20617.0
2024-05-13 10:20:00,67.84,67.86,67.83,67.85,15349.0,65.7656,65.785,65.7559,65.7753,15349.0
2024-05-13 10:25:00,67.85,67.9,67.84,67.88,48815.0,65.7753,65.8238,65.7656,65.8044,48815.0
2024-05-13 10:30:00,67.89,67.89,67.8,67.8,33417.0,65.8141,65.8141,65.7269,65.7269,33417.0
2024-05-13 10:35:00,67.81,67.81,67.78,67.8,24692.0,65.7365,65.7365,65.7075,65.7269,24692.0
2024-05-13 10:40:00,67.8,67.81,67.77,67.79,50057.0,65.7269,65.7365,65.6978,65.7172,50057.0
2024-05-13 10:45:00,67.78,67.81,67.78,67.8,10307.0,65.7075,65.7365,65.7075,65.7269,10307.0
2024-05-13 10:50:00,67.79,67.8,67.77,67.77,18863.0,65.7172,65.7269,65.6978,65.6978,18863.0
2024-05-13 10:55:00,67.77,67.77,67.73,67.75,29436.0,65.6978,65.6978,65.659,65.6784,29436.0
2024-05-13 11:00:00,67.76,67.76,67.66,67.67,24908.0,65.6881,65.6881,65.5911,65.6008,24908.0
2024-05-13 11:05:00,67.68,67.69,67.66,67.68,17811.0,65.6105,65.6202,65.5911,65.6105,17811.0
2024-05-13 11:10:00,67.68,67.7,67.67,67.68,23097.0,65.6105,65.6299,65.6008,65.6105,23097.0
2024-05-13 11:15:00,67.68,67.7,67.67,67.69,26137.0,65.6105,65.6299,65.6008,65.6202,26137.0
2024-05-13 11:20:00,67.69,67.7,67.67,67.7,56450.0,65.6202,65.6299,65.6008,65.6299,56450.0
2024-05-13 11:25:00,67.69,67.69,67.64,67.66,17333.0,65.6202,65.6202,65.5717,65.5911,17333.0
2024-05-13 11:30:00,67.66,67.69,67.64,67.67,56889.0,65.5911,65.6202,65.5717,65.6008,56889.0
2024-05-13 11:35:00,67.67,67.68,67.65,67.68,15624.0,65.6008,65.6105,65.5814,65.6105,15624.0
2024-05-13 11:40:00,67.68,67.68,67.66,67.66,10433.0,65.6105,65.6105,65.5911,65.5911,10433.0
2024-05-13 11:45:00,67.67,67.67,67.65,67.66,10934.0,65.6008,65.6008,65.5814,65.5911,10934.0
2024-05-13 11:50:00,67.65,67.69,67.64,67.69,16924.0,65.5814,65.6202,65.5717,65.6202,16924.0
2024-05-13 11:55:00,67.68,67.71,67.67,67.7,31587.0,65.6105,65.6396,65.6008,65.6299,31587.0
2024-05-13 12:00:00,67.7,67.74,67.7,67.73,18584.0,65.6299,65.6687,65.6299,65.659,18584.0
2024-05-13 12:05:00,67.73,67.76,67.73,67.75,41019.0,65.659,65.6881,65.659,65.6784,41019.0
2024-05-13 12:10:00,67.75,67.77,67.73,67.75,45929.0,65.6784,65.6978,65.659,65.6784,45929.0
2024-05-13 12:15:00,67.76,67.77,67.74,67.77,33778.0,65.6881,65.6978,65.6687,65.6978,33778.0
2024-05-13 12:20:00,67.77,67.77,67.74,67.75,23773.0,65.6978,65.6978,65.6687,65.6784,23773.0
2024-05-13 12:25:00,67.74,67.74,67.71,67.72,29185.0,65.6687,65.6687,65.6396,65.6493,29185.0
2024-05-13 12:30:00,67.73,67.73,67.71,67.72,27684.0,65.659,65.659,65.6396,65.6493,27684.0
2024-05-13 12:35:00,67.72,67.72,67.69,67.7,28641.0,65.6493,65.6493,65.6202,65.6299,28641.0
2024-05-13 12:40:00,67.7,67.7,67.68,67.69,41648.0,65.6299,65.6299,65.6105,65.6202,41648.0
2024-05-13 12:45:00,67.69,67.7,67.68,67.7,36300.0,65.6202,65.6299,65.6105,65.6299,36300.0
2024-05-13 12:50:00,67.69,67.69,67.67,67.68,62884.0,65.6202,65.6202,65.6008,65.6105,62884.0
2024-05-13 12:55:00,67.68,67.69,67.66,67.67,25167.0,65.6105,65.6202,65.5911,65.6008,25167.0
2024-05-13 13:00:00,67.66,67.67,67.64,67.65,42132.0,65.5911,65.6008,65.5717,65.5814,42132.0
2024-05-13 13:05:00,67.65,67.65,67.58,67.59,112148.0,65.5814,65.5814,65.5136,65.5233,112148.0
2024-05-13 13:10:00,67.59,67.61,67.56,67.6,73346.0,65.5233,65.5427,65.4942,65.533,73346.0
2024-05-13 13:15:00,67.59,67.67,67.59,67.66,44486.0,65.5233,65.6008,65.5233,65.5911,44486.0
2024-05-13 13:20:00,67.66,67.68,67.64,67.65,53779.0,65.5911,65.6105,65.5717,65.5814,53779.0
2024-05-13 13:25:00,67.65,67.65,67.63,67.65,22995.0,65.5814,65.5814,65.562,65.5814,22995.0
2024-05-13 13:30:00,67.65,67.65,67.62,67.63,22285.0,65.5814,65.5814,65.5524,65.562,22285.0
2024-05-13 13:35:00,67.63,67.63,67.6,67.62,31821.0,65.562,65.562,65.533,65.5524,31821.0
2024-05-13 13:40:00,67.61,67.62,67.61,67.62,16947.0,65.5427,65.5524,65.5427,65.5524,16947.0
2024-05-13 13:45:00,67.62,67.64,67.61,67.62,39994.0,65.5524,65.5717,65.5427,65.5524,39994.0
2024-05-13 13:50:00,67.62,67.62,67.61,67.62,13153.0,65.5524,65.5524,65.5427,65.5524,13153.0
2024-05-13 13:55:00,67.62,67.65,67.61,67.65,16461.0,65.5524,65.5814,65.5427,65.5814,16461.0
2024-05-13 14:00:00,67.64,67.64,67.61,67.64,71159.0,65.5717,65.5717,65.5427,65.5717,71159.0
2024-05-13 14:05:00,67.64,67.65,67.63,67.64,10113.0,65.5717,65.5814,65.562,65.5717,10113.0
2024-05-13 14:10:00,67.64,67.65,67.63,67.65,17562.0,65.5717,65.5814,65.562,65.5814,17562.0
2024-05-13 14:15:00,67.65,67.67,67.63,67.67,36589.0,65.5814,65.6008,65.562,65.6008,36589.0
2024-05-13 14:20:00,67.67,67.68,67.66,67.68,24049.0,65.6008,65.6105,65.5911,65.6105,24049.0
2024-05-13 14:25:00,67.67,67.68,67.66,67.66,9996.0,65.6008,65.6105,65.5911,65.5911,9996.0
2024-05-13 14:30:00,67.66,67.7,67.66,67.7,38777.0,65.5911,65.6299,65.5911,65.6299,38777.0
2024-05-13 14:35:00,67.7,67.72,67.69,67.72,35542.0,65.6299,65.6493,65.6202,65.6493,35542.0
2024-05-13 14:40:00,67.71,67.72,67.69,67.69,26199.0,65.6396,65.6493,65.6202,65.6202,26199.0
2024-05-13 14:45:00,67.7,67.71,67.69,67.7,60396.0,65.6299,65.6396,65.6202,65.6299,60396.0
2024-05-13 14:50:00,67.7,67.74,67.7,67.73,242284.0,65.6299,65.6687,65.6299,65.659,242284.0
2024-05-13 14:55:00,67.73,67.75,67.72,67.75,15451.0,65.659,65.6784,65.6493,65.6784,15451.0
2024-05-13 15:00:00,67.75,67.76,67.74,67.76,23149.0,65.6784,65.6881,65.6687,65.6881,23149.0
2024-05-13 15:05:00,67.76,67.76,67.73,67.74,22364.0,65.6881,65.6881,65.659,65.6687,22364.0
2024-05-13 15:10:00,67.73,67.76,67.72,67.75,36807.0,65.659,65.6881,65.6493,65.6784,36807.0
2024-05-13 15:15:00,67.75,67.77,67.75,67.76,60796.0,65.6784,65.6978,65.6784,65.6881,60796.0
2024-05-13 15:20:00,67.77,67.77,67.72,67.73,49324.0,65.6978,65.6978,65.6493,65.659,49324.0
2024-05-13 15:25:00,67.73,67.73,67.7,67.72,67783.0,65.659,65.659,65.6299,65.6493,67783.0
2024-05-13 15:30:00,67.72,67.73,67.71,67.72,45748.0,65.6493,65.659,65.6396,65.6493,45748.0
2024-05-13 15:35:00,67.71,67.72,67.69,67.7,74356.0,65.6396,65.6493,65.6202,65.6299,74356.0
2024-05-13 15:40:00,67.69,67.71,67.69,67.7,51115.0,65.6202,65.6396,65.6202,65.6299,51115.0
2024-05-13 15:45:00,67.7,67.71,67.65,67.65,106066.0,65.6299,65.6396,65.5814,65.5814,106066.0
2024-05-13 15:50:00,67.66,67.7,67.65,67.69,294289.0,65.5911,65.6299,65.5814,65.6202,294289.0
2024-05-13 15:55:00,67.68,67.7,67.65,67.7,373389.0,65.6105,65.6299,65.5814,65.6299,373389.0
2024-05-14 09:30:00,67.97,68.02,67.95,67.98,242007.0,65.8917,65.9401,65.8723,65.9013,242007.0
2024-05-14 09:35:00,67.97,68.02,67.93,68.01,91292.0,65.8917,65.9401,65.8529,65.9304,91292.0
2024-05-14 09:40:00,68.01,68.06,67.99,68.03,196588.0,65.9304,65.9789,65.911,65.9498,196588.0
2024-05-14 09:45:00,68.03,68.05,68.02,68.02,40129.0,65.9498,65.9692,65.9401,65.9401,40129.0
2024-05-14 09:50:00,68.03,68.04,68.01,68.03,49762.0,65.9498,65.9595,65.9304,65.9498,49762.0
2024-05-14 09:55:00,68.03,68.04,68.01,68.03,159651.0,65.9498,65.9595,65.9304,65.9498,159651.0
2024-05-14 10:00:00,68.02,68.03,67.98,67.99,26026.0,65.9401,65.9498,65.9013,65.911,26026.0
2024-05-14 10:05:00,68.0,68.03,67.99,68.01,34736.0,65.9207,65.9498,65.911,65.9304,34736.0
2024-05-14 10:10:00,68.01,68.02,67.94,67.94,31534.0,65.9304,65.9401,65.8626,65.8626,31534.0
2024-05-14 10:15:00,67.95,67.96,67.89,67.91,46216.0,65.8723,65.882,65.8141,65.8335,46216.0
2024-05-14 10:20:00,67.92,68.02,67.91,68.02,58459.0,65.8432,65.9401,65.8335,65.9401,58459.0
2024-05-14 10:25:00,68.03,68.05,68.02,68.04,36653.0,65.9498,65.9692,65.9401,65.9595,36653.0
2024-05-14 10:30:00,68.04,68.06,68.01,68.06,22255.0,65.9595,65.9789,65.9304,65.9789,22255.0
2024-05-14 10:35:00,68.06,68.07,67.96,68.01,54453.0,65.9789,65.9886,65.882,65.9304,54453.0
2024-05-14 10:40:00,68.0,68.01,67.95,67.99,43057.0,65.9207,65.9304,65.8723,65.911,43057.0
2024-05-14 10:45:00,68.0,68.01,67.97,68.0,17360.0,65.9207,65.9304,65.8917,65.9207,17360.0
2024-05-14 10:50:00,67.99,68.02,67.97,67.97,32068.0,65.911,65.9401,65.8917,65.8917,32068.0
2024-05-14 10:55:00,67.96,68.0,67.95,67.99,16195.0,65.882,65.9207,65.8723,65.911,16195.0
2024-05-14 11:00:00,67.98,68.0,67.97,67.98,33142.0,65.9013,65.9207,65.8917,65.9013,33142.0
2024-05-14 11:05:00,67.98,68.01,67.98,67.98,26059.0,65.9013,65.9304,65.9013,65.9013,26059.0
2024-05-14 11:10:00,67.98,67.99,67.97,67.98,15382.0,65.9013,65.911,65.8917,65.9013,15382.0
2024-05-14 11:15:00,67.98,68.01,67.97,67.98,17404.0,65.9013,65.9304,65.8917,65.9013,17404.0
2024-05-14 11:20:00,67.98,67.98,67.91,67.92,92829.0,65.9013,65.9013,65.8335,65.8432,92829.0
2024-05-14 11:25:00,67.92,67.94,67.9,67.93,38003.0,65.8432,65.8626,65.8238,65.8529,38003.0
2024-05-14 11:30:00,67.93,67.94,67.88,67.9,60965.0,65.8529,65.8626,65.8044,65.8238,60965.0
2024-05-14 11:35:00,67.89,67.92,67.87,67.89,41204.0,65.8141,65.8432,65.7947,65.8141,41204.0
2024-05-14 11:40:00,67.89,67.91,67.87,67.89,41131.0,65.8141,65.8335,65.7947,65.8141,41131.0
2024-05-14 11:45:00,67.9,67.95,67.89,67.95,14160.0,65.8238,65.8723,65.8141,65.8723,14160.0
2024-05-14 11:50:00,67.94,67.96,67.94,67.96,12808.0,65.8626,65.882,65.8626,65.882,12808.0
2024-05-14 11:55:00,67.95,67.98,67.95,67.97,103694.0,65.8723,65.9013,65.8723,65.8917,103694.0
2024-05-14 12:00:00,67.97,67.98,67.95,67.96,48449.0,65.8917,65.9013,65.8723,65.882,48449.0
2024-05-14 12:05:00,67.97,68.01,67.95,68.01,40856.0,65.8917,65.9304,65.8723,65.9304,40856.0
2024-05-14 12:10:00,68.0,68.03,68.0,68.01,24101.0,65.9207,65.9498,65.9207,65.9304,24101.0
2024-05-14 12:15:00,68.02,68.03,67.98,68.0,43732.0,65.9401,65.9498,65.9013,65.9207,43732.0
2024-05-14 12:20:00,68.0,68.0,67.96,67.97,39995.0,65.9207,65.9207,65.882,65.8917,39995.0
2024-05-14 12:25:00,67.97,67.98,67.96,67.98,28450.0,65.8917,65.9013,65.882,65.9013,28450.0
2024-05-14 12:30:00,67.99,67.99,67.96,67.98,84297.0,65.911,65.911,65.882,65.9013,84297.0
2024-05-14 12:35:00,67.98,68.0,67.97,67.98,45977.0,65.9013,65.9207,65.8917,65.9013,45977.0
2024-05-14 12:40:00,67.97,67.99,67.96,67.96,29728.0,65.8917,65.911,65.882,65.882,29728.0
2024-05-14 12:45:00,67.97,67.98,67.95,67.96,39017.0,65.8917,65.9013,65.8723,65.882,39017.0
2024-05-14 12:50:00,67.97,67.98,67.95,67.97,28348.0,65.8917,65.9013,65.8723,65.8917,28348.0
2024-05-14 12:55:00,67.97,68.0,67.96,68.0,27664.0,65.8917,65.9207,65.882,65.9207,27664.0
2024-05-14 13:00:00,68.0,68.01,67.97,67.98,47623.0,65.9207,65.9304,65.8917,65.9013,47623.0
2024-05-14 13:05:00,67.98,67.99,67.97,67.97,9558.0,65.9013,65.911,65.8917,65.8917,9558.0
2024-05-14 13:10:00,67.97,68.0,67.97,67.98,26857.0,65.8917,65.9207,65.8917,65.9013,26857.0
2024-05-14 13:15:00,67.98,68.01,67.97,68.01,48305.0,65.9013,65.9304,65.8917,65.9304,48305.0
2024-05-14 13:20:00,68.01,68.02,67.99,68.01,27492.0,65.9304,65.9401,65.911,65.9304,27492.0
2024-05-14 13:25:00,68.0,68.03,68.0,68.03,29804.0,65.9207,65.9498,65.9207,65.9498,29804.0
2024-05-14 13:30:00,68.02,68.04,68.02,68.03,29051.0,65.9401,65.9595,65.9401,65.9498,29051.0
2024-05-14 13:35:00,68.03,68.05,68.03,68.03,26188.0,65.9498,65.9692,65.9498,65.9498,26188.0
2024-05-14 13:40:00,68.03,68.06,68.03,68.05,24798.0,65.9498,65.9789,65.9498,65.9692,24798.0
2024-05-14 13:45:00,68.06,68.06,68.02,68.03,24564.0,65.9789,65.9789,65.9401,65.9498,24564.0
2024-05-14 13:50:00,68.02,68.02,68.0,68.02,13524.0,65.9401,65.9401,65.9207,65.9401,13524.0
2024-05-14 13:55:00,68.02,68.03,68.01,68.01,14684.0,65.9401,65.9498,65.9304,65.9304,14684.0
2024-05-14 14:00:00,68.01,68.06,68.01,68.06,9307.0,65.9304,65.9789,65.9304,65.9789,9307.0
2024-05-14 14:05:00,68.06,68.1,68.05,68.08,15385.0,65.9789,66.0177,65.9692,65.9983,15385.0
2024-05-14 14:10:00,68.08,68.13,68.08,68.12,15328.0,65.9983,66.0468,65.9983,66.0371,15328.0
2024-05-14 14:15:00,68.12,68.14,68.12,68.12,26732.0,66.0371,66.0565,66.0371,66.0371,26732.0
2024-05-14 14:20:00,68.13,68.14,68.12,68.13,69411.0,66.0468,66.0565,66.0371,66.0468,69411.0
2024-05-14 14:25:00,68.12,68.13,68.11,68.13,26951.0,66.0371,66.0468,66.0274,66.0468,26951.0
2024-05-14 14:30:00,68.12,68.15,68.11,68.15,31451.0,66.0371,66.0661,66.0274,66.0661,31451.0
2024-05-14 14:35:00,68.15,68.17,68.13,68.17,26618.0,66.0661,66.0855,66.0468,66.0855,26618.0
2024-05-14 14:40:00,68.17,68.2,68.16,68.19,157720.0,66.0855,66.1146,66.0758,66.1049,157720.0
2024-05-14 14:45:00,68.19,68.19,68.15,68.16,184747.0,66.1049,66.1049,66.0661,66.0758,184747.0
2024-05-14 14:50:00,68.16,68.17,68.15,68.16,23573.0,66.0758,66.0855,66.0661,66.0758,23573.0
2024-05-14 14:55:00,68.16,68.19,68.16,68.17,43057.0,66.0758,66.1049,66.0758,66.0855,43057.0
2024-05-14 15:00:00,68.17,68.18,68.16,68.16,20583.0,66.0855,66.0952,66.0758,66.0758,20583.0
2024-05-14 15:05:00,68.15,68.16,68.14,68.16,18130.0,66.0661,66.0758,66.0565,66.0758,18130.0
2024-05-14 15:10:00,68.16,68.19,68.15,68.17,18836.0,66.0758,66.1049,66.0661,66.0855,18836.0
2024-05-14 15:15:00,68.17,68.19,68.16,68.19,32068.0,66.0855,66.1049,66.0758,66.1049,32068.0
2024-05-14 15:20:00,68.18,68.2,68.16,68.19,23027.0,66.0952,66.1146,66.0758,66.1049,23027.0
2024-05-14 15:25:00,68.18,68.18,68.16,68.18,14926.0,66.0952,66.0952,66.0758,66.0952,14926.0
2024-05-14 15:30:00,68.17,68.18,68.16,68.17,31018.0,66.0855,66.0952,66.0758,66.0855,31018.0
2024-05-14 15:35:00,68.17,68.19,68.17,68.18,43622.0,66.0855,66.1049,66.0855,66.0952,43622.0
2024-05-14 15:40:00,68.17,68.21,68.17,68.2,48752.0,66.0855,66.1243,66.0855,66.1146,48752.0
2024-05-14 15:45:00,68.2,68.21,68.18,68.18,47504.0,66.1146,66.1243,66.0952,66.0952,47504.0
2024-05-14 15:50:00,68.19,68.22,68.18,68.22,171080.0,66.1049,66.134,66.0952,66.134,171080.0
2024-05-14 15:55:00,68.22,68.22,68.19,68.2,369004.0,66.134,66.134,66.1049,66.1146,369004.0
2024-05-15 09:30:00,68.61,68.64,68.55,68.56,110763.0,66.5121,66.5412,66.4539,66.4636,110763.0
2024-05-15 09:35:00,68.55,68.6,68.52,68.58,137864.0,66.4539,66.5024,66.4248,66.483,137864.0
2024-05-15 09:40:00,68.59,68.63,68.53,68.55,43010.0,66.4927,66.5315,66.4345,66.4539,43010.0
2024-05-15 09:45:00,68.54,68.57,68.46,68.48,64189.0,66.4442,66.4733,66.3667,66.3861,64189.0
2024-05-15 09:50:00,68.48,68.49,68.4,68.42,48017.0,66.3861,66.3958,66.3085,66.3279,48017.0
2024-05-15 09:55:00,68.42,68.48,68.41,68.47,38247.0,66.3279,66.3861,66.3182,66.3764,38247.0
2024-05-15 10:00:00,68.47,68.52,68.45,68.51,97486.0,66.3764,66.4248,66.357,66.4151,97486.0
2024-05-15 10:05:00,68.5,68.54,68.48,68.51,79355.0,66.4054,66.4442,66.3861,66.4151,79355.0
2024-05-15 10:10:00,68.51,68.51,68.44,68.45,50836.0,66.4151,66.4151,66.3473,66.357,50836.0
2024-05-15 10:15:00,68.46,68.49,68.43,68.48,40639.0,66.3667,66.3958,66.3376,66.3861,40639.0
2024-05-15 10:20:00,68.48,68.54,68.47,68.53,97396.0,66.3861,66.4442,66.3764,66.4345,97396.0
2024-05-15 10:25:00,68.52,68.54,68.48,68.51,92039.0,66.4248,66.4442,66.3861,66.4151,92039.0
2024-05-15 10:30:00,68.51,68.56,68.5,68.56,121856.0,66.4151,66.4636,66.4054,66.4636,121856.0
2024-05-15 10:35:00,68.56,68.59,68.54,68.57,128772.0,66.4636,66.4927,66.4442,66.4733,128772.0
2024-05-15 10:40:00,68.57,68.6,68.55,68.59,69333.0,66.4733,66.5024,66.4539,66.4927,69333.0
2024-05-15 10:45:00,68.59,68.6,68.55,68.57,135837.0,66.4927,66.5024,66.4539,66.4733,135837.0
2024-05-15 10:50:00,68.57,68.59,68.55,68.58,69687.0,66.4733,66.4927,66.4539,66.483,69687.0
2024-05-15 10:55:00,68.57,68.59,68.53,68.59,95379.0,66.4733,66.4927,66.4345,66.4927,95379.0
2024-05-15 11:00:00,68.6,68.6,68.56,68.57,54562.0,66.5024,66.5024,66.4636,66.4733,54562.0
2024-05-15 11:05:00,68.58,68.66,68.57,68.66,42874.0,66.483,66.5606,66.4733,66.5606,42874.0
2024-05-15 11:10:00,68.66,68.71,68.64,68.7,86313.0,66.5606,66.609,66.5412,66.5993,86313.0
2024-05-15 11:15:00,68.71,68.74,68.71,68.74,94171.0,66.609,66.6381,66.609,66.6381,94171.0
2024-05-15 11:20:00,68.74,68.78,68.73,68.78,112535.0,66.6381,66.6769,66.6284,66.6769,112535.0
2024-05-15 11:25:00,68.78,68.84,68.77,68.83,71291.0,66.6769,66.7351,66.6672,66.7254,71291.0
2024-05-15 11:30:00,68.83,68.85,68.82,68.83,80377.0,66.7254,66.7447,66.7157,66.7254,80377.0
2024-05-15 11:35:00,68.82,68.82,68.79,68.8,50837.0,66.7157,66.7157,66.6866,66.6963,50837.0
2024-05-15 11:40:00,68.8,68.84,68.79,68.83,78713.0,66.6963,66.7351,66.6866,66.7254,78713.0
2024-05-15 11:45:00,68.84,68.85,68.78,68.78,63054.0,66.7351,66.7447,66.6769,66.6769,63054.0
2024-05-15 11:50:00,68.78,68.8,68.76,68.78,82191.0,66.6769,66.6963,66.6575,66.6769,82191.0
2024-05-15 11:55:00,68.78,68.8,68.76,68.8,60838.0,66.6769,66.6963,66.6575,66.6963,60838.0
2024-05-15 12:00:00,68.79,68.8,68.75,68.77,75494.0,66.6866,66.6963,66.6478,66.6672,75494.0
2024-05-15 12:05:00,68.77,68.77,68.73,68.74,59236.0,66.6672,66.6672,66.6284,66.6381,59236.0
2024-05-15 12:10:00,68.75,68.81,68.75,68.79,62132.0,66.6478,66.706,66.6478,66.6866,62132.0
2024-05-15 12:15:00,68.8,68.81,68.77,68.81,78872.0,66.6963,66.706,66.6672,66.706,78872.0
2024-05-15 12:20:00,68.81,68.83,68.81,68.83,70196.0,66.706,66.7254,66.706,66.7254,70196.0
2024-05-15 12:25:00,68.83,68.84,68.8,68.84,52862.0,66.7254,66.7351,66.6963,66.7351,52862.0
2024-05-15 12:30:00,68.84,68.86,68.83,68.85,174774.0,66.7351,66.7544,66.7254,66.7447,174774.0
2024-05-15 12:35:00,68.84,68.85,68.81,68.81,44880.0,66.7351,66.7447,66.706,66.706,44880.0
2024-05-15 12:40:00,68.81,68.83,68.79,68.8,148806.0,66.706,66.7254,66.6866,66.6963,148806.0
2024-05-15 12:45:00,68.8,68.83,68.78,68.79,93153.0,66.6963,66.7254,66.6769,66.6866,93153.0
2024-05-15 12:50:00,68.78,68.81,68.78,68.8,73565.0,66.6769,66.706,66.6769,66.6963,73565.0
2024-05-15 12:55:00,68.81,68.83,68.8,68.81,57770.0,66.706,66.7254,66.6963,66.706,57770.0
2024-05-15 13:00:00,68.81,68.82,68.79,68.81,86460.0,66.706,66.7157,66.6866,66.706,86460.0
2024-05-15 13:05:00,68.81,68.83,68.8,68.81,56663.0,66.706,66.7254,66.6963,66.706,56663.0
2024-05-15 13:10:00,68.81,68.87,68.81,68.87,92191.0,66.706,66.7641,66.706,66.7641,92191.0
2024-05-15 13:15:00,68.87,68.9,68.87,68.9,163399.0,66.7641,66.7932,66.7641,66.7932,163399.0
2024-05-15 13:20:00,68.9,68.9,68.86,68.88,53833.0,66.7932,66.7932,66.7544,66.7738,53833.0
2024-05-15 13:25:00,68.88,68.89,68.85,68.89,51612.0,66.7738,66.7835,66.7447,66.7835,51612.0
2024-05-15 13:30:00,68.89,68.93,68.88,68.93,227265.0,66.7835,66.8223,66.7738,66.8223,227265.0
2024-05-15 13:35:00,68.92,68.93,68.87,68.9,249513.0,66.8126,66.8223,66.7641,66.7932,249513.0
2024-05-15 13:40:00,68.91,68.91,68.88,68.89,72001.0,66.8029,66.8029,66.7738,66.7835,72001.0
2024-05-15 13:45:00,68.89,68.89,68.83,68.84,57012.0,66.7835,66.7835,66.7254,66.7351,57012.0
2024-05-15 13:50:00,68.84,68.9,68.84,68.89,54810.0,66.7351,66.7932,66.7351,66.7835,54810.0
2024-05-15 13:55:00,68.89,68.9,68.86,68.87,55816.0,66.7835,66.7932,66.7544,66.7641,55816.0
2024-05-15 14:00:00,68.87,68.88,68.85,68.87,43092.0,66.7641,66.7738,66.7447,66.7641,43092.0
2024-05-15 14:05:00,68.87,68.88,68.86,68.86,26568.0,66.7641,66.7738,66.7544,66.7544,26568.0
2024-05-15 14:10:00,68.87,68.87,68.84,68.84,25024.0,66.7641,66.7641,66.7351,66.7351,25024.0
2024-05-15 14:15:00,68.84,68.85,68.8,68.81,44611.0,66.7351,66.7447,66.6963,66.706,44611.0
2024-05-15 14:20:00,68.81,68.82,68.78,68.81,101923.0,66.706,66.7157,66.6769,66.706,101923.0
2024-05-15 14:25:00,68.82,68.82,68.8,68.81,44472.0,66.7157,66.7157,66.6963,66.706,44472.0
2024-05-15 14:30:00,68.82,68.82,68.77,68.78,56014.0,66.7157,66.7157,66.6672,66.6769,56014.0
2024-05-15 14:35:00,68.78,68.8,68.76,68.8,57793.0,66.6769,66.6963,66.6575,66.6963,57793.0
2024-05-15 14:40:00,68.81,68.81,68.78,68.81,40477.0,66.706,66.706,66.6769,66.706,40477.0
2024-05-15 14:45:00,68.8,68.81,68.78,68.78,27056.0,66.6963,66.706,66.6769,66.6769,27056.0
2024-05-15 14:50:00,68.79,68.82,68.79,68.81,50890.0,66.6866,66.7157,66.6866,66.706,50890.0
2024-05-15 14:55:00,68.81,68.83,68.8,68.83,60790.0,66.706,66.7254,66.6963,66.7254,60790.0
2024-05-15 15:00:00,68.82,68.84,68.81,68.81,77652.0,66.7157,66.7351,66.706,66.706,77652.0
2024-05-15 15:05:00,68.81,68.83,68.8,68.83,99244.0,66.706,66.7254,66.6963,66.7254,99244.0
2024-05-15 15:10:00,68.82,68.82,68.8,68.81,28931.0,66.7157,66.7157,66.6963,66.706,28931.0
2024-05-15 15:15:00,68.81,68.84,68.8,68.83,107484.0,66.706,66.7351,66.6963,66.7254,107484.0
2024-05-15 15:20:00,68.83,68.85,68.82,68.84,70263.0,66.7254,66.7447,66.7157,66.7351,70263.0
2024-05-15 15:25:00,68.84,68.85,68.83,68.83,36606.0,66.7351,66.7447,66.7254,66.7254,36606.0
2024-05-15 15:30:00,68.83,68.85,68.82,68.84,81674.0,66.7254,66.7447,66.7157,66.7351,81674.0
2024-05-15 15:35:00,68.84,68.87,68.84,68.87,94235.0,66.7351,66.7641,66.7351,66.7641,94235.0
2024-05-15 15:40:00,68.86,68.88,68.85,68.88,129439.0,66.7544,66.7738,66.7447,66.7738,129439.0
2024-05-15 15:45:00,68.88,68.9,68.87,68.89,115992.0,66.7738,66.7932,66.7641,66.7835,115992.0
2024-05-15 15:50:00,68.89,68.92,68.88,68.92,220501.0,66.7835,66.8126,66.7738,66.8126,220501.0
2024-05-15 15:55:00,68.91,68.98,68.91,68.96,696550.0,66.8029,66.8708,66.8029,66.8514,696550.0
2024-05-16 09:30:00,68.93,68.93,68.83,68.84,127490.0,66.8223,66.8223,66.7254,66.7351,127490.0
2024-05-16 09:35:00,68.84,68.87,68.83,68.84,50793.0,66.7351,66.7641,66.7254,66.7351,50793.0
2024-05-16 09:40:00,68.83,68.83,68.75,68.75,31643.0,66.7254,66.7254,66.6478,66.6478,31643.0
2024-05-16 09:45:00,68.75,68.8,68.75,68.78,72403.0,66.6478,66.6963,66.6478,66.6769,72403.0
2024-05-16 09:50:00,68.78,68.8,68.75,68.76,49389.0,66.6769,66.6963,66.6478,66.6575,49389.0
2024-05-16 09:55:00,68.76,68.76,68.71,68.75,81557.0,66.6575,66.6575,66.609,66.6478,81557.0
2024-05-16 10:00:00,68.75,68.8,68.74,68.78,39572.0,66.6478,66.6963,66.6381,66.6769,39572.0
2024-05-16 10:05:00,68.79,68.81,68.72,68.81,75918.0,66.6866,66.706,66.6187,66.706,75918.0
2024-05-16 10:10:00,68.81,68.82,68.78,68.81,66338.0,66.706,66.7157,66.6769,66.706,66338.0
2024-05-16 10:15:00,68.81,68.81,68.77,68.78,139843.0,66.706,66.706,66.6672,66.6769,139843.0
2024-05-16 10:20:00,68.78,68.8,68.76,68.77,80623.0,66.6769,66.6963,66.6575,66.6672,80623.0
2024-05-16 10:25:00,68.77,68.77,68.72,68.74,102292.0,66.6672,66.6672,66.6187,66.6381,102292.0
2024-05-16 10:30:00,68.73,68.79,68.73,68.74,45730.0,66.6284,66.6866,66.6284,66.6381,45730.0
2024-05-16 10:35:00,68.74,68.76,68.72,68.73,47896.0,66.6381,66.6575,66.6187,66.6284,47896.0
2024-05-16 10:40:00,68.72,68.77,68.72,68.75,53509.0,66.6187,66.6672,66.6187,66.6478,53509.0
2024-05-16 10:45:00,68.74,68.75,68.72,68.73,47519.0,66.6381,66.6478,66.6187,66.6284,47519.0
2024-05-16 10:50:00,68.73,68.76,68.71,68.73,42764.0,66.6284,66.6575,66.609,66.6284,42764.0
2024-05-16 10:55:00,68.73,68.75,68.71,68.74,46181.0,66.6284,66.6478,66.609,66.6381,46181.0
2024-05-16 11:00:00,68.75,68.75,68.71,68.73,94653.0,66.6478,66.6478,66.609,66.6284,94653.0
2024-05-16 11:05:00,68.73,68.74,68.7,68.72,66058.0,66.6284,66.6381,66.5993,66.6187,66058.0
2024-05-16 11:10:00,68.72,68.72,68.64,68.65,74762.0,66.6187,66.6187,66.5412,66.5509,74762.0
2024-05-16 11:15:00,68.64,68.67,68.62,68.64,99548.0,66.5412,66.5702,66.5218,66.5412,99548.0
2024-05-16 11:20:00,68.64,68.65,68.62,68.62,80703.0,66.5412,66.5509,66.5218,66.5218,80703.0
2024-05-16 11:25:00,68.62,68.67,68.61,68.67,33835.0,66.5218,66.5702,66.5121,66.5702,33835.0
2024-05-16 11:30:00,68.67,68.68,68.65,68.68,35956.0,66.5702,66.5799,66.5509,66.5799,35956.0
2024-05-16 11:35:00,68.68,68.68,68.63,68.66,166799.0,66.5799,66.5799,66.5315,66.5606,166799.0
2024-05-16 11:40:00,68.65,68.67,68.63,68.67,48670.0,66.5509,66.5702,66.5315,66.5702,48670.0
2024-05-16 11:45:00,68.67,68.68,68.63,68.64,64099.0,66.5702,66.5799,66.5315,66.5412,64099.0
2024-05-16 11:50:00,68.63,68.65,68.63,68.64,29789.0,66.5315,66.5509,66.5315,66.5412,29789.0
2024-05-16 11:55:00,68.65,68.65,68.62,68.63,45978.0,66.5509,66.5509,66.5218,66.5315,45978.0
2024-05-16 12:00:00,68.63,68.63,68.55,68.59,55665.0,66.5315,66.5315,66.4539,66.4927,55665.0
2024-05-16 12:05:00,68.58,68.64,68.58,68.64,24407.0,66.483,66.5412,66.483,66.5412,24407.0
2024-05-16 12:10:00,68.64,68.66,68.61,68.65,100584.0,66.5412,66.5606,66.5121,66.5509,100584.0
2024-05-16 12:15:00,68.65,68.66,68.63,68.63,48422.0,66.5509,66.5606,66.5315,66.5315,48422.0
2024-05-16 12:20:00,68.63,68.64,68.62,68.64,69119.0,66.5315,66.5412,66.5218,66.5412,69119.0
2024-05-16 12:25:00,68.65,68.65,68.61,68.61,51250.0,66.5509,66.5509,66.5121,66.5121,51250.0
2024-05-16 12:30:00,68.61,68.61,68.55,68.56,85548.0,66.5121,66.5121,66.4539,66.4636,85548.0
2024-05-16 12:35:00,68.56,68.59,68.55,68.59,30162.0,66.4636,66.4927,66.4539,66.4927,30162.0
2024-05-16 12:40:00,68.59,68.61,68.58,68.59,23864.0,66.4927,66.5121,66.483,66.4927,23864.0
2024-05-16 12:45:00,68.59,68.61,68.59,68.61,41892.0,66.4927,66.5121,66.4927,66.5121,41892.0
2024-05-16 12:50:00,68.61,68.63,68.6,68.63,73236.0,66.5121,66.5315,66.5024,66.5315,73236.0
2024-05-16 12:55:00,68.63,68.63,68.59,68.61,65401.0,66.5315,66.5315,66.4927,66.5121,65401.0
2024-05-16 13:00:00,68.61,68.62,68.58,68.6,45831.0,66.5121,66.5218,66.483,66.5024,45831.0
2024-05-16 13:05:00,68.6,68.65,68.59,68.65,42320.0,66.5024,66.5509,66.4927,66.5509,42320.0
2024-05-16 13:10:00,68.64,68.65,68.64,68.64,17838.0,66.5412,66.5509,66.5412,66.5412,17838.0
2024-05-16 13:15:00,68.65,68.65,68.61,68.63,28431.0,66.5509,66.5509,66.5121,66.5315,28431.0
2024-05-16 13:20:00,68.63,68.63,68.51,68.53,89898.0,66.5315,66.5315,66.4151,66.4345,89898.0
2024-05-16 13:25:00,68.53,68.59,68.51,68.54,27403.0,66.4345,66.4927,66.4151,66.4442,27403.0
2024-05-16 13:30:00,68.54,68.57,68.54,68.56,43583.0,66.4442,66.4733,66.4442,66.4636,43583.0
2024-05-16 13:35:00,68.55,68.55,68.51,68.53,95986.0,66.4539,66.4539,66.4151,66.4345,95986.0
2024-05-16 13:40:00,68.52,68.55,68.5,68.55,213920.0,66.4248,66.4539,66.4054,66.4539,213920.0
2024-05-16 13:45:00,68.53,68.54,68.46,68.48,50715.0,66.4345,66.4442,66.3667,66.3861,50715.0
2024-05-16 13:50:00,68.47,68.5,68.47,68.49,19832.0,66.3764,66.4054,66.3764,66.3958,19832.0
2024-05-16 13:55:00,68.48,68.5,68.48,68.49,37347.0,66.3861,66.4054,66.3861,66.3958,37347.0
2024-05-16 14:00:00,68.5,68.51,68.48,68.48,38146.0,66.4054,66.4151,66.3861,66.3861,38146.0
2024-05-16 14:05:00,68.48,68.49,68.44,68.44,38373.0,66.3861,66.3958,66.3473,66.3473,38373.0
2024-05-16 14:10:00,68.44,68.44,68.38,68.38,118544.0,66.3473,66.3473,66.2891,66.2891,118544.0
2024-05-16 14:15:00,68.38,68.41,68.36,68.41,48964.0,66.2891,66.3182,66.2697,66.3182,48964.0
2024-05-16 14:20:00,68.41,68.42,68.39,68.42,46704.0,66.3182,66.3279,66.2988,66.3279,46704.0
2024-05-16 14:25:00,68.41,68.42,68.36,68.39,65101.0,66.3182,66.3279,66.2697,66.2988,65101.0
2024-05-16 14:30:00,68.39,68.42,68.38,68.38,41521.0,66.2988,66.3279,66.2891,66.2891,41521.0
2024-05-16 14:35:00,68.39,68.39,68.36,68.37,92674.0,66.2988,66.2988,66.2697,66.2794,92674.0
2024-05-16 14:40:00,68.37,68.4,68.36,68.38,111294.0,66.2794,66.3085,66.2697,66.2891,111294.0
2024-05-16 14:45:00,68.38,68.38,68.35,68.37,85389.0,66.2891,66.2891,66.26,66.2794,85389.0
2024-05-16 14:50:00,68.36,68.4,68.35,68.38,135643.0,66.2697,66.3085,66.26,66.2891,135643.0
2024-05-16 14:55:00,68.38,68.38,68.35,68.37,108551.0,66.2891,66.2891,66.26,66.2794,108551.0
2024-05-16 15:00:00,68.37,68.4,68.36,68.4,123559.0,66.2794,66.3085,66.2697,66.3085,123559.0
2024-05-16 15:05:00,68.4,68.44,68.39,68.42,117366.0,66.3085,66.3473,66.2988,66.3279,117366.0
2024-05-16 15:10:00,68.42,68.43,68.41,68.42,76308.0,66.3279,66.3376,66.3182,66.3279,76308.0
2024-05-16 15:15:00,68.42,68.43,68.39,68.41,131095.0,66.3279,66.3376,66.2988,66.3182,131095.0
2024-05-16 15:20:00,68.4,68.41,68.37,68.38,49341.0,66.3085,66.3182,66.2794,66.2891,49341.0
2024-05-16 15:25:00,68.37,68.38,68.36,68.37,55040.0,66.2794,66.2891,66.2697,66.2794,55040.0
2024-05-16 15:30:00,68.37,68.37,68.33,68.36,58535.0,66.2794,66.2794,66.2406,66.2697,58535.0
2024-05-16 15:35:00,68.36,68.36,68.28,68.3,106013.0,66.2697,66.2697,66.1922,66.2116,106013.0
2024-05-16 15:40:00,68.3,68.33,68.29,68.29,92803.0,66.2116,66.2406,66.2019,66.2019,92803.0
2024-05-16 15:45:00,68.29,68.3,68.26,68.26,170181.0,66.2019,66.2116,66.1728,66.1728,170181.0
2024-05-16 15:50:00,68.27,68.33,68.26,68.33,304538.0,66.1825,66.2406,66.1728,66.2406,304538.0
2024-05-16 15:55:00,68.32,68.33,68.25,68.29,549878.0,66.231,66.2406,66.1631,66.2019,549878.0
2024-05-17 09:30:00,68.77,68.81,68.73,68.73,207237.0,66.6672,66.706,66.6284,66.6284,207237.0
2024-05-17 09:35:00,68.73,68.75,68.7,68.72,120507.0,66.6284,66.6478,66.5993,66.6187,120507.0
2024-05-17 09:40:00,68.71,68.72,68.61,68.63,88869.0,66.609,66.6187,66.5121,66.5315,88869.0
2024-05-17 09:45:00,68.63,68.68,68.62,68.65,55452.0,66.5315,66.5799,66.5218,66.5509,55452.0
2024-05-17 09:50:00,68.66,68.68,68.64,68.65,39176.0,66.5606,66.5799,66.5412,66.5509,39176.0
2024-05-17 09:55:00,68.65,68.66,68.59,68.59,35983.0,66.5509,66.5606,66.4927,66.4927,35983.0
2024-05-17 10:00:00,68.6,68.66,68.59,68.65,28007.0,66.5024,66.5606,66.4927,66.5509,28007.0
2024-05-17 10:05:00,68.66,68.66,68.61,68.62,16435.0,66.5606,66.5606,66.5121,66.5218,16435.0
2024-05-17 10:10:00,68.63,68.63,68.6,68.61,60769.0,66.5315,66.5315,66.5024,66.5121,60769.0
2024-05-17 10:15:00,68.6,68.63,68.59,68.63,8929.0,66.5024,66.5315,66.4927,66.5315,8929.0
2024-05-17 10:20:00,68.63,68.66,68.62,68.66,40637.0,66.5315,66.5606,66.5218,66.5606,40637.0
2024-05-17 10:25:00,68.66,68.72,68.65,68.72,40571.0,66.5606,66.6187,66.5509,66.6187,40571.0
2024-05-17 10:30:00,68.72,68.79,68.7,68.78,69561.0,66.6187,66.6866,66.5993,66.6769,69561.0
2024-05-17 10:35:00,68.78,68.86,68.78,68.84,60802.0,66.6769,66.7544,66.6769,66.7351,60802.0
2024-05-17 10:40:00,68.85,68.93,68.85,68.92,38925.0,66.7447,66.8223,66.7447,66.8126,38925.0
2024-05-17 10:45:00,68.92,68.94,68.89,68.93,40271.0,66.8126,66.832,66.7835,66.8223,40271.0
2024-05-17 10:50:00,68.92,68.94,68.87,68.89,108290.0,66.8126,66.832,66.7641,66.7835,108290.0
2024-05-17 10:55:00,68.89,68.91,68.86,68.86,61334.0,66.7835,66.8029,66.7544,66.7544,61334.0
2024-05-17 11:00:00,68.86,68.86,68.72,68.74,156160.0,66.7544,66.7544,66.6187,66.6381,156160.0
2024-05-17 11:05:00,68.74,68.81,68.74,68.78,80388.0,66.6381,66.706,66.6381,66.6769,80388.0
2024-05-17 11:10:00,68.79,68.79,68.7,68.75,103330.0,66.6866,66.6866,66.5993,66.6478,103330.0
2024-05-17 11:15:00,68.74,68.74,68.7,68.73,15840.0,66.6381,66.6381,66.5993,66.6284,15840.0
2024-05-17 11:20:00,68.73,68.75,68.71,68.72,41982.0,66.6284,66.6478,66.609,66.6187,41982.0
2024-05-17 11:25:00,68.72,68.74,68.69,68.71,63378.0,66.6187,66.6381,66.5896,66.609,63378.0
2024-05-17 11:30:00,68.7,68.72,68.64,68.66,65982.0,66.5993,66.6187,66.5412,66.5606,65982.0
2024-05-17 11:35:00,68.67,68.69,68.66,68.67,39635.0,66.5702,66.5896,66.5606,66.5702,39635.0
2024-05-17 11:40:00,68.67,68.7,68.65,68.69,36025.0,66.5702,66.5993,66.5509,66.5896,36025.0
2024-05-17 11:45:00,68.69,68.74,68.69,68.7,40264.0,66.5896,66.6381,66.5896,66.5993,40264.0
2024-05-17 11:50:00,68.7,68.76,68.7,68.75,32307.0,66.5993,66.6575,66.5993,66.6478,32307.0
2024-05-17 11:55:00,68.75,68.76,68.73,68.74,13880.0,66.6478,66.6575,66.6284,66.6381,13880.0
2024-05-17 12:00:00,68.73,68.77,68.73,68.76,15072.0,66.6284,66.6672,66.6284,66.6575,15072.0
2024-05-17 12:05:00,68.75,68.76,68.71,68.72,18063.0,66.6478,66.6575,66.609,66.6187,18063.0
2024-05-17 12:10:00,68.72,68.74,68.71,68.73,105194.0,66.6187,66.6381,66.609,66.6284,105194.0
2024-05-17 12:15:00,68.73,68.75,68.72,68.72,39123.0,66.6284,66.6478,66.6187,66.6187,39123.0
2024-05-17 12:20:00,68.73,68.73,68.69,68.72,36860.0,66.6284,66.6284,66.5896,66.6187,36860.0
2024-05-17 12:25:00,68.72,68.75,68.71,68.73,51889.0,66.6187,66.6478,66.609,66.6284,51889.0
2024-05-17 12:30:00,68.72,68.74,68.7,68.72,56105.0,66.6187,66.6381,66.5993,66.6187,56105.0
2024-05-17 12:35:00,68.72,68.76,68.71,68.74,76482.0,66.6187,66.6575,66.609,66.6381,76482.0
2024-05-17 12:40:00,68.74,68.74,68.7,68.72,21284.0,66.6381,66.6381,66.5993,66.6187,21284.0
2024-05-17 12:45:00,68.72,68.73,68.69,68.72,14947.0,66.6187,66.6284,66.5896,66.6187,14947.0
2024-05-17 12:50:00,68.73,68.74,68.72,68.73,8098.0,66.6284,66.6381,66.6187,66.6284,8098.0
2024-05-17 12:55:00,68.73,68.74,68.71,68.72,33257.0,66.6284,66.6381,66.609,66.6187,33257.0
2024-05-17 13:00:00,68.72,68.73,68.7,68.72,37511.0,66.6187,66.6284,66.5993,66.6187,37511.0
2024-05-17 13:05:00,68.72,68.75,68.71,68.75,158349.0,66.6187,66.6478,66.609,66.6478,158349.0
2024-05-17 13:10:00,68.75,68.75,68.73,68.74,11337.0,66.6478,66.6478,66.6284,66.6381,11337.0
2024-05-17 13:15:00,68.74,68.75,68.72,68.73,35420.0,66.6381,66.6478,66.6187,66.6284,35420.0
2024-05-17 13:20:00,68.73,68.74,68.71,68.74,4960.0,66.6284,66.6381,66.609,66.6381,4960.0
2024-05-17 13:25:00,68.74,68.74,68.72,68.73,8953.0,66.6381,66.6381,66.6187,66.6284,8953.0
2024-05-17 13:30:00,68.73,68.74,68.72,68.72,10396.0,66.6284,66.6381,66.6187,66.6187,10396.0
2024-05-17 13:35:00,68.72,68.75,68.71,68.75,7939.0,66.6187,66.6478,66.609,66.6478,7939.0
2024-05-17 13:40:00,68.74,68.75,68.73,68.73,6825.0,66.6381,66.6478,66.6284,66.6284,6825.0
2024-05-17 13:45:00,68.73,68.74,68.71,68.72,14128.0,66.6284,66.6381,66.609,66.6187,14128.0
2024-05-17 13:50:00,68.72,68.72,68.7,68.71,10314.0,66.6187,66.6187,66.5993,66.609,10314.0
2024-05-17 13:55:00,68.71,68.72,68.7,68.72,8939.0,66.609,66.6187,66.5993,66.6187,8939.0
2024-05-17 14:00:00,68.71,68.73,68.7,68.72,30355.0,66.609,66.6284,66.5993,66.6187,30355.0
2024-05-17 14:05:00,68.71,68.74,68.7,68.73,9823.0,66.609,66.6381,66.5993,66.6284,9823.0
2024-05-17 14:10:00,68.73,68.73,68.69,68.69,33272.0,66.6284,66.6284,66.5896,66.5896,33272.0
2024-05-17 14:15:00,68.69,68.72,68.68,68.69,12212.0,66.5896,66.6187,66.5799,66.5896,12212.0
2024-05-17 14:20:00,68.69,68.69,68.63,68.65,16653.0,66.5896,66.5896,66.5315,66.5509,16653.0
2024-05-17 14:25:00,68.66,68.68,68.65,68.67,97335.0,66.5606,66.5799,66.5509,66.5702,97335.0
2024-05-17 14:30:00,68.67,68.7,68.67,68.69,17454.0,66.5702,66.5993,66.5702,66.5896,17454.0
2024-05-17 14:35:00,68.69,68.7,68.68,68.69,11611.0,66.5896,66.5993,66.5799,66.5896,11611.0
2024-05-17 14:40:00,68.69,68.69,68.67,68.67,13612.0,66.5896,66.5896,66.5702,66.5702,13612.0
2024-05-17 14:45:00,68.68,68.7,68.67,68.69,37000.0,66.5799,66.5993,66.5702,66.5896,37000.0
2024-05-17 14:50:00,68.7,68.74,68.69,68.74,27213.0,66.5993,66.6381,66.5896,66.6381,27213.0
2024-05-17 14:55:00,68.74,68.76,68.73,68.75,27755.0,66.6381,66.6575,66.6284,66.6478,27755.0
2024-05-17 15:00:00,68.75,68.75,68.73,68.74,22792.0,66.6478,66.6478,66.6284,66.6381,22792.0
2024-05-17 15:05:00,68.74,68.76,68.73,68.75,65475.0,66.6381,66.6575,66.6284,66.6478,65475.0
2024-05-17 15:10:00,68.75,68.75,68.73,68.73,13741.0,66.6478,66.6478,66.6284,66.6284,13741.0
2024-05-17 15:15:00,68.73,68.76,68.73,68.74,57218.0,66.6284,66.6575,66.6284,66.6381,57218.0
2024-05-17 15:20:00,68.75,68.78,68.74,68.78,39756.0,66.6478,66.6769,66.6381,66.6769,39756.0
2024-05-17 15:25:00,68.78,68.79,68.76,68.77,88385.0,66.6769,66.6866,66.6575,66.6672,88385.0
2024-05-17 15:30:00,68.77,68.78,68.76,68.77,31785.0,66.6672,66.6769,66.6575,66.6672,31785.0
2024-05-17 15:35:00,68.77,68.79,68.76,68.79,45339.0,66.6672,66.6866,66.6575,66.6866,45339.0
2024-05-17 15:40:00,68.78,68.79,68.76,68.77,57272.0,66.6769,66.6866,66.6575,66.6672,57272.0
2024-05-17 15:45:00,68.77,68.78,68.74,68.75,69935.0,66.6672,66.6769,66.6381,66.6478,69935.0
2024-05-17 15:50:00,68.74,68.77,68.74,68.76,127483.0,66.6381,66.6672,66.6381,66.6575,127483.0
2024-05-17 15:55:00,68.76,68.76,68.72,68.75,365402.0,66.6575,66.6575,66.6187,66.6478,365402.0
2024-05-20 09:30:00,69.1,69.17,69.09,69.13,71029.0,66.9871,67.055,66.9774,67.0162,71029.0
2024-05-20 09:35:00,69.13,69.14,69.08,69.13,34194.0,67.0162,67.0259,66.9677,67.0162,34194.0
2024-05-20 09:40:00,69.13,69.16,69.1,69.16,43837.0,67.0162,67.0453,66.9871,67.0453,43837.0
2024-05-20 09:45:00,69.16,69.18,69.14,69.17,42418.0,67.0453,67.0647,67.0259,67.055,42418.0
2024-05-20 09:50:00,69.18,69.24,69.18,69.23,28048.0,67.0647,67.1228,67.0647,67.1131,28048.0
2024-05-20 09:55:00,69.23,69.28,69.23,69.28,15943.0,67.1131,67.1616,67.1131,67.1616,15943.0
2024-05-20 10:00:00,69.28,69.35,69.27,69.31,30788.0,67.1616,67.2295,67.1519,67.1907,30788.0
2024-05-20 10:05:00,69.31,69.33,69.3,69.32,20113.0,67.1907,67.2101,67.181,67.2004,20113.0
2024-05-20 10:10:00,69.33,69.35,69.3,69.31,55489.0,67.2101,67.2295,67.181,67.1907,55489.0
2024-05-20 10:15:00,69.31,69.33,69.28,69.3,19726.0,67.1907,67.2101,67.1616,67.181,19726.0
2024-05-20 10:20:00,69.3,69.33,69.27,69.29,29469.0,67.181,67.2101,67.1519,67.1713,29469.0
2024-05-20 10:25:00,69.3,69.31,69.28,69.31,48412.0,67.181,67.1907,67.1616,67.1907,48412.0
2024-05-20 10:30:00,69.31,69.32,69.29,69.3,28592.0,67.1907,67.2004,67.1713,67.181,28592.0
2024-05-20 10:35:00,69.31,69.31,69.26,69.27,25925.0,67.1907,67.1907,67.1422,67.1519,25925.0
2024-05-20 10:40:00,69.28,69.33,69.27,69.33,15842.0,67.1616,67.2101,67.1519,67.2101,15842.0
2024-05-20 10:45:00,69.33,69.34,69.31,69.33,66739.0,67.2101,67.2198,67.1907,67.2101,66739.0
2024-05-20 10:50:00,69.33,69.34,69.31,69.33,60733.0,67.2101,67.2198,67.1907,67.2101,60733.0
2024-05-20 10:55:00,69.33,69.33,69.29,69.31,54130.0,67.2101,67.2101,67.1713,67.1907,54130.0
2024-05-20 11:00:00,69.31,69.33,69.29,69.3,32313.0,67.1907,67.2101,67.1713,67.181,32313.0
2024-05-20 11:05:00,69.3,69.3,69.25,69.26,19354.0,67.181,67.181,67.1325,67.1422,19354.0
2024-05-20 11:10:00,69.26,69.28,69.24,69.25,11283.0,67.1422,67.1616,67.1228,67.1325,11283.0
2024-05-20 11:15:00,69.25,69.27,69.22,69.26,12125.0,67.1325,67.1519,67.1034,67.1422,12125.0
2024-05-20 11:20:00,69.26,69.3,69.26,69.3,18639.0,67.1422,67.181,67.1422,67.181,18639.0
2024-05-20 11:25:00,69.31,69.34,69.3,69.33,31705.0,67.1907,67.2198,67.181,67.2101,31705.0
2024-05-20 11:30:00,69.33,69.35,69.33,69.34,43687.0,67.2101,67.2295,67.2101,67.2198,43687.0
2024-05-20 11:35:00,69.33,69.34,69.32,69.34,38354.0,67.2101,67.2198,67.2004,67.2198,38354.0
2024-05-20 11:40:00,69.33,69.33,69.3,69.31,32998.0,67.2101,67.2101,67.181,67.1907,32998.0
2024-05-20 11:45:00,69.32,69.33,69.29,69.3,18408.0,67.2004,67.2101,67.1713,67.181,18408.0
2024-05-20 11:50:00,69.3,69.32,69.3,69.31,13645.0,67.181,67.2004,67.181,67.1907,13645.0
2024-05-20 11:55:00,69.3,69.33,69.3,69.32,29463.0,67.181,67.2101,67.181,67.2004,29463.0
2024-05-20 12:00:00,69.32,69.37,69.32,69.37,16148.0,67.2004,67.2488,67.2004,67.2488,16148.0
2024-05-20 12:05:00,69.37,69.37,69.33,69.33,21894.0,67.2488,67.2488,67.2101,67.2101,21894.0
2024-05-20 12:10:00,69.33,69.34,69.31,69.33,21925.0,67.2101,67.2198,67.1907,67.2101,21925.0
2024-05-20 12:15:00,69.33,69.34,69.31,69.33,17797.0,67.2101,67.2198,67.1907,67.2101,17797.0
2024-05-20 12:20:00,69.33,69.35,69.31,69.32,14402.0,67.2101,67.2295,67.1907,67.2004,14402.0
2024-05-20 12:25:00,69.32,69.34,69.32,69.34,12559.0,67.2004,67.2198,67.2004,67.2198,12559.0
2024-05-20 12:30:00,69.34,69.36,69.34,69.36,9909.0,67.2198,67.2392,67.2198,67.2392,9909.0
2024-05-20 12:35:00,69.35,69.4,69.34,69.39,41329.0,67.2295,67.2779,67.2198,67.2682,41329.0
2024-05-20 12:40:00,69.39,69.4,69.38,69.4,23049.0,67.2682,67.2779,67.2585,67.2779,23049.0
2024-05-20 12:45:00,69.4,69.4,69.38,69.39,18014.0,67.2779,67.2779,67.2585,67.2682,18014.0
2024-05-20 12:50:00,69.39,69.41,69.38,69.39,30738.0,67.2682,67.2876,67.2585,67.2682,30738.0
2024-05-20 12:55:00,69.39,69.43,69.39,69.42,53239.0,67.2682,67.307,67.2682,67.2973,53239.0
2024-05-20 13:00:00,69.42,69.43,69.4,69.42,21564.0,67.2973,67.307,67.2779,67.2973,21564.0
2024-05-20 13:05:00,69.42,69.44,69.41,69.42,59813.0,67.2973,67.3167,67.2876,67.2973,59813.0
2024-05-20 13:10:00,69.42,69.43,69.4,69.41,26842.0,67.2973,67.307,67.2779,67.2876,26842.0
2024-05-20 13:15:00,69.42,69.42,69.37,69.38,565159.0,67.2973,67.2973,67.2488,67.2585,565159.0
2024-05-20 13:20:00,69.38,69.38,69.36,69.37,12954.0,67.2585,67.2585,67.2392,67.2488,12954.0
2024-05-20 13:25:00,69.37,69.37,69.29,69.31,60569.0,67.2488,67.2488,67.1713,67.1907,60569.0
2024-05-20 13:30:00,69.31,69.32,69.29,69.3,24573.0,67.1907,67.2004,67.1713,67.181,24573.0
2024-05-20 13:35:00,69.29,69.32,69.29,69.31,29504.0,67.1713,67.2004,67.1713,67.1907,29504.0
2024-05-20 13:40:00,69.31,69.33,69.3,69.33,26675.0,67.1907,67.2101,67.181,67.2101,26675.0
2024-05-20 13:45:00,69.33,69.34,69.32,69.33,23712.0,67.2101,67.2198,67.2004,67.2101,23712.0
2024-05-20 13:50:00,69.33,69.33,69.28,69.3,16818.0,67.2101,67.2101,67.1616,67.181,16818.0
2024-05-20 13:55:00,69.3,69.3,69.26,69.28,24746.0,67.181,67.181,67.1422,67.1616,24746.0
2024-05-20 14:00:00,69.28,69.29,69.26,69.27,14224.0,67.1616,67.1713,67.1422,67.1519,14224.0
2024-05-20 14:05:00,69.27,69.27,69.14,69.2,144839.0,67.1519,67.1519,67.0259,67.084,144839.0
2024-05-20 14:10:00,69.19,69.23,69.18,69.21,18062.0,67.0743,67.1131,67.0647,67.0937,18062.0
2024-05-20 14:15:00,69.21,69.23,69.18,69.2,23207.0,67.0937,67.1131,67.0647,67.084,23207.0
2024-05-20 14:20:00,69.21,69.23,69.2,69.21,10819.0,67.0937,67.1131,67.084,67.0937,10819.0
2024-05-20 14:25:00,69.2,69.26,69.2,69.25,22583.0,67.084,67.1422,67.084,67.1325,22583.0
2024-05-20 14:30:00,69.26,69.27,69.24,69.25,21682.0,67.1422,67.1519,67.1228,67.1325,21682.0
2024-05-20 14:35:00,69.25,69.28,69.24,69.27,20131.0,67.1325,67.1616,67.1228,67.1519,20131.0
2024-05-20 14:40:00,69.27,69.29,69.26,69.28,4888.0,67.1519,67.1713,67.1422,67.1616,4888.0
2024-05-20 14:45:00,69.28,69.29,69.26,69.27,8855.0,67.1616,67.1713,67.1422,67.1519,8855.0
2024-05-20 14:50:00,69.27,69.27,69.26,69.27,9798.0,67.1519,67.1519,67.1422,67.1519,9798.0
2024-05-20 14:55:00,69.26,69.27,69.24,69.24,24249.0,67.1422,67.1519,67.1228,67.1228,24249.0
2024-05-20 15:00:00,69.24,69.24,69.21,69.24,28501.0,67.1228,67.1228,67.0937,67.1228,28501.0
2024-05-20 15:05:00,69.23,69.24,69.21,69.23,17447.0,67.1131,67.1228,67.0937,67.1131,17447.0
2024-05-20 15:10:00,69.23,69.25,69.22,69.24,15673.0,67.1131,67.1325,67.1034,67.1228,15673.0
2024-05-20 15:15:00,69.24,69.24,69.2,69.21,23336.0,67.1228,67.1228,67.084,67.0937,23336.0
2024-05-20 15:20:00,69.2,69.21,69.18,69.19,21091.0,67.084,67.0937,67.0647,67.0743,21091.0
2024-05-20 15:25:00,69.19,69.21,69.18,69.2,76035.0,67.0743,67.0937,67.0647,67.084,76035.0
2024-05-20 15:30:00,69.21,69.22,69.18,69.18,33819.0,67.0937,67.1034,67.0647,67.0647,33819.0
2024-05-20 15:35:00,69.19,69.2,69.18,69.19,66138.0,67.0743,67.084,67.0647,67.0743,66138.0
2024-05-20 15:40:00,69.19,69.2,69.17,69.2,51142.0,67.0743,67.084,67.055,67.084,51142.0
2024-05-20 15:45:00,69.19,69.2,69.16,69.18,91716.0,67.0743,67.084,67.0453,67.0647,91716.0
2024-05-20 15:50:00,69.18,69.21,69.17,69.2,142404.0,67.0647,67.0937,67.055,67.084,142404.0
2024-05-20 15:55:00,69.2,69.24,69.17,69.22,339926.0,67.084,67.1228,67.055,67.1034,339926.0
2024-05-21 09:30:00,68.89,68.91,68.84,68.86,87231.0,66.7835,66.8029,66.7351,66.7544,87231.0
2024-05-21 09:35:00,68.86,68.87,68.83,68.85,36295.0,66.7544,66.7641,66.7254,66.7447,36295.0
2024-05-21 09:40:00,68.86,68.9,68.85,68.87,36751.0,66.7544,66.7932,66.7447,66.7641,36751.0
2024-05-21 09:45:00,68.86,68.88,68.84,68.87,22176.0,66.7544,66.7738,66.7351,66.7641,22176.0
2024-05-21 09:50:00,68.86,68.87,68.82,68.83,20303.0,66.7544,66.7641,66.7157,66.7254,20303.0
2024-05-21 09:55:00,68.83,68.87,68.82,68.84,17388.0,66.7254,66.7641,66.7157,66.7351,17388.0
2024-05-21 10:00:00,68.84,68.96,68.84,68.94,53296.0,66.7351,66.8514,66.7351,66.832,53296.0
2024-05-21 10:05:00,68.95,69.0,68.95,68.99,18624.0,66.8417,66.8902,66.8417,66.8805,18624.0
2024-05-21 10:10:00,68.99,68.99,68.93,68.93,20611.0,66.8805,66.8805,66.8223,66.8223,20611.0
2024-05-21 10:15:00,68.93,68.94,68.92,68.92,26247.0,66.8223,66.832,66.8126,66.8126,26247.0
2024-05-21 10:20:00,68.93,68.96,68.93,68.93,38243.0,66.8223,66.8514,66.8223,66.8223,38243.0
2024-05-21 10:25:00,68.94,69.01,68.94,68.99,16350.0,66.832,66.8999,66.832,66.8805,16350.0
2024-05-21 10:30:00,69.0,69.0,68.96,68.98,18734.0,66.8902,66.8902,66.8514,66.8708,18734.0
2024-05-21 10:35:00,68.98,69.02,68.97,69.0,23783.0,66.8708,66.9095,66.8611,66.8902,23783.0
2024-05-21 10:40:00,68.99,69.0,68.96,68.97,11439.0,66.8805,66.8902,66.8514,66.8611,11439.0
2024-05-21 10:45:00,68.97,69.0,68.96,69.0,14745.0,66.8611,66.8902,66.8514,66.8902,14745.0
2024-05-21 10:50:00,68.99,69.02,68.98,69.0,22831.0,66.8805,66.9095,66.8708,66.8902,22831.0
2024-05-21 10:55:00,69.0,69.0,68.97,68.98,6424.0,66.8902,66.8902,66.8611,66.8708,6424.0
2024-05-21 11:00:00,68.99,69.0,68.98,68.98,23401.0,66.8805,66.8902,66.8708,66.8708,23401.0
2024-05-21 11:05:00,68.98,68.98,68.94,68.95,22050.0,66.8708,66.8708,66.832,66.8417,22050.0
2024-05-21 11:10:00,68.95,68.96,68.92,68.95,14054.0,66.8417,66.8514,66.8126,66.8417,14054.0
2024-05-21 11:15:00,68.94,68.95,68.91,68.92,15661.0,66.832,66.8417,66.8029,66.8126,15661.0
2024-05-21 11:20:00,68.92,68.93,68.88,68.9,12666.0,66.8126,66.8223,66.7738,66.7932,12666.0
2024-05-21 11:25:00,68.89,68.89,68.84,68.85,34225.0,66.7835,66.7835,66.7351,66.7447,34225.0
2024-05-21 11:30:00,68.84,68.85,68.81,68.81,34993.0,66.7351,66.7447,66.706,66.706,34993.0
2024-05-21 11:35:00,68.81,68.81,68.78,68.79,19582.0,66.706,66.706,66.6769,66.6866,19582.0
2024-05-21 11:40:00,68.78,68.8,68.77,68.79,91670.0,66.6769,66.6963,66.6672,66.6866,91670.0
2024-05-21 11:45:00,68.8,68.81,68.79,68.79,17694.0,66.6963,66.706,66.6866,66.6866,17694.0
2024-05-21 11:50:00,68.79,68.8,68.76,68.79,14919.0,66.6866,66.6963,66.6575,66.6866,14919.0
2024-05-21 11:55:00,68.79,68.8,68.78,68.79,48147.0,66.6866,66.6963,66.6769,66.6866,48147.0
2024-05-21 12:00:00,68.79,68.8,68.74,68.75,20949.0,66.6866,66.6963,66.6381,66.6478,20949.0
2024-05-21 12:05:00,68.75,68.77,68.74,68.76,47628.0,66.6478,66.6672,66.6381,66.6575,47628.0
2024-05-21 12:10:00,68.75,68.79,68.74,68.77,28988.0,66.6478,66.6866,66.6381,66.6672,28988.0
2024-05-21 12:15:00,68.77,68.78,68.76,68.77,8576.0,66.6672,66.6769,66.6575,66.6672,8576.0
2024-05-21 12:20:00,68.78,68.78,68.75,68.75,14225.0,66.6769,66.6769,66.6478,66.6478,14225.0
2024-05-21 12:25:00,68.76,68.76,68.73,68.75,21177.0,66.6575,66.6575,66.6284,66.6478,21177.0
2024-05-21 12:30:00,68.75,68.76,68.72,68.73,7118.0,66.6478,66.6575,66.6187,66.6284,7118.0
2024-05-21 12:35:00,68.72,68.72,68.69,68.7,13235.0,66.6187,66.6187,66.5896,66.5993,13235.0
2024-05-21 12:40:00,68.7,68.7,68.68,68.7,36791.0,66.5993,66.5993,66.5799,66.5993,36791.0
2024-05-21 12:45:00,68.7,68.72,68.69,68.72,10043.0,66.5993,66.6187,66.5896,66.6187,10043.0
2024-05-21 12:50:00,68.73,68.74,68.71,68.72,23210.0,66.6284,66.6381,66.609,66.6187,23210.0
2024-05-21 12:55:00,68.72,68.72,68.69,68.72,21663.0,66.6187,66.6187,66.5896,66.6187,21663.0
2024-05-21 13:00:00,68.72,68.72,68.7,68.7,24609.0,66.6187,66.6187,66.5993,66.5993,24609.0
2024-05-21 13:05:00,68.71,68.71,68.69,68.7,69185.0,66.609,66.609,66.5896,66.5993,69185.0
2024-05-21 13:10:00,68.7,68.71,68.63,68.67,139838.0,66.5993,66.609,66.5315,66.5702,139838.0
2024-05-21 13:15:00,68.67,68.7,68.67,68.69,12606.0,66.5702,66.5993,66.5702,66.5896,12606.0
2024-05-21 13:20:00,68.69,68.71,68.68,68.71,4110.0,66.5896,66.609,66.5799,66.609,4110.0
2024-05-21 13:25:00,68.7,68.75,68.7,68.75,15699.0,66.5993,66.6478,66.5993,66.6478,15699.0
2024-05-21 13:30:00,68.74,68.76,68.73,68.74,12442.0,66.6381,66.6575,66.6284,66.6381,12442.0
2024-05-21 13:35:00,68.74,68.76,68.74,68.76,16088.0,66.6381,66.6575,66.6381,66.6575,16088.0
2024-05-21 13:40:00,68.76,68.76,68.74,68.75,24140.0,66.6575,66.6575,66.6381,66.6478,24140.0
2024-05-21 13:45:00,68.76,68.77,68.73,68.75,109570.0,66.6575,66.6672,66.6284,66.6478,109570.0
2024-05-21 13:50:00,68.75,68.78,68.74,68.78,9931.0,66.6478,66.6769,66.6381,66.6769,9931.0
2024-05-21 13:55:00,68.78,68.79,68.77,68.78,11118.0,66.6769,66.6866,66.6672,66.6769,11118.0
2024-05-21 14:00:00,68.78,68.79,68.75,68.77,41810.0,66.6769,66.6866,66.6478,66.6672,41810.0
2024-05-21 14:05:00,68.77,68.78,68.76,68.77,11070.0,66.6672,66.6769,66.6575,66.6672,11070.0
2024-05-21 14:10:00,68.77,68.79,68.76,68.78,117513.0,66.6672,66.6866,66.6575,66.6769,117513.0
2024-05-21 14:15:00,68.78,68.79,68.77,68.78,18604.0,66.6769,66.6866,66.6672,66.6769,18604.0
2024-05-21 14:20:00,68.78,68.79,68.77,68.77,24565.0,66.6769,66.6866,66.6672,66.6672,24565.0
2024-05-21 14:25:00,68.78,68.79,68.77,68.78,11339.0,66.6769,66.6866,66.6672,66.6769,11339.0
2024-05-21 14:30:00,68.78,68.81,68.77,68.79,10291.0,66.6769,66.706,66.6672,66.6866,10291.0
2024-05-21 14:35:00,68.78,68.79,68.76,68.76,5641.0,66.6769,66.6866,66.6575,66.6575,5641.0
2024-05-21 14:40:00,68.76,68.78,68.75,68.78,18302.0,66.6575,66.6769,66.6478,66.6769,18302.0
2024-05-21 14:45:00,68.77,68.78,68.77,68.77,13686.0,66.6672,66.6769,66.6672,66.6672,13686.0
2024-05-21 14:50:00,68.78,68.8,68.76,68.8,25566.0,66.6769,66.6963,66.6575,66.6963,25566.0
2024-05-21 14:55:00,68.8,68.8,68.79,68.79,7224.0,66.6963,66.6963,66.6866,66.6866,7224.0
2024-05-21 15:00:00,68.8,68.8,68.75,68.75,23257.0,66.6963,66.6963,66.6478,66.6478,23257.0
2024-05-21 15:05:00,68.76,68.8,68.75,68.79,96275.0,66.6575,66.6963,66.6478,66.6866,96275.0
2024-05-21 15:10:00,68.79,68.85,68.79,68.84,19162.0,66.6866,66.7447,66.6866,66.7351,19162.0
2024-05-21 15:15:00,68.84,68.85,68.81,68.82,15742.0,66.7351,66.7447,66.706,66.7157,15742.0
2024-05-21 15:20:00,68.82,68.83,68.79,68.8,39723.0,66.7157,66.7254,66.6866,66.6963,39723.0
2024-05-21 15:25:00,68.8,68.81,68.78,68.79,22292.0,66.6963,66.706,66.6769,66.6866,22292.0
2024-05-21 15:30:00,68.8,68.81,68.79,68.81,44783.0,66.6963,66.706,66.6866,66.706,44783.0
2024-05-21 15:35:00,68.81,68.84,68.81,68.81,26460.0,66.706,66.7351,66.706,66.706,26460.0
2024-05-21 15:40:00,68.82,68.82,68.79,68.8,22078.0,66.7157,66.7157,66.6866,66.6963,22078.0
2024-05-21 15:45:00,68.8,68.81,68.79,68.81,41596.0,66.6963,66.706,66.6866,66.706,41596.0
2024-05-21 15:50:00,68.81,68.84,68.8,68.84,64122.0,66.706,66.7351,66.6963,66.7351,64122.0
2024-05-21 15:55:00,68.84,68.84,68.8,68.83,246152.0,66.7351,66.7351,66.6963,66.7254,246152.0
2024-05-22 09:30:00,68.1,68.16,68.06,68.12,455541.0,66.0177,66.0758,65.9789,66.0371,455541.0
2024-05-22 09:35:00,68.12,68.17,68.12,68.16,21352.0,66.0371,66.0855,66.0371,66.0758,21352.0
2024-05-22 09:40:00,68.17,68.24,68.16,68.23,28884.0,66.0855,66.1534,66.0758,66.1437,28884.0
2024-05-22 09:45:00,68.22,68.24,68.2,68.21,27973.0,66.134,66.1534,66.1146,66.1243,27973.0
2024-05-22 09:50:00,68.22,68.27,68.21,68.23,31695.0,66.134,66.1825,66.1243,66.1437,31695.0
2024-05-22 09:55:00,68.23,68.23,68.21,68.21,10011.0,66.1437,66.1437,66.1243,66.1243,10011.0
2024-05-22 10:00:00,68.22,68.22,68.17,68.18,15867.0,66.134,66.134,66.0855,66.0952,15867.0
2024-05-22 10:05:00,68.17,68.19,68.13,68.13,27949.0,66.0855,66.1049,66.0468,66.0468,27949.0
2024-05-22 10:10:00,68.14,68.17,68.12,68.13,21999.0,66.0565,66.0855,66.0371,66.0468,21999.0
2024-05-22 10:15:00,68.14,68.16,68.13,68.14,12778.0,66.0565,66.0758,66.0468,66.0565,12778.0
2024-05-22 10:20:00,68.15,68.16,68.09,68.1,10952.0,66.0661,66.0758,66.008,66.0177,10952.0
2024-05-22 10:25:00,68.09,68.11,68.08,68.1,50304.0,66.008,66.0274,65.9983,66.0177,50304.0
2024-05-22 10:30:00,68.1,68.1,68.05,68.1,26995.0,66.0177,66.0177,65.9692,66.0177,26995.0
2024-05-22 10:35:00,68.1,68.11,68.08,68.09,117671.0,66.0177,66.0274,65.9983,66.008,117671.0
2024-05-22 10:40:00,68.08,68.1,68.05,68.06,79337.0,65.9983,66.0177,65.9692,65.9789,79337.0
2024-05-22 10:45:00,68.06,68.12,68.05,68.11,38409.0,65.9789,66.0371,65.9692,66.0274,38409.0
2024-05-22 10:50:00,68.11,68.15,68.11,68.15,34345.0,66.0274,66.0661,66.0274,66.0661,34345.0
2024-05-22 10:55:00,68.15,68.21,68.15,68.2,19781.0,66.0661,66.1243,66.0661,66.1146,19781.0
2024-05-22 11:00:00,68.19,68.23,68.19,68.23,21269.0,66.1049,66.1437,66.1049,66.1437,21269.0
2024-05-22 11:05:00,68.23,68.25,68.2,68.2,19289.0,66.1437,66.1631,66.1146,66.1146,19289.0
2024-05-22 11:10:00,68.2,68.21,68.19,68.21,38982.0,66.1146,66.1243,66.1049,66.1243,38982.0
2024-05-22 11:15:00,68.21,68.22,68.17,68.2,185692.0,66.1243,66.134,66.0855,66.1146,185692.0
2024-05-22 11:20:00,68.2,68.21,68.16,68.17,13379.0,66.1146,66.1243,66.0758,66.0855,13379.0
2024-05-22 11:25:00,68.17,68.18,68.15,68.16,18984.0,66.0855,66.0952,66.0661,66.0758,18984.0
2024-05-22 11:30:00,68.15,68.16,68.13,68.14,17724.0,66.0661,66.0758,66.0468,66.0565,17724.0
2024-05-22 11:35:00,68.14,68.15,68.12,68.15,12720.0,66.0565,66.0661,66.0371,66.0661,12720.0
2024-05-22 11:40:00,68.15,68.17,68.14,68.15,12766.0,66.0661,66.0855,66.0565,66.0661,12766.0
2024-05-22 11:45:00,68.14,68.14,68.12,68.12,5331.0,66.0565,66.0565,66.0371,66.0371,5331.0
2024-05-22 11:50:00,68.12,68.13,68.04,68.12,64190.0,66.0371,66.0468,65.9595,66.0371,64190.0
2024-05-22 11:55:00,68.11,68.15,68.11,68.15,33677.0,66.0274,66.0661,66.0274,66.0661,33677.0
2024-05-22 12:00:00,68.15,68.18,68.14,68.15,24383.0,66.0661,66.0952,66.0565,66.0661,24383.0
2024-05-22 12:05:00,68.14,68.17,68.14,68.16,55656.0,66.0565,66.0855,66.0565,66.0758,55656.0
2024-05-22 12:10:00,68.17,68.18,68.15,68.16,14055.0,66.0855,66.0952,66.0661,66.0758,14055.0
2024-05-22 12:15:00,68.15,68.18,68.15,68.17,6441.0,66.0661,66.0952,66.0661,66.0855,6441.0
2024-05-22 12:20:00,68.17,68.21,68.16,68.19,18882.0,66.0855,66.1243,66.0758,66.1049,18882.0
2024-05-22 12:25:00,68.2,68.22,68.19,68.22,12918.0,66.1146,66.134,66.1049,66.134,12918.0
2024-05-22 12:30:00,68.21,68.22,68.18,68.2,11245.0,66.1243,66.134,66.0952,66.1146,11245.0
2024-05-22 12:35:00,68.2,68.23,68.19,68.22,16436.0,66.1146,66.1437,66.1049,66.134,16436.0
2024-05-22 12:40:00,68.22,68.24,68.21,68.23,32224.0,66.134,66.1534,66.1243,66.1437,32224.0
2024-05-22 12:45:00,68.24,68.24,68.2,68.2,11619.0,66.1534,66.1534,66.1146,66.1146,11619.0
2024-05-22 12:50:00,68.21,68.22,68.2,68.22,16754.0,66.1243,66.134,66.1146,66.134,16754.0
2024-05-22 12:55:00,68.22,68.22,68.2,68.2,34775.0,66.134,66.134,66.1146,66.1146,34775.0
2024-05-22 13:00:00,68.2,68.23,68.19,68.2,39822.0,66.1146,66.1437,66.1049,66.1146,39822.0
2024-05-22 13:05:00,68.2,68.22,68.19,68.22,36776.0,66.1146,66.134,66.1049,66.134,36776.0
2024-05-22 13:10:00,68.22,68.22,68.19,68.2,36445.0,66.134,66.134,66.1049,66.1146,36445.0
2024-05-22 13:15:00,68.2,68.22,68.19,68.2,38557.0,66.1146,66.134,66.1049,66.1146,38557.0
2024-05-22 13:20:00,68.19,68.19,68.17,68.17,20781.0,66.1049,66.1049,66.0855,66.0855,20781.0
2024-05-22 13:25:00,68.17,68.18,68.16,68.17,150792.0,66.0855,66.0952,66.0758,66.0855,150792.0
2024-05-22 13:30:00,68.17,68.18,68.15,68.18,19601.0,66.0855,66.0952,66.0661,66.0952,19601.0
2024-05-22 13:35:00,68.17,68.17,68.07,68.13,73248.0,66.0855,66.0855,65.9886,66.0468,73248.0
2024-05-22 13:40:00,68.13,68.14,68.08,68.09,49222.0,66.0468,66.0565,65.9983,66.008,49222.0
2024-05-22 13:45:00,68.09,68.13,68.08,68.11,22078.0,66.008,66.0468,65.9983,66.0274,22078.0
2024-05-22 13:50:00,68.11,68.14,68.11,68.13,9688.0,66.0274,66.0565,66.0274,66.0468,9688.0
2024-05-22 13:55:00,68.13,68.15,68.12,68.15,18567.0,66.0468,66.0661,66.0371,66.0661,18567.0
2024-05-22 14:00:00,68.14,68.15,68.03,68.09,41141.0,66.0565,66.0661,65.9498,66.008,41141.0
2024-05-22 14:05:00,68.1,68.14,68.1,68.11,19709.0,66.0177,66.0565,66.0177,66.0274,19709.0
2024-05-22 14:10:00,68.1,68.11,68.06,68.08,15017.0,66.0177,66.0274,65.9789,65.9983,15017.0
2024-05-22 14:15:00,68.09,68.1,68.03,68.05,13721.0,66.008,66.0177,65.9498,65.9692,13721.0
2024-05-22 14:20:00,68.05,68.05,67.95,68.03,25860.0,65.9692,65.9692,65.8723,65.9498,25860.0
2024-05-22 14:25:00,68.02,68.03,67.93,67.94,11514.0,65.9401,65.9498,65.8529,65.8626,11514.0
2024-05-22 14:30:00,67.94,67.98,67.93,67.96,40265.0,65.8626,65.9013,65.8529,65.882,40265.0
2024-05-22 14:35:00,67.95,67.98,67.93,67.94,46977.0,65.8723,65.9013,65.8529,65.8626,46977.0
2024-05-22 14:40:00,67.94,67.95,67.91,67.93,18796.0,65.8626,65.8723,65.8335,65.8529,18796.0
2024-05-22 14:45:00,67.93,68.01,67.93,68.01,51740.0,65.8529,65.9304,65.8529,65.9304,51740.0
2024-05-22 14:50:00,68.0,68.01,67.96,67.97,88849.0,65.9207,65.9304,65.882,65.8917,88849.0
2024-05-22 14:55:00,67.97,68.01,67.96,68.0,47042.0,65.8917,65.9304,65.882,65.9207,47042.0
2024-05-22 15:00:00,68.01,68.02,67.98,67.99,35489.0,65.9304,65.9401,65.9013,65.911,35489.0
2024-05-22 15:05:00,67.99,68.01,67.98,68.0,40713.0,65.911,65.9304,65.9013,65.9207,40713.0
2024-05-22 15:10:00,67.99,68.0,67.96,67.97,26556.0,65.911,65.9207,65.882,65.8917,26556.0
2024-05-22 15:15:00,67.97,67.98,67.89,67.92,56479.0,65.8917,65.9013,65.8141,65.8432,56479.0
2024-05-22 15:20:00,67.92,67.99,67.91,67.98,34594.0,65.8432,65.911,65.8335,65.9013,34594.0
2024-05-22 15:25:00,67.99,68.0,67.94,67.97,62306.0,65.911,65.9207,65.8626,65.8917,62306.0
2024-05-22 15:30:00,67.97,68.05,67.96,68.01,138804.0,65.8917,65.9692,65.882,65.9304,138804.0
2024-05-22 15:35:00,68.01,68.03,67.98,67.98,48031.0,65.9304,65.9498,65.9013,65.9013,48031.0
2024-05-22 15:40:00,67.99,67.99,67.93,67.94,46618.0,65.911,65.911,65.8529,65.8626,46618.0
2024-05-22 15:45:00,67.95,67.97,67.93,67.93,47333.0,65.8723,65.8917,65.8529,65.8529,47333.0
2024-05-22 15:50:00,67.94,67.98,67.92,67.98,134227.0,65.8626,65.9013,65.8432,65.9013,134227.0
2024-05-22 15:55:00,67.98,68.02,67.97,68.02,251518.0,65.9013,65.9401,65.8917,65.9401,251518.0
2024-05-23 09:30:00,68.68,68.71,68.62,68.63,67858.0,66.5799,66.609,66.5218,66.5315,67858.0
2024-05-23 09:35:00,68.63,68.65,68.57,68.59,67831.0,66.5315,66.5509,66.4733,66.4927,67831.0
2024-05-23 09:40:00,68.58,68.58,68.54,68.55,70938.0,66.483,66.483,66.4442,66.4539,70938.0
2024-05-23 09:45:00,68.54,68.55,68.34,68.38,104550.0,66.4442,66.4539,66.2503,66.2891,104550.0
2024-05-23 09:50:00,68.39,68.39,68.22,68.25,84650.0,66.2988,66.2988,66.134,66.1631,84650.0
2024-05-23 09:55:00,68.25,68.25,68.19,68.2,57228.0,66.1631,66.1631,66.1049,66.1146,57228.0
2024-05-23 10:00:00,68.2,68.31,68.13,68.18,43375.0,66.1146,66.2213,66.0468,66.0952,43375.0
2024-05-23 10:05:00,68.17,68.22,68.16,68.2,36576.0,66.0855,66.134,66.0758,66.1146,36576.0
2024-05-23 10:10:00,68.18,68.39,68.18,68.27,234681.0,66.0952,66.2988,66.0952,66.1825,234681.0
2024-05-23 10:15:00,68.26,68.26,68.18,68.18,15012.0,66.1728,66.1728,66.0952,66.0952,15012.0
2024-05-23 10:20:00,68.19,68.21,68.15,68.2,53804.0,66.1049,66.1243,66.0661,66.1146,53804.0
2024-05-23 10:25:00,68.2,68.2,68.17,68.19,26205.0,66.1146,66.1146,66.0855,66.1049,26205.0
2024-05-23 10:30:00,68.19,68.21,68.12,68.14,48509.0,66.1049,66.1243,66.0371,66.0565,48509.0
2024-05-23 10:35:00,68.15,68.2,68.15,68.2,28203.0,66.0661,66.1146,66.0661,66.1146,28203.0
2024-05-23 10:40:00,68.2,68.2,68.11,68.11,26504.0,66.1146,66.1146,66.0274,66.0274,26504.0
2024-05-23 10:45:00,68.11,68.11,68.07,68.09,23257.0,66.0274,66.0274,65.9886,66.008,23257.0
2024-05-23 10:50:00,68.09,68.09,67.99,68.0,17300.0,66.008,66.008,65.911,65.9207,17300.0
2024-05-23 10:55:00,67.99,68.0,67.91,67.92,44652.0,65.911,65.9207,65.8335,65.8432,44652.0
2024-05-23 11:00:00,67.93,67.99,67.91,67.97,27007.0,65.8529,65.911,65.8335,65.8917,27007.0
2024-05-23 11:05:00,67.97,68.04,67.95,68.04,12167.0,65.8917,65.9595,65.8723,65.9595,12167.0
2024-05-23 11:10:00,68.03,68.05,67.99,68.03,48340.0,65.9498,65.9692,65.911,65.9498,48340.0
2024-05-23 11:15:00,68.03,68.05,68.01,68.03,37966.0,65.9498,65.9692,65.9304,65.9498,37966.0
2024-05-23 11:20:00,68.03,68.04,68.0,68.02,22458.0,65.9498,65.9595,65.9207,65.9401,22458.0
2024-05-23 11:25:00,68.03,68.06,68.01,68.05,37271.0,65.9498,65.9789,65.9304,65.9692,37271.0
2024-05-23 11:30:00,68.04,68.07,68.03,68.07,35180.0,65.9595,65.9886,65.9498,65.9886,35180.0
2024-05-23 11:35:00,68.06,68.1,68.04,68.09,23446.0,65.9789,66.0177,65.9595,66.008,23446.0
2024-05-23 11:40:00,68.1,68.13,68.08,68.13,24310.0,66.0177,66.0468,65.9983,66.0468,24310.0
2024-05-23 11:45:00,68.13,68.15,68.1,68.14,20878.0,66.0468,66.0661,66.0177,66.0565,20878.0
2024-05-23 11:50:00,68.15,68.15,68.12,68.14,31809.0,66.0661,66.0661,66.0371,66.0565,31809.0
2024-05-23 11:55:00,68.14,68.17,68.12,68.12,33400.0,66.0565,66.0855,66.0371,66.0371,33400.0
2024-05-23 12:00:00,68.12,68.16,68.11,68.16,31733.0,66.0371,66.0758,66.0274,66.0758,31733.0
2024-05-23 12:05:00,68.16,68.17,68.11,68.12,34190.0,66.0758,66.0855,66.0274,66.0371,34190.0
2024-05-23 12:10:00,68.12,68.14,68.09,68.11,43389.0,66.0371,66.0565,66.008,66.0274,43389.0
2024-05-23 12:15:00,68.11,68.14,68.09,68.14,29149.0,66.0274,66.0565,66.008,66.0565,29149.0
2024-05-23 12:20:00,68.14,68.17,68.13,68.17,17771.0,66.0565,66.0855,66.0468,66.0855,17771.0
2024-05-23 12:25:00,68.16,68.19,68.15,68.18,7690.0,66.0758,66.1049,66.0661,66.0952,7690.0
2024-05-23 12:30:00,68.18,68.18,68.14,68.15,32104.0,66.0952,66.0952,66.0565,66.0661,32104.0
2024-05-23 12:35:00,68.15,68.2,68.15,68.17,22121.0,66.0661,66.1146,66.0661,66.0855,22121.0
2024-05-23 12:40:00,68.17,68.18,68.13,68.14,25440.0,66.0855,66.0952,66.0468,66.0565,25440.0
2024-05-23 12:45:00,68.13,68.14,68.06,68.09,36701.0,66.0468,66.0565,65.9789,66.008,36701.0
2024-05-23 12:50:00,68.09,68.1,68.04,68.07,12739.0,66.008,66.0177,65.9595,65.9886,12739.0
2024-05-23 12:55:00,68.07,68.09,68.04,68.05,16005.0,65.9886,66.008,65.9595,65.9692,16005.0
2024-05-23 13:00:00,68.04,68.07,68.01,68.02,14299.0,65.9595,65.9886,65.9304,65.9401,14299.0
2024-05-23 13:05:00,68.03,68.07,68.02,68.03,12062.0,65.9498,65.9886,65.9401,65.9498,12062.0
2024-05-23 13:10:00,68.02,68.06,68.02,68.06,14698.0,65.9401,65.9789,65.9401,65.9789,14698.0
2024-05-23 13:15:00,68.06,68.06,68.0,68.0,79508.0,65.9789,65.9789,65.9207,65.9207,79508.0
2024-05-23 13:20:00,68.0,68.02,67.98,68.02,65571.0,65.9207,65.9401,65.9013,65.9401,65571.0
2024-05-23 13:25:00,68.01,68.02,67.98,68.02,45347.0,65.9304,65.9401,65.9013,65.9401,45347.0
2024-05-23 13:30:00,68.02,68.02,67.96,67.98,78532.0,65.9401,65.9401,65.882,65.9013,78532.0
2024-05-23 13:35:00,67.97,67.97,67.88,67.88,131704.0,65.8917,65.8917,65.8044,65.8044,131704.0
2024-05-23 13:40:00,67.89,67.94,67.87,67.89,60169.0,65.8141,65.8626,65.7947,65.8141,60169.0
2024-05-23 13:45:00,67.88,67.91,67.87,67.88,17946.0,65.8044,65.8335,65.7947,65.8044,17946.0
2024-05-23 13:50:00,67.89,67.92,67.85,67.87,33299.0,65.8141,65.8432,65.7753,65.7947,33299.0
2024-05-23 13:55:00,67.86,67.86,67.8,67.82,30113.0,65.785,65.785,65.7269,65.7462,30113.0
2024-05-23 14:00:00,67.81,67.81,67.72,67.73,74159.0,65.7365,65.7365,65.6493,65.659,74159.0
2024-05-23 14:05:00,67.72,67.78,67.68,67.76,42473.0,65.6493,65.7075,65.6105,65.6881,42473.0
2024-05-23 14:10:00,67.76,67.77,67.73,67.76,102591.0,65.6881,65.6978,65.659,65.6881,102591.0
2024-05-23 14:15:00,67.76,67.78,67.68,67.68,69245.0,65.6881,65.7075,65.6105,65.6105,69245.0
2024-05-23 14:20:00,67.67,67.71,67.65,67.66,40355.0,65.6008,65.6396,65.5814,65.5911,40355.0
2024-05-23 14:25:00,67.67,67.72,67.66,67.69,53396.0,65.6008,65.6493,65.5911,65.6202,53396.0
2024-05-23 14:30:00,67.69,67.69,67.65,67.67,74824.0,65.6202,65.6202,65.5814,65.6008,74824.0
2024-05-23 14:35:00,67.66,67.71,67.64,67.71,142100.0,65.5911,65.6396,65.5717,65.6396,142100.0
2024-05-23 14:40:00,67.7,67.7,67.62,67.63,59799.0,65.6299,65.6299,65.5524,65.562,59799.0
2024-05-23 14:45:00,67.64,67.66,67.61,67.65,83644.0,65.5717,65.5911,65.5427,65.5814,83644.0
2024-05-23 14:50:00,67.64,67.65,67.59,67.6,58540.0,65.5717,65.5814,65.5233,65.533,58540.0
2024-05-23 14:55:00,67.61,67.62,67.6,67.6,19148.0,65.5427,65.5524,65.533,65.533,19148.0
2024-05-23 15:00:00,67.6,67.65,67.6,67.61,23821.0,65.533,65.5814,65.533,65.5427,23821.0
2024-05-23 15:05:00,67.61,67.65,67.6,67.64,17218.0,65.5427,65.5814,65.533,65.5717,17218.0
2024-05-23 15:10:00,67.64,67.66,67.6,67.66,51832.0,65.5717,65.5911,65.533,65.5911,51832.0
2024-05-23 15:15:00,67.66,67.71,67.64,67.69,55685.0,65.5911,65.6396,65.5717,65.6202,55685.0
2024-05-23 15:20:00,67.71,67.73,67.68,67.7,23855.0,65.6396,65.659,65.6105,65.6299,23855.0
2024-05-23 15:25:00,67.69,67.71,67.68,67.69,25639.0,65.6202,65.6396,65.6105,65.6202,25639.0
2024-05-23 15:30:00,67.69,67.72,67.68,67.69,30523.0,65.6202,65.6493,65.6105,65.6202,30523.0
2024-05-23 15:35:00,67.7,67.71,67.68,67.7,32392.0,65.6299,65.6396,65.6105,65.6299,32392.0
2024-05-23 15:40:00,67.7,67.73,67.67,67.72,83171.0,65.6299,65.659,65.6008,65.6493,83171.0
2024-05-23 15:45:00,67.72,67.72,67.67,67.7,103060.0,65.6493,65.6493,65.6008,65.6299,103060.0
2024-05-23 15:50:00,67.71,67.74,67.68,67.72,167980.0,65.6396,65.6687,65.6105,65.6493,167980.0
2024-05-23 15:55:00,67.71,67.72,67.66,67.72,440091.0,65.6396,65.6493,65.5911,65.6493,440091.0
2024-05-24 09:30:00,68.35,68.35,68.29,68.33,45420.0,66.26,66.26,66.2019,66.2406,45420.0
2024-05-24 09:35:00,68.33,68.39,68.33,68.37,33897.0,66.2406,66.2988,66.2406,66.2794,33897.0
2024-05-24 09:40:00,68.37,68.41,68.35,68.41,35283.0,66.2794,66.3182,66.26,66.3182,35283.0
2024-05-24 09:45:00,68.4,68.4,68.33,68.36,19701.0,66.3085,66.3085,66.2406,66.2697,19701.0
2024-05-24 09:50:00,68.35,68.35,68.28,68.28,28509.0,66.26,66.26,66.1922,66.1922,28509.0
2024-05-24 09:55:00,68.29,68.32,68.28,68.3,31778.0,66.2019,66.231,66.1922,66.2116,31778.0
2024-05-24 10:00:00,68.3,68.42,68.3,68.37,96014.0,66.2116,66.3279,66.2116,66.2794,96014.0
2024-05-24 10:05:00,68.37,68.41,68.35,68.39,32160.0,66.2794,66.3182,66.26,66.2988,32160.0
2024-05-24 10:10:00,68.38,68.43,68.38,68.41,36647.0,66.2891,66.3376,66.2891,66.3182,36647.0
2024-05-24 10:15:00,68.4,68.44,68.39,68.43,55000.0,66.3085,66.3473,66.2988,66.3376,55000.0
2024-05-24 10:20:00,68.43,68.45,68.4,68.44,136757.0,66.3376,66.357,66.3085,66.3473,136757.0
2024-05-24 10:25:00,68.43,68.45,68.41,68.42,29446.0,66.3376,66.357,66.3182,66.3279,29446.0
2024-05-24 10:30:00,68.43,68.45,68.42,68.42,124185.0,66.3376,66.357,66.3279,66.3279,124185.0
2024-05-24 10:35:00,68.42,68.44,68.39,68.41,64503.0,66.3279,66.3473,66.2988,66.3182,64503.0
2024-05-24 10:40:00,68.41,68.42,68.36,68.36,9880.0,66.3182,66.3279,66.2697,66.2697,9880.0
2024-05-24 10:45:00,68.37,68.44,68.36,68.43,89515.0,66.2794,66.3473,66.2697,66.3376,89515.0
2024-05-24 10:50:00,68.43,68.45,68.42,68.44,16805.0,66.3376,66.357,66.3279,66.3473,16805.0
2024-05-24 10:55:00,68.43,68.44,68.43,68.43,17214.0,66.3376,66.3473,66.3376,66.3376,17214.0
2024-05-24 11:00:00,68.42,68.53,68.4,68.51,64830.0,66.3279,66.4345,66.3085,66.4151,64830.0
2024-05-24 11:05:00,68.52,68.53,68.5,68.52,28889.0,66.4248,66.4345,66.4054,66.4248,28889.0
2024-05-24 11:10:00,68.51,68.55,68.5,68.54,67851.0,66.4151,66.4539,66.4054,66.4442,67851.0
2024-05-24 11:15:00,68.53,68.55,68.49,68.49,45195.0,66.4345,66.4539,66.3958,66.3958,45195.0
2024-05-24 11:20:00,68.5,68.5,68.48,68.49,13079.0,66.4054,66.4054,66.3861,66.3958,13079.0
2024-05-24 11:25:00,68.48,68.49,68.43,68.43,17715.0,66.3861,66.3958,66.3376,66.3376,17715.0
2024-05-24 11:30:00,68.43,68.46,68.43,68.45,16534.0,66.3376,66.3667,66.3376,66.357,16534.0
2024-05-24 11:35:00,68.44,68.44,68.36,68.37,66052.0,66.3473,66.3473,66.2697,66.2794,66052.0
2024-05-24 11:40:00,68.37,68.4,68.36,68.39,19544.0,66.2794,66.3085,66.2697,66.2988,19544.0
2024-05-24 11:45:00,68.38,68.38,68.34,68.37,24127.0,66.2891,66.2891,66.2503,66.2794,24127.0
2024-05-24 11:50:00,68.37,68.39,68.36,68.39,13981.0,66.2794,66.2988,66.2697,66.2988,13981.0
2024-05-24 11:55:00,68.4,68.4,68.36,68.38,11509.0,66.3085,66.3085,66.2697,66.2891,11509.0
2024-05-24 12:00:00,68.38,68.39,68.36,68.38,15716.0,66.2891,66.2988,66.2697,66.2891,15716.0
2024-05-24 12:05:00,68.38,68.42,68.37,68.41,23295.0,66.2891,66.3279,66.2794,66.3182,23295.0
2024-05-24 12:10:00,68.41,68.47,68.41,68.46,24131.0,66.3182,66.3764,66.3182,66.3667,24131.0
2024-05-24 12:15:00,68.46,68.54,68.46,68.53,31887.0,66.3667,66.4442,66.3667,66.4345,31887.0
2024-05-24 12:20:00,68.53,68.55,68.52,68.54,45803.0,66.4345,66.4539,66.4248,66.4442,45803.0
2024-05-24 12:25:00,68.54,68.57,68.53,68.53,29541.0,66.4442,66.4733,66.4345,66.4345,29541.0
2024-05-24 12:30:00,68.53,68.56,68.52,68.55,20472.0,66.4345,66.4636,66.4248,66.4539,20472.0
2024-05-24 12:35:00,68.55,68.55,68.5,68.51,32760.0,66.4539,66.4539,66.4054,66.4151,32760.0
2024-05-24 12:40:00,68.5,68.51,68.49,68.51,15644.0,66.4054,66.4151,66.3958,66.4151,15644.0
2024-05-24 12:45:00,68.51,68.52,68.49,68.52,31492.0,66.4151,66.4248,66.3958,66.4248,31492.0
2024-05-24 12:50:00,68.53,68.55,68.51,68.55,30876.0,66.4345,66.4539,66.4151,66.4539,30876.0
2024-05-24 12:55:00,68.55,68.55,68.5,68.51,5748.0,66.4539,66.4539,66.4054,66.4151,5748.0
2024-05-24 13:00:00,68.51,68.53,68.5,68.51,9593.0,66.4151,66.4345,66.4054,66.4151,9593.0
2024-05-24 13:05:00,68.51,68.52,68.49,68.49,13097.0,66.4151,66.4248,66.3958,66.3958,13097.0
2024-05-24 13:10:00,68.48,68.52,68.48,68.51,14618.0,66.3861,66.4248,66.3861,66.4151,14618.0
2024-05-24 13:15:00,68.51,68.52,68.48,68.49,12178.0,66.4151,66.4248,66.3861,66.3958,12178.0
2024-05-24 13:20:00,68.48,68.5,68.47,68.48,11231.0,66.3861,66.4054,66.3764,66.3861,11231.0
2024-05-24 13:25:00,68.49,68.51,68.46,68.46,17504.0,66.3958,66.4151,66.3667,66.3667,17504.0
2024-05-24 13:30:00,68.47,68.47,68.43,68.45,11286.0,66.3764,66.3764,66.3376,66.357,11286.0
2024-05-24 13:35:00,68.46,68.48,68.46,68.47,4958.0,66.3667,66.3861,66.3667,66.3764,4958.0
2024-05-24 13:40:00,68.45,68.45,68.43,68.44,7053.0,66.357,66.357,66.3376,66.3473,7053.0
2024-05-24 13:45:00,68.44,68.46,68.42,68.45,19367.0,66.3473,66.3667,66.3279,66.357,19367.0
2024-05-24 13:50:00,68.45,68.48,68.45,68.48,9990.0,66.357,66.3861,66.357,66.3861,9990.0
2024-05-24 13:55:00,68.48,68.49,68.46,68.47,23293.0,66.3861,66.3958,66.3667,66.3764,23293.0
2024-05-24 14:00:00,68.47,68.52,68.47,68.51,32693.0,66.3764,66.4248,66.3764,66.4151,32693.0
2024-05-24 14:05:00,68.51,68.54,68.5,68.53,71457.0,66.4151,66.4442,66.4054,66.4345,71457.0
2024-05-24 14:10:00,68.53,68.53,68.5,68.53,33866.0,66.4345,66.4345,66.4054,66.4345,33866.0
2024-05-24 14:15:00,68.53,68.55,68.52,68.55,13530.0,66.4345,66.4539,66.4248,66.4539,13530.0
2024-05-24 14:20:00,68.54,68.55,68.49,68.5,40731.0,66.4442,66.4539,66.3958,66.4054,40731.0
2024-05-24 14:25:00,68.49,68.51,68.48,68.48,14248.0,66.3958,66.4151,66.3861,66.3861,14248.0
2024-05-24 14:30:00,68.48,68.5,68.48,68.49,29483.0,66.3861,66.4054,66.3861,66.3958,29483.0
2024-05-24 14:35:00,68.48,68.52,68.47,68.51,33871.0,66.3861,66.4248,66.3764,66.4151,33871.0
2024-05-24 14:40:00,68.51,68.51,68.48,68.48,16445.0,66.4151,66.4151,66.3861,66.3861,16445.0
2024-05-24 14:45:00,68.48,68.5,68.48,68.5,17028.0,66.3861,66.4054,66.3861,66.4054,17028.0
2024-05-24 14:50:00,68.49,68.51,68.49,68.5,72144.0,66.3958,66.4151,66.3958,66.4054,72144.0
2024-05-24 14:55:00,68.49,68.5,68.46,68.47,17074.0,66.3958,66.4054,66.3667,66.3764,17074.0
2024-05-24 15:00:00,68.47,68.48,68.4,68.42,58105.0,66.3764,66.3861,66.3085,66.3279,58105.0
2024-05-24 15:05:00,68.42,68.45,68.41,68.44,22862.0,66.3279,66.357,66.3182,66.3473,22862.0
2024-05-24 15:10:00,68.44,68.46,68.43,68.45,32616.0,66.3473,66.3667,66.3376,66.357,32616.0
2024-05-24 15:15:00,68.44,68.47,68.43,68.45,36109.0,66.3473,66.3764,66.3376,66.357,36109.0
2024-05-24 15:20:00,68.45,68.46,68.44,68.45,24414.0,66.357,66.3667,66.3473,66.357,24414.0
2024-05-24 15:25:00,68.45,68.46,68.44,68.45,30032.0,66.357,66.3667,66.3473,66.357,30032.0
2024-05-24 15:30:00,68.45,68.46,68.44,68.45,41787.0,66.357,66.3667,66.3473,66.357,41787.0
2024-05-24 15:35:00,68.45,68.49,68.45,68.48,71599.0,66.357,66.3958,66.357,66.3861,71599.0
2024-05-24 15:40:00,68.48,68.48,68.44,68.45,34099.0,66.3861,66.3861,66.3473,66.357,34099.0
2024-05-24 15:45:00,68.45,68.46,68.43,68.44,115911.0,66.357,66.3667,66.3376,66.3473,115911.0
2024-05-24 15:50:00,68.44,68.45,68.43,68.44,62941.0,66.3473,66.357,66.3376,66.3473,62941.0
2024-05-24 15:55:00,68.45,68.48,68.44,68.48,234343.0,66.357,66.3861,66.3473,66.3861,234343.0
2024-05-28 09:30:00,69.08,69.12,69.04,69.06,65673.0,66.9677,67.0065,66.9289,66.9483,65673.0
2024-05-28 09:35:00,69.06,69.08,68.94,68.98,42419.0,66.9483,66.9677,66.832,66.8708,42419.0
2024-05-28 09:40:00,68.98,69.04,68.97,69.01,42429.0,66.8708,66.9289,66.8611,66.8999,42429.0
2024-05-28 09:45:00,69.0,69.0,68.95,68.98,47608.0,66.8902,66.8902,66.8417,66.8708,47608.0
2024-05-28 09:50:00,68.98,69.01,68.97,68.98,20547.0,66.8708,66.8999,66.8611,66.8708,20547.0
2024-05-28 09:55:00,68.98,68.98,68.9,68.92,38309.0,66.8708,66.8708,66.7932,66.8126,38309.0
2024-05-28 10:00:00,68.92,68.92,68.82,68.83,112610.0,66.8126,66.8126,66.7157,66.7254,112610.0
2024-05-28 10:05:00,68.83,68.84,68.8,68.84,23960.0,66.7254,66.7351,66.6963,66.7351,23960.0
2024-05-28 10:10:00,68.83,68.84,68.8,68.81,37437.0,66.7254,66.7351,66.6963,66.706,37437.0
2024-05-28 10:15:00,68.8,68.85,68.77,68.83,41491.0,66.6963,66.7447,66.6672,66.7254,41491.0
2024-05-28 10:20:00,68.83,68.83,68.76,68.81,23617.0,66.7254,66.7254,66.6575,66.706,23617.0
2024-05-28 10:25:00,68.81,68.83,68.78,68.8,6503.0,66.706,66.7254,66.6769,66.6963,6503.0
2024-05-28 10:30:00,68.8,68.81,68.74,68.76,13926.0,66.6963,66.706,66.6381,66.6575,13926.0
2024-05-28 10:35:00,68.76,68.77,68.72,68.72,26731.0,66.6575,66.6672,66.6187,66.6187,26731.0
2024-05-28 10:40:00,68.72,68.79,68.72,68.78,9665.0,66.6187,66.6866,66.6187,66.6769,9665.0
2024-05-28 10:45:00,68.79,68.84,68.77,68.83,14235.0,66.6866,66.7351,66.6672,66.7254,14235.0
2024-05-28 10:50:00,68.84,68.87,68.84,68.84,20906.0,66.7351,66.7641,66.7351,66.7351,20906.0
2024-05-28 10:55:00,68.85,68.87,68.84,68.84,12399.0,66.7447,66.7641,66.7351,66.7351,12399.0
2024-05-28 11:00:00,68.85,68.85,68.79,68.79,22725.0,66.7447,66.7447,66.6866,66.6866,22725.0
2024-05-28 11:05:00,68.8,68.83,68.79,68.83,6766.0,66.6963,66.7254,66.6866,66.7254,6766.0
2024-05-28 11:10:00,68.83,68.87,68.82,68.87,16399.0,66.7254,66.7641,66.7157,66.7641,16399.0
2024-05-28 11:15:00,68.87,68.87,68.84,68.87,24093.0,66.7641,66.7641,66.7351,66.7641,24093.0
2024-05-28 11:20:00,68.87,68.9,68.87,68.9,31888.0,66.7641,66.7932,66.7641,66.7932,31888.0
2024-05-28 11:25:00,68.9,68.92,68.89,68.91,27083.0,66.7932,66.8126,66.7835,66.8029,27083.0
2024-05-28 11:30:00,68.91,68.94,68.9,68.92,30396.0,66.8029,66.832,66.7932,66.8126,30396.0
2024-05-28 11:35:00,68.92,68.92,68.88,68.91,17720.0,66.8126,66.8126,66.7738,66.8029,17720.0
2024-05-28 11:40:00,68.92,68.95,68.91,68.92,24404.0,66.8126,66.8417,66.8029,66.8126,24404.0
2024-05-28 11:45:00,68.92,68.95,68.92,68.94,7573.0,66.8126,66.8417,66.8126,66.832,7573.0
2024-05-28 11:50:00,68.95,68.96,68.94,68.95,5909.0,66.8417,66.8514,66.832,66.8417,5909.0
2024-05-28 11:55:00,68.95,68.97,68.94,68.97,9266.0,66.8417,66.8611,66.832,66.8611,9266.0
2024-05-28 12:00:00,68.97,69.0,68.96,68.98,31764.0,66.8611,66.8902,66.8514,66.8708,31764.0
2024-05-28 12:05:00,68.97,68.97,68.94,68.96,18536.0,66.8611,66.8611,66.832,66.8514,18536.0
2024-05-28 12:10:00,68.96,69.02,68.96,69.02,33846.0,66.8514,66.9095,66.8514,66.9095,33846.0
2024-05-28 12:15:00,69.01,69.01,68.95,68.95,22240.0,66.8999,66.8999,66.8417,66.8417,22240.0
2024-05-28 12:20:00,68.95,68.98,68.93,68.97,25881.0,66.8417,66.8708,66.8223,66.8611,25881.0
2024-05-28 12:25:00,68.97,68.97,68.93,68.94,7011.0,66.8611,66.8611,66.8223,66.832,7011.0
2024-05-28 12:30:00,68.95,68.97,68.94,68.95,11883.0,66.8417,66.8611,66.832,66.8417,11883.0
2024-05-28 12:35:00,68.96,68.98,68.95,68.98,9373.0,66.8514,66.8708,66.8417,66.8708,9373.0
2024-05-28 12:40:00,68.98,68.98,68.96,68.98,9493.0,66.8708,66.8708,66.8514,66.8708,9493.0
2024-05-28 12:45:00,68.98,68.98,68.93,68.95,21487.0,66.8708,66.8708,66.8223,66.8417,21487.0
2024-05-28 12:50:00,68.95,68.96,68.94,68.95,14816.0,66.8417,66.8514,66.832,66.8417,14816.0
2024-05-28 12:55:00,68.94,68.95,68.91,68.93,21741.0,66.832,66.8417,66.8029,66.8223,21741.0
2024-05-28 13:00:00,68.93,68.94,68.87,68.87,55061.0,66.8223,66.832,66.7641,66.7641,55061.0
2024-05-28 13:05:00,68.88,68.92,68.87,68.92,15768.0,66.7738,66.8126,66.7641,66.8126,15768.0
2024-05-28 13:10:00,68.92,68.93,68.9,68.91,8784.0,66.8126,66.8223,66.7932,66.8029,8784.0
2024-05-28 13:15:00,68.9,68.91,68.87,68.91,11082.0,66.7932,66.8029,66.7641,66.8029,11082.0
2024-05-28 13:20:00,68.91,68.91,68.87,68.9,16801.0,66.8029,66.8029,66.7641,66.7932,16801.0
2024-05-28 13:25:00,68.89,68.9,68.88,68.89,8009.0,66.7835,66.7932,66.7738,66.7835,8009.0
2024-05-28 13:30:00,68.89,68.91,68.87,68.91,12126.0,66.7835,66.8029,66.7641,66.8029,12126.0
2024-05-28 13:35:00,68.9,68.92,68.89,68.91,6908.0,66.7932,66.8126,66.7835,66.8029,6908.0
2024-05-28 13:40:00,68.91,68.92,68.89,68.9,23811.0,66.8029,66.8126,66.7835,66.7932,23811.0
2024-05-28 13:45:00,68.91,68.91,68.85,68.86,30072.0,66.8029,66.8029,66.7447,66.7544,30072.0
2024-05-28 13:50:00,68.85,68.87,68.8,68.83,54722.0,66.7447,66.7641,66.6963,66.7254,54722.0
2024-05-28 13:55:00,68.83,68.85,68.82,68.84,25144.0,66.7254,66.7447,66.7157,66.7351,25144.0
2024-05-28 14:00:00,68.84,68.86,68.81,68.86,14613.0,66.7351,66.7544,66.706,66.7544,14613.0
2024-05-28 14:05:00,68.86,68.89,68.85,68.88,38087.0,66.7544,66.7835,66.7447,66.7738,38087.0
2024-05-28 14:10:00,68.88,68.89,68.85,68.86,18696.0,66.7738,66.7835,66.7447,66.7544,18696.0
2024-05-28 14:15:00,68.86,68.87,68.84,68.85,18308.0,66.7544,66.7641,66.7351,66.7447,18308.0
2024-05-28 14:20:00,68.86,68.86,68.8,68.81,24938.0,66.7544,66.7544,66.6963,66.706,24938.0
2024-05-28 14:25:00,68.81,68.82,68.76,68.78,77199.0,66.706,66.7157,66.6575,66.6769,77199.0
2024-05-28 14:30:00,68.77,68.77,68.69,68.7,167921.0,66.6672,66.6672,66.5896,66.5993,167921.0
2024-05-28 14:35:00,68.69,68.7,68.66,68.68,237483.0,66.5896,66.5993,66.5606,66.5799,237483.0
2024-05-28 14:40:00,68.68,68.73,68.68,68.7,22530.0,66.5799,66.6284,66.5799,66.5993,22530.0
2024-05-28 14:45:00,68.71,68.71,68.69,68.7,8653.0,66.609,66.609,66.5896,66.5993,8653.0
2024-05-28 14:50:00,68.7,68.71,68.68,68.7,14299.0,66.5993,66.609,66.5799,66.5993,14299.0
2024-05-28 14:55:00,68.71,68.76,68.71,68.75,49315.0,66.609,66.6575,66.609,66.6478,49315.0
2024-05-28 15:00:00,68.76,68.79,68.75,68.76,24828.0,66.6575,66.6866,66.6478,66.6575,24828.0
2024-05-28 15:05:00,68.76,68.79,68.75,68.79,14518.0,66.6575,66.6866,66.6478,66.6866,14518.0
2024-05-28 15:10:00,68.79,68.8,68.76,68.77,32548.0,66.6866,66.6963,66.6575,66.6672,32548.0
2024-05-28 15:15:00,68.77,68.79,68.75,68.78,55821.0,66.6672,66.6866,66.6478,66.6769,55821.0
2024-05-28 15:20:00,68.78,68.79,68.74,68.78,66318.0,66.6769,66.6866,66.6381,66.6769,66318.0
2024-05-28 15:25:00,68.78,68.82,68.75,68.75,47119.0,66.6769,66.7157,66.6478,66.6478,47119.0
2024-05-28 15:30:00,68.75,68.8,68.74,68.8,23666.0,66.6478,66.6963,66.6381,66.6963,23666.0
2024-05-28 15:35:00,68.79,68.79,68.77,68.78,14172.0,66.6866,66.6866,66.6672,66.6769,14172.0
2024-05-28 15:40:00,68.78,68.78,68.74,68.75,34406.0,66.6769,66.6769,66.6381,66.6478,34406.0
2024-05-28 15:45:00,68.75,68.78,68.74,68.77,58537.0,66.6478,66.6769,66.6381,66.6672,58537.0
2024-05-28 15:50:00,68.77,68.81,68.77,68.8,147729.0,66.6672,66.706,66.6672,66.6963,147729.0
2024-05-28 15:55:00,68.8,68.87,68.8,68.86,357166.0,66.6963,66.7641,66.6963,66.7544,357166.0
2024-05-29 09:30:00,67.78,67.8,67.71,67.72,132946.0,65.7075,65.7269,65.6396,65.6493,132946.0
2024-05-29 09:35:00,67.72,67.8,67.71,67.78,44173.0,65.6493,65.7269,65.6396,65.7075,44173.0
2024-05-29 09:40:00,67.78,67.78,67.73,67.73,40526.0,65.7075,65.7075,65.659,65.659,40526.0
2024-05-29 09:45:00,67.73,67.77,67.72,67.77,46075.0,65.659,65.6978,65.6493,65.6978,46075.0
2024-05-29 09:50:00,67.78,67.83,67.77,67.8,58766.0,65.7075,65.7559,65.6978,65.7269,58766.0
2024-05-29 09:55:00,67.8,67.82,67.75,67.77,130725.0,65.7269,65.7462,65.6784,65.6978,130725.0
2024-05-29 10:00:00,67.77,67.81,67.75,67.77,21144.0,65.6978,65.7365,65.6784,65.6978,21144.0
2024-05-29 10:05:00,67.77,67.78,67.73,67.75,5927.0,65.6978,65.7075,65.659,65.6784,5927.0
2024-05-29 10:10:00,67.76,67.78,67.74,67.75,26539.0,65.6881,65.7075,65.6687,65.6784,26539.0
2024-05-29 10:15:00,67.75,67.78,67.73,67.73,82047.0,65.6784,65.7075,65.659,65.659,82047.0
2024-05-29 10:20:00,67.72,67.75,67.64,67.71,182687.0,65.6493,65.6784,65.5717,65.6396,182687.0
2024-05-29 10:25:00,67.71,67.73,67.64,67.65,82363.0,65.6396,65.659,65.5717,65.5814,82363.0
2024-05-29 10:30:00,67.65,67.66,67.61,67.64,114229.0,65.5814,65.5911,65.5427,65.5717,114229.0
2024-05-29 10:35:00,67.64,67.67,67.63,67.66,78420.0,65.5717,65.6008,65.562,65.5911,78420.0
2024-05-29 10:40:00,67.65,67.66,67.56,67.56,91125.0,65.5814,65.5911,65.4942,65.4942,91125.0
2024-05-29 10:45:00,67.56,67.6,67.56,67.58,95671.0,65.4942,65.533,65.4942,65.5136,95671.0
2024-05-29 10:50:00,67.58,67.59,67.52,67.52,103122.0,65.5136,65.5233,65.4554,65.4554,103122.0
2024-05-29 10:55:00,67.53,67.56,67.5,67.55,285226.0,65.4651,65.4942,65.436,65.4845,285226.0
2024-05-29 11:00:00,67.55,67.56,67.48,67.51,83831.0,65.4845,65.4942,65.4166,65.4457,83831.0
2024-05-29 11:05:00,67.51,67.52,67.45,67.46,114796.0,65.4457,65.4554,65.3876,65.3972,114796.0
2024-05-29 11:10:00,67.47,67.47,67.42,67.42,123786.0,65.4069,65.4069,65.3585,65.3585,123786.0
2024-05-29 11:15:00,67.42,67.46,67.41,67.44,119845.0,65.3585,65.3972,65.3488,65.3779,119845.0
2024-05-29 11:20:00,67.44,67.47,67.43,67.45,86630.0,65.3779,65.4069,65.3682,65.3876,86630.0
2024-05-29 11:25:00,67.45,67.5,67.45,67.47,116817.0,65.3876,65.436,65.3876,65.4069,116817.0
2024-05-29 11:30:00,67.46,67.47,67.43,67.45,85954.0,65.3972,65.4069,65.3682,65.3876,85954.0
2024-05-29 11:35:00,67.45,67.48,67.44,67.45,92987.0,65.3876,65.4166,65.3779,65.3876,92987.0
2024-05-29 11:40:00,67.45,67.45,67.41,67.43,84834.0,65.3876,65.3876,65.3488,65.3682,84834.0
2024-05-29 11:45:00,67.43,67.44,67.41,67.42,93691.0,65.3682,65.3779,65.3488,65.3585,93691.0
2024-05-29 11:50:00,67.42,67.46,67.42,67.45,63492.0,65.3585,65.3972,65.3585,65.3876,63492.0
2024-05-29 11:55:00,67.46,67.47,67.42,67.45,87385.0,65.3972,65.4069,65.3585,65.3876,87385.0
2024-05-29 12:00:00,67.45,67.45,67.4,67.41,72115.0,65.3876,65.3876,65.3391,65.3488,72115.0
2024-05-29 12:05:00,67.41,67.44,67.41,67.44,90431.0,65.3488,65.3779,65.3488,65.3779,90431.0
2024-05-29 12:10:00,67.43,67.45,67.41,67.42,75222.0,65.3682,65.3876,65.3488,65.3585,75222.0
2024-05-29 12:15:00,67.43,67.48,67.42,67.48,80622.0,65.3682,65.4166,65.3585,65.4166,80622.0
2024-05-29 12:20:00,67.48,67.52,67.48,67.51,76785.0,65.4166,65.4554,65.4166,65.4457,76785.0
2024-05-29 12:25:00,67.51,67.53,67.5,67.5,57805.0,65.4457,65.4651,65.436,65.436,57805.0
2024-05-29 12:30:00,67.5,67.51,67.47,67.48,86709.0,65.436,65.4457,65.4069,65.4166,86709.0
2024-05-29 12:35:00,67.48,67.53,67.48,67.53,156390.0,65.4166,65.4651,65.4166,65.4651,156390.0
2024-05-29 12:40:00,67.53,67.53,67.49,67.5,49316.0,65.4651,65.4651,65.4263,65.436,49316.0
2024-05-29 12:45:00,67.5,67.53,67.5,67.52,56530.0,65.436,65.4651,65.436,65.4554,56530.0
2024-05-29 12:50:00,67.52,67.55,67.51,67.53,45663.0,65.4554,65.4845,65.4457,65.4651,45663.0
2024-05-29 12:55:00,67.53,67.54,67.51,67.52,19984.0,65.4651,65.4748,65.4457,65.4554,19984.0
2024-05-29 13:00:00,67.52,67.52,67.44,67.47,108576.0,65.4554,65.4554,65.3779,65.4069,108576.0
2024-05-29 13:05:00,67.47,67.51,67.45,67.48,26429.0,65.4069,65.4457,65.3876,65.4166,26429.0
2024-05-29 13:10:00,67.48,67.5,67.45,67.47,127531.0,65.4166,65.436,65.3876,65.4069,127531.0
2024-05-29 13:15:00,67.47,67.47,67.44,67.45,18953.0,65.4069,65.4069,65.3779,65.3876,18953.0
2024-05-29 13:20:00,67.45,67.51,67.44,67.5,69726.0,65.3876,65.4457,65.3779,65.436,69726.0
2024-05-29 13:25:00,67.51,67.53,67.48,67.53,35943.0,65.4457,65.4651,65.4166,65.4651,35943.0
2024-05-29 13:30:00,67.53,67.54,67.48,67.48,24483.0,65.4651,65.4748,65.4166,65.4166,24483.0
2024-05-29 13:35:00,67.48,67.49,67.47,67.48,33027.0,65.4166,65.4263,65.4069,65.4166,33027.0
2024-05-29 13:40:00,67.48,67.48,67.45,67.46,40889.0,65.4166,65.4166,65.3876,65.3972,40889.0
2024-05-29 13:45:00,67.45,67.47,67.44,67.46,22650.0,65.3876,65.4069,65.3779,65.3972,22650.0
2024-05-29 13:50:00,67.46,67.53,67.46,67.53,46136.0,65.3972,65.4651,65.3972,65.4651,46136.0
2024-05-29 13:55:00,67.53,67.53,67.48,67.48,14163.0,65.4651,65.4651,65.4166,65.4166,14163.0
2024-05-29 14:00:00,67.49,67.5,67.46,67.48,21747.0,65.4263,65.436,65.3972,65.4166,21747.0
2024-05-29 14:05:00,67.48,67.48,67.44,67.47,27480.0,65.4166,65.4166,65.3779,65.4069,27480.0
2024-05-29 14:10:00,67.47,67.47,67.44,67.45,17117.0,65.4069,65.4069,65.3779,65.3876,17117.0
2024-05-29 14:15:00,67.45,67.45,67.43,67.44,54568.0,65.3876,65.3876,65.3682,65.3779,54568.0
2024-05-29 14:20:00,67.44,67.45,67.43,67.45,40957.0,65.3779,65.3876,65.3682,65.3876,40957.0
2024-05-29 14:25:00,67.45,67.47,67.43,67.44,35663.0,65.3876,65.4069,65.3682,65.3779,35663.0
2024-05-29 14:30:00,67.44,67.45,67.43,67.44,59233.0,65.3779,65.3876,65.3682,65.3779,59233.0
2024-05-29 14:35:00,67.44,67.44,67.42,67.44,38137.0,65.3779,65.3779,65.3585,65.3779,38137.0
2024-05-29 14:40:00,67.43,67.48,67.42,67.47,30658.0,65.3682,65.4166,65.3585,65.4069,30658.0
2024-05-29 14:45:00,67.46,67.46,67.43,67.44,49974.0,65.3972,65.3972,65.3682,65.3779,49974.0
2024-05-29 14:50:00,67.45,67.45,67.43,67.45,22119.0,65.3876,65.3876,65.3682,65.3876,22119.0
2024-05-29 14:55:00,67.45,67.46,67.43,67.45,65195.0,65.3876,65.3972,65.3682,65.3876,65195.0
2024-05-29 15:00:00,67.45,67.46,67.44,67.45,30140.0,65.3876,65.3972,65.3779,65.3876,30140.0
2024-05-29 15:05:00,67.45,67.47,67.45,67.46,29810.0,65.3876,65.4069,65.3876,65.3972,29810.0
2024-05-29 15:10:00,67.45,67.48,67.43,67.48,41264.0,65.3876,65.4166,65.3682,65.4166,41264.0
2024-05-29 15:15:00,67.48,67.5,67.46,67.48,82892.0,65.4166,65.436,65.3972,65.4166,82892.0
2024-05-29 15:20:00,67.48,67.52,67.48,67.51,34925.0,65.4166,65.4554,65.4166,65.4457,34925.0
2024-05-29 15:25:00,67.51,67.54,67.51,67.52,54355.0,65.4457,65.4748,65.4457,65.4554,54355.0
2024-05-29 15:30:00,67.52,67.52,67.49,67.51,44356.0,65.4554,65.4554,65.4263,65.4457,44356.0
2024-05-29 15:35:00,67.51,67.53,67.5,67.53,55492.0,65.4457,65.4651,65.436,65.4651,55492.0
2024-05-29 15:40:00,67.53,67.53,67.48,67.49,74509.0,65.4651,65.4651,65.4166,65.4263,74509.0
2024-05-29 15:45:00,67.49,67.51,67.48,67.48,78403.0,65.4263,65.4457,65.4166,65.4166,78403.0
2024-05-29 15:50:00,67.48,67.5,67.46,67.47,228416.0,65.4166,65.436,65.3972,65.4069,228416.0
2024-05-29 15:55:00,67.47,67.47,67.42,67.47,653231.0,65.4069,65.4069,65.3585,65.4069,653231.0
2024-05-30 09:30:00,68.06,68.1,68.03,68.07,44002.0,65.9789,66.0177,65.9498,65.9886,44002.0
2024-05-30 09:35:00,68.08,68.13,68.07,68.09,103644.0,65.9983,66.0468,65.9886,66.008,103644.0
2024-05-30 09:40:00,68.08,68.14,68.08,68.11,53508.0,65.9983,66.0565,65.9983,66.0274,53508.0
2024-05-30 09:45:00,68.12,68.17,68.11,68.14,52424.0,66.0371,66.0855,66.0274,66.0565,52424.0
2024-05-30 09:50:00,68.14,68.17,68.09,68.17,33416.0,66.0565,66.0855,66.008,66.0855,33416.0
2024-05-30 09:55:00,68.16,68.16,68.08,68.14,54199.0,66.0758,66.0758,65.9983,66.0565,54199.0
2024-05-30 10:00:00,68.14,68.18,68.11,68.16,30264.0,66.0565,66.0952,66.0274,66.0758,30264.0
2024-05-30 10:05:00,68.16,68.21,68.16,68.17,26643.0,66.0758,66.1243,66.0758,66.0855,26643.0
2024-05-30 10:10:00,68.16,68.17,68.05,68.1,45089.0,66.0758,66.0855,65.9692,66.0177,45089.0
2024-05-30 10:15:00,68.09,68.15,68.08,68.14,19896.0,66.008,66.0661,65.9983,66.0565,19896.0
2024-05-30 10:20:00,68.15,68.18,68.13,68.14,23779.0,66.0661,66.0952,66.0468,66.0565,23779.0
2024-05-30 10:25:00,68.14,68.17,68.11,68.13,19807.0,66.0565,66.0855,66.0274,66.0468,19807.0
2024-05-30 10:30:00,68.12,68.13,68.06,68.07,35594.0,66.0371,66.0468,65.9789,65.9886,35594.0
2024-05-30 10:35:00,68.07,68.11,68.04,68.06,46260.0,65.9886,66.0274,65.9595,65.9789,46260.0
2024-05-30 10:40:00,68.06,68.08,68.01,68.08,18251.0,65.9789,65.9983,65.9304,65.9983,18251.0
2024-05-30 10:45:00,68.07,68.1,68.07,68.08,19197.0,65.9886,66.0177,65.9886,65.9983,19197.0
2024-05-30 10:50:00,68.09,68.11,68.05,68.11,45792.0,66.008,66.0274,65.9692,66.0274,45792.0
2024-05-30 10:55:00,68.1,68.11,68.08,68.11,31328.0,66.0177,66.0274,65.9983,66.0274,31328.0
2024-05-30 11:00:00,68.11,68.13,68.06,68.06,75706.0,66.0274,66.0468,65.9789,65.9789,75706.0
2024-05-30 11:05:00,68.06,68.09,68.04,68.06,28709.0,65.9789,66.008,65.9595,65.9789,28709.0
2024-05-30 11:10:00,68.06,68.09,68.06,68.07,30178.0,65.9789,66.008,65.9789,65.9886,30178.0
2024-05-30 11:15:00,68.06,68.12,68.06,68.12,9485.0,65.9789,66.0371,65.9789,66.0371,9485.0
2024-05-30 11:20:00,68.12,68.12,68.08,68.09,36097.0,66.0371,66.0371,65.9983,66.008,36097.0
2024-05-30 11:25:00,68.09,68.13,68.09,68.13,15598.0,66.008,66.0468,66.008,66.0468,15598.0
2024-05-30 11:30:00,68.12,68.15,68.11,68.12,64589.0,66.0371,66.0661,66.0274,66.0371,64589.0
2024-05-30 11:35:00,68.12,68.14,68.1,68.12,54211.0,66.0371,66.0565,66.0177,66.0371,54211.0
2024-05-30 11:40:00,68.12,68.14,68.09,68.09,23291.0,66.0371,66.0565,66.008,66.008,23291.0
2024-05-30 11:45:00,68.09,68.11,68.08,68.08,13923.0,66.008,66.0274,65.9983,65.9983,13923.0
2024-05-30 11:50:00,68.09,68.11,68.07,68.09,24120.0,66.008,66.0274,65.9886,66.008,24120.0
2024-05-30 11:55:00,68.09,68.1,68.06,68.06,12350.0,66.008,66.0177,65.9789,65.9789,12350.0
2024-05-30 12:00:00,68.06,68.13,68.06,68.12,14136.0,65.9789,66.0468,65.9789,66.0371,14136.0
2024-05-30 12:05:00,68.13,68.14,68.1,68.11,14547.0,66.0468,66.0565,66.0177,66.0274,14547.0
2024-05-30 12:10:00,68.12,68.12,68.1,68.12,12307.0,66.0371,66.0371,66.0177,66.0371,12307.0
2024-05-30 12:15:00,68.12,68.14,68.11,68.13,23869.0,66.0371,66.0565,66.0274,66.0468,23869.0
2024-05-30 12:20:00,68.14,68.16,68.12,68.13,19929.0,66.0565,66.0758,66.0371,66.0468,19929.0
2024-05-30 12:25:00,68.13,68.13,68.1,68.11,16800.0,66.0468,66.0468,66.0177,66.0274,16800.0
2024-05-30 12:30:00,68.12,68.16,68.11,68.15,16915.0,66.0371,66.0758,66.0274,66.0661,16915.0
2024-05-30 12:35:00,68.16,68.17,68.13,68.16,21786.0,66.0758,66.0855,66.0468,66.0758,21786.0
2024-05-30 12:40:00,68.16,68.18,68.15,68.16,14134.0,66.0758,66.0952,66.0661,66.0758,14134.0
2024-05-30 12:45:00,68.17,68.19,68.15,68.16,15862.0,66.0855,66.1049,66.0661,66.0758,15862.0
2024-05-30 12:50:00,68.15,68.21,68.15,68.19,20292.0,66.0661,66.1243,66.0661,66.1049,20292.0
2024-05-30 12:55:00,68.19,68.21,68.17,68.2,22189.0,66.1049,66.1243,66.0855,66.1146,22189.0
2024-05-30 13:00:00,68.2,68.24,68.17,68.18,33614.0,66.1146,66.1534,66.0855,66.0952,33614.0
2024-05-30 13:05:00,68.19,68.21,68.18,68.2,57347.0,66.1049,66.1243,66.0952,66.1146,57347.0
2024-05-30 13:10:00,68.21,68.25,68.2,68.24,82828.0,66.1243,66.1631,66.1146,66.1534,82828.0
2024-05-30 13:15:00,68.23,68.23,68.19,68.2,90025.0,66.1437,66.1437,66.1049,66.1146,90025.0
2024-05-30 13:20:00,68.2,68.23,68.19,68.21,27241.0,66.1146,66.1437,66.1049,66.1243,27241.0
2024-05-30 13:25:00,68.21,68.23,68.2,68.22,15474.0,66.1243,66.1437,66.1146,66.134,15474.0
2024-05-30 13:30:00,68.22,68.25,68.22,68.23,46693.0,66.134,66.1631,66.134,66.1437,46693.0
2024-05-30 13:35:00,68.23,68.25,68.22,68.24,12908.0,66.1437,66.1631,66.134,66.1534,12908.0
2024-05-30 13:40:00,68.23,68.26,68.23,68.24,37548.0,66.1437,66.1728,66.1437,66.1534,37548.0
2024-05-30 13:45:00,68.25,68.26,68.2,68.2,47752.0,66.1631,66.1728,66.1146,66.1146,47752.0
2024-05-30 13:50:00,68.2,68.2,68.17,68.18,41145.0,66.1146,66.1146,66.0855,66.0952,41145.0
2024-05-30 13:55:00,68.18,68.19,68.17,68.17,35101.0,66.0952,66.1049,66.0855,66.0855,35101.0
2024-05-30 14:00:00,68.18,68.19,68.14,68.15,44716.0,66.0952,66.1049,66.0565,66.0661,44716.0
2024-05-30 14:05:00,68.15,68.17,68.15,68.16,19098.0,66.0661,66.0855,66.0661,66.0758,19098.0
2024-05-30 14:10:00,68.16,68.16,68.13,68.14,17972.0,66.0758,66.0758,66.0468,66.0565,17972.0
2024-05-30 14:15:00,68.14,68.15,68.07,68.12,16340.0,66.0565,66.0661,65.9886,66.0371,16340.0
2024-05-30 14:20:00,68.12,68.14,68.09,68.12,11892.0,66.0371,66.0565,66.008,66.0371,11892.0
2024-05-30 14:25:00,68.12,68.13,68.09,68.13,198038.0,66.0371,66.0468,66.008,66.0468,198038.0
2024-05-30 14:30:00,68.13,68.16,68.12,68.15,23764.0,66.0468,66.0758,66.0371,66.0661,23764.0
2024-05-30 14:35:00,68.14,68.14,68.1,68.11,44991.0,66.0565,66.0565,66.0177,66.0274,44991.0
2024-05-30 14:40:00,68.1,68.12,68.1,68.12,14972.0,66.0177,66.0371,66.0177,66.0371,14972.0
2024-05-30 14:45:00,68.11,68.12,68.08,68.1,13183.0,66.0274,66.0371,65.9983,66.0177,13183.0
2024-05-30 14:50:00,68.1,68.12,68.09,68.11,13111.0,66.0177,66.0371,66.008,66.0274,13111.0
2024-05-30 14:55:00,68.11,68.11,68.08,68.09,22808.0,66.0274,66.0274,65.9983,66.008,22808.0
2024-05-30 15:00:00,68.09,68.1,68.04,68.05,33577.0,66.008,66.0177,65.9595,65.9692,33577.0
2024-05-30 15:05:00,68.05,68.07,68.04,68.06,13742.0,65.9692,65.9886,65.9595,65.9789,13742.0
2024-05-30 15:10:00,68.06,68.08,68.05,68.08,7279.0,65.9789,65.9983,65.9692,65.9983,7279.0
2024-05-30 15:15:00,68.08,68.09,68.06,68.06,18932.0,65.9983,66.008,65.9789,65.9789,18932.0
2024-05-30 15:20:00,68.06,68.08,68.01,68.01,26818.0,65.9789,65.9983,65.9304,65.9304,26818.0
2024-05-30 15:25:00,68.01,68.04,68.0,68.04,81683.0,65.9304,65.9595,65.9207,65.9595,81683.0
2024-05-30 15:30:00,68.04,68.05,68.0,68.01,28551.0,65.9595,65.9692,65.9207,65.9304,28551.0
2024-05-30 15:35:00,68.0,68.01,67.96,67.98,59155.0,65.9207,65.9304,65.882,65.9013,59155.0
2024-05-30 15:40:00,67.98,67.99,67.95,67.97,44065.0,65.9013,65.911,65.8723,65.8917,44065.0
2024-05-30 15:45:00,67.96,67.97,67.86,67.87,135624.0,65.882,65.8917,65.785,65.7947,135624.0
2024-05-30 15:50:00,67.87,68.04,67.86,68.03,274844.0,65.7947,65.9595,65.785,65.9498,274844.0
2024-05-30 15:55:00,68.04,68.1,68.04,68.07,436979.0,65.9595,66.0177,65.9595,65.9886,436979.0
2024-05-31 09:30:00,68.95,68.98,68.86,68.89,58499.0,66.8417,66.8708,66.7544,66.7835,58499.0
2024-05-31 09:35:00,68.88,69.0,68.88,69.0,101181.0,66.7738,66.8902,66.7738,66.8902,101181.0
2024-05-31 09:40:00,69.0,69.05,68.97,69.02,64089.0,66.8902,66.9386,66.8611,66.9095,64089.0
2024-05-31 09:45:00,69.02,69.03,68.93,68.99,67394.0,66.9095,66.9192,66.8223,66.8805,67394.0
2024-05-31 09:50:00,68.99,69.01,68.96,68.96,225344.0,66.8805,66.8999,66.8514,66.8514,225344.0
2024-05-31 09:55:00,68.97,68.98,68.94,68.94,27851.0,66.8611,66.8708,66.832,66.832,27851.0
2024-05-31 10:00:00,68.95,68.99,68.9,68.97,44442.0,66.8417,66.8805,66.7932,66.8611,44442.0
2024-05-31 10:05:00,68.98,69.0,68.96,68.99,82921.0,66.8708,66.8902,66.8514,66.8805,82921.0
2024-05-31 10:10:00,68.98,68.99,68.86,68.87,31754.0,66.8708,66.8805,66.7544,66.7641,31754.0
2024-05-31 10:15:00,68.87,68.9,68.83,68.83,34119.0,66.7641,66.7932,66.7254,66.7254,34119.0
2024-05-31 10:20:00,68.82,68.85,68.74,68.74,21307.0,66.7157,66.7447,66.6381,66.6381,21307.0
2024-05-31 10:25:00,68.74,68.83,68.74,68.76,16319.0,66.6381,66.7254,66.6381,66.6575,16319.0
2024-05-31 10:30:00,68.76,68.76,68.65,68.69,13857.0,66.6575,66.6575,66.5509,66.5896,13857.0
2024-05-31 10:35:00,68.7,68.74,68.68,68.72,25812.0,66.5993,66.6381,66.5799,66.6187,25812.0
2024-05-31 10:40:00,68.72,68.72,68.64,68.65,32027.0,66.6187,66.6187,66.5412,66.5509,32027.0
2024-05-31 10:45:00,68.65,68.71,68.65,68.67,29882.0,66.5509,66.609,66.5509,66.5702,29882.0
2024-05-31 10:50:00,68.67,68.69,68.65,68.69,92772.0,66.5702,66.5896,66.5509,66.5896,92772.0
2024-05-31 10:55:00,68.7,68.76,68.69,68.69,81108.0,66.5993,66.6575,66.5896,66.5896,81108.0
2024-05-31 11:00:00,68.69,68.69,68.58,68.61,140737.0,66.5896,66.5896,66.483,66.5121,140737.0
2024-05-31 11:05:00,68.6,68.6,68.56,68.59,45595.0,66.5024,66.5024,66.4636,66.4927,45595.0
2024-05-31 11:10:00,68.59,68.61,68.55,68.59,30777.0,66.4927,66.5121,66.4539,66.4927,30777.0
2024-05-31 11:15:00,68.61,68.62,68.58,68.61,50881.0,66.5121,66.5218,66.483,66.5121,50881.0
2024-05-31 11:20:00,68.61,68.63,68.55,68.62,49656.0,66.5121,66.5315,66.4539,66.5218,49656.0
2024-05-31 11:25:00,68.61,68.62,68.55,68.56,57624.0,66.5121,66.5218,66.4539,66.4636,57624.0
2024-05-31 11:30:00,68.56,68.56,68.47,68.56,80684.0,66.4636,66.4636,66.3764,66.4636,80684.0
2024-05-31 11:35:00,68.56,68.61,68.54,68.54,68986.0,66.4636,66.5121,66.4442,66.4442,68986.0
2024-05-31 11:40:00,68.55,68.57,68.53,68.53,24776.0,66.4539,66.4733,66.4345,66.4345,24776.0
2024-05-31 11:45:00,68.54,68.58,68.54,68.55,21586.0,66.4442,66.483,66.4442,66.4539,21586.0
2024-05-31 11:50:00,68.55,68.57,68.52,68.53,22717.0,66.4539,66.4733,66.4248,66.4345,22717.0
2024-05-31 11:55:00,68.53,68.53,68.5,68.51,63413.0,66.4345,66.4345,66.4054,66.4151,63413.0
2024-05-31 12:00:00,68.51,68.51,68.46,68.48,55253.0,66.4151,66.4151,66.3667,66.3861,55253.0
2024-05-31 12:05:00,68.48,68.49,68.45,68.48,42536.0,66.3861,66.3958,66.357,66.3861,42536.0
2024-05-31 12:10:00,68.48,68.51,68.46,68.5,14649.0,66.3861,66.4151,66.3667,66.4054,14649.0
2024-05-31 12:15:00,68.5,68.51,68.47,68.5,20587.0,66.4054,66.4151,66.3764,66.4054,20587.0
2024-05-31 12:20:00,68.48,68.5,68.45,68.47,34043.0,66.3861,66.4054,66.357,66.3764,34043.0
2024-05-31 12:25:00,68.47,68.47,68.44,68.45,17786.0,66.3764,66.3764,66.3473,66.357,17786.0
2024-05-31 12:30:00,68.45,68.5,68.45,68.47,41077.0,66.357,66.4054,66.357,66.3764,41077.0
2024-05-31 12:35:00,68.47,68.49,68.44,68.48,98517.0,66.3764,66.3958,66.3473,66.3861,98517.0
2024-05-31 12:40:00,68.48,68.52,68.48,68.51,59046.0,66.3861,66.4248,66.3861,66.4151,59046.0
2024-05-31 12:45:00,68.51,68.53,68.49,68.51,50068.0,66.4151,66.4345,66.3958,66.4151,50068.0
2024-05-31 12:50:00,68.5,68.54,68.48,68.53,33744.0,66.4054,66.4442,66.3861,66.4345,33744.0
2024-05-31 12:55:00,68.52,68.52,68.49,68.5,45224.0,66.4248,66.4248,66.3958,66.4054,45224.0
2024-05-31 13:00:00,68.5,68.51,68.49,68.49,74038.0,66.4054,66.4151,66.3958,66.3958,74038.0
2024-05-31 13:05:00,68.49,68.53,68.48,68.53,66609.0,66.3958,66.4345,66.3861,66.4345,66609.0
2024-05-31 13:10:00,68.53,68.55,68.52,68.54,17116.0,66.4345,66.4539,66.4248,66.4442,17116.0
2024-05-31 13:15:00,68.54,68.57,68.54,68.55,82135.0,66.4442,66.4733,66.4442,66.4539,82135.0
2024-05-31 13:20:00,68.56,68.59,68.55,68.59,36369.0,66.4636,66.4927,66.4539,66.4927,36369.0
2024-05-31 13:25:00,68.59,68.62,68.58,68.61,146390.0,66.4927,66.5218,66.483,66.5121,146390.0
2024-05-31 13:30:00,68.61,68.65,68.6,68.63,97604.0,66.5121,66.5509,66.5024,66.5315,97604.0
2024-05-31 13:35:00,68.63,68.64,68.59,68.59,68050.0,66.5315,66.5412,66.4927,66.4927,68050.0
2024-05-31 13:40:00,68.59,68.62,68.59,68.62,26712.0,66.4927,66.5218,66.4927,66.5218,26712.0
2024-05-31 13:45:00,68.62,68.67,68.62,68.66,13523.0,66.5218,66.5702,66.5218,66.5606,13523.0
2024-05-31 13:50:00,68.66,68.67,68.6,68.61,21761.0,66.5606,66.5702,66.5024,66.5121,21761.0
2024-05-31 13:55:00,68.61,68.64,68.61,68.62,41899.0,66.5121,66.5412,66.5121,66.5218,41899.0
2024-05-31 14:00:00,68.63,68.64,68.61,68.63,47740.0,66.5315,66.5412,66.5121,66.5315,47740.0
2024-05-31 14:05:00,68.63,68.64,68.61,68.63,85404.0,66.5315,66.5412,66.5121,66.5315,85404.0
2024-05-31 14:10:00,68.63,68.7,68.62,68.67,74883.0,66.5315,66.5993,66.5218,66.5702,74883.0
2024-05-31 14:15:00,68.67,68.7,68.67,68.7,37889.0,66.5702,66.5993,66.5702,66.5993,37889.0
2024-05-31 14:20:00,68.7,68.7,68.67,68.67,56979.0,66.5993,66.5993,66.5702,66.5702,56979.0
2024-05-31 14:25:00,68.67,68.68,68.63,68.63,22247.0,66.5702,66.5799,66.5315,66.5315,22247.0
2024-05-31 14:30:00,68.64,68.66,68.61,68.62,7728.0,66.5412,66.5606,66.5121,66.5218,7728.0
2024-05-31 14:35:00,68.62,68.64,68.62,68.63,4965.0,66.5218,66.5412,66.5218,66.5315,4965.0
2024-05-31 14:40:00,68.63,68.68,68.62,68.67,21163.0,66.5315,66.5799,66.5218,66.5702,21163.0
2024-05-31 14:45:00,68.67,68.69,68.64,68.65,26996.0,66.5702,66.5896,66.5412,66.5509,26996.0
2024-05-31 14:50:00,68.65,68.65,68.61,68.62,8002.0,66.5509,66.5509,66.5121,66.5218,8002.0
2024-05-31 14:55:00,68.63,68.66,68.63,68.65,13988.0,66.5315,66.5606,66.5315,66.5509,13988.0
2024-05-31 15:00:00,68.64,68.66,68.62,68.65,61266.0,66.5412,66.5606,66.5218,66.5509,61266.0
2024-05-31 15:05:00,68.65,68.7,68.64,68.69,34280.0,66.5509,66.5993,66.5412,66.5896,34280.0
2024-05-31 15:10:00,68.68,68.73,68.68,68.72,25313.0,66.5799,66.6284,66.5799,66.6187,25313.0
2024-05-31 15:15:00,68.72,68.72,68.69,68.71,14006.0,66.6187,66.6187,66.5896,66.609,14006.0
2024-05-31 15:20:00,68.72,68.75,68.71,68.75,12452.0,66.6187,66.6478,66.609,66.6478,12452.0
2024-05-31 15:25:00,68.75,68.77,68.7,68.7,36279.0,66.6478,66.6672,66.5993,66.5993,36279.0
2024-05-31 15:30:00,68.7,68.71,68.64,68.64,248433.0,66.5993,66.609,66.5412,66.5412,248433.0
2024-05-31 15:35:00,68.64,68.68,68.64,68.68,35000.0,66.5412,66.5799,66.5412,66.5799,35000.0
2024-05-31 15:40:00,68.68,68.79,68.68,68.78,48743.0,66.5799,66.6866,66.5799,66.6769,48743.0
2024-05-31 15:45:00,68.79,68.87,68.78,68.87,145225.0,66.6866,66.7641,66.6769,66.7641,145225.0
2024-05-31 15:50:00,68.86,68.95,68.84,68.92,157583.0,66.7544,66.8417,66.7351,66.8126,157583.0
2024-05-31 15:55:00,68.92,68.97,68.85,68.97,646401.0,66.8126,66.8611,66.7447,66.8611,646401.0
2024-06-03 09:30:00,69.44,69.48,69.42,69.48,111086.0,67.3167,67.3555,67.2973,67.3555,111086.0
2024-06-03 09:35:00,69.48,69.51,69.47,69.51,59052.0,67.3555,67.3846,67.3458,67.3846,59052.0
2024-06-03 09:40:00,69.51,69.54,69.49,69.5,25837.0,67.3846,67.4136,67.3652,67.3749,25837.0
2024-06-03 09:45:00,69.5,69.51,69.48,69.48,49638.0,67.3749,67.3846,67.3555,67.3555,49638.0
2024-06-03 09:50:00,69.48,69.48,69.39,69.41,34491.0,67.3555,67.3555,67.2682,67.2876,34491.0
2024-06-03 09:55:00,69.41,69.41,69.34,69.39,48969.0,67.2876,67.2876,67.2198,67.2682,48969.0
2024-06-03 10:00:00,69.41,69.59,69.41,69.47,80911.0,67.2876,67.4621,67.2876,67.3458,80911.0
2024-06-03 10:05:00,69.48,69.57,69.42,69.42,28112.0,67.3555,67.4427,67.2973,67.2973,28112.0
2024-06-03 10:10:00,69.42,69.52,69.42,69.5,32716.0,67.2973,67.3943,67.2973,67.3749,32716.0
2024-06-03 10:15:00,69.5,69.54,69.48,69.5,39476.0,67.3749,67.4136,67.3555,67.3749,39476.0
2024-06-03 10:20:00,69.51,69.52,69.42,69.42,59384.0,67.3846,67.3943,67.2973,67.2973,59384.0
2024-06-03 10:25:00,69.42,69.49,69.41,69.47,12776.0,67.2973,67.3652,67.2876,67.3458,12776.0
2024-06-03 10:30:00,69.47,69.47,69.38,69.38,25973.0,67.3458,67.3458,67.2585,67.2585,25973.0
2024-06-03 10:35:00,69.39,69.45,69.35,69.44,39027.0,67.2682,67.3264,67.2295,67.3167,39027.0
2024-06-03 10:40:00,69.45,69.47,69.42,69.42,30033.0,67.3264,67.3458,67.2973,67.2973,30033.0
2024-06-03 10:45:00,69.43,69.46,69.35,69.36,91769.0,67.307,67.3361,67.2295,67.2392,91769.0
2024-06-03 10:50:00,69.37,69.39,69.34,69.36,16429.0,67.2488,67.2682,67.2198,67.2392,16429.0
2024-06-03 10:55:00,69.35,69.37,69.32,69.36,37488.0,67.2295,67.2488,67.2004,67.2392,37488.0
2024-06-03 11:00:00,69.37,69.37,69.32,69.33,16873.0,67.2488,67.2488,67.2004,67.2101,16873.0
2024-06-03 11:05:00,69.32,69.41,69.31,69.41,24334.0,67.2004,67.2876,67.1907,67.2876,24334.0
2024-06-03 11:10:00,69.42,69.43,69.39,69.41,17022.0,67.2973,67.307,67.2682,67.2876,17022.0
2024-06-03 11:15:00,69.4,69.44,69.4,69.42,23350.0,67.2779,67.3167,67.2779,67.2973,23350.0
2024-06-03 11:20:00,69.42,69.45,69.4,69.42,67562.0,67.2973,67.3264,67.2779,67.2973,67562.0
2024-06-03 11:25:00,69.42,69.45,69.41,69.44,61377.0,67.2973,67.3264,67.2876,67.3167,61377.0
2024-06-03 11:30:00,69.45,69.46,69.43,69.44,18910.0,67.3264,67.3361,67.307,67.3167,18910.0
2024-06-03 11:35:00,69.43,69.52,69.43,69.47,49709.0,67.307,67.3943,67.307,67.3458,49709.0
2024-06-03 11:40:00,69.46,69.47,69.41,69.45,74800.0,67.3361,67.3458,67.2876,67.3264,74800.0
2024-06-03 11:45:00,69.45,69.45,69.39,69.4,185114.0,67.3264,67.3264,67.2682,67.2779,185114.0
2024-06-03 11:50:00,69.4,69.43,69.38,69.42,22932.0,67.2779,67.307,67.2585,67.2973,22932.0
2024-06-03 11:55:00,69.41,69.42,69.37,69.39,27121.0,67.2876,67.2973,67.2488,67.2682,27121.0
2024-06-03 12:00:00,69.39,69.41,69.35,69.39,33412.0,67.2682,67.2876,67.2295,67.2682,33412.0
2024-06-03 12:05:00,69.39,69.39,69.34,69.35,31954.0,67.2682,67.2682,67.2198,67.2295,31954.0
2024-06-03 12:10:00,69.36,69.38,69.26,69.27,59788.0,67.2392,67.2585,67.1422,67.1519,59788.0
2024-06-03 12:15:00,69.28,69.33,69.27,69.3,23319.0,67.1616,67.2101,67.1519,67.181,23319.0
2024-06-03 12:20:00,69.3,69.31,69.24,69.27,34848.0,67.181,67.1907,67.1228,67.1519,34848.0
2024-06-03 12:25:00,69.28,69.3,69.25,69.27,65521.0,67.1616,67.181,67.1325,67.1519,65521.0
2024-06-03 12:30:00,69.26,69.28,69.22,69.23,55934.0,67.1422,67.1616,67.1034,67.1131,55934.0
2024-06-03 12:35:00,69.23,69.29,69.22,69.29,27452.0,67.1131,67.1713,67.1034,67.1713,27452.0
2024-06-03 12:40:00,69.28,69.29,69.23,69.25,19668.0,67.1616,67.1713,67.1131,67.1325,19668.0
2024-06-03 12:45:00,69.25,69.28,69.24,69.27,27366.0,67.1325,67.1616,67.1228,67.1519,27366.0
2024-06-03 12:50:00,69.26,69.26,69.2,69.26,40773.0,67.1422,67.1422,67.084,67.1422,40773.0
2024-06-03 12:55:00,69.27,69.28,69.24,69.25,52369.0,67.1519,67.1616,67.1228,67.1325,52369.0
2024-06-03 13:00:00,69.24,69.25,69.21,69.23,40805.0,67.1228,67.1325,67.0937,67.1131,40805.0
2024-06-03 13:05:00,69.23,69.26,69.18,69.19,59441.0,67.1131,67.1422,67.0647,67.0743,59441.0
2024-06-03 13:10:00,69.19,69.22,69.14,69.22,141946.0,67.0743,67.1034,67.0259,67.1034,141946.0
2024-06-03 13:15:00,69.22,69.29,69.21,69.28,48670.0,67.1034,67.1713,67.0937,67.1616,48670.0
2024-06-03 13:20:00,69.28,69.31,69.27,69.28,85820.0,67.1616,67.1907,67.1519,67.1616,85820.0
2024-06-03 13:25:00,69.28,69.32,69.27,69.31,27198.0,67.1616,67.2004,67.1519,67.1907,27198.0
2024-06-03 13:30:00,69.31,69.35,69.3,69.31,47982.0,67.1907,67.2295,67.181,67.1907,47982.0
2024-06-03 13:35:00,69.31,69.36,69.29,69.34,18415.0,67.1907,67.2392,67.1713,67.2198,18415.0
2024-06-03 13:40:00,69.34,69.37,69.32,69.34,22723.0,67.2198,67.2488,67.2004,67.2198,22723.0
2024-06-03 13:45:00,69.35,69.36,69.32,69.33,10743.0,67.2295,67.2392,67.2004,67.2101,10743.0
2024-06-03 13:50:00,69.33,69.33,69.29,69.31,17040.0,67.2101,67.2101,67.1713,67.1907,17040.0
2024-06-03 13:55:00,69.31,69.32,69.28,69.31,8770.0,67.1907,67.2004,67.1616,67.1907,8770.0
2024-06-03 14:00:00,69.3,69.32,69.28,69.31,15814.0,67.181,67.2004,67.1616,67.1907,15814.0
2024-06-03 14:05:00,69.31,69.33,69.29,69.31,17142.0,67.1907,67.2101,67.1713,67.1907,17142.0
2024-06-03 14:10:00,69.31,69.32,69.23,69.23,20102.0,67.1907,67.2004,67.1131,67.1131,20102.0
2024-06-03 14:15:00,69.24,69.29,69.24,69.28,48801.0,67.1228,67.1713,67.1228,67.1616,48801.0
2024-06-03 14:20:00,69.28,69.34,69.27,69.31,12078.0,67.1616,67.2198,67.1519,67.1907,12078.0
2024-06-03 14:25:00,69.31,69.33,69.27,69.28,10097.0,67.1907,67.2101,67.1519,67.1616,10097.0
2024-06-03 14:30:00,69.28,69.32,69.28,69.31,25996.0,67.1616,67.2004,67.1616,67.1907,25996.0
2024-06-03 14:35:00,69.31,69.33,69.29,69.33,35964.0,67.1907,67.2101,67.1713,67.2101,35964.0
2024-06-03 14:40:00,69.32,69.36,69.3,69.31,142047.0,67.2004,67.2392,67.181,67.1907,142047.0
2024-06-03 14:45:00,69.31,69.34,69.3,69.34,18181.0,67.1907,67.2198,67.181,67.2198,18181.0
2024-06-03 14:50:00,69.34,69.34,69.28,69.28,15476.0,67.2198,67.2198,67.1616,67.1616,15476.0
2024-06-03 14:55:00,69.28,69.32,69.28,69.32,33225.0,67.1616,67.2004,67.1616,67.2004,33225.0
2024-06-03 15:00:00,69.33,69.39,69.32,69.37,23641.0,67.2101,67.2682,67.2004,67.2488,23641.0
2024-06-03 15:05:00,69.37,69.38,69.33,69.36,44710.0,67.2488,67.2585,67.2101,67.2392,44710.0
2024-06-03 15:10:00,69.36,69.4,69.35,69.4,14215.0,67.2392,67.2779,67.2295,67.2779,14215.0
2024-06-03 15:15:00,69.39,69.4,69.38,69.39,8490.0,67.2682,67.2779,67.2585,67.2682,8490.0
2024-06-03 15:20:00,69.39,69.43,69.39,69.41,33163.0,67.2682,67.307,67.2682,67.2876,33163.0
2024-06-03 15:25:00,69.42,69.43,69.4,69.41,45070.0,67.2973,67.307,67.2779,67.2876,45070.0
2024-06-03 15:30:00,69.4,69.41,69.37,69.41,40053.0,67.2779,67.2876,67.2488,67.2876,40053.0
2024-06-03 15:35:00,69.41,69.41,69.35,69.36,26169.0,67.2876,67.2876,67.2295,67.2392,26169.0
2024-06-03 15:40:00,69.36,69.39,69.35,69.36,24063.0,67.2392,67.2682,67.2295,67.2392,24063.0
2024-06-03 15:45:00,69.36,69.41,69.35,69.38,117540.0,67.2392,67.2876,67.2295,67.2585,117540.0
2024-06-03 15:50:00,69.39,69.4,69.36,69.39,196865.0,67.2682,67.2779,67.2392,67.2682,196865.0
2024-06-03 15:55:00,69.39,69.42,69.34,69.4,765756.0,67.2682,67.2973,67.2198,67.2779,765756.0
2024-06-04 09:30:00,69.55,69.55,69.45,69.46,124522.0,67.4233,67.4233,67.3264,67.3361,124522.0
2024-06-04 09:35:00,69.46,69.54,69.46,69.53,125413.0,67.3361,67.4136,67.3361,67.404,125413.0
2024-06-04 09:40:00,69.52,69.54,69.48,69.52,123794.0,67.3943,67.4136,67.3555,67.3943,123794.0
2024-06-04 09:45:00,69.51,69.55,69.51,69.54,61833.0,67.3846,67.4233,67.3846,67.4136,61833.0
2024-06-04 09:50:00,69.54,69.56,69.49,69.5,33554.0,67.4136,67.433,67.3652,67.3749,33554.0
2024-06-04 09:55:00,69.5,69.52,69.43,69.48,62346.0,67.3749,67.3943,67.307,67.3555,62346.0
2024-06-04 10:00:00,69.51,69.7,69.5,69.53,175115.0,67.3846,67.5688,67.3749,67.404,175115.0
2024-06-04 10:05:00,69.53,69.53,69.41,69.41,61054.0,67.404,67.404,67.2876,67.2876,61054.0
2024-06-04 10:10:00,69.4,69.44,69.35,69.38,53861.0,67.2779,67.3167,67.2295,67.2585,53861.0
2024-06-04 10:15:00,69.38,69.44,69.35,69.42,57473.0,67.2585,67.3167,67.2295,67.2973,57473.0
2024-06-04 10:20:00,69.41,69.49,69.38,69.41,49443.0,67.2876,67.3652,67.2585,67.2876,49443.0
2024-06-04 10:25:00,69.41,69.5,69.41,69.5,20924.0,67.2876,67.3749,67.2876,67.3749,20924.0
2024-06-04 10:30:00,69.49,69.55,69.46,69.47,138954.0,67.3652,67.4233,67.3361,67.3458,138954.0
2024-06-04 10:35:00,69.47,69.47,69.4,69.45,27046.0,67.3458,67.3458,67.2779,67.3264,27046.0
2024-06-04 10:40:00,69.46,69.51,69.46,69.47,20521.0,67.3361,67.3846,67.3361,67.3458,20521.0
2024-06-04 10:45:00,69.47,69.47,69.4,69.43,32709.0,67.3458,67.3458,67.2779,67.307,32709.0
2024-06-04 10:50:00,69.43,69.47,69.43,69.44,18381.0,67.307,67.3458,67.307,67.3167,18381.0
2024-06-04 10:55:00,69.42,69.42,69.34,69.35,56950.0,67.2973,67.2973,67.2198,67.2295,56950.0
2024-06-04 11:00:00,69.36,69.37,69.31,69.33,70201.0,67.2392,67.2488,67.1907,67.2101,70201.0
2024-06-04 11:05:00,69.33,69.35,69.27,69.31,24883.0,67.2101,67.2295,67.1519,67.1907,24883.0
2024-06-04 11:10:00,69.32,69.35,69.27,69.28,9465.0,67.2004,67.2295,67.1519,67.1616,9465.0
2024-06-04 11:15:00,69.29,69.36,69.29,69.35,10612.0,67.1713,67.2392,67.1713,67.2295,10612.0
2024-06-04 11:20:00,69.36,69.42,69.35,69.4,25767.0,67.2392,67.2973,67.2295,67.2779,25767.0
2024-06-04 11:25:00,69.39,69.4,69.33,69.34,17608.0,67.2682,67.2779,67.2101,67.2198,17608.0
2024-06-04 11:30:00,69.34,69.34,69.27,69.29,38538.0,67.2198,67.2198,67.1519,67.1713,38538.0
2024-06-04 11:35:00,69.29,69.32,69.28,69.31,10241.0,67.1713,67.2004,67.1616,67.1907,10241.0
2024-06-04 11:40:00,69.31,69.34,69.29,69.33,21039.0,67.1907,67.2198,67.1713,67.2101,21039.0
2024-06-04 11:45:00,69.32,69.34,69.3,69.31,62757.0,67.2004,67.2198,67.181,67.1907,62757.0
2024-06-04 11:50:00,69.31,69.35,69.3,69.34,14699.0,67.1907,67.2295,67.181,67.2198,14699.0
2024-06-04 11:55:00,69.34,69.34,69.28,69.28,26572.0,67.2198,67.2198,67.1616,67.1616,26572.0
2024-06-04 12:00:00,69.28,69.33,69.26,69.33,50433.0,67.1616,67.2101,67.1422,67.2101,50433.0
2024-06-04 12:05:00,69.33,69.33,69.27,69.31,26731.0,67.2101,67.2101,67.1519,67.1907,26731.0
2024-06-04 12:10:00,69.31,69.33,69.29,69.31,19984.0,67.1907,67.2101,67.1713,67.1907,19984.0
2024-06-04 12:15:00,69.31,69.33,69.29,69.31,52700.0,67.1907,67.2101,67.1713,67.1907,52700.0
2024-06-04 12:20:00,69.31,69.34,69.29,69.31,42475.0,67.1907,67.2198,67.1713,67.1907,42475.0
2024-06-04 12:25:00,69.31,69.39,69.3,69.37,63609.0,67.1907,67.2682,67.181,67.2488,63609.0
2024-06-04 12:30:00,69.37,69.38,69.33,69.34,30213.0,67.2488,67.2585,67.2101,67.2198,30213.0
2024-06-04 12:35:00,69.35,69.35,69.31,69.33,12208.0,67.2295,67.2295,67.1907,67.2101,12208.0
2024-06-04 12:40:00,69.34,69.39,69.32,69.38,18328.0,67.2198,67.2682,67.2004,67.2585,18328.0
2024-06-04 12:45:00,69.38,69.43,69.37,69.42,16975.0,67.2585,67.307,67.2488,67.2973,16975.0
2024-06-04 12:50:00,69.41,69.41,69.33,69.38,13655.0,67.2876,67.2876,67.2101,67.2585,13655.0
2024-06-04 12:55:00,69.39,69.41,69.39,69.41,8705.0,67.2682,67.2876,67.2682,67.2876,8705.0
2024-06-04 13:00:00,69.41,69.41,69.35,69.39,39264.0,67.2876,67.2876,67.2295,67.2682,39264.0
2024-06-04 13:05:00,69.4,69.4,69.32,69.35,17935.0,67.2779,67.2779,67.2004,67.2295,17935.0
2024-06-04 13:10:00,69.35,69.41,69.35,69.4,12070.0,67.2295,67.2876,67.2295,67.2779,12070.0
2024-06-04 13:15:00,69.41,69.44,69.39,69.44,10309.0,67.2876,67.3167,67.2682,67.3167,10309.0
2024-06-04 13:20:00,69.45,69.47,69.43,69.43,34518.0,67.3264,67.3458,67.307,67.307,34518.0
2024-06-04 13:25:00,69.43,69.49,69.38,69.49,34933.0,67.307,67.3652,67.2585,67.3652,34933.0
2024-06-04 13:30:00,69.5,69.51,69.43,69.45,26053.0,67.3749,67.3846,67.307,67.3264,26053.0
2024-06-04 13:35:00,69.44,69.47,69.44,69.47,9047.0,67.3167,67.3458,67.3167,67.3458,9047.0
2024-06-04 13:40:00,69.48,69.48,69.45,69.47,9816.0,67.3555,67.3555,67.3264,67.3458,9816.0
2024-06-04 13:45:00,69.46,69.49,69.45,69.47,16466.0,67.3361,67.3652,67.3264,67.3458,16466.0
2024-06-04 13:50:00,69.47,69.5,69.45,69.48,22007.0,67.3458,67.3749,67.3264,67.3555,22007.0
2024-06-04 13:55:00,69.48,69.5,69.44,69.48,16660.0,67.3555,67.3749,67.3167,67.3555,16660.0
2024-06-04 14:00:00,69.47,69.48,69.44,69.48,12760.0,67.3458,67.3555,67.3167,67.3555,12760.0
2024-06-04 14:05:00,69.47,69.49,69.46,69.49,5066.0,67.3458,67.3652,67.3361,67.3652,5066.0
2024-06-04 14:10:00,69.48,69.52,69.47,69.52,23144.0,67.3555,67.3943,67.3458,67.3943,23144.0
2024-06-04 14:15:00,69.52,69.59,69.51,69.56,34725.0,67.3943,67.4621,67.3846,67.433,34725.0
2024-06-04 14:20:00,69.58,69.65,69.57,69.64,17973.0,67.4524,67.5203,67.4427,67.5106,17973.0
2024-06-04 14:25:00,69.64,69.65,69.58,69.65,21712.0,67.5106,67.5203,67.4524,67.5203,21712.0
2024-06-04 14:30:00,69.65,69.65,69.6,69.61,14067.0,67.5203,67.5203,67.4718,67.4815,14067.0
2024-06-04 14:35:00,69.61,69.63,69.59,69.62,10066.0,67.4815,67.5009,67.4621,67.4912,10066.0
2024-06-04 14:40:00,69.63,69.66,69.6,69.65,14818.0,67.5009,67.53,67.4718,67.5203,14818.0
2024-06-04 14:45:00,69.65,69.65,69.63,69.64,7428.0,67.5203,67.5203,67.5009,67.5106,7428.0
2024-06-04 14:50:00,69.65,69.66,69.62,69.64,16969.0,67.5203,67.53,67.4912,67.5106,16969.0
2024-06-04 14:55:00,69.63,69.64,69.58,69.59,13337.0,67.5009,67.5106,67.4524,67.4621,13337.0
2024-06-04 15:00:00,69.59,69.59,69.43,69.44,94332.0,67.4621,67.4621,67.307,67.3167,94332.0
2024-06-04 15:05:00,69.43,69.46,69.42,69.45,20637.0,67.307,67.3361,67.2973,67.3264,20637.0
2024-06-04 15:10:00,69.46,69.5,69.45,69.47,17878.0,67.3361,67.3749,67.3264,67.3458,17878.0
2024-06-04 15:15:00,69.46,69.5,69.45,69.48,10666.0,67.3361,67.3749,67.3264,67.3555,10666.0
2024-06-04 15:20:00,69.48,69.5,69.47,69.49,11758.0,67.3555,67.3749,67.3458,67.3652,11758.0
2024-06-04 15:25:00,69.48,69.5,69.48,69.49,22961.0,67.3555,67.3749,67.3555,67.3652,22961.0
2024-06-04 15:30:00,69.5,69.5,69.45,69.48,22842.0,67.3749,67.3749,67.3264,67.3555,22842.0
2024-06-04 15:35:00,69.47,69.49,69.4,69.44,120638.0,67.3458,67.3652,67.2779,67.3167,120638.0
2024-06-04 15:40:00,69.45,69.55,69.45,69.54,65094.0,67.3264,67.4233,67.3264,67.4136,65094.0
2024-06-04 15:45:00,69.53,69.55,69.49,69.52,67572.0,67.404,67.4233,67.3652,67.3943,67572.0
2024-06-04 15:50:00,69.52,69.56,69.51,69.53,117268.0,67.3943,67.433,67.3846,67.404,117268.0
2024-06-04 15:55:00,69.53,69.53,69.47,69.48,237803.0,67.404,67.404,67.3458,67.3555,237803.0
2024-06-05 09:30:00,69.01,69.04,68.94,68.96,166618.0,66.8999,66.9289,66.832,66.8514,166618.0
2024-06-05 09:35:00,68.95,68.99,68.94,68.97,146043.0,66.8417,66.8805,66.832,66.8611,146043.0
2024-06-05 09:40:00,68.97,69.01,68.94,69.0,44488.0,66.8611,66.8999,66.832,66.8902,44488.0
2024-06-05 09:45:00,69.01,69.04,68.92,68.95,45940.0,66.8999,66.9289,66.8126,66.8417,45940.0
2024-06-05 09:50:00,68.94,69.0,68.92,68.99,125175.0,66.832,66.8902,66.8126,66.8805,125175.0
2024-06-05 09:55:00,68.98,69.06,68.96,69.05,48720.0,66.8708,66.9483,66.8514,66.9386,48720.0
2024-06-05 10:00:00,69.03,69.04,68.78,68.83,221085.0,66.9192,66.9289,66.6769,66.7254,221085.0
2024-06-05 10:05:00,68.83,68.83,68.72,68.73,25585.0,66.7254,66.7254,66.6187,66.6284,25585.0
2024-06-05 10:10:00,68.74,68.78,68.7,68.76,18821.0,66.6381,66.6769,66.5993,66.6575,18821.0
2024-06-05 10:15:00,68.76,68.82,68.74,68.78,12816.0,66.6575,66.7157,66.6381,66.6769,12816.0
2024-06-05 10:20:00,68.83,68.89,68.82,68.89,37454.0,66.7254,66.7835,66.7157,66.7835,37454.0
2024-06-05 10:25:00,68.89,68.91,68.83,68.83,38645.0,66.7835,66.8029,66.7254,66.7254,38645.0
2024-06-05 10:30:00,68.84,68.91,68.84,68.89,52019.0,66.7351,66.8029,66.7351,66.7835,52019.0
2024-06-05 10:35:00,68.89,68.93,68.86,68.89,60281.0,66.7835,66.8223,66.7544,66.7835,60281.0
2024-06-05 10:40:00,68.89,68.93,68.86,68.87,56392.0,66.7835,66.8223,66.7544,66.7641,56392.0
2024-06-05 10:45:00,68.87,68.87,68.79,68.8,33464.0,66.7641,66.7641,66.6866,66.6963,33464.0
2024-06-05 10:50:00,68.79,68.79,68.74,68.78,39746.0,66.6866,66.6866,66.6381,66.6769,39746.0
2024-06-05 10:55:00,68.77,68.79,68.76,68.79,179041.0,66.6672,66.6866,66.6575,66.6866,179041.0
2024-06-05 11:00:00,68.8,68.91,68.8,68.91,111475.0,66.6963,66.8029,66.6963,66.8029,111475.0
2024-06-05 11:05:00,68.91,68.99,68.9,68.96,50731.0,66.8029,66.8805,66.7932,66.8514,50731.0
2024-06-05 11:10:00,68.97,69.03,68.97,69.01,34423.0,66.8611,66.9192,66.8611,66.8999,34423.0
2024-06-05 11:15:00,69.03,69.07,69.01,69.01,32825.0,66.9192,66.958,66.8999,66.8999,32825.0
2024-06-05 11:20:00,69.02,69.06,68.97,69.03,61812.0,66.9095,66.9483,66.8611,66.9192,61812.0
2024-06-05 11:25:00,69.03,69.05,69.01,69.03,24533.0,66.9192,66.9386,66.8999,66.9192,24533.0
2024-06-05 11:30:00,69.04,69.04,69.01,69.02,36434.0,66.9289,66.9289,66.8999,66.9095,36434.0
2024-06-05 11:35:00,69.02,69.05,69.01,69.01,37646.0,66.9095,66.9386,66.8999,66.8999,37646.0
2024-06-05 11:40:00,69.01,69.04,68.99,69.03,42117.0,66.8999,66.9289,66.8805,66.9192,42117.0
2024-06-05 11:45:00,69.03,69.03,68.99,69.0,55398.0,66.9192,66.9192,66.8805,66.8902,55398.0
2024-06-05 11:50:00,68.99,69.03,68.98,68.99,51720.0,66.8805,66.9192,66.8708,66.8805,51720.0
2024-06-05 11:55:00,68.98,69.01,68.98,69.0,21101.0,66.8708,66.8999,66.8708,66.8902,21101.0
2024-06-05 12:00:00,69.0,69.02,69.0,69.02,12723.0,66.8902,66.9095,66.8902,66.9095,12723.0
2024-06-05 12:05:00,69.02,69.03,69.0,69.01,14706.0,66.9095,66.9192,66.8902,66.8999,14706.0
2024-06-05 12:10:00,69.01,69.02,69.0,69.0,29961.0,66.8999,66.9095,66.8902,66.8902,29961.0
2024-06-05 12:15:00,68.98,69.02,68.98,69.02,8591.0,66.8708,66.9095,66.8708,66.9095,8591.0
2024-06-05 12:20:00,69.02,69.06,69.01,69.05,23327.0,66.9095,66.9483,66.8999,66.9386,23327.0
2024-06-05 12:25:00,69.05,69.06,69.03,69.04,12695.0,66.9386,66.9483,66.9192,66.9289,12695.0
2024-06-05 12:30:00,69.04,69.06,69.04,69.06,7360.0,66.9289,66.9483,66.9289,66.9483,7360.0
2024-06-05 12:35:00,69.05,69.08,69.05,69.08,25822.0,66.9386,66.9677,66.9386,66.9677,25822.0
2024-06-05 12:40:00,69.08,69.11,69.07,69.09,37133.0,66.9677,66.9968,66.958,66.9774,37133.0
2024-06-05 12:45:00,69.09,69.11,69.09,69.09,27620.0,66.9774,66.9968,66.9774,66.9774,27620.0
2024-06-05 12:50:00,69.09,69.1,69.08,69.08,12187.0,66.9774,66.9871,66.9677,66.9677,12187.0
2024-06-05 12:55:00,69.08,69.08,69.06,69.06,18315.0,66.9677,66.9677,66.9483,66.9483,18315.0
2024-06-05 13:00:00,69.07,69.1,69.06,69.1,26701.0,66.958,66.9871,66.9483,66.9871,26701.0
2024-06-05 13:05:00,69.1,69.12,69.09,69.09,18503.0,66.9871,67.0065,66.9774,66.9774,18503.0
2024-06-05 13:10:00,69.09,69.1,69.07,69.08,23506.0,66.9774,66.9871,66.958,66.9677,23506.0
2024-06-05 13:15:00,69.08,69.09,69.06,69.08,42337.0,66.9677,66.9774,66.9483,66.9677,42337.0
2024-06-05 13:20:00,69.06,69.06,69.02,69.05,13204.0,66.9483,66.9483,66.9095,66.9386,13204.0
2024-06-05 13:25:00,69.04,69.04,69.03,69.03,20892.0,66.9289,66.9289,66.9192,66.9192,20892.0
2024-06-05 13:30:00,69.04,69.06,69.04,69.05,34200.0,66.9289,66.9483,66.9289,66.9386,34200.0
2024-06-05 13:35:00,69.05,69.06,69.04,69.05,13366.0,66.9386,66.9483,66.9289,66.9386,13366.0
2024-06-05 13:40:00,69.04,69.07,69.03,69.07,99626.0,66.9289,66.958,66.9192,66.958,99626.0
2024-06-05 13:45:00,69.08,69.11,69.06,69.09,30694.0,66.9677,66.9968,66.9483,66.9774,30694.0
2024-06-05 13:50:00,69.1,69.1,69.08,69.09,8525.0,66.9871,66.9871,66.9677,66.9774,8525.0
2024-06-05 13:55:00,69.08,69.1,69.08,69.09,14592.0,66.9677,66.9871,66.9677,66.9774,14592.0
2024-06-05 14:00:00,69.09,69.13,69.09,69.13,15197.0,66.9774,67.0162,66.9774,67.0162,15197.0
2024-06-05 14:05:00,69.13,69.13,69.1,69.12,34727.0,67.0162,67.0162,66.9871,67.0065,34727.0
2024-06-05 14:10:00,69.12,69.14,69.11,69.13,15151.0,67.0065,67.0259,66.9968,67.0162,15151.0
2024-06-05 14:15:00,69.13,69.16,69.12,69.16,64223.0,67.0162,67.0453,67.0065,67.0453,64223.0
2024-06-05 14:20:00,69.15,69.16,69.13,69.15,175047.0,67.0356,67.0453,67.0162,67.0356,175047.0
2024-06-05 14:25:00,69.15,69.17,69.14,69.17,22999.0,67.0356,67.055,67.0259,67.055,22999.0
2024-06-05 14:30:00,69.17,69.21,69.17,69.2,12066.0,67.055,67.0937,67.055,67.084,12066.0
2024-06-05 14:35:00,69.21,69.22,69.2,69.22,14868.0,67.0937,67.1034,67.084,67.1034,14868.0
2024-06-05 14:40:00,69.22,69.26,69.21,69.25,39814.0,67.1034,67.1422,67.0937,67.1325,39814.0
2024-06-05 14:45:00,69.25,69.25,69.23,69.23,24629.0,67.1325,67.1325,67.1131,67.1131,24629.0
2024-06-05 14:50:00,69.23,69.26,69.23,69.26,12062.0,67.1131,67.1422,67.1131,67.1422,12062.0
2024-06-05 14:55:00,69.25,69.26,69.25,69.26,31317.0,67.1325,67.1422,67.1325,67.1422,31317.0
2024-06-05 15:00:00,69.26,69.28,69.24,69.26,83099.0,67.1422,67.1616,67.1228,67.1422,83099.0
2024-06-05 15:05:00,69.26,69.27,69.25,69.27,189796.0,67.1422,67.1519,67.1325,67.1519,189796.0
2024-06-05 15:10:00,69.27,69.27,69.24,69.24,43845.0,67.1519,67.1519,67.1228,67.1228,43845.0
2024-06-05 15:15:00,69.25,69.25,69.23,69.23,22255.0,67.1325,67.1325,67.1131,67.1131,22255.0
2024-06-05 15:20:00,69.23,69.26,69.23,69.26,28354.0,67.1131,67.1422,67.1131,67.1422,28354.0
2024-06-05 15:25:00,69.25,69.26,69.24,69.26,112512.0,67.1325,67.1422,67.1228,67.1422,112512.0
2024-06-05 15:30:00,69.25,69.27,69.25,69.26,73142.0,67.1325,67.1519,67.1325,67.1422,73142.0
2024-06-05 15:35:00,69.26,69.27,69.25,69.27,30478.0,67.1422,67.1519,67.1325,67.1519,30478.0
2024-06-05 15:40:00,69.27,69.27,69.24,69.24,58118.0,67.1519,67.1519,67.1228,67.1228,58118.0
2024-06-05 15:45:00,69.24,69.25,69.23,69.25,38143.0,67.1228,67.1325,67.1131,67.1325,38143.0
2024-06-05 15:50:00,69.24,69.28,69.23,69.28,84052.0,67.1228,67.1616,67.1131,67.1616,84052.0
2024-06-05 15:55:00,69.28,69.3,69.27,69.28,393728.0,67.1616,67.181,67.1519,67.1616,393728.0
2024-06-06 09:30:00,69.23,69.23,69.18,69.18,102358.0,67.1131,67.1131,67.0647,67.0647,102358.0
2024-06-06 09:35:00,69.19,69.21,69.12,69.15,83571.0,67.0743,67.0937,67.0065,67.0356,83571.0
2024-06-06 09:40:00,69.14,69.17,69.13,69.14,59210.0,67.0259,67.055,67.0162,67.0259,59210.0
2024-06-06 09:45:00,69.14,69.14,69.07,69.09,18645.0,67.0259,67.0259,66.958,66.9774,18645.0
2024-06-06 09:50:00,69.09,69.12,69.07,69.08,36821.0,66.9774,67.0065,66.958,66.9677,36821.0
2024-06-06 09:55:00,69.09,69.12,69.06,69.07,49760.0,66.9774,67.0065,66.9483,66.958,49760.0
2024-06-06 10:00:00,69.06,69.11,69.03,69.06,40837.0,66.9483,66.9968,66.9192,66.9483,40837.0
2024-06-06 10:05:00,69.06,69.11,69.05,69.09,23862.0,66.9483,66.9968,66.9386,66.9774,23862.0
2024-06-06 10:10:00,69.09,69.1,69.01,69.03,50240.0,66.9774,66.9871,66.8999,66.9192,50240.0
2024-06-06 10:15:00,69.03,69.05,68.99,69.02,39406.0,66.9192,66.9386,66.8805,66.9095,39406.0
2024-06-06 10:20:00,69.03,69.07,69.01,69.05,33883.0,66.9192,66.958,66.8999,66.9386,33883.0
2024-06-06 10:25:00,69.05,69.05,69.0,69.02,34713.0,66.9386,66.9386,66.8902,66.9095,34713.0
2024-06-06 10:30:00,69.01,69.04,68.99,69.03,56162.0,66.8999,66.9289,66.8805,66.9192,56162.0
2024-06-06 10:35:00,69.02,69.09,69.02,69.08,33799.0,66.9095,66.9774,66.9095,66.9677,33799.0
2024-06-06 10:40:00,69.08,69.08,69.05,69.06,50663.0,66.9677,66.9677,66.9386,66.9483,50663.0
2024-06-06 10:45:00,69.06,69.09,69.05,69.07,47833.0,66.9483,66.9774,66.9386,66.958,47833.0
2024-06-06 10:50:00,69.08,69.08,69.03,69.07,37804.0,66.9677,66.9677,66.9192,66.958,37804.0
2024-06-06 10:55:00,69.06,69.1,69.06,69.07,35331.0,66.9483,66.9871,66.9483,66.958,35331.0
2024-06-06 11:00:00,69.06,69.1,69.05,69.09,38108.0,66.9483,66.9871,66.9386,66.9774,38108.0
2024-06-06 11:05:00,69.08,69.13,69.07,69.12,21581.0,66.9677,67.0162,66.958,67.0065,21581.0
2024-06-06 11:10:00,69.11,69.14,69.11,69.13,26925.0,66.9968,67.0259,66.9968,67.0162,26925.0
2024-06-06 11:15:00,69.14,69.16,69.13,69.16,37742.0,67.0259,67.0453,67.0162,67.0453,37742.0
2024-06-06 11:20:00,69.16,69.16,69.12,69.13,44391.0,67.0453,67.0453,67.0065,67.0162,44391.0
2024-06-06 11:25:00,69.13,69.18,69.12,69.16,68784.0,67.0162,67.0647,67.0065,67.0453,68784.0
2024-06-06 11:30:00,69.16,69.19,69.14,69.15,132378.0,67.0453,67.0743,67.0259,67.0356,132378.0
2024-06-06 11:35:00,69.14,69.2,69.12,69.17,14004.0,67.0259,67.084,67.0065,67.055,14004.0
2024-06-06 11:40:00,69.18,69.22,69.17,69.17,19416.0,67.0647,67.1034,67.055,67.055,19416.0
2024-06-06 11:45:00,69.18,69.21,69.17,69.19,36241.0,67.0647,67.0937,67.055,67.0743,36241.0
2024-06-06 11:50:00,69.19,69.22,69.18,69.2,16413.0,67.0743,67.1034,67.0647,67.084,16413.0
2024-06-06 11:55:00,69.2,69.21,69.17,69.2,46812.0,67.084,67.0937,67.055,67.084,46812.0
2024-06-06 12:00:00,69.19,69.21,69.17,69.18,40189.0,67.0743,67.0937,67.055,67.0647,40189.0
2024-06-06 12:05:00,69.17,69.19,69.14,69.15,38732.0,67.055,67.0743,67.0259,67.0356,38732.0
2024-06-06 12:10:00,69.16,69.17,69.12,69.13,20629.0,67.0453,67.055,67.0065,67.0162,20629.0
2024-06-06 12:15:00,69.12,69.14,69.06,69.09,48484.0,67.0065,67.0259,66.9483,66.9774,48484.0
2024-06-06 12:20:00,69.1,69.1,69.05,69.08,7757.0,66.9871,66.9871,66.9386,66.9677,7757.0
2024-06-06 12:25:00,69.08,69.09,69.07,69.08,16783.0,66.9677,66.9774,66.958,66.9677,16783.0
2024-06-06 12:30:00,69.08,69.09,69.03,69.08,77108.0,66.9677,66.9774,66.9192,66.9677,77108.0
2024-06-06 12:35:00,69.08,69.08,69.04,69.06,18622.0,66.9677,66.9677,66.9289,66.9483,18622.0
2024-06-06 12:40:00,69.06,69.06,69.03,69.05,23038.0,66.9483,66.9483,66.9192,66.9386,23038.0
2024-06-06 12:45:00,69.04,69.08,69.04,69.06,13424.0,66.9289,66.9677,66.9289,66.9483,13424.0
2024-06-06 12:50:00,69.07,69.1,69.07,69.09,61501.0,66.958,66.9871,66.958,66.9774,61501.0
2024-06-06 12:55:00,69.09,69.12,69.07,69.12,24925.0,66.9774,67.0065,66.958,67.0065,24925.0
2024-06-06 13:00:00,69.11,69.16,69.1,69.15,38458.0,66.9968,67.0453,66.9871,67.0356,38458.0
2024-06-06 13:05:00,69.16,69.16,69.11,69.12,36653.0,67.0453,67.0453,66.9968,67.0065,36653.0
2024-06-06 13:10:00,69.12,69.16,69.11,69.16,64372.0,67.0065,67.0453,66.9968,67.0453,64372.0
2024-06-06 13:15:00,69.16,69.19,69.15,69.16,399533.0,67.0453,67.0743,67.0356,67.0453,399533.0
2024-06-06 13:20:00,69.16,69.2,69.14,69.2,90339.0,67.0453,67.084,67.0259,67.084,90339.0
2024-06-06 13:25:00,69.2,69.23,69.19,69.21,45793.0,67.084,67.1131,67.0743,67.0937,45793.0
2024-06-06 13:30:00,69.21,69.23,69.21,69.22,21290.0,67.0937,67.1131,67.0937,67.1034,21290.0
2024-06-06 13:35:00,69.22,69.25,69.21,69.23,17288.0,67.1034,67.1325,67.0937,67.1131,17288.0
2024-06-06 13:40:00,69.23,69.24,69.21,69.24,45032.0,67.1131,67.1228,67.0937,67.1228,45032.0
2024-06-06 13:45:00,69.24,69.26,69.2,69.22,42890.0,67.1228,67.1422,67.084,67.1034,42890.0
2024-06-06 13:50:00,69.23,69.26,69.22,69.25,37698.0,67.1131,67.1422,67.1034,67.1325,37698.0
2024-06-06 13:55:00,69.25,69.26,69.21,69.23,31130.0,67.1325,67.1422,67.0937,67.1131,31130.0
2024-06-06 14:00:00,69.22,69.23,69.18,69.19,24437.0,67.1034,67.1131,67.0647,67.0743,24437.0
2024-06-06 14:05:00,69.18,69.18,69.08,69.09,65505.0,67.0647,67.0647,66.9677,66.9774,65505.0
2024-06-06 14:10:00,69.08,69.12,69.07,69.1,32862.0,66.9677,67.0065,66.958,66.9871,32862.0
2024-06-06 14:15:00,69.1,69.14,69.07,69.14,38267.0,66.9871,67.0259,66.958,67.0259,38267.0
2024-06-06 14:20:00,69.14,69.16,69.12,69.15,90270.0,67.0259,67.0453,67.0065,67.0356,90270.0
2024-06-06 14:25:00,69.15,69.16,69.13,69.14,37937.0,67.0356,67.0453,67.0162,67.0259,37937.0
2024-06-06 14:30:00,69.14,69.16,69.12,69.15,46659.0,67.0259,67.0453,67.0065,67.0356,46659.0
2024-06-06 14:35:00,69.16,69.17,69.14,69.15,27797.0,67.0453,67.055,67.0259,67.0356,27797.0
2024-06-06 14:40:00,69.16,69.2,69.16,69.17,23809.0,67.0453,67.084,67.0453,67.055,23809.0
2024-06-06 14:45:00,69.17,69.2,69.17,69.19,19770.0,67.055,67.084,67.055,67.0743,19770.0
2024-06-06 14:50:00,69.19,69.23,69.18,69.2,64912.0,67.0743,67.1131,67.0647,67.084,64912.0
2024-06-06 14:55:00,69.21,69.21,69.16,69.17,67180.0,67.0937,67.0937,67.0453,67.055,67180.0
2024-06-06 15:00:00,69.17,69.19,69.15,69.17,51613.0,67.055,67.0743,67.0356,67.055,51613.0
2024-06-06 15:05:00,69.17,69.18,69.16,69.17,29006.0,67.055,67.0647,67.0453,67.055,29006.0
2024-06-06 15:10:00,69.17,69.17,69.14,69.15,23518.0,67.055,67.055,67.0259,67.0356,23518.0
2024-06-06 15:15:00,69.14,69.18,69.14,69.17,39945.0,67.0259,67.0647,67.0259,67.055,39945.0
2024-06-06 15:20:00,69.17,69.18,69.16,69.17,7621.0,67.055,67.0647,67.0453,67.055,7621.0
2024-06-06 15:25:00,69.17,69.21,69.15,69.2,27608.0,67.055,67.0937,67.0356,67.084,27608.0
2024-06-06 15:30:00,69.2,69.2,69.17,69.18,17199.0,67.084,67.084,67.055,67.0647,17199.0
2024-06-06 15:35:00,69.17,69.19,69.16,69.17,54199.0,67.055,67.0743,67.0453,67.055,54199.0
2024-06-06 15:40:00,69.17,69.2,69.17,69.2,63150.0,67.055,67.084,67.055,67.084,63150.0
2024-06-06 15:45:00,69.2,69.21,69.18,69.21,37751.0,67.084,67.0937,67.0647,67.0937,37751.0
2024-06-06 15:50:00,69.2,69.22,69.19,69.22,149389.0,67.084,67.1034,67.0743,67.1034,149389.0
2024-06-06 15:55:00,69.21,69.25,69.19,69.24,294381.0,67.0937,67.1325,67.0743,67.1228,294381.0
2024-06-07 09:30:00,68.77,68.77,68.63,68.64,66420.0,66.6672,66.6672,66.5315,66.5412,66420.0
2024-06-07 09:35:00,68.64,68.69,68.62,68.69,20026.0,66.5412,66.5896,66.5218,66.5896,20026.0
2024-06-07 09:40:00,68.68,68.82,68.67,68.8,35429.0,66.5799,66.7157,66.5702,66.6963,35429.0
2024-06-07 09:45:00,68.8,68.83,68.77,68.8,65356.0,66.6963,66.7254,66.6672,66.6963,65356.0
2024-06-07 09:50:00,68.81,68.83,68.8,68.81,34370.0,66.706,66.7254,66.6963,66.706,34370.0
2024-06-07 09:55:00,68.8,68.8,68.75,68.8,12077.0,66.6963,66.6963,66.6478,66.6963,12077.0
2024-06-07 10:00:00,68.81,68.84,68.8,68.84,11535.0,66.706,66.7351,66.6963,66.7351,11535.0
2024-06-07 10:05:00,68.84,68.89,68.82,68.87,28546.0,66.7351,66.7835,66.7157,66.7641,28546.0
2024-06-07 10:10:00,68.86,68.86,68.8,68.81,12838.0,66.7544,66.7544,66.6963,66.706,12838.0
2024-06-07 10:15:00,68.81,68.92,68.79,68.92,37795.0,66.706,66.8126,66.6866,66.8126,37795.0
2024-06-07 10:20:00,68.91,68.93,68.88,68.9,12402.0,66.8029,66.8223,66.7738,66.7932,12402.0
2024-06-07 10:25:00,68.9,68.95,68.89,68.95,9266.0,66.7932,66.8417,66.7835,66.8417,9266.0
2024-06-07 10:30:00,68.94,68.94,68.9,68.92,8664.0,66.832,66.832,66.7932,66.8126,8664.0
2024-06-07 10:35:00,68.92,69.0,68.92,68.98,21825.0,66.8126,66.8902,66.8126,66.8708,21825.0
2024-06-07 10:40:00,69.0,69.03,68.99,69.02,11603.0,66.8902,66.9192,66.8805,66.9095,11603.0
2024-06-07 10:45:00,69.02,69.04,69.0,69.01,16066.0,66.9095,66.9289,66.8902,66.8999,16066.0
2024-06-07 10:50:00,69.0,69.0,68.9,68.91,20140.0,66.8902,66.8902,66.7932,66.8029,20140.0
2024-06-07 10:55:00,68.91,68.92,68.87,68.91,22668.0,66.8029,66.8126,66.7641,66.8029,22668.0
2024-06-07 11:00:00,68.91,68.91,68.83,68.87,25531.0,66.8029,66.8029,66.7254,66.7641,25531.0
2024-06-07 11:05:00,68.87,68.87,68.81,68.84,19721.0,66.7641,66.7641,66.706,66.7351,19721.0
2024-06-07 11:10:00,68.85,68.9,68.82,68.9,23547.0,66.7447,66.7932,66.7157,66.7932,23547.0
2024-06-07 11:15:00,68.9,68.92,68.85,68.86,12451.0,66.7932,66.8126,66.7447,66.7544,12451.0
2024-06-07 11:20:00,68.85,68.88,68.83,68.87,27776.0,66.7447,66.7738,66.7254,66.7641,27776.0
2024-06-07 11:25:00,68.88,68.89,68.87,68.89,34177.0,66.7738,66.7835,66.7641,66.7835,34177.0
2024-06-07 11:30:00,68.91,68.95,68.89,68.9,41045.0,66.8029,66.8417,66.7835,66.7932,41045.0
2024-06-07 11:35:00,68.9,68.91,68.84,68.86,37807.0,66.7932,66.8029,66.7351,66.7544,37807.0
2024-06-07 11:40:00,68.87,68.89,68.84,68.84,14429.0,66.7641,66.7835,66.7351,66.7351,14429.0
2024-06-07 11:45:00,68.85,68.9,68.85,68.89,12030.0,66.7447,66.7932,66.7447,66.7835,12030.0
2024-06-07 11:50:00,68.89,68.9,68.87,68.88,7187.0,66.7835,66.7932,66.7641,66.7738,7187.0
2024-06-07 11:55:00,68.88,68.93,68.87,68.88,16452.0,66.7738,66.8223,66.7641,66.7738,16452.0
2024-06-07 12:00:00,68.88,68.91,68.87,68.91,13443.0,66.7738,66.8029,66.7641,66.8029,13443.0
2024-06-07 12:05:00,68.92,68.92,68.88,68.91,11083.0,66.8126,66.8126,66.7738,66.8029,11083.0
2024-06-07 12:10:00,68.92,68.94,68.91,68.92,9274.0,66.8126,66.832,66.8029,66.8126,9274.0
2024-06-07 12:15:00,68.92,68.96,68.91,68.93,12299.0,66.8126,66.8514,66.8029,66.8223,12299.0
2024-06-07 12:20:00,68.94,68.95,68.91,68.95,40862.0,66.832,66.8417,66.8029,66.8417,40862.0
2024-06-07 12:25:00,68.95,68.96,68.93,68.96,23837.0,66.8417,66.8514,66.8223,66.8514,23837.0
2024-06-07 12:30:00,68.96,69.0,68.89,68.9,21097.0,66.8514,66.8902,66.7835,66.7932,21097.0
2024-06-07 12:35:00,68.89,68.91,68.88,68.91,16657.0,66.7835,66.8029,66.7738,66.8029,16657.0
2024-06-07 12:40:00,68.91,68.91,68.87,68.91,7141.0,66.8029,66.8029,66.7641,66.8029,7141.0
2024-06-07 12:45:00,68.91,68.91,68.81,68.84,14819.0,66.8029,66.8029,66.706,66.7351,14819.0
2024-06-07 12:50:00,68.87,68.89,68.84,68.88,20537.0,66.7641,66.7835,66.7351,66.7738,20537.0
2024-06-07 12:55:00,68.88,68.92,68.87,68.88,20763.0,66.7738,66.8126,66.7641,66.7738,20763.0
2024-06-07 13:00:00,68.9,68.9,68.82,68.83,40192.0,66.7932,66.7932,66.7157,66.7254,40192.0
2024-06-07 13:05:00,68.84,68.88,68.83,68.86,10196.0,66.7351,66.7738,66.7254,66.7544,10196.0
2024-06-07 13:10:00,68.86,68.88,68.83,68.87,6247.0,66.7544,66.7738,66.7254,66.7641,6247.0
2024-06-07 13:15:00,68.87,68.89,68.86,68.88,6303.0,66.7641,66.7835,66.7544,66.7738,6303.0
2024-06-07 13:20:00,68.88,68.92,68.88,68.91,7444.0,66.7738,66.8126,66.7738,66.8029,7444.0
2024-06-07 13:25:00,68.91,68.91,68.85,68.87,13414.0,66.8029,66.8029,66.7447,66.7641,13414.0
2024-06-07 13:30:00,68.87,68.89,68.85,68.88,10104.0,66.7641,66.7835,66.7447,66.7738,10104.0
2024-06-07 13:35:00,68.88,68.9,68.87,68.9,13016.0,66.7738,66.7932,66.7641,66.7932,13016.0
2024-06-07 13:40:00,68.9,68.9,68.86,68.89,12104.0,66.7932,66.7932,66.7544,66.7835,12104.0
2024-06-07 13:45:00,68.89,68.89,68.86,68.88,11727.0,66.7835,66.7835,66.7544,66.7738,11727.0
2024-06-07 13:50:00,68.88,68.89,68.85,68.87,28273.0,66.7738,66.7835,66.7447,66.7641,28273.0
2024-06-07 13:55:00,68.87,68.88,68.84,68.84,24581.0,66.7641,66.7738,66.7351,66.7351,24581.0
2024-06-07 14:00:00,68.84,68.84,68.76,68.77,96518.0,66.7351,66.7351,66.6575,66.6672,96518.0
2024-06-07 14:05:00,68.77,68.78,68.69,68.72,29013.0,66.6672,66.6769,66.5896,66.6187,29013.0
2024-06-07 14:10:00,68.74,68.74,68.67,68.68,21925.0,66.6381,66.6381,66.5702,66.5799,21925.0
2024-06-07 14:15:00,68.67,68.71,68.67,68.69,18650.0,66.5702,66.609,66.5702,66.5896,18650.0
2024-06-07 14:20:00,68.69,68.74,68.68,68.72,11912.0,66.5896,66.6381,66.5799,66.6187,11912.0
2024-06-07 14:25:00,68.72,68.75,68.72,68.74,24097.0,66.6187,66.6478,66.6187,66.6381,24097.0
2024-06-07 14:30:00,68.73,68.74,68.71,68.71,14397.0,66.6284,66.6381,66.609,66.609,14397.0
2024-06-07 14:35:00,68.71,68.77,68.71,68.76,30894.0,66.609,66.6672,66.609,66.6575,30894.0
2024-06-07 14:40:00,68.76,68.78,68.75,68.78,22313.0,66.6575,66.6769,66.6478,66.6769,22313.0
2024-06-07 14:45:00,68.79,68.79,68.76,68.78,16068.0,66.6866,66.6866,66.6575,66.6769,16068.0
2024-06-07 14:50:00,68.77,68.79,68.73,68.78,14271.0,66.6672,66.6866,66.6284,66.6769,14271.0
2024-06-07 14:55:00,68.79,68.79,68.74,68.75,19697.0,66.6866,66.6866,66.6381,66.6478,19697.0
2024-06-07 15:00:00,68.75,68.78,68.71,68.77,36739.0,66.6478,66.6769,66.609,66.6672,36739.0
2024-06-07 15:05:00,68.77,68.77,68.71,68.71,21222.0,66.6672,66.6672,66.609,66.609,21222.0
2024-06-07 15:10:00,68.72,68.74,68.66,68.7,9063.0,66.6187,66.6381,66.5606,66.5993,9063.0
2024-06-07 15:15:00,68.7,68.73,68.68,68.69,45736.0,66.5993,66.6284,66.5799,66.5896,45736.0
2024-06-07 15:20:00,68.68,68.73,68.66,68.7,12078.0,66.5799,66.6284,66.5606,66.5993,12078.0
2024-06-07 15:25:00,68.7,68.76,68.69,68.75,16212.0,66.5993,66.6575,66.5896,66.6478,16212.0
2024-06-07 15:30:00,68.75,68.79,68.74,68.78,18042.0,66.6478,66.6866,66.6381,66.6769,18042.0
2024-06-07 15:35:00,68.77,68.78,68.72,68.73,106964.0,66.6672,66.6769,66.6187,66.6284,106964.0
2024-06-07 15:40:00,68.73,68.75,68.7,68.72,49176.0,66.6284,66.6478,66.5993,66.6187,49176.0
2024-06-07 15:45:00,68.71,68.72,68.68,68.69,42200.0,66.609,66.6187,66.5799,66.5896,42200.0
2024-06-07 15:50:00,68.68,68.72,68.66,68.72,259440.0,66.5799,66.6187,66.5606,66.6187,259440.0
2024-06-07 15:55:00,68.72,68.75,68.71,68.74,263934.0,66.6187,66.6478,66.609,66.6381,263934.0
2024-06-10 09:30:00,69.02,69.03,68.98,69.0,37721.0,66.9095,66.9192,66.8708,66.8902,37721.0
2024-06-10 09:35:00,69.01,69.05,68.98,69.02,39209.0,66.8999,66.9386,66.8708,66.9095,39209.0
2024-06-10 09:40:00,69.02,69.07,69.01,69.06,16525.0,66.9095,66.958,66.8999,66.9483,16525.0
2024-06-10 09:45:00,69.06,69.07,69.02,69.07,23537.0,66.9483,66.958,66.9095,66.958,23537.0
2024-06-10 09:50:00,69.07,69.1,69.06,69.09,27568.0,66.958,66.9871,66.9483,66.9774,27568.0
2024-06-10 09:55:00,69.1,69.13,69.09,69.13,32182.0,66.9871,67.0162,66.9774,67.0162,32182.0
2024-06-10 10:00:00,69.12,69.14,69.11,69.13,28603.0,67.0065,67.0259,66.9968,67.0162,28603.0
2024-06-10 10:05:00,69.12,69.15,69.12,69.14,30667.0,67.0065,67.0356,67.0065,67.0259,30667.0
2024-06-10 10:10:00,69.14,69.15,69.1,69.13,70617.0,67.0259,67.0356,66.9871,67.0162,70617.0
2024-06-10 10:15:00,69.13,69.16,69.12,69.15,29351.0,67.0162,67.0453,67.0065,67.0356,29351.0
2024-06-10 10:20:00,69.15,69.17,69.13,69.16,20315.0,67.0356,67.055,67.0162,67.0453,20315.0
2024-06-10 10:25:00,69.16,69.18,69.15,69.17,10209.0,67.0453,67.0647,67.0356,67.055,10209.0
2024-06-10 10:30:00,69.18,69.21,69.17,69.2,28078.0,67.0647,67.0937,67.055,67.084,28078.0
2024-06-10 10:35:00,69.2,69.21,69.19,69.21,10294.0,67.084,67.0937,67.0743,67.0937,10294.0
2024-06-10 10:40:00,69.21,69.21,69.18,69.18,6425.0,67.0937,67.0937,67.0647,67.0647,6425.0
2024-06-10 10:45:00,69.19,69.21,69.18,69.19,8233.0,67.0743,67.0937,67.0647,67.0743,8233.0
2024-06-10 10:50:00,69.19,69.22,69.18,69.22,13346.0,67.0743,67.1034,67.0647,67.1034,13346.0
2024-06-10 10:55:00,69.22,69.22,69.17,69.17,8424.0,67.1034,67.1034,67.055,67.055,8424.0
2024-06-10 11:00:00,69.17,69.2,69.17,69.19,6944.0,67.055,67.084,67.055,67.0743,6944.0
2024-06-10 11:05:00,69.19,69.24,69.18,69.24,13674.0,67.0743,67.1228,67.0647,67.1228,13674.0
2024-06-10 11:10:00,69.23,69.24,69.22,69.23,10744.0,67.1131,67.1228,67.1034,67.1131,10744.0
2024-06-10 11:15:00,69.23,69.27,69.23,69.27,23396.0,67.1131,67.1519,67.1131,67.1519,23396.0
2024-06-10 11:20:00,69.28,69.34,69.28,69.31,20400.0,67.1616,67.2198,67.1616,67.1907,20400.0
2024-06-10 11:25:00,69.32,69.34,69.3,69.34,17210.0,67.2004,67.2198,67.181,67.2198,17210.0
2024-06-10 11:30:00,69.34,69.37,69.34,69.37,22745.0,67.2198,67.2488,67.2198,67.2488,22745.0
2024-06-10 11:35:00,69.37,69.37,69.34,69.36,43526.0,67.2488,67.2488,67.2198,67.2392,43526.0
2024-06-10 11:40:00,69.36,69.4,69.35,69.4,43482.0,67.2392,67.2779,67.2295,67.2779,43482.0
2024-06-10 11:45:00,69.4,69.4,69.38,69.39,4532.0,67.2779,67.2779,67.2585,67.2682,4532.0
2024-06-10 11:50:00,69.4,69.42,69.39,69.42,5701.0,67.2779,67.2973,67.2682,67.2973,5701.0
2024-06-10 11:55:00,69.42,69.43,69.4,69.4,11529.0,67.2973,67.307,67.2779,67.2779,11529.0
2024-06-10 12:00:00,69.41,69.42,69.4,69.41,10098.0,67.2876,67.2973,67.2779,67.2876,10098.0
2024-06-10 12:05:00,69.41,69.41,69.39,69.41,15387.0,67.2876,67.2876,67.2682,67.2876,15387.0
2024-06-10 12:10:00,69.41,69.42,69.39,69.41,42257.0,67.2876,67.2973,67.2682,67.2876,42257.0
2024-06-10 12:15:00,69.41,69.43,69.41,69.41,14206.0,67.2876,67.307,67.2876,67.2876,14206.0
2024-06-10 12:20:00,69.41,69.42,69.4,69.41,14726.0,67.2876,67.2973,67.2779,67.2876,14726.0
2024-06-10 12:25:00,69.41,69.41,69.4,69.41,5193.0,67.2876,67.2876,67.2779,67.2876,5193.0
2024-06-10 12:30:00,69.4,69.41,69.38,69.39,7665.0,67.2779,67.2876,67.2585,67.2682,7665.0
2024-06-10 12:35:00,69.39,69.39,69.35,69.37,50179.0,67.2682,67.2682,67.2295,67.2488,50179.0
2024-06-10 12:40:00,69.37,69.39,69.37,69.39,13964.0,67.2488,67.2682,67.2488,67.2682,13964.0
2024-06-10 12:45:00,69.38,69.39,69.35,69.36,5049.0,67.2585,67.2682,67.2295,67.2392,5049.0
2024-06-10 12:50:00,69.36,69.37,69.36,69.37,2393.0,67.2392,67.2488,67.2392,67.2488,2393.0
2024-06-10 12:55:00,69.37,69.37,69.35,69.35,8223.0,67.2488,67.2488,67.2295,67.2295,8223.0
2024-06-10 13:00:00,69.35,69.36,69.3,69.33,30812.0,67.2295,67.2392,67.181,67.2101,30812.0
2024-06-10 13:05:00,69.33,69.33,69.3,69.31,48904.0,67.2101,67.2101,67.181,67.1907,48904.0
2024-06-10 13:10:00,69.31,69.31,69.29,69.3,72402.0,67.1907,67.1907,67.1713,67.181,72402.0
2024-06-10 13:15:00,69.31,69.31,69.29,69.31,26226.0,67.1907,67.1907,67.1713,67.1907,26226.0
2024-06-10 13:20:00,69.31,69.32,69.3,69.31,11837.0,67.1907,67.2004,67.181,67.1907,11837.0
2024-06-10 13:25:00,69.32,69.32,69.28,69.28,17850.0,67.2004,67.2004,67.1616,67.1616,17850.0
2024-06-10 13:30:00,69.28,69.3,69.27,69.3,9772.0,67.1616,67.181,67.1519,67.181,9772.0
2024-06-10 13:35:00,69.3,69.31,69.28,69.29,12749.0,67.181,67.1907,67.1616,67.1713,12749.0
2024-06-10 13:40:00,69.29,69.32,69.29,69.31,14529.0,67.1713,67.2004,67.1713,67.1907,14529.0
2024-06-10 13:45:00,69.31,69.38,69.31,69.37,56716.0,67.1907,67.2585,67.1907,67.2488,56716.0
2024-06-10 13:50:00,69.37,69.37,69.34,69.36,7613.0,67.2488,67.2488,67.2198,67.2392,7613.0
2024-06-10 13:55:00,69.36,69.37,69.34,69.35,7975.0,67.2392,67.2488,67.2198,67.2295,7975.0
2024-06-10 14:00:00,69.35,69.35,69.31,69.32,16271.0,67.2295,67.2295,67.1907,67.2004,16271.0
2024-06-10 14:05:00,69.32,69.36,69.32,69.34,26111.0,67.2004,67.2392,67.2004,67.2198,26111.0
2024-06-10 14:10:00,69.34,69.35,69.32,69.34,22743.0,67.2198,67.2295,67.2004,67.2198,22743.0
2024-06-10 14:15:00,69.34,69.35,69.31,69.31,37394.0,67.2198,67.2295,67.1907,67.1907,37394.0
2024-06-10 14:20:00,69.31,69.34,69.3,69.34,23883.0,67.1907,67.2198,67.181,67.2198,23883.0
2024-06-10 14:25:00,69.33,69.33,69.27,69.3,16142.0,67.2101,67.2101,67.1519,67.181,16142.0
2024-06-10 14:30:00,69.3,69.31,69.29,69.3,11981.0,67.181,67.1907,67.1713,67.181,11981.0
2024-06-10 14:35:00,69.3,69.35,69.3,69.34,46046.0,67.181,67.2295,67.181,67.2198,46046.0
2024-06-10 14:40:00,69.34,69.37,69.34,69.37,44406.0,67.2198,67.2488,67.2198,67.2488,44406.0
2024-06-10 14:45:00,69.37,69.37,69.35,69.36,19276.0,67.2488,67.2488,67.2295,67.2392,19276.0
2024-06-10 14:50:00,69.36,69.37,69.35,69.36,54453.0,67.2392,67.2488,67.2295,67.2392,54453.0
2024-06-10 14:55:00,69.36,69.37,69.34,69.34,20311.0,67.2392,67.2488,67.2198,67.2198,20311.0
2024-06-10 15:00:00,69.35,69.38,69.34,69.37,29224.0,67.2295,67.2585,67.2198,67.2488,29224.0
2024-06-10 15:05:00,69.38,69.39,69.36,69.37,23767.0,67.2585,67.2682,67.2392,67.2488,23767.0
2024-06-10 15:10:00,69.36,69.39,69.35,69.39,42050.0,67.2392,67.2682,67.2295,67.2682,42050.0
2024-06-10 15:15:00,69.39,69.4,69.38,69.4,75693.0,67.2682,67.2779,67.2585,67.2779,75693.0
2024-06-10 15:20:00,69.4,69.42,69.39,69.39,40554.0,67.2779,67.2973,67.2682,67.2682,40554.0
2024-06-10 15:25:00,69.39,69.39,69.38,69.39,25871.0,67.2682,67.2682,67.2585,67.2682,25871.0
2024-06-10 15:30:00,69.38,69.38,69.34,69.36,69600.0,67.2585,67.2585,67.2198,67.2392,69600.0
2024-06-10 15:35:00,69.36,69.36,69.33,69.34,59446.0,67.2392,67.2392,67.2101,67.2198,59446.0
2024-06-10 15:40:00,69.34,69.35,69.33,69.33,105306.0,67.2198,67.2295,67.2101,67.2101,105306.0
2024-06-10 15:45:00,69.33,69.34,69.31,69.31,83719.0,67.2101,67.2198,67.1907,67.1907,83719.0
2024-06-10 15:50:00,69.31,69.33,69.3,69.33,129356.0,67.1907,67.2101,67.181,67.2101,129356.0
2024-06-10 15:55:00,69.33,69.34,69.3,69.33,263641.0,67.2101,67.2198,67.181,67.2101,263641.0
2024-06-11 09:30:00,68.18,68.21,68.12,68.15,65518.0,66.5892,66.6185,66.5306,66.5599,65518.0
2024-06-11 09:35:00,68.15,68.15,68.04,68.08,80270.0,66.5599,66.5599,66.4525,66.4915,80270.0
2024-06-11 09:40:00,68.07,68.07,68.02,68.03,123756.0,66.4818,66.4818,66.4329,66.4427,123756.0
2024-06-11 09:45:00,68.02,68.02,67.9,67.92,70820.0,66.4329,66.4329,66.3157,66.3353,70820.0
2024-06-11 09:50:00,67.91,67.98,67.9,67.97,33103.0,66.3255,66.3939,66.3157,66.3841,33103.0
2024-06-11 09:55:00,67.95,68.0,67.93,68.0,42760.0,66.3646,66.4134,66.345,66.4134,42760.0
2024-06-11 10:00:00,68.0,68.01,67.93,67.95,25559.0,66.4134,66.4232,66.345,66.3646,25559.0
2024-06-11 10:05:00,67.96,68.0,67.96,67.99,9964.0,66.3743,66.4134,66.3743,66.4036,9964.0
2024-06-11 10:10:00,67.99,68.03,67.98,67.98,214400.0,66.4036,66.4427,66.3939,66.3939,214400.0
2024-06-11 10:15:00,67.99,68.03,67.97,68.0,28704.0,66.4036,66.4427,66.3841,66.4134,28704.0
2024-06-11 10:20:00,68.0,68.02,67.98,68.01,26402.0,66.4134,66.4329,66.3939,66.4232,26402.0
2024-06-11 10:25:00,68.03,68.03,67.99,68.0,40619.0,66.4427,66.4427,66.4036,66.4134,40619.0
2024-06-11 10:30:00,68.0,68.04,67.97,68.04,36976.0,66.4134,66.4525,66.3841,66.4525,36976.0
2024-06-11 10:35:00,68.05,68.07,68.03,68.06,72232.0,66.4622,66.4818,66.4427,66.472,72232.0
2024-06-11 10:40:00,68.06,68.14,68.06,68.13,122271.0,66.472,66.5501,66.472,66.5404,122271.0
2024-06-11 10:45:00,68.13,68.14,68.09,68.11,78282.0,66.5404,66.5501,66.5013,66.5208,78282.0
2024-06-11 10:50:00,68.11,68.11,68.08,68.09,57415.0,66.5208,66.5208,66.4915,66.5013,57415.0
2024-06-11 10:55:00,68.09,68.09,68.07,68.07,11636.0,66.5013,66.5013,66.4818,66.4818,11636.0
2024-06-11 11:00:00,68.07,68.08,68.03,68.04,37081.0,66.4818,66.4915,66.4427,66.4525,37081.0
2024-06-11 11:05:00,68.04,68.04,68.0,68.04,29896.0,66.4525,66.4525,66.4134,66.4525,29896.0
2024-06-11 11:10:00,68.03,68.04,68.0,68.0,15285.0,66.4427,66.4525,66.4134,66.4134,15285.0
2024-06-11 11:15:00,68.0,68.05,67.98,68.05,23045.0,66.4134,66.4622,66.3939,66.4622,23045.0
2024-06-11 11:20:00,68.05,68.06,68.03,68.04,2020.0,66.4622,66.472,66.4427,66.4525,2020.0
2024-06-11 11:25:00,68.04,68.04,68.0,68.0,8257.0,66.4525,66.4525,66.4134,66.4134,8257.0
2024-06-11 11:30:00,68.02,68.03,67.98,67.98,9534.0,66.4329,66.4427,66.3939,66.3939,9534.0
2024-06-11 11:35:00,67.98,68.0,67.95,67.95,30760.0,66.3939,66.4134,66.3646,66.3646,30760.0
2024-06-11 11:40:00,67.95,67.95,67.87,67.89,40715.0,66.3646,66.3646,66.2864,66.306,40715.0
2024-06-11 11:45:00,67.89,67.9,67.85,67.89,17861.0,66.306,66.3157,66.2669,66.306,17861.0
2024-06-11 11:50:00,67.88,67.91,67.86,67.91,8458.0,66.2962,66.3255,66.2767,66.3255,8458.0
2024-06-11 11:55:00,67.91,67.92,67.89,67.9,15992.0,66.3255,66.3353,66.306,66.3157,15992.0
2024-06-11 12:00:00,67.9,67.9,67.87,67.89,13134.0,66.3157,66.3157,66.2864,66.306,13134.0
2024-06-11 12:05:00,67.9,67.9,67.88,67.9,27926.0,66.3157,66.3157,66.2962,66.3157,27926.0
2024-06-11 12:10:00,67.9,67.91,67.88,67.91,18159.0,66.3157,66.3255,66.2962,66.3255,18159.0
2024-06-11 12:15:00,67.91,67.91,67.85,67.86,42682.0,66.3255,66.3255,66.2669,66.2767,42682.0
2024-06-11 12:20:00,67.86,67.87,67.82,67.84,42983.0,66.2767,66.2864,66.2376,66.2571,42983.0
2024-06-11 12:25:00,67.85,67.88,67.85,67.88,18974.0,66.2669,66.2962,66.2669,66.2962,18974.0
2024-06-11 12:30:00,67.87,67.89,67.87,67.89,6786.0,66.2864,66.306,66.2864,66.306,6786.0
2024-06-11 12:35:00,67.89,67.91,67.89,67.91,16876.0,66.306,66.3255,66.306,66.3255,16876.0
2024-06-11 12:40:00,67.9,67.92,67.89,67.92,23275.0,66.3157,66.3353,66.306,66.3353,23275.0
2024-06-11 12:45:00,67.91,67.92,67.87,67.88,8930.0,66.3255,66.3353,66.2864,66.2962,8930.0
2024-06-11 12:50:00,67.87,67.89,67.86,67.88,21743.0,66.2864,66.306,66.2767,66.2962,21743.0
2024-06-11 12:55:00,67.89,67.9,67.87,67.88,6713.0,66.306,66.3157,66.2864,66.2962,6713.0
2024-06-11 13:00:00,67.88,67.94,67.84,67.93,71435.0,66.2962,66.3548,66.2571,66.345,71435.0
2024-06-11 13:05:00,67.93,67.95,67.92,67.94,13813.0,66.345,66.3646,66.3353,66.3548,13813.0
2024-06-11 13:10:00,67.94,67.98,67.94,67.95,23427.0,66.3548,66.3939,66.3548,66.3646,23427.0
2024-06-11 13:15:00,67.94,67.95,67.93,67.93,11057.0,66.3548,66.3646,66.345,66.345,11057.0
2024-06-11 13:20:00,67.94,67.95,67.9,67.9,12805.0,66.3548,66.3646,66.3157,66.3157,12805.0
2024-06-11 13:25:00,67.91,67.92,67.9,67.91,8982.0,66.3255,66.3353,66.3157,66.3255,8982.0
2024-06-11 13:30:00,67.92,67.93,67.91,67.92,10208.0,66.3353,66.345,66.3255,66.3353,10208.0
2024-06-11 13:35:00,67.92,67.98,67.92,67.98,22439.0,66.3353,66.3939,66.3353,66.3939,22439.0
2024-06-11 13:40:00,67.98,67.99,67.96,67.98,18776.0,66.3939,66.4036,66.3743,66.3939,18776.0
2024-06-11 13:45:00,67.98,68.0,67.98,68.0,4219.0,66.3939,66.4134,66.3939,66.4134,4219.0
2024-06-11 13:50:00,68.0,68.05,67.99,68.05,15263.0,66.4134,66.4622,66.4036,66.4622,15263.0
2024-06-11 13:55:00,68.04,68.06,68.04,68.06,11808.0,66.4525,66.472,66.4525,66.472,11808.0
2024-06-11 14:00:00,68.05,68.09,68.04,68.09,15352.0,66.4622,66.5013,66.4525,66.5013,15352.0
2024-06-11 14:05:00,68.09,68.1,68.03,68.06,16531.0,66.5013,66.5111,66.4427,66.472,16531.0
2024-06-11 14:10:00,68.06,68.09,68.04,68.09,15050.0,66.472,66.5013,66.4525,66.5013,15050.0
2024-06-11 14:15:00,68.09,68.14,68.08,68.14,18661.0,66.5013,66.5501,66.4915,66.5501,18661.0
2024-06-11 14:20:00,68.14,68.16,68.14,68.15,8431.0,66.5501,66.5697,66.5501,66.5599,8431.0
2024-06-11 14:25:00,68.15,68.19,68.14,68.19,41241.0,66.5599,66.599,66.5501,66.599,41241.0
2024-06-11 14:30:00,68.19,68.21,68.17,68.18,21618.0,66.599,66.6185,66.5794,66.5892,21618.0
2024-06-11 14:35:00,68.19,68.19,68.15,68.16,26698.0,66.599,66.599,66.5599,66.5697,26698.0
2024-06-11 14:40:00,68.16,68.17,68.14,68.14,8273.0,66.5697,66.5794,66.5501,66.5501,8273.0
2024-06-11 14:45:00,68.14,68.17,68.14,68.15,10956.0,66.5501,66.5794,66.5501,66.5599,10956.0
2024-06-11 14:50:00,68.15,68.16,68.12,68.12,9483.0,66.5599,66.5697,66.5306,66.5306,9483.0
2024-06-11 14:55:00,68.13,68.13,68.1,68.13,122451.0,66.5404,66.5404,66.5111,66.5404,122451.0
2024-06-11 15:00:00,68.13,68.18,68.13,68.15,32740.0,66.5404,66.5892,66.5404,66.5599,32740.0
2024-06-11 15:05:00,68.16,68.17,68.12,68.14,18363.0,66.5697,66.5794,66.5306,66.5501,18363.0
2024-06-11 15:10:00,68.13,68.14,68.08,68.09,12135.0,66.5404,66.5501,66.4915,66.5013,12135.0
2024-06-11 15:15:00,68.09,68.1,68.07,68.07,18810.0,66.5013,66.5111,66.4818,66.4818,18810.0
2024-06-11 15:20:00,68.07,68.1,68.06,68.09,33431.0,66.4818,66.5111,66.472,66.5013,33431.0
2024-06-11 15:25:00,68.09,68.1,68.06,68.06,30406.0,66.5013,66.5111,66.472,66.472,30406.0
2024-06-11 15:30:00,68.06,68.07,68.05,68.06,29579.0,66.472,66.4818,66.4622,66.472,29579.0
2024-06-11 15:35:00,68.06,68.07,68.04,68.05,39612.0,66.472,66.4818,66.4525,66.4622,39612.0
2024-06-11 15:40:00,68.05,68.06,68.0,68.01,40726.0,66.4622,66.472,66.4134,66.4232,40726.0
2024-06-11 15:45:00,68.01,68.01,67.94,67.94,72554.0,66.4232,66.4232,66.3548,66.3548,72554.0
2024-06-11 15:50:00,67.94,68.02,67.93,68.02,216551.0,66.3548,66.4329,66.345,66.4329,216551.0
2024-06-11 15:55:00,68.02,68.07,67.99,68.06,485121.0,66.4329,66.4818,66.4036,66.472,485121.0
2024-06-12 09:30:00,68.79,68.85,68.76,68.77,43362.0,67.185,67.2436,67.1557,67.1654,43362.0
2024-06-12 09:35:00,68.78,68.81,68.74,68.8,38412.0,67.1752,67.2045,67.1361,67.1947,38412.0
2024-06-12 09:40:00,68.78,68.91,68.76,68.91,17908.0,67.1752,67.3022,67.1557,67.3022,17908.0
2024-06-12 09:45:00,68.92,68.92,68.86,68.9,51652.0,67.3119,67.3119,67.2533,67.2924,51652.0
2024-06-12 09:50:00,68.9,68.96,68.88,68.89,37645.0,67.2924,67.351,67.2729,67.2826,37645.0
2024-06-12 09:55:00,68.89,68.96,68.88,68.94,111464.0,67.2826,67.351,67.2729,67.3315,111464.0
2024-06-12 10:00:00,68.94,68.95,68.89,68.91,86944.0,67.3315,67.3412,67.2826,67.3022,86944.0
2024-06-12 10:05:00,68.92,68.93,68.85,68.87,96587.0,67.3119,67.3217,67.2436,67.2631,96587.0
2024-06-12 10:10:00,68.87,68.93,68.85,68.92,141393.0,67.2631,67.3217,67.2436,67.3119,141393.0
2024-06-12 10:15:00,68.92,68.98,68.92,68.96,38272.0,67.3119,67.3705,67.3119,67.351,38272.0
2024-06-12 10:20:00,68.96,68.99,68.95,68.98,60458.0,67.351,67.3803,67.3412,67.3705,60458.0
2024-06-12 10:25:00,68.99,69.02,68.99,69.02,28756.0,67.3803,67.4096,67.3803,67.4096,28756.0
2024-06-12 10:30:00,69.01,69.02,68.98,69.0,25148.0,67.3998,67.4096,67.3705,67.3901,25148.0
2024-06-12 10:35:00,68.99,69.0,68.95,68.96,46954.0,67.3803,67.3901,67.3412,67.351,46954.0
2024-06-12 10:40:00,68.96,68.97,68.84,68.84,105018.0,67.351,67.3608,67.2338,67.2338,105018.0
2024-06-12 10:45:00,68.84,68.89,68.83,68.89,48368.0,67.2338,67.2826,67.224,67.2826,48368.0
2024-06-12 10:50:00,68.89,68.92,68.85,68.91,74616.0,67.2826,67.3119,67.2436,67.3022,74616.0
2024-06-12 10:55:00,68.92,68.94,68.88,68.89,110995.0,67.3119,67.3315,67.2729,67.2826,110995.0
2024-06-12 11:00:00,68.88,68.88,68.83,68.84,178935.0,67.2729,67.2729,67.224,67.2338,178935.0
2024-06-12 11:05:00,68.84,68.84,68.79,68.8,44134.0,67.2338,67.2338,67.185,67.1947,44134.0
2024-06-12 11:10:00,68.8,68.81,68.76,68.77,50647.0,67.1947,67.2045,67.1557,67.1654,50647.0
2024-06-12 11:15:00,68.77,68.82,68.77,68.81,34080.0,67.1654,67.2143,67.1654,67.2045,34080.0
2024-06-12 11:20:00,68.81,68.83,68.78,68.79,45049.0,67.2045,67.224,67.1752,67.185,45049.0
2024-06-12 11:25:00,68.79,68.85,68.77,68.84,72848.0,67.185,67.2436,67.1654,67.2338,72848.0
2024-06-12 11:30:00,68.84,68.86,68.83,68.84,46401.0,67.2338,67.2533,67.224,67.2338,46401.0
2024-06-12 11:35:00,68.83,68.84,68.81,68.82,34765.0,67.224,67.2338,67.2045,67.2143,34765.0
2024-06-12 11:40:00,68.81,68.84,68.81,68.81,26271.0,67.2045,67.2338,67.2045,67.2045,26271.0
2024-06-12 11:45:00,68.81,68.81,68.77,68.78,98722.0,67.2045,67.2045,67.1654,67.1752,98722.0
2024-06-12 11:50:00,68.78,68.78,68.75,68.77,51928.0,67.1752,67.1752,67.1459,67.1654,51928.0
2024-06-12 11:55:00,68.77,68.79,68.76,68.78,38972.0,67.1654,67.185,67.1557,67.1752,38972.0
2024-06-12 12:00:00,68.78,68.79,68.75,68.79,58293.0,67.1752,67.185,67.1459,67.185,58293.0
2024-06-12 12:05:00,68.78,68.82,68.77,68.81,13378.0,67.1752,67.2143,67.1654,67.2045,13378.0
2024-06-12 12:10:00,68.8,68.82,68.79,68.81,41283.0,67.1947,67.2143,67.185,67.2045,41283.0
2024-06-12 12:15:00,68.81,68.85,68.81,68.83,33759.0,67.2045,67.2436,67.2045,67.224,33759.0
2024-06-12 12:20:00,68.83,68.84,68.81,68.82,48743.0,67.224,67.2338,67.2045,67.2143,48743.0
2024-06-12 12:25:00,68.82,68.82,68.79,68.8,77553.0,67.2143,67.2143,67.185,67.1947,77553.0
2024-06-12 12:30:00,68.8,68.83,68.79,68.81,187562.0,67.1947,67.224,67.185,67.2045,187562.0
2024-06-12 12:35:00,68.81,68.82,68.8,68.81,42779.0,67.2045,67.2143,67.1947,67.2045,42779.0
2024-06-12 12:40:00,68.81,68.87,68.8,68.87,25750.0,67.2045,67.2631,67.1947,67.2631,25750.0
2024-06-12 12:45:00,68.87,68.88,68.84,68.86,26830.0,67.2631,67.2729,67.2338,67.2533,26830.0
2024-06-12 12:50:00,68.85,68.86,68.82,68.83,42283.0,67.2436,67.2533,67.2143,67.224,42283.0
2024-06-12 12:55:00,68.83,68.85,68.81,68.84,16987.0,67.224,67.2436,67.2045,67.2338,16987.0
2024-06-12 13:00:00,68.85,68.88,68.84,68.84,45247.0,67.2436,67.2729,67.2338,67.2338,45247.0
2024-06-12 13:05:00,68.84,68.88,68.81,68.87,84886.0,67.2338,67.2729,67.2045,67.2631,84886.0
2024-06-12 13:10:00,68.87,68.88,68.83,68.84,123514.0,67.2631,67.2729,67.224,67.2338,123514.0
2024-06-12 13:15:00,68.83,68.86,68.81,68.85,27985.0,67.224,67.2533,67.2045,67.2436,27985.0
2024-06-12 13:20:00,68.84,68.85,68.84,68.84,9074.0,67.2338,67.2436,67.2338,67.2338,9074.0
2024-06-12 13:25:00,68.85,68.87,68.84,68.84,114950.0,67.2436,67.2631,67.2338,67.2338,114950.0
2024-06-12 13:30:00,68.84,68.85,68.77,68.83,150764.0,67.2338,67.2436,67.1654,67.224,150764.0
2024-06-12 13:35:00,68.83,68.85,68.82,68.82,22209.0,67.224,67.2436,67.2143,67.2143,22209.0
2024-06-12 13:40:00,68.83,68.84,68.8,68.81,27473.0,67.224,67.2338,67.1947,67.2045,27473.0
2024-06-12 13:45:00,68.81,68.81,68.79,68.81,26363.0,67.2045,67.2045,67.185,67.2045,26363.0
2024-06-12 13:50:00,68.81,68.81,68.76,68.77,15424.0,67.2045,67.2045,67.1557,67.1654,15424.0
2024-06-12 13:55:00,68.77,68.78,68.76,68.77,18751.0,67.1654,67.1752,67.1557,67.1654,18751.0
2024-06-12 14:00:00,68.76,68.78,68.53,68.65,158098.0,67.1557,67.1752,66.931,67.0482,158098.0
2024-06-12 14:05:00,68.65,68.7,68.62,68.68,40668.0,67.0482,67.0971,67.0189,67.0775,40668.0
2024-06-12 14:10:00,68.7,68.74,68.64,68.64,18238.0,67.0971,67.1361,67.0385,67.0385,18238.0
2024-06-12 14:15:00,68.65,68.71,68.63,68.67,25412.0,67.0482,67.1068,67.0287,67.0678,25412.0
2024-06-12 14:20:00,68.67,68.69,68.62,68.63,84662.0,67.0678,67.0873,67.0189,67.0287,84662.0
2024-06-12 14:25:00,68.64,68.69,68.64,68.68,38725.0,67.0385,67.0873,67.0385,67.0775,38725.0
2024-06-12 14:30:00,68.69,68.75,68.59,68.68,34279.0,67.0873,67.1459,66.9896,67.0775,34279.0
2024-06-12 14:35:00,68.68,68.74,68.59,68.74,63555.0,67.0775,67.1361,66.9896,67.1361,63555.0
2024-06-12 14:40:00,68.73,68.74,68.59,68.62,186991.0,67.1264,67.1361,66.9896,67.0189,186991.0
2024-06-12 14:45:00,68.62,68.64,68.54,68.56,77818.0,67.0189,67.0385,66.9408,66.9603,77818.0
2024-06-12 14:50:00,68.57,68.59,68.44,68.49,39180.0,66.9701,66.9896,66.8431,66.892,39180.0
2024-06-12 14:55:00,68.53,68.66,68.53,68.6,94813.0,66.931,67.058,66.931,66.9994,94813.0
2024-06-12 15:00:00,68.61,68.66,68.58,68.59,26962.0,67.0092,67.058,66.9799,66.9896,26962.0
2024-06-12 15:05:00,68.59,68.6,68.54,68.58,46409.0,66.9896,66.9994,66.9408,66.9799,46409.0
2024-06-12 15:10:00,68.57,68.62,68.54,68.62,37411.0,66.9701,67.0189,66.9408,67.0189,37411.0
2024-06-12 15:15:00,68.61,68.64,68.58,68.61,18879.0,67.0092,67.0385,66.9799,67.0092,18879.0
2024-06-12 15:20:00,68.61,68.62,68.47,68.48,20411.0,67.0092,67.0189,66.8724,66.8822,20411.0
2024-06-12 15:25:00,68.47,68.49,68.38,68.41,14988.0,66.8724,66.892,66.7845,66.8138,14988.0
2024-06-12 15:30:00,68.41,68.42,68.34,68.36,37492.0,66.8138,66.8236,66.7455,66.765,37492.0
2024-06-12 15:35:00,68.36,68.42,68.33,68.33,39776.0,66.765,66.8236,66.7357,66.7357,39776.0
2024-06-12 15:40:00,68.32,68.37,68.31,68.36,52296.0,66.7259,66.7748,66.7162,66.765,52296.0
2024-06-12 15:45:00,68.35,68.42,68.33,68.39,82267.0,66.7552,66.8236,66.7357,66.7943,82267.0
2024-06-12 15:50:00,68.39,68.46,68.35,68.4,237623.0,66.7943,66.8627,66.7552,66.8041,237623.0
2024-06-12 15:55:00,68.4,68.46,68.34,68.36,458176.0,66.8041,66.8627,66.7455,66.765,458176.0
2024-06-13 09:30:00,67.43,67.43,67.36,67.38,144802.0,65.8567,65.8567,65.7883,65.8079,144802.0
2024-06-13 09:35:00,67.38,67.39,67.26,67.27,81538.0,65.8079,65.8176,65.6907,65.7004,81538.0
2024-06-13 09:40:00,67.27,67.29,67.17,67.17,75528.0,65.7004,65.72,65.6028,65.6028,75528.0
2024-06-13 09:45:00,67.17,67.17,67.09,67.09,65638.0,65.6028,65.6028,65.5246,65.5246,65638.0
2024-06-13 09:50:00,67.09,67.09,67.01,67.04,151341.0,65.5246,65.5246,65.4465,65.4758,151341.0
2024-06-13 09:55:00,67.05,67.06,66.97,67.02,169255.0,65.4856,65.4953,65.4074,65.4563,169255.0
2024-06-13 10:00:00,67.02,67.07,67.01,67.06,47531.0,65.4563,65.5051,65.4465,65.4953,47531.0
2024-06-13 10:05:00,67.07,67.08,67.03,67.06,48384.0,65.5051,65.5149,65.466,65.4953,48384.0
2024-06-13 10:10:00,67.05,67.05,66.99,66.99,36973.0,65.4856,65.4856,65.427,65.427,36973.0
2024-06-13 10:15:00,66.99,67.07,66.98,67.05,89989.0,65.427,65.5051,65.4172,65.4856,89989.0
2024-06-13 10:20:00,67.05,67.06,67.0,67.0,38987.0,65.4856,65.4953,65.4367,65.4367,38987.0
2024-06-13 10:25:00,67.0,67.0,66.93,67.0,25363.0,65.4367,65.4367,65.3684,65.4367,25363.0
2024-06-13 10:30:00,67.0,67.03,66.95,66.97,95411.0,65.4367,65.466,65.3879,65.4074,95411.0
2024-06-13 10:35:00,66.97,67.08,66.96,67.08,54855.0,65.4074,65.5149,65.3977,65.5149,54855.0
2024-06-13 10:40:00,67.08,67.08,66.96,66.99,55613.0,65.5149,65.5149,65.3977,65.427,55613.0
2024-06-13 10:45:00,66.99,67.0,66.94,66.98,20984.0,65.427,65.4367,65.3781,65.4172,20984.0
2024-06-13 10:50:00,66.97,67.0,66.96,66.99,26024.0,65.4074,65.4367,65.3977,65.427,26024.0
2024-06-13 10:55:00,67.0,67.05,67.0,67.02,23948.0,65.4367,65.4856,65.4367,65.4563,23948.0
2024-06-13 11:00:00,67.02,67.03,66.96,66.97,46662.0,65.4563,65.466,65.3977,65.4074,46662.0
2024-06-13 11:05:00,66.97,67.01,66.97,66.99,27606.0,65.4074,65.4465,65.4074,65.427,27606.0
2024-06-13 11:10:00,66.98,67.0,66.95,66.96,50904.0,65.4172,65.4367,65.3879,65.3977,50904.0
2024-06-13 11:15:00,66.96,66.97,66.93,66.96,40183.0,65.3977,65.4074,65.3684,65.3977,40183.0
2024-06-13 11:20:00,66.97,67.06,66.96,67.05,42665.0,65.4074,65.4953,65.3977,65.4856,42665.0
2024-06-13 11:25:00,67.06,67.09,67.01,67.02,72393.0,65.4953,65.5246,65.4465,65.4563,72393.0
2024-06-13 11:30:00,67.02,67.09,67.02,67.08,24519.0,65.4563,65.5246,65.4563,65.5149,24519.0
2024-06-13 11:35:00,67.08,67.1,67.08,67.1,24512.0,65.5149,65.5344,65.5149,65.5344,24512.0
2024-06-13 11:40:00,67.1,67.14,67.1,67.14,36497.0,65.5344,65.5735,65.5344,65.5735,36497.0
2024-06-13 11:45:00,67.14,67.14,67.11,67.14,36512.0,65.5735,65.5735,65.5442,65.5735,36512.0
2024-06-13 11:50:00,67.14,67.16,67.13,67.16,27821.0,65.5735,65.593,65.5637,65.593,27821.0
2024-06-13 11:55:00,67.16,67.17,67.12,67.12,29762.0,65.593,65.6028,65.5539,65.5539,29762.0
2024-06-13 12:00:00,67.12,67.12,67.05,67.08,54487.0,65.5539,65.5539,65.4856,65.5149,54487.0
2024-06-13 12:05:00,67.08,67.1,67.02,67.02,27795.0,65.5149,65.5344,65.4563,65.4563,27795.0
2024-06-13 12:10:00,67.02,67.03,66.99,67.0,49250.0,65.4563,65.466,65.427,65.4367,49250.0
2024-06-13 12:15:00,67.01,67.01,66.94,66.94,102738.0,65.4465,65.4465,65.3781,65.3781,102738.0
2024-06-13 12:20:00,66.94,66.95,66.9,66.92,16651.0,65.3781,65.3879,65.3391,65.3586,16651.0
2024-06-13 12:25:00,66.92,66.94,66.9,66.91,28184.0,65.3586,65.3781,65.3391,65.3488,28184.0
2024-06-13 12:30:00,66.9,66.95,66.9,66.95,106530.0,65.3391,65.3879,65.3391,65.3879,106530.0
2024-06-13 12:35:00,66.95,66.98,66.94,66.98,65484.0,65.3879,65.4172,65.3781,65.4172,65484.0
2024-06-13 12:40:00,66.97,66.98,66.95,66.98,62022.0,65.4074,65.4172,65.3879,65.4172,62022.0
2024-06-13 12:45:00,66.98,66.99,66.92,66.95,41833.0,65.4172,65.427,65.3586,65.3879,41833.0
2024-06-13 12:50:00,66.96,67.03,66.96,67.02,17500.0,65.3977,65.466,65.3977,65.4563,17500.0
2024-06-13 12:55:00,67.01,67.03,66.99,67.03,74568.0,65.4465,65.466,65.427,65.466,74568.0
2024-06-13 13:00:00,67.03,67.1,67.02,67.09,68264.0,65.466,65.5344,65.4563,65.5246,68264.0
2024-06-13 13:05:00,67.1,67.13,67.1,67.11,15064.0,65.5344,65.5637,65.5344,65.5442,15064.0
2024-06-13 13:10:00,67.09,67.11,67.09,67.11,6874.0,65.5246,65.5442,65.5246,65.5442,6874.0
2024-06-13 13:15:00,67.1,67.1,67.06,67.07,13352.0,65.5344,65.5344,65.4953,65.5051,13352.0
2024-06-13 13:20:00,67.07,67.07,67.05,67.07,13144.0,65.5051,65.5051,65.4856,65.5051,13144.0
2024-06-13 13:25:00,67.08,67.11,67.07,67.09,11322.0,65.5149,65.5442,65.5051,65.5246,11322.0
2024-06-13 13:30:00,67.08,67.08,67.04,67.05,22580.0,65.5149,65.5149,65.4758,65.4856,22580.0
2024-06-13 13:35:00,67.05,67.06,67.03,67.06,23916.0,65.4856,65.4953,65.466,65.4953,23916.0
2024-06-13 13:40:00,67.06,67.09,67.06,67.09,28986.0,65.4953,65.5246,65.4953,65.5246,28986.0
2024-06-13 13:45:00,67.09,67.09,67.05,67.06,9577.0,65.5246,65.5246,65.4856,65.4953,9577.0
2024-06-13 13:50:00,67.07,67.08,67.06,67.08,4139.0,65.5051,65.5149,65.4953,65.5149,4139.0
2024-06-13 13:55:00,67.08,67.09,67.06,67.06,17988.0,65.5149,65.5246,65.4953,65.4953,17988.0
2024-06-13 14:00:00,67.06,67.07,67.02,67.03,12065.0,65.4953,65.5051,65.4563,65.466,12065.0
2024-06-13 14:05:00,67.02,67.09,67.01,67.08,12640.0,65.4563,65.5246,65.4465,65.5149,12640.0
2024-06-13 14:10:00,67.09,67.09,67.06,67.06,6994.0,65.5246,65.5246,65.4953,65.4953,6994.0
2024-06-13 14:15:00,67.06,67.07,67.04,67.05,7112.0,65.4953,65.5051,65.4758,65.4856,7112.0
2024-06-13 14:20:00,67.05,67.1,67.05,67.08,48936.0,65.4856,65.5344,65.4856,65.5149,48936.0
2024-06-13 14:25:00,67.09,67.09,67.07,67.09,20229.0,65.5246,65.5246,65.5051,65.5246,20229.0
2024-06-13 14:30:00,67.09,67.1,67.09,67.09,42142.0,65.5246,65.5344,65.5246,65.5246,42142.0
2024-06-13 14:35:00,67.09,67.09,67.05,67.05,54972.0,65.5246,65.5246,65.4856,65.4856,54972.0
2024-06-13 14:40:00,67.06,67.09,67.05,67.09,108884.0,65.4953,65.5246,65.4856,65.5246,108884.0
2024-06-13 14:45:00,67.09,67.09,67.07,67.08,25748.0,65.5246,65.5246,65.5051,65.5149,25748.0
2024-06-13 14:50:00,67.07,67.1,67.07,67.09,36989.0,65.5051,65.5344,65.5051,65.5246,36989.0
2024-06-13 14:55:00,67.09,67.12,67.09,67.11,17343.0,65.5246,65.5539,65.5246,65.5442,17343.0
2024-06-13 15:00:00,67.1,67.18,67.1,67.18,36859.0,65.5344,65.6125,65.5344,65.6125,36859.0
2024-06-13 15:05:00,67.18,67.19,67.17,67.17,15353.0,65.6125,65.6223,65.6028,65.6028,15353.0
2024-06-13 15:10:00,67.17,67.18,67.16,67.16,32983.0,65.6028,65.6125,65.593,65.593,32983.0
2024-06-13 15:15:00,67.16,67.17,67.15,67.17,15184.0,65.593,65.6028,65.5832,65.6028,15184.0
2024-06-13 15:20:00,67.17,67.2,67.17,67.17,47828.0,65.6028,65.6321,65.6028,65.6028,47828.0
2024-06-13 15:25:00,67.17,67.18,67.15,67.15,27558.0,65.6028,65.6125,65.5832,65.5832,27558.0
2024-06-13 15:30:00,67.15,67.15,67.13,67.15,28008.0,65.5832,65.5832,65.5637,65.5832,28008.0
2024-06-13 15:35:00,67.15,67.15,67.13,67.15,12533.0,65.5832,65.5832,65.5637,65.5832,12533.0
2024-06-13 15:40:00,67.15,67.17,67.14,67.15,58302.0,65.5832,65.6028,65.5735,65.5832,58302.0
2024-06-13 15:45:00,67.14,67.16,67.14,67.15,46246.0,65.5735,65.593,65.5735,65.5832,46246.0
2024-06-13 15:50:00,67.15,67.18,67.14,67.17,154622.0,65.5832,65.6125,65.5735,65.6028,154622.0
2024-06-13 15:55:00,67.17,67.18,67.13,67.13,406967.0,65.6028,65.6125,65.5637,65.5637,406967.0
2024-06-14 09:30:00,67.07,67.12,67.05,67.1,133095.0,65.5051,65.5539,65.4856,65.5344,133095.0
2024-06-14 09:35:00,67.1,67.21,67.1,67.2,83787.0,65.5344,65.6418,65.5344,65.6321,83787.0
2024-06-14 09:40:00,67.21,67.25,67.15,67.17,44440.0,65.6418,65.6809,65.5832,65.6028,44440.0
2024-06-14 09:45:00,67.18,67.19,67.08,67.09,37593.0,65.6125,65.6223,65.5149,65.5246,37593.0
2024-06-14 09:50:00,67.07,67.07,67.01,67.03,20343.0,65.5051,65.5051,65.4465,65.466,20343.0
2024-06-14 09:55:00,67.03,67.04,66.99,67.03,71568.0,65.466,65.4758,65.427,65.466,71568.0
2024-06-14 10:00:00,67.01,67.03,66.92,66.92,17114.0,65.4465,65.466,65.3586,65.3586,17114.0
2024-06-14 10:05:00,66.93,66.98,66.91,66.91,22477.0,65.3684,65.4172,65.3488,65.3488,22477.0
2024-06-14 10:10:00,66.91,66.91,66.85,66.85,27974.0,65.3488,65.3488,65.2902,65.2902,27974.0
2024-06-14 10:15:00,66.86,66.94,66.85,66.94,40398.0,65.3,65.3781,65.2902,65.3781,40398.0
2024-06-14 10:20:00,66.93,66.97,66.92,66.96,33330.0,65.3684,65.4074,65.3586,65.3977,33330.0
2024-06-14 10:25:00,66.98,66.98,66.92,66.92,95225.0,65.4172,65.4172,65.3586,65.3586,95225.0
2024-06-14 10:30:00,66.92,66.94,66.85,66.89,46479.0,65.3586,65.3781,65.2902,65.3293,46479.0
2024-06-14 10:35:00,66.89,66.89,66.84,66.87,14628.0,65.3293,65.3293,65.2805,65.3098,14628.0
2024-06-14 10:40:00,66.87,66.91,66.85,66.9,30114.0,65.3098,65.3488,65.2902,65.3391,30114.0
2024-06-14 10:45:00,66.9,66.97,66.89,66.95,38151.0,65.3391,65.4074,65.3293,65.3879,38151.0
2024-06-14 10:50:00,66.95,66.99,66.93,66.98,39141.0,65.3879,65.427,65.3684,65.4172,39141.0
2024-06-14 10:55:00,66.99,67.03,66.99,67.03,29431.0,65.427,65.466,65.427,65.466,29431.0
2024-06-14 11:00:00,67.03,67.06,67.0,67.04,20191.0,65.466,65.4953,65.4367,65.4758,20191.0
2024-06-14 11:05:00,67.03,67.04,66.98,66.99,28880.0,65.466,65.4758,65.4172,65.427,28880.0
2024-06-14 11:10:00,66.98,67.03,66.98,67.03,16851.0,65.4172,65.466,65.4172,65.466,16851.0
2024-06-14 11:15:00,67.03,67.08,67.03,67.08,12286.0,65.466,65.5149,65.466,65.5149,12286.0
2024-06-14 11:20:00,67.08,67.1,67.05,67.09,22852.0,65.5149,65.5344,65.4856,65.5246,22852.0
2024-06-14 11:25:00,67.08,67.11,67.07,67.08,11757.0,65.5149,65.5442,65.5051,65.5149,11757.0
2024-06-14 11:30:00,67.09,67.12,67.07,67.08,28996.0,65.5246,65.5539,65.5051,65.5149,28996.0
2024-06-14 11:35:00,67.08,67.11,67.08,67.09,17039.0,65.5149,65.5442,65.5149,65.5246,17039.0
2024-06-14 11:40:00,67.09,67.1,67.04,67.04,20498.0,65.5246,65.5344,65.4758,65.4758,20498.0
2024-06-14 11:45:00,67.04,67.05,66.96,66.96,35985.0,65.4758,65.4856,65.3977,65.3977,35985.0
2024-06-14 11:50:00,66.95,67.01,66.94,66.99,48597.0,65.3879,65.4465,65.3781,65.427,48597.0
2024-06-14 11:55:00,66.99,67.05,66.99,67.04,23592.0,65.427,65.4856,65.427,65.4758,23592.0
2024-06-14 12:00:00,67.04,67.05,66.98,67.01,30645.0,65.4758,65.4856,65.4172,65.4465,30645.0
2024-06-14 12:05:00,67.01,67.02,66.98,67.01,28412.0,65.4465,65.4563,65.4172,65.4465,28412.0
2024-06-14 12:10:00,67.01,67.06,67.0,67.04,38669.0,65.4465,65.4953,65.4367,65.4758,38669.0
2024-06-14 12:15:00,67.04,67.04,66.97,66.98,78533.0,65.4758,65.4758,65.4074,65.4172,78533.0
2024-06-14 12:20:00,66.97,66.99,66.96,66.98,76798.0,65.4074,65.427,65.3977,65.4172,76798.0
2024-06-14 12:25:00,66.98,66.99,66.93,66.93,131730.0,65.4172,65.427,65.3684,65.3684,131730.0
2024-06-14 12:30:00,66.94,66.95,66.91,66.94,75752.0,65.3781,65.3879,65.3488,65.3781,75752.0
2024-06-14 12:35:00,66.94,66.99,66.94,66.98,30217.0,65.3781,65.427,65.3781,65.4172,30217.0
2024-06-14 12:40:00,66.98,67.0,66.96,67.0,28874.0,65.4172,65.4367,65.3977,65.4367,28874.0
2024-06-14 12:45:00,67.0,67.0,66.97,66.99,26866.0,65.4367,65.4367,65.4074,65.427,26866.0
2024-06-14 12:50:00,67.0,67.01,66.96,66.96,25215.0,65.4367,65.4465,65.3977,65.3977,25215.0
2024-06-14 12:55:00,66.97,66.99,66.96,66.97,26770.0,65.4074,65.427,65.3977,65.4074,26770.0
2024-06-14 13:00:00,66.98,67.01,66.97,66.98,51210.0,65.4172,65.4465,65.4074,65.4172,51210.0
2024-06-14 13:05:00,66.98,67.03,66.98,67.03,23478.0,65.4172,65.466,65.4172,65.466,23478.0
2024-06-14 13:10:00,67.03,67.05,67.01,67.05,10813.0,65.466,65.4856,65.4465,65.4856,10813.0
2024-06-14 13:15:00,67.04,67.07,67.01,67.02,27882.0,65.4758,65.5051,65.4465,65.4563,27882.0
2024-06-14 13:20:00,67.03,67.04,67.0,67.01,14742.0,65.466,65.4758,65.4367,65.4465,14742.0
2024-06-14 13:25:00,67.01,67.04,67.01,67.03,32323.0,65.4465,65.4758,65.4465,65.466,32323.0
2024-06-14 13:30:00,67.03,67.05,67.02,67.05,13470.0,65.466,65.4856,65.4563,65.4856,13470.0
2024-06-14 13:35:00,67.05,67.06,67.03,67.03,12185.0,65.4856,65.4953,65.466,65.466,12185.0
2024-06-14 13:40:00,67.04,67.04,67.0,67.01,34972.0,65.4758,65.4758,65.4367,65.4465,34972.0
2024-06-14 13:45:00,67.01,67.02,66.99,67.0,81820.0,65.4465,65.4563,65.427,65.4367,81820.0
2024-06-14 13:50:00,66.99,67.0,66.98,67.0,35929.0,65.427,65.4367,65.4172,65.4367,35929.0
2024-06-14 13:55:00,66.99,66.99,66.96,66.98,71513.0,65.427,65.427,65.3977,65.4172,71513.0
2024-06-14 14:00:00,66.98,66.99,66.95,66.98,46137.0,65.4172,65.427,65.3879,65.4172,46137.0
2024-06-14 14:05:00,66.98,67.0,66.96,66.96,37488.0,65.4172,65.4367,65.3977,65.3977,37488.0
2024-06-14 14:10:00,66.97,66.98,66.95,66.95,20862.0,65.4074,65.4172,65.3879,65.3879,20862.0
2024-06-14 14:15:00,66.95,66.96,66.93,66.95,34845.0,65.3879,65.3977,65.3684,65.3879,34845.0
2024-06-14 14:20:00,66.96,67.0,66.96,66.99,31728.0,65.3977,65.4367,65.3977,65.427,31728.0
2024-06-14 14:25:00,67.0,67.02,66.97,66.97,10131.0,65.4367,65.4563,65.4074,65.4074,10131.0
2024-06-14 14:30:00,66.98,66.98,66.95,66.97,19718.0,65.4172,65.4172,65.3879,65.4074,19718.0
2024-06-14 14:35:00,66.97,66.98,66.95,66.97,26761.0,65.4074,65.4172,65.3879,65.4074,26761.0
2024-06-14 14:40:00,66.96,66.98,66.94,66.98,129716.0,65.3977,65.4172,65.3781,65.4172,129716.0
2024-06-14 14:45:00,66.98,67.02,66.98,67.02,17301.0,65.4172,65.4563,65.4172,65.4563,17301.0
2024-06-14 14:50:00,67.01,67.05,67.01,67.04,34852.0,65.4465,65.4856,65.4465,65.4758,34852.0
2024-06-14 14:55:00,67.03,67.04,66.99,67.02,48654.0,65.466,65.4758,65.427,65.4563,48654.0
2024-06-14 15:00:00,67.02,67.07,67.0,67.06,72439.0,65.4563,65.5051,65.4367,65.4953,72439.0
2024-06-14 15:05:00,67.06,67.07,67.03,67.05,84026.0,65.4953,65.5051,65.466,65.4856,84026.0
2024-06-14 15:10:00,67.05,67.05,67.03,67.04,36989.0,65.4856,65.4856,65.466,65.4758,36989.0
2024-06-14 15:15:00,67.05,67.06,67.02,67.05,42086.0,65.4856,65.4953,65.4563,65.4856,42086.0
2024-06-14 15:20:00,67.06,67.06,67.04,67.06,51987.0,65.4953,65.4953,65.4758,65.4953,51987.0
2024-06-14 15:25:00,67.06,67.08,67.04,67.08,56788.0,65.4953,65.5149,65.4758,65.5149,56788.0
2024-06-14 15:30:00,67.07,67.07,67.02,67.04,24588.0,65.5051,65.5051,65.4563,65.4758,24588.0
2024-06-14 15:35:00,67.04,67.06,67.04,67.04,40218.0,65.4758,65.4953,65.4758,65.4758,40218.0
2024-06-14 15:40:00,67.04,67.05,67.01,67.02,39139.0,65.4758,65.4856,65.4465,65.4563,39139.0
2024-06-14 15:45:00,67.02,67.03,67.01,67.03,35388.0,65.4563,65.466,65.4465,65.466,35388.0
2024-06-14 15:50:00,67.03,67.07,67.03,67.06,176592.0,65.466,65.5051,65.466,65.4953,176592.0
2024-06-14 15:55:00,67.06,67.15,67.06,67.15,202947.0,65.4953,65.5832,65.4953,65.5832,202947.0
2024-06-17 09:30:00,66.14,66.16,66.09,66.15,190993.0,64.5968,64.6163,64.548,64.6066,190993.0
2024-06-17 09:35:00,66.16,66.21,66.14,66.16,40335.0,64.6163,64.6652,64.5968,64.6163,40335.0
2024-06-17 09:40:00,66.15,66.18,66.12,66.15,44891.0,64.6066,64.6359,64.5773,64.6066,44891.0
2024-06-17 09:45:00,66.15,66.2,66.13,66.14,52183.0,64.6066,64.6554,64.587,64.5968,52183.0
2024-06-17 09:50:00,66.15,66.2,66.14,66.16,42547.0,64.6066,64.6554,64.5968,64.6163,42547.0
2024-06-17 09:55:00,66.16,66.16,66.11,66.12,38650.0,64.6163,64.6163,64.5675,64.5773,38650.0
2024-06-17 10:00:00,66.13,66.13,66.05,66.08,37146.0,64.587,64.587,64.5089,64.5382,37146.0
2024-06-17 10:05:00,66.07,66.08,66.04,66.08,89424.0,64.5284,64.5382,64.4991,64.5382,89424.0
2024-06-17 10:10:00,66.08,66.12,66.05,66.12,129533.0,64.5382,64.5773,64.5089,64.5773,129533.0
2024-06-17 10:15:00,66.12,66.17,66.11,66.17,34012.0,64.5773,64.6261,64.5675,64.6261,34012.0
2024-06-17 10:20:00,66.17,66.19,66.14,66.19,19625.0,64.6261,64.6456,64.5968,64.6456,19625.0
2024-06-17 10:25:00,66.19,66.22,66.18,66.2,38176.0,64.6456,64.6749,64.6359,64.6554,38176.0
2024-06-17 10:30:00,66.2,66.23,66.19,66.23,22979.0,64.6554,64.6847,64.6456,64.6847,22979.0
2024-06-17 10:35:00,66.23,66.25,66.21,66.23,36210.0,64.6847,64.7042,64.6652,64.6847,36210.0
2024-06-17 10:40:00,66.23,66.24,66.2,66.22,34573.0,64.6847,64.6945,64.6554,64.6749,34573.0
2024-06-17 10:45:00,66.22,66.25,66.22,66.23,12164.0,64.6749,64.7042,64.6749,64.6847,12164.0
2024-06-17 10:50:00,66.23,66.24,66.2,66.22,17191.0,64.6847,64.6945,64.6554,64.6749,17191.0
2024-06-17 10:55:00,66.22,66.28,66.22,66.26,15213.0,64.6749,64.7335,64.6749,64.714,15213.0
2024-06-17 11:00:00,66.26,66.27,66.23,66.24,23198.0,64.714,64.7238,64.6847,64.6945,23198.0
2024-06-17 11:05:00,66.24,66.28,66.24,66.28,40273.0,64.6945,64.7335,64.6945,64.7335,40273.0
2024-06-17 11:10:00,66.29,66.31,66.28,66.31,7946.0,64.7433,64.7628,64.7335,64.7628,7946.0
2024-06-17 11:15:00,66.3,66.32,66.3,66.31,17205.0,64.7531,64.7726,64.7531,64.7628,17205.0
2024-06-17 11:20:00,66.31,66.35,66.31,66.34,17809.0,64.7628,64.8019,64.7628,64.7921,17809.0
2024-06-17 11:25:00,66.34,66.35,66.32,66.33,27220.0,64.7921,64.8019,64.7726,64.7824,27220.0
2024-06-17 11:30:00,66.33,66.33,66.3,66.3,41176.0,64.7824,64.7824,64.7531,64.7531,41176.0
2024-06-17 11:35:00,66.3,66.3,66.27,66.28,19729.0,64.7531,64.7531,64.7238,64.7335,19729.0
2024-06-17 11:40:00,66.28,66.29,66.27,66.28,26606.0,64.7335,64.7433,64.7238,64.7335,26606.0
2024-06-17 11:45:00,66.28,66.3,66.26,66.28,37309.0,64.7335,64.7531,64.714,64.7335,37309.0
2024-06-17 11:50:00,66.28,66.28,66.27,66.27,17031.0,64.7335,64.7335,64.7238,64.7238,17031.0
2024-06-17 11:55:00,66.27,66.33,66.25,66.32,35554.0,64.7238,64.7824,64.7042,64.7726,35554.0
2024-06-17 12:00:00,66.31,66.36,66.31,66.36,16817.0,64.7628,64.8117,64.7628,64.8117,16817.0
2024-06-17 12:05:00,66.36,66.36,66.33,66.34,193925.0,64.8117,64.8117,64.7824,64.7921,193925.0
2024-06-17 12:10:00,66.34,66.36,66.33,66.34,88819.0,64.7921,64.8117,64.7824,64.7921,88819.0
2024-06-17 12:15:00,66.35,66.37,66.34,66.37,21366.0,64.8019,64.8214,64.7921,64.8214,21366.0
2024-06-17 12:20:00,66.36,66.39,66.34,66.38,18383.0,64.8117,64.841,64.7921,64.8312,18383.0
2024-06-17 12:25:00,66.38,66.41,66.37,66.41,11314.0,64.8312,64.8605,64.8214,64.8605,11314.0
2024-06-17 12:30:00,66.41,66.43,66.41,66.42,17971.0,64.8605,64.88,64.8605,64.8703,17971.0
2024-06-17 12:35:00,66.42,66.45,66.41,66.44,7728.0,64.8703,64.8996,64.8605,64.8898,7728.0
2024-06-17 12:40:00,66.44,66.45,66.41,66.43,58523.0,64.8898,64.8996,64.8605,64.88,58523.0
2024-06-17 12:45:00,66.43,66.44,66.42,66.44,109453.0,64.88,64.8898,64.8703,64.8898,109453.0
2024-06-17 12:50:00,66.44,66.46,66.43,66.45,24364.0,64.8898,64.9093,64.88,64.8996,24364.0
2024-06-17 12:55:00,66.44,66.45,66.42,66.43,23990.0,64.8898,64.8996,64.8703,64.88,23990.0
2024-06-17 13:00:00,66.42,66.46,66.42,66.46,7554.0,64.8703,64.9093,64.8703,64.9093,7554.0
2024-06-17 13:05:00,66.45,66.46,66.44,66.46,10617.0,64.8996,64.9093,64.8898,64.9093,10617.0
2024-06-17 13:10:00,66.46,66.46,66.44,66.46,10811.0,64.9093,64.9093,64.8898,64.9093,10811.0
2024-06-17 13:15:00,66.46,66.5,66.46,66.49,24747.0,64.9093,64.9484,64.9093,64.9386,24747.0
2024-06-17 13:20:00,66.5,66.51,66.49,66.51,19636.0,64.9484,64.9582,64.9386,64.9582,19636.0
2024-06-17 13:25:00,66.51,66.52,66.48,66.5,50595.0,64.9582,64.9679,64.9289,64.9484,50595.0
2024-06-17 13:30:00,66.5,66.54,66.5,66.53,15664.0,64.9484,64.9875,64.9484,64.9777,15664.0
2024-06-17 13:35:00,66.53,66.56,66.53,66.56,20055.0,64.9777,65.007,64.9777,65.007,20055.0
2024-06-17 13:40:00,66.56,66.57,66.54,66.54,9356.0,65.007,65.0168,64.9875,64.9875,9356.0
2024-06-17 13:45:00,66.55,66.56,66.55,66.55,3903.0,64.9972,65.007,64.9972,64.9972,3903.0
2024-06-17 13:50:00,66.55,66.6,66.55,66.59,10697.0,64.9972,65.0461,64.9972,65.0363,10697.0
2024-06-17 13:55:00,66.59,66.6,66.57,66.57,18526.0,65.0363,65.0461,65.0168,65.0168,18526.0
2024-06-17 14:00:00,66.58,66.61,66.57,66.6,19220.0,65.0265,65.0558,65.0168,65.0461,19220.0
2024-06-17 14:05:00,66.61,66.65,66.6,66.65,14003.0,65.0558,65.0949,65.0461,65.0949,14003.0
2024-06-17 14:10:00,66.64,66.65,66.6,66.6,19541.0,65.0851,65.0949,65.0461,65.0461,19541.0
2024-06-17 14:15:00,66.59,66.62,66.59,66.59,9695.0,65.0363,65.0656,65.0363,65.0363,9695.0
2024-06-17 14:20:00,66.59,66.61,66.59,66.6,6645.0,65.0363,65.0558,65.0363,65.0461,6645.0
2024-06-17 14:25:00,66.59,66.62,66.59,66.61,13439.0,65.0363,65.0656,65.0363,65.0558,13439.0
2024-06-17 14:30:00,66.62,66.63,66.61,66.63,13032.0,65.0656,65.0754,65.0558,65.0754,13032.0
2024-06-17 14:35:00,66.62,66.66,66.61,66.65,35307.0,65.0656,65.1047,65.0558,65.0949,35307.0
2024-06-17 14:40:00,66.65,66.66,66.63,66.64,54233.0,65.0949,65.1047,65.0754,65.0851,54233.0
2024-06-17 14:45:00,66.63,66.65,66.62,66.64,33506.0,65.0754,65.0949,65.0656,65.0851,33506.0
2024-06-17 14:50:00,66.64,66.64,66.62,66.63,13176.0,65.0851,65.0851,65.0656,65.0754,13176.0
2024-06-17 14:55:00,66.63,66.64,66.6,66.64,55782.0,65.0754,65.0851,65.0461,65.0851,55782.0
2024-06-17 15:00:00,66.64,66.66,66.63,66.64,51000.0,65.0851,65.1047,65.0754,65.0851,51000.0
2024-06-17 15:05:00,66.64,66.65,66.62,66.64,48250.0,65.0851,65.0949,65.0656,65.0851,48250.0
2024-06-17 15:10:00,66.64,66.67,66.63,66.66,53534.0,65.0851,65.1144,65.0754,65.1047,53534.0
2024-06-17 15:15:00,66.67,66.67,66.63,66.66,58572.0,65.1144,65.1144,65.0754,65.1047,58572.0
2024-06-17 15:20:00,66.66,66.67,66.64,66.66,38096.0,65.1047,65.1144,65.0851,65.1047,38096.0
2024-06-17 15:25:00,66.66,66.68,66.66,66.68,27470.0,65.1047,65.1242,65.1047,65.1242,27470.0
2024-06-17 15:30:00,66.67,66.69,66.65,66.66,56833.0,65.1144,65.134,65.0949,65.1047,56833.0
2024-06-17 15:35:00,66.67,66.67,66.64,66.66,69580.0,65.1144,65.1144,65.0851,65.1047,69580.0
2024-06-17 15:40:00,66.66,66.69,66.66,66.67,41253.0,65.1047,65.134,65.1047,65.1144,41253.0
2024-06-17 15:45:00,66.67,66.67,66.62,66.63,133089.0,65.1144,65.1144,65.0656,65.0754,133089.0
2024-06-17 15:50:00,66.63,66.64,66.58,66.59,155836.0,65.0754,65.0851,65.0265,65.0363,155836.0
2024-06-17 15:55:00,66.59,66.62,66.57,66.61,555333.0,65.0363,65.0656,65.0168,65.0558,555333.0
2024-06-18 09:30:00,66.39,66.47,66.39,66.42,62331.0,64.841,64.9191,64.841,64.8703,62331.0
2024-06-18 09:35:00,66.42,66.55,66.41,66.55,29310.0,64.8703,64.9972,64.8605,64.9972,29310.0
2024-06-18 09:40:00,66.55,66.62,66.54,66.56,55483.0,64.9972,65.0656,64.9875,65.007,55483.0
2024-06-18 09:45:00,66.56,66.57,66.5,66.51,34766.0,65.007,65.0168,64.9484,64.9582,34766.0
2024-06-18 09:50:00,66.52,66.55,66.52,66.55,37093.0,64.9679,64.9972,64.9679,64.9972,37093.0
2024-06-18 09:55:00,66.55,66.57,66.5,66.5,76407.0,64.9972,65.0168,64.9484,64.9484,76407.0
2024-06-18 10:00:00,66.51,66.53,66.46,66.47,37453.0,64.9582,64.9777,64.9093,64.9191,37453.0
2024-06-18 10:05:00,66.47,66.47,66.42,66.42,20450.0,64.9191,64.9191,64.8703,64.8703,20450.0
2024-06-18 10:10:00,66.42,66.42,66.37,66.39,25873.0,64.8703,64.8703,64.8214,64.841,25873.0
2024-06-18 10:15:00,66.39,66.51,66.39,66.51,28888.0,64.841,64.9582,64.841,64.9582,28888.0
2024-06-18 10:20:00,66.51,66.58,66.5,66.56,17679.0,64.9582,65.0265,64.9484,65.007,17679.0
2024-06-18 10:25:00,66.56,66.62,66.55,66.61,34523.0,65.007,65.0656,64.9972,65.0558,34523.0
2024-06-18 10:30:00,66.61,66.65,66.6,66.61,25398.0,65.0558,65.0949,65.0461,65.0558,25398.0
2024-06-18 10:35:00,66.61,66.63,66.59,66.62,28860.0,65.0558,65.0754,65.0363,65.0656,28860.0
2024-06-18 10:40:00,66.61,66.62,66.55,66.56,17804.0,65.0558,65.0656,64.9972,65.007,17804.0
2024-06-18 10:45:00,66.56,66.59,66.55,66.57,14000.0,65.007,65.0363,64.9972,65.0168,14000.0
2024-06-18 10:50:00,66.57,66.57,66.5,66.52,16658.0,65.0168,65.0168,64.9484,64.9679,16658.0
2024-06-18 10:55:00,66.52,66.54,66.51,66.52,51740.0,64.9679,64.9875,64.9582,64.9679,51740.0
2024-06-18 11:00:00,66.53,66.55,66.48,66.48,124292.0,64.9777,64.9972,64.9289,64.9289,124292.0
2024-06-18 11:05:00,66.48,66.49,66.46,66.47,171538.0,64.9289,64.9386,64.9093,64.9191,171538.0
2024-06-18 11:10:00,66.48,66.5,66.47,66.5,207436.0,64.9289,64.9484,64.9191,64.9484,207436.0
2024-06-18 11:15:00,66.5,66.54,66.49,66.53,172314.0,64.9484,64.9875,64.9386,64.9777,172314.0
2024-06-18 11:20:00,66.53,66.53,66.49,66.5,192762.0,64.9777,64.9777,64.9386,64.9484,192762.0
2024-06-18 11:25:00,66.5,66.5,66.45,66.49,256567.0,64.9484,64.9484,64.8996,64.9386,256567.0
2024-06-18 11:30:00,66.48,66.5,66.46,66.48,235935.0,64.9289,64.9484,64.9093,64.9289,235935.0
2024-06-18 11:35:00,66.48,66.55,66.47,66.53,210863.0,64.9289,64.9972,64.9191,64.9777,210863.0
2024-06-18 11:40:00,66.53,66.58,66.53,66.58,225170.0,64.9777,65.0265,64.9777,65.0265,225170.0
2024-06-18 11:45:00,66.58,66.59,66.55,66.56,214523.0,65.0265,65.0363,64.9972,65.007,214523.0
2024-06-18 11:50:00,66.56,66.57,66.55,66.57,137546.0,65.007,65.0168,64.9972,65.0168,137546.0
2024-06-18 11:55:00,66.56,66.59,66.55,66.59,199804.0,65.007,65.0363,64.9972,65.0363,199804.0
2024-06-18 12:00:00,66.58,66.62,66.55,66.62,245900.0,65.0265,65.0656,64.9972,65.0656,245900.0
2024-06-18 12:05:00,66.61,66.64,66.61,66.62,208009.0,65.0558,65.0851,65.0558,65.0656,208009.0
2024-06-18 12:10:00,66.62,66.63,66.58,66.61,216308.0,65.0656,65.0754,65.0265,65.0558,216308.0
2024-06-18 12:15:00,66.61,66.64,66.57,66.59,279255.0,65.0558,65.0851,65.0168,65.0363,279255.0
2024-06-18 12:20:00,66.59,66.6,66.58,66.6,195867.0,65.0363,65.0461,65.0265,65.0461,195867.0
2024-06-18 12:25:00,66.6,66.6,66.57,66.59,388349.0,65.0461,65.0461,65.0168,65.0363,388349.0
2024-06-18 12:30:00,66.58,66.6,66.57,66.59,219149.0,65.0265,65.0461,65.0168,65.0363,219149.0
2024-06-18 12:35:00,66.59,66.61,66.58,66.61,206349.0,65.0363,65.0558,65.0265,65.0558,206349.0
2024-06-18 12:40:00,66.61,66.63,66.6,66.61,198946.0,65.0558,65.0754,65.0461,65.0558,198946.0
2024-06-18 12:45:00,66.61,66.61,66.57,66.59,199964.0,65.0558,65.0558,65.0168,65.0363,199964.0
2024-06-18 12:50:00,66.59,66.64,66.58,66.63,191527.0,65.0363,65.0851,65.0265,65.0754,191527.0
2024-06-18 12:55:00,66.63,66.64,66.6,66.61,204275.0,65.0754,65.0851,65.0461,65.0558,204275.0
2024-06-18 13:00:00,66.61,66.64,66.59,66.63,50105.0,65.0558,65.0851,65.0363,65.0754,50105.0
2024-06-18 13:05:00,66.64,66.64,66.58,66.61,10453.0,65.0851,65.0851,65.0265,65.0558,10453.0
2024-06-18 13:10:00,66.6,66.61,66.56,66.57,50342.0,65.0461,65.0558,65.007,65.0168,50342.0
2024-06-18 13:15:00,66.58,66.6,66.56,66.6,26639.0,65.0265,65.0461,65.007,65.0461,26639.0
2024-06-18 13:20:00,66.61,66.62,66.57,66.6,13606.0,65.0558,65.0656,65.0168,65.0461,13606.0
2024-06-18 13:25:00,66.59,66.62,66.59,66.61,12853.0,65.0363,65.0656,65.0363,65.0558,12853.0
2024-06-18 13:30:00,66.61,66.61,66.57,66.59,11004.0,65.0558,65.0558,65.0168,65.0363,11004.0
2024-06-18 13:35:00,66.59,66.62,66.59,66.6,5897.0,65.0363,65.0656,65.0363,65.0461,5897.0
2024-06-18 13:40:00,66.6,66.6,66.59,66.59,8129.0,65.0461,65.0461,65.0363,65.0363,8129.0
2024-06-18 13:45:00,66.6,66.62,66.6,66.62,28238.0,65.0461,65.0656,65.0461,65.0656,28238.0
2024-06-18 13:50:00,66.62,66.62,66.59,66.59,8994.0,65.0656,65.0656,65.0363,65.0363,8994.0
2024-06-18 13:55:00,66.59,66.6,66.56,66.56,8196.0,65.0363,65.0461,65.007,65.007,8196.0
2024-06-18 14:00:00,66.57,66.57,66.49,66.53,61739.0,65.0168,65.0168,64.9386,64.9777,61739.0
2024-06-18 14:05:00,66.53,66.57,66.53,66.56,23157.0,64.9777,65.0168,64.9777,65.007,23157.0
2024-06-18 14:10:00,66.56,66.57,66.54,66.55,9223.0,65.007,65.0168,64.9875,64.9972,9223.0
2024-06-18 14:15:00,66.54,66.55,66.53,66.53,26352.0,64.9875,64.9972,64.9777,64.9777,26352.0
2024-06-18 14:20:00,66.54,66.56,66.53,66.54,12975.0,64.9875,65.007,64.9777,64.9875,12975.0
2024-06-18 14:25:00,66.54,66.58,66.53,66.56,37655.0,64.9875,65.0265,64.9777,65.007,37655.0
2024-06-18 14:30:00,66.56,66.58,66.56,66.57,28473.0,65.007,65.0265,65.007,65.0168,28473.0
2024-06-18 14:35:00,66.57,66.58,66.56,66.58,27691.0,65.0168,65.0265,65.007,65.0265,27691.0
2024-06-18 14:40:00,66.57,66.6,66.57,66.59,24641.0,65.0168,65.0461,65.0168,65.0363,24641.0
2024-06-18 14:45:00,66.59,66.6,66.58,66.59,16082.0,65.0363,65.0461,65.0265,65.0363,16082.0
2024-06-18 14:50:00,66.59,66.6,66.57,66.57,28266.0,65.0363,65.0461,65.0168,65.0168,28266.0
2024-06-18 14:55:00,66.58,66.6,66.57,66.58,16605.0,65.0265,65.0461,65.0168,65.0265,16605.0
2024-06-18 15:00:00,66.58,66.58,66.53,66.54,25334.0,65.0265,65.0265,64.9777,64.9875,25334.0
2024-06-18 15:05:00,66.54,66.55,66.53,66.53,30258.0,64.9875,64.9972,64.9777,64.9777,30258.0
2024-06-18 15:10:00,66.53,66.55,66.53,66.55,17453.0,64.9777,64.9972,64.9777,64.9972,17453.0
2024-06-18 15:15:00,66.56,66.56,66.55,66.55,8994.0,65.007,65.007,64.9972,64.9972,8994.0
2024-06-18 15:20:00,66.56,66.56,66.55,66.56,11112.0,65.007,65.007,64.9972,65.007,11112.0
2024-06-18 15:25:00,66.55,66.56,66.54,66.55,69943.0,64.9972,65.007,64.9875,64.9972,69943.0
2024-06-18 15:30:00,66.56,66.6,66.54,66.59,38785.0,65.007,65.0461,64.9875,65.0363,38785.0
2024-06-18 15:35:00,66.6,66.62,66.6,66.62,47303.0,65.0461,65.0656,65.0461,65.0656,47303.0
2024-06-18 15:40:00,66.62,66.65,66.61,66.64,39027.0,65.0656,65.0949,65.0558,65.0851,39027.0
2024-06-18 15:45:00,66.64,66.64,66.62,66.63,33405.0,65.0851,65.0851,65.0656,65.0754,33405.0
2024-06-18 15:50:00,66.63,66.67,66.62,66.67,144005.0,65.0754,65.1144,65.0656,65.1144,144005.0
2024-06-18 15:55:00,66.67,66.68,66.64,66.67,369328.0,65.1144,65.1242,65.0851,65.1144,369328.0
2024-06-20 09:30:00,66.45,66.49,66.38,66.42,199855.0,64.8996,64.9386,64.8312,64.8703,199855.0
2024-06-20 09:35:00,66.42,66.45,66.41,66.45,51423.0,64.8703,64.8996,64.8605,64.8996,51423.0
2024-06-20 09:40:00,66.45,66.58,66.45,66.58,91588.0,64.8996,65.0265,64.8996,65.0265,91588.0
2024-06-20 09:45:00,66.58,66.61,66.58,66.59,97474.0,65.0265,65.0558,65.0265,65.0363,97474.0
2024-06-20 09:50:00,66.6,66.62,66.53,66.53,97272.0,65.0461,65.0656,64.9777,64.9777,97272.0
2024-06-20 09:55:00,66.53,66.56,66.5,66.52,39068.0,64.9777,65.007,64.9484,64.9679,39068.0
2024-06-20 10:00:00,66.52,66.55,66.51,66.53,35345.0,64.9679,64.9972,64.9582,64.9777,35345.0
2024-06-20 10:05:00,66.53,66.58,66.49,66.5,37208.0,64.9777,65.0265,64.9386,64.9484,37208.0
2024-06-20 10:10:00,66.49,66.5,66.41,66.44,45757.0,64.9386,64.9484,64.8605,64.8898,45757.0
2024-06-20 10:15:00,66.44,66.47,66.42,66.44,24734.0,64.8898,64.9191,64.8703,64.8898,24734.0
2024-06-20 10:20:00,66.44,66.5,66.43,66.48,61873.0,64.8898,64.9484,64.88,64.9289,61873.0
2024-06-20 10:25:00,66.48,66.52,66.47,66.5,59457.0,64.9289,64.9679,64.9191,64.9484,59457.0
2024-06-20 10:30:00,66.5,66.53,66.49,66.51,29036.0,64.9484,64.9777,64.9386,64.9582,29036.0
2024-06-20 10:35:00,66.51,66.52,66.47,66.49,46698.0,64.9582,64.9679,64.9191,64.9386,46698.0
2024-06-20 10:40:00,66.49,66.49,66.43,66.46,53030.0,64.9386,64.9386,64.88,64.9093,53030.0
2024-06-20 10:45:00,66.46,66.47,66.42,66.43,27588.0,64.9093,64.9191,64.8703,64.88,27588.0
2024-06-20 10:50:00,66.43,66.47,66.43,66.45,27438.0,64.88,64.9191,64.88,64.8996,27438.0
2024-06-20 10:55:00,66.45,66.5,66.44,66.5,35074.0,64.8996,64.9484,64.8898,64.9484,35074.0
2024-06-20 11:00:00,66.5,66.52,66.49,66.51,46086.0,64.9484,64.9679,64.9386,64.9582,46086.0
2024-06-20 11:05:00,66.51,66.53,66.5,66.52,49671.0,64.9582,64.9777,64.9484,64.9679,49671.0
2024-06-20 11:10:00,66.52,66.52,66.5,66.5,19328.0,64.9679,64.9679,64.9484,64.9484,19328.0
2024-06-20 11:15:00,66.51,66.51,66.43,66.44,25844.0,64.9582,64.9582,64.88,64.8898,25844.0
2024-06-20 11:20:00,66.44,66.45,66.42,66.44,60596.0,64.8898,64.8996,64.8703,64.8898,60596.0
2024-06-20 11:25:00,66.44,66.48,66.42,66.47,71203.0,64.8898,64.9289,64.8703,64.9191,71203.0
2024-06-20 11:30:00,66.47,66.51,66.46,66.51,48425.0,64.9191,64.9582,64.9093,64.9582,48425.0
2024-06-20 11:35:00,66.51,66.51,66.49,66.49,31748.0,64.9582,64.9582,64.9386,64.9386,31748.0
2024-06-20 11:40:00,66.5,66.53,66.49,66.51,27211.0,64.9484,64.9777,64.9386,64.9582,27211.0
2024-06-20 11:45:00,66.51,66.52,66.47,66.47,49730.0,64.9582,64.9679,64.9191,64.9191,49730.0
2024-06-20 11:50:00,66.47,66.49,66.47,66.49,21336.0,64.9191,64.9386,64.9191,64.9386,21336.0
2024-06-20 11:55:00,66.48,66.49,66.41,66.42,33561.0,64.9289,64.9386,64.8605,64.8703,33561.0
2024-06-20 12:00:00,66.41,66.44,66.4,66.43,61439.0,64.8605,64.8898,64.8507,64.88,61439.0
2024-06-20 12:05:00,66.42,66.45,66.41,66.42,15875.0,64.8703,64.8996,64.8605,64.8703,15875.0
2024-06-20 12:10:00,66.41,66.44,66.4,66.43,23019.0,64.8605,64.8898,64.8507,64.88,23019.0
2024-06-20 12:15:00,66.44,66.46,66.42,66.43,26037.0,64.8898,64.9093,64.8703,64.88,26037.0
2024-06-20 12:20:00,66.43,66.44,66.35,66.35,56338.0,64.88,64.8898,64.8019,64.8019,56338.0
2024-06-20 12:25:00,66.36,66.41,66.33,66.33,44836.0,64.8117,64.8605,64.7824,64.7824,44836.0
2024-06-20 12:30:00,66.33,66.33,66.26,66.28,43394.0,64.7824,64.7824,64.714,64.7335,43394.0
2024-06-20 12:35:00,66.28,66.32,66.26,66.31,76365.0,64.7335,64.7726,64.714,64.7628,76365.0
2024-06-20 12:40:00,66.31,66.38,66.31,66.37,48957.0,64.7628,64.8312,64.7628,64.8214,48957.0
2024-06-20 12:45:00,66.37,66.38,66.35,66.36,22091.0,64.8214,64.8312,64.8019,64.8117,22091.0
2024-06-20 12:50:00,66.36,66.39,66.35,66.36,12811.0,64.8117,64.841,64.8019,64.8117,12811.0
2024-06-20 12:55:00,66.35,66.37,66.33,66.36,59020.0,64.8019,64.8214,64.7824,64.8117,59020.0
2024-06-20 13:00:00,66.36,66.36,66.27,66.28,26383.0,64.8117,64.8117,64.7238,64.7335,26383.0
2024-06-20 13:05:00,66.28,66.28,66.2,66.24,49101.0,64.7335,64.7335,64.6554,64.6945,49101.0
2024-06-20 13:10:00,66.23,66.33,66.23,66.33,48339.0,64.6847,64.7824,64.6847,64.7824,48339.0
2024-06-20 13:15:00,66.33,66.34,66.31,66.31,30896.0,64.7824,64.7921,64.7628,64.7628,30896.0
2024-06-20 13:20:00,66.31,66.31,66.28,66.28,29540.0,64.7628,64.7628,64.7335,64.7335,29540.0
2024-06-20 13:25:00,66.28,66.3,66.26,66.28,24600.0,64.7335,64.7531,64.714,64.7335,24600.0
2024-06-20 13:30:00,66.28,66.32,66.26,66.27,32432.0,64.7335,64.7726,64.714,64.7238,32432.0
2024-06-20 13:35:00,66.27,66.28,66.25,66.26,26899.0,64.7238,64.7335,64.7042,64.714,26899.0
2024-06-20 13:40:00,66.26,66.31,66.25,66.31,29770.0,64.714,64.7628,64.7042,64.7628,29770.0
2024-06-20 13:45:00,66.31,66.32,66.3,66.31,25444.0,64.7628,64.7726,64.7531,64.7628,25444.0
2024-06-20 13:50:00,66.31,66.36,66.31,66.35,11869.0,64.7628,64.8117,64.7628,64.8019,11869.0
2024-06-20 13:55:00,66.34,66.39,66.34,66.38,14502.0,64.7921,64.841,64.7921,64.8312,14502.0
2024-06-20 14:00:00,66.39,66.47,66.38,66.47,42537.0,64.841,64.9191,64.8312,64.9191,42537.0
2024-06-20 14:05:00,66.47,66.48,66.45,66.47,24495.0,64.9191,64.9289,64.8996,64.9191,24495.0
2024-06-20 14:10:00,66.46,66.47,66.44,66.45,17100.0,64.9093,64.9191,64.8898,64.8996,17100.0
2024-06-20 14:15:00,66.45,66.48,66.45,66.48,13495.0,64.8996,64.9289,64.8996,64.9289,13495.0
2024-06-20 14:20:00,66.48,66.5,66.45,66.5,18405.0,64.9289,64.9484,64.8996,64.9484,18405.0
2024-06-20 14:25:00,66.51,66.52,66.5,66.52,40986.0,64.9582,64.9679,64.9484,64.9679,40986.0
2024-06-20 14:30:00,66.51,66.52,66.48,66.48,21396.0,64.9582,64.9679,64.9289,64.9289,21396.0
2024-06-20 14:35:00,66.48,66.48,66.43,66.44,37019.0,64.9289,64.9289,64.88,64.8898,37019.0
2024-06-20 14:40:00,66.45,66.48,66.44,66.45,17900.0,64.8996,64.9289,64.8898,64.8996,17900.0
2024-06-20 14:45:00,66.45,66.46,66.43,66.45,31648.0,64.8996,64.9093,64.88,64.8996,31648.0
2024-06-20 14:50:00,66.45,66.45,66.42,66.44,25981.0,64.8996,64.8996,64.8703,64.8898,25981.0
2024-06-20 14:55:00,66.44,66.46,66.42,66.42,16168.0,64.8898,64.9093,64.8703,64.8703,16168.0
2024-06-20 15:00:00,66.42,66.43,66.35,66.37,54797.0,64.8703,64.88,64.8019,64.8214,54797.0
2024-06-20 15:05:00,66.37,66.38,66.34,66.38,27798.0,64.8214,64.8312,64.7921,64.8312,27798.0
2024-06-20 15:10:00,66.38,66.38,66.36,66.38,19121.0,64.8312,64.8312,64.8117,64.8312,19121.0
2024-06-20 15:15:00,66.38,66.39,66.37,66.39,21685.0,64.8312,64.841,64.8214,64.841,21685.0
2024-06-20 15:20:00,66.38,66.38,66.32,66.34,35207.0,64.8312,64.8312,64.7726,64.7921,35207.0
2024-06-20 15:25:00,66.35,66.42,66.34,66.42,17426.0,64.8019,64.8703,64.7921,64.8703,17426.0
2024-06-20 15:30:00,66.41,66.45,66.39,66.45,36695.0,64.8605,64.8996,64.841,64.8996,36695.0
2024-06-20 15:35:00,66.45,66.45,66.4,66.42,47882.0,64.8996,64.8996,64.8507,64.8703,47882.0
2024-06-20 15:40:00,66.42,66.49,66.42,66.48,99611.0,64.8703,64.9386,64.8703,64.9289,99611.0
2024-06-20 15:45:00,66.48,66.5,66.48,66.48,84579.0,64.9289,64.9484,64.9289,64.9289,84579.0
2024-06-20 15:50:00,66.48,66.51,66.47,66.5,132447.0,64.9289,64.9582,64.9191,64.9484,132447.0
2024-06-20 15:55:00,66.5,66.5,66.43,66.47,348763.0,64.9484,64.9484,64.88,64.9191,348763.0
2024-06-21 09:30:00,66.12,66.12,66.08,66.12,112630.0,64.5773,64.5773,64.5382,64.5773,112630.0
2024-06-21 09:35:00,66.12,66.14,66.1,66.1,23601.0,64.5773,64.5968,64.5577,64.5577,23601.0
2024-06-21 09:40:00,66.09,66.1,66.03,66.09,128418.0,64.548,64.5577,64.4894,64.548,128418.0
2024-06-21 09:45:00,66.08,66.08,65.92,66.02,114308.0,64.5382,64.5382,64.3819,64.4796,114308.0
2024-06-21 09:50:00,66.03,66.05,65.96,66.0,49692.0,64.4894,64.5089,64.421,64.4601,49692.0
2024-06-21 09:55:00,66.01,66.04,65.99,66.04,24263.0,64.4698,64.4991,64.4503,64.4991,24263.0
2024-06-21 10:00:00,66.04,66.07,66.01,66.03,54791.0,64.4991,64.5284,64.4698,64.4894,54791.0
2024-06-21 10:05:00,66.03,66.07,66.02,66.05,47982.0,64.4894,64.5284,64.4796,64.5089,47982.0
2024-06-21 10:10:00,66.05,66.07,66.01,66.06,27450.0,64.5089,64.5284,64.4698,64.5187,27450.0
2024-06-21 10:15:00,66.06,66.06,66.02,66.05,73895.0,64.5187,64.5187,64.4796,64.5089,73895.0
2024-06-21 10:20:00,66.05,66.06,66.0,66.01,27757.0,64.5089,64.5187,64.4601,64.4698,27757.0
2024-06-21 10:25:00,66.02,66.04,66.0,66.02,76260.0,64.4796,64.4991,64.4601,64.4796,76260.0
2024-06-21 10:30:00,66.02,66.02,65.97,65.98,22531.0,64.4796,64.4796,64.4308,64.4405,22531.0
2024-06-21 10:35:00,65.98,66.04,65.98,66.01,16653.0,64.4405,64.4991,64.4405,64.4698,16653.0
2024-06-21 10:40:00,66.0,66.03,65.99,66.02,30711.0,64.4601,64.4894,64.4503,64.4796,30711.0
2024-06-21 10:45:00,66.02,66.09,66.01,66.09,19272.0,64.4796,64.548,64.4698,64.548,19272.0
2024-06-21 10:50:00,66.09,66.11,66.08,66.11,29340.0,64.548,64.5675,64.5382,64.5675,29340.0
2024-06-21 10:55:00,66.11,66.12,66.07,66.07,40839.0,64.5675,64.5773,64.5284,64.5284,40839.0
2024-06-21 11:00:00,66.06,66.12,66.06,66.09,106484.0,64.5187,64.5773,64.5187,64.548,106484.0
2024-06-21 11:05:00,66.09,66.09,66.05,66.06,162070.0,64.548,64.548,64.5089,64.5187,162070.0
2024-06-21 11:10:00,66.06,66.08,66.05,66.06,32352.0,64.5187,64.5382,64.5089,64.5187,32352.0
2024-06-21 11:15:00,66.06,66.07,66.03,66.06,40376.0,64.5187,64.5284,64.4894,64.5187,40376.0
2024-06-21 11:20:00,66.06,66.07,66.03,66.04,37416.0,64.5187,64.5284,64.4894,64.4991,37416.0
2024-06-21 11:25:00,66.03,66.06,66.01,66.03,92203.0,64.4894,64.5187,64.4698,64.4894,92203.0
2024-06-21 11:30:00,66.02,66.02,65.96,65.96,51503.0,64.4796,64.4796,64.421,64.421,51503.0
2024-06-21 11:35:00,65.97,66.03,65.96,66.0,43149.0,64.4308,64.4894,64.421,64.4601,43149.0
2024-06-21 11:40:00,66.0,66.03,65.99,66.02,36002.0,64.4601,64.4894,64.4503,64.4796,36002.0
2024-06-21 11:45:00,66.03,66.06,66.0,66.06,235536.0,64.4894,64.5187,64.4601,64.5187,235536.0
2024-06-21 11:50:00,66.06,66.13,66.05,66.13,26861.0,64.5187,64.587,64.5089,64.587,26861.0
2024-06-21 11:55:00,66.13,66.15,66.11,66.14,20138.0,64.587,64.6066,64.5675,64.5968,20138.0
2024-06-21 12:00:00,66.14,66.15,66.1,66.12,17799.0,64.5968,64.6066,64.5577,64.5773,17799.0
2024-06-21 12:05:00,66.12,66.12,66.07,66.07,35800.0,64.5773,64.5773,64.5284,64.5284,35800.0
2024-06-21 12:10:00,66.08,66.09,66.06,66.06,22637.0,64.5382,64.548,64.5187,64.5187,22637.0
2024-06-21 12:15:00,66.06,66.1,66.05,66.09,20958.0,64.5187,64.5577,64.5089,64.548,20958.0
2024-06-21 12:20:00,66.09,66.1,66.07,66.08,15590.0,64.548,64.5577,64.5284,64.5382,15590.0
2024-06-21 12:25:00,66.08,66.08,66.05,66.07,12598.0,64.5382,64.5382,64.5089,64.5284,12598.0
2024-06-21 12:30:00,66.06,66.09,66.05,66.09,19453.0,64.5187,64.548,64.5089,64.548,19453.0
2024-06-21 12:35:00,66.09,66.1,66.07,66.09,25070.0,64.548,64.5577,64.5284,64.548,25070.0
2024-06-21 12:40:00,66.09,66.11,66.08,66.1,9521.0,64.548,64.5675,64.5382,64.5577,9521.0
2024-06-21 12:45:00,66.09,66.1,66.04,66.05,14739.0,64.548,64.5577,64.4991,64.5089,14739.0
2024-06-21 12:50:00,66.05,66.09,66.02,66.09,52052.0,64.5089,64.548,64.4796,64.548,52052.0
2024-06-21 12:55:00,66.09,66.09,66.05,66.05,14791.0,64.548,64.548,64.5089,64.5089,14791.0
2024-06-21 13:00:00,66.05,66.06,66.03,66.06,5829.0,64.5089,64.5187,64.4894,64.5187,5829.0
2024-06-21 13:05:00,66.06,66.07,66.05,66.05,7540.0,64.5187,64.5284,64.5089,64.5089,7540.0
2024-06-21 13:10:00,66.06,66.07,66.05,66.06,7846.0,64.5187,64.5284,64.5089,64.5187,7846.0
2024-06-21 13:15:00,66.06,66.07,66.04,66.05,60691.0,64.5187,64.5284,64.4991,64.5089,60691.0
2024-06-21 13:20:00,66.04,66.04,66.0,66.01,25080.0,64.4991,64.4991,64.4601,64.4698,25080.0
2024-06-21 13:25:00,66.01,66.05,66.01,66.03,10633.0,64.4698,64.5089,64.4698,64.4894,10633.0
2024-06-21 13:30:00,66.02,66.04,66.02,66.03,7922.0,64.4796,64.4991,64.4796,64.4894,7922.0
2024-06-21 13:35:00,66.04,66.05,66.01,66.05,25613.0,64.4991,64.5089,64.4698,64.5089,25613.0
2024-06-21 13:40:00,66.05,66.05,66.02,66.03,25781.0,64.5089,64.5089,64.4796,64.4894,25781.0
2024-06-21 13:45:00,66.03,66.06,66.03,66.05,33820.0,64.4894,64.5187,64.4894,64.5089,33820.0
2024-06-21 13:50:00,66.05,66.08,66.05,66.07,22607.0,64.5089,64.5382,64.5089,64.5284,22607.0
2024-06-21 13:55:00,66.08,66.08,66.02,66.02,7352.0,64.5382,64.5382,64.4796,64.4796,7352.0
2024-06-21 14:00:00,66.02,66.03,65.99,66.01,20927.0,64.4796,64.4894,64.4503,64.4698,20927.0
2024-06-21 14:05:00,66.01,66.03,66.0,66.02,25966.0,64.4698,64.4894,64.4601,64.4796,25966.0
2024-06-21 14:10:00,66.03,66.06,66.01,66.04,17990.0,64.4894,64.5187,64.4698,64.4991,17990.0
2024-06-21 14:15:00,66.04,66.07,66.03,66.06,24509.0,64.4991,64.5284,64.4894,64.5187,24509.0
2024-06-21 14:20:00,66.05,66.07,66.03,66.05,12661.0,64.5089,64.5284,64.4894,64.5089,12661.0
2024-06-21 14:25:00,66.05,66.09,66.05,66.08,19565.0,64.5089,64.548,64.5089,64.5382,19565.0
2024-06-21 14:30:00,66.08,66.08,66.04,66.06,24957.0,64.5382,64.5382,64.4991,64.5187,24957.0
2024-06-21 14:35:00,66.05,66.07,66.03,66.05,63180.0,64.5089,64.5284,64.4894,64.5089,63180.0
2024-06-21 14:40:00,66.05,66.06,66.04,66.05,12197.0,64.5089,64.5187,64.4991,64.5089,12197.0
2024-06-21 14:45:00,66.06,66.07,66.05,66.06,15468.0,64.5187,64.5284,64.5089,64.5187,15468.0
2024-06-21 14:50:00,66.06,66.06,66.04,66.05,16070.0,64.5187,64.5187,64.4991,64.5089,16070.0
2024-06-21 14:55:00,66.05,66.07,66.03,66.06,19675.0,64.5089,64.5284,64.4894,64.5187,19675.0
2024-06-21 15:00:00,66.06,66.1,66.06,66.1,10374.0,64.5187,64.5577,64.5187,64.5577,10374.0
2024-06-21 15:05:00,66.1,66.12,66.09,66.09,19920.0,64.5577,64.5773,64.548,64.548,19920.0
2024-06-21 15:10:00,66.09,66.1,66.08,66.09,16589.0,64.548,64.5577,64.5382,64.548,16589.0
2024-06-21 15:15:00,66.08,66.09,66.08,66.09,8475.0,64.5382,64.548,64.5382,64.548,8475.0
2024-06-21 15:20:00,66.09,66.1,66.06,66.09,40700.0,64.548,64.5577,64.5187,64.548,40700.0
2024-06-21 15:25:00,66.09,66.09,66.06,66.06,53152.0,64.548,64.548,64.5187,64.5187,53152.0
2024-06-21 15:30:00,66.06,66.07,66.05,66.06,13231.0,64.5187,64.5284,64.5089,64.5187,13231.0
2024-06-21 15:35:00,66.06,66.08,66.04,66.05,40472.0,64.5187,64.5382,64.4991,64.5089,40472.0
2024-06-21 15:40:00,66.05,66.06,66.04,66.06,23013.0,64.5089,64.5187,64.4991,64.5187,23013.0
2024-06-21 15:45:00,66.06,66.06,66.03,66.05,93365.0,64.5187,64.5187,64.4894,64.5089,93365.0
2024-06-21 15:50:00,66.05,66.09,66.03,66.06,154519.0,64.5089,64.548,64.4894,64.5187,154519.0
2024-06-21 15:55:00,66.06,66.06,66.0,66.02,298522.0,64.5187,64.5187,64.4601,64.4796,298522.0
2024-06-24 09:30:00,66.64,66.69,66.63,66.66,103085.0,65.0851,65.134,65.0754,65.1047,103085.0
2024-06-24 09:35:00,66.66,66.75,66.66,66.75,43846.0,65.1047,65.1926,65.1047,65.1926,43846.0
2024-06-24 09:40:00,66.76,66.76,66.66,66.67,45654.0,65.2023,65.2023,65.1047,65.1144,45654.0
2024-06-24 09:45:00,66.66,66.68,66.62,66.67,50355.0,65.1047,65.1242,65.0656,65.1144,50355.0
2024-06-24 09:50:00,66.67,66.76,66.67,66.76,41563.0,65.1144,65.2023,65.1144,65.2023,41563.0
2024-06-24 09:55:00,66.76,66.79,66.74,66.77,24804.0,65.2023,65.2316,65.1828,65.2121,24804.0
2024-06-24 10:00:00,66.78,66.84,66.78,66.84,27113.0,65.2219,65.2805,65.2219,65.2805,27113.0
2024-06-24 10:05:00,66.84,66.87,66.81,66.87,47287.0,65.2805,65.3098,65.2512,65.3098,47287.0
2024-06-24 10:10:00,66.87,66.87,66.81,66.84,39121.0,65.3098,65.3098,65.2512,65.2805,39121.0
2024-06-24 10:15:00,66.84,66.84,66.77,66.81,45781.0,65.2805,65.2805,65.2121,65.2512,45781.0
2024-06-24 10:20:00,66.81,66.84,66.81,66.82,29597.0,65.2512,65.2805,65.2512,65.2609,29597.0
2024-06-24 10:25:00,66.82,66.83,66.72,66.73,34815.0,65.2609,65.2707,65.1633,65.173,34815.0
2024-06-24 10:30:00,66.74,66.79,66.74,66.78,20528.0,65.1828,65.2316,65.1828,65.2219,20528.0
2024-06-24 10:35:00,66.78,66.83,66.78,66.83,27346.0,65.2219,65.2707,65.2219,65.2707,27346.0
2024-06-24 10:40:00,66.81,66.82,66.75,66.76,15452.0,65.2512,65.2609,65.1926,65.2023,15452.0
2024-06-24 10:45:00,66.76,66.77,66.71,66.71,14346.0,65.2023,65.2121,65.1535,65.1535,14346.0
2024-06-24 10:50:00,66.7,66.72,66.68,66.7,23896.0,65.1437,65.1633,65.1242,65.1437,23896.0
2024-06-24 10:55:00,66.7,66.76,66.7,66.75,33335.0,65.1437,65.2023,65.1437,65.1926,33335.0
2024-06-24 11:00:00,66.75,66.79,66.73,66.77,20854.0,65.1926,65.2316,65.173,65.2121,20854.0
2024-06-24 11:05:00,66.76,66.77,66.74,66.75,17720.0,65.2023,65.2121,65.1828,65.1926,17720.0
2024-06-24 11:10:00,66.76,66.79,66.75,66.78,5020.0,65.2023,65.2316,65.1926,65.2219,5020.0
2024-06-24 11:15:00,66.78,66.81,66.76,66.81,12705.0,65.2219,65.2512,65.2023,65.2512,12705.0
2024-06-24 11:20:00,66.81,66.81,66.75,66.77,95277.0,65.2512,65.2512,65.1926,65.2121,95277.0
2024-06-24 11:25:00,66.76,66.8,66.75,66.8,9845.0,65.2023,65.2414,65.1926,65.2414,9845.0
2024-06-24 11:30:00,66.8,66.8,66.77,66.78,23488.0,65.2414,65.2414,65.2121,65.2219,23488.0
2024-06-24 11:35:00,66.77,66.79,66.76,66.78,22313.0,65.2121,65.2316,65.2023,65.2219,22313.0
2024-06-24 11:40:00,66.78,66.78,66.76,66.76,37024.0,65.2219,65.2219,65.2023,65.2023,37024.0
2024-06-24 11:45:00,66.76,66.77,66.73,66.75,44109.0,65.2023,65.2121,65.173,65.1926,44109.0
2024-06-24 11:50:00,66.75,66.76,66.74,66.76,23701.0,65.1926,65.2023,65.1828,65.2023,23701.0
2024-06-24 11:55:00,66.76,66.77,66.75,66.77,22553.0,65.2023,65.2121,65.1926,65.2121,22553.0
2024-06-24 12:00:00,66.77,66.78,66.75,66.78,77923.0,65.2121,65.2219,65.1926,65.2219,77923.0
2024-06-24 12:05:00,66.77,66.79,66.75,66.78,180533.0,65.2121,65.2316,65.1926,65.2219,180533.0
2024-06-24 12:10:00,66.78,66.78,66.76,66.77,37331.0,65.2219,65.2219,65.2023,65.2121,37331.0
2024-06-24 12:15:00,66.78,66.8,66.76,66.78,27844.0,65.2219,65.2414,65.2023,65.2219,27844.0
2024-06-24 12:20:00,66.78,66.79,66.77,66.78,8852.0,65.2219,65.2316,65.2121,65.2219,8852.0
2024-06-24 12:25:00,66.78,66.78,66.76,66.77,6973.0,65.2219,65.2219,65.2023,65.2121,6973.0
2024-06-24 12:30:00,66.77,66.79,66.76,66.76,13594.0,65.2121,65.2316,65.2023,65.2023,13594.0
2024-06-24 12:35:00,66.76,66.77,66.75,66.76,38422.0,65.2023,65.2121,65.1926,65.2023,38422.0
2024-06-24 12:40:00,66.76,66.77,66.72,66.73,46091.0,65.2023,65.2121,65.1633,65.173,46091.0
2024-06-24 12:45:00,66.73,66.74,66.72,66.73,18902.0,65.173,65.1828,65.1633,65.173,18902.0
2024-06-24 12:50:00,66.73,66.73,66.7,66.7,21811.0,65.173,65.173,65.1437,65.1437,21811.0
2024-06-24 12:55:00,66.7,66.72,66.67,66.7,16869.0,65.1437,65.1633,65.1144,65.1437,16869.0
2024-06-24 13:00:00,66.69,66.72,66.68,66.72,43607.0,65.134,65.1633,65.1242,65.1633,43607.0
2024-06-24 13:05:00,66.72,66.72,66.61,66.63,59857.0,65.1633,65.1633,65.0558,65.0754,59857.0
2024-06-24 13:10:00,66.63,66.64,66.61,66.63,14568.0,65.0754,65.0851,65.0558,65.0754,14568.0
2024-06-24 13:15:00,66.62,66.66,66.62,66.64,16240.0,65.0656,65.1047,65.0656,65.0851,16240.0
2024-06-24 13:20:00,66.64,66.64,66.59,66.59,18583.0,65.0851,65.0851,65.0363,65.0363,18583.0
2024-06-24 13:25:00,66.59,66.64,66.59,66.62,14510.0,65.0363,65.0851,65.0363,65.0656,14510.0
2024-06-24 13:30:00,66.62,66.62,66.56,66.56,17367.0,65.0656,65.0656,65.007,65.007,17367.0
2024-06-24 13:35:00,66.57,66.6,66.56,66.6,16730.0,65.0168,65.0461,65.007,65.0461,16730.0
2024-06-24 13:40:00,66.61,66.61,66.57,66.58,19651.0,65.0558,65.0558,65.0168,65.0265,19651.0
2024-06-24 13:45:00,66.58,66.59,66.56,66.58,14842.0,65.0265,65.0363,65.007,65.0265,14842.0
2024-06-24 13:50:00,66.57,66.57,66.53,66.56,10132.0,65.0168,65.0168,64.9777,65.007,10132.0
2024-06-24 13:55:00,66.57,66.59,66.56,66.57,12396.0,65.0168,65.0363,65.007,65.0168,12396.0
2024-06-24 14:00:00,66.56,66.57,66.53,66.53,62160.0,65.007,65.0168,64.9777,64.9777,62160.0
2024-06-24 14:05:00,66.53,66.56,66.53,66.55,13745.0,64.9777,65.007,64.9777,64.9972,13745.0
2024-06-24 14:10:00,66.54,66.55,66.52,66.53,8049.0,64.9875,64.9972,64.9679,64.9777,8049.0
2024-06-24 14:15:00,66.53,66.56,66.53,66.55,16294.0,64.9777,65.007,64.9777,64.9972,16294.0
2024-06-24 14:20:00,66.55,66.57,66.55,66.56,29476.0,64.9972,65.0168,64.9972,65.007,29476.0
2024-06-24 14:25:00,66.56,66.57,66.54,66.56,59996.0,65.007,65.0168,64.9875,65.007,59996.0
2024-06-24 14:30:00,66.55,66.56,66.54,66.55,9624.0,64.9972,65.007,64.9875,64.9972,9624.0
2024-06-24 14:35:00,66.55,66.61,66.54,66.6,22954.0,64.9972,65.0558,64.9875,65.0461,22954.0
2024-06-24 14:40:00,66.59,66.62,66.59,66.62,15065.0,65.0363,65.0656,65.0363,65.0656,15065.0
2024-06-24 14:45:00,66.62,66.67,66.61,66.67,8817.0,65.0656,65.1144,65.0558,65.1144,8817.0
2024-06-24 14:50:00,66.67,66.68,66.66,66.67,14234.0,65.1144,65.1242,65.1047,65.1144,14234.0
2024-06-24 14:55:00,66.66,66.66,66.63,66.66,32214.0,65.1047,65.1047,65.0754,65.1047,32214.0
2024-06-24 15:00:00,66.65,66.67,66.64,66.64,36192.0,65.0949,65.1144,65.0851,65.0851,36192.0
2024-06-24 15:05:00,66.64,66.65,66.64,66.65,29145.0,65.0851,65.0949,65.0851,65.0949,29145.0
2024-06-24 15:10:00,66.65,66.66,66.61,66.62,33777.0,65.0949,65.1047,65.0558,65.0656,33777.0
2024-06-24 15:15:00,66.62,66.62,66.57,66.57,53590.0,65.0656,65.0656,65.0168,65.0168,53590.0
2024-06-24 15:20:00,66.57,66.59,66.56,66.58,13291.0,65.0168,65.0363,65.007,65.0265,13291.0
2024-06-24 15:25:00,66.58,66.61,66.58,66.6,15298.0,65.0265,65.0558,65.0265,65.0461,15298.0
2024-06-24 15:30:00,66.61,66.61,66.56,66.57,73493.0,65.0558,65.0558,65.007,65.0168,73493.0
2024-06-24 15:35:00,66.58,66.59,66.55,66.56,36117.0,65.0265,65.0363,64.9972,65.007,36117.0
2024-06-24 15:40:00,66.56,66.57,66.54,66.55,37461.0,65.007,65.0168,64.9875,64.9972,37461.0
2024-06-24 15:45:00,66.55,66.56,66.5,66.52,47819.0,64.9972,65.007,64.9484,64.9679,47819.0
2024-06-24 15:50:00,66.53,66.54,66.49,66.52,63408.0,64.9777,64.9875,64.9386,64.9679,63408.0
2024-06-24 15:55:00,66.52,66.54,66.5,66.51,189038.0,64.9679,64.9875,64.9484,64.9582,189038.0
2024-06-25 09:30:00,67.44,67.44,67.33,67.34,150926.0,65.8665,65.8665,65.759,65.7688,150926.0
2024-06-25 09:35:00,67.34,67.38,67.31,67.37,65174.0,65.7688,65.8079,65.7395,65.7981,65174.0
2024-06-25 09:40:00,67.37,67.39,67.33,67.34,42480.0,65.7981,65.8176,65.759,65.7688,42480.0
2024-06-25 09:45:00,67.34,67.36,67.31,67.34,38851.0,65.7688,65.7883,65.7395,65.7688,38851.0
2024-06-25 09:50:00,67.35,67.36,67.29,67.3,41395.0,65.7786,65.7883,65.72,65.7297,41395.0
2024-06-25 09:55:00,67.3,67.31,67.26,67.27,58114.0,65.7297,65.7395,65.6907,65.7004,58114.0
2024-06-25 10:00:00,67.27,67.34,67.26,67.33,63915.0,65.7004,65.7688,65.6907,65.759,63915.0
2024-06-25 10:05:00,67.33,67.34,67.32,67.32,54291.0,65.759,65.7688,65.7493,65.7493,54291.0
2024-06-25 10:10:00,67.32,67.38,67.32,67.37,57028.0,65.7493,65.8079,65.7493,65.7981,57028.0
2024-06-25 10:15:00,67.37,67.38,67.32,67.34,53090.0,65.7981,65.8079,65.7493,65.7688,53090.0
2024-06-25 10:20:00,67.34,67.38,67.33,67.36,36519.0,65.7688,65.8079,65.759,65.7883,36519.0
2024-06-25 10:25:00,67.35,67.38,67.34,67.35,64790.0,65.7786,65.8079,65.7688,65.7786,64790.0
2024-06-25 10:30:00,67.36,67.39,67.35,67.37,33342.0,65.7883,65.8176,65.7786,65.7981,33342.0
2024-06-25 10:35:00,67.36,67.38,67.34,67.38,34517.0,65.7883,65.8079,65.7688,65.8079,34517.0
2024-06-25 10:40:00,67.37,67.43,67.37,67.42,25392.0,65.7981,65.8567,65.7981,65.8469,25392.0
2024-06-25 10:45:00,67.41,67.41,67.35,67.36,35613.0,65.8372,65.8372,65.7786,65.7883,35613.0
2024-06-25 10:50:00,67.36,67.37,67.33,67.35,26235.0,65.7883,65.7981,65.759,65.7786,26235.0
2024-06-25 10:55:00,67.35,67.36,67.32,67.34,20778.0,65.7786,65.7883,65.7493,65.7688,20778.0
2024-06-25 11:00:00,67.34,67.41,67.33,67.4,36966.0,65.7688,65.8372,65.759,65.8274,36966.0
2024-06-25 11:05:00,67.41,67.41,67.37,67.39,19200.0,65.8372,65.8372,65.7981,65.8176,19200.0
2024-06-25 11:10:00,67.39,67.43,67.38,67.42,34524.0,65.8176,65.8567,65.8079,65.8469,34524.0
2024-06-25 11:15:00,67.42,67.43,67.41,67.42,23019.0,65.8469,65.8567,65.8372,65.8469,23019.0
2024-06-25 11:20:00,67.42,67.44,67.39,67.41,45647.0,65.8469,65.8665,65.8176,65.8372,45647.0
2024-06-25 11:25:00,67.41,67.45,67.4,67.44,44031.0,65.8372,65.8762,65.8274,65.8665,44031.0
2024-06-25 11:30:00,67.44,67.48,67.44,67.45,33585.0,65.8665,65.9055,65.8665,65.8762,33585.0
2024-06-25 11:35:00,67.46,67.46,67.44,67.44,22580.0,65.886,65.886,65.8665,65.8665,22580.0
2024-06-25 11:40:00,67.44,67.45,67.42,67.42,19960.0,65.8665,65.8762,65.8469,65.8469,19960.0
2024-06-25 11:45:00,67.42,67.47,67.42,67.46,24975.0,65.8469,65.8958,65.8469,65.886,24975.0
2024-06-25 11:50:00,67.46,67.48,67.45,67.48,25289.0,65.886,65.9055,65.8762,65.9055,25289.0
2024-06-25 11:55:00,67.48,67.48,67.46,67.47,28544.0,65.9055,65.9055,65.886,65.8958,28544.0
2024-06-25 12:00:00,67.47,67.47,67.44,67.45,19139.0,65.8958,65.8958,65.8665,65.8762,19139.0
2024-06-25 12:05:00,67.45,67.46,67.43,67.44,58704.0,65.8762,65.886,65.8567,65.8665,58704.0
2024-06-25 12:10:00,67.45,67.45,67.41,67.42,229060.0,65.8762,65.8762,65.8372,65.8469,229060.0
2024-06-25 12:15:00,67.42,67.45,67.42,67.45,46529.0,65.8469,65.8762,65.8469,65.8762,46529.0
2024-06-25 12:20:00,67.46,67.46,67.41,67.42,90244.0,65.886,65.886,65.8372,65.8469,90244.0
2024-06-25 12:25:00,67.42,67.46,67.42,67.44,44635.0,65.8469,65.886,65.8469,65.8665,44635.0
2024-06-25 12:30:00,67.44,67.44,67.42,67.42,19970.0,65.8665,65.8665,65.8469,65.8469,19970.0
2024-06-25 12:35:00,67.42,67.44,67.42,67.44,23505.0,65.8469,65.8665,65.8469,65.8665,23505.0
2024-06-25 12:40:00,67.44,67.44,67.41,67.42,21336.0,65.8665,65.8665,65.8372,65.8469,21336.0
2024-06-25 12:45:00,67.42,67.44,67.4,67.43,30985.0,65.8469,65.8665,65.8274,65.8567,30985.0
2024-06-25 12:50:00,67.44,67.44,67.41,67.42,17613.0,65.8665,65.8665,65.8372,65.8469,17613.0
2024-06-25 12:55:00,67.42,67.43,67.4,67.42,16427.0,65.8469,65.8567,65.8274,65.8469,16427.0
2024-06-25 13:00:00,67.41,67.42,67.38,67.38,19136.0,65.8372,65.8469,65.8079,65.8079,19136.0
2024-06-25 13:05:00,67.38,67.43,67.37,67.42,28439.0,65.8079,65.8567,65.7981,65.8469,28439.0
2024-06-25 13:10:00,67.42,67.47,67.41,67.47,28324.0,65.8469,65.8958,65.8372,65.8958,28324.0
2024-06-25 13:15:00,67.46,67.46,67.44,67.45,16281.0,65.886,65.886,65.8665,65.8762,16281.0
2024-06-25 13:20:00,67.46,67.47,67.45,67.47,9608.0,65.886,65.8958,65.8762,65.8958,9608.0
2024-06-25 13:25:00,67.47,67.51,67.47,67.51,35088.0,65.8958,65.9348,65.8958,65.9348,35088.0
2024-06-25 13:30:00,67.51,67.51,67.49,67.5,32630.0,65.9348,65.9348,65.9153,65.9251,32630.0
2024-06-25 13:35:00,67.5,67.51,67.49,67.5,15121.0,65.9251,65.9348,65.9153,65.9251,15121.0
2024-06-25 13:40:00,67.5,67.53,67.5,67.53,38845.0,65.9251,65.9544,65.9251,65.9544,38845.0
2024-06-25 13:45:00,67.53,67.56,67.52,67.55,39600.0,65.9544,65.9837,65.9446,65.9739,39600.0
2024-06-25 13:50:00,67.56,67.57,67.53,67.54,21273.0,65.9837,65.9934,65.9544,65.9641,21273.0
2024-06-25 13:55:00,67.54,67.56,67.53,67.53,13120.0,65.9641,65.9837,65.9544,65.9544,13120.0
2024-06-25 14:00:00,67.53,67.54,67.52,67.54,26241.0,65.9544,65.9641,65.9446,65.9641,26241.0
2024-06-25 14:05:00,67.53,67.55,67.53,67.55,30771.0,65.9544,65.9739,65.9544,65.9739,30771.0
2024-06-25 14:10:00,67.55,67.56,67.54,67.56,24575.0,65.9739,65.9837,65.9641,65.9837,24575.0
2024-06-25 14:15:00,67.56,67.57,67.55,67.57,28630.0,65.9837,65.9934,65.9739,65.9934,28630.0
2024-06-25 14:20:00,67.56,67.57,67.55,67.57,20745.0,65.9837,65.9934,65.9739,65.9934,20745.0
2024-06-25 14:25:00,67.57,67.6,67.57,67.6,29881.0,65.9934,66.0227,65.9934,66.0227,29881.0
2024-06-25 14:30:00,67.59,67.6,67.58,67.58,39953.0,66.013,66.0227,66.0032,66.0032,39953.0
2024-06-25 14:35:00,67.57,67.58,67.55,67.56,33521.0,65.9934,66.0032,65.9739,65.9837,33521.0
2024-06-25 14:40:00,67.57,67.59,67.56,67.59,25209.0,65.9934,66.013,65.9837,66.013,25209.0
2024-06-25 14:45:00,67.59,67.59,67.54,67.56,35937.0,66.013,66.013,65.9641,65.9837,35937.0
2024-06-25 14:50:00,67.56,67.57,67.56,67.57,12231.0,65.9837,65.9934,65.9837,65.9934,12231.0
2024-06-25 14:55:00,67.57,67.58,67.56,67.57,35407.0,65.9934,66.0032,65.9837,65.9934,35407.0
2024-06-25 15:00:00,67.58,67.58,67.56,67.58,24643.0,66.0032,66.0032,65.9837,66.0032,24643.0
2024-06-25 15:05:00,67.58,67.61,67.57,67.6,48572.0,66.0032,66.0325,65.9934,66.0227,48572.0
2024-06-25 15:10:00,67.6,67.61,67.59,67.61,40610.0,66.0227,66.0325,66.013,66.0325,40610.0
2024-06-25 15:15:00,67.6,67.64,67.6,67.64,21492.0,66.0227,66.0618,66.0227,66.0618,21492.0
2024-06-25 15:20:00,67.64,67.65,67.63,67.65,29736.0,66.0618,66.0716,66.052,66.0716,29736.0
2024-06-25 15:25:00,67.65,67.66,67.63,67.66,68335.0,66.0716,66.0813,66.052,66.0813,68335.0
2024-06-25 15:30:00,67.65,67.66,67.64,67.65,38009.0,66.0716,66.0813,66.0618,66.0716,38009.0
2024-06-25 15:35:00,67.65,67.66,67.64,67.65,104793.0,66.0716,66.0813,66.0618,66.0716,104793.0
2024-06-25 15:40:00,67.64,67.65,67.62,67.63,32499.0,66.0618,66.0716,66.0423,66.052,32499.0
2024-06-25 15:45:00,67.62,67.63,67.6,67.61,65425.0,66.0423,66.052,66.0227,66.0325,65425.0
2024-06-25 15:50:00,67.62,67.62,67.57,67.59,220055.0,66.0423,66.0423,65.9934,66.013,220055.0
2024-06-25 15:55:00,67.58,67.59,67.51,67.54,471656.0,66.0032,66.013,65.9348,65.9641,471656.0
2024-06-26 09:30:00,67.33,67.33,67.22,67.3,153317.0,65.759,65.759,65.6516,65.7297,153317.0
2024-06-26 09:35:00,67.3,67.35,67.29,67.33,37583.0,65.7297,65.7786,65.72,65.759,37583.0
2024-06-26 09:40:00,67.32,67.38,67.31,67.32,46625.0,65.7493,65.8079,65.7395,65.7493,46625.0
2024-06-26 09:45:00,67.33,67.35,67.3,67.32,59173.0,65.759,65.7786,65.7297,65.7493,59173.0
2024-06-26 09:50:00,67.33,67.35,67.3,67.32,38617.0,65.759,65.7786,65.7297,65.7493,38617.0
2024-06-26 09:55:00,67.31,67.35,67.29,67.32,26171.0,65.7395,65.7786,65.72,65.7493,26171.0
2024-06-26 10:00:00,67.32,67.36,67.27,67.35,33943.0,65.7493,65.7883,65.7004,65.7786,33943.0
2024-06-26 10:05:00,67.36,67.38,67.34,67.36,21568.0,65.7883,65.8079,65.7688,65.7883,21568.0
2024-06-26 10:10:00,67.37,67.42,67.36,67.42,31482.0,65.7981,65.8469,65.7883,65.8469,31482.0
2024-06-26 10:15:00,67.42,67.44,67.4,67.43,10488.0,65.8469,65.8665,65.8274,65.8567,10488.0
2024-06-26 10:20:00,67.42,67.46,67.42,67.44,18299.0,65.8469,65.886,65.8469,65.8665,18299.0
2024-06-26 10:25:00,67.44,67.45,67.35,67.37,29669.0,65.8665,65.8762,65.7786,65.7981,29669.0
2024-06-26 10:30:00,67.37,67.4,67.36,67.38,16326.0,65.7981,65.8274,65.7883,65.8079,16326.0
2024-06-26 10:35:00,67.38,67.4,67.37,67.39,19725.0,65.8079,65.8274,65.7981,65.8176,19725.0
2024-06-26 10:40:00,67.39,67.4,67.36,67.39,18671.0,65.8176,65.8274,65.7883,65.8176,18671.0
2024-06-26 10:45:00,67.39,67.42,67.39,67.4,21789.0,65.8176,65.8469,65.8176,65.8274,21789.0
2024-06-26 10:50:00,67.4,67.43,67.39,67.42,24482.0,65.8274,65.8567,65.8176,65.8469,24482.0
2024-06-26 10:55:00,67.42,67.44,67.36,67.38,20038.0,65.8469,65.8665,65.7883,65.8079,20038.0
2024-06-26 11:00:00,67.38,67.4,67.34,67.37,25667.0,65.8079,65.8274,65.7688,65.7981,25667.0
2024-06-26 11:05:00,67.36,67.37,67.29,67.29,155470.0,65.7883,65.7981,65.72,65.72,155470.0
2024-06-26 11:10:00,67.29,67.3,67.22,67.28,37895.0,65.72,65.7297,65.6516,65.7102,37895.0
2024-06-26 11:15:00,67.28,67.32,67.27,67.31,22825.0,65.7102,65.7493,65.7004,65.7395,22825.0
2024-06-26 11:20:00,67.31,67.35,67.3,67.34,33919.0,65.7395,65.7786,65.7297,65.7688,33919.0
2024-06-26 11:25:00,67.34,67.36,67.3,67.3,52828.0,65.7688,65.7883,65.7297,65.7297,52828.0
2024-06-26 11:30:00,67.3,67.33,67.28,67.3,33732.0,65.7297,65.759,65.7102,65.7297,33732.0
2024-06-26 11:35:00,67.3,67.31,67.27,67.31,13574.0,65.7297,65.7395,65.7004,65.7395,13574.0
2024-06-26 11:40:00,67.3,67.33,67.28,67.33,37042.0,65.7297,65.759,65.7102,65.759,37042.0
2024-06-26 11:45:00,67.33,67.38,67.33,67.37,17223.0,65.759,65.8079,65.759,65.7981,17223.0
2024-06-26 11:50:00,67.38,67.42,67.37,67.42,99301.0,65.8079,65.8469,65.7981,65.8469,99301.0
2024-06-26 11:55:00,67.41,67.43,67.38,67.43,40430.0,65.8372,65.8567,65.8079,65.8567,40430.0
2024-06-26 12:00:00,67.42,67.44,67.41,67.43,62367.0,65.8469,65.8665,65.8372,65.8567,62367.0
2024-06-26 12:05:00,67.44,67.47,67.43,67.47,35019.0,65.8665,65.8958,65.8567,65.8958,35019.0
2024-06-26 12:10:00,67.47,67.48,67.44,67.45,14700.0,65.8958,65.9055,65.8665,65.8762,14700.0
2024-06-26 12:15:00,67.45,67.47,67.44,67.47,17245.0,65.8762,65.8958,65.8665,65.8958,17245.0
2024-06-26 12:20:00,67.47,67.48,67.45,67.47,17814.0,65.8958,65.9055,65.8762,65.8958,17814.0
2024-06-26 12:25:00,67.46,67.51,67.45,67.49,23384.0,65.886,65.9348,65.8762,65.9153,23384.0
2024-06-26 12:30:00,67.48,67.48,67.45,67.48,11707.0,65.9055,65.9055,65.8762,65.9055,11707.0
2024-06-26 12:35:00,67.48,67.48,67.42,67.43,12927.0,65.9055,65.9055,65.8469,65.8567,12927.0
2024-06-26 12:40:00,67.43,67.46,67.41,67.42,12227.0,65.8567,65.886,65.8372,65.8469,12227.0
2024-06-26 12:45:00,67.42,67.43,67.35,67.36,26865.0,65.8469,65.8567,65.7786,65.7883,26865.0
2024-06-26 12:50:00,67.36,67.4,67.36,67.39,23307.0,65.7883,65.8274,65.7883,65.8176,23307.0
2024-06-26 12:55:00,67.39,67.41,67.38,67.4,26162.0,65.8176,65.8372,65.8079,65.8274,26162.0
2024-06-26 13:00:00,67.39,67.41,67.34,67.41,51571.0,65.8176,65.8372,65.7688,65.8372,51571.0
2024-06-26 13:05:00,67.41,67.42,67.35,67.4,35776.0,65.8372,65.8469,65.7786,65.8274,35776.0
2024-06-26 13:10:00,67.4,67.44,67.39,67.43,18954.0,65.8274,65.8665,65.8176,65.8567,18954.0
2024-06-26 13:15:00,67.42,67.42,67.35,67.36,23436.0,65.8469,65.8469,65.7786,65.7883,23436.0
2024-06-26 13:20:00,67.36,67.39,67.34,67.34,50101.0,65.7883,65.8176,65.7688,65.7688,50101.0
2024-06-26 13:25:00,67.34,67.36,67.32,67.36,23993.0,65.7688,65.7883,65.7493,65.7883,23993.0
2024-06-26 13:30:00,67.35,67.36,67.34,67.36,15764.0,65.7786,65.7883,65.7688,65.7883,15764.0
2024-06-26 13:35:00,67.36,67.37,67.33,67.34,14970.0,65.7883,65.7981,65.759,65.7688,14970.0
2024-06-26 13:40:00,67.34,67.35,67.31,67.32,43486.0,65.7688,65.7786,65.7395,65.7493,43486.0
2024-06-26 13:45:00,67.31,67.32,67.29,67.29,13631.0,65.7395,65.7493,65.72,65.72,13631.0
2024-06-26 13:50:00,67.29,67.29,67.27,67.28,12876.0,65.72,65.72,65.7004,65.7102,12876.0
2024-06-26 13:55:00,67.28,67.31,67.27,67.31,9449.0,65.7102,65.7395,65.7004,65.7395,9449.0
2024-06-26 14:00:00,67.3,67.3,67.25,67.25,18166.0,65.7297,65.7297,65.6809,65.6809,18166.0
2024-06-26 14:05:00,67.26,67.28,67.24,67.28,17117.0,65.6907,65.7102,65.6711,65.7102,17117.0
2024-06-26 14:10:00,67.28,67.3,67.27,67.3,11916.0,65.7102,65.7297,65.7004,65.7297,11916.0
2024-06-26 14:15:00,67.3,67.31,67.3,67.31,7622.0,65.7297,65.7395,65.7297,65.7395,7622.0
2024-06-26 14:20:00,67.3,67.32,67.29,67.31,11415.0,65.7297,65.7493,65.72,65.7395,11415.0
2024-06-26 14:25:00,67.31,67.32,67.29,67.3,9172.0,65.7395,65.7493,65.72,65.7297,9172.0
2024-06-26 14:30:00,67.3,67.32,67.3,67.31,16752.0,65.7297,65.7493,65.7297,65.7395,16752.0
2024-06-26 14:35:00,67.31,67.32,67.29,67.3,10498.0,65.7395,65.7493,65.72,65.7297,10498.0
2024-06-26 14:40:00,67.3,67.33,67.28,67.33,10150.0,65.7297,65.759,65.7102,65.759,10150.0
2024-06-26 14:45:00,67.33,67.36,67.32,67.35,16276.0,65.759,65.7883,65.7493,65.7786,16276.0
2024-06-26 14:50:00,67.36,67.36,67.31,67.33,8837.0,65.7883,65.7883,65.7395,65.759,8837.0
2024-06-26 14:55:00,67.32,67.32,67.27,67.29,8652.0,65.7493,65.7493,65.7004,65.72,8652.0
2024-06-26 15:00:00,67.29,67.3,67.26,67.29,17887.0,65.72,65.7297,65.6907,65.72,17887.0
2024-06-26 15:05:00,67.29,67.3,67.27,67.28,5126.0,65.72,65.7297,65.7004,65.7102,5126.0
2024-06-26 15:10:00,67.28,67.28,67.22,67.24,18455.0,65.7102,65.7102,65.6516,65.6711,18455.0
2024-06-26 15:15:00,67.25,67.27,67.25,67.27,23398.0,65.6809,65.7004,65.6809,65.7004,23398.0
2024-06-26 15:20:00,67.26,67.3,67.25,67.3,13540.0,65.6907,65.7297,65.6809,65.7297,13540.0
2024-06-26 15:25:00,67.3,67.3,67.28,67.3,12058.0,65.7297,65.7297,65.7102,65.7297,12058.0
2024-06-26 15:30:00,67.3,67.3,67.25,67.28,31306.0,65.7297,65.7297,65.6809,65.7102,31306.0
2024-06-26 15:35:00,67.28,67.31,67.27,67.31,37103.0,65.7102,65.7395,65.7004,65.7395,37103.0
2024-06-26 15:40:00,67.3,67.33,67.29,67.33,42855.0,65.7297,65.759,65.72,65.759,42855.0
2024-06-26 15:45:00,67.33,67.33,67.3,67.32,95951.0,65.759,65.759,65.7297,65.7493,95951.0
2024-06-26 15:50:00,67.32,67.4,67.32,67.4,161704.0,65.7493,65.8274,65.7493,65.8274,161704.0
2024-06-26 15:55:00,67.39,67.41,67.29,67.3,229358.0,65.8176,65.8372,65.72,65.7297,229358.0
2024-06-27 09:30:00,67.56,67.56,67.5,67.54,76584.0,65.9837,65.9837,65.9251,65.9641,76584.0
2024-06-27 09:35:00,67.55,67.63,67.54,67.63,42336.0,65.9739,66.052,65.9641,66.052,42336.0
2024-06-27 09:40:00,67.63,67.69,67.62,67.69,76943.0,66.052,66.1106,66.0423,66.1106,76943.0
2024-06-27 09:45:00,67.68,67.71,67.66,67.67,57422.0,66.1009,66.1302,66.0813,66.0911,57422.0
2024-06-27 09:50:00,67.66,67.66,67.58,67.66,56070.0,66.0813,66.0813,66.0032,66.0813,56070.0
2024-06-27 09:55:00,67.66,67.74,67.65,67.73,43394.0,66.0813,66.1595,66.0716,66.1497,43394.0
2024-06-27 10:00:00,67.74,67.81,67.72,67.78,40059.0,66.1595,66.2278,66.1399,66.1985,40059.0
2024-06-27 10:05:00,67.78,67.8,67.73,67.78,53072.0,66.1985,66.2181,66.1497,66.1985,53072.0
2024-06-27 10:10:00,67.77,67.83,67.77,67.83,33041.0,66.1888,66.2474,66.1888,66.2474,33041.0
2024-06-27 10:15:00,67.83,67.84,67.78,67.78,48195.0,66.2474,66.2571,66.1985,66.1985,48195.0
2024-06-27 10:20:00,67.78,67.79,67.76,67.77,50476.0,66.1985,66.2083,66.179,66.1888,50476.0
2024-06-27 10:25:00,67.76,67.8,67.76,67.78,51172.0,66.179,66.2181,66.179,66.1985,51172.0
2024-06-27 10:30:00,67.78,67.78,67.73,67.76,37454.0,66.1985,66.1985,66.1497,66.179,37454.0
2024-06-27 10:35:00,67.77,67.81,67.73,67.81,22686.0,66.1888,66.2278,66.1497,66.2278,22686.0
2024-06-27 10:40:00,67.81,67.82,67.77,67.8,7926.0,66.2278,66.2376,66.1888,66.2181,7926.0
2024-06-27 10:45:00,67.79,67.79,67.76,67.77,20341.0,66.2083,66.2083,66.179,66.1888,20341.0
2024-06-27 10:50:00,67.77,67.77,67.73,67.75,25387.0,66.1888,66.1888,66.1497,66.1692,25387.0
2024-06-27 10:55:00,67.75,67.75,67.71,67.73,33248.0,66.1692,66.1692,66.1302,66.1497,33248.0
2024-06-27 11:00:00,67.73,67.73,67.67,67.67,54867.0,66.1497,66.1497,66.0911,66.0911,54867.0
2024-06-27 11:05:00,67.67,67.67,67.64,67.65,30361.0,66.0911,66.0911,66.0618,66.0716,30361.0
2024-06-27 11:10:00,67.65,67.66,67.63,67.65,206277.0,66.0716,66.0813,66.052,66.0716,206277.0
2024-06-27 11:15:00,67.65,67.68,67.63,67.67,217537.0,66.0716,66.1009,66.052,66.0911,217537.0
2024-06-27 11:20:00,67.67,67.68,67.62,67.64,64990.0,66.0911,66.1009,66.0423,66.0618,64990.0
2024-06-27 11:25:00,67.65,67.66,67.59,67.59,41073.0,66.0716,66.0813,66.013,66.013,41073.0
2024-06-27 11:30:00,67.59,67.6,67.58,67.59,44566.0,66.013,66.0227,66.0032,66.013,44566.0
2024-06-27 11:35:00,67.6,67.6,67.58,67.6,22322.0,66.0227,66.0227,66.0032,66.0227,22322.0
2024-06-27 11:40:00,67.6,67.61,67.58,67.58,26200.0,66.0227,66.0325,66.0032,66.0032,26200.0
2024-06-27 11:45:00,67.57,67.61,67.56,67.59,22744.0,65.9934,66.0325,65.9837,66.013,22744.0
2024-06-27 11:50:00,67.59,67.6,67.57,67.57,14830.0,66.013,66.0227,65.9934,65.9934,14830.0
2024-06-27 11:55:00,67.56,67.6,67.55,67.59,51905.0,65.9837,66.0227,65.9739,66.013,51905.0
2024-06-27 12:00:00,67.59,67.6,67.57,67.59,64534.0,66.013,66.0227,65.9934,66.013,64534.0
2024-06-27 12:05:00,67.59,67.62,67.59,67.61,58497.0,66.013,66.0423,66.013,66.0325,58497.0
2024-06-27 12:10:00,67.61,67.64,67.6,67.64,11223.0,66.0325,66.0618,66.0227,66.0618,11223.0
2024-06-27 12:15:00,67.63,67.64,67.62,67.62,32229.0,66.052,66.0618,66.0423,66.0423,32229.0
2024-06-27 12:20:00,67.62,67.64,67.61,67.64,12195.0,66.0423,66.0618,66.0325,66.0618,12195.0
2024-06-27 12:25:00,67.64,67.65,67.62,67.65,15519.0,66.0618,66.0716,66.0423,66.0716,15519.0
2024-06-27 12:30:00,67.65,67.66,67.64,67.65,29829.0,66.0716,66.0813,66.0618,66.0716,29829.0
2024-06-27 12:35:00,67.65,67.67,67.63,67.64,21590.0,66.0716,66.0911,66.052,66.0618,21590.0
2024-06-27 12:40:00,67.64,67.66,67.63,67.66,33271.0,66.0618,66.0813,66.052,66.0813,33271.0
2024-06-27 12:45:00,67.66,67.67,67.65,67.65,11229.0,66.0813,66.0911,66.0716,66.0716,11229.0
2024-06-27 12:50:00,67.65,67.67,67.64,67.66,16643.0,66.0716,66.0911,66.0618,66.0813,16643.0
2024-06-27 12:55:00,67.65,67.67,67.64,67.64,15311.0,66.0716,66.0911,66.0618,66.0618,15311.0
2024-06-27 13:00:00,67.64,67.67,67.63,67.66,43445.0,66.0618,66.0911,66.052,66.0813,43445.0
2024-06-27 13:05:00,67.66,67.67,67.65,67.67,19167.0,66.0813,66.0911,66.0716,66.0911,19167.0
2024-06-27 13:10:00,67.67,67.67,67.63,67.64,15330.0,66.0911,66.0911,66.052,66.0618,15330.0
2024-06-27 13:15:00,67.65,67.65,67.61,67.61,17067.0,66.0716,66.0716,66.0325,66.0325,17067.0
2024-06-27 13:20:00,67.61,67.67,67.61,67.67,14236.0,66.0325,66.0911,66.0325,66.0911,14236.0
2024-06-27 13:25:00,67.67,67.68,67.65,67.67,35281.0,66.0911,66.1009,66.0716,66.0911,35281.0
2024-06-27 13:30:00,67.67,67.67,67.64,67.65,25954.0,66.0911,66.0911,66.0618,66.0716,25954.0
2024-06-27 13:35:00,67.66,67.68,67.66,67.68,9260.0,66.0813,66.1009,66.0813,66.1009,9260.0
2024-06-27 13:40:00,67.69,67.7,67.68,67.68,7425.0,66.1106,66.1204,66.1009,66.1009,7425.0
2024-06-27 13:45:00,67.68,67.69,67.67,67.69,47369.0,66.1009,66.1106,66.0911,66.1106,47369.0
2024-06-27 13:50:00,67.69,67.69,67.65,67.67,15169.0,66.1106,66.1106,66.0716,66.0911,15169.0
2024-06-27 13:55:00,67.67,67.68,67.65,67.65,16822.0,66.0911,66.1009,66.0716,66.0716,16822.0
2024-06-27 14:00:00,67.64,67.64,67.55,67.59,30929.0,66.0618,66.0618,65.9739,66.013,30929.0
2024-06-27 14:05:00,67.59,67.62,67.57,67.61,20326.0,66.013,66.0423,65.9934,66.0325,20326.0
2024-06-27 14:10:00,67.61,67.62,67.58,67.59,16962.0,66.0325,66.0423,66.0032,66.013,16962.0
2024-06-27 14:15:00,67.59,67.59,67.54,67.56,29763.0,66.013,66.013,65.9641,65.9837,29763.0
2024-06-27 14:20:00,67.57,67.58,67.55,67.58,25167.0,65.9934,66.0032,65.9739,66.0032,25167.0
2024-06-27 14:25:00,67.57,67.58,67.55,67.56,9104.0,65.9934,66.0032,65.9739,65.9837,9104.0
2024-06-27 14:30:00,67.56,67.6,67.54,67.6,28769.0,65.9837,66.0227,65.9641,66.0227,28769.0
2024-06-27 14:35:00,67.6,67.6,67.58,67.6,17659.0,66.0227,66.0227,66.0032,66.0227,17659.0
2024-06-27 14:40:00,67.6,67.6,67.59,67.59,11295.0,66.0227,66.0227,66.013,66.013,11295.0
2024-06-27 14:45:00,67.6,67.64,67.59,67.64,13244.0,66.0227,66.0618,66.013,66.0618,13244.0
2024-06-27 14:50:00,67.64,67.66,67.64,67.64,20593.0,66.0618,66.0813,66.0618,66.0618,20593.0
2024-06-27 14:55:00,67.65,67.65,67.61,67.64,45883.0,66.0716,66.0716,66.0325,66.0618,45883.0
2024-06-27 15:00:00,67.64,67.64,67.62,67.64,117607.0,66.0618,66.0618,66.0423,66.0618,117607.0
2024-06-27 15:05:00,67.65,67.65,67.62,67.65,36066.0,66.0716,66.0716,66.0423,66.0716,36066.0
2024-06-27 15:10:00,67.65,67.67,67.64,67.67,19442.0,66.0716,66.0911,66.0618,66.0911,19442.0
2024-06-27 15:15:00,67.67,67.67,67.63,67.64,20668.0,66.0911,66.0911,66.052,66.0618,20668.0
2024-06-27 15:20:00,67.63,67.67,67.63,67.66,40347.0,66.052,66.0911,66.052,66.0813,40347.0
2024-06-27 15:25:00,67.66,67.67,67.65,67.66,38108.0,66.0813,66.0911,66.0716,66.0813,38108.0
2024-06-27 15:30:00,67.66,67.66,67.63,67.64,16897.0,66.0813,66.0813,66.052,66.0618,16897.0
2024-06-27 15:35:00,67.64,67.67,67.62,67.67,36869.0,66.0618,66.0911,66.0423,66.0911,36869.0
2024-06-27 15:40:00,67.67,67.68,67.65,67.66,34235.0,66.0911,66.1009,66.0716,66.0813,34235.0
2024-06-27 15:45:00,67.66,67.67,67.64,67.65,36472.0,66.0813,66.0911,66.0618,66.0716,36472.0
2024-06-27 15:50:00,67.64,67.65,67.6,67.6,40033.0,66.0618,66.0716,66.0227,66.0227,40033.0
2024-06-27 15:55:00,67.61,67.67,67.6,67.63,142795.0,66.0325,66.0911,66.0227,66.052,142795.0
2024-06-28 09:30:00,68.21,68.23,68.15,68.22,234491.0,66.6185,66.638,66.5599,66.6283,234491.0
2024-06-28 09:35:00,68.23,68.37,68.22,68.36,138898.0,66.638,66.7748,66.6283,66.765,138898.0
2024-06-28 09:40:00,68.36,68.4,68.3,68.34,74765.0,66.765,66.8041,66.7064,66.7455,74765.0
2024-06-28 09:45:00,68.34,68.36,68.26,68.3,43452.0,66.7455,66.765,66.6673,66.7064,43452.0
2024-06-28 09:50:00,68.31,68.31,68.28,68.31,81988.0,66.7162,66.7162,66.6869,66.7162,81988.0
2024-06-28 09:55:00,68.31,68.34,68.28,68.3,77056.0,66.7162,66.7455,66.6869,66.7064,77056.0
2024-06-28 10:00:00,68.31,68.38,68.31,68.37,140168.0,66.7162,66.7845,66.7162,66.7748,140168.0
2024-06-28 10:05:00,68.37,68.45,68.35,68.45,50318.0,66.7748,66.8529,66.7552,66.8529,50318.0
2024-06-28 10:10:00,68.46,68.54,68.46,68.53,76445.0,66.8627,66.9408,66.8627,66.931,76445.0
2024-06-28 10:15:00,68.54,68.56,68.5,68.53,77295.0,66.9408,66.9603,66.9017,66.931,77295.0
2024-06-28 10:20:00,68.51,68.61,68.5,68.55,34367.0,66.9115,67.0092,66.9017,66.9506,34367.0
2024-06-28 10:25:00,68.55,68.62,68.54,68.56,71886.0,66.9506,67.0189,66.9408,66.9603,71886.0
2024-06-28 10:30:00,68.56,68.62,68.56,68.61,43115.0,66.9603,67.0189,66.9603,67.0092,43115.0
2024-06-28 10:35:00,68.6,68.61,68.5,68.5,160294.0,66.9994,67.0092,66.9017,66.9017,160294.0
2024-06-28 10:40:00,68.51,68.51,68.43,68.51,48817.0,66.9115,66.9115,66.8334,66.9115,48817.0
2024-06-28 10:45:00,68.51,68.55,68.5,68.54,30331.0,66.9115,66.9506,66.9017,66.9408,30331.0
2024-06-28 10:50:00,68.54,68.54,68.47,68.5,38007.0,66.9408,66.9408,66.8724,66.9017,38007.0
2024-06-28 10:55:00,68.48,68.51,68.44,68.46,37271.0,66.8822,66.9115,66.8431,66.8627,37271.0
2024-06-28 11:00:00,68.47,68.47,68.36,68.39,50539.0,66.8724,66.8724,66.765,66.7943,50539.0
2024-06-28 11:05:00,68.38,68.41,68.31,68.33,55901.0,66.7845,66.8138,66.7162,66.7357,55901.0
2024-06-28 11:10:00,68.32,68.38,68.31,68.38,49792.0,66.7259,66.7845,66.7162,66.7845,49792.0
2024-06-28 11:15:00,68.38,68.41,68.37,68.39,39002.0,66.7845,66.8138,66.7748,66.7943,39002.0
2024-06-28 11:20:00,68.39,68.45,68.39,68.42,41775.0,66.7943,66.8529,66.7943,66.8236,41775.0
2024-06-28 11:25:00,68.42,68.46,68.41,68.44,68986.0,66.8236,66.8627,66.8138,66.8431,68986.0
2024-06-28 11:30:00,68.43,68.49,68.41,68.49,47015.0,66.8334,66.892,66.8138,66.892,47015.0
2024-06-28 11:35:00,68.49,68.55,68.48,68.55,72287.0,66.892,66.9506,66.8822,66.9506,72287.0
2024-06-28 11:40:00,68.55,68.56,68.5,68.53,87632.0,66.9506,66.9603,66.9017,66.931,87632.0
2024-06-28 11:45:00,68.53,68.55,68.48,68.48,80513.0,66.931,66.9506,66.8822,66.8822,80513.0
2024-06-28 11:50:00,68.49,68.51,68.47,68.48,16847.0,66.892,66.9115,66.8724,66.8822,16847.0
2024-06-28 11:55:00,68.48,68.5,68.45,68.46,87181.0,66.8822,66.9017,66.8529,66.8627,87181.0
2024-06-28 12:00:00,68.45,68.48,68.44,68.46,13466.0,66.8529,66.8822,66.8431,66.8627,13466.0
2024-06-28 12:05:00,68.45,68.45,68.37,68.39,53401.0,66.8529,66.8529,66.7748,66.7943,53401.0
2024-06-28 12:10:00,68.39,68.39,68.32,68.33,22904.0,66.7943,66.7943,66.7259,66.7357,22904.0
2024-06-28 12:15:00,68.34,68.35,68.27,68.3,100410.0,66.7455,66.7552,66.6771,66.7064,100410.0
2024-06-28 12:20:00,68.3,68.33,68.28,68.28,17276.0,66.7064,66.7357,66.6869,66.6869,17276.0
2024-06-28 12:25:00,68.29,68.33,68.28,68.33,18986.0,66.6966,66.7357,66.6869,66.7357,18986.0
2024-06-28 12:30:00,68.32,68.34,68.26,68.28,36492.0,66.7259,66.7455,66.6673,66.6869,36492.0
2024-06-28 12:35:00,68.28,68.28,68.18,68.2,43577.0,66.6869,66.6869,66.5892,66.6087,43577.0
2024-06-28 12:40:00,68.19,68.2,68.14,68.19,35074.0,66.599,66.6087,66.5501,66.599,35074.0
2024-06-28 12:45:00,68.19,68.21,68.16,68.17,14007.0,66.599,66.6185,66.5697,66.5794,14007.0
2024-06-28 12:50:00,68.17,68.17,68.14,68.15,23737.0,66.5794,66.5794,66.5501,66.5599,23737.0
2024-06-28 12:55:00,68.15,68.17,68.13,68.17,24215.0,66.5599,66.5794,66.5404,66.5794,24215.0
2024-06-28 13:00:00,68.16,68.16,68.11,68.15,26927.0,66.5697,66.5697,66.5208,66.5599,26927.0
2024-06-28 13:05:00,68.15,68.23,68.14,68.23,10034.0,66.5599,66.638,66.5501,66.638,10034.0
2024-06-28 13:10:00,68.23,68.24,68.2,68.23,28536.0,66.638,66.6478,66.6087,66.638,28536.0
2024-06-28 13:15:00,68.23,68.28,68.22,68.26,18472.0,66.638,66.6869,66.6283,66.6673,18472.0
2024-06-28 13:20:00,68.27,68.29,68.27,68.28,11339.0,66.6771,66.6966,66.6771,66.6869,11339.0
2024-06-28 13:25:00,68.28,68.28,68.21,68.22,15599.0,66.6869,66.6869,66.6185,66.6283,15599.0
2024-06-28 13:30:00,68.21,68.23,68.18,68.19,21642.0,66.6185,66.638,66.5892,66.599,21642.0
2024-06-28 13:35:00,68.18,68.2,68.17,68.2,46773.0,66.5892,66.6087,66.5794,66.6087,46773.0
2024-06-28 13:40:00,68.19,68.2,68.16,68.17,8623.0,66.599,66.6087,66.5697,66.5794,8623.0
2024-06-28 13:45:00,68.17,68.18,68.15,68.18,7976.0,66.5794,66.5892,66.5599,66.5892,7976.0
2024-06-28 13:50:00,68.17,68.19,68.16,68.17,10896.0,66.5794,66.599,66.5697,66.5794,10896.0
2024-06-28 13:55:00,68.16,68.19,68.15,68.19,9879.0,66.5697,66.599,66.5599,66.599,9879.0
2024-06-28 14:00:00,68.19,68.21,68.16,68.2,20204.0,66.599,66.6185,66.5697,66.6087,20204.0
2024-06-28 14:05:00,68.2,68.22,68.18,68.21,16535.0,66.6087,66.6283,66.5892,66.6185,16535.0
2024-06-28 14:10:00,68.2,68.23,68.19,68.23,11002.0,66.6087,66.638,66.599,66.638,11002.0
2024-06-28 14:15:00,68.23,68.25,68.22,68.22,20166.0,66.638,66.6576,66.6283,66.6283,20166.0
2024-06-28 14:20:00,68.21,68.21,68.13,68.18,15415.0,66.6185,66.6185,66.5404,66.5892,15415.0
2024-06-28 14:25:00,68.19,68.21,68.15,68.16,23172.0,66.599,66.6185,66.5599,66.5697,23172.0
2024-06-28 14:30:00,68.16,68.16,68.13,68.16,30110.0,66.5697,66.5697,66.5404,66.5697,30110.0
2024-06-28 14:35:00,68.16,68.19,68.15,68.16,14078.0,66.5697,66.599,66.5599,66.5697,14078.0
2024-06-28 14:40:00,68.17,68.19,68.16,68.17,17824.0,66.5794,66.599,66.5697,66.5794,17824.0
2024-06-28 14:45:00,68.17,68.17,68.12,68.13,44656.0,66.5794,66.5794,66.5306,66.5404,44656.0
2024-06-28 14:50:00,68.13,68.16,68.13,68.14,17056.0,66.5404,66.5697,66.5404,66.5501,17056.0
2024-06-28 14:55:00,68.14,68.15,68.12,68.12,10644.0,66.5501,66.5599,66.5306,66.5306,10644.0
2024-06-28 15:00:00,68.12,68.12,68.08,68.09,24306.0,66.5306,66.5306,66.4915,66.5013,24306.0
2024-06-28 15:05:00,68.09,68.09,68.06,68.09,13075.0,66.5013,66.5013,66.472,66.5013,13075.0
2024-06-28 15:10:00,68.09,68.1,68.07,68.07,22313.0,66.5013,66.5111,66.4818,66.4818,22313.0
2024-06-28 15:15:00,68.08,68.09,68.06,68.08,14741.0,66.4915,66.5013,66.472,66.4915,14741.0
2024-06-28 15:20:00,68.09,68.09,68.06,68.06,11295.0,66.5013,66.5013,66.472,66.472,11295.0
2024-06-28 15:25:00,68.07,68.08,68.05,68.06,25456.0,66.4818,66.4915,66.4622,66.472,25456.0
2024-06-28 15:30:00,68.07,68.08,67.96,68.02,45294.0,66.4818,66.4915,66.3743,66.4329,45294.0
2024-06-28 15:35:00,68.02,68.09,68.01,68.09,29709.0,66.4329,66.5013,66.4232,66.5013,29709.0
2024-06-28 15:40:00,68.09,68.15,68.07,68.13,114521.0,66.5013,66.5599,66.4818,66.5404,114521.0
2024-06-28 15:45:00,68.13,68.19,68.13,68.18,72200.0,66.5404,66.599,66.5404,66.5892,72200.0
2024-06-28 15:50:00,68.18,68.22,68.15,68.17,93059.0,66.5892,66.6283,66.5599,66.5794,93059.0
2024-06-28 15:55:00,68.17,68.24,68.15,68.23,252539.0,66.5794,66.6478,66.5599,66.638,252539.0
2024-07-01 09:30:00,68.15,68.23,68.1,68.23,100224.0,66.5599,66.638,66.5111,66.638,100224.0
2024-07-01 09:35:00,68.23,68.28,68.21,68.25,75956.0,66.638,66.6869,66.6185,66.6576,75956.0
2024-07-01 09:40:00,68.26,68.3,68.25,68.27,73045.0,66.6673,66.7064,66.6576,66.6771,73045.0
2024-07-01 09:45:00,68.26,68.27,68.23,68.25,64412.0,66.6673,66.6771,66.638,66.6576,64412.0
2024-07-01 09:50:00,68.25,68.27,68.19,68.2,150201.0,66.6576,66.6771,66.599,66.6087,150201.0
2024-07-01 09:55:00,68.2,68.23,68.19,68.2,132990.0,66.6087,66.638,66.599,66.6087,132990.0
2024-07-01 10:00:00,68.2,68.29,68.19,68.2,699150.0,66.6087,66.6966,66.599,66.6087,699150.0
2024-07-01 10:05:00,68.21,68.28,68.2,68.21,37251.0,66.6185,66.6869,66.6087,66.6185,37251.0
2024-07-01 10:10:00,68.2,68.2,67.95,67.95,81774.0,66.6087,66.6087,66.3646,66.3646,81774.0
2024-07-01 10:15:00,67.96,68.0,67.91,67.99,89338.0,66.3743,66.4134,66.3255,66.4036,89338.0
2024-07-01 10:20:00,67.99,68.0,67.88,67.94,173930.0,66.4036,66.4134,66.2962,66.3548,173930.0
2024-07-01 10:25:00,67.95,67.96,67.91,67.91,35764.0,66.3646,66.3743,66.3255,66.3255,35764.0
2024-07-01 10:30:00,67.92,67.92,67.83,67.83,32708.0,66.3353,66.3353,66.2474,66.2474,32708.0
2024-07-01 10:35:00,67.83,67.87,67.82,67.83,31834.0,66.2474,66.2864,66.2376,66.2474,31834.0
2024-07-01 10:40:00,67.83,67.83,67.74,67.81,78172.0,66.2474,66.2474,66.1595,66.2278,78172.0
2024-07-01 10:45:00,67.81,67.81,67.74,67.74,43031.0,66.2278,66.2278,66.1595,66.1595,43031.0
2024-07-01 10:50:00,67.75,67.78,67.72,67.75,50610.0,66.1692,66.1985,66.1399,66.1692,50610.0
2024-07-01 10:55:00,67.75,67.82,67.72,67.8,62393.0,66.1692,66.2376,66.1399,66.2181,62393.0
2024-07-01 11:00:00,67.79,67.8,67.75,67.8,25779.0,66.2083,66.2181,66.1692,66.2181,25779.0
2024-07-01 11:05:00,67.8,67.8,67.71,67.77,30344.0,66.2181,66.2181,66.1302,66.1888,30344.0
2024-07-01 11:10:00,67.76,67.81,67.75,67.81,22952.0,66.179,66.2278,66.1692,66.2278,22952.0
2024-07-01 11:15:00,67.8,67.8,67.76,67.77,9641.0,66.2181,66.2181,66.179,66.1888,9641.0
2024-07-01 11:20:00,67.77,67.78,67.71,67.73,20714.0,66.1888,66.1985,66.1302,66.1497,20714.0
2024-07-01 11:25:00,67.73,67.79,67.73,67.77,37338.0,66.1497,66.2083,66.1497,66.1888,37338.0
2024-07-01 11:30:00,67.76,67.76,67.74,67.76,32071.0,66.179,66.179,66.1595,66.179,32071.0
2024-07-01 11:35:00,67.76,67.77,67.72,67.75,27028.0,66.179,66.1888,66.1399,66.1692,27028.0
2024-07-01 11:40:00,67.75,67.77,67.72,67.75,51974.0,66.1692,66.1888,66.1399,66.1692,51974.0
2024-07-01 11:45:00,67.75,67.8,67.74,67.79,9437.0,66.1692,66.2181,66.1595,66.2083,9437.0
2024-07-01 11:50:00,67.8,67.82,67.79,67.82,8964.0,66.2181,66.2376,66.2083,66.2376,8964.0
2024-07-01 11:55:00,67.82,67.85,67.8,67.84,6751.0,66.2376,66.2669,66.2181,66.2571,6751.0
2024-07-01 12:00:00,67.84,67.84,67.77,67.78,19395.0,66.2571,66.2571,66.1888,66.1985,19395.0
2024-07-01 12:05:00,67.78,67.86,67.78,67.86,12572.0,66.1985,66.2767,66.1985,66.2767,12572.0
2024-07-01 12:10:00,67.86,67.87,67.82,67.87,14850.0,66.2767,66.2864,66.2376,66.2864,14850.0
2024-07-01 12:15:00,67.87,67.89,67.85,67.88,14223.0,66.2864,66.306,66.2669,66.2962,14223.0
2024-07-01 12:20:00,67.88,67.9,67.87,67.89,14112.0,66.2962,66.3157,66.2864,66.306,14112.0
2024-07-01 12:25:00,67.88,67.89,67.86,67.89,16395.0,66.2962,66.306,66.2767,66.306,16395.0
2024-07-01 12:30:00,67.89,67.89,67.86,67.86,16508.0,66.306,66.306,66.2767,66.2767,16508.0
2024-07-01 12:35:00,67.86,67.87,67.85,67.86,15516.0,66.2767,66.2864,66.2669,66.2767,15516.0
2024-07-01 12:40:00,67.86,67.9,67.86,67.9,17914.0,66.2767,66.3157,66.2767,66.3157,17914.0
2024-07-01 12:45:00,67.9,67.9,67.86,67.87,6572.0,66.3157,66.3157,66.2767,66.2864,6572.0
2024-07-01 12:50:00,67.87,67.88,67.85,67.87,14616.0,66.2864,66.2962,66.2669,66.2864,14616.0
2024-07-01 12:55:00,67.87,67.88,67.86,67.88,213018.0,66.2864,66.2962,66.2767,66.2962,213018.0
2024-07-01 13:00:00,67.88,67.91,67.86,67.88,12125.0,66.2962,66.3255,66.2767,66.2962,12125.0
2024-07-01 13:05:00,67.87,67.91,67.87,67.91,29129.0,66.2864,66.3255,66.2864,66.3255,29129.0
2024-07-01 13:10:00,67.9,67.93,67.9,67.91,21116.0,66.3157,66.345,66.3157,66.3255,21116.0
2024-07-01 13:15:00,67.9,67.93,67.9,67.93,19967.0,66.3157,66.345,66.3157,66.345,19967.0
2024-07-01 13:20:00,67.92,67.93,67.84,67.86,16706.0,66.3353,66.345,66.2571,66.2767,16706.0
2024-07-01 13:25:00,67.88,67.9,67.87,67.88,6774.0,66.2962,66.3157,66.2864,66.2962,6774.0
2024-07-01 13:30:00,67.88,67.88,67.84,67.85,8289.0,66.2962,66.2962,66.2571,66.2669,8289.0
2024-07-01 13:35:00,67.85,67.87,67.84,67.85,17865.0,66.2669,66.2864,66.2571,66.2669,17865.0
2024-07-01 13:40:00,67.84,67.87,67.83,67.86,16435.0,66.2571,66.2864,66.2474,66.2767,16435.0
2024-07-01 13:45:00,67.86,67.86,67.83,67.84,10299.0,66.2767,66.2767,66.2474,66.2571,10299.0
2024-07-01 13:50:00,67.83,67.86,67.83,67.86,32527.0,66.2474,66.2767,66.2474,66.2767,32527.0
2024-07-01 13:55:00,67.85,67.85,67.8,67.81,28186.0,66.2669,66.2669,66.2181,66.2278,28186.0
2024-07-01 14:00:00,67.81,67.81,67.76,67.78,34158.0,66.2278,66.2278,66.179,66.1985,34158.0
2024-07-01 14:05:00,67.79,67.82,67.78,67.81,23997.0,66.2083,66.2376,66.1985,66.2278,23997.0
2024-07-01 14:10:00,67.81,67.85,67.8,67.83,30060.0,66.2278,66.2669,66.2181,66.2474,30060.0
2024-07-01 14:15:00,67.84,67.85,67.83,67.84,11820.0,66.2571,66.2669,66.2474,66.2571,11820.0
2024-07-01 14:20:00,67.83,67.84,67.76,67.77,57227.0,66.2474,66.2571,66.179,66.1888,57227.0
2024-07-01 14:25:00,67.76,67.76,67.72,67.73,27862.0,66.179,66.179,66.1399,66.1497,27862.0
2024-07-01 14:30:00,67.73,67.73,67.7,67.73,66036.0,66.1497,66.1497,66.1204,66.1497,66036.0
2024-07-01 14:35:00,67.72,67.75,67.72,67.75,19204.0,66.1399,66.1692,66.1399,66.1692,19204.0
2024-07-01 14:40:00,67.74,67.78,67.74,67.78,33260.0,66.1595,66.1985,66.1595,66.1985,33260.0
2024-07-01 14:45:00,67.78,67.78,67.73,67.75,89437.0,66.1985,66.1985,66.1497,66.1692,89437.0
2024-07-01 14:50:00,67.75,67.78,67.74,67.77,113675.0,66.1692,66.1985,66.1595,66.1888,113675.0
2024-07-01 14:55:00,67.77,67.77,67.74,67.75,23426.0,66.1888,66.1888,66.1595,66.1692,23426.0
2024-07-01 15:00:00,67.75,67.77,67.73,67.76,66285.0,66.1692,66.1888,66.1497,66.179,66285.0
2024-07-01 15:05:00,67.77,67.8,67.77,67.78,24354.0,66.1888,66.2181,66.1888,66.1985,24354.0
2024-07-01 15:10:00,67.78,67.78,67.77,67.77,15337.0,66.1985,66.1985,66.1888,66.1888,15337.0
2024-07-01 15:15:00,67.77,67.77,67.76,67.77,12146.0,66.1888,66.1888,66.179,66.1888,12146.0
2024-07-01 15:20:00,67.77,67.77,67.76,67.77,22160.0,66.1888,66.1888,66.179,66.1888,22160.0
2024-07-01 15:25:00,67.76,67.77,67.69,67.74,172046.0,66.179,66.1888,66.1106,66.1595,172046.0
2024-07-01 15:30:00,67.73,67.79,67.73,67.78,45663.0,66.1497,66.2083,66.1497,66.1985,45663.0
2024-07-01 15:35:00,67.79,67.79,67.74,67.75,51456.0,66.2083,66.2083,66.1595,66.1692,51456.0
2024-07-01 15:40:00,67.75,67.82,67.74,67.8,126383.0,66.1692,66.2376,66.1595,66.2181,126383.0
2024-07-01 15:45:00,67.8,67.8,67.78,67.78,54405.0,66.2181,66.2181,66.1985,66.1985,54405.0
2024-07-01 15:50:00,67.78,67.8,67.75,67.77,166654.0,66.1985,66.2181,66.1692,66.1888,166654.0
2024-07-01 15:55:00,67.77,67.81,67.73,67.8,528893.0,66.1888,66.2278,66.1497,66.2181,528893.0
2024-07-02 09:30:00,68.5,68.5,68.42,68.48,144986.0,66.9017,66.9017,66.8236,66.8822,144986.0
2024-07-02 09:35:00,68.48,68.54,68.45,68.53,92934.0,66.8822,66.9408,66.8529,66.931,92934.0
2024-07-02 09:40:00,68.53,68.57,68.52,68.53,26676.0,66.931,66.9701,66.9213,66.931,26676.0
2024-07-02 09:45:00,68.53,68.55,68.52,68.53,435229.0,66.931,66.9506,66.9213,66.931,435229.0
2024-07-02 09:50:00,68.52,68.54,68.48,68.53,76540.0,66.9213,66.9408,66.8822,66.931,76540.0
2024-07-02 09:55:00,68.53,68.54,68.47,68.5,24423.0,66.931,66.9408,66.8724,66.9017,24423.0
2024-07-02 10:00:00,68.51,68.54,68.41,68.52,67764.0,66.9115,66.9408,66.8138,66.9213,67764.0
2024-07-02 10:05:00,68.52,68.55,68.48,68.5,24520.0,66.9213,66.9506,66.8822,66.9017,24520.0
2024-07-02 10:10:00,68.49,68.49,68.39,68.45,26556.0,66.892,66.892,66.7943,66.8529,26556.0
2024-07-02 10:15:00,68.43,68.54,68.42,68.54,19299.0,66.8334,66.9408,66.8236,66.9408,19299.0
2024-07-02 10:20:00,68.55,68.58,68.51,68.51,22183.0,66.9506,66.9799,66.9115,66.9115,22183.0
2024-07-02 10:25:00,68.51,68.6,68.51,68.59,32433.0,66.9115,66.9994,66.9115,66.9896,32433.0
2024-07-02 10:30:00,68.58,68.63,68.58,68.61,28243.0,66.9799,67.0287,66.9799,67.0092,28243.0
2024-07-02 10:35:00,68.61,68.66,68.6,68.64,25390.0,67.0092,67.058,66.9994,67.0385,25390.0
2024-07-02 10:40:00,68.64,68.64,68.51,68.51,16036.0,67.0385,67.0385,66.9115,66.9115,16036.0
2024-07-02 10:45:00,68.51,68.56,68.49,68.53,13606.0,66.9115,66.9603,66.892,66.931,13606.0
2024-07-02 10:50:00,68.54,68.59,68.54,68.59,25080.0,66.9408,66.9896,66.9408,66.9896,25080.0
2024-07-02 10:55:00,68.59,68.62,68.57,68.6,36176.0,66.9896,67.0189,66.9701,66.9994,36176.0
2024-07-02 11:00:00,68.59,68.65,68.58,68.63,30285.0,66.9896,67.0482,66.9799,67.0287,30285.0
2024-07-02 11:05:00,68.64,68.67,68.62,68.66,22578.0,67.0385,67.0678,67.0189,67.058,22578.0
2024-07-02 11:10:00,68.65,68.66,68.62,68.65,33209.0,67.0482,67.058,67.0189,67.0482,33209.0
2024-07-02 11:15:00,68.65,68.68,68.63,68.67,22746.0,67.0482,67.0775,67.0287,67.0678,22746.0
2024-07-02 11:20:00,68.67,68.67,68.63,68.66,124917.0,67.0678,67.0678,67.0287,67.058,124917.0
2024-07-02 11:25:00,68.66,68.67,68.64,68.67,21154.0,67.058,67.0678,67.0385,67.0678,21154.0
2024-07-02 11:30:00,68.67,68.73,68.67,68.72,55839.0,67.0678,67.1264,67.0678,67.1166,55839.0
2024-07-02 11:35:00,68.72,68.74,68.7,68.72,60686.0,67.1166,67.1361,67.0971,67.1166,60686.0
2024-07-02 11:40:00,68.72,68.72,68.68,68.68,32970.0,67.1166,67.1166,67.0775,67.0775,32970.0
2024-07-02 11:45:00,68.68,68.7,68.67,68.69,17612.0,67.0775,67.0971,67.0678,67.0873,17612.0
2024-07-02 11:50:00,68.69,68.69,68.66,68.67,51355.0,67.0873,67.0873,67.058,67.0678,51355.0
2024-07-02 11:55:00,68.67,68.67,68.64,68.64,8290.0,67.0678,67.0678,67.0385,67.0385,8290.0
2024-07-02 12:00:00,68.64,68.65,68.6,68.62,13233.0,67.0385,67.0482,66.9994,67.0189,13233.0
2024-07-02 12:05:00,68.62,68.63,68.59,68.59,19480.0,67.0189,67.0287,66.9896,66.9896,19480.0
2024-07-02 12:10:00,68.59,68.61,68.58,68.59,10679.0,66.9896,67.0092,66.9799,66.9896,10679.0
2024-07-02 12:15:00,68.59,68.61,68.58,68.59,21948.0,66.9896,67.0092,66.9799,66.9896,21948.0
2024-07-02 12:20:00,68.6,68.61,68.58,68.59,21013.0,66.9994,67.0092,66.9799,66.9896,21013.0
2024-07-02 12:25:00,68.59,68.63,68.58,68.63,7333.0,66.9896,67.0287,66.9799,67.0287,7333.0
2024-07-02 12:30:00,68.62,68.63,68.59,68.6,10835.0,67.0189,67.0287,66.9896,66.9994,10835.0
2024-07-02 12:35:00,68.6,68.6,68.58,68.59,15470.0,66.9994,66.9994,66.9799,66.9896,15470.0
2024-07-02 12:40:00,68.58,68.62,68.57,68.61,31018.0,66.9799,67.0189,66.9701,67.0092,31018.0
2024-07-02 12:45:00,68.61,68.63,68.6,68.6,8114.0,67.0092,67.0287,66.9994,66.9994,8114.0
2024-07-02 12:50:00,68.61,68.64,68.6,68.64,8928.0,67.0092,67.0385,66.9994,67.0385,8928.0
2024-07-02 12:55:00,68.64,68.65,68.62,68.63,10155.0,67.0385,67.0482,67.0189,67.0287,10155.0
2024-07-02 13:00:00,68.64,68.66,68.63,68.66,6747.0,67.0385,67.058,67.0287,67.058,6747.0
2024-07-02 13:05:00,68.66,68.7,68.66,68.7,67235.0,67.058,67.0971,67.058,67.0971,67235.0
2024-07-02 13:10:00,68.7,68.73,68.69,68.7,37816.0,67.0971,67.1264,67.0873,67.0971,37816.0
2024-07-02 13:15:00,68.71,68.75,68.71,68.73,19722.0,67.1068,67.1459,67.1068,67.1264,19722.0
2024-07-02 13:20:00,68.73,68.75,68.72,68.75,8754.0,67.1264,67.1459,67.1166,67.1459,8754.0
2024-07-02 13:25:00,68.75,68.77,68.74,68.76,12971.0,67.1459,67.1654,67.1361,67.1557,12971.0
2024-07-02 13:30:00,68.75,68.75,68.73,68.73,8680.0,67.1459,67.1459,67.1264,67.1264,8680.0
2024-07-02 13:35:00,68.73,68.75,68.71,68.74,22422.0,67.1264,67.1459,67.1068,67.1361,22422.0
2024-07-02 13:40:00,68.73,68.77,68.73,68.77,22394.0,67.1264,67.1654,67.1264,67.1654,22394.0
2024-07-02 13:45:00,68.76,68.79,68.75,68.78,14703.0,67.1557,67.185,67.1459,67.1752,14703.0
2024-07-02 13:50:00,68.78,68.8,68.77,68.79,27122.0,67.1752,67.1947,67.1654,67.185,27122.0
2024-07-02 13:55:00,68.8,68.82,68.79,68.8,6286.0,67.1947,67.2143,67.185,67.1947,6286.0
2024-07-02 14:00:00,68.8,68.82,68.78,68.8,12016.0,67.1947,67.2143,67.1752,67.1947,12016.0
2024-07-02 14:05:00,68.8,68.83,68.78,68.83,15069.0,67.1947,67.224,67.1752,67.224,15069.0
2024-07-02 14:10:00,68.83,68.85,68.81,68.84,16204.0,67.224,67.2436,67.2045,67.2338,16204.0
2024-07-02 14:15:00,68.83,68.84,68.8,68.81,20393.0,67.224,67.2338,67.1947,67.2045,20393.0
2024-07-02 14:20:00,68.81,68.84,68.8,68.84,11041.0,67.2045,67.2338,67.1947,67.2338,11041.0
2024-07-02 14:25:00,68.84,68.84,68.8,68.81,28401.0,67.2338,67.2338,67.1947,67.2045,28401.0
2024-07-02 14:30:00,68.81,68.81,68.77,68.78,29323.0,67.2045,67.2045,67.1654,67.1752,29323.0
2024-07-02 14:35:00,68.78,68.83,68.77,68.81,30882.0,67.1752,67.224,67.1654,67.2045,30882.0
2024-07-02 14:40:00,68.81,68.82,68.8,68.81,15257.0,67.2045,67.2143,67.1947,67.2045,15257.0
2024-07-02 14:45:00,68.81,68.86,68.81,68.85,34598.0,67.2045,67.2533,67.2045,67.2436,34598.0
2024-07-02 14:50:00,68.85,68.87,68.84,68.86,32647.0,67.2436,67.2631,67.2338,67.2533,32647.0
2024-07-02 14:55:00,68.86,68.88,68.85,68.86,16526.0,67.2533,67.2729,67.2436,67.2533,16526.0
2024-07-02 15:00:00,68.86,68.87,68.83,68.85,19857.0,67.2533,67.2631,67.224,67.2436,19857.0
2024-07-02 15:05:00,68.85,68.87,68.84,68.85,38718.0,67.2436,67.2631,67.2338,67.2436,38718.0
2024-07-02 15:10:00,68.84,68.85,68.83,68.85,30687.0,67.2338,67.2436,67.224,67.2436,30687.0
2024-07-02 15:15:00,68.85,68.86,68.83,68.84,35207.0,67.2436,67.2533,67.224,67.2338,35207.0
2024-07-02 15:20:00,68.84,68.88,68.84,68.88,50077.0,67.2338,67.2729,67.2338,67.2729,50077.0
2024-07-02 15:25:00,68.88,68.9,68.87,68.9,15011.0,67.2729,67.2924,67.2631,67.2924,15011.0
2024-07-02 15:30:00,68.89,68.89,68.86,68.88,24611.0,67.2826,67.2826,67.2533,67.2729,24611.0
2024-07-02 15:35:00,68.89,68.9,68.88,68.89,13728.0,67.2826,67.2924,67.2729,67.2826,13728.0
2024-07-02 15:40:00,68.89,68.89,68.84,68.84,59416.0,67.2826,67.2826,67.2338,67.2338,59416.0
2024-07-02 15:45:00,68.84,68.84,68.79,68.8,130373.0,67.2338,67.2338,67.185,67.1947,130373.0
2024-07-02 15:50:00,68.8,68.85,68.79,68.81,85030.0,67.1947,67.2436,67.185,67.2045,85030.0
2024-07-02 15:55:00,68.8,68.88,68.79,68.86,363469.0,67.1947,67.2729,67.185,67.2533,363469.0
2024-07-03 09:30:00,69.23,69.27,69.15,69.24,49119.0,67.6147,67.6538,67.5366,67.6245,49119.0
2024-07-03 09:35:00,69.23,69.3,69.23,69.25,161549.0,67.6147,67.6831,67.6147,67.6342,161549.0
2024-07-03 09:40:00,69.25,69.25,69.21,69.22,62886.0,67.6342,67.6342,67.5952,67.6049,62886.0
2024-07-03 09:45:00,69.23,69.29,69.23,69.28,79452.0,67.6147,67.6733,67.6147,67.6635,79452.0
2024-07-03 09:50:00,69.28,69.3,69.22,69.23,111416.0,67.6635,67.6831,67.6049,67.6147,111416.0
2024-07-03 09:55:00,69.24,69.28,69.23,69.26,56294.0,67.6245,67.6635,67.6147,67.644,56294.0
2024-07-03 10:00:00,69.27,69.44,69.27,69.39,154848.0,67.6538,67.8198,67.6538,67.771,154848.0
2024-07-03 10:05:00,69.38,69.47,69.36,69.45,53035.0,67.7612,67.8491,67.7417,67.8296,53035.0
2024-07-03 10:10:00,69.45,69.5,69.42,69.45,37513.0,67.8296,67.8784,67.8003,67.8296,37513.0
2024-07-03 10:15:00,69.45,69.49,69.4,69.41,61774.0,67.8296,67.8686,67.7807,67.7905,61774.0
2024-07-03 10:20:00,69.4,69.46,69.38,69.44,29439.0,67.7807,67.8393,67.7612,67.8198,29439.0
2024-07-03 10:25:00,69.45,69.46,69.33,69.38,119011.0,67.8296,67.8393,67.7124,67.7612,119011.0
2024-07-03 10:30:00,69.38,69.44,69.36,69.37,52585.0,67.7612,67.8198,67.7417,67.7514,52585.0
2024-07-03 10:35:00,69.36,69.41,69.34,69.36,40853.0,67.7417,67.7905,67.7221,67.7417,40853.0
2024-07-03 10:40:00,69.36,69.37,69.31,69.34,79614.0,67.7417,67.7514,67.6928,67.7221,79614.0
2024-07-03 10:45:00,69.35,69.43,69.34,69.42,45947.0,67.7319,67.81,67.7221,67.8003,45947.0
2024-07-03 10:50:00,69.43,69.43,69.38,69.4,27970.0,67.81,67.81,67.7612,67.7807,27970.0
2024-07-03 10:55:00,69.41,69.42,69.35,69.37,69915.0,67.7905,67.8003,67.7319,67.7514,69915.0
2024-07-03 11:00:00,69.36,69.36,69.31,69.33,29823.0,67.7417,67.7417,67.6928,67.7124,29823.0
2024-07-03 11:05:00,69.33,69.37,69.32,69.35,35371.0,67.7124,67.7514,67.7026,67.7319,35371.0
2024-07-03 11:10:00,69.35,69.38,69.32,69.38,24687.0,67.7319,67.7612,67.7026,67.7612,24687.0
2024-07-03 11:15:00,69.39,69.39,69.35,69.37,40481.0,67.771,67.771,67.7319,67.7514,40481.0
2024-07-03 11:20:00,69.37,69.4,69.35,69.37,44098.0,67.7514,67.7807,67.7319,67.7514,44098.0
2024-07-03 11:25:00,69.36,69.37,69.29,69.3,33692.0,67.7417,67.7514,67.6733,67.6831,33692.0
2024-07-03 11:30:00,69.29,69.32,69.28,69.28,36508.0,67.6733,67.7026,67.6635,67.6635,36508.0
2024-07-03 11:35:00,69.28,69.32,69.27,69.31,19444.0,67.6635,67.7026,67.6538,67.6928,19444.0
2024-07-03 11:40:00,69.31,69.33,69.29,69.32,42689.0,67.6928,67.7124,67.6733,67.7026,42689.0
2024-07-03 11:45:00,69.32,69.37,69.31,69.34,51160.0,67.7026,67.7514,67.6928,67.7221,51160.0
2024-07-03 11:50:00,69.34,69.36,69.32,69.33,83558.0,67.7221,67.7417,67.7026,67.7124,83558.0
2024-07-03 11:55:00,69.33,69.36,69.33,69.35,54906.0,67.7124,67.7417,67.7124,67.7319,54906.0
2024-07-03 12:00:00,69.34,69.39,69.33,69.37,29165.0,67.7221,67.771,67.7124,67.7514,29165.0
2024-07-03 12:05:00,69.37,69.38,69.35,69.37,30132.0,67.7514,67.7612,67.7319,67.7514,30132.0
2024-07-03 12:10:00,69.38,69.43,69.37,69.42,31883.0,67.7612,67.81,67.7514,67.8003,31883.0
2024-07-03 12:15:00,69.42,69.44,69.41,69.43,25673.0,67.8003,67.8198,67.7905,67.81,25673.0
2024-07-03 12:20:00,69.44,69.46,69.44,69.46,20914.0,67.8198,67.8393,67.8198,67.8393,20914.0
2024-07-03 12:25:00,69.45,69.49,69.45,69.48,35058.0,67.8296,67.8686,67.8296,67.8589,35058.0
2024-07-03 12:30:00,69.48,69.49,69.39,69.43,207958.0,67.8589,67.8686,67.771,67.81,207958.0
2024-07-03 12:35:00,69.43,69.45,69.42,69.45,41578.0,67.81,67.8296,67.8003,67.8296,41578.0
2024-07-03 12:40:00,69.44,69.45,69.4,69.41,26899.0,67.8198,67.8296,67.7807,67.7905,26899.0
2024-07-03 12:45:00,69.41,69.41,69.38,69.41,47697.0,67.7905,67.7905,67.7612,67.7905,47697.0
2024-07-03 12:50:00,69.4,69.44,69.39,69.42,65174.0,67.7807,67.8198,67.771,67.8003,65174.0
2024-07-03 12:55:00,69.43,69.49,69.41,69.47,183683.0,67.81,67.8686,67.7905,67.8491,183683.0
2024-07-05 09:30:00,70.0,70.0,69.89,69.98,125280.0,68.3667,68.3667,68.2593,68.3472,125280.0
2024-07-05 09:35:00,69.97,69.99,69.88,69.89,43864.0,68.3374,68.357,68.2495,68.2593,43864.0
2024-07-05 09:40:00,69.9,69.94,69.86,69.89,78733.0,68.2691,68.3081,68.23,68.2593,78733.0
2024-07-05 09:45:00,69.88,69.88,69.75,69.76,119733.0,68.2495,68.2495,68.1226,68.1323,119733.0
2024-07-05 09:50:00,69.75,69.77,69.69,69.75,57654.0,68.1226,68.1421,68.064,68.1226,57654.0
2024-07-05 09:55:00,69.75,69.76,69.72,69.76,32826.0,68.1226,68.1323,68.0933,68.1323,32826.0
2024-07-05 10:00:00,69.76,69.76,69.67,69.68,26485.0,68.1323,68.1323,68.0444,68.0542,26485.0
2024-07-05 10:05:00,69.69,69.72,69.62,69.63,70352.0,68.064,68.0933,67.9956,68.0054,70352.0
2024-07-05 10:10:00,69.62,69.67,69.57,69.66,49599.0,67.9956,68.0444,67.9468,68.0347,49599.0
2024-07-05 10:15:00,69.65,69.69,69.61,69.69,42298.0,68.0249,68.064,67.9858,68.064,42298.0
2024-07-05 10:20:00,69.69,69.71,69.65,69.66,42632.0,68.064,68.0835,68.0249,68.0347,42632.0
2024-07-05 10:25:00,69.67,69.7,69.64,69.65,39012.0,68.0444,68.0737,68.0151,68.0249,39012.0
2024-07-05 10:30:00,69.65,69.75,69.63,69.69,67188.0,68.0249,68.1226,68.0054,68.064,67188.0
2024-07-05 10:35:00,69.68,69.71,69.67,69.7,132372.0,68.0542,68.0835,68.0444,68.0737,132372.0
2024-07-05 10:40:00,69.7,69.8,69.68,69.8,52199.0,68.0737,68.1714,68.0542,68.1714,52199.0
2024-07-05 10:45:00,69.79,69.84,69.77,69.8,66392.0,68.1616,68.2105,68.1421,68.1714,66392.0
2024-07-05 10:50:00,69.8,69.84,69.79,69.84,47783.0,68.1714,68.2105,68.1616,68.2105,47783.0
2024-07-05 10:55:00,69.83,69.84,69.79,69.79,74305.0,68.2007,68.2105,68.1616,68.1616,74305.0
2024-07-05 11:00:00,69.8,69.81,69.76,69.78,98069.0,68.1714,68.1812,68.1323,68.1519,98069.0
2024-07-05 11:05:00,69.78,69.84,69.78,69.82,28918.0,68.1519,68.2105,68.1519,68.1909,28918.0
2024-07-05 11:10:00,69.81,69.85,69.79,69.81,49000.0,68.1812,68.2202,68.1616,68.1812,49000.0
2024-07-05 11:15:00,69.81,69.85,69.8,69.85,42020.0,68.1812,68.2202,68.1714,68.2202,42020.0
2024-07-05 11:20:00,69.84,69.86,69.8,69.83,264874.0,68.2105,68.23,68.1714,68.2007,264874.0
2024-07-05 11:25:00,69.82,69.85,69.8,69.84,33724.0,68.1909,68.2202,68.1714,68.2105,33724.0
2024-07-05 11:30:00,69.84,69.88,69.84,69.86,79603.0,68.2105,68.2495,68.2105,68.23,79603.0
2024-07-05 11:35:00,69.87,69.87,69.84,69.84,29812.0,68.2398,68.2398,68.2105,68.2105,29812.0
2024-07-05 11:40:00,69.84,69.89,69.84,69.88,109091.0,68.2105,68.2593,68.2105,68.2495,109091.0
2024-07-05 11:45:00,69.88,69.91,69.87,69.91,41543.0,68.2495,68.2788,68.2398,68.2788,41543.0
2024-07-05 11:50:00,69.9,69.91,69.86,69.88,31498.0,68.2691,68.2788,68.23,68.2495,31498.0
2024-07-05 11:55:00,69.88,69.91,69.87,69.9,51341.0,68.2495,68.2788,68.2398,68.2691,51341.0
2024-07-05 12:00:00,69.89,69.91,69.88,69.89,47148.0,68.2593,68.2788,68.2495,68.2593,47148.0
2024-07-05 12:05:00,69.88,69.89,69.86,69.88,22886.0,68.2495,68.2593,68.23,68.2495,22886.0
2024-07-05 12:10:00,69.89,69.91,69.87,69.91,31140.0,68.2593,68.2788,68.2398,68.2788,31140.0
2024-07-05 12:15:00,69.91,69.91,69.87,69.89,27840.0,68.2788,68.2788,68.2398,68.2593,27840.0
2024-07-05 12:20:00,69.9,69.9,69.88,69.89,40484.0,68.2691,68.2691,68.2495,68.2593,40484.0
2024-07-05 12:25:00,69.89,69.89,69.84,69.84,31496.0,68.2593,68.2593,68.2105,68.2105,31496.0
2024-07-05 12:30:00,69.84,69.84,69.8,69.82,17768.0,68.2105,68.2105,68.1714,68.1909,17768.0
2024-07-05 12:35:00,69.81,69.83,69.8,69.83,14271.0,68.1812,68.2007,68.1714,68.2007,14271.0
2024-07-05 12:40:00,69.83,69.83,69.8,69.81,26889.0,68.2007,68.2007,68.1714,68.1812,26889.0
2024-07-05 12:45:00,69.8,69.81,69.79,69.81,51364.0,68.1714,68.1812,68.1616,68.1812,51364.0
2024-07-05 12:50:00,69.81,69.82,69.79,69.8,26420.0,68.1812,68.1909,68.1616,68.1714,26420.0
2024-07-05 12:55:00,69.8,69.82,69.78,69.81,15800.0,68.1714,68.1909,68.1519,68.1812,15800.0
2024-07-05 13:00:00,69.81,69.82,69.8,69.82,55136.0,68.1812,68.1909,68.1714,68.1909,55136.0
2024-07-05 13:05:00,69.81,69.83,69.79,69.81,44382.0,68.1812,68.2007,68.1616,68.1812,44382.0
2024-07-05 13:10:00,69.8,69.81,69.77,69.78,28172.0,68.1714,68.1812,68.1421,68.1519,28172.0
2024-07-05 13:15:00,69.78,69.79,69.77,69.78,11916.0,68.1519,68.1616,68.1421,68.1519,11916.0
2024-07-05 13:20:00,69.78,69.82,69.77,69.81,24384.0,68.1519,68.1909,68.1421,68.1812,24384.0
2024-07-05 13:25:00,69.81,69.85,69.81,69.84,26859.0,68.1812,68.2202,68.1812,68.2105,26859.0
2024-07-05 13:30:00,69.84,69.85,69.82,69.84,17027.0,68.2105,68.2202,68.1909,68.2105,17027.0
2024-07-05 13:35:00,69.84,69.86,69.83,69.86,14074.0,68.2105,68.23,68.2007,68.23,14074.0
2024-07-05 13:40:00,69.86,69.89,69.84,69.88,24140.0,68.23,68.2593,68.2105,68.2495,24140.0
2024-07-05 13:45:00,69.88,69.88,69.86,69.86,35446.0,68.2495,68.2495,68.23,68.23,35446.0
2024-07-05 13:50:00,69.86,69.88,69.85,69.87,25412.0,68.23,68.2495,68.2202,68.2398,25412.0
2024-07-05 13:55:00,69.87,69.88,69.86,69.87,13315.0,68.2398,68.2495,68.23,68.2398,13315.0
2024-07-05 14:00:00,69.87,69.88,69.85,69.85,24135.0,68.2398,68.2495,68.2202,68.2202,24135.0
2024-07-05 14:05:00,69.85,69.88,69.84,69.85,27586.0,68.2202,68.2495,68.2105,68.2202,27586.0
2024-07-05 14:10:00,69.86,69.89,69.85,69.88,6046.0,68.23,68.2593,68.2202,68.2495,6046.0
2024-07-05 14:15:00,69.89,69.9,69.87,69.89,18484.0,68.2593,68.2691,68.2398,68.2593,18484.0
2024-07-05 14:20:00,69.89,69.89,69.87,69.88,17476.0,68.2593,68.2593,68.2398,68.2495,17476.0
2024-07-05 14:25:00,69.88,69.91,69.88,69.89,15712.0,68.2495,68.2788,68.2495,68.2593,15712.0
2024-07-05 14:30:00,69.88,69.91,69.86,69.9,16153.0,68.2495,68.2788,68.23,68.2691,16153.0
2024-07-05 14:35:00,69.9,69.9,69.87,69.88,29359.0,68.2691,68.2691,68.2398,68.2495,29359.0
2024-07-05 14:40:00,69.88,69.9,69.87,69.9,30167.0,68.2495,68.2691,68.2398,68.2691,30167.0
2024-07-05 14:45:00,69.9,69.92,69.89,69.91,20138.0,68.2691,68.2886,68.2593,68.2788,20138.0
2024-07-05 14:50:00,69.91,69.95,69.91,69.93,24830.0,68.2788,68.3179,68.2788,68.2984,24830.0
2024-07-05 14:55:00,69.94,69.96,69.93,69.95,19761.0,68.3081,68.3277,68.2984,68.3179,19761.0
2024-07-05 15:00:00,69.95,69.97,69.94,69.97,31360.0,68.3179,68.3374,68.3081,68.3374,31360.0
2024-07-05 15:05:00,69.97,69.97,69.92,69.93,16811.0,68.3374,68.3374,68.2886,68.2984,16811.0
2024-07-05 15:10:00,69.93,69.94,69.92,69.93,24776.0,68.2984,68.3081,68.2886,68.2984,24776.0
2024-07-05 15:15:00,69.94,69.94,69.91,69.92,34296.0,68.3081,68.3081,68.2788,68.2886,34296.0
2024-07-05 15:20:00,69.92,69.94,69.92,69.94,18028.0,68.2886,68.3081,68.2886,68.3081,18028.0
2024-07-05 15:25:00,69.94,69.94,69.91,69.91,36588.0,68.3081,68.3081,68.2788,68.2788,36588.0
2024-07-05 15:30:00,69.92,69.94,69.9,69.94,32113.0,68.2886,68.3081,68.2691,68.3081,32113.0
2024-07-05 15:35:00,69.94,69.97,69.93,69.95,43675.0,68.3081,68.3374,68.2984,68.3179,43675.0
2024-07-05 15:40:00,69.95,69.98,69.95,69.98,38817.0,68.3179,68.3472,68.3179,68.3472,38817.0
2024-07-05 15:45:00,69.98,69.98,69.95,69.95,66413.0,68.3472,68.3472,68.3179,68.3179,66413.0
2024-07-05 15:50:00,69.95,69.99,69.94,69.95,146849.0,68.3179,68.357,68.3081,68.3179,146849.0
2024-07-05 15:55:00,69.95,70.0,69.92,69.97,799696.0,68.3179,68.3667,68.2886,68.3374,799696.0
2024-07-08 09:30:00,69.82,69.94,69.78,69.93,109887.0,68.1909,68.3081,68.1519,68.2984,109887.0
2024-07-08 09:35:00,69.93,69.93,69.87,69.88,73099.0,68.2984,68.2984,68.2398,68.2495,73099.0
2024-07-08 09:40:00,69.88,69.91,69.87,69.9,72183.0,68.2495,68.2788,68.2398,68.2691,72183.0
2024-07-08 09:45:00,69.9,69.95,69.9,69.93,25877.0,68.2691,68.3179,68.2691,68.2984,25877.0
2024-07-08 09:50:00,69.93,69.98,69.93,69.96,17464.0,68.2984,68.3472,68.2984,68.3277,17464.0
2024-07-08 09:55:00,69.96,69.99,69.95,69.98,31437.0,68.3277,68.357,68.3179,68.3472,31437.0
2024-07-08 10:00:00,69.98,69.98,69.92,69.94,29943.0,68.3472,68.3472,68.2886,68.3081,29943.0
2024-07-08 10:05:00,69.94,69.96,69.92,69.95,30603.0,68.3081,68.3277,68.2886,68.3179,30603.0
2024-07-08 10:10:00,69.95,69.98,69.93,69.97,43514.0,68.3179,68.3472,68.2984,68.3374,43514.0
2024-07-08 10:15:00,69.97,69.97,69.91,69.92,30551.0,68.3374,68.3374,68.2788,68.2886,30551.0
2024-07-08 10:20:00,69.92,69.93,69.88,69.92,45085.0,68.2886,68.2984,68.2495,68.2886,45085.0
2024-07-08 10:25:00,69.92,69.92,69.87,69.9,35967.0,68.2886,68.2886,68.2398,68.2691,35967.0
2024-07-08 10:30:00,69.89,69.9,69.85,69.85,47121.0,68.2593,68.2691,68.2202,68.2202,47121.0
2024-07-08 10:35:00,69.85,69.87,69.81,69.84,32546.0,68.2202,68.2398,68.1812,68.2105,32546.0
2024-07-08 10:40:00,69.84,69.85,69.79,69.81,25618.0,68.2105,68.2202,68.1616,68.1812,25618.0
2024-07-08 10:45:00,69.81,69.86,69.8,69.85,30656.0,68.1812,68.23,68.1714,68.2202,30656.0
2024-07-08 10:50:00,69.86,69.87,69.84,69.86,40204.0,68.23,68.2398,68.2105,68.23,40204.0
2024-07-08 10:55:00,69.86,69.87,69.79,69.81,58627.0,68.23,68.2398,68.1616,68.1812,58627.0
2024-07-08 11:00:00,69.81,69.84,69.79,69.8,20540.0,68.1812,68.2105,68.1616,68.1714,20540.0
2024-07-08 11:05:00,69.81,69.83,69.8,69.83,26199.0,68.1812,68.2007,68.1714,68.2007,26199.0
2024-07-08 11:10:00,69.82,69.84,69.79,69.8,21367.0,68.1909,68.2105,68.1616,68.1714,21367.0
2024-07-08 11:15:00,69.81,69.83,69.8,69.83,23813.0,68.1812,68.2007,68.1714,68.2007,23813.0
2024-07-08 11:20:00,69.82,69.86,69.81,69.86,39825.0,68.1909,68.23,68.1812,68.23,39825.0
2024-07-08 11:25:00,69.85,69.86,69.82,69.84,51859.0,68.2202,68.23,68.1909,68.2105,51859.0
2024-07-08 11:30:00,69.84,69.86,69.83,69.84,63668.0,68.2105,68.23,68.2007,68.2105,63668.0
2024-07-08 11:35:00,69.84,69.86,69.8,69.81,35381.0,68.2105,68.23,68.1714,68.1812,35381.0
2024-07-08 11:40:00,69.82,69.82,69.79,69.81,20838.0,68.1909,68.1909,68.1616,68.1812,20838.0
2024-07-08 11:45:00,69.82,69.82,69.78,69.8,14606.0,68.1909,68.1909,68.1519,68.1714,14606.0
2024-07-08 11:50:00,69.81,69.82,69.79,69.8,9184.0,68.1812,68.1909,68.1616,68.1714,9184.0
2024-07-08 11:55:00,69.8,69.8,69.77,69.78,24630.0,68.1714,68.1714,68.1421,68.1519,24630.0
2024-07-08 12:00:00,69.78,69.79,69.75,69.76,23694.0,68.1519,68.1616,68.1226,68.1323,23694.0
2024-07-08 12:05:00,69.76,69.76,69.73,69.73,58301.0,68.1323,68.1323,68.103,68.103,58301.0
2024-07-08 12:10:00,69.73,69.74,69.72,69.72,25414.0,68.103,68.1128,68.0933,68.0933,25414.0
2024-07-08 12:15:00,69.72,69.74,69.71,69.73,12495.0,68.0933,68.1128,68.0835,68.103,12495.0
2024-07-08 12:20:00,69.73,69.74,69.7,69.72,19422.0,68.103,68.1128,68.0737,68.0933,19422.0
2024-07-08 12:25:00,69.73,69.73,69.71,69.73,20036.0,68.103,68.103,68.0835,68.103,20036.0
2024-07-08 12:30:00,69.73,69.75,69.72,69.74,28860.0,68.103,68.1226,68.0933,68.1128,28860.0
2024-07-08 12:35:00,69.75,69.76,69.73,69.76,11543.0,68.1226,68.1323,68.103,68.1323,11543.0
2024-07-08 12:40:00,69.75,69.77,69.73,69.73,16939.0,68.1226,68.1421,68.103,68.103,16939.0
2024-07-08 12:45:00,69.74,69.76,69.74,69.76,15146.0,68.1128,68.1323,68.1128,68.1323,15146.0
2024-07-08 12:50:00,69.76,69.78,69.76,69.78,17072.0,68.1323,68.1519,68.1323,68.1519,17072.0
2024-07-08 12:55:00,69.78,69.8,69.77,69.78,13753.0,68.1519,68.1714,68.1421,68.1519,13753.0
2024-07-08 13:00:00,69.78,69.78,69.74,69.75,20139.0,68.1519,68.1519,68.1128,68.1226,20139.0
2024-07-08 13:05:00,69.75,69.76,69.73,69.73,29450.0,68.1226,68.1323,68.103,68.103,29450.0
2024-07-08 13:10:00,69.73,69.75,69.73,69.73,21260.0,68.103,68.1226,68.103,68.103,21260.0
2024-07-08 13:15:00,69.73,69.75,69.71,69.75,29726.0,68.103,68.1226,68.0835,68.1226,29726.0
2024-07-08 13:20:00,69.75,69.76,69.73,69.73,19217.0,68.1226,68.1323,68.103,68.103,19217.0
2024-07-08 13:25:00,69.73,69.74,69.71,69.72,17669.0,68.103,68.1128,68.0835,68.0933,17669.0
2024-07-08 13:30:00,69.71,69.75,69.71,69.72,31301.0,68.0835,68.1226,68.0835,68.0933,31301.0
2024-07-08 13:35:00,69.73,69.74,69.72,69.74,17525.0,68.103,68.1128,68.0933,68.1128,17525.0
2024-07-08 13:40:00,69.75,69.77,69.73,69.73,17206.0,68.1226,68.1421,68.103,68.103,17206.0
2024-07-08 13:45:00,69.73,69.76,69.73,69.76,23054.0,68.103,68.1323,68.103,68.1323,23054.0
2024-07-08 13:50:00,69.76,69.76,69.75,69.75,8837.0,68.1323,68.1323,68.1226,68.1226,8837.0
2024-07-08 13:55:00,69.76,69.77,69.75,69.77,22340.0,68.1323,68.1421,68.1226,68.1421,22340.0
2024-07-08 14:00:00,69.76,69.76,69.74,69.75,15186.0,68.1323,68.1323,68.1128,68.1226,15186.0
2024-07-08 14:05:00,69.75,69.75,69.73,69.73,16656.0,68.1226,68.1226,68.103,68.103,16656.0
2024-07-08 14:10:00,69.73,69.75,69.72,69.75,21919.0,68.103,68.1226,68.0933,68.1226,21919.0
2024-07-08 14:15:00,69.75,69.76,69.74,69.76,39740.0,68.1226,68.1323,68.1128,68.1323,39740.0
2024-07-08 14:20:00,69.75,69.76,69.73,69.75,57721.0,68.1226,68.1323,68.103,68.1226,57721.0
2024-07-08 14:25:00,69.75,69.76,69.73,69.75,25817.0,68.1226,68.1323,68.103,68.1226,25817.0
2024-07-08 14:30:00,69.74,69.74,69.72,69.73,14643.0,68.1128,68.1128,68.0933,68.103,14643.0
2024-07-08 14:35:00,69.73,69.73,69.69,69.72,25985.0,68.103,68.103,68.064,68.0933,25985.0
2024-07-08 14:40:00,69.72,69.73,69.66,69.67,21902.0,68.0933,68.103,68.0347,68.0444,21902.0
2024-07-08 14:45:00,69.67,69.69,69.63,69.68,56692.0,68.0444,68.064,68.0054,68.0542,56692.0
2024-07-08 14:50:00,69.67,69.71,69.67,69.71,33738.0,68.0444,68.0835,68.0444,68.0835,33738.0
2024-07-08 14:55:00,69.71,69.74,69.71,69.73,36275.0,68.0835,68.1128,68.0835,68.103,36275.0
2024-07-08 15:00:00,69.73,69.74,69.7,69.7,16699.0,68.103,68.1128,68.0737,68.0737,16699.0
2024-07-08 15:05:00,69.7,69.72,69.69,69.7,15844.0,68.0737,68.0933,68.064,68.0737,15844.0
2024-07-08 15:10:00,69.7,69.74,69.69,69.73,28574.0,68.0737,68.1128,68.064,68.103,28574.0
2024-07-08 15:15:00,69.73,69.73,69.71,69.73,25381.0,68.103,68.103,68.0835,68.103,25381.0
2024-07-08 15:20:00,69.73,69.73,69.69,69.7,15934.0,68.103,68.103,68.064,68.0737,15934.0
2024-07-08 15:25:00,69.7,69.7,69.66,69.67,21637.0,68.0737,68.0737,68.0347,68.0444,21637.0
2024-07-08 15:30:00,69.67,69.67,69.65,69.65,30737.0,68.0444,68.0444,68.0249,68.0249,30737.0
2024-07-08 15:35:00,69.66,69.68,69.64,69.66,110496.0,68.0347,68.0542,68.0151,68.0347,110496.0
2024-07-08 15:40:00,69.65,69.67,69.64,69.66,84687.0,68.0249,68.0444,68.0151,68.0347,84687.0
2024-07-08 15:45:00,69.66,69.66,69.62,69.63,40754.0,68.0347,68.0347,67.9956,68.0054,40754.0
2024-07-08 15:50:00,69.63,69.66,69.62,69.63,138840.0,68.0054,68.0347,67.9956,68.0054,138840.0
2024-07-08 15:55:00,69.64,69.67,69.58,69.61,434005.0,68.0151,68.0444,67.9565,67.9858,434005.0
2024-07-09 09:30:00,70.07,70.07,70.0,70.06,86805.0,68.4351,68.4351,68.3667,68.4253,86805.0
2024-07-09 09:35:00,70.07,70.12,70.02,70.02,200612.0,68.4351,68.4839,68.3863,68.3863,200612.0
2024-07-09 09:40:00,70.02,70.09,70.0,70.06,41271.0,68.3863,68.4546,68.3667,68.4253,41271.0
2024-07-09 09:45:00,70.06,70.09,70.05,70.06,55329.0,68.4253,68.4546,68.4156,68.4253,55329.0
2024-07-09 09:50:00,70.06,70.07,70.04,70.06,243228.0,68.4253,68.4351,68.4058,68.4253,243228.0
2024-07-09 09:55:00,70.06,70.08,70.05,70.06,22887.0,68.4253,68.4449,68.4156,68.4253,22887.0
2024-07-09 10:00:00,70.04,70.1,69.99,70.0,29263.0,68.4058,68.4644,68.357,68.3667,29263.0
2024-07-09 10:05:00,70.0,70.02,69.93,70.0,24804.0,68.3667,68.3863,68.2984,68.3667,24804.0
2024-07-09 10:10:00,69.99,70.04,69.96,70.03,66229.0,68.357,68.4058,68.3277,68.396,66229.0
2024-07-09 10:15:00,70.02,70.03,69.99,70.0,39876.0,68.3863,68.396,68.357,68.3667,39876.0
2024-07-09 10:20:00,70.0,70.0,69.95,69.95,39964.0,68.3667,68.3667,68.3179,68.3179,39964.0
2024-07-09 10:25:00,69.95,69.95,69.9,69.95,51404.0,68.3179,68.3179,68.2691,68.3179,51404.0
2024-07-09 10:30:00,69.94,69.98,69.91,69.98,17538.0,68.3081,68.3472,68.2788,68.3472,17538.0
2024-07-09 10:35:00,69.98,70.03,69.98,70.01,71292.0,68.3472,68.396,68.3472,68.3765,71292.0
2024-07-09 10:40:00,70.02,70.03,69.99,70.0,58975.0,68.3863,68.396,68.357,68.3667,58975.0
2024-07-09 10:45:00,70.0,70.02,69.99,70.0,34326.0,68.3667,68.3863,68.357,68.3667,34326.0
2024-07-09 10:50:00,69.98,69.98,69.94,69.95,16182.0,68.3472,68.3472,68.3081,68.3179,16182.0
2024-07-09 10:55:00,69.95,69.95,69.9,69.92,20471.0,68.3179,68.3179,68.2691,68.2886,20471.0
2024-07-09 11:00:00,69.91,69.97,69.91,69.93,36624.0,68.2788,68.3374,68.2788,68.2984,36624.0
2024-07-09 11:05:00,69.92,69.95,69.91,69.94,50940.0,68.2886,68.3179,68.2788,68.3081,50940.0
2024-07-09 11:10:00,69.94,69.94,69.9,69.93,46861.0,68.3081,68.3081,68.2691,68.2984,46861.0
2024-07-09 11:15:00,69.92,69.94,69.91,69.92,42066.0,68.2886,68.3081,68.2788,68.2886,42066.0
2024-07-09 11:20:00,69.92,69.92,69.87,69.88,43334.0,68.2886,68.2886,68.2398,68.2495,43334.0
2024-07-09 11:25:00,69.87,69.88,69.83,69.86,60426.0,68.2398,68.2495,68.2007,68.23,60426.0
2024-07-09 11:30:00,69.86,69.88,69.84,69.88,54320.0,68.23,68.2495,68.2105,68.2495,54320.0
2024-07-09 11:35:00,69.88,69.88,69.83,69.86,49970.0,68.2495,68.2495,68.2007,68.23,49970.0
2024-07-09 11:40:00,69.85,69.88,69.83,69.88,48154.0,68.2202,68.2495,68.2007,68.2495,48154.0
2024-07-09 11:45:00,69.88,69.92,69.88,69.92,42320.0,68.2495,68.2886,68.2495,68.2886,42320.0
2024-07-09 11:50:00,69.92,69.95,69.91,69.95,44113.0,68.2886,68.3179,68.2788,68.3179,44113.0
2024-07-09 11:55:00,69.95,69.96,69.94,69.95,74126.0,68.3179,68.3277,68.3081,68.3179,74126.0
2024-07-09 12:00:00,69.95,69.96,69.93,69.95,51710.0,68.3179,68.3277,68.2984,68.3179,51710.0
2024-07-09 12:05:00,69.95,69.98,69.94,69.98,53588.0,68.3179,68.3472,68.3081,68.3472,53588.0
2024-07-09 12:10:00,69.98,69.98,69.96,69.96,51557.0,68.3472,68.3472,68.3277,68.3277,51557.0
2024-07-09 12:15:00,69.97,69.98,69.95,69.95,51433.0,68.3374,68.3472,68.3179,68.3179,51433.0
2024-07-09 12:20:00,69.95,69.97,69.94,69.96,91433.0,68.3179,68.3374,68.3081,68.3277,91433.0
2024-07-09 12:25:00,69.97,69.99,69.94,69.99,62360.0,68.3374,68.357,68.3081,68.357,62360.0
2024-07-09 12:30:00,69.98,70.0,69.97,69.98,50994.0,68.3472,68.3667,68.3374,68.3472,50994.0
2024-07-09 12:35:00,69.98,69.98,69.95,69.95,97282.0,68.3472,68.3472,68.3179,68.3179,97282.0
2024-07-09 12:40:00,69.95,69.97,69.94,69.97,97681.0,68.3179,68.3374,68.3081,68.3374,97681.0
2024-07-09 12:45:00,69.97,69.97,69.92,69.94,58340.0,68.3374,68.3374,68.2886,68.3081,58340.0
2024-07-09 12:50:00,69.94,69.98,69.93,69.97,45327.0,68.3081,68.3472,68.2984,68.3374,45327.0
2024-07-09 12:55:00,69.97,70.03,69.96,70.03,118882.0,68.3374,68.396,68.3277,68.396,118882.0
2024-07-09 13:00:00,70.03,70.08,70.01,70.06,92815.0,68.396,68.4449,68.3765,68.4253,92815.0
2024-07-09 13:05:00,70.06,70.07,70.04,70.07,35355.0,68.4253,68.4351,68.4058,68.4351,35355.0
2024-07-09 13:10:00,70.06,70.08,70.02,70.03,30988.0,68.4253,68.4449,68.3863,68.396,30988.0
2024-07-09 13:15:00,70.03,70.03,69.95,69.99,59793.0,68.396,68.396,68.3179,68.357,59793.0
2024-07-09 13:20:00,69.99,70.0,69.96,69.97,44920.0,68.357,68.3667,68.3277,68.3374,44920.0
2024-07-09 13:25:00,69.97,70.02,69.97,70.01,46191.0,68.3374,68.3863,68.3374,68.3765,46191.0
2024-07-09 13:30:00,70.0,70.04,70.0,70.03,13550.0,68.3667,68.4058,68.3667,68.396,13550.0
2024-07-09 13:35:00,70.03,70.04,70.0,70.0,10068.0,68.396,68.4058,68.3667,68.3667,10068.0
2024-07-09 13:40:00,70.0,70.02,69.99,70.02,17422.0,68.3667,68.3863,68.357,68.3863,17422.0
2024-07-09 13:45:00,70.02,70.02,69.98,69.98,32863.0,68.3863,68.3863,68.3472,68.3472,32863.0
2024-07-09 13:50:00,69.98,70.03,69.97,70.03,149040.0,68.3472,68.396,68.3374,68.396,149040.0
2024-07-09 13:55:00,70.02,70.03,70.01,70.02,35556.0,68.3863,68.396,68.3765,68.3863,35556.0
2024-07-09 14:00:00,70.02,70.02,70.0,70.02,29930.0,68.3863,68.3863,68.3667,68.3863,29930.0
2024-07-09 14:05:00,70.02,70.02,69.99,70.0,80693.0,68.3863,68.3863,68.357,68.3667,80693.0
2024-07-09 14:10:00,70.0,70.03,69.99,70.03,60068.0,68.3667,68.396,68.357,68.396,60068.0
2024-07-09 14:15:00,70.03,70.04,70.01,70.03,58520.0,68.396,68.4058,68.3765,68.396,58520.0
2024-07-09 14:20:00,70.02,70.04,70.02,70.03,26479.0,68.3863,68.4058,68.3863,68.396,26479.0
2024-07-09 14:25:00,70.03,70.04,69.99,70.01,71175.0,68.396,68.4058,68.357,68.3765,71175.0
2024-07-09 14:30:00,70.01,70.03,69.99,70.02,74106.0,68.3765,68.396,68.357,68.3863,74106.0
2024-07-09 14:35:00,70.02,70.05,70.01,70.04,33305.0,68.3863,68.4156,68.3765,68.4058,33305.0
2024-07-09 14:40:00,70.03,70.04,70.0,70.02,55875.0,68.396,68.4058,68.3667,68.3863,55875.0
2024-07-09 14:45:00,70.01,70.02,70.0,70.01,23622.0,68.3765,68.3863,68.3667,68.3765,23622.0
2024-07-09 14:50:00,70.01,70.01,69.99,70.0,48511.0,68.3765,68.3765,68.357,68.3667,48511.0
2024-07-09 14:55:00,70.0,70.02,69.99,70.02,21879.0,68.3667,68.3863,68.357,68.3863,21879.0
2024-07-09 15:00:00,70.02,70.02,70.0,70.0,26764.0,68.3863,68.3863,68.3667,68.3667,26764.0
2024-07-09 15:05:00,70.01,70.01,69.99,70.01,21755.0,68.3765,68.3765,68.357,68.3765,21755.0
2024-07-09 15:10:00,70.01,70.03,70.0,70.03,18977.0,68.3765,68.396,68.3667,68.396,18977.0
2024-07-09 15:15:00,70.03,70.03,69.99,70.0,43334.0,68.396,68.396,68.357,68.3667,43334.0
2024-07-09 15:20:00,70.0,70.01,69.98,69.99,33725.0,68.3667,68.3765,68.3472,68.357,33725.0
2024-07-09 15:25:00,69.99,70.01,69.99,70.01,12327.0,68.357,68.3765,68.357,68.3765,12327.0
2024-07-09 15:30:00,70.01,70.02,69.99,70.01,73274.0,68.3765,68.3863,68.357,68.3765,73274.0
2024-07-09 15:35:00,70.02,70.03,69.99,70.0,110047.0,68.3863,68.396,68.357,68.3667,110047.0
2024-07-09 15:40:00,70.01,70.01,69.99,69.99,44030.0,68.3765,68.3765,68.357,68.357,44030.0
2024-07-09 15:45:00,69.99,70.02,69.98,70.01,281664.0,68.357,68.3863,68.3472,68.3765,281664.0
2024-07-09 15:50:00,70.01,70.02,69.97,70.0,401849.0,68.3765,68.3863,68.3374,68.3667,401849.0
2024-07-09 15:55:00,70.0,70.01,69.96,70.0,733478.0,68.3667,68.3765,68.3277,68.3667,733478.0
2024-07-10 09:30:00,71.02,71.09,71.02,71.08,153349.0,69.3629,69.4313,69.3629,69.4215,153349.0
2024-07-10 09:35:00,71.08,71.08,71.03,71.03,31092.0,69.4215,69.4215,69.3727,69.3727,31092.0
2024-07-10 09:40:00,71.03,71.05,70.99,71.0,87684.0,69.3727,69.3922,69.3336,69.3434,87684.0
2024-07-10 09:45:00,71.0,71.04,71.0,71.02,47645.0,69.3434,69.3825,69.3434,69.3629,47645.0
2024-07-10 09:50:00,71.02,71.06,71.0,71.05,31361.0,69.3629,69.402,69.3434,69.3922,31361.0
2024-07-10 09:55:00,71.05,71.07,71.04,71.04,33255.0,69.3922,69.4118,69.3825,69.3825,33255.0
2024-07-10 10:00:00,71.04,71.11,71.04,71.1,43371.0,69.3825,69.4508,69.3825,69.4411,43371.0
2024-07-10 10:05:00,71.11,71.15,71.08,71.13,55375.0,69.4508,69.4899,69.4215,69.4704,55375.0
2024-07-10 10:10:00,71.12,71.14,71.09,71.1,19889.0,69.4606,69.4801,69.4313,69.4411,19889.0
2024-07-10 10:15:00,71.09,71.11,71.06,71.08,28814.0,69.4313,69.4508,69.402,69.4215,28814.0
2024-07-10 10:20:00,71.08,71.08,71.04,71.06,41536.0,69.4215,69.4215,69.3825,69.402,41536.0
2024-07-10 10:25:00,71.06,71.09,71.06,71.08,44402.0,69.402,69.4313,69.402,69.4215,44402.0
2024-07-10 10:30:00,71.08,71.17,71.07,71.17,51843.0,69.4215,69.5094,69.4118,69.5094,51843.0
2024-07-10 10:35:00,71.17,71.17,71.09,71.11,86044.0,69.5094,69.5094,69.4313,69.4508,86044.0
2024-07-10 10:40:00,71.11,71.12,71.07,71.08,38688.0,69.4508,69.4606,69.4118,69.4215,38688.0
2024-07-10 10:45:00,71.09,71.13,71.08,71.12,28682.0,69.4313,69.4704,69.4215,69.4606,28682.0
2024-07-10 10:50:00,71.12,71.13,71.1,71.12,46321.0,69.4606,69.4704,69.4411,69.4606,46321.0
2024-07-10 10:55:00,71.12,71.13,71.11,71.12,33371.0,69.4606,69.4704,69.4508,69.4606,33371.0
2024-07-10 11:00:00,71.13,71.16,71.12,71.14,85519.0,69.4704,69.4997,69.4606,69.4801,85519.0
2024-07-10 11:05:00,71.15,71.21,71.14,71.2,53111.0,69.4899,69.5485,69.4801,69.5387,53111.0
2024-07-10 11:10:00,71.2,71.22,71.18,71.2,67468.0,69.5387,69.5583,69.5192,69.5387,67468.0
2024-07-10 11:15:00,71.2,71.21,71.18,71.19,76079.0,69.5387,69.5485,69.5192,69.529,76079.0
2024-07-10 11:20:00,71.19,71.21,71.18,71.2,83740.0,69.529,69.5485,69.5192,69.5387,83740.0
2024-07-10 11:25:00,71.2,71.22,71.19,71.2,83312.0,69.5387,69.5583,69.529,69.5387,83312.0
2024-07-10 11:30:00,71.2,71.22,71.18,71.2,95998.0,69.5387,69.5583,69.5192,69.5387,95998.0
2024-07-10 11:35:00,71.2,71.22,71.2,71.2,131140.0,69.5387,69.5583,69.5387,69.5387,131140.0
2024-07-10 11:40:00,71.2,71.24,71.19,71.24,69837.0,69.5387,69.5778,69.529,69.5778,69837.0
2024-07-10 11:45:00,71.24,71.26,71.22,71.23,71880.0,69.5778,69.5973,69.5583,69.568,71880.0
2024-07-10 11:50:00,71.23,71.25,71.21,71.25,48609.0,69.568,69.5876,69.5485,69.5876,48609.0
2024-07-10 11:55:00,71.25,71.28,71.24,71.28,64903.0,69.5876,69.6169,69.5778,69.6169,64903.0
2024-07-10 12:00:00,71.28,71.28,71.26,71.28,66315.0,69.6169,69.6169,69.5973,69.6169,66315.0
2024-07-10 12:05:00,71.28,71.3,71.26,71.28,133332.0,69.6169,69.6364,69.5973,69.6169,133332.0
2024-07-10 12:10:00,71.28,71.31,71.28,71.3,33573.0,69.6169,69.6462,69.6169,69.6364,33573.0
2024-07-10 12:15:00,71.31,71.32,71.29,71.29,66029.0,69.6462,69.6559,69.6266,69.6266,66029.0
2024-07-10 12:20:00,71.3,71.34,71.29,71.34,48594.0,69.6364,69.6755,69.6266,69.6755,48594.0
2024-07-10 12:25:00,71.34,71.34,71.32,71.32,41643.0,69.6755,69.6755,69.6559,69.6559,41643.0
2024-07-10 12:30:00,71.33,71.35,71.31,71.31,72733.0,69.6657,69.6852,69.6462,69.6462,72733.0
2024-07-10 12:35:00,71.31,71.34,71.3,71.34,92535.0,69.6462,69.6755,69.6364,69.6755,92535.0
2024-07-10 12:40:00,71.34,71.36,71.32,71.36,38236.0,69.6755,69.695,69.6559,69.695,38236.0
2024-07-10 12:45:00,71.36,71.36,71.34,71.34,41642.0,69.695,69.695,69.6755,69.6755,41642.0
2024-07-10 12:50:00,71.34,71.34,71.3,71.31,44242.0,69.6755,69.6755,69.6364,69.6462,44242.0
2024-07-10 12:55:00,71.32,71.34,71.32,71.34,42565.0,69.6559,69.6755,69.6559,69.6755,42565.0
2024-07-10 13:00:00,71.34,71.38,71.33,71.38,103138.0,69.6755,69.7145,69.6657,69.7145,103138.0
2024-07-10 13:05:00,71.38,71.38,71.34,71.35,64418.0,69.7145,69.7145,69.6755,69.6852,64418.0
2024-07-10 13:10:00,71.35,71.36,71.31,71.31,55670.0,69.6852,69.695,69.6462,69.6462,55670.0
2024-07-10 13:15:00,71.31,71.32,71.26,71.26,54032.0,69.6462,69.6559,69.5973,69.5973,54032.0
2024-07-10 13:20:00,71.26,71.27,71.18,71.19,62531.0,69.5973,69.6071,69.5192,69.529,62531.0
2024-07-10 13:25:00,71.19,71.23,71.18,71.2,99110.0,69.529,69.568,69.5192,69.5387,99110.0
2024-07-10 13:30:00,71.21,71.22,71.19,71.21,55635.0,69.5485,69.5583,69.529,69.5485,55635.0
2024-07-10 13:35:00,71.2,71.23,71.18,71.23,46851.0,69.5387,69.568,69.5192,69.568,46851.0
2024-07-10 13:40:00,71.22,71.25,71.21,71.25,34000.0,69.5583,69.5876,69.5485,69.5876,34000.0
2024-07-10 13:45:00,71.25,71.25,71.22,71.23,25843.0,69.5876,69.5876,69.5583,69.568,25843.0
2024-07-10 13:50:00,71.23,71.24,71.21,71.23,49769.0,69.568,69.5778,69.5485,69.568,49769.0
2024-07-10 13:55:00,71.23,71.24,71.22,71.23,52648.0,69.568,69.5778,69.5583,69.568,52648.0
2024-07-10 14:00:00,71.23,71.24,71.21,71.22,59038.0,69.568,69.5778,69.5485,69.5583,59038.0
2024-07-10 14:05:00,71.22,71.22,71.17,71.19,66620.0,69.5583,69.5583,69.5094,69.529,66620.0
2024-07-10 14:10:00,71.19,71.22,71.17,71.22,68131.0,69.529,69.5583,69.5094,69.5583,68131.0
2024-07-10 14:15:00,71.22,71.24,71.22,71.23,52594.0,69.5583,69.5778,69.5583,69.568,52594.0
2024-07-10 14:20:00,71.23,71.23,71.2,71.21,54172.0,69.568,69.568,69.5387,69.5485,54172.0
2024-07-10 14:25:00,71.21,71.24,71.2,71.23,38125.0,69.5485,69.5778,69.5387,69.568,38125.0
2024-07-10 14:30:00,71.23,71.25,71.23,71.24,54832.0,69.568,69.5876,69.568,69.5778,54832.0
2024-07-10 14:35:00,71.23,71.25,71.23,71.24,38543.0,69.568,69.5876,69.568,69.5778,38543.0
2024-07-10 14:40:00,71.25,71.25,71.22,71.25,67955.0,69.5876,69.5876,69.5583,69.5876,67955.0
2024-07-10 14:45:00,71.25,71.29,71.24,71.27,65640.0,69.5876,69.6266,69.5778,69.6071,65640.0
2024-07-10 14:50:00,71.27,71.29,71.26,71.27,53216.0,69.6071,69.6266,69.5973,69.6071,53216.0
2024-07-10 14:55:00,71.26,71.27,71.23,71.24,47297.0,69.5973,69.6071,69.568,69.5778,47297.0
2024-07-10 15:00:00,71.23,71.24,71.21,71.22,91273.0,69.568,69.5778,69.5485,69.5583,91273.0
2024-07-10 15:05:00,71.21,71.23,71.21,71.22,92632.0,69.5485,69.568,69.5485,69.5583,92632.0
2024-07-10 15:10:00,71.22,71.22,71.19,71.22,89235.0,69.5583,69.5583,69.529,69.5583,89235.0
2024-07-10 15:15:00,71.21,71.24,71.21,71.23,73208.0,69.5485,69.5778,69.5485,69.568,73208.0
2024-07-10 15:20:00,71.23,71.24,71.21,71.22,46836.0,69.568,69.5778,69.5485,69.5583,46836.0
2024-07-10 15:25:00,71.22,71.23,71.2,71.23,48963.0,69.5583,69.568,69.5387,69.568,48963.0
2024-07-10 15:30:00,71.23,71.25,71.22,71.23,121946.0,69.568,69.5876,69.5583,69.568,121946.0
2024-07-10 15:35:00,71.23,71.25,71.21,71.25,63221.0,69.568,69.5876,69.5485,69.5876,63221.0
2024-07-10 15:40:00,71.25,71.26,71.21,71.23,132658.0,69.5876,69.5973,69.5485,69.568,132658.0
2024-07-10 15:45:00,71.23,71.27,71.22,71.27,125464.0,69.568,69.6071,69.5583,69.6071,125464.0
2024-07-10 15:50:00,71.27,71.31,71.26,71.3,204296.0,69.6071,69.6462,69.5973,69.6364,204296.0
2024-07-10 15:55:00,71.29,71.31,71.24,71.26,927284.0,69.6266,69.6462,69.5778,69.5973,927284.0
2024-07-11 09:30:00,71.43,71.59,71.32,71.43,406238.0,69.7634,69.9196,69.6559,69.7634,406238.0
2024-07-11 09:35:00,71.42,71.44,71.3,71.33,176991.0,69.7536,69.7731,69.6364,69.6657,176991.0
2024-07-11 09:40:00,71.34,71.46,71.27,71.44,125506.0,69.6755,69.7927,69.6071,69.7731,125506.0
2024-07-11 09:45:00,71.45,71.57,71.41,71.45,126369.0,69.7829,69.9001,69.7438,69.7829,126369.0
2024-07-11 09:50:00,71.45,71.51,71.42,71.51,43128.0,69.7829,69.8415,69.7536,69.8415,43128.0
2024-07-11 09:55:00,71.51,71.51,71.42,71.43,69813.0,69.8415,69.8415,69.7536,69.7634,69813.0
2024-07-11 10:00:00,71.44,71.48,71.38,71.48,90343.0,69.7731,69.8122,69.7145,69.8122,90343.0
2024-07-11 10:05:00,71.49,71.54,71.46,71.5,71012.0,69.822,69.8708,69.7927,69.8317,71012.0
2024-07-11 10:10:00,71.5,71.51,71.45,71.47,46837.0,69.8317,69.8415,69.7829,69.8024,46837.0
2024-07-11 10:15:00,71.47,71.47,71.32,71.36,58977.0,69.8024,69.8024,69.6559,69.695,58977.0
2024-07-11 10:20:00,71.35,71.38,71.25,71.25,93573.0,69.6852,69.7145,69.5876,69.5876,93573.0
2024-07-11 10:25:00,71.25,71.36,71.24,71.27,115000.0,69.5876,69.695,69.5778,69.6071,115000.0
2024-07-11 10:30:00,71.26,71.38,71.25,71.34,66499.0,69.5973,69.7145,69.5876,69.6755,66499.0
2024-07-11 10:35:00,71.33,71.46,71.3,71.44,32961.0,69.6657,69.7927,69.6364,69.7731,32961.0
2024-07-11 10:40:00,71.44,71.45,71.39,71.42,56044.0,69.7731,69.7829,69.7243,69.7536,56044.0
2024-07-11 10:45:00,71.42,71.48,71.41,71.47,50165.0,69.7536,69.8122,69.7438,69.8024,50165.0
2024-07-11 10:50:00,71.47,71.53,71.45,71.47,42799.0,69.8024,69.861,69.7829,69.8024,42799.0
2024-07-11 10:55:00,71.47,71.48,71.39,71.41,45234.0,69.8024,69.8122,69.7243,69.7438,45234.0
2024-07-11 11:00:00,71.4,71.44,71.39,71.43,84595.0,69.7341,69.7731,69.7243,69.7634,84595.0
2024-07-11 11:05:00,71.43,71.53,71.39,71.53,57073.0,69.7634,69.861,69.7243,69.861,57073.0
2024-07-11 11:10:00,71.53,71.55,71.42,71.48,37470.0,69.861,69.8806,69.7536,69.8122,37470.0
2024-07-11 11:15:00,71.48,71.48,71.41,71.46,30777.0,69.8122,69.8122,69.7438,69.7927,30777.0
2024-07-11 11:20:00,71.45,71.47,71.3,71.3,147197.0,69.7829,69.8024,69.6364,69.6364,147197.0
2024-07-11 11:25:00,71.31,71.34,71.28,71.33,47697.0,69.6462,69.6755,69.6169,69.6657,47697.0
2024-07-11 11:30:00,71.32,71.33,71.26,71.33,49447.0,69.6559,69.6657,69.5973,69.6657,49447.0
2024-07-11 11:35:00,71.32,71.32,71.25,71.26,47004.0,69.6559,69.6559,69.5876,69.5973,47004.0
2024-07-11 11:40:00,71.27,71.28,71.17,71.23,47406.0,69.6071,69.6169,69.5094,69.568,47406.0
2024-07-11 11:45:00,71.23,71.28,71.22,71.23,41391.0,69.568,69.6169,69.5583,69.568,41391.0
2024-07-11 11:50:00,71.23,71.25,71.2,71.22,39652.0,69.568,69.5876,69.5387,69.5583,39652.0
2024-07-11 11:55:00,71.23,71.23,71.16,71.17,99955.0,69.568,69.568,69.4997,69.5094,99955.0
2024-07-11 12:00:00,71.17,71.17,71.08,71.09,30563.0,69.5094,69.5094,69.4215,69.4313,30563.0
2024-07-11 12:05:00,71.09,71.14,71.07,71.12,66872.0,69.4313,69.4801,69.4118,69.4606,66872.0
2024-07-11 12:10:00,71.11,71.14,71.1,71.11,35399.0,69.4508,69.4801,69.4411,69.4508,35399.0
2024-07-11 12:15:00,71.12,71.14,71.07,71.11,22936.0,69.4606,69.4801,69.4118,69.4508,22936.0
2024-07-11 12:20:00,71.11,71.14,71.08,71.11,17375.0,69.4508,69.4801,69.4215,69.4508,17375.0
2024-07-11 12:25:00,71.11,71.17,71.09,71.17,16837.0,69.4508,69.5094,69.4313,69.5094,16837.0
2024-07-11 12:30:00,71.17,71.22,71.16,71.2,10774.0,69.5094,69.5583,69.4997,69.5387,10774.0
2024-07-11 12:35:00,71.2,71.2,71.12,71.14,28549.0,69.5387,69.5387,69.4606,69.4801,28549.0
2024-07-11 12:40:00,71.14,71.16,71.11,71.13,16124.0,69.4801,69.4997,69.4508,69.4704,16124.0
2024-07-11 12:45:00,71.13,71.13,71.06,71.06,15855.0,69.4704,69.4704,69.402,69.402,15855.0
2024-07-11 12:50:00,71.06,71.09,71.04,71.09,37451.0,69.402,69.4313,69.3825,69.4313,37451.0
2024-07-11 12:55:00,71.08,71.12,71.08,71.11,23397.0,69.4215,69.4606,69.4215,69.4508,23397.0
2024-07-11 13:00:00,71.1,71.14,71.05,71.06,102740.0,69.4411,69.4801,69.3922,69.402,102740.0
2024-07-11 13:05:00,71.06,71.15,71.03,71.13,51802.0,69.402,69.4899,69.3727,69.4704,51802.0
2024-07-11 13:10:00,71.12,71.13,71.07,71.12,34857.0,69.4606,69.4704,69.4118,69.4606,34857.0
2024-07-11 13:15:00,71.12,71.18,71.11,71.13,36480.0,69.4606,69.5192,69.4508,69.4704,36480.0
2024-07-11 13:20:00,71.13,71.16,71.11,71.13,57942.0,69.4704,69.4997,69.4508,69.4704,57942.0
2024-07-11 13:25:00,71.12,71.14,71.1,71.11,17666.0,69.4606,69.4801,69.4411,69.4508,17666.0
2024-07-11 13:30:00,71.11,71.11,71.04,71.04,50758.0,69.4508,69.4508,69.3825,69.3825,50758.0
2024-07-11 13:35:00,71.05,71.08,71.02,71.02,30867.0,69.3922,69.4215,69.3629,69.3629,30867.0
2024-07-11 13:40:00,71.03,71.04,71.02,71.03,15470.0,69.3727,69.3825,69.3629,69.3727,15470.0
2024-07-11 13:45:00,71.03,71.03,70.97,70.99,39779.0,69.3727,69.3727,69.3141,69.3336,39779.0
2024-07-11 13:50:00,70.98,71.01,70.97,70.98,25833.0,69.3239,69.3532,69.3141,69.3239,25833.0
2024-07-11 13:55:00,70.98,71.01,70.98,70.98,14311.0,69.3239,69.3532,69.3239,69.3239,14311.0
2024-07-11 14:00:00,70.98,71.01,70.98,70.99,23422.0,69.3239,69.3532,69.3239,69.3336,23422.0
2024-07-11 14:05:00,71.0,71.07,70.99,71.05,86284.0,69.3434,69.4118,69.3336,69.3922,86284.0
2024-07-11 14:10:00,71.05,71.06,71.02,71.05,28830.0,69.3922,69.402,69.3629,69.3922,28830.0
2024-07-11 14:15:00,71.05,71.08,71.04,71.06,58577.0,69.3922,69.4215,69.3825,69.402,58577.0
2024-07-11 14:20:00,71.06,71.08,71.04,71.06,50872.0,69.402,69.4215,69.3825,69.402,50872.0
2024-07-11 14:25:00,71.05,71.05,71.0,71.01,19915.0,69.3922,69.3922,69.3434,69.3532,19915.0
2024-07-11 14:30:00,71.01,71.11,71.01,71.1,48404.0,69.3532,69.4508,69.3532,69.4411,48404.0
2024-07-11 14:35:00,71.09,71.1,71.06,71.09,46071.0,69.4313,69.4411,69.402,69.4313,46071.0
2024-07-11 14:40:00,71.08,71.08,71.06,71.08,18636.0,69.4215,69.4215,69.402,69.4215,18636.0
2024-07-11 14:45:00,71.08,71.09,71.06,71.08,35774.0,69.4215,69.4313,69.402,69.4215,35774.0
2024-07-11 14:50:00,71.08,71.11,71.07,71.09,55056.0,69.4215,69.4508,69.4118,69.4313,55056.0
2024-07-11 14:55:00,71.09,71.1,71.07,71.08,22107.0,69.4313,69.4411,69.4118,69.4215,22107.0
2024-07-11 15:00:00,71.08,71.09,71.04,71.06,62635.0,69.4215,69.4313,69.3825,69.402,62635.0
2024-07-11 15:05:00,71.06,71.06,71.02,71.03,32284.0,69.402,69.402,69.3629,69.3727,32284.0
2024-07-11 15:10:00,71.03,71.06,71.02,71.05,47482.0,69.3727,69.402,69.3629,69.3922,47482.0
2024-07-11 15:15:00,71.05,71.08,71.04,71.06,26019.0,69.3922,69.4215,69.3825,69.402,26019.0
2024-07-11 15:20:00,71.05,71.06,71.03,71.06,25550.0,69.3922,69.402,69.3727,69.402,25550.0
2024-07-11 15:25:00,71.05,71.06,70.98,70.99,38006.0,69.3922,69.402,69.3239,69.3336,38006.0
2024-07-11 15:30:00,70.99,71.02,70.98,71.02,39762.0,69.3336,69.3629,69.3239,69.3629,39762.0
2024-07-11 15:35:00,71.02,71.09,71.01,71.08,62926.0,69.3629,69.4313,69.3532,69.4215,62926.0
2024-07-11 15:40:00,71.07,71.08,71.02,71.02,94073.0,69.4118,69.4215,69.3629,69.3629,94073.0
2024-07-11 15:45:00,71.01,71.06,71.0,71.01,137010.0,69.3532,69.402,69.3434,69.3532,137010.0
2024-07-11 15:50:00,71.02,71.05,71.0,71.01,244129.0,69.3629,69.3922,69.3434,69.3532,244129.0
2024-07-11 15:55:00,71.01,71.04,70.97,71.01,659352.0,69.3532,69.3825,69.3141,69.3532,659352.0
2024-07-12 09:30:00,71.1,71.21,71.09,71.17,182049.0,69.4411,69.5485,69.4313,69.5094,182049.0
2024-07-12 09:35:00,71.17,71.23,71.16,71.2,120438.0,69.5094,69.568,69.4997,69.5387,120438.0
2024-07-12 09:40:00,71.2,71.21,71.12,71.12,133149.0,69.5387,69.5485,69.4606,69.4606,133149.0
2024-07-12 09:45:00,71.12,71.18,71.09,71.15,112653.0,69.4606,69.5192,69.4313,69.4899,112653.0
2024-07-12 09:50:00,71.15,71.2,71.14,71.17,61326.0,69.4899,69.5387,69.4801,69.5094,61326.0
2024-07-12 09:55:00,71.17,71.2,71.15,71.16,71274.0,69.5094,69.5387,69.4899,69.4997,71274.0
2024-07-12 10:00:00,71.17,71.26,71.17,71.25,100688.0,69.5094,69.5973,69.5094,69.5876,100688.0
2024-07-12 10:05:00,71.26,71.3,71.24,71.27,87842.0,69.5973,69.6364,69.5778,69.6071,87842.0
2024-07-12 10:10:00,71.27,71.56,71.27,71.46,441724.0,69.6071,69.8903,69.6071,69.7927,441724.0
2024-07-12 10:15:00,71.47,71.55,71.44,71.51,110719.0,69.8024,69.8806,69.7731,69.8415,110719.0
2024-07-12 10:20:00,71.51,71.53,71.4,71.41,95333.0,69.8415,69.861,69.7341,69.7438,95333.0
2024-07-12 10:25:00,71.42,71.48,71.4,71.45,55808.0,69.7536,69.8122,69.7341,69.7829,55808.0
2024-07-12 10:30:00,71.44,71.51,71.43,71.48,231886.0,69.7731,69.8415,69.7634,69.8122,231886.0
2024-07-12 10:35:00,71.47,71.48,71.43,71.47,111241.0,69.8024,69.8122,69.7634,69.8024,111241.0
2024-07-12 10:40:00,71.47,71.49,71.41,71.47,39350.0,69.8024,69.822,69.7438,69.8024,39350.0
2024-07-12 10:45:00,71.46,71.48,71.44,71.47,47411.0,69.7927,69.8122,69.7731,69.8024,47411.0
2024-07-12 10:50:00,71.48,71.54,71.47,71.52,41395.0,69.8122,69.8708,69.8024,69.8513,41395.0
2024-07-12 10:55:00,71.53,71.56,71.49,71.55,119820.0,69.861,69.8903,69.822,69.8806,119820.0
2024-07-12 11:00:00,71.55,71.57,71.51,71.52,306244.0,69.8806,69.9001,69.8415,69.8513,306244.0
2024-07-12 11:05:00,71.52,71.55,71.51,71.53,335205.0,69.8513,69.8806,69.8415,69.861,335205.0
2024-07-12 11:10:00,71.53,71.54,71.52,71.53,290980.0,69.861,69.8708,69.8513,69.861,290980.0
2024-07-12 11:15:00,71.53,71.6,71.51,71.53,356940.0,69.861,69.9294,69.8415,69.861,356940.0
2024-07-12 11:20:00,71.53,71.55,71.51,71.52,463353.0,69.861,69.8806,69.8415,69.8513,463353.0
2024-07-12 11:25:00,71.53,71.55,71.51,71.54,290202.0,69.861,69.8806,69.8415,69.8708,290202.0
2024-07-12 11:30:00,71.54,71.56,71.49,71.49,1509666.0,69.8708,69.8903,69.822,69.822,1509666.0
2024-07-12 11:35:00,71.49,71.55,71.48,71.55,398654.0,69.822,69.8806,69.8122,69.8806,398654.0
2024-07-12 11:40:00,71.55,71.56,71.5,71.51,26437.0,69.8806,69.8903,69.8317,69.8415,26437.0
2024-07-12 11:45:00,71.51,71.51,71.45,71.48,26383.0,69.8415,69.8415,69.7829,69.8122,26383.0
2024-07-12 11:50:00,71.48,71.48,71.45,71.47,32676.0,69.8122,69.8122,69.7829,69.8024,32676.0
2024-07-12 11:55:00,71.47,71.47,71.4,71.4,19954.0,69.8024,69.8024,69.7341,69.7341,19954.0
2024-07-12 12:00:00,71.39,71.44,71.39,71.43,14337.0,69.7243,69.7731,69.7243,69.7634,14337.0
2024-07-12 12:05:00,71.42,71.44,71.4,71.41,34981.0,69.7536,69.7731,69.7341,69.7438,34981.0
2024-07-12 12:10:00,71.41,71.44,71.38,71.38,22609.0,69.7438,69.7731,69.7145,69.7145,22609.0
2024-07-12 12:15:00,71.38,71.47,71.38,71.45,22143.0,69.7145,69.8024,69.7145,69.7829,22143.0
2024-07-12 12:20:00,71.45,71.48,71.44,71.48,18651.0,69.7829,69.8122,69.7731,69.8122,18651.0
2024-07-12 12:25:00,71.48,71.49,71.44,71.48,11781.0,69.8122,69.822,69.7731,69.8122,11781.0
2024-07-12 12:30:00,71.48,71.49,71.44,71.45,13529.0,69.8122,69.822,69.7731,69.7829,13529.0
2024-07-12 12:35:00,71.46,71.48,71.46,71.47,21861.0,69.7927,69.8122,69.7927,69.8024,21861.0
2024-07-12 12:40:00,71.47,71.5,71.45,71.48,19166.0,69.8024,69.8317,69.7829,69.8122,19166.0
2024-07-12 12:45:00,71.47,71.47,71.43,71.43,12615.0,69.8024,69.8024,69.7634,69.7634,12615.0
2024-07-12 12:50:00,71.43,71.45,71.41,71.45,256077.0,69.7634,69.7829,69.7438,69.7829,256077.0
2024-07-12 12:55:00,71.45,71.45,71.44,71.44,7491.0,69.7829,69.7829,69.7731,69.7731,7491.0
2024-07-12 13:00:00,71.45,71.51,71.43,71.49,40397.0,69.7829,69.8415,69.7634,69.822,40397.0
2024-07-12 13:05:00,71.5,71.5,71.46,71.48,16446.0,69.8317,69.8317,69.7927,69.8122,16446.0
2024-07-12 13:10:00,71.49,71.52,71.48,71.48,21611.0,69.822,69.8513,69.8122,69.8122,21611.0
2024-07-12 13:15:00,71.48,71.51,71.48,71.5,25246.0,69.8122,69.8415,69.8122,69.8317,25246.0
2024-07-12 13:20:00,71.5,71.52,71.49,71.52,10721.0,69.8317,69.8513,69.822,69.8513,10721.0
2024-07-12 13:25:00,71.51,71.51,71.48,71.51,28999.0,69.8415,69.8415,69.8122,69.8415,28999.0
2024-07-12 13:30:00,71.51,71.55,71.5,71.55,18714.0,69.8415,69.8806,69.8317,69.8806,18714.0
2024-07-12 13:35:00,71.55,71.59,71.55,71.59,14468.0,69.8806,69.9196,69.8806,69.9196,14468.0
2024-07-12 13:40:00,71.59,71.62,71.57,71.62,19292.0,69.9196,69.9489,69.9001,69.9489,19292.0
2024-07-12 13:45:00,71.62,71.65,71.61,71.65,15251.0,69.9489,69.9782,69.9392,69.9782,15251.0
2024-07-12 13:50:00,71.65,71.66,71.63,71.65,16568.0,69.9782,69.988,69.9587,69.9782,16568.0
2024-07-12 13:55:00,71.64,71.66,71.58,71.6,14626.0,69.9685,69.988,69.9099,69.9294,14626.0
2024-07-12 14:00:00,71.59,71.62,71.57,71.62,24198.0,69.9196,69.9489,69.9001,69.9489,24198.0
2024-07-12 14:05:00,71.62,71.63,71.58,71.61,18816.0,69.9489,69.9587,69.9099,69.9392,18816.0
2024-07-12 14:10:00,71.61,71.62,71.6,71.62,8053.0,69.9392,69.9489,69.9294,69.9489,8053.0
2024-07-12 14:15:00,71.62,71.63,71.61,71.61,18005.0,69.9489,69.9587,69.9392,69.9392,18005.0
2024-07-12 14:20:00,71.61,71.61,71.57,71.58,19557.0,69.9392,69.9392,69.9001,69.9099,19557.0
2024-07-12 14:25:00,71.58,71.59,71.55,71.59,36361.0,69.9099,69.9196,69.8806,69.9196,36361.0
2024-07-12 14:30:00,71.59,71.59,71.54,71.55,40071.0,69.9196,69.9196,69.8708,69.8806,40071.0
2024-07-12 14:35:00,71.55,71.58,71.55,71.58,17218.0,69.8806,69.9099,69.8806,69.9099,17218.0
2024-07-12 14:40:00,71.57,71.58,71.54,71.55,20533.0,69.9001,69.9099,69.8708,69.8806,20533.0
2024-07-12 14:45:00,71.55,71.59,71.55,71.57,12754.0,69.8806,69.9196,69.8806,69.9001,12754.0
2024-07-12 14:50:00,71.57,71.57,71.55,71.56,6847.0,69.9001,69.9001,69.8806,69.8903,6847.0
2024-07-12 14:55:00,71.56,71.59,71.56,71.58,15710.0,69.8903,69.9196,69.8903,69.9099,15710.0
2024-07-12 15:00:00,71.58,71.6,71.57,71.58,33957.0,69.9099,69.9294,69.9001,69.9099,33957.0
2024-07-12 15:05:00,71.59,71.6,71.57,71.57,33979.0,69.9196,69.9294,69.9001,69.9001,33979.0
2024-07-12 15:10:00,71.57,71.58,71.54,71.58,18110.0,69.9001,69.9099,69.8708,69.9099,18110.0
2024-07-12 15:15:00,71.58,71.59,71.56,71.56,10818.0,69.9099,69.9196,69.8903,69.8903,10818.0
2024-07-12 15:20:00,71.56,71.57,71.54,71.55,19733.0,69.8903,69.9001,69.8708,69.8806,19733.0
2024-07-12 15:25:00,71.55,71.59,71.53,71.57,26538.0,69.8806,69.9196,69.861,69.9001,26538.0
2024-07-12 15:30:00,71.57,71.57,71.49,71.54,28394.0,69.9001,69.9001,69.822,69.8708,28394.0
2024-07-12 15:35:00,71.53,71.54,71.47,71.5,28480.0,69.861,69.8708,69.8024,69.8317,28480.0
2024-07-12 15:40:00,71.5,71.5,71.42,71.44,37389.0,69.8317,69.8317,69.7536,69.7731,37389.0
2024-07-12 15:45:00,71.44,71.46,71.4,71.42,49430.0,69.7731,69.7927,69.7341,69.7536,49430.0
2024-07-12 15:50:00,71.42,71.43,71.31,71.42,261387.0,69.7536,69.7634,69.6462,69.7536,261387.0
2024-07-12 15:55:00,71.41,71.42,71.36,71.4,415747.0,69.7438,69.7536,69.695,69.7341,415747.0
2024-07-15 09:30:00,71.5,71.5,71.33,71.34,81236.0,69.8317,69.8317,69.6657,69.6755,81236.0
2024-07-15 09:35:00,71.34,71.38,71.32,71.37,56590.0,69.6755,69.7145,69.6559,69.7048,56590.0
2024-07-15 09:40:00,71.37,71.39,71.3,71.33,32500.0,69.7048,69.7243,69.6364,69.6657,32500.0
2024-07-15 09:45:00,71.33,71.36,71.29,71.3,264731.0,69.6657,69.695,69.6266,69.6364,264731.0
2024-07-15 09:50:00,71.3,71.31,71.25,71.31,53410.0,69.6364,69.6462,69.5876,69.6462,53410.0
2024-07-15 09:55:00,71.3,71.31,71.26,71.27,28075.0,69.6364,69.6462,69.5973,69.6071,28075.0
2024-07-15 10:00:00,71.27,71.34,71.26,71.32,31627.0,69.6071,69.6755,69.5973,69.6559,31627.0
2024-07-15 10:05:00,71.32,71.39,71.31,71.38,23766.0,69.6559,69.7243,69.6462,69.7145,23766.0
2024-07-15 10:10:00,71.38,71.4,71.32,71.33,48283.0,69.7145,69.7341,69.6559,69.6657,48283.0
2024-07-15 10:15:00,71.34,71.37,71.31,71.32,45684.0,69.6755,69.7048,69.6462,69.6559,45684.0
2024-07-15 10:20:00,71.33,71.35,71.32,71.33,35569.0,69.6657,69.6852,69.6559,69.6657,35569.0
2024-07-15 10:25:00,71.33,71.33,71.29,71.33,42207.0,69.6657,69.6657,69.6266,69.6657,42207.0
2024-07-15 10:30:00,71.33,71.35,71.29,71.33,40090.0,69.6657,69.6852,69.6266,69.6657,40090.0
2024-07-15 10:35:00,71.33,71.35,71.29,71.29,30383.0,69.6657,69.6852,69.6266,69.6266,30383.0
2024-07-15 10:40:00,71.29,71.32,71.28,71.31,33016.0,69.6266,69.6559,69.6169,69.6462,33016.0
2024-07-15 10:45:00,71.3,71.34,71.27,71.31,33034.0,69.6364,69.6755,69.6071,69.6462,33034.0
2024-07-15 10:50:00,71.31,71.33,71.28,71.33,34122.0,69.6462,69.6657,69.6169,69.6657,34122.0
2024-07-15 10:55:00,71.33,71.36,71.33,71.34,33645.0,69.6657,69.695,69.6657,69.6755,33645.0
2024-07-15 11:00:00,71.34,71.4,71.33,71.39,24611.0,69.6755,69.7341,69.6657,69.7243,24611.0
2024-07-15 11:05:00,71.39,71.44,71.39,71.42,16032.0,69.7243,69.7731,69.7243,69.7536,16032.0
2024-07-15 11:10:00,71.44,71.47,71.43,71.44,24134.0,69.7731,69.8024,69.7634,69.7731,24134.0
2024-07-15 11:15:00,71.44,71.47,71.44,71.47,26523.0,69.7731,69.8024,69.7731,69.8024,26523.0
2024-07-15 11:20:00,71.46,71.49,71.45,71.48,30210.0,69.7927,69.822,69.7829,69.8122,30210.0
2024-07-15 11:25:00,71.48,71.49,71.39,71.39,92448.0,69.8122,69.822,69.7243,69.7243,92448.0
2024-07-15 11:30:00,71.4,71.4,71.36,71.37,35980.0,69.7341,69.7341,69.695,69.7048,35980.0
2024-07-15 11:35:00,71.37,71.42,71.36,71.41,249660.0,69.7048,69.7536,69.695,69.7438,249660.0
2024-07-15 11:40:00,71.41,71.43,71.38,71.38,80505.0,69.7438,69.7634,69.7145,69.7145,80505.0
2024-07-15 11:45:00,71.39,71.4,71.35,71.37,22846.0,69.7243,69.7341,69.6852,69.7048,22846.0
2024-07-15 11:50:00,71.37,71.38,71.35,71.36,26887.0,69.7048,69.7145,69.6852,69.695,26887.0
2024-07-15 11:55:00,71.36,71.37,71.32,71.34,39986.0,69.695,69.7048,69.6559,69.6755,39986.0
2024-07-15 12:00:00,71.33,71.33,71.29,71.29,20733.0,69.6657,69.6657,69.6266,69.6266,20733.0
2024-07-15 12:05:00,71.29,71.3,71.27,71.29,34674.0,69.6266,69.6364,69.6071,69.6266,34674.0
2024-07-15 12:10:00,71.3,71.3,71.21,71.24,85851.0,69.6364,69.6364,69.5485,69.5778,85851.0
2024-07-15 12:15:00,71.24,71.26,71.22,71.23,33077.0,69.5778,69.5973,69.5583,69.568,33077.0
2024-07-15 12:20:00,71.23,71.26,71.19,71.26,50131.0,69.568,69.5973,69.529,69.5973,50131.0
2024-07-15 12:25:00,71.26,71.27,71.22,71.26,21326.0,69.5973,69.6071,69.5583,69.5973,21326.0
2024-07-15 12:30:00,71.26,71.26,71.22,71.23,26058.0,69.5973,69.5973,69.5583,69.568,26058.0
2024-07-15 12:35:00,71.23,71.25,71.21,71.23,20785.0,69.568,69.5876,69.5485,69.568,20785.0
2024-07-15 12:40:00,71.22,71.41,71.2,71.24,366496.0,69.5583,69.7438,69.5387,69.5778,366496.0
2024-07-15 12:45:00,71.25,71.27,71.19,71.24,29927.0,69.5876,69.6071,69.529,69.5778,29927.0
2024-07-15 12:50:00,71.24,71.25,71.2,71.24,18137.0,69.5778,69.5876,69.5387,69.5778,18137.0
2024-07-15 12:55:00,71.24,71.3,71.22,71.23,34397.0,69.5778,69.6364,69.5583,69.568,34397.0
2024-07-15 13:00:00,71.23,71.23,71.13,71.15,47283.0,69.568,69.568,69.4704,69.4899,47283.0
2024-07-15 13:05:00,71.15,71.23,71.14,71.23,16015.0,69.4899,69.568,69.4801,69.568,16015.0
2024-07-15 13:10:00,71.22,71.23,71.18,71.19,33836.0,69.5583,69.568,69.5192,69.529,33836.0
2024-07-15 13:15:00,71.2,71.22,71.16,71.18,78218.0,69.5387,69.5583,69.4997,69.5192,78218.0
2024-07-15 13:20:00,71.17,71.22,71.15,71.2,47364.0,69.5094,69.5583,69.4899,69.5387,47364.0
2024-07-15 13:25:00,71.21,71.22,71.14,71.17,26820.0,69.5485,69.5583,69.4801,69.5094,26820.0
2024-07-15 13:30:00,71.16,71.16,71.08,71.12,33223.0,69.4997,69.4997,69.4215,69.4606,33223.0
2024-07-15 13:35:00,71.11,71.13,71.09,71.11,14258.0,69.4508,69.4704,69.4313,69.4508,14258.0
2024-07-15 13:40:00,71.11,71.12,71.09,71.1,41370.0,69.4508,69.4606,69.4313,69.4411,41370.0
2024-07-15 13:45:00,71.09,71.11,71.07,71.08,90071.0,69.4313,69.4508,69.4118,69.4215,90071.0
2024-07-15 13:50:00,71.09,71.14,71.09,71.11,39690.0,69.4313,69.4801,69.4313,69.4508,39690.0
2024-07-15 13:55:00,71.12,71.13,71.1,71.12,17297.0,69.4606,69.4704,69.4411,69.4606,17297.0
2024-07-15 14:00:00,71.12,71.14,71.1,71.14,25390.0,69.4606,69.4801,69.4411,69.4801,25390.0
2024-07-15 14:05:00,71.15,71.15,71.12,71.14,23491.0,69.4899,69.4899,69.4606,69.4801,23491.0
2024-07-15 14:10:00,71.15,71.16,71.1,71.12,40389.0,69.4899,69.4997,69.4411,69.4606,40389.0
2024-07-15 14:15:00,71.12,71.13,71.09,71.11,67884.0,69.4606,69.4704,69.4313,69.4508,67884.0
2024-07-15 14:20:00,71.12,71.19,71.11,71.18,58782.0,69.4606,69.529,69.4508,69.5192,58782.0
2024-07-15 14:25:00,71.18,71.19,71.15,71.19,46470.0,69.5192,69.529,69.4899,69.529,46470.0
2024-07-15 14:30:00,71.19,71.24,71.17,71.22,34112.0,69.529,69.5778,69.5094,69.5583,34112.0
2024-07-15 14:35:00,71.23,71.23,71.16,71.2,36390.0,69.568,69.568,69.4997,69.5387,36390.0
2024-07-15 14:40:00,71.2,71.21,71.16,71.17,27381.0,69.5387,69.5485,69.4997,69.5094,27381.0
2024-07-15 14:45:00,71.17,71.18,71.15,71.17,24885.0,69.5094,69.5192,69.4899,69.5094,24885.0
2024-07-15 14:50:00,71.17,71.19,71.16,71.18,31091.0,69.5094,69.529,69.4997,69.5192,31091.0
2024-07-15 14:55:00,71.18,71.2,71.16,71.2,21124.0,69.5192,69.5387,69.4997,69.5387,21124.0
2024-07-15 15:00:00,71.19,71.2,71.17,71.17,102912.0,69.529,69.5387,69.5094,69.5094,102912.0
2024-07-15 15:05:00,71.17,71.18,71.15,71.18,80864.0,69.5094,69.5192,69.4899,69.5192,80864.0
2024-07-15 15:10:00,71.17,71.19,71.16,71.18,22999.0,69.5094,69.529,69.4997,69.5192,22999.0
2024-07-15 15:15:00,71.19,71.2,71.16,71.2,32798.0,69.529,69.5387,69.4997,69.5387,32798.0
2024-07-15 15:20:00,71.2,71.2,71.16,71.2,29482.0,69.5387,69.5387,69.4997,69.5387,29482.0
2024-07-15 15:25:00,71.19,71.2,71.15,71.17,20349.0,69.529,69.5387,69.4899,69.5094,20349.0
2024-07-15 15:30:00,71.16,71.18,71.15,71.16,40946.0,69.4997,69.5192,69.4899,69.4997,40946.0
2024-07-15 15:35:00,71.16,71.17,71.12,71.13,53719.0,69.4997,69.5094,69.4606,69.4704,53719.0
2024-07-15 15:40:00,71.14,71.15,71.07,71.08,78835.0,69.4801,69.4899,69.4118,69.4215,78835.0
2024-07-15 15:45:00,71.09,71.09,71.04,71.05,79495.0,69.4313,69.4313,69.3825,69.3922,79495.0
2024-07-15 15:50:00,71.05,71.06,70.99,71.03,326103.0,69.3922,69.402,69.3336,69.3727,326103.0
2024-07-15 15:55:00,71.03,71.13,71.02,71.11,1102806.0,69.3727,69.4704,69.3629,69.4508,1102806.0
2024-07-16 09:30:00,71.32,71.33,71.23,71.25,65725.0,69.6559,69.6657,69.568,69.5876,65725.0
2024-07-16 09:35:00,71.26,71.33,71.23,71.32,54708.0,69.5973,69.6657,69.568,69.6559,54708.0
2024-07-16 09:40:00,71.32,71.34,71.29,71.33,80008.0,69.6559,69.6755,69.6266,69.6657,80008.0
2024-07-16 09:45:00,71.34,71.41,71.34,71.34,45531.0,69.6755,69.7438,69.6755,69.6755,45531.0
2024-07-16 09:50:00,71.35,71.45,71.35,71.44,210131.0,69.6852,69.7829,69.6852,69.7731,210131.0
2024-07-16 09:55:00,71.44,71.45,71.38,71.44,71267.0,69.7731,69.7829,69.7145,69.7731,71267.0
2024-07-16 10:00:00,71.44,71.5,71.43,71.47,79037.0,69.7731,69.8317,69.7634,69.8024,79037.0
2024-07-16 10:05:00,71.47,71.5,71.42,71.42,39867.0,69.8024,69.8317,69.7536,69.7536,39867.0
2024-07-16 10:10:00,71.42,71.49,71.42,71.49,100641.0,69.7536,69.822,69.7536,69.822,100641.0
2024-07-16 10:15:00,71.5,71.54,71.48,71.53,31085.0,69.8317,69.8708,69.8122,69.861,31085.0
2024-07-16 10:20:00,71.54,71.56,71.51,71.54,124162.0,69.8708,69.8903,69.8415,69.8708,124162.0
2024-07-16 10:25:00,71.54,71.57,71.5,71.54,16087.0,69.8708,69.9001,69.8317,69.8708,16087.0
2024-07-16 10:30:00,71.53,71.58,71.53,71.58,139460.0,69.861,69.9099,69.861,69.9099,139460.0
2024-07-16 10:35:00,71.57,71.62,71.55,71.61,33188.0,69.9001,69.9489,69.8806,69.9392,33188.0
2024-07-16 10:40:00,71.61,71.64,71.59,71.59,97474.0,69.9392,69.9685,69.9196,69.9196,97474.0
2024-07-16 10:45:00,71.58,71.6,71.56,71.6,89138.0,69.9099,69.9294,69.8903,69.9294,89138.0
2024-07-16 10:50:00,71.6,71.61,71.57,71.59,26231.0,69.9294,69.9392,69.9001,69.9196,26231.0
2024-07-16 10:55:00,71.59,71.6,71.57,71.59,27531.0,69.9196,69.9294,69.9001,69.9196,27531.0
2024-07-16 11:00:00,71.59,71.61,71.56,71.61,37299.0,69.9196,69.9392,69.8903,69.9392,37299.0
2024-07-16 11:05:00,71.61,71.63,71.57,71.59,37293.0,69.9392,69.9587,69.9001,69.9196,37293.0
2024-07-16 11:10:00,71.59,71.65,71.59,71.64,129892.0,69.9196,69.9782,69.9196,69.9685,129892.0
2024-07-16 11:15:00,71.64,71.64,71.59,71.59,28583.0,69.9685,69.9685,69.9196,69.9196,28583.0
2024-07-16 11:20:00,71.59,71.6,71.57,71.59,18584.0,69.9196,69.9294,69.9001,69.9196,18584.0
2024-07-16 11:25:00,71.59,71.62,71.59,71.61,22429.0,69.9196,69.9489,69.9196,69.9392,22429.0
2024-07-16 11:30:00,71.61,71.61,71.55,71.6,26130.0,69.9392,69.9392,69.8806,69.9294,26130.0
2024-07-16 11:35:00,71.6,71.63,71.57,71.63,23817.0,69.9294,69.9587,69.9001,69.9587,23817.0
2024-07-16 11:40:00,71.63,71.65,71.61,71.62,28041.0,69.9587,69.9782,69.9392,69.9489,28041.0
2024-07-16 11:45:00,71.63,71.65,71.57,71.58,22099.0,69.9587,69.9782,69.9001,69.9099,22099.0
2024-07-16 11:50:00,71.58,71.61,71.57,71.6,24714.0,69.9099,69.9392,69.9001,69.9294,24714.0
2024-07-16 11:55:00,71.61,71.61,71.58,71.59,18091.0,69.9392,69.9392,69.9099,69.9196,18091.0
2024-07-16 12:00:00,71.59,71.67,71.59,71.67,58265.0,69.9196,69.9978,69.9196,69.9978,58265.0
2024-07-16 12:05:00,71.67,71.68,71.63,71.63,30398.0,69.9978,70.0075,69.9587,69.9587,30398.0
2024-07-16 12:10:00,71.63,71.65,71.61,71.62,21104.0,69.9587,69.9782,69.9392,69.9489,21104.0
2024-07-16 12:15:00,71.63,71.64,71.56,71.59,30599.0,69.9587,69.9685,69.8903,69.9196,30599.0
2024-07-16 12:20:00,71.59,71.64,71.58,71.61,355297.0,69.9196,69.9685,69.9099,69.9392,355297.0
2024-07-16 12:25:00,71.61,71.62,71.6,71.6,39061.0,69.9392,69.9489,69.9294,69.9294,39061.0
2024-07-16 12:30:00,71.59,71.61,71.57,71.61,37912.0,69.9196,69.9392,69.9001,69.9392,37912.0
2024-07-16 12:35:00,71.61,71.64,71.6,71.62,14784.0,69.9392,69.9685,69.9294,69.9489,14784.0
2024-07-16 12:40:00,71.62,71.62,71.57,71.57,19977.0,69.9489,69.9489,69.9001,69.9001,19977.0
2024-07-16 12:45:00,71.57,71.61,71.57,71.61,23815.0,69.9001,69.9392,69.9001,69.9392,23815.0
2024-07-16 12:50:00,71.62,71.62,71.59,71.62,20260.0,69.9489,69.9489,69.9196,69.9489,20260.0
2024-07-16 12:55:00,71.62,71.63,71.61,71.63,14549.0,69.9489,69.9587,69.9392,69.9587,14549.0
2024-07-16 13:00:00,71.63,71.63,71.6,71.61,27220.0,69.9587,69.9587,69.9294,69.9392,27220.0
2024-07-16 13:05:00,71.61,71.65,71.58,71.64,39541.0,69.9392,69.9782,69.9099,69.9685,39541.0
2024-07-16 13:10:00,71.64,71.65,71.62,71.64,23325.0,69.9685,69.9782,69.9489,69.9685,23325.0
2024-07-16 13:15:00,71.64,71.64,71.61,71.63,27729.0,69.9685,69.9685,69.9392,69.9587,27729.0
2024-07-16 13:20:00,71.63,71.65,71.62,71.63,51506.0,69.9587,69.9782,69.9489,69.9587,51506.0
2024-07-16 13:25:00,71.63,71.66,71.62,71.64,22823.0,69.9587,69.988,69.9489,69.9685,22823.0
2024-07-16 13:30:00,71.63,71.67,71.61,71.67,25622.0,69.9587,69.9978,69.9392,69.9978,25622.0
2024-07-16 13:35:00,71.67,71.67,71.65,71.67,21729.0,69.9978,69.9978,69.9782,69.9978,21729.0
2024-07-16 13:40:00,71.67,71.7,71.66,71.69,37032.0,69.9978,70.0271,69.988,70.0173,37032.0
2024-07-16 13:45:00,71.69,71.74,71.68,71.73,42624.0,70.0173,70.0661,70.0075,70.0564,42624.0
2024-07-16 13:50:00,71.73,71.74,71.72,71.73,22744.0,70.0564,70.0661,70.0466,70.0564,22744.0
2024-07-16 13:55:00,71.73,71.75,71.73,71.73,54731.0,70.0564,70.0759,70.0564,70.0564,54731.0
2024-07-16 14:00:00,71.73,71.74,71.71,71.73,20330.0,70.0564,70.0661,70.0368,70.0564,20330.0
2024-07-16 14:05:00,71.73,71.76,71.72,71.75,23240.0,70.0564,70.0857,70.0466,70.0759,23240.0
2024-07-16 14:10:00,71.75,71.76,71.73,71.75,24970.0,70.0759,70.0857,70.0564,70.0759,24970.0
2024-07-16 14:15:00,71.75,71.75,71.71,71.71,30329.0,70.0759,70.0759,70.0368,70.0368,30329.0
2024-07-16 14:20:00,71.72,71.77,71.7,71.77,22307.0,70.0466,70.0954,70.0271,70.0954,22307.0
2024-07-16 14:25:00,71.77,71.79,71.76,71.79,50147.0,70.0954,70.115,70.0857,70.115,50147.0
2024-07-16 14:30:00,71.78,71.8,71.77,71.8,26060.0,70.1052,70.1247,70.0954,70.1247,26060.0
2024-07-16 14:35:00,71.8,71.86,71.8,71.86,83981.0,70.1247,70.1833,70.1247,70.1833,83981.0
2024-07-16 14:40:00,71.87,71.88,71.83,71.87,38682.0,70.1931,70.2029,70.154,70.1931,38682.0
2024-07-16 14:45:00,71.87,71.88,71.84,71.88,26965.0,70.1931,70.2029,70.1638,70.2029,26965.0
2024-07-16 14:50:00,71.88,71.88,71.84,71.86,59874.0,70.2029,70.2029,70.1638,70.1833,59874.0
2024-07-16 14:55:00,71.86,71.87,71.85,71.86,26590.0,70.1833,70.1931,70.1736,70.1833,26590.0
2024-07-16 15:00:00,71.86,71.86,71.81,71.83,52408.0,70.1833,70.1833,70.1345,70.154,52408.0
2024-07-16 15:05:00,71.83,71.84,71.81,71.83,11840.0,70.154,70.1638,70.1345,70.154,11840.0
2024-07-16 15:10:00,71.84,71.84,71.82,71.84,33358.0,70.1638,70.1638,70.1443,70.1638,33358.0
2024-07-16 15:15:00,71.84,71.84,71.82,71.84,48046.0,70.1638,70.1638,70.1443,70.1638,48046.0
2024-07-16 15:20:00,71.84,71.84,71.81,71.83,22914.0,70.1638,70.1638,70.1345,70.154,22914.0
2024-07-16 15:25:00,71.83,71.84,71.81,71.84,27278.0,70.154,70.1638,70.1345,70.1638,27278.0
2024-07-16 15:30:00,71.84,71.87,71.82,71.87,130071.0,70.1638,70.1931,70.1443,70.1931,130071.0
2024-07-16 15:35:00,71.87,71.9,71.86,71.9,126289.0,70.1931,70.2224,70.1833,70.2224,126289.0
2024-07-16 15:40:00,71.9,71.9,71.87,71.89,103843.0,70.2224,70.2224,70.1931,70.2126,103843.0
2024-07-16 15:45:00,71.89,71.9,71.86,71.89,158097.0,70.2126,70.2224,70.1833,70.2126,158097.0
2024-07-16 15:50:00,71.89,71.93,71.88,71.93,173012.0,70.2126,70.2517,70.2029,70.2517,173012.0
2024-07-16 15:55:00,71.92,71.96,71.88,71.89,540906.0,70.2419,70.281,70.2029,70.2126,540906.0
2024-07-17 09:30:00,71.48,71.62,71.48,71.61,127783.0,69.8122,69.9489,69.8122,69.9392,127783.0
2024-07-17 09:35:00,71.62,71.71,71.59,71.7,150866.0,69.9489,70.0368,69.9196,70.0271,150866.0
2024-07-17 09:40:00,71.7,71.72,71.61,71.62,103184.0,70.0271,70.0466,69.9392,69.9489,103184.0
2024-07-17 09:45:00,71.62,71.66,71.6,71.64,62396.0,69.9489,69.988,69.9294,69.9685,62396.0
2024-07-17 09:50:00,71.64,71.73,71.63,71.69,72852.0,69.9685,70.0564,69.9587,70.0173,72852.0
2024-07-17 09:55:00,71.69,71.71,71.64,71.66,40084.0,70.0173,70.0368,69.9685,69.988,40084.0
2024-07-17 10:00:00,71.66,71.66,71.58,71.61,24689.0,69.988,69.988,69.9099,69.9392,24689.0
2024-07-17 10:05:00,71.61,71.61,71.54,71.56,176141.0,69.9392,69.9392,69.8708,69.8903,176141.0
2024-07-17 10:10:00,71.56,71.6,71.5,71.59,19370.0,69.8903,69.9294,69.8317,69.9196,19370.0
2024-07-17 10:15:00,71.58,71.63,71.58,71.61,37696.0,69.9099,69.9587,69.9099,69.9392,37696.0
2024-07-17 10:20:00,71.62,71.63,71.58,71.58,33082.0,69.9489,69.9587,69.9099,69.9099,33082.0
2024-07-17 10:25:00,71.58,71.63,71.56,71.63,69029.0,69.9099,69.9587,69.8903,69.9587,69029.0
2024-07-17 10:30:00,71.62,71.66,71.6,71.64,56488.0,69.9489,69.988,69.9294,69.9685,56488.0
2024-07-17 10:35:00,71.63,71.67,71.58,71.58,78566.0,69.9587,69.9978,69.9099,69.9099,78566.0
2024-07-17 10:40:00,71.58,71.62,71.54,71.58,78625.0,69.9099,69.9489,69.8708,69.9099,78625.0
2024-07-17 10:45:00,71.59,71.59,71.55,71.57,30129.0,69.9196,69.9196,69.8806,69.9001,30129.0
2024-07-17 10:50:00,71.56,71.61,71.56,71.57,47798.0,69.8903,69.9392,69.8903,69.9001,47798.0
2024-07-17 10:55:00,71.57,71.59,71.57,71.58,39263.0,69.9001,69.9196,69.9001,69.9099,39263.0
2024-07-17 11:00:00,71.58,71.59,71.54,71.55,23276.0,69.9099,69.9196,69.8708,69.8806,23276.0
2024-07-17 11:05:00,71.55,71.59,71.53,71.58,17015.0,69.8806,69.9196,69.861,69.9099,17015.0
2024-07-17 11:10:00,71.58,71.58,71.53,71.53,33067.0,69.9099,69.9099,69.861,69.861,33067.0
2024-07-17 11:15:00,71.53,71.59,71.51,71.59,48681.0,69.861,69.9196,69.8415,69.9196,48681.0
2024-07-17 11:20:00,71.59,71.63,71.58,71.61,23845.0,69.9196,69.9587,69.9099,69.9392,23845.0
2024-07-17 11:25:00,71.61,71.61,71.57,71.58,43195.0,69.9392,69.9392,69.9001,69.9099,43195.0
2024-07-17 11:30:00,71.58,71.59,71.56,71.56,82232.0,69.9099,69.9196,69.8903,69.8903,82232.0
2024-07-17 11:35:00,71.55,71.55,71.47,71.53,154575.0,69.8806,69.8806,69.8024,69.861,154575.0
2024-07-17 11:40:00,71.54,71.55,71.4,71.4,155869.0,69.8708,69.8806,69.7341,69.7341,155869.0
2024-07-17 11:45:00,71.4,71.43,71.39,71.41,73415.0,69.7341,69.7634,69.7243,69.7438,73415.0
2024-07-17 11:50:00,71.41,71.41,71.37,71.4,45876.0,69.7438,69.7438,69.7048,69.7341,45876.0
2024-07-17 11:55:00,71.41,71.45,71.4,71.45,25282.0,69.7438,69.7829,69.7341,69.7829,25282.0
2024-07-17 12:00:00,71.45,71.48,71.43,71.44,45440.0,69.7829,69.8122,69.7634,69.7731,45440.0
2024-07-17 12:05:00,71.43,71.43,71.39,71.4,55405.0,69.7634,69.7634,69.7243,69.7341,55405.0
2024-07-17 12:10:00,71.39,71.41,71.36,71.36,50696.0,69.7243,69.7438,69.695,69.695,50696.0
2024-07-17 12:15:00,71.37,71.4,71.36,71.38,32692.0,69.7048,69.7341,69.695,69.7145,32692.0
2024-07-17 12:20:00,71.38,71.38,71.34,71.35,40136.0,69.7145,69.7145,69.6755,69.6852,40136.0
2024-07-17 12:25:00,71.36,71.37,71.34,71.37,22657.0,69.695,69.7048,69.6755,69.7048,22657.0
2024-07-17 12:30:00,71.36,71.4,71.36,71.39,20885.0,69.695,69.7341,69.695,69.7243,20885.0
2024-07-17 12:35:00,71.39,71.42,71.37,71.41,66509.0,69.7243,69.7536,69.7048,69.7438,66509.0
2024-07-17 12:40:00,71.41,71.43,71.4,71.42,16776.0,69.7438,69.7634,69.7341,69.7536,16776.0
2024-07-17 12:45:00,71.42,71.42,71.38,71.4,44143.0,69.7536,69.7536,69.7145,69.7341,44143.0
2024-07-17 12:50:00,71.4,71.48,71.4,71.48,224905.0,69.7341,69.8122,69.7341,69.8122,224905.0
2024-07-17 12:55:00,71.48,71.54,71.48,71.51,110478.0,69.8122,69.8708,69.8122,69.8415,110478.0
2024-07-17 13:00:00,71.51,71.52,71.47,71.47,79664.0,69.8415,69.8513,69.8024,69.8024,79664.0
2024-07-17 13:05:00,71.48,71.49,71.44,71.45,18045.0,69.8122,69.822,69.7731,69.7829,18045.0
2024-07-17 13:10:00,71.45,71.47,71.44,71.47,14271.0,69.7829,69.8024,69.7731,69.8024,14271.0
2024-07-17 13:15:00,71.46,71.5,71.44,71.48,31787.0,69.7927,69.8317,69.7731,69.8122,31787.0
2024-07-17 13:20:00,71.47,71.5,71.46,71.49,16828.0,69.8024,69.8317,69.7927,69.822,16828.0
2024-07-17 13:25:00,71.5,71.51,71.46,71.48,20248.0,69.8317,69.8415,69.7927,69.8122,20248.0
2024-07-17 13:30:00,71.48,71.51,71.48,71.48,40426.0,69.8122,69.8415,69.8122,69.8122,40426.0
2024-07-17 13:35:00,71.48,71.48,71.44,71.45,61237.0,69.8122,69.8122,69.7731,69.7829,61237.0
2024-07-17 13:40:00,71.44,71.45,71.43,71.44,18686.0,69.7731,69.7829,69.7634,69.7731,18686.0
2024-07-17 13:45:00,71.44,71.48,71.43,71.43,21082.0,69.7731,69.8122,69.7634,69.7634,21082.0
2024-07-17 13:50:00,71.44,71.45,71.42,71.43,20148.0,69.7731,69.7829,69.7536,69.7634,20148.0
2024-07-17 13:55:00,71.43,71.44,71.4,71.41,32924.0,69.7634,69.7731,69.7341,69.7438,32924.0
2024-07-17 14:00:00,71.41,71.41,71.38,71.4,38432.0,69.7438,69.7438,69.7145,69.7341,38432.0
2024-07-17 14:05:00,71.4,71.45,71.38,71.44,23600.0,69.7341,69.7829,69.7145,69.7731,23600.0
2024-07-17 14:10:00,71.44,71.49,71.44,71.46,27106.0,69.7731,69.822,69.7731,69.7927,27106.0
2024-07-17 14:15:00,71.45,71.5,71.45,71.48,38424.0,69.7829,69.8317,69.7829,69.8122,38424.0
2024-07-17 14:20:00,71.48,71.5,71.46,71.48,38268.0,69.8122,69.8317,69.7927,69.8122,38268.0
2024-07-17 14:25:00,71.48,71.51,71.47,71.5,22077.0,69.8122,69.8415,69.8024,69.8317,22077.0
2024-07-17 14:30:00,71.5,71.52,71.48,71.49,56675.0,69.8317,69.8513,69.8122,69.822,56675.0
2024-07-17 14:35:00,71.48,71.51,71.47,71.48,52689.0,69.8122,69.8415,69.8024,69.8122,52689.0
2024-07-17 14:40:00,71.48,71.49,71.47,71.47,53383.0,69.8122,69.822,69.8024,69.8024,53383.0
2024-07-17 14:45:00,71.47,71.49,71.46,71.46,34958.0,69.8024,69.822,69.7927,69.7927,34958.0
2024-07-17 14:50:00,71.47,71.49,71.45,71.46,164906.0,69.8024,69.822,69.7829,69.7927,164906.0
2024-07-17 14:55:00,71.46,71.5,71.45,71.49,63429.0,69.7927,69.8317,69.7829,69.822,63429.0
2024-07-17 15:00:00,71.49,71.5,71.46,71.48,44185.0,69.822,69.8317,69.7927,69.8122,44185.0
2024-07-17 15:05:00,71.47,71.48,71.44,71.47,26408.0,69.8024,69.8122,69.7731,69.8024,26408.0
2024-07-17 15:10:00,71.47,71.54,71.47,71.52,43570.0,69.8024,69.8708,69.8024,69.8513,43570.0
2024-07-17 15:15:00,71.52,71.55,71.51,71.54,71957.0,69.8513,69.8806,69.8415,69.8708,71957.0
2024-07-17 15:20:00,71.54,71.58,71.53,71.57,58902.0,69.8708,69.9099,69.861,69.9001,58902.0
2024-07-17 15:25:00,71.56,71.59,71.54,71.56,81464.0,69.8903,69.9196,69.8708,69.8903,81464.0
2024-07-17 15:30:00,71.57,71.58,71.53,71.55,39128.0,69.9001,69.9099,69.861,69.8806,39128.0
2024-07-17 15:35:00,71.54,71.55,71.48,71.49,50421.0,69.8708,69.8806,69.8122,69.822,50421.0
2024-07-17 15:40:00,71.49,71.5,71.46,71.48,43043.0,69.822,69.8317,69.7927,69.8122,43043.0
2024-07-17 15:45:00,71.48,71.5,71.47,71.5,48664.0,69.8122,69.8317,69.8024,69.8317,48664.0
2024-07-17 15:50:00,71.5,71.55,71.47,71.48,283284.0,69.8317,69.8806,69.8024,69.8122,283284.0
2024-07-17 15:55:00,71.48,71.5,71.45,71.48,292691.0,69.8122,69.8317,69.7829,69.8122,292691.0
2024-07-18 09:30:00,71.29,71.33,71.27,71.31,93892.0,69.6266,69.6657,69.6071,69.6462,93892.0
2024-07-18 09:35:00,71.3,71.34,71.28,71.33,40796.0,69.6364,69.6755,69.6169,69.6657,40796.0
2024-07-18 09:40:00,71.32,71.32,71.23,71.26,53808.0,69.6559,69.6559,69.568,69.5973,53808.0
2024-07-18 09:45:00,71.25,71.28,71.23,71.27,27144.0,69.5876,69.6169,69.568,69.6071,27144.0
2024-07-18 09:50:00,71.28,71.3,71.21,71.22,51260.0,69.6169,69.6364,69.5485,69.5583,51260.0
2024-07-18 09:55:00,71.22,71.3,71.22,71.3,65482.0,69.5583,69.6364,69.5583,69.6364,65482.0
2024-07-18 10:00:00,71.3,71.31,71.27,71.29,69558.0,69.6364,69.6462,69.6071,69.6266,69558.0
2024-07-18 10:05:00,71.29,71.33,71.27,71.29,62825.0,69.6266,69.6657,69.6071,69.6266,62825.0
2024-07-18 10:10:00,71.28,71.31,71.25,71.3,26337.0,69.6169,69.6462,69.5876,69.6364,26337.0
2024-07-18 10:15:00,71.3,71.34,71.26,71.27,50262.0,69.6364,69.6755,69.5973,69.6071,50262.0
2024-07-18 10:20:00,71.26,71.3,71.24,71.3,13147.0,69.5973,69.6364,69.5778,69.6364,13147.0
2024-07-18 10:25:00,71.29,71.31,71.25,71.26,18725.0,69.6266,69.6462,69.5876,69.5973,18725.0
2024-07-18 10:30:00,71.26,71.26,71.18,71.19,37980.0,69.5973,69.5973,69.5192,69.529,37980.0
2024-07-18 10:35:00,71.18,71.19,71.14,71.15,37272.0,69.5192,69.529,69.4801,69.4899,37272.0
2024-07-18 10:40:00,71.14,71.14,71.03,71.06,28483.0,69.4801,69.4801,69.3727,69.402,28483.0
2024-07-18 10:45:00,71.06,71.08,70.97,71.04,24821.0,69.402,69.4215,69.3141,69.3825,24821.0
2024-07-18 10:50:00,71.04,71.15,71.02,71.15,39396.0,69.3825,69.4899,69.3629,69.4899,39396.0
2024-07-18 10:55:00,71.14,71.16,71.06,71.09,22884.0,69.4801,69.4997,69.402,69.4313,22884.0
2024-07-18 11:00:00,71.09,71.13,71.06,71.08,33190.0,69.4313,69.4704,69.402,69.4215,33190.0
2024-07-18 11:05:00,71.08,71.08,71.04,71.05,19321.0,69.4215,69.4215,69.3825,69.3922,19321.0
2024-07-18 11:10:00,71.05,71.05,70.96,70.97,14132.0,69.3922,69.3922,69.3043,69.3141,14132.0
2024-07-18 11:15:00,70.97,70.98,70.93,70.94,16998.0,69.3141,69.3239,69.275,69.2848,16998.0
2024-07-18 11:20:00,70.94,70.94,70.8,70.81,91208.0,69.2848,69.2848,69.1481,69.1578,91208.0
2024-07-18 11:25:00,70.82,70.86,70.77,70.78,106222.0,69.1676,69.2067,69.1188,69.1285,106222.0
2024-07-18 11:30:00,70.78,70.8,70.74,70.75,24780.0,69.1285,69.1481,69.0895,69.0992,24780.0
2024-07-18 11:35:00,70.75,70.82,70.75,70.79,101458.0,69.0992,69.1676,69.0992,69.1383,101458.0
2024-07-18 11:40:00,70.78,70.82,70.75,70.76,192298.0,69.1285,69.1676,69.0992,69.109,192298.0
2024-07-18 11:45:00,70.76,70.79,70.67,70.67,130642.0,69.109,69.1383,69.0211,69.0211,130642.0
2024-07-18 11:50:00,70.67,70.71,70.64,70.66,117473.0,69.0211,69.0602,68.9918,69.0113,117473.0
2024-07-18 11:55:00,70.66,70.66,70.6,70.62,93989.0,69.0113,69.0113,68.9527,68.9723,93989.0
2024-07-18 12:00:00,70.62,70.63,70.6,70.61,127169.0,68.9723,68.982,68.9527,68.9625,127169.0
2024-07-18 12:05:00,70.61,70.71,70.59,70.7,135604.0,68.9625,69.0602,68.943,69.0504,135604.0
2024-07-18 12:10:00,70.7,70.7,70.64,70.67,118210.0,69.0504,69.0504,68.9918,69.0211,118210.0
2024-07-18 12:15:00,70.67,70.68,70.63,70.65,101191.0,69.0211,69.0309,68.982,69.0016,101191.0
2024-07-18 12:20:00,70.66,70.69,70.63,70.64,153166.0,69.0113,69.0406,68.982,68.9918,153166.0
2024-07-18 12:25:00,70.64,70.66,70.62,70.64,119071.0,68.9918,69.0113,68.9723,68.9918,119071.0
2024-07-18 12:30:00,70.63,70.72,70.6,70.72,187919.0,68.982,69.0699,68.9527,69.0699,187919.0
2024-07-18 12:35:00,70.71,70.71,70.67,70.7,101781.0,69.0602,69.0602,69.0211,69.0504,101781.0
2024-07-18 12:40:00,70.7,70.71,70.67,70.7,137672.0,69.0504,69.0602,69.0211,69.0504,137672.0
2024-07-18 12:45:00,70.7,70.72,70.68,70.69,105391.0,69.0504,69.0699,69.0309,69.0406,105391.0
2024-07-18 12:50:00,70.69,70.72,70.68,70.7,66018.0,69.0406,69.0699,69.0309,69.0504,66018.0
2024-07-18 12:55:00,70.7,70.75,70.7,70.73,119853.0,69.0504,69.0992,69.0504,69.0797,119853.0
2024-07-18 13:00:00,70.73,70.76,70.68,70.69,107476.0,69.0797,69.109,69.0309,69.0406,107476.0
2024-07-18 13:05:00,70.69,70.69,70.64,70.66,24202.0,69.0406,69.0406,68.9918,69.0113,24202.0
2024-07-18 13:10:00,70.66,70.72,70.65,70.7,14041.0,69.0113,69.0699,69.0016,69.0504,14041.0
2024-07-18 13:15:00,70.69,70.74,70.68,70.74,10345.0,69.0406,69.0895,69.0309,69.0895,10345.0
2024-07-18 13:20:00,70.73,70.78,70.73,70.77,16796.0,69.0797,69.1285,69.0797,69.1188,16796.0
2024-07-18 13:25:00,70.77,70.77,70.72,70.75,44172.0,69.1188,69.1188,69.0699,69.0992,44172.0
2024-07-18 13:30:00,70.75,70.8,70.75,70.77,103950.0,69.0992,69.1481,69.0992,69.1188,103950.0
2024-07-18 13:35:00,70.77,70.77,70.72,70.73,54443.0,69.1188,69.1188,69.0699,69.0797,54443.0
2024-07-18 13:40:00,70.73,70.76,70.72,70.73,21633.0,69.0797,69.109,69.0699,69.0797,21633.0
2024-07-18 13:45:00,70.74,70.78,70.74,70.78,100952.0,69.0895,69.1285,69.0895,69.1285,100952.0
2024-07-18 13:50:00,70.78,70.78,70.71,70.72,74949.0,69.1285,69.1285,69.0602,69.0699,74949.0
2024-07-18 13:55:00,70.71,70.71,70.67,70.7,25124.0,69.0602,69.0602,69.0211,69.0504,25124.0
2024-07-18 14:00:00,70.69,70.69,70.65,70.67,18979.0,69.0406,69.0406,69.0016,69.0211,18979.0
2024-07-18 14:05:00,70.67,70.67,70.63,70.65,21359.0,69.0211,69.0211,68.982,69.0016,21359.0
2024-07-18 14:10:00,70.65,70.65,70.58,70.59,54194.0,69.0016,69.0016,68.9332,68.943,54194.0
2024-07-18 14:15:00,70.59,70.62,70.57,70.59,19635.0,68.943,68.9723,68.9234,68.943,19635.0
2024-07-18 14:20:00,70.59,70.64,70.58,70.63,99506.0,68.943,68.9918,68.9332,68.982,99506.0
2024-07-18 14:25:00,70.63,70.63,70.55,70.57,37532.0,68.982,68.982,68.9039,68.9234,37532.0
2024-07-18 14:30:00,70.56,70.57,70.53,70.55,136220.0,68.9137,68.9234,68.8844,68.9039,136220.0
2024-07-18 14:35:00,70.55,70.56,70.48,70.49,158560.0,68.9039,68.9137,68.8355,68.8453,158560.0
2024-07-18 14:40:00,70.49,70.51,70.44,70.45,252018.0,68.8453,68.8648,68.7965,68.8062,252018.0
2024-07-18 14:45:00,70.46,70.48,70.44,70.45,159353.0,68.816,68.8355,68.7965,68.8062,159353.0
2024-07-18 14:50:00,70.45,70.45,70.36,70.41,421696.0,68.8062,68.8062,68.7183,68.7672,421696.0
2024-07-18 14:55:00,70.42,70.46,70.41,70.45,245370.0,68.7769,68.816,68.7672,68.8062,245370.0
2024-07-18 15:00:00,70.45,70.47,70.39,70.41,200302.0,68.8062,68.8258,68.7476,68.7672,200302.0
2024-07-18 15:05:00,70.41,70.41,70.34,70.35,166494.0,68.7672,68.7672,68.6988,68.7086,166494.0
2024-07-18 15:10:00,70.36,70.36,70.24,70.26,204450.0,68.7183,68.7183,68.6011,68.6207,204450.0
2024-07-18 15:15:00,70.26,70.32,70.26,70.29,169548.0,68.6207,68.6793,68.6207,68.65,169548.0
2024-07-18 15:20:00,70.29,70.3,70.25,70.26,160435.0,68.65,68.6597,68.6109,68.6207,160435.0
2024-07-18 15:25:00,70.26,70.32,70.25,70.31,158424.0,68.6207,68.6793,68.6109,68.6695,158424.0
2024-07-18 15:30:00,70.31,70.35,70.3,70.33,214903.0,68.6695,68.7086,68.6597,68.689,214903.0
2024-07-18 15:35:00,70.33,70.4,70.3,70.39,249524.0,68.689,68.7574,68.6597,68.7476,249524.0
2024-07-18 15:40:00,70.4,70.44,70.39,70.41,273494.0,68.7574,68.7965,68.7476,68.7672,273494.0
2024-07-18 15:45:00,70.41,70.52,70.41,70.52,80795.0,68.7672,68.8746,68.7672,68.8746,80795.0
2024-07-18 15:50:00,70.52,70.52,70.4,70.4,60403.0,68.8746,68.8746,68.7574,68.7574,60403.0
2024-07-18 15:55:00,70.41,70.47,70.39,70.41,275211.0,68.7672,68.8258,68.7476,68.7672,275211.0
2024-07-19 09:30:00,70.22,70.29,70.21,70.26,149248.0,68.5816,68.65,68.5718,68.6207,149248.0
2024-07-19 09:35:00,70.26,70.28,70.22,70.25,48319.0,68.6207,68.6402,68.5816,68.6109,48319.0
2024-07-19 09:40:00,70.26,70.32,70.24,70.24,134370.0,68.6207,68.6793,68.6011,68.6011,134370.0
2024-07-19 09:45:00,70.23,70.28,70.22,70.27,33223.0,68.5914,68.6402,68.5816,68.6304,33223.0
2024-07-19 09:50:00,70.26,70.31,70.26,70.3,22697.0,68.6207,68.6695,68.6207,68.6597,22697.0
2024-07-19 09:55:00,70.29,70.32,70.25,70.28,36238.0,68.65,68.6793,68.6109,68.6402,36238.0
2024-07-19 10:00:00,70.28,70.28,70.24,70.26,30399.0,68.6402,68.6402,68.6011,68.6207,30399.0
2024-07-19 10:05:00,70.26,70.31,70.23,70.31,28059.0,68.6207,68.6695,68.5914,68.6695,28059.0
2024-07-19 10:10:00,70.29,70.29,70.21,70.23,35658.0,68.65,68.65,68.5718,68.5914,35658.0
2024-07-19 10:15:00,70.23,70.27,70.2,70.22,20566.0,68.5914,68.6304,68.5621,68.5816,20566.0
2024-07-19 10:20:00,70.23,70.23,70.17,70.18,14055.0,68.5914,68.5914,68.5328,68.5425,14055.0
2024-07-19 10:25:00,70.18,70.19,70.11,70.13,20499.0,68.5425,68.5523,68.4742,68.4937,20499.0
2024-07-19 10:30:00,70.14,70.16,70.11,70.12,23688.0,68.5035,68.523,68.4742,68.4839,23688.0
2024-07-19 10:35:00,70.12,70.17,70.12,70.15,20142.0,68.4839,68.5328,68.4839,68.5132,20142.0
2024-07-19 10:40:00,70.14,70.14,70.08,70.08,38604.0,68.5035,68.5035,68.4449,68.4449,38604.0
2024-07-19 10:45:00,70.08,70.11,70.07,70.1,34658.0,68.4449,68.4742,68.4351,68.4644,34658.0
2024-07-19 10:50:00,70.09,70.13,70.08,70.13,36833.0,68.4546,68.4937,68.4449,68.4937,36833.0
2024-07-19 10:55:00,70.13,70.14,70.09,70.12,19749.0,68.4937,68.5035,68.4546,68.4839,19749.0
2024-07-19 11:00:00,70.12,70.18,70.11,70.18,29545.0,68.4839,68.5425,68.4742,68.5425,29545.0
2024-07-19 11:05:00,70.17,70.2,70.13,70.14,33249.0,68.5328,68.5621,68.4937,68.5035,33249.0
2024-07-19 11:10:00,70.13,70.13,70.05,70.08,9830.0,68.4937,68.4937,68.4156,68.4449,9830.0
2024-07-19 11:15:00,70.07,70.12,70.06,70.1,19165.0,68.4351,68.4839,68.4253,68.4644,19165.0
2024-07-19 11:20:00,70.1,70.15,70.1,70.12,35571.0,68.4644,68.5132,68.4644,68.4839,35571.0
2024-07-19 11:25:00,70.12,70.12,70.03,70.05,15395.0,68.4839,68.4839,68.396,68.4156,15395.0
2024-07-19 11:30:00,70.03,70.06,70.01,70.06,35696.0,68.396,68.4253,68.3765,68.4253,35696.0
2024-07-19 11:35:00,70.06,70.07,70.03,70.03,14679.0,68.4253,68.4351,68.396,68.396,14679.0
2024-07-19 11:40:00,70.04,70.08,70.03,70.05,18940.0,68.4058,68.4449,68.396,68.4156,18940.0
2024-07-19 11:45:00,70.05,70.12,70.05,70.11,23295.0,68.4156,68.4839,68.4156,68.4742,23295.0
2024-07-19 11:50:00,70.11,70.12,70.08,70.11,23486.0,68.4742,68.4839,68.4449,68.4742,23486.0
2024-07-19 11:55:00,70.11,70.21,70.1,70.2,78257.0,68.4742,68.5718,68.4644,68.5621,78257.0
2024-07-19 12:00:00,70.19,70.2,70.16,70.16,12199.0,68.5523,68.5621,68.523,68.523,12199.0
2024-07-19 12:05:00,70.16,70.2,70.14,70.19,22613.0,68.523,68.5621,68.5035,68.5523,22613.0
2024-07-19 12:10:00,70.19,70.2,70.17,70.17,45334.0,68.5523,68.5621,68.5328,68.5328,45334.0
2024-07-19 12:15:00,70.18,70.21,70.17,70.18,17586.0,68.5425,68.5718,68.5328,68.5425,17586.0
2024-07-19 12:20:00,70.17,70.18,70.13,70.13,19450.0,68.5328,68.5425,68.4937,68.4937,19450.0
2024-07-19 12:25:00,70.13,70.14,70.11,70.12,16524.0,68.4937,68.5035,68.4742,68.4839,16524.0
2024-07-19 12:30:00,70.12,70.12,70.08,70.09,9941.0,68.4839,68.4839,68.4449,68.4546,9941.0
2024-07-19 12:35:00,70.1,70.12,70.07,70.09,26240.0,68.4644,68.4839,68.4351,68.4546,26240.0
2024-07-19 12:40:00,70.09,70.12,70.08,70.08,9687.0,68.4546,68.4839,68.4449,68.4449,9687.0
2024-07-19 12:45:00,70.08,70.09,70.06,70.06,6601.0,68.4449,68.4546,68.4253,68.4253,6601.0
2024-07-19 12:50:00,70.06,70.07,70.04,70.05,11001.0,68.4253,68.4351,68.4058,68.4156,11001.0
2024-07-19 12:55:00,70.05,70.08,70.04,70.06,49630.0,68.4156,68.4449,68.4058,68.4253,49630.0
2024-07-19 13:00:00,70.05,70.05,69.98,70.0,30727.0,68.4156,68.4156,68.3472,68.3667,30727.0
2024-07-19 13:05:00,70.0,70.0,69.97,70.0,14915.0,68.3667,68.3667,68.3374,68.3667,14915.0
2024-07-19 13:10:00,70.0,70.0,69.96,69.97,10589.0,68.3667,68.3667,68.3277,68.3374,10589.0
2024-07-19 13:15:00,69.98,69.98,69.94,69.95,27978.0,68.3472,68.3472,68.3081,68.3179,27978.0
2024-07-19 13:20:00,69.95,69.95,69.9,69.93,41330.0,68.3179,68.3179,68.2691,68.2984,41330.0
2024-07-19 13:25:00,69.93,69.97,69.93,69.95,30127.0,68.2984,68.3374,68.2984,68.3179,30127.0
2024-07-19 13:30:00,69.95,69.97,69.93,69.97,14012.0,68.3179,68.3374,68.2984,68.3374,14012.0
2024-07-19 13:35:00,69.96,70.01,69.95,69.99,5889.0,68.3277,68.3765,68.3179,68.357,5889.0
2024-07-19 13:40:00,69.98,69.99,69.94,69.94,11399.0,68.3472,68.357,68.3081,68.3081,11399.0
2024-07-19 13:45:00,69.95,70.0,69.95,70.0,24436.0,68.3179,68.3667,68.3179,68.3667,24436.0
2024-07-19 13:50:00,69.99,69.99,69.95,69.95,11279.0,68.357,68.357,68.3179,68.3179,11279.0
2024-07-19 13:55:00,69.95,70.0,69.94,70.0,14986.0,68.3179,68.3667,68.3081,68.3667,14986.0
2024-07-19 14:00:00,69.99,70.0,69.97,69.97,9767.0,68.357,68.3667,68.3374,68.3374,9767.0
2024-07-19 14:05:00,69.97,70.0,69.97,69.99,10341.0,68.3374,68.3667,68.3374,68.357,10341.0
2024-07-19 14:10:00,69.99,70.01,69.97,69.99,22779.0,68.357,68.3765,68.3374,68.357,22779.0
2024-07-19 14:15:00,70.0,70.01,69.98,69.98,21814.0,68.3667,68.3765,68.3472,68.3472,21814.0
2024-07-19 14:20:00,69.98,69.98,69.95,69.95,18453.0,68.3472,68.3472,68.3179,68.3179,18453.0
2024-07-19 14:25:00,69.96,69.98,69.94,69.94,14274.0,68.3277,68.3472,68.3081,68.3081,14274.0
2024-07-19 14:30:00,69.94,69.96,69.93,69.95,12484.0,68.3081,68.3277,68.2984,68.3179,12484.0
2024-07-19 14:35:00,69.95,69.96,69.92,69.93,16973.0,68.3179,68.3277,68.2886,68.2984,16973.0
2024-07-19 14:40:00,69.93,69.94,69.89,69.9,38192.0,68.2984,68.3081,68.2593,68.2691,38192.0
2024-07-19 14:45:00,69.89,69.93,69.88,69.92,11455.0,68.2593,68.2984,68.2495,68.2886,11455.0
2024-07-19 14:50:00,69.92,69.97,69.92,69.95,16025.0,68.2886,68.3374,68.2886,68.3179,16025.0
2024-07-19 14:55:00,69.95,69.97,69.95,69.95,11616.0,68.3179,68.3374,68.3179,68.3179,11616.0
2024-07-19 15:00:00,69.95,70.05,69.95,70.03,43217.0,68.3179,68.4156,68.3179,68.396,43217.0
2024-07-19 15:05:00,70.03,70.04,70.01,70.03,28072.0,68.396,68.4058,68.3765,68.396,28072.0
2024-07-19 15:10:00,70.03,70.06,70.03,70.04,50807.0,68.396,68.4253,68.396,68.4058,50807.0
2024-07-19 15:15:00,70.04,70.06,70.01,70.06,46526.0,68.4058,68.4253,68.3765,68.4253,46526.0
2024-07-19 15:20:00,70.06,70.07,70.04,70.05,25625.0,68.4253,68.4351,68.4058,68.4156,25625.0
2024-07-19 15:25:00,70.05,70.06,70.03,70.04,20294.0,68.4156,68.4253,68.396,68.4058,20294.0
2024-07-19 15:30:00,70.05,70.05,69.99,69.99,37325.0,68.4156,68.4156,68.357,68.357,37325.0
2024-07-19 15:35:00,70.0,70.01,69.94,69.95,39026.0,68.3667,68.3765,68.3081,68.3179,39026.0
2024-07-19 15:40:00,69.96,69.99,69.95,69.96,105284.0,68.3277,68.357,68.3179,68.3277,105284.0
2024-07-19 15:45:00,69.96,69.97,69.95,69.95,74500.0,68.3277,68.3374,68.3179,68.3179,74500.0
2024-07-19 15:50:00,69.95,69.99,69.95,69.96,116763.0,68.3179,68.357,68.3179,68.3277,116763.0
2024-07-19 15:55:00,69.95,70.0,69.94,69.99,575418.0,68.3179,68.3667,68.3081,68.357,575418.0
2024-07-22 09:30:00,70.23,70.32,70.2,70.32,76106.0,68.5914,68.6793,68.5621,68.6793,76106.0
2024-07-22 09:35:00,70.33,70.38,70.31,70.34,46698.0,68.689,68.7379,68.6695,68.6988,46698.0
2024-07-22 09:40:00,70.34,70.36,70.31,70.31,47461.0,68.6988,68.7183,68.6695,68.6695,47461.0
2024-07-22 09:45:00,70.31,70.36,70.3,70.31,26237.0,68.6695,68.7183,68.6597,68.6695,26237.0
2024-07-22 09:50:00,70.32,70.32,70.26,70.31,20435.0,68.6793,68.6793,68.6207,68.6695,20435.0
2024-07-22 09:55:00,70.3,70.3,70.19,70.2,27167.0,68.6597,68.6597,68.5523,68.5621,27167.0
2024-07-22 10:00:00,70.21,70.24,70.17,70.22,32808.0,68.5718,68.6011,68.5328,68.5816,32808.0
2024-07-22 10:05:00,70.22,70.23,70.17,70.17,32769.0,68.5816,68.5914,68.5328,68.5328,32769.0
2024-07-22 10:10:00,70.17,70.25,70.17,70.25,51432.0,68.5328,68.6109,68.5328,68.6109,51432.0
2024-07-22 10:15:00,70.25,70.28,70.19,70.23,30396.0,68.6109,68.6402,68.5523,68.5914,30396.0
2024-07-22 10:20:00,70.23,70.24,70.21,70.23,16478.0,68.5914,68.6011,68.5718,68.5914,16478.0
2024-07-22 10:25:00,70.23,70.26,70.2,70.25,17844.0,68.5914,68.6207,68.5621,68.6109,17844.0
2024-07-22 10:30:00,70.26,70.26,70.21,70.26,25444.0,68.6207,68.6207,68.5718,68.6207,25444.0
2024-07-22 10:35:00,70.26,70.32,70.25,70.31,24734.0,68.6207,68.6793,68.6109,68.6695,24734.0
2024-07-22 10:40:00,70.32,70.35,70.32,70.35,14646.0,68.6793,68.7086,68.6793,68.7086,14646.0
2024-07-22 10:45:00,70.35,70.36,70.28,70.29,15103.0,68.7086,68.7183,68.6402,68.65,15103.0
2024-07-22 10:50:00,70.29,70.31,70.26,70.3,22997.0,68.65,68.6695,68.6207,68.6597,22997.0
2024-07-22 10:55:00,70.28,70.34,70.28,70.32,24575.0,68.6402,68.6988,68.6402,68.6793,24575.0
2024-07-22 11:00:00,70.33,70.38,70.32,70.38,6272.0,68.689,68.7379,68.6793,68.7379,6272.0
2024-07-22 11:05:00,70.39,70.39,70.26,70.26,20604.0,68.7476,68.7476,68.6207,68.6207,20604.0
2024-07-22 11:10:00,70.26,70.33,70.25,70.3,16762.0,68.6207,68.689,68.6109,68.6597,16762.0
2024-07-22 11:15:00,70.31,70.31,70.23,70.24,25079.0,68.6695,68.6695,68.5914,68.6011,25079.0
2024-07-22 11:20:00,70.24,70.24,70.19,70.22,20458.0,68.6011,68.6011,68.5523,68.5816,20458.0
2024-07-22 11:25:00,70.21,70.23,70.17,70.17,34782.0,68.5718,68.5914,68.5328,68.5328,34782.0
2024-07-22 11:30:00,70.17,70.18,70.1,70.12,26020.0,68.5328,68.5425,68.4644,68.4839,26020.0
2024-07-22 11:35:00,70.12,70.13,70.08,70.1,34448.0,68.4839,68.4937,68.4449,68.4644,34448.0
2024-07-22 11:40:00,70.09,70.11,70.05,70.09,24205.0,68.4546,68.4742,68.4156,68.4546,24205.0
2024-07-22 11:45:00,70.09,70.14,70.06,70.09,21252.0,68.4546,68.5035,68.4253,68.4546,21252.0
2024-07-22 11:50:00,70.09,70.14,70.08,70.13,10180.0,68.4546,68.5035,68.4449,68.4937,10180.0
2024-07-22 11:55:00,70.11,70.11,70.08,70.1,18372.0,68.4742,68.4742,68.4449,68.4644,18372.0
2024-07-22 12:00:00,70.09,70.11,70.07,70.08,12387.0,68.4546,68.4742,68.4351,68.4449,12387.0
2024-07-22 12:05:00,70.08,70.12,70.06,70.12,16532.0,68.4449,68.4839,68.4253,68.4839,16532.0
2024-07-22 12:10:00,70.13,70.13,70.09,70.11,11399.0,68.4937,68.4937,68.4546,68.4742,11399.0
2024-07-22 12:15:00,70.11,70.12,70.1,70.12,4257.0,68.4742,68.4839,68.4644,68.4839,4257.0
2024-07-22 12:20:00,70.12,70.14,70.1,70.1,9413.0,68.4839,68.5035,68.4644,68.4644,9413.0
2024-07-22 12:25:00,70.09,70.1,70.04,70.05,7930.0,68.4546,68.4644,68.4058,68.4156,7930.0
2024-07-22 12:30:00,70.05,70.05,70.01,70.02,7244.0,68.4156,68.4156,68.3765,68.3863,7244.0
2024-07-22 12:35:00,70.03,70.09,70.03,70.08,14744.0,68.396,68.4546,68.396,68.4449,14744.0
2024-07-22 12:40:00,70.07,70.08,70.05,70.06,32659.0,68.4351,68.4449,68.4156,68.4253,32659.0
2024-07-22 12:45:00,70.06,70.06,70.04,70.04,8552.0,68.4253,68.4253,68.4058,68.4058,8552.0
2024-07-22 12:50:00,70.05,70.12,70.04,70.12,31219.0,68.4156,68.4839,68.4058,68.4839,31219.0
2024-07-22 12:55:00,70.11,70.13,70.08,70.09,15428.0,68.4742,68.4937,68.4449,68.4546,15428.0
2024-07-22 13:00:00,70.11,70.15,70.11,70.14,33964.0,68.4742,68.5132,68.4742,68.5035,33964.0
2024-07-22 13:05:00,70.15,70.17,70.14,70.16,16953.0,68.5132,68.5328,68.5035,68.523,16953.0
2024-07-22 13:10:00,70.15,70.16,70.13,70.15,9753.0,68.5132,68.523,68.4937,68.5132,9753.0
2024-07-22 13:15:00,70.15,70.15,70.12,70.15,13034.0,68.5132,68.5132,68.4839,68.5132,13034.0
2024-07-22 13:20:00,70.14,70.15,70.11,70.13,7878.0,68.5035,68.5132,68.4742,68.4937,7878.0
2024-07-22 13:25:00,70.14,70.16,70.12,70.12,13726.0,68.5035,68.523,68.4839,68.4839,13726.0
2024-07-22 13:30:00,70.12,70.18,70.12,70.17,8023.0,68.4839,68.5425,68.4839,68.5328,8023.0
2024-07-22 13:35:00,70.16,70.16,70.1,70.12,12006.0,68.523,68.523,68.4644,68.4839,12006.0
2024-07-22 13:40:00,70.12,70.13,70.11,70.12,8218.0,68.4839,68.4937,68.4742,68.4839,8218.0
2024-07-22 13:45:00,70.12,70.14,70.1,70.13,11206.0,68.4839,68.5035,68.4644,68.4937,11206.0
2024-07-22 13:50:00,70.13,70.13,70.11,70.12,21098.0,68.4937,68.4937,68.4742,68.4839,21098.0
2024-07-22 13:55:00,70.12,70.13,70.1,70.13,3400.0,68.4839,68.4937,68.4644,68.4937,3400.0
2024-07-22 14:00:00,70.14,70.16,70.13,70.14,13432.0,68.5035,68.523,68.4937,68.5035,13432.0
2024-07-22 14:05:00,70.14,70.17,70.11,70.17,11120.0,68.5035,68.5328,68.4742,68.5328,11120.0
2024-07-22 14:10:00,70.17,70.17,70.12,70.14,8075.0,68.5328,68.5328,68.4839,68.5035,8075.0
2024-07-22 14:15:00,70.14,70.18,70.13,70.17,21346.0,68.5035,68.5425,68.4937,68.5328,21346.0
2024-07-22 14:20:00,70.17,70.22,70.17,70.22,9072.0,68.5328,68.5816,68.5328,68.5816,9072.0
2024-07-22 14:25:00,70.21,70.22,70.18,70.19,11251.0,68.5718,68.5816,68.5425,68.5523,11251.0
2024-07-22 14:30:00,70.19,70.22,70.19,70.22,6902.0,68.5523,68.5816,68.5523,68.5816,6902.0
2024-07-22 14:35:00,70.21,70.23,70.2,70.23,15461.0,68.5718,68.5914,68.5621,68.5914,15461.0
2024-07-22 14:40:00,70.22,70.23,70.2,70.22,21388.0,68.5816,68.5914,68.5621,68.5816,21388.0
2024-07-22 14:45:00,70.22,70.23,70.22,70.23,8448.0,68.5816,68.5914,68.5816,68.5914,8448.0
2024-07-22 14:50:00,70.23,70.26,70.22,70.25,21932.0,68.5914,68.6207,68.5816,68.6109,21932.0
2024-07-22 14:55:00,70.25,70.26,70.23,70.23,10107.0,68.6109,68.6207,68.5914,68.5914,10107.0
2024-07-22 15:00:00,70.23,70.23,70.16,70.19,40520.0,68.5914,68.5914,68.523,68.5523,40520.0
2024-07-22 15:05:00,70.19,70.22,70.17,70.2,19787.0,68.5523,68.5816,68.5328,68.5621,19787.0
2024-07-22 15:10:00,70.2,70.23,70.19,70.23,24315.0,68.5621,68.5914,68.5523,68.5914,24315.0
2024-07-22 15:15:00,70.23,70.25,70.21,70.22,15761.0,68.5914,68.6109,68.5718,68.5816,15761.0
2024-07-22 15:20:00,70.22,70.25,70.21,70.25,22057.0,68.5816,68.6109,68.5718,68.6109,22057.0
2024-07-22 15:25:00,70.25,70.25,70.22,70.23,11481.0,68.6109,68.6109,68.5816,68.5914,11481.0
2024-07-22 15:30:00,70.23,70.25,70.22,70.24,26548.0,68.5914,68.6109,68.5816,68.6011,26548.0
2024-07-22 15:35:00,70.23,70.29,70.23,70.29,37999.0,68.5914,68.65,68.5914,68.65,37999.0
2024-07-22 15:40:00,70.28,70.29,70.26,70.28,27594.0,68.6402,68.65,68.6207,68.6402,27594.0
2024-07-22 15:45:00,70.28,70.29,70.27,70.27,18354.0,68.6402,68.65,68.6304,68.6304,18354.0
2024-07-22 15:50:00,70.27,70.32,70.27,70.3,100780.0,68.6304,68.6793,68.6304,68.6597,100780.0
2024-07-22 15:55:00,70.3,70.32,70.29,70.31,209215.0,68.6597,68.6793,68.65,68.6695,209215.0
2024-07-23 09:30:00,70.13,70.13,70.01,70.04,51483.0,68.4937,68.4937,68.3765,68.4058,51483.0
2024-07-23 09:35:00,70.05,70.09,70.02,70.07,30674.0,68.4156,68.4546,68.3863,68.4351,30674.0
2024-07-23 09:40:00,70.07,70.14,70.07,70.14,70573.0,68.4351,68.5035,68.4351,68.5035,70573.0
2024-07-23 09:45:00,70.14,70.16,70.1,70.15,82730.0,68.5035,68.523,68.4644,68.5132,82730.0
2024-07-23 09:50:00,70.15,70.16,70.09,70.09,17215.0,68.5132,68.523,68.4546,68.4546,17215.0
2024-07-23 09:55:00,70.09,70.15,70.09,70.13,11483.0,68.4546,68.5132,68.4546,68.4937,11483.0
2024-07-23 10:00:00,70.14,70.19,70.14,70.17,37877.0,68.5035,68.5523,68.5035,68.5328,37877.0
2024-07-23 10:05:00,70.17,70.22,70.13,70.2,60936.0,68.5328,68.5816,68.4937,68.5621,60936.0
2024-07-23 10:10:00,70.2,70.21,70.16,70.2,24955.0,68.5621,68.5718,68.523,68.5621,24955.0
2024-07-23 10:15:00,70.2,70.23,70.19,70.2,18967.0,68.5621,68.5914,68.5523,68.5621,18967.0
2024-07-23 10:20:00,70.2,70.24,70.2,70.22,11081.0,68.5621,68.6011,68.5621,68.5816,11081.0
2024-07-23 10:25:00,70.21,70.27,70.19,70.26,8433.0,68.5718,68.6304,68.5523,68.6207,8433.0
2024-07-23 10:30:00,70.26,70.27,70.25,70.26,8907.0,68.6207,68.6304,68.6109,68.6207,8907.0
2024-07-23 10:35:00,70.26,70.29,70.22,70.23,9319.0,68.6207,68.65,68.5816,68.5914,9319.0
2024-07-23 10:40:00,70.23,70.25,70.21,70.23,8911.0,68.5914,68.6109,68.5718,68.5914,8911.0
2024-07-23 10:45:00,70.23,70.23,70.13,70.14,21464.0,68.5914,68.5914,68.4937,68.5035,21464.0
2024-07-23 10:50:00,70.16,70.16,70.1,70.12,56731.0,68.523,68.523,68.4644,68.4839,56731.0
2024-07-23 10:55:00,70.12,70.18,70.08,70.14,230303.0,68.4839,68.5425,68.4449,68.5035,230303.0
2024-07-23 11:00:00,70.14,70.2,70.13,70.15,45154.0,68.5035,68.5621,68.4937,68.5132,45154.0
2024-07-23 11:05:00,70.16,70.17,70.13,70.17,5463.0,68.523,68.5328,68.4937,68.5328,5463.0
2024-07-23 11:10:00,70.18,70.2,70.16,70.2,13423.0,68.5425,68.5621,68.523,68.5621,13423.0
2024-07-23 11:15:00,70.22,70.27,70.21,70.26,6176.0,68.5816,68.6304,68.5718,68.6207,6176.0
2024-07-23 11:20:00,70.26,70.26,70.22,70.23,12015.0,68.6207,68.6207,68.5816,68.5914,12015.0
2024-07-23 11:25:00,70.23,70.24,70.21,70.21,7969.0,68.5914,68.6011,68.5718,68.5718,7969.0
2024-07-23 11:30:00,70.22,70.26,70.21,70.25,13189.0,68.5816,68.6207,68.5718,68.6109,13189.0
2024-07-23 11:35:00,70.25,70.26,70.24,70.26,24778.0,68.6109,68.6207,68.6011,68.6207,24778.0
2024-07-23 11:40:00,70.25,70.27,70.22,70.23,45883.0,68.6109,68.6304,68.5816,68.5914,45883.0
2024-07-23 11:45:00,70.23,70.27,70.21,70.24,91428.0,68.5914,68.6304,68.5718,68.6011,91428.0
2024-07-23 11:50:00,70.25,70.26,70.23,70.26,58673.0,68.6109,68.6207,68.5914,68.6207,58673.0
2024-07-23 11:55:00,70.26,70.27,70.21,70.25,16971.0,68.6207,68.6304,68.5718,68.6109,16971.0
2024-07-23 12:00:00,70.23,70.26,70.22,70.26,20207.0,68.5914,68.6207,68.5816,68.6207,20207.0
2024-07-23 12:05:00,70.28,70.31,70.27,70.28,12609.0,68.6402,68.6695,68.6304,68.6402,12609.0
2024-07-23 12:10:00,70.28,70.32,70.27,70.31,52390.0,68.6402,68.6793,68.6304,68.6695,52390.0
2024-07-23 12:15:00,70.31,70.31,70.24,70.26,44142.0,68.6695,68.6695,68.6011,68.6207,44142.0
2024-07-23 12:20:00,70.26,70.28,70.21,70.25,33270.0,68.6207,68.6402,68.5718,68.6109,33270.0
2024-07-23 12:25:00,70.23,70.26,70.22,70.26,11032.0,68.5914,68.6207,68.5816,68.6207,11032.0
2024-07-23 12:30:00,70.27,70.28,70.24,70.26,40309.0,68.6304,68.6402,68.6011,68.6207,40309.0
2024-07-23 12:35:00,70.26,70.28,70.25,70.26,30440.0,68.6207,68.6402,68.6109,68.6207,30440.0
2024-07-23 12:40:00,70.27,70.35,70.27,70.32,30377.0,68.6304,68.7086,68.6304,68.6793,30377.0
2024-07-23 12:45:00,70.31,70.34,70.31,70.32,11591.0,68.6695,68.6988,68.6695,68.6793,11591.0
2024-07-23 12:50:00,70.31,70.33,70.28,70.3,15025.0,68.6695,68.689,68.6402,68.6597,15025.0
2024-07-23 12:55:00,70.28,70.32,70.25,70.31,22241.0,68.6402,68.6793,68.6109,68.6695,22241.0
2024-07-23 13:00:00,70.31,70.35,70.3,70.33,53793.0,68.6695,68.7086,68.6597,68.689,53793.0
2024-07-23 13:05:00,70.32,70.35,70.3,70.31,22395.0,68.6793,68.7086,68.6597,68.6695,22395.0
2024-07-23 13:10:00,70.3,70.32,70.28,70.3,14912.0,68.6597,68.6793,68.6402,68.6597,14912.0
2024-07-23 13:15:00,70.3,70.32,70.29,70.3,7478.0,68.6597,68.6793,68.65,68.6597,7478.0
2024-07-23 13:20:00,70.31,70.36,70.3,70.34,16372.0,68.6695,68.7183,68.6597,68.6988,16372.0
2024-07-23 13:25:00,70.34,70.37,70.33,70.34,13929.0,68.6988,68.7281,68.689,68.6988,13929.0
2024-07-23 13:30:00,70.33,70.33,70.29,70.31,33153.0,68.689,68.689,68.65,68.6695,33153.0
2024-07-23 13:35:00,70.32,70.33,70.32,70.33,8140.0,68.6793,68.689,68.6793,68.689,8140.0
2024-07-23 13:40:00,70.33,70.34,70.3,70.32,12849.0,68.689,68.6988,68.6597,68.6793,12849.0
2024-07-23 13:45:00,70.32,70.36,70.32,70.35,6167.0,68.6793,68.7183,68.6793,68.7086,6167.0
2024-07-23 13:50:00,70.36,70.37,70.34,70.36,9440.0,68.7183,68.7281,68.6988,68.7183,9440.0
2024-07-23 13:55:00,70.36,70.36,70.33,70.34,9327.0,68.7183,68.7183,68.689,68.6988,9327.0
2024-07-23 14:00:00,70.34,70.37,70.34,70.36,6888.0,68.6988,68.7281,68.6988,68.7183,6888.0
2024-07-23 14:05:00,70.36,70.38,70.35,70.38,10619.0,68.7183,68.7379,68.7086,68.7379,10619.0
2024-07-23 14:10:00,70.37,70.38,70.36,70.37,5088.0,68.7281,68.7379,68.7183,68.7281,5088.0
2024-07-23 14:15:00,70.37,70.39,70.34,70.35,4559.0,68.7281,68.7476,68.6988,68.7086,4559.0
2024-07-23 14:20:00,70.36,70.36,70.34,70.34,3957.0,68.7183,68.7183,68.6988,68.6988,3957.0
2024-07-23 14:25:00,70.34,70.35,70.31,70.35,28236.0,68.6988,68.7086,68.6695,68.7086,28236.0
2024-07-23 14:30:00,70.35,70.36,70.33,70.35,8699.0,68.7086,68.7183,68.689,68.7086,8699.0
2024-07-23 14:35:00,70.35,70.37,70.34,70.37,5403.0,68.7086,68.7281,68.6988,68.7281,5403.0
2024-07-23 14:40:00,70.36,70.36,70.34,70.35,4100.0,68.7183,68.7183,68.6988,68.7086,4100.0
2024-07-23 14:45:00,70.35,70.37,70.34,70.35,6644.0,68.7086,68.7281,68.6988,68.7086,6644.0
2024-07-23 14:50:00,70.34,70.38,70.34,70.38,1800.0,68.6988,68.7379,68.6988,68.7379,1800.0
2024-07-23 14:55:00,70.38,70.39,70.36,70.38,11285.0,68.7379,68.7476,68.7183,68.7379,11285.0
2024-07-23 15:00:00,70.38,70.39,70.36,70.37,10228.0,68.7379,68.7476,68.7183,68.7281,10228.0
2024-07-23 15:05:00,70.37,70.38,70.36,70.38,5766.0,68.7281,68.7379,68.7183,68.7379,5766.0
2024-07-23 15:10:00,70.38,70.38,70.36,70.38,4890.0,68.7379,68.7379,68.7183,68.7379,4890.0
2024-07-23 15:15:00,70.38,70.38,70.34,70.36,23233.0,68.7379,68.7379,68.6988,68.7183,23233.0
2024-07-23 15:20:00,70.36,70.41,70.36,70.39,27373.0,68.7183,68.7672,68.7183,68.7476,27373.0
2024-07-23 15:25:00,70.4,70.42,70.38,70.39,26719.0,68.7574,68.7769,68.7379,68.7476,26719.0
2024-07-23 15:30:00,70.39,70.39,70.33,70.34,22853.0,68.7476,68.7476,68.689,68.6988,22853.0
2024-07-23 15:35:00,70.35,70.35,70.32,70.32,11330.0,68.7086,68.7086,68.6793,68.6793,11330.0
2024-07-23 15:40:00,70.32,70.32,70.26,70.3,46170.0,68.6793,68.6793,68.6207,68.6597,46170.0
2024-07-23 15:45:00,70.3,70.3,70.28,70.3,29322.0,68.6597,68.6597,68.6402,68.6597,29322.0
2024-07-23 15:50:00,70.3,70.33,70.22,70.23,73102.0,68.6597,68.689,68.5816,68.5914,73102.0
2024-07-23 15:55:00,70.23,70.28,70.22,70.27,206433.0,68.5914,68.6402,68.5816,68.6304,206433.0
2024-07-24 09:30:00,69.79,69.81,69.7,69.74,74024.0,68.1616,68.1812,68.0737,68.1128,74024.0
2024-07-24 09:35:00,69.73,69.81,69.73,69.78,28169.0,68.103,68.1812,68.103,68.1519,28169.0
2024-07-24 09:40:00,69.79,69.82,69.76,69.76,38853.0,68.1616,68.1909,68.1323,68.1323,38853.0
2024-07-24 09:45:00,69.79,69.84,69.73,69.83,105915.0,68.1616,68.2105,68.103,68.2007,105915.0
2024-07-24 09:50:00,69.82,69.84,69.75,69.76,20266.0,68.1909,68.2105,68.1226,68.1323,20266.0
2024-07-24 09:55:00,69.75,69.75,69.63,69.7,35026.0,68.1226,68.1226,68.0054,68.0737,35026.0
2024-07-24 10:00:00,69.68,69.71,69.63,69.69,41444.0,68.0542,68.0835,68.0054,68.064,41444.0
2024-07-24 10:05:00,69.69,69.75,69.69,69.71,25215.0,68.064,68.1226,68.064,68.0835,25215.0
2024-07-24 10:10:00,69.71,69.72,69.58,69.59,34615.0,68.0835,68.0933,67.9565,67.9663,34615.0
2024-07-24 10:15:00,69.58,69.62,69.55,69.59,22389.0,67.9565,67.9956,67.9272,67.9663,22389.0
2024-07-24 10:20:00,69.59,69.59,69.52,69.53,46214.0,67.9663,67.9663,67.8979,67.9077,46214.0
2024-07-24 10:25:00,69.54,69.6,69.52,69.6,59785.0,67.9175,67.9761,67.8979,67.9761,59785.0
2024-07-24 10:30:00,69.59,69.6,69.53,69.53,28297.0,67.9663,67.9761,67.9077,67.9077,28297.0
2024-07-24 10:35:00,69.52,69.56,69.48,69.5,34497.0,67.8979,67.937,67.8589,67.8784,34497.0
2024-07-24 10:40:00,69.5,69.52,69.46,69.47,20029.0,67.8784,67.8979,67.8393,67.8491,20029.0
2024-07-24 10:45:00,69.47,69.5,69.45,69.49,49096.0,67.8491,67.8784,67.8296,67.8686,49096.0
2024-07-24 10:50:00,69.5,69.55,69.48,69.55,53888.0,67.8784,67.9272,67.8589,67.9272,53888.0
2024-07-24 10:55:00,69.54,69.61,69.51,69.59,42980.0,67.9175,67.9858,67.8882,67.9663,42980.0
2024-07-24 11:00:00,69.59,69.62,69.51,69.51,36492.0,67.9663,67.9956,67.8882,67.8882,36492.0
2024-07-24 11:05:00,69.5,69.51,69.46,69.49,41003.0,67.8784,67.8882,67.8393,67.8686,41003.0
2024-07-24 11:10:00,69.48,69.48,69.44,69.46,24304.0,67.8589,67.8589,67.8198,67.8393,24304.0
2024-07-24 11:15:00,69.45,69.5,69.45,69.48,35289.0,67.8296,67.8784,67.8296,67.8589,35289.0
2024-07-24 11:20:00,69.48,69.49,69.37,69.38,34485.0,67.8589,67.8686,67.7514,67.7612,34485.0
2024-07-24 11:25:00,69.38,69.46,69.37,69.4,34040.0,67.7612,67.8393,67.7514,67.7807,34040.0
2024-07-24 11:30:00,69.4,69.47,69.4,69.47,46622.0,67.7807,67.8491,67.7807,67.8491,46622.0
2024-07-24 11:35:00,69.46,69.49,69.45,69.48,22730.0,67.8393,67.8686,67.8296,67.8589,22730.0
2024-07-24 11:40:00,69.47,69.47,69.43,69.44,20974.0,67.8491,67.8491,67.81,67.8198,20974.0
2024-07-24 11:45:00,69.44,69.46,69.42,69.45,26377.0,67.8198,67.8393,67.8003,67.8296,26377.0
2024-07-24 11:50:00,69.44,69.48,69.42,69.42,29358.0,67.8198,67.8589,67.8003,67.8003,29358.0
2024-07-24 11:55:00,69.43,69.43,69.39,69.4,21169.0,67.81,67.81,67.771,67.7807,21169.0
2024-07-24 12:00:00,69.4,69.41,69.37,69.38,18447.0,67.7807,67.7905,67.7514,67.7612,18447.0
2024-07-24 12:05:00,69.37,69.37,69.32,69.36,36201.0,67.7514,67.7514,67.7026,67.7417,36201.0
2024-07-24 12:10:00,69.35,69.38,69.34,69.38,47650.0,67.7319,67.7612,67.7221,67.7612,47650.0
2024-07-24 12:15:00,69.39,69.44,69.39,69.41,15247.0,67.771,67.8198,67.771,67.7905,15247.0
2024-07-24 12:20:00,69.41,69.43,69.4,69.42,16043.0,67.7905,67.81,67.7807,67.8003,16043.0
2024-07-24 12:25:00,69.42,69.42,69.39,69.39,11277.0,67.8003,67.8003,67.771,67.771,11277.0
2024-07-24 12:30:00,69.39,69.42,69.36,69.39,17574.0,67.771,67.8003,67.7417,67.771,17574.0
2024-07-24 12:35:00,69.39,69.4,69.33,69.34,19270.0,67.771,67.7807,67.7124,67.7221,19270.0
2024-07-24 12:40:00,69.34,69.35,69.3,69.34,32150.0,67.7221,67.7319,67.6831,67.7221,32150.0
2024-07-24 12:45:00,69.34,69.4,69.31,69.37,21528.0,67.7221,67.7807,67.6928,67.7514,21528.0
2024-07-24 12:50:00,69.37,69.38,69.35,69.37,14065.0,67.7514,67.7612,67.7319,67.7514,14065.0
2024-07-24 12:55:00,69.37,69.39,69.35,69.37,12923.0,67.7514,67.771,67.7319,67.7514,12923.0
2024-07-24 13:00:00,69.38,69.38,69.33,69.35,41462.0,67.7612,67.7612,67.7124,67.7319,41462.0
2024-07-24 13:05:00,69.35,69.39,69.35,69.36,9064.0,67.7319,67.771,67.7319,67.7417,9064.0
2024-07-24 13:10:00,69.37,69.39,69.36,69.37,19207.0,67.7514,67.771,67.7417,67.7514,19207.0
2024-07-24 13:15:00,69.36,69.39,69.36,69.38,7192.0,67.7417,67.771,67.7417,67.7612,7192.0
2024-07-24 13:20:00,69.39,69.42,69.39,69.4,10318.0,67.771,67.8003,67.771,67.7807,10318.0
2024-07-24 13:25:00,69.39,69.39,69.35,69.36,8009.0,67.771,67.771,67.7319,67.7417,8009.0
2024-07-24 13:30:00,69.36,69.38,69.32,69.38,10205.0,67.7417,67.7612,67.7026,67.7612,10205.0
2024-07-24 13:35:00,69.38,69.39,69.36,69.36,6660.0,67.7612,67.771,67.7417,67.7417,6660.0
2024-07-24 13:40:00,69.36,69.38,69.36,69.36,24160.0,67.7417,67.7612,67.7417,67.7417,24160.0
2024-07-24 13:45:00,69.36,69.36,69.3,69.31,6495.0,67.7417,67.7417,67.6831,67.6928,6495.0
2024-07-24 13:50:00,69.31,69.31,69.28,69.28,7826.0,67.6928,67.6928,67.6635,67.6635,7826.0
2024-07-24 13:55:00,69.28,69.28,69.25,69.25,10320.0,67.6635,67.6635,67.6342,67.6342,10320.0
2024-07-24 14:00:00,69.25,69.26,69.19,69.2,23378.0,67.6342,67.644,67.5756,67.5854,23378.0
2024-07-24 14:05:00,69.2,69.24,69.2,69.22,15595.0,67.5854,67.6245,67.5854,67.6049,15595.0
2024-07-24 14:10:00,69.21,69.22,69.19,69.2,13779.0,67.5952,67.6049,67.5756,67.5854,13779.0
2024-07-24 14:15:00,69.19,69.21,69.14,69.14,16024.0,67.5756,67.5952,67.5268,67.5268,16024.0
2024-07-24 14:20:00,69.15,69.15,69.1,69.12,17737.0,67.5366,67.5366,67.4877,67.5073,17737.0
2024-07-24 14:25:00,69.12,69.14,69.09,69.1,8524.0,67.5073,67.5268,67.478,67.4877,8524.0
2024-07-24 14:30:00,69.1,69.12,69.09,69.09,5560.0,67.4877,67.5073,67.478,67.478,5560.0
2024-07-24 14:35:00,69.09,69.1,69.07,69.08,17555.0,67.478,67.4877,67.4584,67.4682,17555.0
2024-07-24 14:40:00,69.07,69.08,68.99,69.0,32559.0,67.4584,67.4682,67.3803,67.3901,32559.0
2024-07-24 14:45:00,68.99,69.0,68.94,68.94,22971.0,67.3803,67.3901,67.3315,67.3315,22971.0
2024-07-24 14:50:00,68.95,68.95,68.91,68.94,42222.0,67.3412,67.3412,67.3022,67.3315,42222.0
2024-07-24 14:55:00,68.95,68.98,68.94,68.95,22441.0,67.3412,67.3705,67.3315,67.3412,22441.0
2024-07-24 15:00:00,68.95,68.96,68.91,68.92,46544.0,67.3412,67.351,67.3022,67.3119,46544.0
2024-07-24 15:05:00,68.94,68.99,68.92,68.99,28561.0,67.3315,67.3803,67.3119,67.3803,28561.0
2024-07-24 15:10:00,68.99,69.0,68.97,69.0,35865.0,67.3803,67.3901,67.3608,67.3901,35865.0
2024-07-24 15:15:00,69.0,69.02,68.98,69.0,43675.0,67.3901,67.4096,67.3705,67.3901,43675.0
2024-07-24 15:20:00,69.01,69.06,69.01,69.02,33459.0,67.3998,67.4487,67.3998,67.4096,33459.0
2024-07-24 15:25:00,69.02,69.03,68.98,68.99,45439.0,67.4096,67.4194,67.3705,67.3803,45439.0
2024-07-24 15:30:00,68.98,69.08,68.96,69.08,41638.0,67.3705,67.4682,67.351,67.4682,41638.0
2024-07-24 15:35:00,69.07,69.09,69.06,69.06,66035.0,67.4584,67.478,67.4487,67.4487,66035.0
2024-07-24 15:40:00,69.07,69.1,69.05,69.05,26313.0,67.4584,67.4877,67.4389,67.4389,26313.0
2024-07-24 15:45:00,69.05,69.06,68.97,69.0,69793.0,67.4389,67.4487,67.3608,67.3901,69793.0
2024-07-24 15:50:00,69.0,69.02,68.88,68.88,120093.0,67.3901,67.4096,67.2729,67.2729,120093.0
2024-07-24 15:55:00,68.88,68.92,68.86,68.88,237492.0,67.2729,67.3119,67.2533,67.2729,237492.0
2024-07-25 09:30:00,67.7,67.81,67.63,67.68,148242.0,66.1204,66.2278,66.052,66.1009,148242.0
2024-07-25 09:35:00,67.68,67.75,67.66,67.72,159461.0,66.1009,66.1692,66.0813,66.1399,159461.0
2024-07-25 09:40:00,67.72,67.84,67.68,67.81,772074.0,66.1399,66.2571,66.1009,66.2278,772074.0
2024-07-25 09:45:00,67.81,67.86,67.76,67.83,195907.0,66.2278,66.2767,66.179,66.2474,195907.0
2024-07-25 09:50:00,67.83,67.86,67.75,67.78,174680.0,66.2474,66.2767,66.1692,66.1985,174680.0
2024-07-25 09:55:00,67.78,67.81,67.62,67.69,227002.0,66.1985,66.2278,66.0423,66.1106,227002.0
2024-07-25 10:00:00,67.69,67.69,67.56,67.56,407918.0,66.1106,66.1106,65.9837,65.9837,407918.0
2024-07-25 10:05:00,67.57,67.62,67.46,67.49,165714.0,65.9934,66.0423,65.886,65.9153,165714.0
2024-07-25 10:10:00,67.5,67.52,67.42,67.49,165478.0,65.9251,65.9446,65.8469,65.9153,165478.0
2024-07-25 10:15:00,67.49,67.61,67.49,67.61,148568.0,65.9153,66.0325,65.9153,66.0325,148568.0
2024-07-25 10:20:00,67.61,67.7,67.56,67.7,106109.0,66.0325,66.1204,65.9837,66.1204,106109.0
2024-07-25 10:25:00,67.71,67.8,67.69,67.8,60506.0,66.1302,66.2181,66.1106,66.2181,60506.0
2024-07-25 10:30:00,67.79,67.8,67.71,67.76,83612.0,66.2083,66.2181,66.1302,66.179,83612.0
2024-07-25 10:35:00,67.78,67.83,67.75,67.79,34945.0,66.1985,66.2474,66.1692,66.2083,34945.0
2024-07-25 10:40:00,67.78,67.86,67.74,67.86,132572.0,66.1985,66.2767,66.1595,66.2767,132572.0
2024-07-25 10:45:00,67.86,67.87,67.82,67.87,69970.0,66.2767,66.2864,66.2376,66.2864,69970.0
2024-07-25 10:50:00,67.87,67.96,67.86,67.92,57244.0,66.2864,66.3743,66.2767,66.3353,57244.0
2024-07-25 10:55:00,67.91,67.99,67.9,67.99,31702.0,66.3255,66.4036,66.3157,66.4036,31702.0
2024-07-25 11:00:00,67.98,68.0,67.93,67.95,23967.0,66.3939,66.4134,66.345,66.3646,23967.0
2024-07-25 11:05:00,67.95,67.96,67.9,67.95,78862.0,66.3646,66.3743,66.3157,66.3646,78862.0
2024-07-25 11:10:00,67.95,68.04,67.95,68.01,32734.0,66.3646,66.4525,66.3646,66.4232,32734.0
2024-07-25 11:15:00,68.01,68.07,67.98,68.02,84888.0,66.4232,66.4818,66.3939,66.4329,84888.0
2024-07-25 11:20:00,68.0,68.0,67.95,68.0,77815.0,66.4134,66.4134,66.3646,66.4134,77815.0
2024-07-25 11:25:00,67.99,68.02,67.97,68.01,65132.0,66.4036,66.4329,66.3841,66.4232,65132.0
2024-07-25 11:30:00,68.01,68.04,67.96,67.99,24661.0,66.4232,66.4525,66.3743,66.4036,24661.0
2024-07-25 11:35:00,67.99,67.99,67.89,67.94,24923.0,66.4036,66.4036,66.306,66.3548,24923.0
2024-07-25 11:40:00,67.94,67.94,67.87,67.94,39787.0,66.3548,66.3548,66.2864,66.3548,39787.0
2024-07-25 11:45:00,67.96,68.0,67.93,67.94,20588.0,66.3743,66.4134,66.345,66.3548,20588.0
2024-07-25 11:50:00,67.94,68.0,67.94,67.96,30065.0,66.3548,66.4134,66.3548,66.3743,30065.0
2024-07-25 11:55:00,67.95,68.02,67.9,68.02,30356.0,66.3646,66.4329,66.3157,66.4329,30356.0
2024-07-25 12:00:00,68.03,68.06,67.99,68.06,28704.0,66.4427,66.472,66.4036,66.472,28704.0
2024-07-25 12:05:00,68.06,68.07,67.97,68.02,41394.0,66.472,66.4818,66.3841,66.4329,41394.0
2024-07-25 12:10:00,68.01,68.11,68.01,68.11,35484.0,66.4232,66.5208,66.4232,66.5208,35484.0
2024-07-25 12:15:00,68.11,68.14,68.08,68.13,25201.0,66.5208,66.5501,66.4915,66.5404,25201.0
2024-07-25 12:20:00,68.14,68.2,68.11,68.2,55912.0,66.5501,66.6087,66.5208,66.6087,55912.0
2024-07-25 12:25:00,68.2,68.23,68.19,68.23,43797.0,66.6087,66.638,66.599,66.638,43797.0
2024-07-25 12:30:00,68.23,68.23,68.18,68.2,19138.0,66.638,66.638,66.5892,66.6087,19138.0
2024-07-25 12:35:00,68.2,68.27,68.19,68.23,33121.0,66.6087,66.6771,66.599,66.638,33121.0
2024-07-25 12:40:00,68.24,68.26,68.22,68.23,136024.0,66.6478,66.6673,66.6283,66.638,136024.0
2024-07-25 12:45:00,68.25,68.25,68.16,68.19,637860.0,66.6576,66.6576,66.5697,66.599,637860.0
2024-07-25 12:50:00,68.19,68.24,68.17,68.22,79599.0,66.599,66.6478,66.5794,66.6283,79599.0
2024-07-25 12:55:00,68.23,68.3,68.23,68.3,39260.0,66.638,66.7064,66.638,66.7064,39260.0
2024-07-25 13:00:00,68.3,68.41,68.29,68.38,41787.0,66.7064,66.8138,66.6966,66.7845,41787.0
2024-07-25 13:05:00,68.36,68.44,68.36,68.44,41817.0,66.765,66.8431,66.765,66.8431,41817.0
2024-07-25 13:10:00,68.44,68.47,68.35,68.35,128925.0,66.8431,66.8724,66.7552,66.7552,128925.0
2024-07-25 13:15:00,68.36,68.36,68.3,68.31,44009.0,66.765,66.765,66.7064,66.7162,44009.0
2024-07-25 13:20:00,68.31,68.34,68.24,68.26,64038.0,66.7162,66.7455,66.6478,66.6673,64038.0
2024-07-25 13:25:00,68.27,68.32,68.26,68.28,16586.0,66.6771,66.7259,66.6673,66.6869,16586.0
2024-07-25 13:30:00,68.28,68.31,68.24,68.28,28735.0,66.6869,66.7162,66.6478,66.6869,28735.0
2024-07-25 13:35:00,68.28,68.31,68.25,68.28,35497.0,66.6869,66.7162,66.6576,66.6869,35497.0
2024-07-25 13:40:00,68.28,68.3,68.25,68.28,14175.0,66.6869,66.7064,66.6576,66.6869,14175.0
2024-07-25 13:45:00,68.28,68.28,68.2,68.24,29390.0,66.6869,66.6869,66.6087,66.6478,29390.0
2024-07-25 13:50:00,68.23,68.25,68.21,68.23,25484.0,66.638,66.6576,66.6185,66.638,25484.0
2024-07-25 13:55:00,68.22,68.26,68.22,68.25,20852.0,66.6283,66.6673,66.6283,66.6576,20852.0
2024-07-25 14:00:00,68.25,68.26,68.2,68.2,17509.0,66.6576,66.6673,66.6087,66.6087,17509.0
2024-07-25 14:05:00,68.2,68.21,68.16,68.18,28023.0,66.6087,66.6185,66.5697,66.5892,28023.0
2024-07-25 14:10:00,68.17,68.22,68.17,68.2,57439.0,66.5794,66.6283,66.5794,66.6087,57439.0
2024-07-25 14:15:00,68.21,68.22,68.19,68.2,19014.0,66.6185,66.6283,66.599,66.6087,19014.0
2024-07-25 14:20:00,68.2,68.2,68.13,68.14,12388.0,66.6087,66.6087,66.5404,66.5501,12388.0
2024-07-25 14:25:00,68.15,68.21,68.15,68.2,26744.0,66.5599,66.6185,66.5599,66.6087,26744.0
2024-07-25 14:30:00,68.2,68.25,68.2,68.25,16100.0,66.6087,66.6576,66.6087,66.6576,16100.0
2024-07-25 14:35:00,68.25,68.25,68.19,68.22,43225.0,66.6576,66.6576,66.599,66.6283,43225.0
2024-07-25 14:40:00,68.21,68.21,68.16,68.17,12868.0,66.6185,66.6185,66.5697,66.5794,12868.0
2024-07-25 14:45:00,68.17,68.18,68.08,68.09,21285.0,66.5794,66.5892,66.4915,66.5013,21285.0
2024-07-25 14:50:00,68.09,68.12,68.06,68.06,31028.0,66.5013,66.5306,66.472,66.472,31028.0
2024-07-25 14:55:00,68.07,68.08,68.03,68.03,14661.0,66.4818,66.4915,66.4427,66.4427,14661.0
2024-07-25 15:00:00,68.03,68.09,68.03,68.06,21285.0,66.4427,66.5013,66.4427,66.472,21285.0
2024-07-25 15:05:00,68.06,68.11,68.04,68.06,25617.0,66.472,66.5208,66.4525,66.472,25617.0
2024-07-25 15:10:00,68.06,68.09,68.04,68.07,26871.0,66.472,66.5013,66.4525,66.4818,26871.0
2024-07-25 15:15:00,68.06,68.1,68.05,68.09,54151.0,66.472,66.5111,66.4622,66.5013,54151.0
2024-07-25 15:20:00,68.08,68.21,68.08,68.2,62312.0,66.4915,66.6185,66.4915,66.6087,62312.0
2024-07-25 15:25:00,68.2,68.28,68.2,68.22,86968.0,66.6087,66.6869,66.6087,66.6283,86968.0
2024-07-25 15:30:00,68.23,68.25,68.18,68.19,154442.0,66.638,66.6576,66.5892,66.599,154442.0
2024-07-25 15:35:00,68.19,68.2,68.06,68.09,41223.0,66.599,66.6087,66.472,66.5013,41223.0
2024-07-25 15:40:00,68.09,68.11,68.03,68.08,52938.0,66.5013,66.5208,66.4427,66.4915,52938.0
2024-07-25 15:45:00,68.07,68.07,67.98,68.03,84736.0,66.4818,66.4818,66.3939,66.4427,84736.0
2024-07-25 15:50:00,68.03,68.03,67.82,67.84,108547.0,66.4427,66.4427,66.2376,66.2571,108547.0
2024-07-25 15:55:00,67.83,67.88,67.76,67.8,487427.0,66.2474,66.2962,66.179,66.2181,487427.0
2024-07-26 09:30:00,68.31,68.34,68.24,68.27,95378.0,66.7162,66.7455,66.6478,66.6771,95378.0
2024-07-26 09:35:00,68.28,68.38,68.27,68.36,82749.0,66.6869,66.7845,66.6771,66.765,82749.0
2024-07-26 09:40:00,68.35,68.39,68.29,68.39,58839.0,66.7552,66.7943,66.6966,66.7943,58839.0
2024-07-26 09:45:00,68.39,68.39,68.31,68.31,48507.0,66.7943,66.7943,66.7162,66.7162,48507.0
2024-07-26 09:50:00,68.31,68.44,68.31,68.4,56672.0,66.7162,66.8431,66.7162,66.8041,56672.0
2024-07-26 09:55:00,68.4,68.46,68.39,68.42,717160.0,66.8041,66.8627,66.7943,66.8236,717160.0
2024-07-26 10:00:00,68.43,68.5,68.38,68.42,51376.0,66.8334,66.9017,66.7845,66.8236,51376.0
2024-07-26 10:05:00,68.41,68.41,68.33,68.36,36018.0,66.8138,66.8138,66.7357,66.765,36018.0
2024-07-26 10:10:00,68.36,68.43,68.33,68.33,19842.0,66.765,66.8334,66.7357,66.7357,19842.0
2024-07-26 10:15:00,68.32,68.53,68.32,68.43,205054.0,66.7259,66.931,66.7259,66.8334,205054.0
2024-07-26 10:20:00,68.43,68.51,68.42,68.48,26521.0,66.8334,66.9115,66.8236,66.8822,26521.0
2024-07-26 10:25:00,68.49,68.54,68.46,68.49,40205.0,66.892,66.9408,66.8627,66.892,40205.0
2024-07-26 10:30:00,68.5,68.5,68.41,68.42,58000.0,66.9017,66.9017,66.8138,66.8236,58000.0
2024-07-26 10:35:00,68.42,68.47,68.4,68.45,34209.0,66.8236,66.8724,66.8041,66.8529,34209.0
2024-07-26 10:40:00,68.46,68.56,68.45,68.54,29188.0,66.8627,66.9603,66.8529,66.9408,29188.0
2024-07-26 10:45:00,68.55,68.56,68.51,68.53,31894.0,66.9506,66.9603,66.9115,66.931,31894.0
2024-07-26 10:50:00,68.52,68.54,68.49,68.5,21997.0,66.9213,66.9408,66.892,66.9017,21997.0
2024-07-26 10:55:00,68.49,68.57,68.48,68.56,34475.0,66.892,66.9701,66.8822,66.9603,34475.0
2024-07-26 11:00:00,68.56,68.56,68.48,68.49,19884.0,66.9603,66.9603,66.8822,66.892,19884.0
2024-07-26 11:05:00,68.49,68.54,68.48,68.49,15724.0,66.892,66.9408,66.8822,66.892,15724.0
2024-07-26 11:10:00,68.49,68.5,68.43,68.5,53213.0,66.892,66.9017,66.8334,66.9017,53213.0
2024-07-26 11:15:00,68.49,68.49,68.43,68.45,13515.0,66.892,66.892,66.8334,66.8529,13515.0
2024-07-26 11:20:00,68.44,68.47,68.42,68.47,17689.0,66.8431,66.8724,66.8236,66.8724,17689.0
2024-07-26 11:25:00,68.48,68.5,68.44,68.45,28304.0,66.8822,66.9017,66.8431,66.8529,28304.0
2024-07-26 11:30:00,68.46,68.51,68.46,68.48,26149.0,66.8627,66.9115,66.8627,66.8822,26149.0
2024-07-26 11:35:00,68.48,68.57,68.47,68.55,41645.0,66.8822,66.9701,66.8724,66.9506,41645.0
2024-07-26 11:40:00,68.55,68.59,68.55,68.59,14878.0,66.9506,66.9896,66.9506,66.9896,14878.0
2024-07-26 11:45:00,68.59,68.61,68.58,68.59,26478.0,66.9896,67.0092,66.9799,66.9896,26478.0
2024-07-26 11:50:00,68.59,68.62,68.58,68.61,6993.0,66.9896,67.0189,66.9799,67.0092,6993.0
2024-07-26 11:55:00,68.61,68.63,68.59,68.62,18150.0,67.0092,67.0287,66.9896,67.0189,18150.0
2024-07-26 12:00:00,68.62,68.66,68.62,68.65,12010.0,67.0189,67.058,67.0189,67.0482,12010.0
2024-07-26 12:05:00,68.65,68.69,68.64,68.67,199759.0,67.0482,67.0873,67.0385,67.0678,199759.0
2024-07-26 12:10:00,68.67,68.69,68.62,68.65,28671.0,67.0678,67.0873,67.0189,67.0482,28671.0
2024-07-26 12:15:00,68.66,68.68,68.64,68.67,8395.0,67.058,67.0775,67.0385,67.0678,8395.0
2024-07-26 12:20:00,68.65,68.67,68.64,68.66,23472.0,67.0482,67.0678,67.0385,67.058,23472.0
2024-07-26 12:25:00,68.66,68.69,68.66,68.68,8070.0,67.058,67.0873,67.058,67.0775,8070.0
2024-07-26 12:30:00,68.67,68.7,68.67,68.69,11011.0,67.0678,67.0971,67.0678,67.0873,11011.0
2024-07-26 12:35:00,68.68,68.7,68.65,68.7,11130.0,67.0775,67.0971,67.0482,67.0971,11130.0
2024-07-26 12:40:00,68.71,68.77,68.71,68.75,15277.0,67.1068,67.1654,67.1068,67.1459,15277.0
2024-07-26 12:45:00,68.76,68.78,68.74,68.76,7258.0,67.1557,67.1752,67.1361,67.1557,7258.0
2024-07-26 12:50:00,68.76,68.8,68.75,68.8,6884.0,67.1557,67.1947,67.1459,67.1947,6884.0
2024-07-26 12:55:00,68.79,68.81,68.77,68.81,12365.0,67.185,67.2045,67.1654,67.2045,12365.0
2024-07-26 13:00:00,68.81,68.84,68.8,68.81,22886.0,67.2045,67.2338,67.1947,67.2045,22886.0
2024-07-26 13:05:00,68.81,68.81,68.76,68.76,35393.0,67.2045,67.2045,67.1557,67.1557,35393.0
2024-07-26 13:10:00,68.76,68.78,68.75,68.75,37262.0,67.1557,67.1752,67.1459,67.1459,37262.0
2024-07-26 13:15:00,68.75,68.76,68.69,68.7,57484.0,67.1459,67.1557,67.0873,67.0971,57484.0
2024-07-26 13:20:00,68.7,68.7,68.67,68.69,20160.0,67.0971,67.0971,67.0678,67.0873,20160.0
2024-07-26 13:25:00,68.68,68.71,68.65,68.7,64911.0,67.0775,67.1068,67.0482,67.0971,64911.0
2024-07-26 13:30:00,68.69,68.7,68.61,68.62,25773.0,67.0873,67.0971,67.0092,67.0189,25773.0
2024-07-26 13:35:00,68.62,68.62,68.51,68.52,45772.0,67.0189,67.0189,66.9115,66.9213,45772.0
2024-07-26 13:40:00,68.53,68.55,68.51,68.54,18168.0,66.931,66.9506,66.9115,66.9408,18168.0
2024-07-26 13:45:00,68.54,68.62,68.54,68.56,22731.0,66.9408,67.0189,66.9408,66.9603,22731.0
2024-07-26 13:50:00,68.55,68.6,68.52,68.59,24847.0,66.9506,66.9994,66.9213,66.9896,24847.0
2024-07-26 13:55:00,68.59,68.6,68.56,68.56,13054.0,66.9896,66.9994,66.9603,66.9603,13054.0
2024-07-26 14:00:00,68.56,68.6,68.55,68.56,23209.0,66.9603,66.9994,66.9506,66.9603,23209.0
2024-07-26 14:05:00,68.56,68.61,68.54,68.61,12796.0,66.9603,67.0092,66.9408,67.0092,12796.0
2024-07-26 14:10:00,68.61,68.63,68.6,68.6,20084.0,67.0092,67.0287,66.9994,66.9994,20084.0
2024-07-26 14:15:00,68.6,68.65,68.58,68.59,43155.0,66.9994,67.0482,66.9799,66.9896,43155.0
2024-07-26 14:20:00,68.59,68.64,68.59,68.63,16676.0,66.9896,67.0385,66.9896,67.0287,16676.0
2024-07-26 14:25:00,68.64,68.66,68.62,68.62,18709.0,67.0385,67.058,67.0189,67.0189,18709.0
2024-07-26 14:30:00,68.62,68.63,68.6,68.63,19529.0,67.0189,67.0287,66.9994,67.0287,19529.0
2024-07-26 14:35:00,68.62,68.65,68.61,68.63,17550.0,67.0189,67.0482,67.0092,67.0287,17550.0
2024-07-26 14:40:00,68.64,68.64,68.56,68.62,22325.0,67.0385,67.0385,66.9603,67.0189,22325.0
2024-07-26 14:45:00,68.63,68.65,68.61,68.65,15805.0,67.0287,67.0482,67.0092,67.0482,15805.0
2024-07-26 14:50:00,68.65,68.66,68.58,68.58,29226.0,67.0482,67.058,66.9799,66.9799,29226.0
2024-07-26 14:55:00,68.59,68.63,68.58,68.59,22530.0,66.9896,67.0287,66.9799,66.9896,22530.0
2024-07-26 15:00:00,68.59,68.61,68.55,68.56,22353.0,66.9896,67.0092,66.9506,66.9603,22353.0
2024-07-26 15:05:00,68.56,68.62,68.53,68.62,20402.0,66.9603,67.0189,66.931,67.0189,20402.0
2024-07-26 15:10:00,68.62,68.65,68.59,68.63,48758.0,67.0189,67.0482,66.9896,67.0287,48758.0
2024-07-26 15:15:00,68.63,68.64,68.59,68.63,29055.0,67.0287,67.0385,66.9896,67.0287,29055.0
2024-07-26 15:20:00,68.63,68.67,68.63,68.66,16995.0,67.0287,67.0678,67.0287,67.058,16995.0
2024-07-26 15:25:00,68.68,68.71,68.66,68.69,19215.0,67.0775,67.1068,67.058,67.0873,19215.0
2024-07-26 15:30:00,68.69,68.69,68.57,68.58,34425.0,67.0873,67.0873,66.9701,66.9799,34425.0
2024-07-26 15:35:00,68.58,68.61,68.57,68.59,49107.0,66.9799,67.0092,66.9701,66.9896,49107.0
2024-07-26 15:40:00,68.59,68.65,68.58,68.65,25674.0,66.9896,67.0482,66.9799,67.0482,25674.0
2024-07-26 15:45:00,68.65,68.68,68.62,68.66,53067.0,67.0482,67.0775,67.0189,67.058,53067.0
2024-07-26 15:50:00,68.66,68.68,68.58,68.58,97916.0,67.058,67.0775,66.9799,66.9799,97916.0
2024-07-26 15:55:00,68.59,68.7,68.56,68.69,427637.0,66.9896,67.0971,66.9603,67.0873,427637.0
2024-07-29 09:30:00,68.9,68.9,68.79,68.8,212805.0,67.2924,67.2924,67.185,67.1947,212805.0
2024-07-29 09:35:00,68.8,68.85,68.8,68.85,70620.0,67.1947,67.2436,67.1947,67.2436,70620.0
2024-07-29 09:40:00,68.84,68.91,68.82,68.9,95147.0,67.2338,67.3022,67.2143,67.2924,95147.0
2024-07-29 09:45:00,68.9,68.94,68.8,68.81,72967.0,67.2924,67.3315,67.1947,67.2045,72967.0
2024-07-29 09:50:00,68.81,68.83,68.77,68.8,67889.0,67.2045,67.224,67.1654,67.1947,67889.0
2024-07-29 09:55:00,68.79,68.85,68.79,68.82,40397.0,67.185,67.2436,67.185,67.2143,40397.0
2024-07-29 10:00:00,68.82,68.87,68.82,68.86,19002.0,67.2143,67.2631,67.2143,67.2533,19002.0
2024-07-29 10:05:00,68.85,68.88,68.84,68.86,10234.0,67.2436,67.2729,67.2338,67.2533,10234.0
2024-07-29 10:10:00,68.86,68.86,68.79,68.8,20284.0,67.2533,67.2533,67.185,67.1947,20284.0
2024-07-29 10:15:00,68.79,68.85,68.76,68.84,9228.0,67.185,67.2436,67.1557,67.2338,9228.0
2024-07-29 10:20:00,68.83,68.89,68.83,68.86,31588.0,67.224,67.2826,67.224,67.2533,31588.0
2024-07-29 10:25:00,68.86,68.86,68.79,68.82,22226.0,67.2533,67.2533,67.185,67.2143,22226.0
2024-07-29 10:30:00,68.83,68.83,68.71,68.73,32586.0,67.224,67.224,67.1068,67.1264,32586.0
2024-07-29 10:35:00,68.73,68.77,68.72,68.77,22903.0,67.1264,67.1654,67.1166,67.1654,22903.0
2024-07-29 10:40:00,68.76,68.8,68.75,68.75,6652.0,67.1557,67.1947,67.1459,67.1459,6652.0
2024-07-29 10:45:00,68.76,68.78,68.72,68.72,21158.0,67.1557,67.1752,67.1166,67.1166,21158.0
2024-07-29 10:50:00,68.71,68.77,68.7,68.76,14165.0,67.1068,67.1654,67.0971,67.1557,14165.0
2024-07-29 10:55:00,68.75,68.77,68.72,68.72,32489.0,67.1459,67.1654,67.1166,67.1166,32489.0
2024-07-29 11:00:00,68.72,68.75,68.69,68.72,36152.0,67.1166,67.1459,67.0873,67.1166,36152.0
2024-07-29 11:05:00,68.72,68.72,68.69,68.7,18171.0,67.1166,67.1166,67.0873,67.0971,18171.0
2024-07-29 11:10:00,68.71,68.73,68.67,68.72,22952.0,67.1068,67.1264,67.0678,67.1166,22952.0
2024-07-29 11:15:00,68.72,68.73,68.68,68.69,33316.0,67.1166,67.1264,67.0775,67.0873,33316.0
2024-07-29 11:20:00,68.69,68.72,68.66,68.67,28326.0,67.0873,67.1166,67.058,67.0678,28326.0
2024-07-29 11:25:00,68.67,68.71,68.67,68.69,23784.0,67.0678,67.1068,67.0678,67.0873,23784.0
2024-07-29 11:30:00,68.7,68.7,68.58,68.6,13279.0,67.0971,67.0971,66.9799,66.9994,13279.0
2024-07-29 11:35:00,68.6,68.68,68.58,68.67,26698.0,66.9994,67.0775,66.9799,67.0678,26698.0
2024-07-29 11:40:00,68.67,68.71,68.66,68.71,17271.0,67.0678,67.1068,67.058,67.1068,17271.0
2024-07-29 11:45:00,68.71,68.83,68.71,68.83,10677.0,67.1068,67.224,67.1068,67.224,10677.0
2024-07-29 11:50:00,68.83,68.85,68.8,68.8,5294.0,67.224,67.2436,67.1947,67.1947,5294.0
2024-07-29 11:55:00,68.81,68.86,68.81,68.84,16267.0,67.2045,67.2533,67.2045,67.2338,16267.0
2024-07-29 12:00:00,68.85,68.87,68.84,68.86,27178.0,67.2436,67.2631,67.2338,67.2533,27178.0
2024-07-29 12:05:00,68.86,68.9,68.85,68.88,84790.0,67.2533,67.2924,67.2436,67.2729,84790.0
2024-07-29 12:10:00,68.87,68.9,68.86,68.89,77757.0,67.2631,67.2924,67.2533,67.2826,77757.0
2024-07-29 12:15:00,68.89,68.92,68.88,68.92,60745.0,67.2826,67.3119,67.2729,67.3119,60745.0
2024-07-29 12:20:00,68.92,68.93,68.89,68.92,51250.0,67.3119,67.3217,67.2826,67.3119,51250.0
2024-07-29 12:25:00,68.91,68.91,68.86,68.87,57847.0,67.3022,67.3022,67.2533,67.2631,57847.0
2024-07-29 12:30:00,68.87,68.91,68.86,68.88,59726.0,67.2631,67.3022,67.2533,67.2729,59726.0
2024-07-29 12:35:00,68.88,68.9,68.87,68.89,53109.0,67.2729,67.2924,67.2631,67.2826,53109.0
2024-07-29 12:40:00,68.89,68.93,68.88,68.91,61149.0,67.2826,67.3217,67.2729,67.3022,61149.0
2024-07-29 12:45:00,68.91,68.94,68.9,68.94,50118.0,67.3022,67.3315,67.2924,67.3315,50118.0
2024-07-29 12:50:00,68.94,68.94,68.9,68.94,61686.0,67.3315,67.3315,67.2924,67.3315,61686.0
2024-07-29 12:55:00,68.93,68.96,68.92,68.94,57102.0,67.3217,67.351,67.3119,67.3315,57102.0
2024-07-29 13:00:00,68.94,68.96,68.91,68.92,56098.0,67.3315,67.351,67.3022,67.3119,56098.0
2024-07-29 13:05:00,68.92,68.94,68.9,68.92,66774.0,67.3119,67.3315,67.2924,67.3119,66774.0
2024-07-29 13:10:00,68.92,69.0,68.91,68.96,63923.0,67.3119,67.3901,67.3022,67.351,63923.0
2024-07-29 13:15:00,68.97,68.97,68.91,68.94,55340.0,67.3608,67.3608,67.3022,67.3315,55340.0
2024-07-29 13:20:00,68.93,68.94,68.88,68.9,52159.0,67.3217,67.3315,67.2729,67.2924,52159.0
2024-07-29 13:25:00,68.9,68.9,68.85,68.85,68571.0,67.2924,67.2924,67.2436,67.2436,68571.0
2024-07-29 13:30:00,68.86,68.87,68.82,68.87,74571.0,67.2533,67.2631,67.2143,67.2631,74571.0
2024-07-29 13:35:00,68.87,68.9,68.86,68.9,58498.0,67.2631,67.2924,67.2533,67.2924,58498.0
2024-07-29 13:40:00,68.91,68.93,68.87,68.89,47904.0,67.3022,67.3217,67.2631,67.2826,47904.0
2024-07-29 13:45:00,68.89,68.9,68.86,68.87,73533.0,67.2826,67.2924,67.2533,67.2631,73533.0
2024-07-29 13:50:00,68.86,68.87,68.84,68.87,66891.0,67.2533,67.2631,67.2338,67.2631,66891.0
2024-07-29 13:55:00,68.87,68.87,68.83,68.85,50511.0,67.2631,67.2631,67.224,67.2436,50511.0
2024-07-29 14:00:00,68.84,68.85,68.81,68.83,69456.0,67.2338,67.2436,67.2045,67.224,69456.0
2024-07-29 14:05:00,68.84,68.86,68.83,68.86,61731.0,67.2338,67.2533,67.224,67.2533,61731.0
2024-07-29 14:10:00,68.86,68.89,68.84,68.89,46897.0,67.2533,67.2826,67.2338,67.2826,46897.0
2024-07-29 14:15:00,68.88,68.88,68.83,68.88,74877.0,67.2729,67.2729,67.224,67.2729,74877.0
2024-07-29 14:20:00,68.88,68.89,68.86,68.87,50947.0,67.2729,67.2826,67.2533,67.2631,50947.0
2024-07-29 14:25:00,68.87,68.88,68.85,68.86,49566.0,67.2631,67.2729,67.2436,67.2533,49566.0
2024-07-29 14:30:00,68.85,68.86,68.81,68.82,74856.0,67.2436,67.2533,67.2045,67.2143,74856.0
2024-07-29 14:35:00,68.83,68.83,68.79,68.8,81973.0,67.224,67.224,67.185,67.1947,81973.0
2024-07-29 14:40:00,68.8,68.86,68.79,68.83,99872.0,67.1947,67.2533,67.185,67.224,99872.0
2024-07-29 14:45:00,68.83,68.84,68.8,68.82,50133.0,67.224,67.2338,67.1947,67.2143,50133.0
2024-07-29 14:50:00,68.82,68.82,68.77,68.79,77866.0,67.2143,67.2143,67.1654,67.185,77866.0
2024-07-29 14:55:00,68.79,68.86,68.79,68.84,67762.0,67.185,67.2533,67.185,67.2338,67762.0
2024-07-29 15:00:00,68.84,68.87,68.82,68.85,85718.0,67.2338,67.2631,67.2143,67.2436,85718.0
2024-07-29 15:05:00,68.86,68.87,68.83,68.84,54099.0,67.2533,67.2631,67.224,67.2338,54099.0
2024-07-29 15:10:00,68.84,68.87,68.83,68.86,56143.0,67.2338,67.2631,67.224,67.2533,56143.0
2024-07-29 15:15:00,68.86,68.88,68.84,68.85,78657.0,67.2533,67.2729,67.2338,67.2436,78657.0
2024-07-29 15:20:00,68.86,68.89,68.85,68.87,45690.0,67.2533,67.2826,67.2436,67.2631,45690.0
2024-07-29 15:25:00,68.87,68.89,68.85,68.88,82720.0,67.2631,67.2826,67.2436,67.2729,82720.0
2024-07-29 15:30:00,68.88,68.89,68.87,68.89,73158.0,67.2729,67.2826,67.2631,67.2826,73158.0
2024-07-29 15:35:00,68.89,68.92,68.88,68.91,71353.0,67.2826,67.3119,67.2729,67.3022,71353.0
2024-07-29 15:40:00,68.91,68.93,68.9,68.92,45656.0,67.3022,67.3217,67.2924,67.3119,45656.0
2024-07-29 15:45:00,68.92,68.94,68.91,68.94,81892.0,67.3119,67.3315,67.3022,67.3315,81892.0
2024-07-29 15:50:00,68.93,68.94,68.89,68.9,99162.0,67.3217,67.3315,67.2826,67.2924,99162.0
2024-07-29 15:55:00,68.9,68.9,68.79,68.85,433668.0,67.2924,67.2924,67.185,67.2436,433668.0
2024-07-30 09:30:00,69.05,69.09,69.04,69.07,65344.0,67.4389,67.478,67.4291,67.4584,65344.0
2024-07-30 09:35:00,69.09,69.12,69.07,69.12,67725.0,67.478,67.5073,67.4584,67.5073,67725.0
2024-07-30 09:40:00,69.13,69.18,69.11,69.13,36765.0,67.517,67.5659,67.4975,67.517,36765.0
2024-07-30 09:45:00,69.14,69.14,69.1,69.12,18206.0,67.5268,67.5268,67.4877,67.5073,18206.0
2024-07-30 09:50:00,69.12,69.14,69.08,69.09,34891.0,67.5073,67.5268,67.4682,67.478,34891.0
2024-07-30 09:55:00,69.09,69.11,69.07,69.1,26002.0,67.478,67.4975,67.4584,67.4877,26002.0
2024-07-30 10:00:00,69.11,69.11,68.95,68.99,76625.0,67.4975,67.4975,67.3412,67.3803,76625.0
2024-07-30 10:05:00,68.98,69.08,68.98,69.05,27271.0,67.3705,67.4682,67.3705,67.4389,27271.0
2024-07-30 10:10:00,69.06,69.07,69.03,69.05,35802.0,67.4487,67.4584,67.4194,67.4389,35802.0
2024-07-30 10:15:00,69.04,69.07,68.98,69.0,17344.0,67.4291,67.4584,67.3705,67.3901,17344.0
2024-07-30 10:20:00,69.01,69.03,68.98,69.01,20406.0,67.3998,67.4194,67.3705,67.3998,20406.0
2024-07-30 10:25:00,69.01,69.01,68.96,68.96,13618.0,67.3998,67.3998,67.351,67.351,13618.0
2024-07-30 10:30:00,68.96,69.0,68.95,68.98,30505.0,67.351,67.3901,67.3412,67.3705,30505.0
2024-07-30 10:35:00,68.98,68.99,68.9,68.94,26788.0,67.3705,67.3803,67.2924,67.3315,26788.0
2024-07-30 10:40:00,68.94,68.94,68.88,68.91,11573.0,67.3315,67.3315,67.2729,67.3022,11573.0
2024-07-30 10:45:00,68.91,68.97,68.91,68.93,52648.0,67.3022,67.3608,67.3022,67.3217,52648.0
2024-07-30 10:50:00,68.93,68.95,68.89,68.92,42400.0,67.3217,67.3412,67.2826,67.3119,42400.0
2024-07-30 10:55:00,68.92,68.94,68.85,68.85,22956.0,67.3119,67.3315,67.2436,67.2436,22956.0
2024-07-30 11:00:00,68.86,68.87,68.75,68.81,464757.0,67.2533,67.2631,67.1459,67.2045,464757.0
2024-07-30 11:05:00,68.81,68.85,68.72,68.82,177664.0,67.2045,67.2436,67.1166,67.2143,177664.0
2024-07-30 11:10:00,68.81,68.83,68.77,68.82,23038.0,67.2045,67.224,67.1654,67.2143,23038.0
2024-07-30 11:15:00,68.84,68.85,68.8,68.84,10664.0,67.2338,67.2436,67.1947,67.2338,10664.0
2024-07-30 11:20:00,68.84,68.85,68.8,68.84,16868.0,67.2338,67.2436,67.1947,67.2338,16868.0
2024-07-30 11:25:00,68.84,68.85,68.82,68.82,8832.0,67.2338,67.2436,67.2143,67.2143,8832.0
2024-07-30 11:30:00,68.81,68.83,68.77,68.8,34200.0,67.2045,67.224,67.1654,67.1947,34200.0
2024-07-30 11:35:00,68.8,68.81,68.73,68.74,33346.0,67.1947,67.2045,67.1264,67.1361,33346.0
2024-07-30 11:40:00,68.73,68.78,68.71,68.71,21549.0,67.1264,67.1752,67.1068,67.1068,21549.0
2024-07-30 11:45:00,68.71,68.76,68.69,68.74,14318.0,67.1068,67.1557,67.0873,67.1361,14318.0
2024-07-30 11:50:00,68.74,68.77,68.74,68.76,16517.0,67.1361,67.1654,67.1361,67.1557,16517.0
2024-07-30 11:55:00,68.75,68.76,68.72,68.74,18270.0,67.1459,67.1557,67.1166,67.1361,18270.0
2024-07-30 12:00:00,68.73,68.75,68.69,68.7,36055.0,67.1264,67.1459,67.0873,67.0971,36055.0
2024-07-30 12:05:00,68.7,68.79,68.7,68.77,86732.0,67.0971,67.185,67.0971,67.1654,86732.0
2024-07-30 12:10:00,68.77,68.77,68.74,68.76,22075.0,67.1654,67.1654,67.1361,67.1557,22075.0
2024-07-30 12:15:00,68.75,68.8,68.74,68.78,40627.0,67.1459,67.1947,67.1361,67.1752,40627.0
2024-07-30 12:20:00,68.79,68.79,68.7,68.73,21918.0,67.185,67.185,67.0971,67.1264,21918.0
2024-07-30 12:25:00,68.73,68.81,68.73,68.81,31620.0,67.1264,67.2045,67.1264,67.2045,31620.0
2024-07-30 12:30:00,68.8,68.8,68.76,68.76,54151.0,67.1947,67.1947,67.1557,67.1557,54151.0
2024-07-30 12:35:00,68.76,68.82,68.75,68.82,17664.0,67.1557,67.2143,67.1459,67.2143,17664.0
2024-07-30 12:40:00,68.82,68.83,68.8,68.81,8740.0,67.2143,67.224,67.1947,67.2045,8740.0
2024-07-30 12:45:00,68.81,68.84,68.79,68.8,11350.0,67.2045,67.2338,67.185,67.1947,11350.0
2024-07-30 12:50:00,68.8,68.81,68.73,68.73,14973.0,67.1947,67.2045,67.1264,67.1264,14973.0
2024-07-30 12:55:00,68.72,68.77,68.65,68.66,68652.0,67.1166,67.1654,67.0482,67.058,68652.0
2024-07-30 13:00:00,68.67,68.7,68.64,68.7,45457.0,67.0678,67.0971,67.0385,67.0971,45457.0
2024-07-30 13:05:00,68.68,68.73,68.66,68.73,12803.0,67.0775,67.1264,67.058,67.1264,12803.0
2024-07-30 13:10:00,68.73,68.78,68.73,68.76,60259.0,67.1264,67.1752,67.1264,67.1557,60259.0
2024-07-30 13:15:00,68.76,68.82,68.76,68.82,14129.0,67.1557,67.2143,67.1557,67.2143,14129.0
2024-07-30 13:20:00,68.81,68.88,68.81,68.86,25832.0,67.2045,67.2729,67.2045,67.2533,25832.0
2024-07-30 13:25:00,68.85,68.87,68.77,68.81,32664.0,67.2436,67.2631,67.1654,67.2045,32664.0
2024-07-30 13:30:00,68.81,68.82,68.79,68.82,40163.0,67.2045,67.2143,67.185,67.2143,40163.0
2024-07-30 13:35:00,68.83,68.91,68.81,68.89,72485.0,67.224,67.3022,67.2045,67.2826,72485.0
2024-07-30 13:40:00,68.88,68.88,68.8,68.84,48437.0,67.2729,67.2729,67.1947,67.2338,48437.0
2024-07-30 13:45:00,68.83,68.85,68.79,68.85,15537.0,67.224,67.2436,67.185,67.2436,15537.0
2024-07-30 13:50:00,68.84,68.84,68.8,68.8,16417.0,67.2338,67.2338,67.1947,67.1947,16417.0
2024-07-30 13:55:00,68.81,68.85,68.8,68.84,23065.0,67.2045,67.2436,67.1947,67.2338,23065.0
2024-07-30 14:00:00,68.84,68.86,68.83,68.85,11402.0,67.2338,67.2533,67.224,67.2436,11402.0
2024-07-30 14:05:00,68.86,68.88,68.84,68.86,46676.0,67.2533,67.2729,67.2338,67.2533,46676.0
2024-07-30 14:10:00,68.87,68.88,68.86,68.88,11666.0,67.2631,67.2729,67.2533,67.2729,11666.0
2024-07-30 14:15:00,68.88,68.91,68.88,68.89,12181.0,67.2729,67.3022,67.2729,67.2826,12181.0
2024-07-30 14:20:00,68.89,68.91,68.87,68.91,14321.0,67.2826,67.3022,67.2631,67.3022,14321.0
2024-07-30 14:25:00,68.9,68.9,68.85,68.89,8987.0,67.2924,67.2924,67.2436,67.2826,8987.0
2024-07-30 14:30:00,68.9,68.9,68.83,68.84,14033.0,67.2924,67.2924,67.224,67.2338,14033.0
2024-07-30 14:35:00,68.84,68.88,68.83,68.87,12741.0,67.2338,67.2729,67.224,67.2631,12741.0
2024-07-30 14:40:00,68.87,68.87,68.85,68.85,8542.0,67.2631,67.2631,67.2436,67.2436,8542.0
2024-07-30 14:45:00,68.85,68.85,68.81,68.82,15457.0,67.2436,67.2436,67.2045,67.2143,15457.0
2024-07-30 14:50:00,68.83,68.87,68.83,68.84,5590.0,67.224,67.2631,67.224,67.2338,5590.0
2024-07-30 14:55:00,68.83,68.84,68.8,68.83,9616.0,67.224,67.2338,67.1947,67.224,9616.0
2024-07-30 15:00:00,68.82,68.82,68.77,68.81,10644.0,67.2143,67.2143,67.1654,67.2045,10644.0
2024-07-30 15:05:00,68.8,68.83,68.8,68.83,9918.0,67.1947,67.224,67.1947,67.224,9918.0
2024-07-30 15:10:00,68.83,68.84,68.79,68.8,13971.0,67.224,67.2338,67.185,67.1947,13971.0
2024-07-30 15:15:00,68.8,68.83,68.79,68.83,47390.0,67.1947,67.224,67.185,67.224,47390.0
2024-07-30 15:20:00,68.83,68.86,68.82,68.85,18272.0,67.224,67.2533,67.2143,67.2436,18272.0
2024-07-30 15:25:00,68.85,68.88,68.83,68.87,19221.0,67.2436,67.2729,67.224,67.2631,19221.0
2024-07-30 15:30:00,68.86,68.88,68.84,68.86,27864.0,67.2533,67.2729,67.2338,67.2533,27864.0
2024-07-30 15:35:00,68.87,68.88,68.82,68.84,52985.0,67.2631,67.2729,67.2143,67.2338,52985.0
2024-07-30 15:40:00,68.84,68.89,68.81,68.89,66898.0,67.2338,67.2826,67.2045,67.2826,66898.0
2024-07-30 15:45:00,68.88,69.01,68.88,69.0,74266.0,67.2729,67.3998,67.2729,67.3901,74266.0
2024-07-30 15:50:00,69.0,69.0,68.94,68.96,167071.0,67.3901,67.3901,67.3315,67.351,167071.0
2024-07-30 15:55:00,68.96,68.99,68.91,68.92,446440.0,67.351,67.3803,67.3022,67.3119,446440.0
2024-07-31 09:30:00,71.0,71.0,70.9,70.9,77242.0,69.3434,69.3434,69.2457,69.2457,77242.0
2024-07-31 09:35:00,70.91,70.93,70.8,70.81,86310.0,69.2555,69.275,69.1481,69.1578,86310.0
2024-07-31 09:40:00,70.81,70.82,70.64,70.65,44369.0,69.1578,69.1676,68.9918,69.0016,44369.0
2024-07-31 09:45:00,70.65,70.74,70.65,70.71,49569.0,69.0016,69.0895,69.0016,69.0602,49569.0
2024-07-31 09:50:00,70.71,70.74,70.68,70.72,98645.0,69.0602,69.0895,69.0309,69.0699,98645.0
2024-07-31 09:55:00,70.72,70.72,70.65,70.69,78094.0,69.0699,69.0699,69.0016,69.0406,78094.0
2024-07-31 10:00:00,70.69,70.72,70.62,70.62,32899.0,69.0406,69.0699,68.9723,68.9723,32899.0
2024-07-31 10:05:00,70.63,70.66,70.54,70.59,93912.0,68.982,69.0113,68.8941,68.943,93912.0
2024-07-31 10:10:00,70.62,70.69,70.62,70.69,19871.0,68.9723,69.0406,68.9723,69.0406,19871.0
2024-07-31 10:15:00,70.7,70.77,70.69,70.76,19659.0,69.0504,69.1188,69.0406,69.109,19659.0
2024-07-31 10:20:00,70.77,70.99,70.77,70.98,203912.0,69.1188,69.3336,69.1188,69.3239,203912.0
2024-07-31 10:25:00,70.97,70.99,70.93,70.96,56351.0,69.3141,69.3336,69.275,69.3043,56351.0
2024-07-31 10:30:00,70.96,71.05,70.95,71.01,198749.0,69.3043,69.3922,69.2946,69.3532,198749.0
2024-07-31 10:35:00,71.0,71.03,70.96,71.01,36861.0,69.3434,69.3727,69.3043,69.3532,36861.0
2024-07-31 10:40:00,71.01,71.02,70.96,70.96,41837.0,69.3532,69.3629,69.3043,69.3043,41837.0
2024-07-31 10:45:00,70.97,71.0,70.92,70.95,58364.0,69.3141,69.3434,69.2653,69.2946,58364.0
2024-07-31 10:50:00,70.95,70.96,70.8,70.8,68642.0,69.2946,69.3043,69.1481,69.1481,68642.0
2024-07-31 10:55:00,70.8,70.93,70.8,70.92,21087.0,69.1481,69.275,69.1481,69.2653,21087.0
2024-07-31 11:00:00,70.93,70.96,70.92,70.92,10977.0,69.275,69.3043,69.2653,69.2653,10977.0
2024-07-31 11:05:00,70.92,70.99,70.92,70.98,41966.0,69.2653,69.3336,69.2653,69.3239,41966.0
2024-07-31 11:10:00,70.98,70.98,70.93,70.94,27373.0,69.3239,69.3239,69.275,69.2848,27373.0
2024-07-31 11:15:00,70.95,70.96,70.92,70.95,12120.0,69.2946,69.3043,69.2653,69.2946,12120.0
2024-07-31 11:20:00,70.94,70.94,70.86,70.88,68572.0,69.2848,69.2848,69.2067,69.2262,68572.0
2024-07-31 11:25:00,70.87,70.88,70.82,70.82,40168.0,69.2164,69.2262,69.1676,69.1676,40168.0
2024-07-31 11:30:00,70.82,70.89,70.79,70.85,135617.0,69.1676,69.236,69.1383,69.1969,135617.0
2024-07-31 11:35:00,70.86,70.87,70.79,70.8,27752.0,69.2067,69.2164,69.1383,69.1481,27752.0
2024-07-31 11:40:00,70.8,70.8,70.73,70.77,44954.0,69.1481,69.1481,69.0797,69.1188,44954.0
2024-07-31 11:45:00,70.77,70.84,70.76,70.79,154211.0,69.1188,69.1871,69.109,69.1383,154211.0
2024-07-31 11:50:00,70.78,70.79,70.71,70.73,56204.0,69.1285,69.1383,69.0602,69.0797,56204.0
2024-07-31 11:55:00,70.72,70.75,70.71,70.75,61896.0,69.0699,69.0992,69.0602,69.0992,61896.0
2024-07-31 12:00:00,70.74,70.77,70.72,70.74,27022.0,69.0895,69.1188,69.0699,69.0895,27022.0
2024-07-31 12:05:00,70.75,70.8,70.75,70.78,16321.0,69.0992,69.1481,69.0992,69.1285,16321.0
2024-07-31 12:10:00,70.78,70.79,70.77,70.78,9017.0,69.1285,69.1383,69.1188,69.1285,9017.0
2024-07-31 12:15:00,70.76,70.78,70.76,70.77,118616.0,69.109,69.1285,69.109,69.1188,118616.0
2024-07-31 12:20:00,70.78,70.82,70.78,70.79,16880.0,69.1285,69.1676,69.1285,69.1383,16880.0
2024-07-31 12:25:00,70.78,70.79,70.76,70.76,20116.0,69.1285,69.1383,69.109,69.109,20116.0
2024-07-31 12:30:00,70.75,70.76,70.72,70.74,194712.0,69.0992,69.109,69.0699,69.0895,194712.0
2024-07-31 12:35:00,70.73,70.75,70.71,70.75,14936.0,69.0797,69.0992,69.0602,69.0992,14936.0
2024-07-31 12:40:00,70.75,70.76,70.73,70.76,29522.0,69.0992,69.109,69.0797,69.109,29522.0
2024-07-31 12:45:00,70.76,70.79,70.75,70.78,31237.0,69.109,69.1383,69.0992,69.1285,31237.0
2024-07-31 12:50:00,70.78,70.78,70.71,70.73,36725.0,69.1285,69.1285,69.0602,69.0797,36725.0
2024-07-31 12:55:00,70.73,70.76,70.71,70.72,65378.0,69.0797,69.109,69.0602,69.0699,65378.0
2024-07-31 13:00:00,70.72,70.75,70.7,70.73,36917.0,69.0699,69.0992,69.0504,69.0797,36917.0
2024-07-31 13:05:00,70.74,70.77,70.72,70.73,42385.0,69.0895,69.1188,69.0699,69.0797,42385.0
2024-07-31 13:10:00,70.73,70.74,70.7,70.72,50812.0,69.0797,69.0895,69.0504,69.0699,50812.0
2024-07-31 13:15:00,70.73,70.74,70.71,70.71,46556.0,69.0797,69.0895,69.0602,69.0602,46556.0
2024-07-31 13:20:00,70.71,70.71,70.68,70.69,72170.0,69.0602,69.0602,69.0309,69.0406,72170.0
2024-07-31 13:25:00,70.69,70.69,70.64,70.67,62544.0,69.0406,69.0406,68.9918,69.0211,62544.0
2024-07-31 13:30:00,70.67,70.67,70.56,70.56,46557.0,69.0211,69.0211,68.9137,68.9137,46557.0
2024-07-31 13:35:00,70.56,70.6,70.56,70.58,64460.0,68.9137,68.9527,68.9137,68.9332,64460.0
2024-07-31 13:40:00,70.59,70.63,70.53,70.6,90790.0,68.943,68.982,68.8844,68.9527,90790.0
2024-07-31 13:45:00,70.61,70.63,70.59,70.62,13766.0,68.9625,68.982,68.943,68.9723,13766.0
2024-07-31 13:50:00,70.63,70.66,70.63,70.65,45313.0,68.982,69.0113,68.982,69.0016,45313.0
2024-07-31 13:55:00,70.64,70.65,70.6,70.61,31509.0,68.9918,69.0016,68.9527,68.9625,31509.0
2024-07-31 14:00:00,70.62,70.65,70.51,70.65,211810.0,68.9723,69.0016,68.8648,69.0016,211810.0
2024-07-31 14:05:00,70.64,70.67,70.53,70.6,24212.0,68.9918,69.0211,68.8844,68.9527,24212.0
2024-07-31 14:10:00,70.61,70.65,70.58,70.63,35739.0,68.9625,69.0016,68.9332,68.982,35739.0
2024-07-31 14:15:00,70.65,70.73,70.62,70.72,18748.0,69.0016,69.0797,68.9723,69.0699,18748.0
2024-07-31 14:20:00,70.69,70.72,70.67,70.72,23352.0,69.0406,69.0699,69.0211,69.0699,23352.0
2024-07-31 14:25:00,70.72,70.76,70.69,70.75,29640.0,69.0699,69.109,69.0406,69.0992,29640.0
2024-07-31 14:30:00,70.75,70.87,70.75,70.85,48102.0,69.0992,69.2164,69.0992,69.1969,48102.0
2024-07-31 14:35:00,70.84,70.88,70.73,70.88,33141.0,69.1871,69.2262,69.0797,69.2262,33141.0
2024-07-31 14:40:00,70.89,71.07,70.88,71.06,47795.0,69.236,69.4118,69.2262,69.402,47795.0
2024-07-31 14:45:00,71.06,71.12,71.02,71.11,24595.0,69.402,69.4606,69.3629,69.4508,24595.0
2024-07-31 14:50:00,71.11,71.12,71.05,71.1,25040.0,69.4508,69.4606,69.3922,69.4411,25040.0
2024-07-31 14:55:00,71.1,71.15,71.03,71.14,28647.0,69.4411,69.4899,69.3727,69.4801,28647.0
2024-07-31 15:00:00,71.14,71.18,71.09,71.09,54381.0,69.4801,69.5192,69.4313,69.4313,54381.0
2024-07-31 15:05:00,71.1,71.13,71.08,71.09,130465.0,69.4411,69.4704,69.4215,69.4313,130465.0
2024-07-31 15:10:00,71.09,71.15,71.07,71.12,66726.0,69.4313,69.4899,69.4118,69.4606,66726.0
2024-07-31 15:15:00,71.13,71.18,70.97,70.98,70137.0,69.4704,69.5192,69.3141,69.3239,70137.0
2024-07-31 15:20:00,70.97,71.02,70.88,70.88,50896.0,69.3141,69.3629,69.2262,69.2262,50896.0
2024-07-31 15:25:00,70.88,70.94,70.83,70.85,91825.0,69.2262,69.2848,69.1774,69.1969,91825.0
2024-07-31 15:30:00,70.84,70.96,70.76,70.94,115529.0,69.1871,69.3043,69.109,69.2848,115529.0
2024-07-31 15:35:00,70.95,71.04,70.94,71.02,95870.0,69.2946,69.3825,69.2848,69.3629,95870.0
2024-07-31 15:40:00,71.02,71.16,71.02,71.15,112579.0,69.3629,69.4997,69.3629,69.4899,112579.0
2024-07-31 15:45:00,71.15,71.19,71.07,71.09,285380.0,69.4899,69.529,69.4118,69.4313,285380.0
2024-07-31 15:50:00,71.09,71.13,70.93,71.01,214772.0,69.4313,69.4704,69.275,69.3532,214772.0
2024-07-31 15:55:00,71.01,71.04,70.92,70.98,559405.0,69.3532,69.3825,69.2653,69.3239,559405.0
2024-08-01 09:30:00,68.62,68.74,68.56,68.73,357857.0,67.0189,67.1361,66.9603,67.1264,357857.0
2024-08-01 09:35:00,68.73,68.78,68.67,68.75,222490.0,67.1264,67.1752,67.0678,67.1459,222490.0
2024-08-01 09:40:00,68.74,68.83,68.72,68.8,96957.0,67.1361,67.224,67.1166,67.1947,96957.0
2024-08-01 09:45:00,68.8,68.8,68.71,68.72,102136.0,67.1947,67.1947,67.1068,67.1166,102136.0
2024-08-01 09:50:00,68.72,68.72,68.63,68.65,111665.0,67.1166,67.1166,67.0287,67.0482,111665.0
2024-08-01 09:55:00,68.64,68.7,68.6,68.63,98086.0,67.0385,67.0971,66.9994,67.0287,98086.0
2024-08-01 10:00:00,68.62,68.72,68.52,68.53,215330.0,67.0189,67.1166,66.9213,66.931,215330.0
2024-08-01 10:05:00,68.53,68.54,68.36,68.38,129452.0,66.931,66.9408,66.765,66.7845,129452.0
2024-08-01 10:10:00,68.37,68.42,68.3,68.33,97929.0,66.7748,66.8236,66.7064,66.7357,97929.0
2024-08-01 10:15:00,68.32,68.41,68.31,68.38,74825.0,66.7259,66.8138,66.7162,66.7845,74825.0
2024-08-01 10:20:00,68.38,68.41,68.28,68.35,98077.0,66.7845,66.8138,66.6869,66.7552,98077.0
2024-08-01 10:25:00,68.34,68.34,68.22,68.23,89198.0,66.7455,66.7455,66.6283,66.638,89198.0
2024-08-01 10:30:00,68.23,68.3,68.22,68.27,96110.0,66.638,66.7064,66.6283,66.6771,96110.0
2024-08-01 10:35:00,68.26,68.26,68.14,68.22,168203.0,66.6673,66.6673,66.5501,66.6283,168203.0
2024-08-01 10:40:00,68.23,68.28,68.13,68.14,98764.0,66.638,66.6869,66.5404,66.5501,98764.0
2024-08-01 10:45:00,68.14,68.15,68.01,68.02,117425.0,66.5501,66.5599,66.4232,66.4329,117425.0
2024-08-01 10:50:00,68.02,68.1,67.98,68.07,200319.0,66.4329,66.5111,66.3939,66.4818,200319.0
2024-08-01 10:55:00,68.06,68.16,68.05,68.09,101825.0,66.472,66.5697,66.4622,66.5013,101825.0
2024-08-01 11:00:00,68.09,68.11,68.01,68.03,124513.0,66.5013,66.5208,66.4232,66.4427,124513.0
2024-08-01 11:05:00,68.03,68.08,67.96,68.02,92729.0,66.4427,66.4915,66.3743,66.4329,92729.0
2024-08-01 11:10:00,68.01,68.11,68.0,68.05,51124.0,66.4232,66.5208,66.4134,66.4622,51124.0
2024-08-01 11:15:00,68.05,68.09,68.02,68.06,87334.0,66.4622,66.5013,66.4329,66.472,87334.0
2024-08-01 11:20:00,68.07,68.07,67.95,68.02,96971.0,66.4818,66.4818,66.3646,66.4329,96971.0
2024-08-01 11:25:00,68.01,68.07,67.96,67.98,442013.0,66.4232,66.4818,66.3743,66.3939,442013.0
2024-08-01 11:30:00,67.98,68.09,67.94,68.02,77277.0,66.3939,66.5013,66.3548,66.4329,77277.0
2024-08-01 11:35:00,68.01,68.01,67.91,67.95,45982.0,66.4232,66.4232,66.3255,66.3646,45982.0
2024-08-01 11:40:00,67.94,67.94,67.89,67.9,120610.0,66.3548,66.3548,66.306,66.3157,120610.0
2024-08-01 11:45:00,67.9,67.91,67.85,67.9,81237.0,66.3157,66.3255,66.2669,66.3157,81237.0
2024-08-01 11:50:00,67.9,67.97,67.89,67.94,66724.0,66.3157,66.3841,66.306,66.3548,66724.0
2024-08-01 11:55:00,67.94,67.99,67.92,67.93,25552.0,66.3548,66.4036,66.3353,66.345,25552.0
2024-08-01 12:00:00,67.92,67.95,67.89,67.94,63473.0,66.3353,66.3646,66.306,66.3548,63473.0
2024-08-01 12:05:00,67.93,68.0,67.9,67.93,38881.0,66.345,66.4134,66.3157,66.345,38881.0
2024-08-01 12:10:00,67.93,67.95,67.89,67.94,42741.0,66.345,66.3646,66.306,66.3548,42741.0
2024-08-01 12:15:00,67.94,68.0,67.93,67.93,69138.0,66.3548,66.4134,66.345,66.345,69138.0
2024-08-01 12:20:00,67.94,67.95,67.78,67.8,108137.0,66.3548,66.3646,66.1985,66.2181,108137.0
2024-08-01 12:25:00,67.81,67.87,67.79,67.86,33571.0,66.2278,66.2864,66.2083,66.2767,33571.0
2024-08-01 12:30:00,67.86,67.87,67.81,67.87,49906.0,66.2767,66.2864,66.2278,66.2864,49906.0
2024-08-01 12:35:00,67.86,67.88,67.76,67.76,47123.0,66.2767,66.2962,66.179,66.179,47123.0
2024-08-01 12:40:00,67.76,67.76,67.66,67.69,40267.0,66.179,66.179,66.0813,66.1106,40267.0
2024-08-01 12:45:00,67.69,67.69,67.63,67.66,152556.0,66.1106,66.1106,66.052,66.0813,152556.0
2024-08-01 12:50:00,67.67,67.67,67.58,67.62,27200.0,66.0911,66.0911,66.0032,66.0423,27200.0
2024-08-01 12:55:00,67.62,67.64,67.59,67.63,41220.0,66.0423,66.0618,66.013,66.052,41220.0
2024-08-01 13:00:00,67.63,67.63,67.57,67.61,30555.0,66.052,66.052,65.9934,66.0325,30555.0
2024-08-01 13:05:00,67.61,67.61,67.51,67.52,40403.0,66.0325,66.0325,65.9348,65.9446,40403.0
2024-08-01 13:10:00,67.52,67.53,67.5,67.51,38090.0,65.9446,65.9544,65.9251,65.9348,38090.0
2024-08-01 13:15:00,67.5,67.5,67.43,67.43,55683.0,65.9251,65.9251,65.8567,65.8567,55683.0
2024-08-01 13:20:00,67.43,67.44,67.4,67.41,42939.0,65.8567,65.8665,65.8274,65.8372,42939.0
2024-08-01 13:25:00,67.41,67.49,67.39,67.47,75018.0,65.8372,65.9153,65.8176,65.8958,75018.0
2024-08-01 13:30:00,67.46,67.46,67.38,67.39,19697.0,65.886,65.886,65.8079,65.8176,19697.0
2024-08-01 13:35:00,67.39,67.4,67.24,67.27,106836.0,65.8176,65.8274,65.6711,65.7004,106836.0
2024-08-01 13:40:00,67.27,67.28,67.19,67.21,69900.0,65.7004,65.7102,65.6223,65.6418,69900.0
2024-08-01 13:45:00,67.22,67.24,67.08,67.09,110900.0,65.6516,65.6711,65.5149,65.5246,110900.0
2024-08-01 13:50:00,67.08,67.18,67.02,67.18,147454.0,65.5149,65.6125,65.4563,65.6125,147454.0
2024-08-01 13:55:00,67.19,67.45,67.19,67.43,74691.0,65.6223,65.8762,65.6223,65.8567,74691.0
2024-08-01 14:00:00,67.42,67.47,67.36,67.4,88553.0,65.8469,65.8958,65.7883,65.8274,88553.0
2024-08-01 14:05:00,67.4,67.49,67.38,67.45,78955.0,65.8274,65.9153,65.8079,65.8762,78955.0
2024-08-01 14:10:00,67.44,67.46,67.41,67.44,34608.0,65.8665,65.886,65.8372,65.8665,34608.0
2024-08-01 14:15:00,67.44,67.45,67.29,67.3,73773.0,65.8665,65.8762,65.72,65.7297,73773.0
2024-08-01 14:20:00,67.31,67.45,67.3,67.37,92465.0,65.7395,65.8762,65.7297,65.7981,92465.0
2024-08-01 14:25:00,67.36,67.36,67.27,67.33,79663.0,65.7883,65.7883,65.7004,65.759,79663.0
2024-08-01 14:30:00,67.33,67.35,67.26,67.27,50179.0,65.759,65.7786,65.6907,65.7004,50179.0
2024-08-01 14:35:00,67.28,67.3,67.21,67.27,82029.0,65.7102,65.7297,65.6418,65.7004,82029.0
2024-08-01 14:40:00,67.27,67.32,67.24,67.24,84487.0,65.7004,65.7493,65.6711,65.6711,84487.0
2024-08-01 14:45:00,67.23,67.25,67.16,67.16,37529.0,65.6614,65.6809,65.593,65.593,37529.0
2024-08-01 14:50:00,67.17,67.2,67.14,67.16,75933.0,65.6028,65.6321,65.5735,65.593,75933.0
2024-08-01 14:55:00,67.15,67.26,67.15,67.24,86753.0,65.5832,65.6907,65.5832,65.6711,86753.0
2024-08-01 15:00:00,67.23,67.29,67.21,67.28,153621.0,65.6614,65.72,65.6418,65.7102,153621.0
2024-08-01 15:05:00,67.28,67.37,67.27,67.37,44781.0,65.7102,65.7981,65.7004,65.7981,44781.0
2024-08-01 15:10:00,67.37,67.48,67.36,67.43,78904.0,65.7981,65.9055,65.7883,65.8567,78904.0
2024-08-01 15:15:00,67.43,67.48,67.4,67.47,52778.0,65.8567,65.9055,65.8274,65.8958,52778.0
2024-08-01 15:20:00,67.47,67.52,67.46,67.51,62273.0,65.8958,65.9446,65.886,65.9348,62273.0
2024-08-01 15:25:00,67.52,67.57,67.5,67.55,44814.0,65.9446,65.9934,65.9251,65.9739,44814.0
2024-08-01 15:30:00,67.55,67.57,67.51,67.51,191715.0,65.9739,65.9934,65.9348,65.9348,191715.0
2024-08-01 15:35:00,67.51,67.55,67.51,67.55,97711.0,65.9348,65.9739,65.9348,65.9739,97711.0
2024-08-01 15:40:00,67.54,67.54,67.43,67.45,70445.0,65.9641,65.9641,65.8567,65.8762,70445.0
2024-08-01 15:45:00,67.45,67.57,67.45,67.56,117487.0,65.8762,65.9934,65.8762,65.9837,117487.0
2024-08-01 15:50:00,67.57,67.62,67.48,67.49,316874.0,65.9934,66.0423,65.9055,65.9153,316874.0
2024-08-01 15:55:00,67.5,67.59,67.5,67.58,703519.0,65.9251,66.013,65.9251,66.0032,703519.0
2024-08-02 09:30:00,65.12,65.18,65.02,65.12,411857.0,63.6006,63.6592,63.5029,63.6006,411857.0
2024-08-02 09:35:00,65.13,65.22,65.08,65.22,132022.0,63.6104,63.6983,63.5615,63.6983,132022.0
2024-08-02 09:40:00,65.2,65.26,65.16,65.25,236961.0,63.6787,63.7373,63.6397,63.7276,236961.0
2024-08-02 09:45:00,65.24,65.33,65.15,65.21,246659.0,63.7178,63.8057,63.6299,63.6885,246659.0
2024-08-02 09:50:00,65.21,65.32,65.16,65.17,143484.0,63.6885,63.7959,63.6397,63.6494,143484.0
2024-08-02 09:55:00,65.18,65.22,65.13,65.19,162775.0,63.6592,63.6983,63.6104,63.669,162775.0
2024-08-02 10:00:00,65.18,65.2,65.08,65.12,220119.0,63.6592,63.6787,63.5615,63.6006,220119.0
2024-08-02 10:05:00,65.11,65.11,64.75,64.76,394099.0,63.5908,63.5908,63.2392,63.249,394099.0
2024-08-02 10:10:00,64.76,64.76,64.38,64.39,296099.0,63.249,63.249,62.8779,62.8876,296099.0
2024-08-02 10:15:00,64.4,64.54,64.34,64.35,175218.0,62.8974,63.0341,62.8388,62.8486,175218.0
2024-08-02 10:20:00,64.36,64.4,64.28,64.28,263574.0,62.8583,62.8974,62.7802,62.7802,263574.0
2024-08-02 10:25:00,64.27,64.37,64.16,64.25,310451.0,62.7704,62.8681,62.663,62.7509,310451.0
2024-08-02 10:30:00,64.24,64.33,64.22,64.25,146779.0,62.7411,62.829,62.7216,62.7509,146779.0
2024-08-02 10:35:00,64.26,64.26,64.01,64.01,117581.0,62.7607,62.7607,62.5165,62.5165,117581.0
2024-08-02 10:40:00,64.02,64.15,64.02,64.06,159819.0,62.5263,62.6532,62.5263,62.5653,159819.0
2024-08-02 10:45:00,64.06,64.17,64.05,64.17,203495.0,62.5653,62.6728,62.5556,62.6728,203495.0
2024-08-02 10:50:00,64.17,64.22,64.05,64.1,195718.0,62.6728,62.7216,62.5556,62.6044,195718.0
2024-08-02 10:55:00,64.09,64.12,63.94,63.99,148146.0,62.5946,62.6239,62.4481,62.497,148146.0
2024-08-02 11:00:00,64.0,64.03,63.84,63.86,128597.0,62.5067,62.536,62.3505,62.37,128597.0
2024-08-02 11:05:00,63.86,63.99,63.85,63.94,211989.0,62.37,62.497,62.3602,62.4481,211989.0
2024-08-02 11:10:00,63.93,64.0,63.89,63.95,129609.0,62.4384,62.5067,62.3993,62.4579,129609.0
2024-08-02 11:15:00,63.94,64.04,63.93,64.01,94462.0,62.4481,62.5458,62.4384,62.5165,94462.0
2024-08-02 11:20:00,64.0,64.03,63.92,64.01,106403.0,62.5067,62.536,62.4286,62.5165,106403.0
2024-08-02 11:25:00,64.02,64.05,63.95,64.02,65111.0,62.5263,62.5556,62.4579,62.5263,65111.0
2024-08-02 11:30:00,64.02,64.26,64.01,64.25,157641.0,62.5263,62.7607,62.5165,62.7509,157641.0
2024-08-02 11:35:00,64.24,64.41,64.21,64.27,134532.0,62.7411,62.9072,62.7118,62.7704,134532.0
2024-08-02 11:40:00,64.27,64.48,64.27,64.45,88597.0,62.7704,62.9755,62.7704,62.9462,88597.0
2024-08-02 11:45:00,64.45,64.55,64.35,64.52,482602.0,62.9462,63.0439,62.8486,63.0146,482602.0
2024-08-02 11:50:00,64.52,64.59,64.46,64.53,225019.0,63.0146,63.083,62.956,63.0244,225019.0
2024-08-02 11:55:00,64.52,64.63,64.51,64.58,78824.0,63.0146,63.122,63.0048,63.0732,78824.0
2024-08-02 12:00:00,64.59,64.6,64.49,64.51,119037.0,63.083,63.0927,62.9853,63.0048,119037.0
2024-08-02 12:05:00,64.51,64.63,64.49,64.51,163565.0,63.0048,63.122,62.9853,63.0048,163565.0
2024-08-02 12:10:00,64.5,64.53,64.41,64.46,125747.0,62.9951,63.0244,62.9072,62.956,125747.0
2024-08-02 12:15:00,64.45,64.5,64.42,64.46,49415.0,62.9462,62.9951,62.9169,62.956,49415.0
2024-08-02 12:20:00,64.47,64.58,64.47,64.52,57475.0,62.9658,63.0732,62.9658,63.0146,57475.0
2024-08-02 12:25:00,64.51,64.57,64.49,64.49,77604.0,63.0048,63.0634,62.9853,62.9853,77604.0
2024-08-02 12:30:00,64.48,64.5,64.44,64.49,63905.0,62.9755,62.9951,62.9365,62.9853,63905.0
2024-08-02 12:35:00,64.48,64.49,64.43,64.47,52796.0,62.9755,62.9853,62.9267,62.9658,52796.0
2024-08-02 12:40:00,64.46,64.56,64.46,64.55,90940.0,62.956,63.0537,62.956,63.0439,90940.0
2024-08-02 12:45:00,64.54,64.58,64.49,64.56,50476.0,63.0341,63.0732,62.9853,63.0537,50476.0
2024-08-02 12:50:00,64.55,64.56,64.32,64.32,66174.0,63.0439,63.0537,62.8193,62.8193,66174.0
2024-08-02 12:55:00,64.33,64.34,64.25,64.29,111241.0,62.829,62.8388,62.7509,62.79,111241.0
2024-08-02 13:00:00,64.3,64.31,64.22,64.28,51831.0,62.7997,62.8095,62.7216,62.7802,51831.0
2024-08-02 13:05:00,64.28,64.34,64.28,64.33,105052.0,62.7802,62.8388,62.7802,62.829,105052.0
2024-08-02 13:10:00,64.34,64.43,64.3,64.41,40085.0,62.8388,62.9267,62.7997,62.9072,40085.0
2024-08-02 13:15:00,64.4,64.45,64.18,64.42,373570.0,62.8974,62.9462,62.6825,62.9169,373570.0
2024-08-02 13:20:00,64.42,64.44,64.37,64.4,63165.0,62.9169,62.9365,62.8681,62.8974,63165.0
2024-08-02 13:25:00,64.41,64.55,64.41,64.52,121696.0,62.9072,63.0439,62.9072,63.0146,121696.0
2024-08-02 13:30:00,64.52,64.54,64.42,64.45,62586.0,63.0146,63.0341,62.9169,62.9462,62586.0
2024-08-02 13:35:00,64.44,64.44,64.32,64.33,47540.0,62.9365,62.9365,62.8193,62.829,47540.0
2024-08-02 13:40:00,64.33,64.34,64.22,64.31,105128.0,62.829,62.8388,62.7216,62.8095,105128.0
2024-08-02 13:45:00,64.31,64.35,64.29,64.29,108048.0,62.8095,62.8486,62.79,62.79,108048.0
2024-08-02 13:50:00,64.28,64.31,64.21,64.22,100756.0,62.7802,62.8095,62.7118,62.7216,100756.0
2024-08-02 13:55:00,64.22,64.24,64.18,64.22,55761.0,62.7216,62.7411,62.6825,62.7216,55761.0
2024-08-02 14:00:00,64.22,64.22,64.13,64.16,94432.0,62.7216,62.7216,62.6337,62.663,94432.0
2024-08-02 14:05:00,64.17,64.18,64.12,64.13,80641.0,62.6728,62.6825,62.6239,62.6337,80641.0
2024-08-02 14:10:00,64.13,64.18,64.12,64.14,85908.0,62.6337,62.6825,62.6239,62.6435,85908.0
2024-08-02 14:15:00,64.15,64.23,64.12,64.23,177064.0,62.6532,62.7314,62.6239,62.7314,177064.0
2024-08-02 14:20:00,64.22,64.37,64.21,64.35,112565.0,62.7216,62.8681,62.7118,62.8486,112565.0
2024-08-02 14:25:00,64.36,64.46,64.34,64.46,69032.0,62.8583,62.956,62.8388,62.956,69032.0
2024-08-02 14:30:00,64.46,64.51,64.43,64.48,65930.0,62.956,63.0048,62.9267,62.9755,65930.0
2024-08-02 14:35:00,64.47,64.47,64.42,64.44,60507.0,62.9658,62.9658,62.9169,62.9365,60507.0
2024-08-02 14:40:00,64.45,64.52,64.44,64.48,100522.0,62.9462,63.0146,62.9365,62.9755,100522.0
2024-08-02 14:45:00,64.48,64.57,64.47,64.52,67830.0,62.9755,63.0634,62.9658,63.0146,67830.0
2024-08-02 14:50:00,64.53,64.56,64.51,64.56,120572.0,63.0244,63.0537,63.0048,63.0537,120572.0
2024-08-02 14:55:00,64.56,64.59,64.53,64.53,70012.0,63.0537,63.083,63.0244,63.0244,70012.0
2024-08-02 15:00:00,64.53,64.57,64.49,64.51,87093.0,63.0244,63.0634,62.9853,63.0048,87093.0
2024-08-02 15:05:00,64.51,64.55,64.44,64.53,59871.0,63.0048,63.0439,62.9365,63.0244,59871.0
2024-08-02 15:10:00,64.53,64.58,64.5,64.56,71906.0,63.0244,63.0732,62.9951,63.0537,71906.0
2024-08-02 15:15:00,64.56,64.6,64.54,64.56,61416.0,63.0537,63.0927,63.0341,63.0537,61416.0
2024-08-02 15:20:00,64.56,64.57,64.52,64.57,96634.0,63.0537,63.0634,63.0146,63.0634,96634.0
2024-08-02 15:25:00,64.56,64.61,64.55,64.58,160945.0,63.0537,63.1025,63.0439,63.0732,160945.0
2024-08-02 15:30:00,64.58,64.63,64.54,64.59,191727.0,63.0732,63.122,63.0341,63.083,191727.0
2024-08-02 15:35:00,64.59,64.6,64.45,64.45,164086.0,63.083,63.0927,62.9462,62.9462,164086.0
2024-08-02 15:40:00,64.45,64.55,64.44,64.53,306840.0,62.9462,63.0439,62.9365,63.0244,306840.0
2024-08-02 15:45:00,64.53,64.59,64.51,64.52,210179.0,63.0244,63.083,63.0048,63.0146,210179.0
2024-08-02 15:50:00,64.51,64.59,64.47,64.59,194979.0,63.0048,63.083,62.9658,63.083,194979.0
2024-08-02 15:55:00,64.6,64.71,64.6,64.66,890799.0,63.0927,63.2002,63.0927,63.1513,890799.0
2024-08-05 09:30:00,60.77,61.12,60.62,61.03,1035675.0,59.3521,59.6939,59.2056,59.606,1035675.0
2024-08-05 09:35:00,61.04,61.77,61.0,61.75,606032.0,59.6158,60.3288,59.5767,60.3092,606032.0
2024-08-05 09:40:00,61.75,61.75,61.1,61.42,669181.0,60.3092,60.3092,59.6744,59.9869,669181.0
2024-08-05 09:45:00,61.44,61.98,61.44,61.87,554184.0,60.0065,60.5339,60.0065,60.4264,554184.0
2024-08-05 09:50:00,61.87,61.87,61.64,61.75,861377.0,60.4264,60.4264,60.2018,60.3092,861377.0
2024-08-05 09:55:00,61.75,61.87,61.49,61.74,288860.0,60.3092,60.4264,60.0553,60.2995,288860.0
2024-08-05 10:00:00,61.72,62.49,61.65,62.27,701076.0,60.2799,61.032,60.2116,60.8171,701076.0
2024-08-05 10:05:00,62.26,62.26,61.92,62.03,681694.0,60.8073,60.8073,60.4753,60.5827,681694.0
2024-08-05 10:10:00,62.03,62.12,61.75,62.1,447657.0,60.5827,60.6706,60.3092,60.6511,447657.0
2024-08-05 10:15:00,62.1,62.35,62.02,62.33,266885.0,60.6511,60.8952,60.5729,60.8757,266885.0
2024-08-05 10:20:00,62.33,62.36,62.13,62.2,389025.0,60.8757,60.905,60.6804,60.7487,389025.0
2024-08-05 10:25:00,62.2,62.33,61.81,61.81,270269.0,60.7487,60.8757,60.3678,60.3678,270269.0
2024-08-05 10:30:00,61.8,62.2,61.76,62.18,196055.0,60.3581,60.7487,60.319,60.7292,196055.0
2024-08-05 10:35:00,62.21,62.31,62.06,62.28,271877.0,60.7585,60.8562,60.612,60.8269,271877.0
2024-08-05 10:40:00,62.28,62.39,62.11,62.28,213938.0,60.8269,60.9343,60.6608,60.8269,213938.0
2024-08-05 10:45:00,62.29,62.7,62.26,62.64,416803.0,60.8366,61.2371,60.8073,61.1785,416803.0
2024-08-05 10:50:00,62.64,62.75,62.46,62.72,460428.0,61.1785,61.2859,61.0027,61.2566,460428.0
2024-08-05 10:55:00,62.71,62.71,62.45,62.59,179006.0,61.2468,61.2468,60.9929,61.1296,179006.0
2024-08-05 11:00:00,62.61,62.71,62.51,62.59,159750.0,61.1492,61.2468,61.0515,61.1296,159750.0
2024-08-05 11:05:00,62.6,63.16,62.6,63.15,319787.0,61.1394,61.6863,61.1394,61.6766,319787.0
2024-08-05 11:10:00,63.15,63.23,62.97,63.08,416301.0,61.6766,61.7547,61.5008,61.6082,416301.0
2024-08-05 11:15:00,63.09,63.14,62.84,62.87,478190.0,61.618,61.6668,61.3738,61.4031,478190.0
2024-08-05 11:20:00,62.88,62.92,62.76,62.84,653692.0,61.4129,61.4519,61.2957,61.3738,653692.0
2024-08-05 11:25:00,62.84,62.93,62.76,62.85,830484.0,61.3738,61.4617,61.2957,61.3836,830484.0
2024-08-05 11:30:00,62.84,63.02,62.8,63.01,673520.0,61.3738,61.5496,61.3347,61.5398,673520.0
2024-08-05 11:35:00,63.0,63.39,62.99,63.35,182909.0,61.5301,61.911,61.5203,61.8719,182909.0
2024-08-05 11:40:00,63.35,63.46,63.23,63.46,176304.0,61.8719,61.9793,61.7547,61.9793,176304.0
2024-08-05 11:45:00,63.46,63.53,63.33,63.38,156523.0,61.9793,62.0477,61.8524,61.9012,156523.0
2024-08-05 11:50:00,63.38,63.57,63.31,63.49,154338.0,61.9012,62.0868,61.8328,62.0086,154338.0
2024-08-05 11:55:00,63.47,63.51,63.41,63.43,315814.0,61.9891,62.0282,61.9305,61.95,315814.0
2024-08-05 12:00:00,63.42,63.52,63.4,63.46,170033.0,61.9403,62.0379,61.9207,61.9793,170033.0
2024-08-05 12:05:00,63.45,63.56,63.36,63.55,152544.0,61.9696,62.077,61.8817,62.0672,152544.0
2024-08-05 12:10:00,63.55,63.63,63.49,63.59,151966.0,62.0672,62.1454,62.0086,62.1063,151966.0
2024-08-05 12:15:00,63.59,63.63,63.49,63.59,209222.0,62.1063,62.1454,62.0086,62.1063,209222.0
2024-08-05 12:20:00,63.59,63.77,63.54,63.74,238576.0,62.1063,62.2821,62.0575,62.2528,238576.0
2024-08-05 12:25:00,63.75,63.87,63.71,63.72,189539.0,62.2626,62.3798,62.2235,62.2333,189539.0
2024-08-05 12:30:00,63.74,63.74,63.46,63.47,128189.0,62.2528,62.2528,61.9793,61.9891,128189.0
2024-08-05 12:35:00,63.47,63.48,63.25,63.37,254836.0,61.9891,61.9989,61.7742,61.8914,254836.0
2024-08-05 12:40:00,63.36,63.46,63.27,63.31,152068.0,61.8817,61.9793,61.7938,61.8328,152068.0
2024-08-05 12:45:00,63.31,63.38,63.12,63.14,304539.0,61.8328,61.9012,61.6473,61.6668,304539.0
2024-08-05 12:50:00,63.16,63.16,63.01,63.03,161094.0,61.6863,61.6863,61.5398,61.5594,161094.0
2024-08-05 12:55:00,63.02,63.12,62.98,63.02,226710.0,61.5496,61.6473,61.5105,61.5496,226710.0
2024-08-05 13:00:00,63.01,63.14,63.0,63.13,411941.0,61.5398,61.6668,61.5301,61.657,411941.0
2024-08-05 13:05:00,63.12,63.26,63.09,63.25,292011.0,61.6473,61.784,61.618,61.7742,292011.0
2024-08-05 13:10:00,63.26,63.34,63.18,63.24,181488.0,61.784,61.8621,61.7059,61.7645,181488.0
2024-08-05 13:15:00,63.24,63.46,63.23,63.43,154222.0,61.7645,61.9793,61.7547,61.95,154222.0
2024-08-05 13:20:00,63.43,63.46,63.36,63.4,185620.0,61.95,61.9793,61.8817,61.9207,185620.0
2024-08-05 13:25:00,63.4,63.47,63.33,63.39,102540.0,61.9207,61.9891,61.8524,61.911,102540.0
2024-08-05 13:30:00,63.4,63.5,63.38,63.48,82541.0,61.9207,62.0184,61.9012,61.9989,82541.0
2024-08-05 13:35:00,63.47,63.52,63.44,63.49,52752.0,61.9891,62.0379,61.9598,62.0086,52752.0
2024-08-05 13:40:00,63.5,63.62,63.49,63.54,156816.0,62.0184,62.1356,62.0086,62.0575,156816.0
2024-08-05 13:45:00,63.55,63.58,63.5,63.55,77412.0,62.0672,62.0965,62.0184,62.0672,77412.0
2024-08-05 13:50:00,63.55,63.61,63.52,63.6,69347.0,62.0672,62.1258,62.0379,62.1161,69347.0
2024-08-05 13:55:00,63.6,63.61,63.48,63.58,107662.0,62.1161,62.1258,61.9989,62.0965,107662.0
2024-08-05 14:00:00,63.58,63.59,63.46,63.5,203748.0,62.0965,62.1063,61.9793,62.0184,203748.0
2024-08-05 14:05:00,63.49,63.6,63.46,63.55,112102.0,62.0086,62.1161,61.9793,62.0672,112102.0
2024-08-05 14:10:00,63.55,63.62,63.52,63.54,117396.0,62.0672,62.1356,62.0379,62.0575,117396.0
2024-08-05 14:15:00,63.55,63.65,63.53,63.57,70847.0,62.0672,62.1649,62.0477,62.0868,70847.0
2024-08-05 14:20:00,63.56,63.63,63.56,63.62,65186.0,62.077,62.1454,62.077,62.1356,65186.0
2024-08-05 14:25:00,63.62,63.71,63.61,63.67,70960.0,62.1356,62.2235,62.1258,62.1844,70960.0
2024-08-05 14:30:00,63.66,63.71,63.63,63.63,98703.0,62.1747,62.2235,62.1454,62.1454,98703.0
2024-08-05 14:35:00,63.63,63.71,63.55,63.55,93729.0,62.1454,62.2235,62.0672,62.0672,93729.0
2024-08-05 14:40:00,63.55,63.63,63.47,63.53,225154.0,62.0672,62.1454,61.9891,62.0477,225154.0
2024-08-05 14:45:00,63.53,63.56,63.46,63.48,206159.0,62.0477,62.077,61.9793,61.9989,206159.0
2024-08-05 14:50:00,63.49,63.67,63.49,63.56,184449.0,62.0086,62.1844,62.0086,62.077,184449.0
2024-08-05 14:55:00,63.56,63.58,63.48,63.57,336006.0,62.077,62.0965,61.9989,62.0868,336006.0
2024-08-05 15:00:00,63.58,63.59,63.45,63.51,205978.0,62.0965,62.1063,61.9696,62.0282,205978.0
2024-08-05 15:05:00,63.5,63.5,63.31,63.33,262561.0,62.0184,62.0184,61.8328,61.8524,262561.0
2024-08-05 15:10:00,63.33,63.34,63.06,63.09,190836.0,61.8524,61.8621,61.5887,61.618,190836.0
2024-08-05 15:15:00,63.08,63.12,62.81,62.84,208310.0,61.6082,61.6473,61.3445,61.3738,208310.0
2024-08-05 15:20:00,62.84,62.96,62.77,62.91,304057.0,61.3738,61.491,61.3054,61.4422,304057.0
2024-08-05 15:25:00,62.9,63.01,62.79,63.0,375813.0,61.4324,61.5398,61.325,61.5301,375813.0
2024-08-05 15:30:00,62.99,63.12,62.98,63.11,618922.0,61.5203,61.6473,61.5105,61.6375,618922.0
2024-08-05 15:35:00,63.12,63.24,63.1,63.24,294283.0,61.6473,61.7645,61.6277,61.7645,294283.0
2024-08-05 15:40:00,63.24,63.27,63.09,63.11,574367.0,61.7645,61.7938,61.618,61.6375,574367.0
2024-08-05 15:45:00,63.1,63.32,63.09,63.3,892301.0,61.6277,61.8426,61.618,61.8231,892301.0
2024-08-05 15:50:00,63.3,63.44,63.25,63.33,870611.0,61.8231,61.9598,61.7742,61.8524,870611.0
2024-08-05 15:55:00,63.33,63.45,63.29,63.45,1529719.0,61.8524,61.9696,61.8133,61.9696,1529719.0
2024-08-06 09:30:00,62.46,62.67,62.31,62.43,585068.0,61.0027,61.2078,60.8562,60.9734,585068.0
2024-08-06 09:35:00,62.42,62.46,62.3,62.41,275542.0,60.9636,61.0027,60.8464,60.9538,275542.0
2024-08-06 09:40:00,62.4,62.46,61.97,62.16,205281.0,60.9441,61.0027,60.5241,60.7097,205281.0
2024-08-06 09:45:00,62.16,62.34,62.02,62.21,184126.0,60.7097,60.8855,60.5729,60.7585,184126.0
2024-08-06 09:50:00,62.21,62.61,62.14,62.56,258591.0,60.7585,61.1492,60.6901,61.1003,258591.0
2024-08-06 09:55:00,62.59,62.62,62.5,62.56,133926.0,61.1296,61.1589,61.0417,61.1003,133926.0
2024-08-06 10:00:00,62.56,62.67,62.46,62.67,221167.0,61.1003,61.2078,61.0027,61.2078,221167.0
2024-08-06 10:05:00,62.67,63.08,62.66,63.05,181750.0,61.2078,61.6082,61.198,61.5789,181750.0
2024-08-06 10:10:00,63.07,63.09,62.85,62.87,171478.0,61.5984,61.618,61.3836,61.4031,171478.0
2024-08-06 10:15:00,62.87,62.89,62.67,62.76,156385.0,61.4031,61.4226,61.2078,61.2957,156385.0
2024-08-06 10:20:00,62.77,62.87,62.74,62.86,157324.0,61.3054,61.4031,61.2761,61.3933,157324.0
2024-08-06 10:25:00,62.87,62.94,62.59,62.59,117143.0,61.4031,61.4715,61.1296,61.1296,117143.0
2024-08-06 10:30:00,62.59,62.62,62.44,62.61,175536.0,61.1296,61.1589,60.9831,61.1492,175536.0
2024-08-06 10:35:00,62.62,62.75,62.61,62.68,398239.0,61.1589,61.2859,61.1492,61.2175,398239.0
2024-08-06 10:40:00,62.68,62.81,62.67,62.81,216521.0,61.2175,61.3445,61.2078,61.3445,216521.0
2024-08-06 10:45:00,62.8,63.23,62.76,63.22,214488.0,61.3347,61.7547,61.2957,61.7449,214488.0
2024-08-06 10:50:00,63.21,63.32,63.06,63.29,245334.0,61.7352,61.8426,61.5887,61.8133,245334.0
2024-08-06 10:55:00,63.29,63.3,62.98,63.0,266149.0,61.8133,61.8231,61.5105,61.5301,266149.0
2024-08-06 11:00:00,63.0,63.1,62.98,63.07,192965.0,61.5301,61.6277,61.5105,61.5984,192965.0
2024-08-06 11:05:00,63.07,63.18,63.05,63.1,210888.0,61.5984,61.7059,61.5789,61.6277,210888.0
2024-08-06 11:10:00,63.1,63.14,62.93,62.94,223275.0,61.6277,61.6668,61.4617,61.4715,223275.0
2024-08-06 11:15:00,62.94,63.07,62.82,63.0,299533.0,61.4715,61.5984,61.3543,61.5301,299533.0
2024-08-06 11:20:00,63.0,63.03,62.83,62.89,148470.0,61.5301,61.5594,61.364,61.4226,148470.0
2024-08-06 11:25:00,62.88,62.98,62.6,62.61,231384.0,61.4129,61.5105,61.1394,61.1492,231384.0
2024-08-06 11:30:00,62.61,62.86,62.59,62.86,184748.0,61.1492,61.3933,61.1296,61.3933,184748.0
2024-08-06 11:35:00,62.85,62.92,62.65,62.75,177493.0,61.3836,61.4519,61.1882,61.2859,177493.0
2024-08-06 11:40:00,62.75,62.78,62.67,62.74,110190.0,61.2859,61.3152,61.2078,61.2761,110190.0
2024-08-06 11:45:00,62.74,62.83,62.71,62.83,128622.0,61.2761,61.364,61.2468,61.364,128622.0
2024-08-06 11:50:00,62.84,62.94,62.84,62.93,71997.0,61.3738,61.4715,61.3738,61.4617,71997.0
2024-08-06 11:55:00,62.94,63.0,62.89,62.94,135592.0,61.4715,61.5301,61.4226,61.4715,135592.0
2024-08-06 12:00:00,62.96,63.1,62.96,63.01,189953.0,61.491,61.6277,61.491,61.5398,189953.0
2024-08-06 12:05:00,63.01,63.02,62.83,62.84,362931.0,61.5398,61.5496,61.364,61.3738,362931.0
2024-08-06 12:10:00,62.84,63.0,62.83,63.0,84205.0,61.3738,61.5301,61.364,61.5301,84205.0
2024-08-06 12:15:00,62.98,63.06,62.93,62.95,63308.0,61.5105,61.5887,61.4617,61.4812,63308.0
2024-08-06 12:20:00,62.96,62.96,62.77,62.86,92526.0,61.491,61.491,61.3054,61.3933,92526.0
2024-08-06 12:25:00,62.86,62.86,62.78,62.81,111148.0,61.3933,61.3933,61.3152,61.3445,111148.0
2024-08-06 12:30:00,62.81,62.87,62.8,62.84,78386.0,61.3445,61.4031,61.3347,61.3738,78386.0
2024-08-06 12:35:00,62.84,62.84,62.68,62.77,100015.0,61.3738,61.3738,61.2175,61.3054,100015.0
2024-08-06 12:40:00,62.79,62.86,62.75,62.79,145927.0,61.325,61.3933,61.2859,61.325,145927.0
2024-08-06 12:45:00,62.79,62.93,62.79,62.89,132707.0,61.325,61.4617,61.325,61.4226,132707.0
2024-08-06 12:50:00,62.88,63.19,62.87,63.16,267020.0,61.4129,61.7156,61.4031,61.6863,267020.0
2024-08-06 12:55:00,63.15,63.32,63.15,63.26,164222.0,61.6766,61.8426,61.6766,61.784,164222.0
2024-08-06 13:00:00,63.26,63.31,63.15,63.3,155590.0,61.784,61.8328,61.6766,61.8231,155590.0
2024-08-06 13:05:00,63.29,63.32,63.23,63.3,101644.0,61.8133,61.8426,61.7547,61.8231,101644.0
2024-08-06 13:10:00,63.3,63.31,63.22,63.25,157896.0,61.8231,61.8328,61.7449,61.7742,157896.0
2024-08-06 13:15:00,63.25,63.25,63.16,63.25,132037.0,61.7742,61.7742,61.6863,61.7742,132037.0
2024-08-06 13:20:00,63.25,63.29,63.15,63.18,94275.0,61.7742,61.8133,61.6766,61.7059,94275.0
2024-08-06 13:25:00,63.18,63.24,63.12,63.24,160795.0,61.7059,61.7645,61.6473,61.7645,160795.0
2024-08-06 13:30:00,63.25,63.38,63.25,63.3,91786.0,61.7742,61.9012,61.7742,61.8231,91786.0
2024-08-06 13:35:00,63.3,63.34,63.26,63.29,89889.0,61.8231,61.8621,61.784,61.8133,89889.0
2024-08-06 13:40:00,63.29,63.29,63.18,63.25,70024.0,61.8133,61.8133,61.7059,61.7742,70024.0
2024-08-06 13:45:00,63.24,63.25,63.18,63.2,110877.0,61.7645,61.7742,61.7059,61.7254,110877.0
2024-08-06 13:50:00,63.2,63.3,63.18,63.29,87138.0,61.7254,61.8231,61.7059,61.8133,87138.0
2024-08-06 13:55:00,63.28,63.31,63.23,63.25,79888.0,61.8035,61.8328,61.7547,61.7742,79888.0
2024-08-06 14:00:00,63.26,63.27,63.17,63.24,99650.0,61.784,61.7938,61.6961,61.7645,99650.0
2024-08-06 14:05:00,63.24,63.27,63.18,63.21,416751.0,61.7645,61.7938,61.7059,61.7352,416751.0
2024-08-06 14:10:00,63.21,63.3,63.2,63.29,132111.0,61.7352,61.8231,61.7254,61.8133,132111.0
2024-08-06 14:15:00,63.29,63.47,63.29,63.46,121061.0,61.8133,61.9891,61.8133,61.9793,121061.0
2024-08-06 14:20:00,63.46,63.56,63.45,63.55,157037.0,61.9793,62.077,61.9696,62.0672,157037.0
2024-08-06 14:25:00,63.55,63.57,63.51,63.57,78228.0,62.0672,62.0868,62.0282,62.0868,78228.0
2024-08-06 14:30:00,63.57,63.62,63.51,63.61,99879.0,62.0868,62.1356,62.0282,62.1258,99879.0
2024-08-06 14:35:00,63.61,63.63,63.59,63.6,112695.0,62.1258,62.1454,62.1063,62.1161,112695.0
2024-08-06 14:40:00,63.6,63.6,63.53,63.59,65980.0,62.1161,62.1161,62.0477,62.1063,65980.0
2024-08-06 14:45:00,63.59,63.6,63.54,63.56,110460.0,62.1063,62.1161,62.0575,62.077,110460.0
2024-08-06 14:50:00,63.55,63.61,63.53,63.6,118597.0,62.0672,62.1258,62.0477,62.1161,118597.0
2024-08-06 14:55:00,63.6,63.61,63.36,63.4,89192.0,62.1161,62.1258,61.8817,61.9207,89192.0
2024-08-06 15:00:00,63.4,63.4,63.1,63.16,202912.0,61.9207,61.9207,61.6277,61.6863,202912.0
2024-08-06 15:05:00,63.17,63.21,62.91,63.02,213209.0,61.6961,61.7352,61.4422,61.5496,213209.0
2024-08-06 15:10:00,63.02,63.11,62.94,63.05,107703.0,61.5496,61.6375,61.4715,61.5789,107703.0
2024-08-06 15:15:00,63.05,63.07,62.88,62.99,171120.0,61.5789,61.5984,61.4129,61.5203,171120.0
2024-08-06 15:20:00,62.98,63.27,62.97,63.26,180517.0,61.5105,61.7938,61.5008,61.784,180517.0
2024-08-06 15:25:00,63.26,63.27,63.14,63.2,101874.0,61.784,61.7938,61.6668,61.7254,101874.0
2024-08-06 15:30:00,63.19,63.29,63.09,63.29,123959.0,61.7156,61.8133,61.618,61.8133,123959.0
2024-08-06 15:35:00,63.28,63.36,63.25,63.27,139203.0,61.8035,61.8817,61.7742,61.7938,139203.0
2024-08-06 15:40:00,63.27,63.3,63.23,63.23,201017.0,61.7938,61.8231,61.7547,61.7547,201017.0
2024-08-06 15:45:00,63.24,63.31,63.13,63.15,342868.0,61.7645,61.8328,61.657,61.6766,342868.0
2024-08-06 15:50:00,63.15,63.22,63.08,63.17,382765.0,61.6766,61.7449,61.6082,61.6961,382765.0
2024-08-06 15:55:00,63.18,63.31,63.12,63.17,1127137.0,61.7059,61.8328,61.6473,61.6961,1127137.0
2024-08-07 09:30:00,65.69,65.76,65.54,65.62,575832.0,64.1573,64.2257,64.0108,64.0889,575832.0
2024-08-07 09:35:00,65.59,65.72,65.56,65.62,202984.0,64.0596,64.1866,64.0303,64.0889,202984.0
2024-08-07 09:40:00,65.62,65.62,65.44,65.47,142498.0,64.0889,64.0889,63.9131,63.9424,142498.0
2024-08-07 09:45:00,65.47,65.49,65.36,65.42,210764.0,63.9424,63.962,63.835,63.8936,210764.0
2024-08-07 09:50:00,65.42,65.51,65.39,65.42,175425.0,63.8936,63.9815,63.8643,63.8936,175425.0
2024-08-07 09:55:00,65.41,65.45,65.25,65.41,201785.0,63.8838,63.9229,63.7276,63.8838,201785.0
2024-08-07 10:00:00,65.42,65.63,65.41,65.48,357014.0,63.8936,64.0987,63.8838,63.9522,357014.0
2024-08-07 10:05:00,65.48,65.73,65.36,65.72,114419.0,63.9522,64.1964,63.835,64.1866,114419.0
2024-08-07 10:10:00,65.73,65.81,65.67,65.78,147594.0,64.1964,64.2745,64.1378,64.2452,147594.0
2024-08-07 10:15:00,65.78,65.89,65.68,65.7,259876.0,64.2452,64.3526,64.1475,64.1671,259876.0
2024-08-07 10:20:00,65.7,65.92,65.7,65.92,231199.0,64.1671,64.3819,64.1671,64.3819,231199.0
2024-08-07 10:25:00,65.92,65.92,65.78,65.8,145236.0,64.3819,64.3819,64.2452,64.2647,145236.0
2024-08-07 10:30:00,65.8,65.81,65.6,65.66,312138.0,64.2647,64.2745,64.0694,64.128,312138.0
2024-08-07 10:35:00,65.66,65.82,65.64,65.68,192427.0,64.128,64.2843,64.1085,64.1475,192427.0
2024-08-07 10:40:00,65.68,65.74,65.68,65.7,84680.0,64.1475,64.2061,64.1475,64.1671,84680.0
2024-08-07 10:45:00,65.7,65.85,65.69,65.79,187575.0,64.1671,64.3136,64.1573,64.255,187575.0
2024-08-07 10:50:00,65.8,65.82,65.7,65.72,160094.0,64.2647,64.2843,64.1671,64.1866,160094.0
2024-08-07 10:55:00,65.72,65.81,65.71,65.74,137535.0,64.1866,64.2745,64.1768,64.2061,137535.0
2024-08-07 11:00:00,65.75,65.81,65.69,65.78,119900.0,64.2159,64.2745,64.1573,64.2452,119900.0
2024-08-07 11:05:00,65.78,65.86,65.75,65.81,125337.0,64.2452,64.3233,64.2159,64.2745,125337.0
2024-08-07 11:10:00,65.81,65.82,65.54,65.56,181356.0,64.2745,64.2843,64.0108,64.0303,181356.0
2024-08-07 11:15:00,65.55,65.55,65.42,65.46,137638.0,64.0206,64.0206,63.8936,63.9327,137638.0
2024-08-07 11:20:00,65.45,65.53,65.39,65.42,137655.0,63.9229,64.001,63.8643,63.8936,137655.0
2024-08-07 11:25:00,65.42,65.42,65.33,65.37,68834.0,63.8936,63.8936,63.8057,63.8448,68834.0
2024-08-07 11:30:00,65.37,65.45,65.32,65.34,103337.0,63.8448,63.9229,63.7959,63.8155,103337.0
2024-08-07 11:35:00,65.34,65.46,65.34,65.45,139455.0,63.8155,63.9327,63.8155,63.9229,139455.0
2024-08-07 11:40:00,65.45,65.45,65.24,65.26,172857.0,63.9229,63.9229,63.7178,63.7373,172857.0
2024-08-07 11:45:00,65.26,65.29,65.18,65.22,122582.0,63.7373,63.7666,63.6592,63.6983,122582.0
2024-08-07 11:50:00,65.23,65.41,65.16,65.39,124091.0,63.708,63.8838,63.6397,63.8643,124091.0
2024-08-07 11:55:00,65.39,65.52,65.36,65.5,120812.0,63.8643,63.9913,63.835,63.9717,120812.0
2024-08-07 12:00:00,65.5,65.54,65.35,65.4,343149.0,63.9717,64.0108,63.8252,63.8741,343149.0
2024-08-07 12:05:00,65.39,65.59,65.36,65.5,269416.0,63.8643,64.0596,63.835,63.9717,269416.0
2024-08-07 12:10:00,65.49,65.72,65.46,65.7,309515.0,63.962,64.1866,63.9327,64.1671,309515.0
2024-08-07 12:15:00,65.7,65.74,65.53,65.58,238050.0,64.1671,64.2061,64.001,64.0499,238050.0
2024-08-07 12:20:00,65.58,65.73,65.57,65.7,116435.0,64.0499,64.1964,64.0401,64.1671,116435.0
2024-08-07 12:25:00,65.69,65.71,65.63,65.66,179667.0,64.1573,64.1768,64.0987,64.128,179667.0
2024-08-07 12:30:00,65.66,65.71,65.61,65.69,109294.0,64.128,64.1768,64.0792,64.1573,109294.0
2024-08-07 12:35:00,65.68,65.69,65.62,65.62,72834.0,64.1475,64.1573,64.0889,64.0889,72834.0
2024-08-07 12:40:00,65.63,65.75,65.56,65.56,164257.0,64.0987,64.2159,64.0303,64.0303,164257.0
2024-08-07 12:45:00,65.56,65.59,65.44,65.46,168484.0,64.0303,64.0596,63.9131,63.9327,168484.0
2024-08-07 12:50:00,65.45,65.46,65.3,65.37,85969.0,63.9229,63.9327,63.7764,63.8448,85969.0
2024-08-07 12:55:00,65.37,65.42,65.32,65.32,46786.0,63.8448,63.8936,63.7959,63.7959,46786.0
2024-08-07 13:00:00,65.32,65.37,65.15,65.26,70223.0,63.7959,63.8448,63.6299,63.7373,70223.0
2024-08-07 13:05:00,65.26,65.27,65.07,65.08,124181.0,63.7373,63.7471,63.5518,63.5615,124181.0
2024-08-07 13:10:00,65.08,65.17,65.0,65.05,87151.0,63.5615,63.6494,63.4834,63.5322,87151.0
2024-08-07 13:15:00,65.05,65.06,64.88,64.91,112852.0,63.5322,63.542,63.3662,63.3955,112852.0
2024-08-07 13:20:00,64.91,65.01,64.91,64.99,83287.0,63.3955,63.4932,63.3955,63.4736,83287.0
2024-08-07 13:25:00,64.99,65.09,64.97,64.97,94687.0,63.4736,63.5713,63.4541,63.4541,94687.0
2024-08-07 13:30:00,64.96,65.14,64.96,65.14,66646.0,63.4443,63.6201,63.4443,63.6201,66646.0
2024-08-07 13:35:00,65.14,65.27,65.11,65.12,89084.0,63.6201,63.7471,63.5908,63.6006,89084.0
2024-08-07 13:40:00,65.12,65.16,65.03,65.04,91411.0,63.6006,63.6397,63.5127,63.5225,91411.0
2024-08-07 13:45:00,65.04,65.09,64.88,64.92,108043.0,63.5225,63.5713,63.3662,63.4053,108043.0
2024-08-07 13:50:00,64.92,64.92,64.82,64.87,81164.0,63.4053,63.4053,63.3076,63.3564,81164.0
2024-08-07 13:55:00,64.87,64.87,64.76,64.81,47439.0,63.3564,63.3564,63.249,63.2978,47439.0
2024-08-07 14:00:00,64.81,64.84,64.78,64.84,193960.0,63.2978,63.3271,63.2685,63.3271,193960.0
2024-08-07 14:05:00,64.84,64.85,64.66,64.73,255163.0,63.3271,63.3369,63.1513,63.2197,255163.0
2024-08-07 14:10:00,64.73,64.75,64.57,64.61,167383.0,63.2197,63.2392,63.0634,63.1025,167383.0
2024-08-07 14:15:00,64.61,64.62,64.44,64.5,378586.0,63.1025,63.1123,62.9365,62.9951,378586.0
2024-08-07 14:20:00,64.5,64.66,64.5,64.55,114212.0,62.9951,63.1513,62.9951,63.0439,114212.0
2024-08-07 14:25:00,64.55,64.7,64.53,64.53,120405.0,63.0439,63.1904,63.0244,63.0244,120405.0
2024-08-07 14:30:00,64.52,64.53,64.33,64.38,243724.0,63.0146,63.0244,62.829,62.8779,243724.0
2024-08-07 14:35:00,64.38,64.45,64.35,64.45,73745.0,62.8779,62.9462,62.8486,62.9462,73745.0
2024-08-07 14:40:00,64.44,64.55,64.43,64.45,222733.0,62.9365,63.0439,62.9267,62.9462,222733.0
2024-08-07 14:45:00,64.45,64.51,64.37,64.39,146357.0,62.9462,63.0048,62.8681,62.8876,146357.0
2024-08-07 14:50:00,64.39,64.45,64.34,64.43,70854.0,62.8876,62.9462,62.8388,62.9267,70854.0
2024-08-07 14:55:00,64.42,64.56,64.41,64.54,118716.0,62.9169,63.0537,62.9072,63.0341,118716.0
2024-08-07 15:00:00,64.53,64.79,64.5,64.79,198984.0,63.0244,63.2783,62.9951,63.2783,198984.0
2024-08-07 15:05:00,64.8,64.82,64.68,64.72,142835.0,63.2881,63.3076,63.1709,63.2099,142835.0
2024-08-07 15:10:00,64.73,64.76,64.66,64.7,85973.0,63.2197,63.249,63.1513,63.1904,85973.0
2024-08-07 15:15:00,64.71,64.78,64.67,64.68,100747.0,63.2002,63.2685,63.1611,63.1709,100747.0
2024-08-07 15:20:00,64.67,64.71,64.6,64.65,56635.0,63.1611,63.2002,63.0927,63.1416,56635.0
2024-08-07 15:25:00,64.64,64.64,64.53,64.54,55280.0,63.1318,63.1318,63.0244,63.0341,55280.0
2024-08-07 15:30:00,64.53,64.54,64.41,64.47,188481.0,63.0244,63.0341,62.9072,62.9658,188481.0
2024-08-07 15:35:00,64.48,64.55,64.43,64.49,138267.0,62.9755,63.0439,62.9267,62.9853,138267.0
2024-08-07 15:40:00,64.48,64.52,64.35,64.35,189122.0,62.9755,63.0146,62.8486,62.8486,189122.0
2024-08-07 15:45:00,64.34,64.41,64.33,64.38,201386.0,62.8388,62.9072,62.829,62.8779,201386.0
2024-08-07 15:50:00,64.38,64.41,64.2,64.2,325187.0,62.8779,62.9072,62.7021,62.7021,325187.0
2024-08-07 15:55:00,64.21,64.21,64.12,64.19,654693.0,62.7118,62.7118,62.6239,62.6923,654693.0
2024-08-08 09:30:00,65.26,65.31,64.97,64.99,326198.0,63.7373,63.7862,63.4541,63.4736,326198.0
2024-08-08 09:35:00,64.99,65.06,64.91,64.99,107183.0,63.4736,63.542,63.3955,63.4736,107183.0
2024-08-08 09:40:00,65.0,65.05,64.9,64.94,136999.0,63.4834,63.5322,63.3857,63.4248,136999.0
2024-08-08 09:45:00,64.93,65.0,64.67,64.73,214829.0,63.415,63.4834,63.1611,63.2197,214829.0
2024-08-08 09:50:00,64.73,64.91,64.62,64.91,176858.0,63.2197,63.3955,63.1123,63.3955,176858.0
2024-08-08 09:55:00,64.91,65.04,64.78,65.04,138784.0,63.3955,63.5225,63.2685,63.5225,138784.0
2024-08-08 10:00:00,65.04,65.15,64.97,65.13,166931.0,63.5225,63.6299,63.4541,63.6104,166931.0
2024-08-08 10:05:00,65.14,65.18,65.03,65.17,173019.0,63.6201,63.6592,63.5127,63.6494,173019.0
2024-08-08 10:10:00,65.17,65.18,65.1,65.14,263176.0,63.6494,63.6592,63.5811,63.6201,263176.0
2024-08-08 10:15:00,65.14,65.34,65.13,65.23,102986.0,63.6201,63.8155,63.6104,63.708,102986.0
2024-08-08 10:20:00,65.24,65.28,65.16,65.27,98731.0,63.7178,63.7569,63.6397,63.7471,98731.0
2024-08-08 10:25:00,65.26,65.35,65.23,65.34,62595.0,63.7373,63.8252,63.708,63.8155,62595.0
2024-08-08 10:30:00,65.34,65.36,65.27,65.3,58611.0,63.8155,63.835,63.7471,63.7764,58611.0
2024-08-08 10:35:00,65.31,65.35,65.27,65.31,59077.0,63.7862,63.8252,63.7471,63.7862,59077.0
2024-08-08 10:40:00,65.29,65.35,65.23,65.25,57575.0,63.7666,63.8252,63.708,63.7276,57575.0
2024-08-08 10:45:00,65.25,65.37,65.21,65.37,47510.0,63.7276,63.8448,63.6885,63.8448,47510.0
2024-08-08 10:50:00,65.36,65.37,65.3,65.33,52429.0,63.835,63.8448,63.7764,63.8057,52429.0
2024-08-08 10:55:00,65.33,65.33,65.27,65.31,103483.0,63.8057,63.8057,63.7471,63.7862,103483.0
2024-08-08 11:00:00,65.3,65.31,65.24,65.26,55004.0,63.7764,63.7862,63.7178,63.7373,55004.0
2024-08-08 11:05:00,65.27,65.31,65.25,65.31,38745.0,63.7471,63.7862,63.7276,63.7862,38745.0
2024-08-08 11:10:00,65.31,65.33,65.13,65.14,138629.0,63.7862,63.8057,63.6104,63.6201,138629.0
2024-08-08 11:15:00,65.14,65.21,65.14,65.2,76730.0,63.6201,63.6885,63.6201,63.6787,76730.0
2024-08-08 11:20:00,65.2,65.42,65.2,65.4,108145.0,63.6787,63.8936,63.6787,63.8741,108145.0
2024-08-08 11:25:00,65.41,65.49,65.4,65.41,103379.0,63.8838,63.962,63.8741,63.8838,103379.0
2024-08-08 11:30:00,65.41,65.49,65.4,65.48,73782.0,63.8838,63.962,63.8741,63.9522,73782.0
2024-08-08 11:35:00,65.48,65.51,65.41,65.43,210284.0,63.9522,63.9815,63.8838,63.9034,210284.0
2024-08-08 11:40:00,65.44,65.51,65.37,65.47,134326.0,63.9131,63.9815,63.8448,63.9424,134326.0
2024-08-08 11:45:00,65.47,65.48,65.4,65.42,91222.0,63.9424,63.9522,63.8741,63.8936,91222.0
2024-08-08 11:50:00,65.43,65.51,65.42,65.48,179995.0,63.9034,63.9815,63.8936,63.9522,179995.0
2024-08-08 11:55:00,65.47,65.57,65.46,65.56,473105.0,63.9424,64.0401,63.9327,64.0303,473105.0
2024-08-08 12:00:00,65.55,65.64,65.49,65.64,91345.0,64.0206,64.1085,63.962,64.1085,91345.0
2024-08-08 12:05:00,65.64,65.71,65.64,65.69,162075.0,64.1085,64.1768,64.1085,64.1573,162075.0
2024-08-08 12:10:00,65.69,65.71,65.61,65.65,95769.0,64.1573,64.1768,64.0792,64.1182,95769.0
2024-08-08 12:15:00,65.66,65.67,65.61,65.62,26661.0,64.128,64.1378,64.0792,64.0889,26661.0
2024-08-08 12:20:00,65.63,65.67,65.62,65.64,50929.0,64.0987,64.1378,64.0889,64.1085,50929.0
2024-08-08 12:25:00,65.65,65.67,65.59,65.6,40859.0,64.1182,64.1378,64.0596,64.0694,40859.0
2024-08-08 12:30:00,65.61,65.61,65.48,65.5,101532.0,64.0792,64.0792,63.9522,63.9717,101532.0
2024-08-08 12:35:00,65.49,65.51,65.39,65.4,52748.0,63.962,63.9815,63.8643,63.8741,52748.0
2024-08-08 12:40:00,65.41,65.45,65.35,65.42,66669.0,63.8838,63.9229,63.8252,63.8936,66669.0
2024-08-08 12:45:00,65.42,65.48,65.42,65.47,47598.0,63.8936,63.9522,63.8936,63.9424,47598.0
2024-08-08 12:50:00,65.47,65.5,65.42,65.49,58285.0,63.9424,63.9717,63.8936,63.962,58285.0
2024-08-08 12:55:00,65.49,65.5,65.41,65.43,64964.0,63.962,63.9717,63.8838,63.9034,64964.0
2024-08-08 13:00:00,65.43,65.47,65.32,65.35,132290.0,63.9034,63.9424,63.7959,63.8252,132290.0
2024-08-08 13:05:00,65.36,65.44,65.3,65.44,70526.0,63.835,63.9131,63.7764,63.9131,70526.0
2024-08-08 13:10:00,65.44,65.47,65.41,65.44,27944.0,63.9131,63.9424,63.8838,63.9131,27944.0
2024-08-08 13:15:00,65.43,65.5,65.43,65.5,44559.0,63.9034,63.9717,63.9034,63.9717,44559.0
2024-08-08 13:20:00,65.5,65.51,65.47,65.49,37451.0,63.9717,63.9815,63.9424,63.962,37451.0
2024-08-08 13:25:00,65.49,65.56,65.49,65.56,23308.0,63.962,64.0303,63.962,64.0303,23308.0
2024-08-08 13:30:00,65.56,65.59,65.54,65.58,59850.0,64.0303,64.0596,64.0108,64.0499,59850.0
2024-08-08 13:35:00,65.58,65.6,65.54,65.57,22854.0,64.0499,64.0694,64.0108,64.0401,22854.0
2024-08-08 13:40:00,65.56,65.57,65.53,65.53,20949.0,64.0303,64.0401,64.001,64.001,20949.0
2024-08-08 13:45:00,65.54,65.59,65.54,65.56,25925.0,64.0108,64.0596,64.0108,64.0303,25925.0
2024-08-08 13:50:00,65.55,65.57,65.53,65.56,22695.0,64.0206,64.0401,64.001,64.0303,22695.0
2024-08-08 13:55:00,65.56,65.56,65.51,65.51,20253.0,64.0303,64.0303,63.9815,63.9815,20253.0
2024-08-08 14:00:00,65.51,65.56,65.48,65.55,34821.0,63.9815,64.0303,63.9522,64.0206,34821.0
2024-08-08 14:05:00,65.56,65.57,65.54,65.56,31186.0,64.0303,64.0401,64.0108,64.0303,31186.0
2024-08-08 14:10:00,65.56,65.61,65.55,65.6,33536.0,64.0303,64.0792,64.0206,64.0694,33536.0
2024-08-08 14:15:00,65.61,65.67,65.6,65.66,54730.0,64.0792,64.1378,64.0694,64.128,54730.0
2024-08-08 14:20:00,65.67,65.69,65.64,65.68,49766.0,64.1378,64.1573,64.1085,64.1475,49766.0
2024-08-08 14:25:00,65.69,65.69,65.51,65.56,84952.0,64.1573,64.1573,63.9815,64.0303,84952.0
2024-08-08 14:30:00,65.57,65.63,65.55,65.6,85808.0,64.0401,64.0987,64.0206,64.0694,85808.0
2024-08-08 14:35:00,65.62,65.63,65.56,65.57,48886.0,64.0889,64.0987,64.0303,64.0401,48886.0
2024-08-08 14:40:00,65.58,65.58,65.44,65.47,61154.0,64.0499,64.0499,63.9131,63.9424,61154.0
2024-08-08 14:45:00,65.47,65.56,65.45,65.56,52867.0,63.9424,64.0303,63.9229,64.0303,52867.0
2024-08-08 14:50:00,65.55,65.57,65.53,65.56,32704.0,64.0206,64.0401,64.001,64.0303,32704.0
2024-08-08 14:55:00,65.56,65.61,65.56,65.58,58966.0,64.0303,64.0792,64.0303,64.0499,58966.0
2024-08-08 15:00:00,65.57,65.58,65.4,65.41,55120.0,64.0401,64.0499,63.8741,63.8838,55120.0
2024-08-08 15:05:00,65.41,65.49,65.39,65.45,55103.0,63.8838,63.962,63.8643,63.9229,55103.0
2024-08-08 15:10:00,65.44,65.56,65.43,65.5,78865.0,63.9131,64.0303,63.9034,63.9717,78865.0
2024-08-08 15:15:00,65.5,65.53,65.46,65.49,31587.0,63.9717,64.001,63.9327,63.962,31587.0
2024-08-08 15:20:00,65.49,65.56,65.47,65.52,54841.0,63.962,64.0303,63.9424,63.9913,54841.0
2024-08-08 15:25:00,65.52,65.57,65.47,65.48,110268.0,63.9913,64.0401,63.9424,63.9522,110268.0
2024-08-08 15:30:00,65.48,65.49,65.4,65.44,180880.0,63.9522,63.962,63.8741,63.9131,180880.0
2024-08-08 15:35:00,65.45,65.47,65.36,65.43,67685.0,63.9229,63.9424,63.835,63.9034,67685.0
2024-08-08 15:40:00,65.44,65.53,65.43,65.52,142518.0,63.9131,64.001,63.9034,63.9913,142518.0
2024-08-08 15:45:00,65.51,65.53,65.47,65.5,99991.0,63.9815,64.001,63.9424,63.9717,99991.0
2024-08-08 15:50:00,65.49,65.53,65.46,65.47,198026.0,63.962,64.001,63.9327,63.9424,198026.0
2024-08-08 15:55:00,65.47,65.54,65.39,65.53,527426.0,63.9424,64.0108,63.8643,64.001,527426.0
2024-08-09 09:30:00,64.87,65.0,64.84,64.96,185696.0,63.3564,63.4834,63.3271,63.4443,185696.0
2024-08-09 09:35:00,64.96,65.14,64.93,65.12,140974.0,63.4443,63.6201,63.415,63.6006,140974.0
2024-08-09 09:40:00,65.09,65.09,64.89,64.9,50148.0,63.5713,63.5713,63.376,63.3857,50148.0
2024-08-09 09:45:00,64.9,64.97,64.78,64.78,95684.0,63.3857,63.4541,63.2685,63.2685,95684.0
2024-08-09 09:50:00,64.78,64.87,64.77,64.87,64128.0,63.2685,63.3564,63.2588,63.3564,64128.0
2024-08-09 09:55:00,64.88,64.94,64.76,64.81,72573.0,63.3662,63.4248,63.249,63.2978,72573.0
2024-08-09 10:00:00,64.8,64.93,64.74,64.93,91865.0,63.2881,63.415,63.2295,63.415,91865.0
2024-08-09 10:05:00,64.92,64.93,64.84,64.86,30263.0,63.4053,63.415,63.3271,63.3467,30263.0
2024-08-09 10:10:00,64.85,65.0,64.85,64.95,169732.0,63.3369,63.4834,63.3369,63.4346,169732.0
2024-08-09 10:15:00,64.95,64.99,64.83,64.83,37683.0,63.4346,63.4736,63.3174,63.3174,37683.0
2024-08-09 10:20:00,64.83,64.87,64.77,64.83,19315.0,63.3174,63.3564,63.2588,63.3174,19315.0
2024-08-09 10:25:00,64.83,64.87,64.81,64.83,68489.0,63.3174,63.3564,63.2978,63.3174,68489.0
2024-08-09 10:30:00,64.83,64.84,64.74,64.78,34902.0,63.3174,63.3271,63.2295,63.2685,34902.0
2024-08-09 10:35:00,64.79,64.8,64.68,64.74,71711.0,63.2783,63.2881,63.1709,63.2295,71711.0
2024-08-09 10:40:00,64.74,64.91,64.74,64.81,159564.0,63.2295,63.3955,63.2295,63.2978,159564.0
2024-08-09 10:45:00,64.81,64.97,64.8,64.95,170906.0,63.2978,63.4541,63.2881,63.4346,170906.0
2024-08-09 10:50:00,64.95,65.03,64.9,64.98,107771.0,63.4346,63.5127,63.3857,63.4639,107771.0
2024-08-09 10:55:00,64.98,65.07,64.98,65.0,33547.0,63.4639,63.5518,63.4639,63.4834,33547.0
2024-08-09 11:00:00,65.01,65.09,65.01,65.09,27314.0,63.4932,63.5713,63.4932,63.5713,27314.0
2024-08-09 11:05:00,65.08,65.11,65.06,65.08,66656.0,63.5615,63.5908,63.542,63.5615,66656.0
2024-08-09 11:10:00,65.09,65.11,64.98,65.06,41193.0,63.5713,63.5908,63.4639,63.542,41193.0
2024-08-09 11:15:00,65.08,65.11,65.03,65.05,24923.0,63.5615,63.5908,63.5127,63.5322,24923.0
2024-08-09 11:20:00,65.04,65.05,64.97,64.99,43547.0,63.5225,63.5322,63.4541,63.4736,43547.0
2024-08-09 11:25:00,65.0,65.03,64.9,64.91,57857.0,63.4834,63.5127,63.3857,63.3955,57857.0
2024-08-09 11:30:00,64.91,64.94,64.89,64.94,29800.0,63.3955,63.4248,63.376,63.4248,29800.0
2024-08-09 11:35:00,64.94,64.94,64.86,64.89,55409.0,63.4248,63.4248,63.3467,63.376,55409.0
2024-08-09 11:40:00,64.9,64.94,64.87,64.88,44475.0,63.3857,63.4248,63.3564,63.3662,44475.0
2024-08-09 11:45:00,64.88,64.96,64.88,64.95,16752.0,63.3662,63.4443,63.3662,63.4346,16752.0
2024-08-09 11:50:00,64.94,64.97,64.9,64.92,50266.0,63.4248,63.4541,63.3857,63.4053,50266.0
2024-08-09 11:55:00,64.92,64.92,64.73,64.77,48724.0,63.4053,63.4053,63.2197,63.2588,48724.0
2024-08-09 12:00:00,64.77,64.77,64.73,64.75,38026.0,63.2588,63.2588,63.2197,63.2392,38026.0
2024-08-09 12:05:00,64.75,64.76,64.71,64.75,34826.0,63.2392,63.249,63.2002,63.2392,34826.0
2024-08-09 12:10:00,64.73,64.74,64.71,64.73,40555.0,63.2197,63.2295,63.2002,63.2197,40555.0
2024-08-09 12:15:00,64.73,64.79,64.72,64.79,69660.0,63.2197,63.2783,63.2099,63.2783,69660.0
2024-08-09 12:20:00,64.79,64.83,64.75,64.75,54928.0,63.2783,63.3174,63.2392,63.2392,54928.0
2024-08-09 12:25:00,64.76,64.82,64.76,64.81,47895.0,63.249,63.3076,63.249,63.2978,47895.0
2024-08-09 12:30:00,64.81,64.87,64.8,64.86,107244.0,63.2978,63.3564,63.2881,63.3467,107244.0
2024-08-09 12:35:00,64.86,64.94,64.85,64.92,42371.0,63.3467,63.4248,63.3369,63.4053,42371.0
2024-08-09 12:40:00,64.92,64.92,64.84,64.86,311520.0,63.4053,63.4053,63.3271,63.3467,311520.0
2024-08-09 12:45:00,64.87,64.87,64.77,64.82,162612.0,63.3564,63.3564,63.2588,63.3076,162612.0
2024-08-09 12:50:00,64.83,64.83,64.72,64.76,1468105.0,63.3174,63.3174,63.2099,63.249,1468105.0
2024-08-09 12:55:00,64.76,64.83,64.75,64.83,112796.0,63.249,63.3174,63.2392,63.3174,112796.0
2024-08-09 13:00:00,64.84,64.88,64.83,64.87,126974.0,63.3271,63.3662,63.3174,63.3564,126974.0
2024-08-09 13:05:00,64.86,64.89,64.83,64.89,87179.0,63.3467,63.376,63.3174,63.376,87179.0
2024-08-09 13:10:00,64.89,64.96,64.88,64.96,98150.0,63.376,63.4443,63.3662,63.4443,98150.0
2024-08-09 13:15:00,64.98,65.07,64.97,65.06,123106.0,63.4639,63.5518,63.4541,63.542,123106.0
2024-08-09 13:20:00,65.06,65.11,65.03,65.09,241741.0,63.542,63.5908,63.5127,63.5713,241741.0
2024-08-09 13:25:00,65.09,65.22,65.09,65.22,331698.0,63.5713,63.6983,63.5713,63.6983,331698.0
2024-08-09 13:30:00,65.24,65.28,65.21,65.27,64324.0,63.7178,63.7569,63.6885,63.7471,64324.0
2024-08-09 13:35:00,65.27,65.29,65.25,65.27,33507.0,63.7471,63.7666,63.7276,63.7471,33507.0
2024-08-09 13:40:00,65.28,65.29,65.19,65.21,54262.0,63.7569,63.7666,63.669,63.6885,54262.0
2024-08-09 13:45:00,65.22,65.23,65.17,65.18,28660.0,63.6983,63.708,63.6494,63.6592,28660.0
2024-08-09 13:50:00,65.18,65.19,65.05,65.07,53144.0,63.6592,63.669,63.5322,63.5518,53144.0
2024-08-09 13:55:00,65.08,65.09,65.05,65.07,21194.0,63.5615,63.5713,63.5322,63.5518,21194.0
2024-08-09 14:00:00,65.07,65.08,65.02,65.06,25485.0,63.5518,63.5615,63.5029,63.542,25485.0
2024-08-09 14:05:00,65.05,65.1,65.03,65.1,16864.0,63.5322,63.5811,63.5127,63.5811,16864.0
2024-08-09 14:10:00,65.1,65.11,65.0,65.06,55288.0,63.5811,63.5908,63.4834,63.542,55288.0
2024-08-09 14:15:00,65.06,65.08,65.02,65.06,11157.0,63.542,63.5615,63.5029,63.542,11157.0
2024-08-09 14:20:00,65.06,65.08,65.02,65.02,7292.0,63.542,63.5615,63.5029,63.5029,7292.0
2024-08-09 14:25:00,65.02,65.07,65.01,65.05,12252.0,63.5029,63.5518,63.4932,63.5322,12252.0
2024-08-09 14:30:00,65.05,65.07,65.0,65.02,7534.0,63.5322,63.5518,63.4834,63.5029,7534.0
2024-08-09 14:35:00,65.01,65.07,65.0,65.07,20051.0,63.4932,63.5518,63.4834,63.5518,20051.0
2024-08-09 14:40:00,65.07,65.1,65.06,65.1,26051.0,63.5518,63.5811,63.542,63.5811,26051.0
2024-08-09 14:45:00,65.11,65.14,65.08,65.09,16849.0,63.5908,63.6201,63.5615,63.5713,16849.0
2024-08-09 14:50:00,65.08,65.09,65.02,65.03,20265.0,63.5615,63.5713,63.5029,63.5127,20265.0
2024-08-09 14:55:00,65.04,65.1,65.0,65.09,19246.0,63.5225,63.5811,63.4834,63.5713,19246.0
2024-08-09 15:00:00,65.09,65.11,65.05,65.07,19411.0,63.5713,63.5908,63.5322,63.5518,19411.0
2024-08-09 15:05:00,65.07,65.13,65.06,65.13,120875.0,63.5518,63.6104,63.542,63.6104,120875.0
2024-08-09 15:10:00,65.12,65.17,65.12,65.16,81944.0,63.6006,63.6494,63.6006,63.6397,81944.0
2024-08-09 15:15:00,65.16,65.21,65.16,65.2,30845.0,63.6397,63.6885,63.6397,63.6787,30845.0
2024-08-09 15:20:00,65.2,65.2,65.11,65.14,31547.0,63.6787,63.6787,63.5908,63.6201,31547.0
2024-08-09 15:25:00,65.14,65.18,65.13,65.15,36670.0,63.6201,63.6592,63.6104,63.6299,36670.0
2024-08-09 15:30:00,65.16,65.26,65.16,65.23,120668.0,63.6397,63.7373,63.6397,63.708,120668.0
2024-08-09 15:35:00,65.23,65.29,65.23,65.27,92703.0,63.708,63.7666,63.708,63.7471,92703.0
2024-08-09 15:40:00,65.28,65.33,65.28,65.31,146087.0,63.7569,63.8057,63.7569,63.7862,146087.0
2024-08-09 15:45:00,65.31,65.39,65.3,65.38,130925.0,63.7862,63.8643,63.7764,63.8545,130925.0
2024-08-09 15:50:00,65.38,65.4,65.31,65.38,234920.0,63.8545,63.8741,63.7862,63.8545,234920.0
2024-08-09 15:55:00,65.37,65.41,65.33,65.37,407800.0,63.8448,63.8838,63.8057,63.8448,407800.0
2024-08-12 09:30:00,65.4,65.68,65.4,65.67,113875.0,63.8741,64.1475,63.8741,64.1378,113875.0
2024-08-12 09:35:00,65.67,65.76,65.65,65.66,302240.0,64.1378,64.2257,64.1182,64.128,302240.0
2024-08-12 09:40:00,65.66,65.68,65.39,65.41,81811.0,64.128,64.1475,63.8643,63.8838,81811.0
2024-08-12 09:45:00,65.41,65.45,65.33,65.38,83018.0,63.8838,63.9229,63.8057,63.8545,83018.0
2024-08-12 09:50:00,65.38,65.45,65.36,65.42,68284.0,63.8545,63.9229,63.835,63.8936,68284.0
2024-08-12 09:55:00,65.43,65.47,65.34,65.4,716012.0,63.9034,63.9424,63.8155,63.8741,716012.0
2024-08-12 10:00:00,65.39,65.58,65.39,65.56,87297.0,63.8643,64.0499,63.8643,64.0303,87297.0
2024-08-12 10:05:00,65.56,65.71,65.55,65.71,128614.0,64.0303,64.1768,64.0206,64.1768,128614.0
2024-08-12 10:10:00,65.71,65.78,65.69,65.78,121032.0,64.1768,64.2452,64.1573,64.2452,121032.0
2024-08-12 10:15:00,65.77,65.78,65.71,65.73,98455.0,64.2354,64.2452,64.1768,64.1964,98455.0
2024-08-12 10:20:00,65.73,65.83,65.71,65.83,46534.0,64.1964,64.294,64.1768,64.294,46534.0
2024-08-12 10:25:00,65.83,65.86,65.79,65.8,59599.0,64.294,64.3233,64.255,64.2647,59599.0
2024-08-12 10:30:00,65.79,65.86,65.79,65.86,22724.0,64.255,64.3233,64.255,64.3233,22724.0
2024-08-12 10:35:00,65.85,65.92,65.85,65.92,67177.0,64.3136,64.3819,64.3136,64.3819,67177.0
2024-08-12 10:40:00,65.92,65.95,65.9,65.9,35867.0,64.3819,64.4112,64.3624,64.3624,35867.0
2024-08-12 10:45:00,65.9,65.97,65.9,65.97,30094.0,64.3624,64.4308,64.3624,64.4308,30094.0
2024-08-12 10:50:00,65.96,65.97,65.92,65.95,22862.0,64.421,64.4308,64.3819,64.4112,22862.0
2024-08-12 10:55:00,65.94,65.95,65.89,65.92,48539.0,64.4015,64.4112,64.3526,64.3819,48539.0
2024-08-12 11:00:00,65.92,66.05,65.91,66.05,78532.0,64.3819,64.5089,64.3722,64.5089,78532.0
2024-08-12 11:05:00,66.05,66.07,66.0,66.02,48825.0,64.5089,64.5284,64.4601,64.4796,48825.0
2024-08-12 11:10:00,66.03,66.08,66.01,66.01,52270.0,64.4894,64.5382,64.4698,64.4698,52270.0
2024-08-12 11:15:00,66.01,66.01,65.94,65.96,54962.0,64.4698,64.4698,64.4015,64.421,54962.0
2024-08-12 11:20:00,65.97,65.97,65.59,65.59,241603.0,64.4308,64.4308,64.0596,64.0596,241603.0
2024-08-12 11:25:00,65.59,65.69,65.58,65.67,188240.0,64.0596,64.1573,64.0499,64.1378,188240.0
2024-08-12 11:30:00,65.67,65.67,65.6,65.66,86037.0,64.1378,64.1378,64.0694,64.128,86037.0
2024-08-12 11:35:00,65.66,65.69,65.61,65.66,78297.0,64.128,64.1573,64.0792,64.128,78297.0
2024-08-12 11:40:00,65.67,65.73,65.66,65.69,37803.0,64.1378,64.1964,64.128,64.1573,37803.0
2024-08-12 11:45:00,65.7,65.79,65.67,65.79,50581.0,64.1671,64.255,64.1378,64.255,50581.0
2024-08-12 11:50:00,65.79,65.9,65.78,65.9,25097.0,64.255,64.3624,64.2452,64.3624,25097.0
2024-08-12 11:55:00,65.9,65.97,65.88,65.95,26751.0,64.3624,64.4308,64.3429,64.4112,26751.0
2024-08-12 12:00:00,65.95,65.96,65.91,65.91,26516.0,64.4112,64.421,64.3722,64.3722,26516.0
2024-08-12 12:05:00,65.91,65.91,65.84,65.88,28163.0,64.3722,64.3722,64.3038,64.3429,28163.0
2024-08-12 12:10:00,65.89,65.94,65.88,65.93,42839.0,64.3526,64.4015,64.3429,64.3917,42839.0
2024-08-12 12:15:00,65.92,65.92,65.8,65.81,93524.0,64.3819,64.3819,64.2647,64.2745,93524.0
2024-08-12 12:20:00,65.8,65.92,65.79,65.92,73095.0,64.2647,64.3819,64.255,64.3819,73095.0
2024-08-12 12:25:00,65.92,65.93,65.9,65.92,42338.0,64.3819,64.3917,64.3624,64.3819,42338.0
2024-08-12 12:30:00,65.92,65.96,65.86,65.88,50871.0,64.3819,64.421,64.3233,64.3429,50871.0
2024-08-12 12:35:00,65.88,65.94,65.86,65.93,25793.0,64.3429,64.4015,64.3233,64.3917,25793.0
2024-08-12 12:40:00,65.92,65.94,65.86,65.86,35960.0,64.3819,64.4015,64.3233,64.3233,35960.0
2024-08-12 12:45:00,65.87,65.93,65.86,65.88,37846.0,64.3331,64.3917,64.3233,64.3429,37846.0
2024-08-12 12:50:00,65.87,65.88,65.84,65.87,44170.0,64.3331,64.3429,64.3038,64.3331,44170.0
2024-08-12 12:55:00,65.86,65.86,65.73,65.73,40362.0,64.3233,64.3233,64.1964,64.1964,40362.0
2024-08-12 13:00:00,65.73,65.77,65.68,65.76,25972.0,64.1964,64.2354,64.1475,64.2257,25972.0
2024-08-12 13:05:00,65.76,65.77,65.72,65.77,17901.0,64.2257,64.2354,64.1866,64.2354,17901.0
2024-08-12 13:10:00,65.76,65.83,65.76,65.81,24490.0,64.2257,64.294,64.2257,64.2745,24490.0
2024-08-12 13:15:00,65.82,65.89,65.82,65.89,28506.0,64.2843,64.3526,64.2843,64.3526,28506.0
2024-08-12 13:20:00,65.89,65.91,65.86,65.9,31205.0,64.3526,64.3722,64.3233,64.3624,31205.0
2024-08-12 13:25:00,65.89,65.89,65.8,65.86,33420.0,64.3526,64.3526,64.2647,64.3233,33420.0
2024-08-12 13:30:00,65.84,65.87,65.81,65.85,20831.0,64.3038,64.3331,64.2745,64.3136,20831.0
2024-08-12 13:35:00,65.86,65.86,65.79,65.86,14557.0,64.3233,64.3233,64.255,64.3233,14557.0
2024-08-12 13:40:00,65.86,65.86,65.77,65.8,15123.0,64.3233,64.3233,64.2354,64.2647,15123.0
2024-08-12 13:45:00,65.81,65.82,65.78,65.78,24963.0,64.2745,64.2843,64.2452,64.2452,24963.0
2024-08-12 13:50:00,65.77,65.77,65.68,65.76,33985.0,64.2354,64.2354,64.1475,64.2257,33985.0
2024-08-12 13:55:00,65.76,65.79,65.75,65.78,30776.0,64.2257,64.255,64.2159,64.2452,30776.0
2024-08-12 14:00:00,65.78,65.83,65.78,65.82,49576.0,64.2452,64.294,64.2452,64.2843,49576.0
2024-08-12 14:05:00,65.81,65.82,65.73,65.74,44561.0,64.2745,64.2843,64.1964,64.2061,44561.0
2024-08-12 14:10:00,65.73,65.79,65.73,65.78,26326.0,64.1964,64.255,64.1964,64.2452,26326.0
2024-08-12 14:15:00,65.77,65.79,65.75,65.76,28257.0,64.2354,64.255,64.2159,64.2257,28257.0
2024-08-12 14:20:00,65.75,65.82,65.75,65.76,31096.0,64.2159,64.2843,64.2159,64.2257,31096.0
2024-08-12 14:25:00,65.77,65.79,65.76,65.77,23743.0,64.2354,64.255,64.2257,64.2354,23743.0
2024-08-12 14:30:00,65.76,65.76,65.72,65.75,28826.0,64.2257,64.2257,64.1866,64.2159,28826.0
2024-08-12 14:35:00,65.75,65.78,65.74,65.78,12873.0,64.2159,64.2452,64.2061,64.2452,12873.0
2024-08-12 14:40:00,65.78,65.8,65.75,65.8,21938.0,64.2452,64.2647,64.2159,64.2647,21938.0
2024-08-12 14:45:00,65.8,65.82,65.76,65.77,24348.0,64.2647,64.2843,64.2257,64.2354,24348.0
2024-08-12 14:50:00,65.77,65.81,65.76,65.78,34101.0,64.2354,64.2745,64.2257,64.2452,34101.0
2024-08-12 14:55:00,65.78,65.82,65.76,65.78,39192.0,64.2452,64.2843,64.2257,64.2452,39192.0
2024-08-12 15:00:00,65.78,65.79,65.73,65.78,39125.0,64.2452,64.255,64.1964,64.2452,39125.0
2024-08-12 15:05:00,65.78,65.79,65.7,65.73,46228.0,64.2452,64.255,64.1671,64.1964,46228.0
2024-08-12 15:10:00,65.72,65.78,65.71,65.72,27354.0,64.1866,64.2452,64.1768,64.1866,27354.0
2024-08-12 15:15:00,65.7,65.77,65.7,65.77,31496.0,64.1671,64.2354,64.1671,64.2354,31496.0
2024-08-12 15:20:00,65.77,65.78,65.72,65.77,49187.0,64.2354,64.2452,64.1866,64.2354,49187.0
2024-08-12 15:25:00,65.77,65.78,65.73,65.74,57622.0,64.2354,64.2452,64.1964,64.2061,57622.0
2024-08-12 15:30:00,65.73,65.79,65.72,65.73,62426.0,64.1964,64.255,64.1866,64.1964,62426.0
2024-08-12 15:35:00,65.73,65.74,65.67,65.7,64201.0,64.1964,64.2061,64.1378,64.1671,64201.0
2024-08-12 15:40:00,65.71,65.72,65.65,65.68,96595.0,64.1768,64.1866,64.1182,64.1475,96595.0
2024-08-12 15:45:00,65.69,65.71,65.65,65.66,90017.0,64.1573,64.1768,64.1182,64.128,90017.0
2024-08-12 15:50:00,65.66,65.71,65.64,65.71,260613.0,64.128,64.1768,64.1085,64.1768,260613.0
2024-08-12 15:55:00,65.7,65.77,65.63,65.75,422415.0,64.1671,64.2354,64.0987,64.2159,422415.0
2024-08-13 09:30:00,67.0,67.05,66.96,66.98,254878.0,65.4367,65.4856,65.3977,65.4172,254878.0
2024-08-13 09:35:00,67.0,67.07,66.94,67.03,80147.0,65.4367,65.5051,65.3781,65.466,80147.0
2024-08-13 09:40:00,67.03,67.08,67.01,67.06,98305.0,65.466,65.5149,65.4465,65.4953,98305.0
2024-08-13 09:45:00,67.06,67.13,67.06,67.11,122869.0,65.4953,65.5637,65.4953,65.5442,122869.0
2024-08-13 09:50:00,67.12,67.18,67.11,67.14,113694.0,65.5539,65.6125,65.5442,65.5735,113694.0
2024-08-13 09:55:00,67.14,67.25,67.07,67.2,134648.0,65.5735,65.6809,65.5051,65.6321,134648.0
2024-08-13 10:00:00,67.21,67.23,67.13,67.2,118718.0,65.6418,65.6614,65.5637,65.6321,118718.0
2024-08-13 10:05:00,67.2,67.26,67.15,67.23,106296.0,65.6321,65.6907,65.5832,65.6614,106296.0
2024-08-13 10:10:00,67.23,67.3,67.19,67.26,52682.0,65.6614,65.7297,65.6223,65.6907,52682.0
2024-08-13 10:15:00,67.26,67.27,67.19,67.2,131859.0,65.6907,65.7004,65.6223,65.6321,131859.0
2024-08-13 10:20:00,67.2,67.26,67.2,67.24,99866.0,65.6321,65.6907,65.6321,65.6711,99866.0
2024-08-13 10:25:00,67.24,67.34,67.21,67.34,43092.0,65.6711,65.7688,65.6418,65.7688,43092.0
2024-08-13 10:30:00,67.34,67.34,67.15,67.26,67084.0,65.7688,65.7688,65.5832,65.6907,67084.0
2024-08-13 10:35:00,67.26,67.35,67.26,67.3,108303.0,65.6907,65.7786,65.6907,65.7297,108303.0
2024-08-13 10:40:00,67.31,67.38,67.3,67.38,24642.0,65.7395,65.8079,65.7297,65.8079,24642.0
2024-08-13 10:45:00,67.38,67.47,67.35,67.46,76420.0,65.8079,65.8958,65.7786,65.886,76420.0
2024-08-13 10:50:00,67.47,67.47,67.39,67.42,26830.0,65.8958,65.8958,65.8176,65.8469,26830.0
2024-08-13 10:55:00,67.42,67.47,67.4,67.45,46414.0,65.8469,65.8958,65.8274,65.8762,46414.0
2024-08-13 11:00:00,67.45,67.45,67.41,67.45,25099.0,65.8762,65.8762,65.8372,65.8762,25099.0
2024-08-13 11:05:00,67.45,67.47,67.43,67.44,79898.0,65.8762,65.8958,65.8567,65.8665,79898.0
2024-08-13 11:10:00,67.45,67.5,67.43,67.49,84973.0,65.8762,65.9251,65.8567,65.9153,84973.0
2024-08-13 11:15:00,67.5,67.5,67.46,67.48,60110.0,65.9251,65.9251,65.886,65.9055,60110.0
2024-08-13 11:20:00,67.48,67.49,67.45,67.47,44388.0,65.9055,65.9153,65.8762,65.8958,44388.0
2024-08-13 11:25:00,67.47,67.48,67.44,67.45,34069.0,65.8958,65.9055,65.8665,65.8762,34069.0
2024-08-13 11:30:00,67.45,67.46,67.42,67.44,30128.0,65.8762,65.886,65.8469,65.8665,30128.0
2024-08-13 11:35:00,67.44,67.45,67.41,67.42,34870.0,65.8665,65.8762,65.8372,65.8469,34870.0
2024-08-13 11:40:00,67.43,67.47,67.42,67.42,41700.0,65.8567,65.8958,65.8469,65.8469,41700.0
2024-08-13 11:45:00,67.44,67.48,67.41,67.48,34251.0,65.8665,65.9055,65.8372,65.9055,34251.0
2024-08-13 11:50:00,67.47,67.5,67.45,67.5,44425.0,65.8958,65.9251,65.8762,65.9251,44425.0
2024-08-13 11:55:00,67.49,67.52,67.49,67.5,26173.0,65.9153,65.9446,65.9153,65.9251,26173.0
2024-08-13 12:00:00,67.51,67.51,67.4,67.44,125299.0,65.9348,65.9348,65.8274,65.8665,125299.0
2024-08-13 12:05:00,67.43,67.46,67.37,67.39,37972.0,65.8567,65.886,65.7981,65.8176,37972.0
2024-08-13 12:10:00,67.39,67.46,67.38,67.45,32075.0,65.8176,65.886,65.8079,65.8762,32075.0
2024-08-13 12:15:00,67.46,67.52,67.46,67.5,30448.0,65.886,65.9446,65.886,65.9251,30448.0
2024-08-13 12:20:00,67.5,67.51,67.46,67.47,17427.0,65.9251,65.9348,65.886,65.8958,17427.0
2024-08-13 12:25:00,67.47,67.48,67.43,67.45,33988.0,65.8958,65.9055,65.8567,65.8762,33988.0
2024-08-13 12:30:00,67.45,67.45,67.4,67.45,46754.0,65.8762,65.8762,65.8274,65.8762,46754.0
2024-08-13 12:35:00,67.45,67.47,67.44,67.47,19380.0,65.8762,65.8958,65.8665,65.8958,19380.0
2024-08-13 12:40:00,67.47,67.51,67.46,67.5,42814.0,65.8958,65.9348,65.886,65.9251,42814.0
2024-08-13 12:45:00,67.5,67.56,67.48,67.56,27901.0,65.9251,65.9837,65.9055,65.9837,27901.0
2024-08-13 12:50:00,67.56,67.61,67.56,67.6,32064.0,65.9837,66.0325,65.9837,66.0227,32064.0
2024-08-13 12:55:00,67.6,67.62,67.58,67.6,20833.0,66.0227,66.0423,66.0032,66.0227,20833.0
2024-08-13 13:00:00,67.61,67.62,67.55,67.56,31487.0,66.0325,66.0423,65.9739,65.9837,31487.0
2024-08-13 13:05:00,67.56,67.56,67.53,67.53,22899.0,65.9837,65.9837,65.9544,65.9544,22899.0
2024-08-13 13:10:00,67.53,67.55,67.52,67.55,15044.0,65.9544,65.9739,65.9446,65.9739,15044.0
2024-08-13 13:15:00,67.55,67.55,67.47,67.5,22355.0,65.9739,65.9739,65.8958,65.9251,22355.0
2024-08-13 13:20:00,67.5,67.52,67.48,67.49,22362.0,65.9251,65.9446,65.9055,65.9153,22362.0
2024-08-13 13:25:00,67.5,67.5,67.45,67.48,17710.0,65.9251,65.9251,65.8762,65.9055,17710.0
2024-08-13 13:30:00,67.47,67.48,67.39,67.4,19176.0,65.8958,65.9055,65.8176,65.8274,19176.0
2024-08-13 13:35:00,67.4,67.42,67.38,67.4,24724.0,65.8274,65.8469,65.8079,65.8274,24724.0
2024-08-13 13:40:00,67.4,67.4,67.36,67.37,18314.0,65.8274,65.8274,65.7883,65.7981,18314.0
2024-08-13 13:45:00,67.37,67.38,67.23,67.31,54406.0,65.7981,65.8079,65.6614,65.7395,54406.0
2024-08-13 13:50:00,67.31,67.32,67.25,67.31,26051.0,65.7395,65.7493,65.6809,65.7395,26051.0
2024-08-13 13:55:00,67.31,67.35,67.19,67.2,1169402.0,65.7395,65.7786,65.6223,65.6321,1169402.0
2024-08-13 14:00:00,67.19,67.23,67.14,67.21,90280.0,65.6223,65.6614,65.5735,65.6418,90280.0
2024-08-13 14:05:00,67.21,67.29,67.2,67.29,70463.0,65.6418,65.72,65.6321,65.72,70463.0
2024-08-13 14:10:00,67.29,67.32,67.28,67.31,61700.0,65.72,65.7493,65.7102,65.7395,61700.0
2024-08-13 14:15:00,67.31,67.34,67.24,67.28,47208.0,65.7395,65.7688,65.6711,65.7102,47208.0
2024-08-13 14:20:00,67.28,67.34,67.28,67.34,25921.0,65.7102,65.7688,65.7102,65.7688,25921.0
2024-08-13 14:25:00,67.34,67.37,67.33,67.36,34620.0,65.7688,65.7981,65.759,65.7883,34620.0
2024-08-13 14:30:00,67.36,67.4,67.35,67.38,34244.0,65.7883,65.8274,65.7786,65.8079,34244.0
2024-08-13 14:35:00,67.39,67.47,67.38,67.47,23011.0,65.8176,65.8958,65.8079,65.8958,23011.0
2024-08-13 14:40:00,67.47,67.47,67.44,67.45,24847.0,65.8958,65.8958,65.8665,65.8762,24847.0
2024-08-13 14:45:00,67.45,67.51,67.44,67.5,35002.0,65.8762,65.9348,65.8665,65.9251,35002.0
2024-08-13 14:50:00,67.5,67.53,67.48,67.53,26299.0,65.9251,65.9544,65.9055,65.9544,26299.0
2024-08-13 14:55:00,67.53,67.54,67.52,67.54,65710.0,65.9544,65.9641,65.9446,65.9641,65710.0
2024-08-13 15:00:00,67.54,67.56,67.51,67.53,44613.0,65.9641,65.9837,65.9348,65.9544,44613.0
2024-08-13 15:05:00,67.53,67.55,67.46,67.53,86097.0,65.9544,65.9739,65.886,65.9544,86097.0
2024-08-13 15:10:00,67.54,67.56,67.51,67.53,54513.0,65.9641,65.9837,65.9348,65.9544,54513.0
2024-08-13 15:15:00,67.53,67.56,67.52,67.53,42323.0,65.9544,65.9837,65.9446,65.9544,42323.0
2024-08-13 15:20:00,67.53,67.58,67.52,67.56,54692.0,65.9544,66.0032,65.9446,65.9837,54692.0
2024-08-13 15:25:00,67.56,67.56,67.54,67.56,71268.0,65.9837,65.9837,65.9641,65.9837,71268.0
2024-08-13 15:30:00,67.56,67.58,67.54,67.55,58496.0,65.9837,66.0032,65.9641,65.9739,58496.0
2024-08-13 15:35:00,67.56,67.57,67.54,67.57,58403.0,65.9837,65.9934,65.9641,65.9934,58403.0
2024-08-13 15:40:00,67.56,67.6,67.56,67.6,107338.0,65.9837,66.0227,65.9837,66.0227,107338.0
2024-08-13 15:45:00,67.6,67.71,67.6,67.7,113026.0,66.0227,66.1302,66.0227,66.1204,113026.0
2024-08-13 15:50:00,67.7,67.71,67.59,67.62,226240.0,66.1204,66.1302,66.013,66.0423,226240.0
2024-08-13 15:55:00,67.62,67.66,67.57,67.58,518293.0,66.0423,66.0813,65.9934,66.0032,518293.0
2024-08-14 09:30:00,67.51,67.55,67.41,67.44,70386.0,65.9348,65.9739,65.8372,65.8665,70386.0
2024-08-14 09:35:00,67.39,67.54,67.36,67.51,95571.0,65.8176,65.9641,65.7883,65.9348,95571.0
2024-08-14 09:40:00,67.5,67.5,67.39,67.42,43353.0,65.9251,65.9251,65.8176,65.8469,43353.0
2024-08-14 09:45:00,67.42,67.55,67.41,67.42,36807.0,65.8469,65.9739,65.8372,65.8469,36807.0
2024-08-14 09:50:00,67.43,67.48,67.35,67.39,61497.0,65.8567,65.9055,65.7786,65.8176,61497.0
2024-08-14 09:55:00,67.39,67.41,67.31,67.36,55508.0,65.8176,65.8372,65.7395,65.7883,55508.0
2024-08-14 10:00:00,67.35,67.46,67.27,67.42,53562.0,65.7786,65.886,65.7004,65.8469,53562.0
2024-08-14 10:05:00,67.43,67.45,67.34,67.4,31621.0,65.8567,65.8762,65.7688,65.8274,31621.0
2024-08-14 10:10:00,67.41,67.41,67.22,67.27,36077.0,65.8372,65.8372,65.6516,65.7004,36077.0
2024-08-14 10:15:00,67.29,67.34,67.23,67.32,209550.0,65.72,65.7688,65.6614,65.7493,209550.0
2024-08-14 10:20:00,67.33,67.42,67.33,67.39,40276.0,65.759,65.8469,65.759,65.8176,40276.0
2024-08-14 10:25:00,67.38,67.39,67.32,67.39,64163.0,65.8079,65.8176,65.7493,65.8176,64163.0
2024-08-14 10:30:00,67.39,67.42,67.22,67.22,36199.0,65.8176,65.8469,65.6516,65.6516,36199.0
2024-08-14 10:35:00,67.23,67.28,67.13,67.26,128899.0,65.6614,65.7102,65.5637,65.6907,128899.0
2024-08-14 10:40:00,67.26,67.38,67.25,67.28,85692.0,65.6907,65.8079,65.6809,65.7102,85692.0
2024-08-14 10:45:00,67.27,67.4,67.27,67.38,29961.0,65.7004,65.8274,65.7004,65.8079,29961.0
2024-08-14 10:50:00,67.38,67.45,67.34,67.45,23397.0,65.8079,65.8762,65.7688,65.8762,23397.0
2024-08-14 10:55:00,67.44,67.44,67.36,67.41,16270.0,65.8665,65.8665,65.7883,65.8372,16270.0
2024-08-14 11:00:00,67.41,67.5,67.4,67.47,6799.0,65.8372,65.9251,65.8274,65.8958,6799.0
2024-08-14 11:05:00,67.45,67.45,67.35,67.38,20511.0,65.8762,65.8762,65.7786,65.8079,20511.0
2024-08-14 11:10:00,67.39,67.42,67.37,67.4,7873.0,65.8176,65.8469,65.7981,65.8274,7873.0
2024-08-14 11:15:00,67.41,67.42,67.35,67.4,940404.0,65.8372,65.8469,65.7786,65.8274,940404.0
2024-08-14 11:20:00,67.4,67.43,67.36,67.42,6053.0,65.8274,65.8567,65.7883,65.8469,6053.0
2024-08-14 11:25:00,67.42,67.49,67.42,67.49,23827.0,65.8469,65.9153,65.8469,65.9153,23827.0
2024-08-14 11:30:00,67.5,67.57,67.5,67.57,42342.0,65.9251,65.9934,65.9251,65.9934,42342.0
2024-08-14 11:35:00,67.57,67.58,67.51,67.56,24496.0,65.9934,66.0032,65.9348,65.9837,24496.0
2024-08-14 11:40:00,67.56,67.59,67.48,67.48,72537.0,65.9837,66.013,65.9055,65.9055,72537.0
2024-08-14 11:45:00,67.48,67.58,67.48,67.55,15258.0,65.9055,66.0032,65.9055,65.9739,15258.0
2024-08-14 11:50:00,67.56,67.6,67.56,67.59,21716.0,65.9837,66.0227,65.9837,66.013,21716.0
2024-08-14 11:55:00,67.59,67.64,67.59,67.62,19621.0,66.013,66.0618,66.013,66.0423,19621.0
2024-08-14 12:00:00,67.62,67.62,67.56,67.58,11080.0,66.0423,66.0423,65.9837,66.0032,11080.0
2024-08-14 12:05:00,67.59,67.6,67.55,67.58,211188.0,66.013,66.0227,65.9739,66.0032,211188.0
2024-08-14 12:10:00,67.59,67.63,67.57,67.57,24369.0,66.013,66.052,65.9934,65.9934,24369.0
2024-08-14 12:15:00,67.58,67.6,67.45,67.5,130256.0,66.0032,66.0227,65.8762,65.9251,130256.0
2024-08-14 12:20:00,67.51,67.52,67.38,67.4,72691.0,65.9348,65.9446,65.8079,65.8274,72691.0
2024-08-14 12:25:00,67.39,67.44,67.38,67.43,20922.0,65.8176,65.8665,65.8079,65.8567,20922.0
2024-08-14 12:30:00,67.44,67.46,67.42,67.46,10615.0,65.8665,65.886,65.8469,65.886,10615.0
2024-08-14 12:35:00,67.45,67.5,67.44,67.49,4729.0,65.8762,65.9251,65.8665,65.9153,4729.0
2024-08-14 12:40:00,67.47,67.52,67.41,67.41,36499.0,65.8958,65.9446,65.8372,65.8372,36499.0
2024-08-14 12:45:00,67.42,67.48,67.41,67.45,13046.0,65.8469,65.9055,65.8372,65.8762,13046.0
2024-08-14 12:50:00,67.47,67.56,67.47,67.56,15588.0,65.8958,65.9837,65.8958,65.9837,15588.0
2024-08-14 12:55:00,67.55,67.56,67.52,67.56,6283.0,65.9739,65.9837,65.9446,65.9837,6283.0
2024-08-14 13:00:00,67.55,67.55,67.52,67.54,4723.0,65.9739,65.9739,65.9446,65.9641,4723.0
2024-08-14 13:05:00,67.55,67.63,67.54,67.58,8424.0,65.9739,66.052,65.9641,66.0032,8424.0
2024-08-14 13:10:00,67.58,67.59,67.48,67.52,10710.0,66.0032,66.013,65.9055,65.9446,10710.0
2024-08-14 13:15:00,67.53,67.54,67.5,67.53,5715.0,65.9544,65.9641,65.9251,65.9544,5715.0
2024-08-14 13:20:00,67.53,67.53,67.48,67.51,64494.0,65.9544,65.9544,65.9055,65.9348,64494.0
2024-08-14 13:25:00,67.51,67.52,67.47,67.52,8922.0,65.9348,65.9446,65.8958,65.9446,8922.0
2024-08-14 13:30:00,67.52,67.54,67.49,67.52,23953.0,65.9446,65.9641,65.9153,65.9446,23953.0
2024-08-14 13:35:00,67.52,67.56,67.52,67.54,13087.0,65.9446,65.9837,65.9446,65.9641,13087.0
2024-08-14 13:40:00,67.54,67.55,67.49,67.53,14803.0,65.9641,65.9739,65.9153,65.9544,14803.0
2024-08-14 13:45:00,67.53,67.56,67.52,67.56,4562.0,65.9544,65.9837,65.9446,65.9837,4562.0
2024-08-14 13:50:00,67.56,67.61,67.55,67.6,25469.0,65.9837,66.0325,65.9739,66.0227,25469.0
2024-08-14 13:55:00,67.6,67.63,67.57,67.58,117925.0,66.0227,66.052,65.9934,66.0032,117925.0
2024-08-14 14:00:00,67.58,67.58,67.49,67.53,217957.0,66.0032,66.0032,65.9153,65.9544,217957.0
2024-08-14 14:05:00,67.53,67.55,67.5,67.53,22142.0,65.9544,65.9739,65.9251,65.9544,22142.0
2024-08-14 14:10:00,67.52,67.54,67.51,67.52,22528.0,65.9446,65.9641,65.9348,65.9446,22528.0
2024-08-14 14:15:00,67.52,67.53,67.51,67.53,19931.0,65.9446,65.9544,65.9348,65.9544,19931.0
2024-08-14 14:20:00,67.52,67.58,67.51,67.54,19790.0,65.9446,66.0032,65.9348,65.9641,19790.0
2024-08-14 14:25:00,67.53,67.56,67.53,67.56,17615.0,65.9544,65.9837,65.9544,65.9837,17615.0
2024-08-14 14:30:00,67.56,67.59,67.55,67.56,23310.0,65.9837,66.013,65.9739,65.9837,23310.0
2024-08-14 14:35:00,67.57,67.59,67.55,67.59,24238.0,65.9934,66.013,65.9739,66.013,24238.0
2024-08-14 14:40:00,67.58,67.61,67.57,67.59,19352.0,66.0032,66.0325,65.9934,66.013,19352.0
2024-08-14 14:45:00,67.59,67.6,67.58,67.6,22230.0,66.013,66.0227,66.0032,66.0227,22230.0
2024-08-14 14:50:00,67.59,67.65,67.59,67.64,23812.0,66.013,66.0716,66.013,66.0618,23812.0
2024-08-14 14:55:00,67.64,67.7,67.63,67.69,39134.0,66.0618,66.1204,66.052,66.1106,39134.0
2024-08-14 15:00:00,67.69,67.69,67.64,67.67,28187.0,66.1106,66.1106,66.0618,66.0911,28187.0
2024-08-14 15:05:00,67.67,67.7,67.66,67.66,37946.0,66.0911,66.1204,66.0813,66.0813,37946.0
2024-08-14 15:10:00,67.67,67.68,67.56,67.56,31075.0,66.0911,66.1009,65.9837,65.9837,31075.0
2024-08-14 15:15:00,67.57,67.59,67.55,67.58,24515.0,65.9934,66.013,65.9739,66.0032,24515.0
2024-08-14 15:20:00,67.58,67.61,67.56,67.61,26176.0,66.0032,66.0325,65.9837,66.0325,26176.0
2024-08-14 15:25:00,67.61,67.63,67.6,67.61,25453.0,66.0325,66.052,66.0227,66.0325,25453.0
2024-08-14 15:30:00,67.61,67.62,67.58,67.59,30937.0,66.0325,66.0423,66.0032,66.013,30937.0
2024-08-14 15:35:00,67.59,67.64,67.59,67.64,35914.0,66.013,66.0618,66.013,66.0618,35914.0
2024-08-14 15:40:00,67.64,67.67,67.63,67.67,46084.0,66.0618,66.0911,66.052,66.0911,46084.0
2024-08-14 15:45:00,67.67,67.68,67.63,67.67,77055.0,66.0911,66.1009,66.052,66.0911,77055.0
2024-08-14 15:50:00,67.68,67.77,67.65,67.76,418840.0,66.1009,66.1888,66.0716,66.179,418840.0
2024-08-14 15:55:00,67.76,67.76,67.68,67.69,270516.0,66.179,66.179,66.1009,66.1106,270516.0
2024-08-15 09:30:00,68.61,68.77,68.57,68.77,133964.0,67.0092,67.1654,66.9701,67.1654,133964.0
2024-08-15 09:35:00,68.77,68.83,68.73,68.82,67696.0,67.1654,67.224,67.1264,67.2143,67696.0
2024-08-15 09:40:00,68.83,68.84,68.67,68.79,87351.0,67.224,67.2338,67.0678,67.185,87351.0
2024-08-15 09:45:00,68.79,68.85,68.73,68.82,52333.0,67.185,67.2436,67.1264,67.2143,52333.0
2024-08-15 09:50:00,68.83,68.89,68.8,68.86,100580.0,67.224,67.2826,67.1947,67.2533,100580.0
2024-08-15 09:55:00,68.86,68.92,68.85,68.88,68211.0,67.2533,67.3119,67.2436,67.2729,68211.0
2024-08-15 10:00:00,68.88,68.94,68.74,68.74,40088.0,67.2729,67.3315,67.1361,67.1361,40088.0
2024-08-15 10:05:00,68.75,68.77,68.68,68.74,39575.0,67.1459,67.1654,67.0775,67.1361,39575.0
2024-08-15 10:10:00,68.74,68.88,68.73,68.87,40193.0,67.1361,67.2729,67.1264,67.2631,40193.0
2024-08-15 10:15:00,68.88,68.94,68.84,68.94,31339.0,67.2729,67.3315,67.2338,67.3315,31339.0
2024-08-15 10:20:00,68.94,69.0,68.86,68.94,31683.0,67.3315,67.3901,67.2533,67.3315,31683.0
2024-08-15 10:25:00,68.94,69.0,68.91,68.94,25778.0,67.3315,67.3901,67.3022,67.3315,25778.0
2024-08-15 10:30:00,68.93,68.97,68.92,68.97,37989.0,67.3217,67.3608,67.3119,67.3608,37989.0
2024-08-15 10:35:00,68.97,69.01,68.94,68.98,24994.0,67.3608,67.3998,67.3315,67.3705,24994.0
2024-08-15 10:40:00,68.98,69.0,68.94,68.97,31230.0,67.3705,67.3901,67.3315,67.3608,31230.0
2024-08-15 10:45:00,68.96,68.98,68.92,68.95,36054.0,67.351,67.3705,67.3119,67.3412,36054.0
2024-08-15 10:50:00,68.96,68.97,68.87,68.92,33394.0,67.351,67.3608,67.2631,67.3119,33394.0
2024-08-15 10:55:00,68.91,68.92,68.86,68.89,30322.0,67.3022,67.3119,67.2533,67.2826,30322.0
2024-08-15 11:00:00,68.9,68.95,68.89,68.95,15561.0,67.2924,67.3412,67.2826,67.3412,15561.0
2024-08-15 11:05:00,68.95,68.97,68.93,68.97,36085.0,67.3412,67.3608,67.3217,67.3608,36085.0
2024-08-15 11:10:00,68.96,68.98,68.88,68.9,22382.0,67.351,67.3705,67.2729,67.2924,22382.0
2024-08-15 11:15:00,68.91,68.97,68.9,68.95,25763.0,67.3022,67.3608,67.2924,67.3412,25763.0
2024-08-15 11:20:00,68.94,68.96,68.9,68.92,26502.0,67.3315,67.351,67.2924,67.3119,26502.0
2024-08-15 11:25:00,68.92,68.93,68.86,68.88,25189.0,67.3119,67.3217,67.2533,67.2729,25189.0
2024-08-15 11:30:00,68.88,68.9,68.83,68.87,27364.0,67.2729,67.2924,67.224,67.2631,27364.0
2024-08-15 11:35:00,68.87,68.94,68.86,68.94,38389.0,67.2631,67.3315,67.2533,67.3315,38389.0
2024-08-15 11:40:00,68.94,69.05,68.94,69.03,46215.0,67.3315,67.4389,67.3315,67.4194,46215.0
2024-08-15 11:45:00,69.03,69.05,68.99,69.02,27720.0,67.4194,67.4389,67.3803,67.4096,27720.0
2024-08-15 11:50:00,69.03,69.04,69.0,69.03,35458.0,67.4194,67.4291,67.3901,67.4194,35458.0
2024-08-15 11:55:00,69.02,69.05,69.02,69.04,34910.0,67.4096,67.4389,67.4096,67.4291,34910.0
2024-08-15 12:00:00,69.03,69.11,69.02,69.09,51534.0,67.4194,67.4975,67.4096,67.478,51534.0
2024-08-15 12:05:00,69.09,69.11,69.08,69.11,44621.0,67.478,67.4975,67.4682,67.4975,44621.0
2024-08-15 12:10:00,69.11,69.13,69.09,69.1,30976.0,67.4975,67.517,67.478,67.4877,30976.0
2024-08-15 12:15:00,69.11,69.13,69.09,69.11,17616.0,67.4975,67.517,67.478,67.4975,17616.0
2024-08-15 12:20:00,69.11,69.2,69.11,69.19,20539.0,67.4975,67.5854,67.4975,67.5756,20539.0
2024-08-15 12:25:00,69.19,69.2,69.16,69.18,78960.0,67.5756,67.5854,67.5463,67.5659,78960.0
2024-08-15 12:30:00,69.18,69.19,69.15,69.17,25331.0,67.5659,67.5756,67.5366,67.5561,25331.0
2024-08-15 12:35:00,69.17,69.19,69.15,69.16,14240.0,67.5561,67.5756,67.5366,67.5463,14240.0
2024-08-15 12:40:00,69.16,69.17,69.08,69.08,23366.0,67.5463,67.5561,67.4682,67.4682,23366.0
2024-08-15 12:45:00,69.08,69.08,68.99,69.03,36362.0,67.4682,67.4682,67.3803,67.4194,36362.0
2024-08-15 12:50:00,69.03,69.07,69.03,69.03,40641.0,67.4194,67.4584,67.4194,67.4194,40641.0
2024-08-15 12:55:00,69.03,69.06,69.03,69.06,17022.0,67.4194,67.4487,67.4194,67.4487,17022.0
2024-08-15 13:00:00,69.06,69.07,69.02,69.05,21963.0,67.4487,67.4584,67.4096,67.4389,21963.0
2024-08-15 13:05:00,69.06,69.07,69.01,69.03,32945.0,67.4487,67.4584,67.3998,67.4194,32945.0
2024-08-15 13:10:00,69.03,69.06,69.02,69.03,23260.0,67.4194,67.4487,67.4096,67.4194,23260.0
2024-08-15 13:15:00,69.03,69.05,69.0,69.0,26386.0,67.4194,67.4389,67.3901,67.3901,26386.0
2024-08-15 13:20:00,69.0,69.05,68.99,69.03,24736.0,67.3901,67.4389,67.3803,67.4194,24736.0
2024-08-15 13:25:00,69.03,69.09,69.03,69.06,38742.0,67.4194,67.478,67.4194,67.4487,38742.0
2024-08-15 13:30:00,69.06,69.1,69.06,69.09,37297.0,67.4487,67.4877,67.4487,67.478,37297.0
2024-08-15 13:35:00,69.09,69.11,69.08,69.11,31041.0,67.478,67.4975,67.4682,67.4975,31041.0
2024-08-15 13:40:00,69.11,69.12,69.07,69.09,58146.0,67.4975,67.5073,67.4584,67.478,58146.0
2024-08-15 13:45:00,69.09,69.13,69.09,69.11,29566.0,67.478,67.517,67.478,67.4975,29566.0
2024-08-15 13:50:00,69.11,69.13,69.08,69.08,13421.0,67.4975,67.517,67.4682,67.4682,13421.0
2024-08-15 13:55:00,69.08,69.11,69.07,69.11,25031.0,67.4682,67.4975,67.4584,67.4975,25031.0
2024-08-15 14:00:00,69.11,69.13,69.09,69.13,38558.0,67.4975,67.517,67.478,67.517,38558.0
2024-08-15 14:05:00,69.13,69.13,69.11,69.11,45130.0,67.517,67.517,67.4975,67.4975,45130.0
2024-08-15 14:10:00,69.11,69.11,69.07,69.07,98186.0,67.4975,67.4975,67.4584,67.4584,98186.0
2024-08-15 14:15:00,69.06,69.1,69.03,69.09,36863.0,67.4487,67.4877,67.4194,67.478,36863.0
2024-08-15 14:20:00,69.1,69.1,69.07,69.08,25481.0,67.4877,67.4877,67.4584,67.4682,25481.0
2024-08-15 14:25:00,69.09,69.13,69.08,69.12,19513.0,67.478,67.517,67.4682,67.5073,19513.0
2024-08-15 14:30:00,69.12,69.12,69.09,69.1,19112.0,67.5073,67.5073,67.478,67.4877,19112.0
2024-08-15 14:35:00,69.09,69.12,69.08,69.09,15491.0,67.478,67.5073,67.4682,67.478,15491.0
2024-08-15 14:40:00,69.08,69.1,69.06,69.09,11471.0,67.4682,67.4877,67.4487,67.478,11471.0
2024-08-15 14:45:00,69.09,69.1,69.09,69.1,11605.0,67.478,67.4877,67.478,67.4877,11605.0
2024-08-15 14:50:00,69.09,69.09,69.04,69.08,24214.0,67.478,67.478,67.4291,67.4682,24214.0
2024-08-15 14:55:00,69.08,69.08,69.05,69.08,38973.0,67.4682,67.4682,67.4389,67.4682,38973.0
2024-08-15 15:00:00,69.09,69.09,69.03,69.08,32943.0,67.478,67.478,67.4194,67.4682,32943.0
2024-08-15 15:05:00,69.08,69.1,69.07,69.08,32025.0,67.4682,67.4877,67.4584,67.4682,32025.0
2024-08-15 15:10:00,69.08,69.08,69.03,69.06,22326.0,67.4682,67.4682,67.4194,67.4487,22326.0
2024-08-15 15:15:00,69.06,69.09,69.05,69.07,60262.0,67.4487,67.478,67.4389,67.4584,60262.0
2024-08-15 15:20:00,69.08,69.1,69.06,69.09,28289.0,67.4682,67.4877,67.4487,67.478,28289.0
2024-08-15 15:25:00,69.09,69.12,69.06,69.09,40277.0,67.478,67.5073,67.4487,67.478,40277.0
2024-08-15 15:30:00,69.09,69.12,69.08,69.09,29544.0,67.478,67.5073,67.4682,67.478,29544.0
2024-08-15 15:35:00,69.09,69.1,69.06,69.09,31355.0,67.478,67.4877,67.4487,67.478,31355.0
2024-08-15 15:40:00,69.1,69.1,69.06,69.06,32455.0,67.4877,67.4877,67.4487,67.4487,32455.0
2024-08-15 15:45:00,69.06,69.07,69.04,69.05,69509.0,67.4487,67.4584,67.4291,67.4389,69509.0
2024-08-15 15:50:00,69.05,69.05,68.93,68.98,209058.0,67.4389,67.4389,67.3217,67.3705,209058.0
2024-08-15 15:55:00,68.98,69.03,68.96,69.01,303399.0,67.3705,67.4194,67.351,67.3998,303399.0
2024-08-16 09:30:00,69.17,69.26,69.11,69.17,84552.0,67.5561,67.644,67.4975,67.5561,84552.0
2024-08-16 09:35:00,69.17,69.22,69.16,69.2,47420.0,67.5561,67.6049,67.5463,67.5854,47420.0
2024-08-16 09:40:00,69.2,69.28,69.17,69.17,42105.0,67.5854,67.6635,67.5561,67.5561,42105.0
2024-08-16 09:45:00,69.18,69.29,69.15,69.29,31250.0,67.5659,67.6733,67.5366,67.6733,31250.0
2024-08-16 09:50:00,69.27,69.35,69.26,69.34,26524.0,67.6538,67.7319,67.644,67.7221,26524.0
2024-08-16 09:55:00,69.33,69.34,69.27,69.32,19321.0,67.7124,67.7221,67.6538,67.7026,19321.0
2024-08-16 10:00:00,69.31,69.47,69.27,69.35,45265.0,67.6928,67.8491,67.6538,67.7319,45265.0
2024-08-16 10:05:00,69.36,69.39,69.32,69.33,28047.0,67.7417,67.771,67.7026,67.7124,28047.0
2024-08-16 10:10:00,69.31,69.37,69.3,69.35,11852.0,67.6928,67.7514,67.6831,67.7319,11852.0
2024-08-16 10:15:00,69.35,69.43,69.34,69.42,14507.0,67.7319,67.81,67.7221,67.8003,14507.0
2024-08-16 10:20:00,69.42,69.42,69.27,69.28,12630.0,67.8003,67.8003,67.6538,67.6635,12630.0
2024-08-16 10:25:00,69.29,69.32,69.26,69.29,12171.0,67.6733,67.7026,67.644,67.6733,12171.0
2024-08-16 10:30:00,69.27,69.31,69.2,69.25,44824.0,67.6538,67.6928,67.5854,67.6342,44824.0
2024-08-16 10:35:00,69.25,69.29,69.19,69.21,10191.0,67.6342,67.6733,67.5756,67.5952,10191.0
2024-08-16 10:40:00,69.22,69.23,69.14,69.19,25062.0,67.6049,67.6147,67.5268,67.5756,25062.0
2024-08-16 10:45:00,69.18,69.2,69.08,69.11,33135.0,67.5659,67.5854,67.4682,67.4975,33135.0
2024-08-16 10:50:00,69.13,69.3,69.13,69.28,1715737.0,67.517,67.6831,67.517,67.6635,1715737.0
2024-08-16 10:55:00,69.28,69.34,69.24,69.24,137619.0,67.6635,67.7221,67.6245,67.6245,137619.0
2024-08-16 11:00:00,69.24,69.3,69.23,69.3,22342.0,67.6245,67.6831,67.6147,67.6831,22342.0
2024-08-16 11:05:00,69.29,69.29,69.24,69.26,175667.0,67.6733,67.6733,67.6245,67.644,175667.0
2024-08-16 11:10:00,69.26,69.33,69.25,69.32,198805.0,67.644,67.7124,67.6342,67.7026,198805.0
2024-08-16 11:15:00,69.32,69.33,69.24,69.26,31898.0,67.7026,67.7124,67.6245,67.644,31898.0
2024-08-16 11:20:00,69.27,69.28,69.22,69.25,48399.0,67.6538,67.6635,67.6049,67.6342,48399.0
2024-08-16 11:25:00,69.24,69.25,69.2,69.24,54318.0,67.6245,67.6342,67.5854,67.6245,54318.0
2024-08-16 11:30:00,69.25,69.29,69.21,69.26,87204.0,67.6342,67.6733,67.5952,67.644,87204.0
2024-08-16 11:35:00,69.26,69.34,69.25,69.29,80172.0,67.644,67.7221,67.6342,67.6733,80172.0
2024-08-16 11:40:00,69.3,69.3,69.24,69.27,25413.0,67.6831,67.6831,67.6245,67.6538,25413.0
2024-08-16 11:45:00,69.28,69.33,69.27,69.3,66389.0,67.6635,67.7124,67.6538,67.6831,66389.0
2024-08-16 11:50:00,69.3,69.3,69.24,69.29,83090.0,67.6831,67.6831,67.6245,67.6733,83090.0
2024-08-16 11:55:00,69.28,69.35,69.28,69.32,98713.0,67.6635,67.7319,67.6635,67.7026,98713.0
2024-08-16 12:00:00,69.31,69.32,69.28,69.31,24998.0,67.6928,67.7026,67.6635,67.6928,24998.0
2024-08-16 12:05:00,69.31,69.32,69.29,69.31,26801.0,67.6928,67.7026,67.6733,67.6928,26801.0
2024-08-16 12:10:00,69.31,69.4,69.31,69.39,151175.0,67.6928,67.7807,67.6928,67.771,151175.0
2024-08-16 12:15:00,69.39,69.39,69.34,69.34,15432.0,67.771,67.771,67.7221,67.7221,15432.0
2024-08-16 12:20:00,69.34,69.37,69.33,69.37,13245.0,67.7221,67.7514,67.7124,67.7514,13245.0
2024-08-16 12:25:00,69.38,69.38,69.34,69.38,167695.0,67.7612,67.7612,67.7221,67.7612,167695.0
2024-08-16 12:30:00,69.39,69.4,69.36,69.39,11364.0,67.771,67.7807,67.7417,67.771,11364.0
2024-08-16 12:35:00,69.4,69.43,69.38,69.42,13571.0,67.7807,67.81,67.7612,67.8003,13571.0
2024-08-16 12:40:00,69.42,69.43,69.39,69.41,16811.0,67.8003,67.81,67.771,67.7905,16811.0
2024-08-16 12:45:00,69.4,69.41,69.37,69.41,41985.0,67.7807,67.7905,67.7514,67.7905,41985.0
2024-08-16 12:50:00,69.41,69.47,69.4,69.47,104555.0,67.7905,67.8491,67.7807,67.8491,104555.0
2024-08-16 12:55:00,69.47,69.57,69.45,69.53,153792.0,67.8491,67.9468,67.8296,67.9077,153792.0
2024-08-16 13:00:00,69.53,69.54,69.46,69.49,13034.0,67.9077,67.9175,67.8393,67.8686,13034.0
2024-08-16 13:05:00,69.5,69.51,69.46,69.47,7682.0,67.8784,67.8882,67.8393,67.8491,7682.0
2024-08-16 13:10:00,69.47,69.5,69.46,69.46,10302.0,67.8491,67.8784,67.8393,67.8393,10302.0
2024-08-16 13:15:00,69.47,69.49,69.44,69.49,9978.0,67.8491,67.8686,67.8198,67.8686,9978.0
2024-08-16 13:20:00,69.48,69.5,69.47,69.48,17321.0,67.8589,67.8784,67.8491,67.8589,17321.0
2024-08-16 13:25:00,69.48,69.5,69.45,69.5,8631.0,67.8589,67.8784,67.8296,67.8784,8631.0
2024-08-16 13:30:00,69.5,69.5,69.48,69.5,16561.0,67.8784,67.8784,67.8589,67.8784,16561.0
2024-08-16 13:35:00,69.5,69.51,69.48,69.5,7300.0,67.8784,67.8882,67.8589,67.8784,7300.0
2024-08-16 13:40:00,69.5,69.51,69.47,69.51,12103.0,67.8784,67.8882,67.8491,67.8882,12103.0
2024-08-16 13:45:00,69.52,69.52,69.43,69.5,575847.0,67.8979,67.8979,67.81,67.8784,575847.0
2024-08-16 13:50:00,69.5,69.5,69.41,69.42,9029.0,67.8784,67.8784,67.7905,67.8003,9029.0
2024-08-16 13:55:00,69.42,69.49,69.42,69.48,15562.0,67.8003,67.8686,67.8003,67.8589,15562.0
2024-08-16 14:00:00,69.48,69.49,69.45,69.45,6833.0,67.8589,67.8686,67.8296,67.8296,6833.0
2024-08-16 14:05:00,69.45,69.46,69.4,69.41,9267.0,67.8296,67.8393,67.7807,67.7905,9267.0
2024-08-16 14:10:00,69.41,69.43,69.4,69.41,11522.0,67.7905,67.81,67.7807,67.7905,11522.0
2024-08-16 14:15:00,69.42,69.44,69.4,69.41,84266.0,67.8003,67.8198,67.7807,67.7905,84266.0
2024-08-16 14:20:00,69.41,69.41,69.38,69.39,20872.0,67.7905,67.7905,67.7612,67.771,20872.0
2024-08-16 14:25:00,69.4,69.42,69.39,69.42,74609.0,67.7807,67.8003,67.771,67.8003,74609.0
2024-08-16 14:30:00,69.42,69.45,69.41,69.45,80029.0,67.8003,67.8296,67.7905,67.8296,80029.0
2024-08-16 14:35:00,69.45,69.48,69.44,69.45,27285.0,67.8296,67.8589,67.8198,67.8296,27285.0
2024-08-16 14:40:00,69.45,69.46,69.42,69.42,12930.0,67.8296,67.8393,67.8003,67.8003,12930.0
2024-08-16 14:45:00,69.42,69.46,69.41,69.44,29698.0,67.8003,67.8393,67.7905,67.8198,29698.0
2024-08-16 14:50:00,69.44,69.49,69.43,69.48,17326.0,67.8198,67.8686,67.81,67.8589,17326.0
2024-08-16 14:55:00,69.5,69.5,69.43,69.47,56160.0,67.8784,67.8784,67.81,67.8491,56160.0
2024-08-16 15:00:00,69.47,69.49,69.45,69.46,7823.0,67.8491,67.8686,67.8296,67.8393,7823.0
2024-08-16 15:05:00,69.46,69.47,69.43,69.44,6200.0,67.8393,67.8491,67.81,67.8198,6200.0
2024-08-16 15:10:00,69.44,69.46,69.4,69.45,21893.0,67.8198,67.8393,67.7807,67.8296,21893.0
2024-08-16 15:15:00,69.45,69.48,69.43,69.46,14273.0,67.8296,67.8589,67.81,67.8393,14273.0
2024-08-16 15:20:00,69.47,69.47,69.41,69.44,19800.0,67.8491,67.8491,67.7905,67.8198,19800.0
2024-08-16 15:25:00,69.44,69.44,69.41,69.41,9496.0,67.8198,67.8198,67.7905,67.7905,9496.0
2024-08-16 15:30:00,69.42,69.42,69.37,69.39,40326.0,67.8003,67.8003,67.7514,67.771,40326.0
2024-08-16 15:35:00,69.39,69.41,69.36,69.37,19705.0,67.771,67.7905,67.7417,67.7514,19705.0
2024-08-16 15:40:00,69.37,69.38,69.32,69.33,62351.0,67.7514,67.7612,67.7026,67.7124,62351.0
2024-08-16 15:45:00,69.33,69.36,69.28,69.33,70252.0,67.7124,67.7417,67.6635,67.7124,70252.0
2024-08-16 15:50:00,69.33,69.37,69.31,69.37,70601.0,67.7124,67.7514,67.6928,67.7514,70601.0
2024-08-16 15:55:00,69.36,69.41,69.35,69.38,203083.0,67.7417,67.7905,67.7319,67.7612,203083.0
2024-08-19 09:30:00,69.87,69.99,69.85,69.95,55107.0,68.2398,68.357,68.2202,68.3179,55107.0
2024-08-19 09:35:00,69.93,69.96,69.87,69.93,43524.0,68.2984,68.3277,68.2398,68.2984,43524.0
2024-08-19 09:40:00,69.95,70.02,69.91,69.92,18093.0,68.3179,68.3863,68.2788,68.2886,18093.0
2024-08-19 09:45:00,69.93,70.05,69.92,70.03,62114.0,68.2984,68.4156,68.2886,68.396,62114.0
2024-08-19 09:50:00,70.03,70.06,69.99,70.0,83261.0,68.396,68.4253,68.357,68.3667,83261.0
2024-08-19 09:55:00,69.99,70.05,69.96,70.03,45083.0,68.357,68.4156,68.3277,68.396,45083.0
2024-08-19 10:00:00,70.05,70.11,69.99,70.11,78778.0,68.4156,68.4742,68.357,68.4742,78778.0
2024-08-19 10:05:00,70.1,70.16,70.07,70.11,123404.0,68.4644,68.523,68.4351,68.4742,123404.0
2024-08-19 10:10:00,70.12,70.13,70.07,70.07,95354.0,68.4839,68.4937,68.4351,68.4351,95354.0
2024-08-19 10:15:00,70.08,70.1,69.95,69.96,32950.0,68.4449,68.4644,68.3179,68.3277,32950.0
2024-08-19 10:20:00,69.96,70.07,69.95,70.06,9308.0,68.3277,68.4351,68.3179,68.4253,9308.0
2024-08-19 10:25:00,70.07,70.12,70.05,70.11,24401.0,68.4351,68.4839,68.4156,68.4742,24401.0
2024-08-19 10:30:00,70.12,70.17,70.11,70.16,21582.0,68.4839,68.5328,68.4742,68.523,21582.0
2024-08-19 10:35:00,70.16,70.18,70.13,70.18,6489.0,68.523,68.5425,68.4937,68.5425,6489.0
2024-08-19 10:40:00,70.17,70.22,70.16,70.21,23716.0,68.5328,68.5816,68.523,68.5718,23716.0
2024-08-19 10:45:00,70.21,70.27,70.21,70.26,24299.0,68.5718,68.6304,68.5718,68.6207,24299.0
2024-08-19 10:50:00,70.25,70.31,70.25,70.26,25755.0,68.6109,68.6695,68.6109,68.6207,25755.0
2024-08-19 10:55:00,70.26,70.27,70.22,70.24,33803.0,68.6207,68.6304,68.5816,68.6011,33803.0
2024-08-19 11:00:00,70.25,70.26,70.22,70.25,49484.0,68.6109,68.6207,68.5816,68.6109,49484.0
2024-08-19 11:05:00,70.24,70.29,70.23,70.28,78483.0,68.6011,68.65,68.5914,68.6402,78483.0
2024-08-19 11:10:00,70.28,70.29,70.24,70.25,9060.0,68.6402,68.65,68.6011,68.6109,9060.0
2024-08-19 11:15:00,70.26,70.26,70.22,70.25,10391.0,68.6207,68.6207,68.5816,68.6109,10391.0
2024-08-19 11:20:00,70.25,70.27,70.21,70.27,32941.0,68.6109,68.6304,68.5718,68.6304,32941.0
2024-08-19 11:25:00,70.26,70.27,70.22,70.26,23716.0,68.6207,68.6304,68.5816,68.6207,23716.0
2024-08-19 11:30:00,70.26,70.3,70.24,70.27,20563.0,68.6207,68.6597,68.6011,68.6304,20563.0
2024-08-19 11:35:00,70.26,70.26,70.22,70.24,9448.0,68.6207,68.6207,68.5816,68.6011,9448.0
2024-08-19 11:40:00,70.25,70.26,70.22,70.22,13055.0,68.6109,68.6207,68.5816,68.5816,13055.0
2024-08-19 11:45:00,70.21,70.22,70.19,70.2,50432.0,68.5718,68.5816,68.5523,68.5621,50432.0
2024-08-19 11:50:00,70.2,70.24,70.19,70.23,19465.0,68.5621,68.6011,68.5523,68.5914,19465.0
2024-08-19 11:55:00,70.23,70.24,70.09,70.14,62136.0,68.5914,68.6011,68.4546,68.5035,62136.0
2024-08-19 12:00:00,70.14,70.2,70.1,70.16,18875.0,68.5035,68.5621,68.4644,68.523,18875.0
2024-08-19 12:05:00,70.15,70.19,70.14,70.19,11573.0,68.5132,68.5523,68.5035,68.5523,11573.0
2024-08-19 12:10:00,70.2,70.22,70.17,70.18,123989.0,68.5621,68.5816,68.5328,68.5425,123989.0
2024-08-19 12:15:00,70.18,70.21,70.17,70.21,7087.0,68.5425,68.5718,68.5328,68.5718,7087.0
2024-08-19 12:20:00,70.2,70.21,70.19,70.19,13504.0,68.5621,68.5718,68.5523,68.5523,13504.0
2024-08-19 12:25:00,70.19,70.21,70.18,70.2,14864.0,68.5523,68.5718,68.5425,68.5621,14864.0
2024-08-19 12:30:00,70.2,70.2,70.15,70.16,19442.0,68.5621,68.5621,68.5132,68.523,19442.0
2024-08-19 12:35:00,70.16,70.19,70.16,70.18,1732.0,68.523,68.5523,68.523,68.5425,1732.0
2024-08-19 12:40:00,70.18,70.21,70.18,70.19,19723.0,68.5425,68.5718,68.5425,68.5523,19723.0
2024-08-19 12:45:00,70.19,70.19,70.17,70.19,14289.0,68.5523,68.5523,68.5328,68.5523,14289.0
2024-08-19 12:50:00,70.19,70.25,70.19,70.25,12091.0,68.5523,68.6109,68.5523,68.6109,12091.0
2024-08-19 12:55:00,70.25,70.26,70.22,70.23,50833.0,68.6109,68.6207,68.5816,68.5914,50833.0
2024-08-19 13:00:00,70.24,70.27,70.22,70.26,45968.0,68.6011,68.6304,68.5816,68.6207,45968.0
2024-08-19 13:05:00,70.26,70.27,70.24,70.26,13249.0,68.6207,68.6304,68.6011,68.6207,13249.0
2024-08-19 13:10:00,70.27,70.27,70.23,70.23,16143.0,68.6304,68.6304,68.5914,68.5914,16143.0
2024-08-19 13:15:00,70.23,70.27,70.23,70.26,10456.0,68.5914,68.6304,68.5914,68.6207,10456.0
2024-08-19 13:20:00,70.26,70.27,70.24,70.26,12516.0,68.6207,68.6304,68.6011,68.6207,12516.0
2024-08-19 13:25:00,70.25,70.27,70.22,70.23,12889.0,68.6109,68.6304,68.5816,68.5914,12889.0
2024-08-19 13:30:00,70.23,70.24,70.19,70.24,16384.0,68.5914,68.6011,68.5523,68.6011,16384.0
2024-08-19 13:35:00,70.23,70.28,70.23,70.28,30244.0,68.5914,68.6402,68.5914,68.6402,30244.0
2024-08-19 13:40:00,70.29,70.29,70.27,70.29,14908.0,68.65,68.65,68.6304,68.65,14908.0
2024-08-19 13:45:00,70.29,70.3,70.28,70.29,14239.0,68.65,68.6597,68.6402,68.65,14239.0
2024-08-19 13:50:00,70.29,70.33,70.28,70.33,25044.0,68.65,68.689,68.6402,68.689,25044.0
2024-08-19 13:55:00,70.33,70.38,70.31,70.37,21460.0,68.689,68.7379,68.6695,68.7281,21460.0
2024-08-19 14:00:00,70.37,70.41,70.37,70.38,52044.0,68.7281,68.7672,68.7281,68.7379,52044.0
2024-08-19 14:05:00,70.38,70.39,70.35,70.36,19563.0,68.7379,68.7476,68.7086,68.7183,19563.0
2024-08-19 14:10:00,70.36,70.37,70.35,70.36,11806.0,68.7183,68.7281,68.7086,68.7183,11806.0
2024-08-19 14:15:00,70.36,70.37,70.34,70.36,15212.0,68.7183,68.7281,68.6988,68.7183,15212.0
2024-08-19 14:20:00,70.36,70.36,70.33,70.36,5239.0,68.7183,68.7183,68.689,68.7183,5239.0
2024-08-19 14:25:00,70.35,70.37,70.35,70.37,6590.0,68.7086,68.7281,68.7086,68.7281,6590.0
2024-08-19 14:30:00,70.37,70.4,70.37,70.39,5612.0,68.7281,68.7574,68.7281,68.7476,5612.0
2024-08-19 14:35:00,70.39,70.39,70.35,70.36,8116.0,68.7476,68.7476,68.7086,68.7183,8116.0
2024-08-19 14:40:00,70.35,70.44,70.35,70.43,25308.0,68.7086,68.7965,68.7086,68.7867,25308.0
2024-08-19 14:45:00,70.42,70.46,70.42,70.45,12150.0,68.7769,68.816,68.7769,68.8062,12150.0
2024-08-19 14:50:00,70.45,70.45,70.43,70.44,43735.0,68.8062,68.8062,68.7867,68.7965,43735.0
2024-08-19 14:55:00,70.45,70.45,70.4,70.41,15982.0,68.8062,68.8062,68.7574,68.7672,15982.0
2024-08-19 15:00:00,70.4,70.41,70.37,70.39,28740.0,68.7574,68.7672,68.7281,68.7476,28740.0
2024-08-19 15:05:00,70.39,70.42,70.38,70.41,30912.0,68.7476,68.7769,68.7379,68.7672,30912.0
2024-08-19 15:10:00,70.41,70.41,70.37,70.38,50506.0,68.7672,68.7672,68.7281,68.7379,50506.0
2024-08-19 15:15:00,70.38,70.4,70.37,70.4,17248.0,68.7379,68.7574,68.7281,68.7574,17248.0
2024-08-19 15:20:00,70.39,70.41,70.38,70.41,26474.0,68.7476,68.7672,68.7379,68.7672,26474.0
2024-08-19 15:25:00,70.41,70.43,70.38,70.4,81569.0,68.7672,68.7867,68.7379,68.7574,81569.0
2024-08-19 15:30:00,70.4,70.43,70.38,70.39,52715.0,68.7574,68.7867,68.7379,68.7476,52715.0
2024-08-19 15:35:00,70.39,70.4,70.34,70.35,35989.0,68.7476,68.7574,68.6988,68.7086,35989.0
2024-08-19 15:40:00,70.36,70.36,70.3,70.31,43799.0,68.7183,68.7183,68.6597,68.6695,43799.0
2024-08-19 15:45:00,70.31,70.32,70.27,70.27,31299.0,68.6695,68.6793,68.6304,68.6304,31299.0
2024-08-19 15:50:00,70.28,70.4,70.28,70.39,130232.0,68.6402,68.7574,68.6402,68.7476,130232.0
2024-08-19 15:55:00,70.39,70.4,70.32,70.33,227309.0,68.7476,68.7574,68.6793,68.689,227309.0
2024-08-20 09:30:00,70.11,70.17,70.11,70.15,98196.0,68.4742,68.5328,68.4742,68.5132,98196.0
2024-08-20 09:35:00,70.15,70.16,70.1,70.1,62185.0,68.5132,68.523,68.4644,68.4644,62185.0
2024-08-20 09:40:00,70.09,70.21,70.09,70.2,80472.0,68.4546,68.5718,68.4546,68.5621,80472.0
2024-08-20 09:45:00,70.2,70.24,70.17,70.24,26963.0,68.5621,68.6011,68.5328,68.6011,26963.0
2024-08-20 09:50:00,70.23,70.33,70.22,70.33,31454.0,68.5914,68.689,68.5816,68.689,31454.0
2024-08-20 09:55:00,70.32,70.38,70.32,70.38,24881.0,68.6793,68.7379,68.6793,68.7379,24881.0
2024-08-20 10:00:00,70.38,70.43,70.31,70.31,32892.0,68.7379,68.7867,68.6695,68.6695,32892.0
2024-08-20 10:05:00,70.31,70.33,70.29,70.31,21214.0,68.6695,68.689,68.65,68.6695,21214.0
2024-08-20 10:10:00,70.31,70.31,70.17,70.23,45163.0,68.6695,68.6695,68.5328,68.5914,45163.0
2024-08-20 10:15:00,70.22,70.22,70.14,70.15,38008.0,68.5816,68.5816,68.5035,68.5132,38008.0
2024-08-20 10:20:00,70.14,70.18,70.09,70.14,65633.0,68.5035,68.5425,68.4546,68.5035,65633.0
2024-08-20 10:25:00,70.14,70.17,70.08,70.16,44662.0,68.5035,68.5328,68.4449,68.523,44662.0
2024-08-20 10:30:00,70.15,70.17,70.1,70.16,43159.0,68.5132,68.5328,68.4644,68.523,43159.0
2024-08-20 10:35:00,70.17,70.17,70.05,70.06,84049.0,68.5328,68.5328,68.4156,68.4253,84049.0
2024-08-20 10:40:00,70.06,70.15,70.04,70.07,38390.0,68.4253,68.5132,68.4058,68.4351,38390.0
2024-08-20 10:45:00,70.06,70.21,70.06,70.2,18570.0,68.4253,68.5718,68.4253,68.5621,18570.0
2024-08-20 10:50:00,70.19,70.21,70.15,70.2,32236.0,68.5523,68.5718,68.5132,68.5621,32236.0
2024-08-20 10:55:00,70.19,70.2,70.06,70.1,23637.0,68.5523,68.5621,68.4253,68.4644,23637.0
2024-08-20 11:00:00,70.1,70.12,70.06,70.08,10997.0,68.4644,68.4839,68.4253,68.4449,10997.0
2024-08-20 11:05:00,70.09,70.13,70.07,70.09,17363.0,68.4546,68.4937,68.4351,68.4546,17363.0
2024-08-20 11:10:00,70.09,70.13,70.06,70.08,18968.0,68.4546,68.4937,68.4253,68.4449,18968.0
2024-08-20 11:15:00,70.08,70.17,70.07,70.14,12779.0,68.4449,68.5328,68.4351,68.5035,12779.0
2024-08-20 11:20:00,70.15,70.19,70.13,70.15,36820.0,68.5132,68.5523,68.4937,68.5132,36820.0
2024-08-20 11:25:00,70.15,70.15,70.04,70.07,22040.0,68.5132,68.5132,68.4058,68.4351,22040.0
2024-08-20 11:30:00,70.04,70.08,70.04,70.07,33901.0,68.4058,68.4449,68.4058,68.4351,33901.0
2024-08-20 11:35:00,70.06,70.14,70.05,70.13,8815.0,68.4253,68.5035,68.4156,68.4937,8815.0
2024-08-20 11:40:00,70.13,70.13,70.04,70.04,29305.0,68.4937,68.4937,68.4058,68.4058,29305.0
2024-08-20 11:45:00,70.05,70.07,70.02,70.03,11612.0,68.4156,68.4351,68.3863,68.396,11612.0
2024-08-20 11:50:00,70.03,70.13,70.03,70.13,30222.0,68.396,68.4937,68.396,68.4937,30222.0
2024-08-20 11:55:00,70.13,70.21,70.12,70.21,9020.0,68.4937,68.5718,68.4839,68.5718,9020.0
2024-08-20 12:00:00,70.21,70.22,70.16,70.21,20657.0,68.5718,68.5816,68.523,68.5718,20657.0
2024-08-20 12:05:00,70.21,70.25,70.15,70.17,8584.0,68.5718,68.6109,68.5132,68.5328,8584.0
2024-08-20 12:10:00,70.19,70.21,70.13,70.15,170153.0,68.5523,68.5718,68.4937,68.5132,170153.0
2024-08-20 12:15:00,70.16,70.16,70.08,70.09,15423.0,68.523,68.523,68.4449,68.4546,15423.0
2024-08-20 12:20:00,70.08,70.11,70.05,70.09,21664.0,68.4449,68.4742,68.4156,68.4546,21664.0
2024-08-20 12:25:00,70.09,70.12,70.09,70.12,28835.0,68.4546,68.4839,68.4546,68.4839,28835.0
2024-08-20 12:30:00,70.12,70.15,70.11,70.14,50562.0,68.4839,68.5132,68.4742,68.5035,50562.0
2024-08-20 12:35:00,70.13,70.14,70.09,70.12,11497.0,68.4937,68.5035,68.4546,68.4839,11497.0
2024-08-20 12:40:00,70.12,70.13,70.08,70.12,93101.0,68.4839,68.4937,68.4449,68.4839,93101.0
2024-08-20 12:45:00,70.11,70.15,70.1,70.15,366686.0,68.4742,68.5132,68.4644,68.5132,366686.0
2024-08-20 12:50:00,70.16,70.16,70.06,70.06,11451.0,68.523,68.523,68.4253,68.4253,11451.0
2024-08-20 12:55:00,70.08,70.08,70.01,70.01,83847.0,68.4449,68.4449,68.3765,68.3765,83847.0
2024-08-20 13:00:00,70.01,70.05,69.91,70.03,218028.0,68.3765,68.4156,68.2788,68.396,218028.0
2024-08-20 13:05:00,70.03,70.11,70.02,70.09,37647.0,68.396,68.4742,68.3863,68.4546,37647.0
2024-08-20 13:10:00,70.1,70.1,70.02,70.02,13717.0,68.4644,68.4644,68.3863,68.3863,13717.0
2024-08-20 13:15:00,70.01,70.04,70.01,70.02,8929.0,68.3765,68.4058,68.3765,68.3863,8929.0
2024-08-20 13:20:00,70.02,70.02,69.98,69.99,9302.0,68.3863,68.3863,68.3472,68.357,9302.0
2024-08-20 13:25:00,69.99,70.07,69.99,70.03,9309.0,68.357,68.4351,68.357,68.396,9309.0
2024-08-20 13:30:00,70.03,70.04,70.01,70.02,4242.0,68.396,68.4058,68.3765,68.3863,4242.0
2024-08-20 13:35:00,70.03,70.04,70.0,70.03,7304.0,68.396,68.4058,68.3667,68.396,7304.0
2024-08-20 13:40:00,70.03,70.07,70.02,70.07,15632.0,68.396,68.4351,68.3863,68.4351,15632.0
2024-08-20 13:45:00,70.06,70.1,70.05,70.09,19308.0,68.4253,68.4644,68.4156,68.4546,19308.0
2024-08-20 13:50:00,70.08,70.1,70.06,70.07,27454.0,68.4449,68.4644,68.4253,68.4351,27454.0
2024-08-20 13:55:00,70.08,70.09,70.06,70.08,22588.0,68.4449,68.4546,68.4253,68.4449,22588.0
2024-08-20 14:00:00,70.07,70.11,70.06,70.11,23783.0,68.4351,68.4742,68.4253,68.4742,23783.0
2024-08-20 14:05:00,70.1,70.15,70.09,70.13,23951.0,68.4644,68.5132,68.4546,68.4937,23951.0
2024-08-20 14:10:00,70.12,70.2,70.12,70.19,27718.0,68.4839,68.5621,68.4839,68.5523,27718.0
2024-08-20 14:15:00,70.19,70.23,70.18,70.23,17688.0,68.5523,68.5914,68.5425,68.5914,17688.0
2024-08-20 14:20:00,70.23,70.25,70.2,70.23,48281.0,68.5914,68.6109,68.5621,68.5914,48281.0
2024-08-20 14:25:00,70.23,70.23,70.18,70.19,7635.0,68.5914,68.5914,68.5425,68.5523,7635.0
2024-08-20 14:30:00,70.19,70.22,70.18,70.21,7179.0,68.5523,68.5816,68.5425,68.5718,7179.0
2024-08-20 14:35:00,70.19,70.24,70.19,70.23,9748.0,68.5523,68.6011,68.5523,68.5914,9748.0
2024-08-20 14:40:00,70.23,70.25,70.22,70.22,16530.0,68.5914,68.6109,68.5816,68.5816,16530.0
2024-08-20 14:45:00,70.22,70.23,70.2,70.22,9589.0,68.5816,68.5914,68.5621,68.5816,9589.0
2024-08-20 14:50:00,70.22,70.24,70.18,70.21,22419.0,68.5816,68.6011,68.5425,68.5718,22419.0
2024-08-20 14:55:00,70.21,70.23,70.2,70.22,18553.0,68.5718,68.5914,68.5621,68.5816,18553.0
2024-08-20 15:00:00,70.22,70.24,70.2,70.23,17109.0,68.5816,68.6011,68.5621,68.5914,17109.0
2024-08-20 15:05:00,70.23,70.24,70.19,70.2,333828.0,68.5914,68.6011,68.5523,68.5621,333828.0
2024-08-20 15:10:00,70.2,70.2,70.18,70.19,17143.0,68.5621,68.5621,68.5425,68.5523,17143.0
2024-08-20 15:15:00,70.2,70.21,70.16,70.2,23886.0,68.5621,68.5718,68.523,68.5621,23886.0
2024-08-20 15:20:00,70.2,70.21,70.16,70.17,17066.0,68.5621,68.5718,68.523,68.5328,17066.0
2024-08-20 15:25:00,70.17,70.19,70.14,70.15,41370.0,68.5328,68.5523,68.5035,68.5132,41370.0
2024-08-20 15:30:00,70.16,70.17,70.13,70.16,26837.0,68.523,68.5328,68.4937,68.523,26837.0
2024-08-20 15:35:00,70.16,70.18,70.14,70.15,18765.0,68.523,68.5425,68.5035,68.5132,18765.0
2024-08-20 15:40:00,70.15,70.18,70.11,70.11,79899.0,68.5132,68.5425,68.4742,68.4742,79899.0
2024-08-20 15:45:00,70.12,70.18,70.11,70.17,119914.0,68.4839,68.5425,68.4742,68.5328,119914.0
2024-08-20 15:50:00,70.18,70.19,70.08,70.09,56425.0,68.5425,68.5523,68.4449,68.4546,56425.0
2024-08-20 15:55:00,70.09,70.1,69.99,70.0,280059.0,68.4546,68.4644,68.357,68.3667,280059.0
2024-08-21 09:30:00,70.88,70.92,70.77,70.78,131339.0,69.2262,69.2653,69.1188,69.1285,131339.0
2024-08-21 09:35:00,70.77,70.82,70.74,70.78,48912.0,69.1188,69.1676,69.0895,69.1285,48912.0
2024-08-21 09:40:00,70.77,70.8,70.69,70.76,96060.0,69.1188,69.1481,69.0406,69.109,96060.0
2024-08-21 09:45:00,70.75,70.78,70.71,70.72,40381.0,69.0992,69.1285,69.0602,69.0699,40381.0
2024-08-21 09:50:00,70.72,70.73,70.69,70.72,25499.0,69.0699,69.0797,69.0406,69.0699,25499.0
2024-08-21 09:55:00,70.72,70.77,70.72,70.76,73856.0,69.0699,69.1188,69.0699,69.109,73856.0
2024-08-21 10:00:00,70.76,70.82,70.67,70.8,284188.0,69.109,69.1676,69.0211,69.1481,284188.0
2024-08-21 10:05:00,70.81,70.82,70.66,70.73,89205.0,69.1578,69.1676,69.0113,69.0797,89205.0
2024-08-21 10:10:00,70.73,70.86,70.68,70.69,73691.0,69.0797,69.2067,69.0309,69.0406,73691.0
2024-08-21 10:15:00,70.7,70.79,70.65,70.77,36814.0,69.0504,69.1383,69.0016,69.1188,36814.0
2024-08-21 10:20:00,70.77,70.83,70.76,70.8,18880.0,69.1188,69.1774,69.109,69.1481,18880.0
2024-08-21 10:25:00,70.8,70.84,70.74,70.78,51288.0,69.1481,69.1871,69.0895,69.1285,51288.0
2024-08-21 10:30:00,70.78,70.79,70.7,70.75,93453.0,69.1285,69.1383,69.0504,69.0992,93453.0
2024-08-21 10:35:00,70.75,70.87,70.72,70.83,63639.0,69.0992,69.2164,69.0699,69.1774,63639.0
2024-08-21 10:40:00,70.83,70.95,70.82,70.91,32589.0,69.1774,69.2946,69.1676,69.2555,32589.0
2024-08-21 10:45:00,70.92,70.93,70.79,70.81,73155.0,69.2653,69.275,69.1383,69.1578,73155.0
2024-08-21 10:50:00,70.82,70.82,70.64,70.65,202289.0,69.1676,69.1676,68.9918,69.0016,202289.0
2024-08-21 10:55:00,70.64,70.69,70.58,70.66,43002.0,68.9918,69.0406,68.9332,69.0113,43002.0
2024-08-21 11:00:00,70.63,70.66,70.57,70.66,19089.0,68.982,69.0113,68.9234,69.0113,19089.0
2024-08-21 11:05:00,70.66,70.71,70.66,70.67,27109.0,69.0113,69.0602,69.0113,69.0211,27109.0
2024-08-21 11:10:00,70.71,70.81,70.71,70.81,15322.0,69.0602,69.1578,69.0602,69.1578,15322.0
2024-08-21 11:15:00,70.8,70.82,70.76,70.77,5951.0,69.1481,69.1676,69.109,69.1188,5951.0
2024-08-21 11:20:00,70.78,70.78,70.72,70.74,27249.0,69.1285,69.1285,69.0699,69.0895,27249.0
2024-08-21 11:25:00,70.73,70.8,70.71,70.77,20607.0,69.0797,69.1481,69.0602,69.1188,20607.0
2024-08-21 11:30:00,70.77,70.77,70.72,70.73,16379.0,69.1188,69.1188,69.0699,69.0797,16379.0
2024-08-21 11:35:00,70.73,70.82,70.73,70.76,73677.0,69.0797,69.1676,69.0797,69.109,73677.0
2024-08-21 11:40:00,70.77,70.78,70.73,70.76,11166.0,69.1188,69.1285,69.0797,69.109,11166.0
2024-08-21 11:45:00,70.76,70.8,70.7,70.7,35512.0,69.109,69.1481,69.0504,69.0504,35512.0
2024-08-21 11:50:00,70.69,70.71,70.64,70.69,26689.0,69.0406,69.0602,68.9918,69.0406,26689.0
2024-08-21 11:55:00,70.68,70.68,70.62,70.65,14712.0,69.0309,69.0309,68.9723,69.0016,14712.0
2024-08-21 12:00:00,70.65,70.65,70.52,70.55,22611.0,69.0016,69.0016,68.8746,68.9039,22611.0
2024-08-21 12:05:00,70.57,70.65,70.56,70.6,16429.0,68.9234,69.0016,68.9137,68.9527,16429.0
2024-08-21 12:10:00,70.6,70.63,70.59,70.63,608537.0,68.9527,68.982,68.943,68.982,608537.0
2024-08-21 12:15:00,70.61,70.64,70.58,70.64,34546.0,68.9625,68.9918,68.9332,68.9918,34546.0
2024-08-21 12:20:00,70.66,70.73,70.65,70.7,25566.0,69.0113,69.0797,69.0016,69.0504,25566.0
2024-08-21 12:25:00,70.71,70.73,70.69,70.7,6779.0,69.0602,69.0797,69.0406,69.0504,6779.0
2024-08-21 12:30:00,70.69,70.75,70.67,70.74,24644.0,69.0406,69.0992,69.0211,69.0895,24644.0
2024-08-21 12:35:00,70.74,70.77,70.73,70.75,8953.0,69.0895,69.1188,69.0797,69.0992,8953.0
2024-08-21 12:40:00,70.74,70.79,70.73,70.78,10410.0,69.0895,69.1383,69.0797,69.1285,10410.0
2024-08-21 12:45:00,70.77,70.78,70.74,70.76,29425.0,69.1188,69.1285,69.0895,69.109,29425.0
2024-08-21 12:50:00,70.77,70.79,70.75,70.78,27809.0,69.1188,69.1383,69.0992,69.1285,27809.0
2024-08-21 12:55:00,70.77,70.82,70.75,70.8,13081.0,69.1188,69.1676,69.0992,69.1481,13081.0
2024-08-21 13:00:00,70.81,70.81,70.75,70.77,16899.0,69.1578,69.1578,69.0992,69.1188,16899.0
2024-08-21 13:05:00,70.76,70.76,70.69,70.71,49895.0,69.109,69.109,69.0406,69.0602,49895.0
2024-08-21 13:10:00,70.7,70.71,70.67,70.68,19644.0,69.0504,69.0602,69.0211,69.0309,19644.0
2024-08-21 13:15:00,70.68,70.7,70.64,70.66,8389.0,69.0309,69.0504,68.9918,69.0113,8389.0
2024-08-21 13:20:00,70.67,70.68,70.64,70.65,47158.0,69.0211,69.0309,68.9918,69.0016,47158.0
2024-08-21 13:25:00,70.66,70.68,70.64,70.66,23062.0,69.0113,69.0309,68.9918,69.0113,23062.0
2024-08-21 13:30:00,70.66,70.68,70.66,70.67,22135.0,69.0113,69.0309,69.0113,69.0211,22135.0
2024-08-21 13:35:00,70.68,70.68,70.65,70.67,8803.0,69.0309,69.0309,69.0016,69.0211,8803.0
2024-08-21 13:40:00,70.66,70.66,70.63,70.65,2988.0,69.0113,69.0113,68.982,69.0016,2988.0
2024-08-21 13:45:00,70.65,70.71,70.65,70.7,68433.0,69.0016,69.0602,69.0016,69.0504,68433.0
2024-08-21 13:50:00,70.7,70.73,70.69,70.71,25156.0,69.0504,69.0797,69.0406,69.0602,25156.0
2024-08-21 13:55:00,70.72,70.73,70.69,70.71,16851.0,69.0699,69.0797,69.0406,69.0602,16851.0
2024-08-21 14:00:00,70.72,70.86,70.72,70.81,146678.0,69.0699,69.2067,69.0699,69.1578,146678.0
2024-08-21 14:05:00,70.82,70.88,70.76,70.86,76462.0,69.1676,69.2262,69.109,69.2067,76462.0
2024-08-21 14:10:00,70.86,70.88,70.84,70.88,38783.0,69.2067,69.2262,69.1871,69.2262,38783.0
2024-08-21 14:15:00,70.88,70.92,70.86,70.9,33879.0,69.2262,69.2653,69.2067,69.2457,33879.0
2024-08-21 14:20:00,70.9,70.91,70.88,70.91,7865.0,69.2457,69.2555,69.2262,69.2555,7865.0
2024-08-21 14:25:00,70.92,70.99,70.92,70.98,45420.0,69.2653,69.3336,69.2653,69.3239,45420.0
2024-08-21 14:30:00,70.98,71.02,70.96,70.97,54937.0,69.3239,69.3629,69.3043,69.3141,54937.0
2024-08-21 14:35:00,70.97,70.97,70.84,70.86,74625.0,69.3141,69.3141,69.1871,69.2067,74625.0
2024-08-21 14:40:00,70.86,70.88,70.84,70.87,10618.0,69.2067,69.2262,69.1871,69.2164,10618.0
2024-08-21 14:45:00,70.88,70.9,70.83,70.9,13000.0,69.2262,69.2457,69.1774,69.2457,13000.0
2024-08-21 14:50:00,70.89,70.95,70.88,70.95,20629.0,69.236,69.2946,69.2262,69.2946,20629.0
2024-08-21 14:55:00,70.94,70.94,70.91,70.91,32720.0,69.2848,69.2848,69.2555,69.2555,32720.0
2024-08-21 15:00:00,70.91,70.93,70.85,70.87,62761.0,69.2555,69.275,69.1969,69.2164,62761.0
2024-08-21 15:05:00,70.87,70.88,70.83,70.86,96077.0,69.2164,69.2262,69.1774,69.2067,96077.0
2024-08-21 15:10:00,70.87,70.91,70.87,70.88,44251.0,69.2164,69.2555,69.2164,69.2262,44251.0
2024-08-21 15:15:00,70.87,70.87,70.84,70.84,13917.0,69.2164,69.2164,69.1871,69.1871,13917.0
2024-08-21 15:20:00,70.85,70.85,70.78,70.83,78802.0,69.1969,69.1969,69.1285,69.1774,78802.0
2024-08-21 15:25:00,70.84,70.92,70.83,70.91,55949.0,69.1871,69.2653,69.1774,69.2555,55949.0
2024-08-21 15:30:00,70.9,70.9,70.84,70.87,26171.0,69.2457,69.2457,69.1871,69.2164,26171.0
2024-08-21 15:35:00,70.86,70.88,70.82,70.84,42143.0,69.2067,69.2262,69.1676,69.1871,42143.0
2024-08-21 15:40:00,70.84,70.85,70.78,70.78,247038.0,69.1871,69.1969,69.1285,69.1285,247038.0
2024-08-21 15:45:00,70.79,70.82,70.79,70.81,62981.0,69.1383,69.1676,69.1383,69.1578,62981.0
2024-08-21 15:50:00,70.82,70.86,70.8,70.84,117151.0,69.1676,69.2067,69.1481,69.1871,117151.0
2024-08-21 15:55:00,70.84,70.88,70.82,70.86,284082.0,69.1871,69.2262,69.1676,69.2067,284082.0
2024-08-22 09:30:00,71.25,71.27,71.18,71.25,164766.0,69.5876,69.6071,69.5192,69.5876,164766.0
2024-08-22 09:35:00,71.23,71.24,71.17,71.2,76088.0,69.568,69.5778,69.5094,69.5387,76088.0
2024-08-22 09:40:00,71.2,71.25,71.19,71.21,21496.0,69.5387,69.5876,69.529,69.5485,21496.0
2024-08-22 09:45:00,71.21,71.31,71.12,71.13,150822.0,69.5485,69.6462,69.4606,69.4704,150822.0
2024-08-22 09:50:00,71.12,71.14,71.08,71.14,79120.0,69.4606,69.4801,69.4215,69.4801,79120.0
2024-08-22 09:55:00,71.14,71.18,71.12,71.16,54191.0,69.4801,69.5192,69.4606,69.4997,54191.0
2024-08-22 10:00:00,71.16,71.16,71.08,71.1,93386.0,69.4997,69.4997,69.4215,69.4411,93386.0
2024-08-22 10:05:00,71.11,71.11,70.99,71.01,66481.0,69.4508,69.4508,69.3336,69.3532,66481.0
2024-08-22 10:10:00,71.02,71.04,70.96,71.03,64369.0,69.3629,69.3825,69.3043,69.3727,64369.0
2024-08-22 10:15:00,71.02,71.04,70.96,70.98,40682.0,69.3629,69.3825,69.3043,69.3239,40682.0
2024-08-22 10:20:00,70.98,71.01,70.94,71.0,23261.0,69.3239,69.3532,69.2848,69.3434,23261.0
2024-08-22 10:25:00,71.01,71.11,71.01,71.07,35241.0,69.3532,69.4508,69.3532,69.4118,35241.0
2024-08-22 10:30:00,71.07,71.07,70.92,70.96,33000.0,69.4118,69.4118,69.2653,69.3043,33000.0
2024-08-22 10:35:00,70.97,71.03,70.97,71.02,26050.0,69.3141,69.3727,69.3141,69.3629,26050.0
2024-08-22 10:40:00,71.01,71.02,70.93,70.93,30393.0,69.3532,69.3629,69.275,69.275,30393.0
2024-08-22 10:45:00,70.94,70.96,70.88,70.9,37059.0,69.2848,69.3043,69.2262,69.2457,37059.0
2024-08-22 10:50:00,70.9,70.94,70.86,70.92,28790.0,69.2457,69.2848,69.2067,69.2653,28790.0
2024-08-22 10:55:00,70.91,70.95,70.84,70.85,37016.0,69.2555,69.2946,69.1871,69.1969,37016.0
2024-08-22 11:00:00,70.85,70.96,70.85,70.91,21361.0,69.1969,69.3043,69.1969,69.2555,21361.0
2024-08-22 11:05:00,70.91,70.96,70.87,70.89,37602.0,69.2555,69.3043,69.2164,69.236,37602.0
2024-08-22 11:10:00,70.88,70.89,70.83,70.86,29301.0,69.2262,69.236,69.1774,69.2067,29301.0
2024-08-22 11:15:00,70.85,70.86,70.8,70.8,46745.0,69.1969,69.2067,69.1481,69.1481,46745.0
2024-08-22 11:20:00,70.79,70.8,70.73,70.76,72084.0,69.1383,69.1481,69.0797,69.109,72084.0
2024-08-22 11:25:00,70.76,70.78,70.73,70.76,16713.0,69.109,69.1285,69.0797,69.109,16713.0
2024-08-22 11:30:00,70.76,70.79,70.71,70.72,31521.0,69.109,69.1383,69.0602,69.0699,31521.0
2024-08-22 11:35:00,70.72,70.77,70.67,70.68,137107.0,69.0699,69.1188,69.0211,69.0309,137107.0
2024-08-22 11:40:00,70.7,70.72,70.61,70.61,43263.0,69.0504,69.0699,68.9625,68.9625,43263.0
2024-08-22 11:45:00,70.61,70.7,70.56,70.56,71209.0,68.9625,69.0504,68.9137,68.9137,71209.0
2024-08-22 11:50:00,70.57,70.6,70.53,70.57,25581.0,68.9234,68.9527,68.8844,68.9234,25581.0
2024-08-22 11:55:00,70.59,70.67,70.56,70.62,17401.0,68.943,69.0211,68.9137,68.9723,17401.0
2024-08-22 12:00:00,70.61,70.69,70.6,70.68,40875.0,68.9625,69.0406,68.9527,69.0309,40875.0
2024-08-22 12:05:00,70.67,70.72,70.65,70.69,51818.0,69.0211,69.0699,69.0016,69.0406,51818.0
2024-08-22 12:10:00,70.7,70.73,70.67,70.67,27062.0,69.0504,69.0797,69.0211,69.0211,27062.0
2024-08-22 12:15:00,70.67,70.73,70.65,70.73,17046.0,69.0211,69.0797,69.0016,69.0797,17046.0
2024-08-22 12:20:00,70.73,70.78,70.72,70.76,36108.0,69.0797,69.1285,69.0699,69.109,36108.0
2024-08-22 12:25:00,70.76,70.82,70.75,70.78,31660.0,69.109,69.1676,69.0992,69.1285,31660.0
2024-08-22 12:30:00,70.81,70.81,70.73,70.74,39168.0,69.1578,69.1578,69.0797,69.0895,39168.0
2024-08-22 12:35:00,70.75,70.78,70.74,70.76,20123.0,69.0992,69.1285,69.0895,69.109,20123.0
2024-08-22 12:40:00,70.75,70.8,70.74,70.74,36257.0,69.0992,69.1481,69.0895,69.0895,36257.0
2024-08-22 12:45:00,70.75,70.77,70.68,70.69,101134.0,69.0992,69.1188,69.0309,69.0406,101134.0
2024-08-22 12:50:00,70.69,70.69,70.53,70.54,57659.0,69.0406,69.0406,68.8844,68.8941,57659.0
2024-08-22 12:55:00,70.53,70.55,70.48,70.53,46373.0,68.8844,68.9039,68.8355,68.8844,46373.0
2024-08-22 13:00:00,70.53,70.56,70.47,70.53,41620.0,68.8844,68.9137,68.8258,68.8844,41620.0
2024-08-22 13:05:00,70.52,70.55,70.46,70.55,19103.0,68.8746,68.9039,68.816,68.9039,19103.0
2024-08-22 13:10:00,70.55,70.63,70.52,70.52,29265.0,68.9039,68.982,68.8746,68.8746,29265.0
2024-08-22 13:15:00,70.52,70.58,70.51,70.56,48127.0,68.8746,68.9332,68.8648,68.9137,48127.0
2024-08-22 13:20:00,70.56,70.6,70.55,70.59,32481.0,68.9137,68.9527,68.9039,68.943,32481.0
2024-08-22 13:25:00,70.59,70.6,70.55,70.55,41376.0,68.943,68.9527,68.9039,68.9039,41376.0
2024-08-22 13:30:00,70.54,70.55,70.39,70.43,176226.0,68.8941,68.9039,68.7476,68.7867,176226.0
2024-08-22 13:35:00,70.43,70.51,70.43,70.49,13642.0,68.7867,68.8648,68.7867,68.8453,13642.0
2024-08-22 13:40:00,70.48,70.48,70.44,70.45,20993.0,68.8355,68.8355,68.7965,68.8062,20993.0
2024-08-22 13:45:00,70.46,70.46,70.39,70.4,22146.0,68.816,68.816,68.7476,68.7574,22146.0
2024-08-22 13:50:00,70.4,70.43,70.33,70.34,24219.0,68.7574,68.7867,68.689,68.6988,24219.0
2024-08-22 13:55:00,70.34,70.35,70.28,70.32,32336.0,68.6988,68.7086,68.6402,68.6793,32336.0
2024-08-22 14:00:00,70.31,70.34,70.28,70.32,56990.0,68.6695,68.6988,68.6402,68.6793,56990.0
2024-08-22 14:05:00,70.31,70.41,70.3,70.41,47995.0,68.6695,68.7672,68.6597,68.7672,47995.0
2024-08-22 14:10:00,70.41,70.45,70.39,70.44,38249.0,68.7672,68.8062,68.7476,68.7965,38249.0
2024-08-22 14:15:00,70.45,70.55,70.45,70.55,71419.0,68.8062,68.9039,68.8062,68.9039,71419.0
2024-08-22 14:20:00,70.55,70.55,70.47,70.48,54317.0,68.9039,68.9039,68.8258,68.8355,54317.0
2024-08-22 14:25:00,70.48,70.54,70.45,70.53,42728.0,68.8355,68.8941,68.8062,68.8844,42728.0
2024-08-22 14:30:00,70.53,70.53,70.48,70.49,38370.0,68.8844,68.8844,68.8355,68.8453,38370.0
2024-08-22 14:35:00,70.5,70.53,70.48,70.51,22794.0,68.8551,68.8844,68.8355,68.8648,22794.0
2024-08-22 14:40:00,70.5,70.54,70.48,70.51,22137.0,68.8551,68.8941,68.8355,68.8648,22137.0
2024-08-22 14:45:00,70.52,70.58,70.51,70.52,12633.0,68.8746,68.9332,68.8648,68.8746,12633.0
2024-08-22 14:50:00,70.52,70.52,70.46,70.47,32594.0,68.8746,68.8746,68.816,68.8258,32594.0
2024-08-22 14:55:00,70.47,70.5,70.41,70.42,20942.0,68.8258,68.8551,68.7672,68.7769,20942.0
2024-08-22 15:00:00,70.42,70.56,70.42,70.52,48956.0,68.7769,68.9137,68.7769,68.8746,48956.0
2024-08-22 15:05:00,70.51,70.53,70.49,70.51,31544.0,68.8648,68.8844,68.8453,68.8648,31544.0
2024-08-22 15:10:00,70.5,70.56,70.49,70.55,26256.0,68.8551,68.9137,68.8453,68.9039,26256.0
2024-08-22 15:15:00,70.56,70.58,70.5,70.52,33886.0,68.9137,68.9332,68.8551,68.8746,33886.0
2024-08-22 15:20:00,70.52,70.52,70.43,70.45,45150.0,68.8746,68.8746,68.7867,68.8062,45150.0
2024-08-22 15:25:00,70.44,70.47,70.39,70.4,81676.0,68.7965,68.8258,68.7476,68.7574,81676.0
2024-08-22 15:30:00,70.41,70.43,70.37,70.37,41299.0,68.7672,68.7867,68.7281,68.7281,41299.0
2024-08-22 15:35:00,70.36,70.38,70.31,70.34,74525.0,68.7183,68.7379,68.6695,68.6988,74525.0
2024-08-22 15:40:00,70.35,70.36,70.26,70.28,101713.0,68.7086,68.7183,68.6207,68.6402,101713.0
2024-08-22 15:45:00,70.28,70.34,70.27,70.33,66686.0,68.6402,68.6988,68.6304,68.689,66686.0
2024-08-22 15:50:00,70.34,70.36,70.19,70.24,126589.0,68.6988,68.7183,68.5523,68.6011,126589.0
2024-08-22 15:55:00,70.23,70.32,70.22,70.3,472303.0,68.5914,68.6793,68.5816,68.6597,472303.0
2024-08-23 09:30:00,71.19,71.29,71.1,71.23,98064.0,69.529,69.6266,69.4411,69.568,98064.0
2024-08-23 09:35:00,71.23,71.29,71.22,71.27,63596.0,69.568,69.6266,69.5583,69.6071,63596.0
2024-08-23 09:40:00,71.28,71.33,71.21,71.24,145187.0,69.6169,69.6657,69.5485,69.5778,145187.0
2024-08-23 09:45:00,71.25,71.28,71.23,71.25,44722.0,69.5876,69.6169,69.568,69.5876,44722.0
2024-08-23 09:50:00,71.25,71.26,71.18,71.24,94529.0,69.5876,69.5973,69.5192,69.5778,94529.0
2024-08-23 09:55:00,71.24,71.3,71.23,71.28,25795.0,69.5778,69.6364,69.568,69.6169,25795.0
2024-08-23 10:00:00,71.3,71.74,71.28,71.73,176708.0,69.6364,70.0661,69.6169,70.0564,176708.0
2024-08-23 10:05:00,71.73,71.82,71.56,71.82,135078.0,70.0564,70.1443,69.8903,70.1443,135078.0
2024-08-23 10:10:00,71.81,71.9,71.78,71.78,88808.0,70.1345,70.2224,70.1052,70.1052,88808.0
2024-08-23 10:15:00,71.8,71.86,71.53,71.66,73596.0,70.1247,70.1833,69.861,69.988,73596.0
2024-08-23 10:20:00,71.67,71.75,71.56,71.73,36609.0,69.9978,70.0759,69.8903,70.0564,36609.0
2024-08-23 10:25:00,71.73,71.81,71.66,71.77,24259.0,70.0564,70.1345,69.988,70.0954,24259.0
2024-08-23 10:30:00,71.76,71.8,71.71,71.75,45327.0,70.0857,70.1247,70.0368,70.0759,45327.0
2024-08-23 10:35:00,71.76,71.78,71.69,71.76,53990.0,70.0857,70.1052,70.0173,70.0857,53990.0
2024-08-23 10:40:00,71.75,71.83,71.68,71.82,26550.0,70.0759,70.154,70.0075,70.1443,26550.0
2024-08-23 10:45:00,71.82,71.83,71.41,71.5,78940.0,70.1443,70.154,69.7438,69.8317,78940.0
2024-08-23 10:50:00,71.51,71.55,71.35,71.53,56921.0,69.8415,69.8806,69.6852,69.861,56921.0
2024-08-23 10:55:00,71.52,71.6,71.46,71.56,42973.0,69.8513,69.9294,69.7927,69.8903,42973.0
2024-08-23 11:00:00,71.55,71.59,71.47,71.53,57404.0,69.8806,69.9196,69.8024,69.861,57404.0
2024-08-23 11:05:00,71.55,71.6,71.53,71.58,20348.0,69.8806,69.9294,69.861,69.9099,20348.0
2024-08-23 11:10:00,71.58,71.68,71.48,71.68,37277.0,69.9099,70.0075,69.8122,70.0075,37277.0
2024-08-23 11:15:00,71.67,71.78,71.66,71.76,21484.0,69.9978,70.1052,69.988,70.0857,21484.0
2024-08-23 11:20:00,71.76,71.76,71.69,71.74,22176.0,70.0857,70.0857,70.0173,70.0661,22176.0
2024-08-23 11:25:00,71.74,71.78,71.68,71.7,52985.0,70.0661,70.1052,70.0075,70.0271,52985.0
2024-08-23 11:30:00,71.7,71.72,71.68,71.69,9645.0,70.0271,70.0466,70.0075,70.0173,9645.0
2024-08-23 11:35:00,71.69,71.72,71.67,71.71,19956.0,70.0173,70.0466,69.9978,70.0368,19956.0
2024-08-23 11:40:00,71.72,71.78,71.62,71.64,27610.0,70.0466,70.1052,69.9489,69.9685,27610.0
2024-08-23 11:45:00,71.62,71.64,71.57,71.61,33570.0,69.9489,69.9685,69.9001,69.9392,33570.0
2024-08-23 11:50:00,71.61,71.62,71.47,71.51,45191.0,69.9392,69.9489,69.8024,69.8415,45191.0
2024-08-23 11:55:00,71.52,71.56,71.46,71.46,20948.0,69.8513,69.8903,69.7927,69.7927,20948.0
2024-08-23 12:00:00,71.46,71.48,71.38,71.42,45853.0,69.7927,69.8122,69.7145,69.7536,45853.0
2024-08-23 12:05:00,71.42,71.42,71.31,71.41,38786.0,69.7536,69.7536,69.6462,69.7438,38786.0
2024-08-23 12:10:00,71.4,71.42,71.32,71.34,21438.0,69.7341,69.7536,69.6559,69.6755,21438.0
2024-08-23 12:15:00,71.35,71.41,71.29,71.4,53403.0,69.6852,69.7438,69.6266,69.7341,53403.0
2024-08-23 12:20:00,71.4,71.42,71.35,71.36,45829.0,69.7341,69.7536,69.6852,69.695,45829.0
2024-08-23 12:25:00,71.35,71.35,71.27,71.32,41088.0,69.6852,69.6852,69.6071,69.6559,41088.0
2024-08-23 12:30:00,71.32,71.43,71.32,71.43,24087.0,69.6559,69.7634,69.6559,69.7634,24087.0
2024-08-23 12:35:00,71.43,71.5,71.43,71.46,25155.0,69.7634,69.8317,69.7634,69.7927,25155.0
2024-08-23 12:40:00,71.47,71.47,71.31,71.32,38800.0,69.8024,69.8024,69.6462,69.6559,38800.0
2024-08-23 12:45:00,71.32,71.37,71.28,71.37,29846.0,69.6559,69.7048,69.6169,69.7048,29846.0
2024-08-23 12:50:00,71.36,71.49,71.36,71.47,423078.0,69.695,69.822,69.695,69.8024,423078.0
2024-08-23 12:55:00,71.48,71.56,71.48,71.53,15319.0,69.8122,69.8903,69.8122,69.861,15319.0
2024-08-23 13:00:00,71.51,71.55,71.48,71.53,18559.0,69.8415,69.8806,69.8122,69.861,18559.0
2024-08-23 13:05:00,71.53,71.56,71.52,71.55,14672.0,69.861,69.8903,69.8513,69.8806,14672.0
2024-08-23 13:10:00,71.55,71.56,71.5,71.53,23765.0,69.8806,69.8903,69.8317,69.861,23765.0
2024-08-23 13:15:00,71.53,71.57,71.51,71.52,20288.0,69.861,69.9001,69.8415,69.8513,20288.0
2024-08-23 13:20:00,71.53,71.61,71.53,71.6,13108.0,69.861,69.9392,69.861,69.9294,13108.0
2024-08-23 13:25:00,71.6,71.65,71.6,71.64,6513.0,69.9294,69.9782,69.9294,69.9685,6513.0
2024-08-23 13:30:00,71.65,71.69,71.64,71.69,18477.0,69.9782,70.0173,69.9685,70.0173,18477.0
2024-08-23 13:35:00,71.68,71.68,71.65,71.68,9548.0,70.0075,70.0075,69.9782,70.0075,9548.0
2024-08-23 13:40:00,71.67,71.7,71.63,71.7,22662.0,69.9978,70.0271,69.9587,70.0271,22662.0
2024-08-23 13:45:00,71.69,71.69,71.64,71.64,9865.0,70.0173,70.0173,69.9685,69.9685,9865.0
2024-08-23 13:50:00,71.65,71.66,71.62,71.65,7976.0,69.9782,69.988,69.9489,69.9782,7976.0
2024-08-23 13:55:00,71.65,71.65,71.59,71.62,10153.0,69.9782,69.9782,69.9196,69.9489,10153.0
2024-08-23 14:00:00,71.62,71.67,71.59,71.67,20586.0,69.9489,69.9978,69.9196,69.9978,20586.0
2024-08-23 14:05:00,71.66,71.68,71.64,71.66,24115.0,69.988,70.0075,69.9685,69.988,24115.0
2024-08-23 14:10:00,71.66,71.74,71.66,71.73,13822.0,69.988,70.0661,69.988,70.0564,13822.0
2024-08-23 14:15:00,71.73,71.74,71.69,71.7,23297.0,70.0564,70.0661,70.0173,70.0271,23297.0
2024-08-23 14:20:00,71.71,71.71,71.58,71.66,20217.0,70.0368,70.0368,69.9099,69.988,20217.0
2024-08-23 14:25:00,71.67,71.71,71.66,71.7,10875.0,69.9978,70.0368,69.988,70.0271,10875.0
2024-08-23 14:30:00,71.7,71.7,71.64,71.65,20902.0,70.0271,70.0271,69.9685,69.9782,20902.0
2024-08-23 14:35:00,71.65,71.7,71.63,71.68,17106.0,69.9782,70.0271,69.9587,70.0075,17106.0
2024-08-23 14:40:00,71.69,71.72,71.67,71.71,32021.0,70.0173,70.0466,69.9978,70.0368,32021.0
2024-08-23 14:45:00,71.71,71.75,71.7,71.74,16102.0,70.0368,70.0759,70.0271,70.0661,16102.0
2024-08-23 14:50:00,71.73,71.76,71.72,71.73,19737.0,70.0564,70.0857,70.0466,70.0564,19737.0
2024-08-23 14:55:00,71.73,71.75,71.67,71.72,29173.0,70.0564,70.0759,69.9978,70.0466,29173.0
2024-08-23 15:00:00,71.72,71.73,71.68,71.69,141074.0,70.0466,70.0564,70.0075,70.0173,141074.0
2024-08-23 15:05:00,71.69,71.77,71.68,71.76,17944.0,70.0173,70.0954,70.0075,70.0857,17944.0
2024-08-23 15:10:00,71.77,71.88,71.77,71.83,78555.0,70.0954,70.2029,70.0954,70.154,78555.0
2024-08-23 15:15:00,71.84,71.85,71.8,71.83,30570.0,70.1638,70.1736,70.1247,70.154,30570.0
2024-08-23 15:20:00,71.84,71.88,71.83,71.87,25972.0,70.1638,70.2029,70.154,70.1931,25972.0
2024-08-23 15:25:00,71.87,71.93,71.86,71.92,135290.0,70.1931,70.2517,70.1833,70.2419,135290.0
2024-08-23 15:30:00,71.92,71.96,71.89,71.95,197267.0,70.2419,70.281,70.2126,70.2712,197267.0
2024-08-23 15:35:00,71.95,71.96,71.9,71.95,136024.0,70.2712,70.281,70.2224,70.2712,136024.0
2024-08-23 15:40:00,71.95,71.97,71.93,71.95,129964.0,70.2712,70.2908,70.2517,70.2712,129964.0
2024-08-23 15:45:00,71.95,72.01,71.9,72.01,224941.0,70.2712,70.3298,70.2224,70.3298,224941.0
2024-08-23 15:50:00,72.01,72.04,71.94,72.03,294003.0,70.3298,70.3591,70.2615,70.3494,294003.0
2024-08-23 15:55:00,72.03,72.04,71.9,71.92,374174.0,70.3494,70.3591,70.2224,70.2419,374174.0
2024-08-26 09:30:00,71.38,71.44,71.34,71.37,102846.0,69.7145,69.7731,69.6755,69.7048,102846.0
2024-08-26 09:35:00,71.36,71.44,71.33,71.41,86591.0,69.695,69.7731,69.6657,69.7438,86591.0
2024-08-26 09:40:00,71.4,71.47,71.38,71.47,61783.0,69.7341,69.8024,69.7145,69.8024,61783.0
2024-08-26 09:45:00,71.47,71.49,71.43,71.45,16737.0,69.8024,69.822,69.7634,69.7829,16737.0
2024-08-26 09:50:00,71.45,71.51,71.42,71.44,49707.0,69.7829,69.8415,69.7536,69.7731,49707.0
2024-08-26 09:55:00,71.45,71.5,71.44,71.49,25665.0,69.7829,69.8317,69.7731,69.822,25665.0
2024-08-26 10:00:00,71.49,71.51,71.41,71.49,38682.0,69.822,69.8415,69.7438,69.822,38682.0
2024-08-26 10:05:00,71.49,71.5,71.4,71.42,57089.0,69.822,69.8317,69.7341,69.7536,57089.0
2024-08-26 10:10:00,71.42,71.44,71.37,71.38,40026.0,69.7536,69.7731,69.7048,69.7145,40026.0
2024-08-26 10:15:00,71.37,71.4,71.32,71.34,26570.0,69.7048,69.7341,69.6559,69.6755,26570.0
2024-08-26 10:20:00,71.35,71.4,71.35,71.39,16303.0,69.6852,69.7341,69.6852,69.7243,16303.0
2024-08-26 10:25:00,71.4,71.43,71.37,71.4,22148.0,69.7341,69.7634,69.7048,69.7341,22148.0
2024-08-26 10:30:00,71.4,71.41,71.28,71.29,18667.0,69.7341,69.7438,69.6169,69.6266,18667.0
2024-08-26 10:35:00,71.28,71.32,71.2,71.2,112947.0,69.6169,69.6559,69.5387,69.5387,112947.0
2024-08-26 10:40:00,71.2,71.28,71.18,71.25,26972.0,69.5387,69.6169,69.5192,69.5876,26972.0
2024-08-26 10:45:00,71.25,71.3,71.22,71.26,46657.0,69.5876,69.6364,69.5583,69.5973,46657.0
2024-08-26 10:50:00,71.26,71.29,71.24,71.28,11519.0,69.5973,69.6266,69.5778,69.6169,11519.0
2024-08-26 10:55:00,71.29,71.32,71.25,71.31,14821.0,69.6266,69.6559,69.5876,69.6462,14821.0
2024-08-26 11:00:00,71.31,71.34,71.28,71.3,20650.0,69.6462,69.6755,69.6169,69.6364,20650.0
2024-08-26 11:05:00,71.31,71.31,71.23,71.24,20503.0,69.6462,69.6462,69.568,69.5778,20503.0
2024-08-26 11:10:00,71.25,71.29,71.23,71.28,21253.0,69.5876,69.6266,69.568,69.6169,21253.0
2024-08-26 11:15:00,71.27,71.27,71.21,71.22,15237.0,69.6071,69.6071,69.5485,69.5583,15237.0
2024-08-26 11:20:00,71.22,71.22,71.16,71.2,18345.0,69.5583,69.5583,69.4997,69.5387,18345.0
2024-08-26 11:25:00,71.19,71.19,71.15,71.18,32934.0,69.529,69.529,69.4899,69.5192,32934.0
2024-08-26 11:30:00,71.18,71.18,71.11,71.13,16912.0,69.5192,69.5192,69.4508,69.4704,16912.0
2024-08-26 11:35:00,71.14,71.14,71.1,71.11,16119.0,69.4801,69.4801,69.4411,69.4508,16119.0
2024-08-26 11:40:00,71.11,71.19,71.11,71.13,26744.0,69.4508,69.529,69.4508,69.4704,26744.0
2024-08-26 11:45:00,71.12,71.12,71.03,71.11,42270.0,69.4606,69.4606,69.3727,69.4508,42270.0
2024-08-26 11:50:00,71.11,71.11,71.03,71.04,23812.0,69.4508,69.4508,69.3727,69.3825,23812.0
2024-08-26 11:55:00,71.03,71.06,71.01,71.05,34674.0,69.3727,69.402,69.3532,69.3922,34674.0
2024-08-26 12:00:00,71.04,71.07,71.0,71.06,57076.0,69.3825,69.4118,69.3434,69.402,57076.0
2024-08-26 12:05:00,71.07,71.09,71.03,71.03,19846.0,69.4118,69.4313,69.3727,69.3727,19846.0
2024-08-26 12:10:00,71.03,71.08,71.01,71.02,70370.0,69.3727,69.4215,69.3532,69.3629,70370.0
2024-08-26 12:15:00,71.03,71.11,71.02,71.1,1674017.0,69.3727,69.4508,69.3629,69.4411,1674017.0
2024-08-26 12:20:00,71.1,71.19,71.1,71.17,59126.0,69.4411,69.529,69.4411,69.5094,59126.0
2024-08-26 12:25:00,71.16,71.17,71.15,71.16,9516.0,69.4997,69.5094,69.4899,69.4997,9516.0
2024-08-26 12:30:00,71.16,71.19,71.13,71.14,17196.0,69.4997,69.529,69.4704,69.4801,17196.0
2024-08-26 12:35:00,71.14,71.19,71.13,71.17,12617.0,69.4801,69.529,69.4704,69.5094,12617.0
2024-08-26 12:40:00,71.17,71.17,71.14,71.17,16724.0,69.5094,69.5094,69.4801,69.5094,16724.0
2024-08-26 12:45:00,71.16,71.18,71.14,71.16,15563.0,69.4997,69.5192,69.4801,69.4997,15563.0
2024-08-26 12:50:00,71.15,71.18,71.12,71.14,17747.0,69.4899,69.5192,69.4606,69.4801,17747.0
2024-08-26 12:55:00,71.15,71.18,71.14,71.17,12400.0,69.4899,69.5192,69.4801,69.5094,12400.0
2024-08-26 13:00:00,71.17,71.2,71.13,71.2,22249.0,69.5094,69.5387,69.4704,69.5387,22249.0
2024-08-26 13:05:00,71.19,71.19,71.12,71.16,14920.0,69.529,69.529,69.4606,69.4997,14920.0
2024-08-26 13:10:00,71.16,71.19,71.14,71.18,22260.0,69.4997,69.529,69.4801,69.5192,22260.0
2024-08-26 13:15:00,71.17,71.18,71.12,71.13,14830.0,69.5094,69.5192,69.4606,69.4704,14830.0
2024-08-26 13:20:00,71.14,71.16,71.12,71.15,20937.0,69.4801,69.4997,69.4606,69.4899,20937.0
2024-08-26 13:25:00,71.15,71.17,71.08,71.09,117551.0,69.4899,69.5094,69.4215,69.4313,117551.0
2024-08-26 13:30:00,71.09,71.1,71.08,71.09,22304.0,69.4313,69.4411,69.4215,69.4313,22304.0
2024-08-26 13:35:00,71.09,71.09,70.97,70.99,30454.0,69.4313,69.4313,69.3141,69.3336,30454.0
2024-08-26 13:40:00,70.99,71.03,70.99,71.02,23319.0,69.3336,69.3727,69.3336,69.3629,23319.0
2024-08-26 13:45:00,71.01,71.01,70.92,70.92,30104.0,69.3532,69.3532,69.2653,69.2653,30104.0
2024-08-26 13:50:00,70.92,70.95,70.91,70.94,24025.0,69.2653,69.2946,69.2555,69.2848,24025.0
2024-08-26 13:55:00,70.94,70.95,70.91,70.94,11489.0,69.2848,69.2946,69.2555,69.2848,11489.0
2024-08-26 14:00:00,70.94,70.98,70.91,70.92,22348.0,69.2848,69.3239,69.2555,69.2653,22348.0
2024-08-26 14:05:00,70.92,70.95,70.9,70.92,20828.0,69.2653,69.2946,69.2457,69.2653,20828.0
2024-08-26 14:10:00,70.92,70.97,70.9,70.97,31381.0,69.2653,69.3141,69.2457,69.3141,31381.0
2024-08-26 14:15:00,70.97,70.98,70.94,70.95,57877.0,69.3141,69.3239,69.2848,69.2946,57877.0
2024-08-26 14:20:00,70.95,71.03,70.95,71.02,66853.0,69.2946,69.3727,69.2946,69.3629,66853.0
2024-08-26 14:25:00,71.02,71.05,71.0,71.05,51284.0,69.3629,69.3922,69.3434,69.3922,51284.0
2024-08-26 14:30:00,71.05,71.07,71.02,71.04,65305.0,69.3922,69.4118,69.3629,69.3825,65305.0
2024-08-26 14:35:00,71.05,71.09,71.04,71.08,54336.0,69.3922,69.4313,69.3825,69.4215,54336.0
2024-08-26 14:40:00,71.08,71.11,71.07,71.09,33693.0,69.4215,69.4508,69.4118,69.4313,33693.0
2024-08-26 14:45:00,71.09,71.11,71.07,71.08,55371.0,69.4313,69.4508,69.4118,69.4215,55371.0
2024-08-26 14:50:00,71.08,71.1,71.06,71.06,38603.0,69.4215,69.4411,69.402,69.402,38603.0
2024-08-26 14:55:00,71.06,71.13,71.06,71.11,71942.0,69.402,69.4704,69.402,69.4508,71942.0
2024-08-26 15:00:00,71.1,71.12,71.08,71.09,52078.0,69.4411,69.4606,69.4215,69.4313,52078.0
2024-08-26 15:05:00,71.09,71.09,71.05,71.06,43154.0,69.4313,69.4313,69.3922,69.402,43154.0
2024-08-26 15:10:00,71.06,71.1,71.06,71.09,43096.0,69.402,69.4411,69.402,69.4313,43096.0
2024-08-26 15:15:00,71.1,71.1,71.05,71.09,70760.0,69.4411,69.4411,69.3922,69.4313,70760.0
2024-08-26 15:20:00,71.09,71.1,71.06,71.08,42109.0,69.4313,69.4411,69.402,69.4215,42109.0
2024-08-26 15:25:00,71.08,71.09,71.05,71.06,50223.0,69.4215,69.4313,69.3922,69.402,50223.0
2024-08-26 15:30:00,71.05,71.06,71.02,71.05,52859.0,69.3922,69.402,69.3629,69.3922,52859.0
2024-08-26 15:35:00,71.05,71.05,71.01,71.01,50299.0,69.3922,69.3922,69.3532,69.3532,50299.0
2024-08-26 15:40:00,71.02,71.05,71.01,71.01,84733.0,69.3629,69.3922,69.3532,69.3532,84733.0
2024-08-26 15:45:00,71.02,71.03,70.98,70.98,114056.0,69.3629,69.3727,69.3239,69.3239,114056.0
2024-08-26 15:50:00,70.99,71.08,70.99,71.05,213768.0,69.3336,69.4215,69.3336,69.3922,213768.0
2024-08-26 15:55:00,71.05,71.07,70.98,71.05,445322.0,69.3922,69.4118,69.3239,69.3922,445322.0
2024-08-27 09:30:00,71.58,71.6,71.51,71.56,158413.0,69.9099,69.9294,69.8415,69.8903,158413.0
2024-08-27 09:35:00,71.56,71.61,71.49,71.52,52348.0,69.8903,69.9392,69.822,69.8513,52348.0
2024-08-27 09:40:00,71.52,71.55,71.49,71.54,22949.0,69.8513,69.8806,69.822,69.8708,22949.0
2024-08-27 09:45:00,71.54,71.61,71.49,71.58,36446.0,69.8708,69.9392,69.822,69.9099,36446.0
2024-08-27 09:50:00,71.57,71.67,71.57,71.64,40305.0,69.9001,69.9978,69.9001,69.9685,40305.0
2024-08-27 09:55:00,71.63,71.64,71.56,71.58,10789.0,69.9587,69.9685,69.8903,69.9099,10789.0
2024-08-27 10:00:00,71.61,71.63,71.54,71.62,68423.0,69.9392,69.9587,69.8708,69.9489,68423.0
2024-08-27 10:05:00,71.64,71.64,71.58,71.61,44978.0,69.9685,69.9685,69.9099,69.9392,44978.0
2024-08-27 10:10:00,71.61,71.66,71.55,71.56,37769.0,69.9392,69.988,69.8806,69.8903,37769.0
2024-08-27 10:15:00,71.59,71.63,71.56,71.59,25360.0,69.9196,69.9587,69.8903,69.9196,25360.0
2024-08-27 10:20:00,71.61,71.73,71.58,71.72,67973.0,69.9392,70.0564,69.9099,70.0466,67973.0
2024-08-27 10:25:00,71.72,71.76,71.65,71.73,49718.0,70.0466,70.0857,69.9782,70.0564,49718.0
2024-08-27 10:30:00,71.72,71.75,71.64,71.65,57618.0,70.0466,70.0759,69.9685,69.9782,57618.0
2024-08-27 10:35:00,71.65,71.71,71.63,71.7,33397.0,69.9782,70.0368,69.9587,70.0271,33397.0
2024-08-27 10:40:00,71.69,71.72,71.65,71.71,9215.0,70.0173,70.0466,69.9782,70.0368,9215.0
2024-08-27 10:45:00,71.7,71.7,71.62,71.65,10297.0,70.0271,70.0271,69.9489,69.9782,10297.0
2024-08-27 10:50:00,71.64,71.68,71.62,71.68,14896.0,69.9685,70.0075,69.9489,70.0075,14896.0
2024-08-27 10:55:00,71.68,71.75,71.68,71.73,17063.0,70.0075,70.0759,70.0075,70.0564,17063.0
2024-08-27 11:00:00,71.77,71.78,71.73,71.76,12159.0,70.0954,70.1052,70.0564,70.0857,12159.0
2024-08-27 11:05:00,71.76,71.78,71.73,71.76,21977.0,70.0857,70.1052,70.0564,70.0857,21977.0
2024-08-27 11:10:00,71.75,71.77,71.69,71.69,11311.0,70.0759,70.0954,70.0173,70.0173,11311.0
2024-08-27 11:15:00,71.7,71.71,71.6,71.64,15550.0,70.0271,70.0368,69.9294,69.9685,15550.0
2024-08-27 11:20:00,71.65,71.69,71.63,71.63,10017.0,69.9782,70.0173,69.9587,69.9587,10017.0
2024-08-27 11:25:00,71.63,71.64,71.61,71.62,13344.0,69.9587,69.9685,69.9392,69.9489,13344.0
2024-08-27 11:30:00,71.61,71.64,71.55,71.61,32126.0,69.9392,69.9685,69.8806,69.9392,32126.0
2024-08-27 11:35:00,71.61,71.65,71.59,71.61,73491.0,69.9392,69.9782,69.9196,69.9392,73491.0
2024-08-27 11:40:00,71.6,71.65,71.57,71.64,27048.0,69.9294,69.9782,69.9001,69.9685,27048.0
2024-08-27 11:45:00,71.65,71.68,71.63,71.64,14279.0,69.9782,70.0075,69.9587,69.9685,14279.0
2024-08-27 11:50:00,71.64,71.66,71.63,71.65,17758.0,69.9685,69.988,69.9587,69.9782,17758.0
2024-08-27 11:55:00,71.65,71.7,71.65,71.7,29368.0,69.9782,70.0271,69.9782,70.0271,29368.0
2024-08-27 12:00:00,71.69,71.71,71.66,71.67,45573.0,70.0173,70.0368,69.988,69.9978,45573.0
2024-08-27 12:05:00,71.67,71.67,71.64,71.65,18232.0,69.9978,69.9978,69.9685,69.9782,18232.0
2024-08-27 12:10:00,71.65,71.75,71.63,71.73,37315.0,69.9782,70.0759,69.9587,70.0564,37315.0
2024-08-27 12:15:00,71.74,71.75,71.7,71.71,18857.0,70.0661,70.0759,70.0271,70.0368,18857.0
2024-08-27 12:20:00,71.72,71.73,71.66,71.7,9263.0,70.0466,70.0564,69.988,70.0271,9263.0
2024-08-27 12:25:00,71.7,71.73,71.67,71.72,13853.0,70.0271,70.0564,69.9978,70.0466,13853.0
2024-08-27 12:30:00,71.72,71.76,71.7,71.74,21943.0,70.0466,70.0857,70.0271,70.0661,21943.0
2024-08-27 12:35:00,71.75,71.75,71.71,71.71,20125.0,70.0759,70.0759,70.0368,70.0368,20125.0
2024-08-27 12:40:00,71.72,71.72,71.66,71.69,14918.0,70.0466,70.0466,69.988,70.0173,14918.0
2024-08-27 12:45:00,71.68,71.72,71.67,71.71,26549.0,70.0075,70.0466,69.9978,70.0368,26549.0
2024-08-27 12:50:00,71.72,71.75,71.71,71.71,35540.0,70.0466,70.0759,70.0368,70.0368,35540.0
2024-08-27 12:55:00,71.71,71.73,71.66,71.69,15332.0,70.0368,70.0564,69.988,70.0173,15332.0
2024-08-27 13:00:00,71.69,71.73,71.68,71.71,32534.0,70.0173,70.0564,70.0075,70.0368,32534.0
2024-08-27 13:05:00,71.72,71.76,71.71,71.74,21540.0,70.0466,70.0857,70.0368,70.0661,21540.0
2024-08-27 13:10:00,71.75,71.79,71.74,71.78,14911.0,70.0759,70.115,70.0661,70.1052,14911.0
2024-08-27 13:15:00,71.78,71.82,71.76,71.81,48057.0,70.1052,70.1443,70.0857,70.1345,48057.0
2024-08-27 13:20:00,71.81,71.84,71.8,71.81,40296.0,70.1345,70.1638,70.1247,70.1345,40296.0
2024-08-27 13:25:00,71.81,71.89,71.8,71.87,56645.0,70.1345,70.2126,70.1247,70.1931,56645.0
2024-08-27 13:30:00,71.87,71.9,71.82,71.84,27969.0,70.1931,70.2224,70.1443,70.1638,27969.0
2024-08-27 13:35:00,71.84,71.87,71.82,71.85,5163.0,70.1638,70.1931,70.1443,70.1736,5163.0
2024-08-27 13:40:00,71.84,71.89,71.82,71.87,18781.0,70.1638,70.2126,70.1443,70.1931,18781.0
2024-08-27 13:45:00,71.87,71.87,71.85,71.87,5158.0,70.1931,70.1931,70.1736,70.1931,5158.0
2024-08-27 13:50:00,71.87,71.89,71.85,71.88,7548.0,70.1931,70.2126,70.1736,70.2029,7548.0
2024-08-27 13:55:00,71.87,71.88,71.85,71.85,7096.0,70.1931,70.2029,70.1736,70.1736,7096.0
2024-08-27 14:00:00,71.86,71.88,71.85,71.88,14659.0,70.1833,70.2029,70.1736,70.2029,14659.0
2024-08-27 14:05:00,71.88,71.91,71.87,71.88,33466.0,70.2029,70.2322,70.1931,70.2029,33466.0
2024-08-27 14:10:00,71.88,71.89,71.86,71.88,42442.0,70.2029,70.2126,70.1833,70.2029,42442.0
2024-08-27 14:15:00,71.88,71.89,71.84,71.87,12815.0,70.2029,70.2126,70.1638,70.1931,12815.0
2024-08-27 14:20:00,71.87,71.87,71.84,71.84,65642.0,70.1931,70.1931,70.1638,70.1638,65642.0
2024-08-27 14:25:00,71.84,71.88,71.84,71.88,15582.0,70.1638,70.2029,70.1638,70.2029,15582.0
2024-08-27 14:30:00,71.88,71.88,71.83,71.86,12644.0,70.2029,70.2029,70.154,70.1833,12644.0
2024-08-27 14:35:00,71.88,71.89,71.85,71.86,9815.0,70.2029,70.2126,70.1736,70.1833,9815.0
2024-08-27 14:40:00,71.87,71.9,71.86,71.9,12062.0,70.1931,70.2224,70.1833,70.2224,12062.0
2024-08-27 14:45:00,71.9,71.91,71.89,71.89,20715.0,70.2224,70.2322,70.2126,70.2126,20715.0
2024-08-27 14:50:00,71.89,71.9,71.86,71.88,24752.0,70.2126,70.2224,70.1833,70.2029,24752.0
2024-08-27 14:55:00,71.87,71.88,71.85,71.86,13281.0,70.1931,70.2029,70.1736,70.1833,13281.0
2024-08-27 15:00:00,71.85,71.85,71.81,71.81,6266.0,70.1736,70.1736,70.1345,70.1345,6266.0
2024-08-27 15:05:00,71.81,71.85,71.8,71.84,16229.0,70.1345,70.1736,70.1247,70.1638,16229.0
2024-08-27 15:10:00,71.83,71.86,71.82,71.83,26315.0,70.154,70.1833,70.1443,70.154,26315.0
2024-08-27 15:15:00,71.83,71.85,71.81,71.81,20849.0,70.154,70.1736,70.1345,70.1345,20849.0
2024-08-27 15:20:00,71.81,71.84,71.81,71.84,14765.0,70.1345,70.1638,70.1345,70.1638,14765.0
2024-08-27 15:25:00,71.84,71.85,71.82,71.82,11535.0,70.1638,70.1736,70.1443,70.1443,11535.0
2024-08-27 15:30:00,71.83,71.83,71.8,71.83,11258.0,70.154,70.154,70.1247,70.154,11258.0
2024-08-27 15:35:00,71.83,71.86,71.82,71.84,9544.0,70.154,70.1833,70.1443,70.1638,9544.0
2024-08-27 15:40:00,71.84,71.84,71.8,71.81,22229.0,70.1638,70.1638,70.1247,70.1345,22229.0
2024-08-27 15:45:00,71.8,71.84,71.79,71.82,43953.0,70.1247,70.1638,70.115,70.1443,43953.0
2024-08-27 15:50:00,71.81,71.81,71.73,71.74,59842.0,70.1345,70.1345,70.0564,70.0661,59842.0
2024-08-27 15:55:00,71.75,71.77,71.71,71.75,199126.0,70.0759,70.0954,70.0368,70.0759,199126.0
2024-08-28 09:30:00,71.91,72.0,71.88,71.97,62456.0,70.2322,70.3201,70.2029,70.2908,62456.0
2024-08-28 09:35:00,71.96,72.0,71.92,71.97,30392.0,70.281,70.3201,70.2419,70.2908,30392.0
2024-08-28 09:40:00,71.98,72.05,71.97,72.0,58671.0,70.3005,70.3689,70.2908,70.3201,58671.0
2024-08-28 09:45:00,72.0,72.03,71.95,72.01,36227.0,70.3201,70.3494,70.2712,70.3298,36227.0
2024-08-28 09:50:00,72.01,72.08,72.0,72.07,29135.0,70.3298,70.3982,70.3201,70.3884,29135.0
2024-08-28 09:55:00,72.07,72.09,72.05,72.05,8380.0,70.3884,70.408,70.3689,70.3689,8380.0
2024-08-28 10:00:00,72.03,72.04,71.99,72.03,9626.0,70.3494,70.3591,70.3103,70.3494,9626.0
2024-08-28 10:05:00,72.02,72.04,71.96,72.0,32608.0,70.3396,70.3591,70.281,70.3201,32608.0
2024-08-28 10:10:00,72.0,72.03,71.98,72.01,21366.0,70.3201,70.3494,70.3005,70.3298,21366.0
2024-08-28 10:15:00,72.01,72.08,72.0,72.08,27792.0,70.3298,70.3982,70.3201,70.3982,27792.0
2024-08-28 10:20:00,72.08,72.1,72.03,72.07,40807.0,70.3982,70.4177,70.3494,70.3884,40807.0
2024-08-28 10:25:00,72.08,72.08,72.02,72.05,25450.0,70.3982,70.3982,70.3396,70.3689,25450.0
2024-08-28 10:30:00,72.05,72.08,72.0,72.01,21030.0,70.3689,70.3982,70.3201,70.3298,21030.0
2024-08-28 10:35:00,72.01,72.06,71.99,72.02,14141.0,70.3298,70.3787,70.3103,70.3396,14141.0
2024-08-28 10:40:00,72.02,72.02,71.91,71.95,92827.0,70.3396,70.3396,70.2322,70.2712,92827.0
2024-08-28 10:45:00,71.95,71.98,71.9,71.93,19010.0,70.2712,70.3005,70.2224,70.2517,19010.0
2024-08-28 10:50:00,71.94,71.98,71.91,71.96,8789.0,70.2615,70.3005,70.2322,70.281,8789.0
2024-08-28 10:55:00,71.95,71.97,71.91,71.91,6698.0,70.2712,70.2908,70.2322,70.2322,6698.0
2024-08-28 11:00:00,71.91,71.91,71.83,71.86,17459.0,70.2322,70.2322,70.154,70.1833,17459.0
2024-08-28 11:05:00,71.87,71.92,71.85,71.89,12511.0,70.1931,70.2419,70.1736,70.2126,12511.0
2024-08-28 11:10:00,71.88,71.88,71.75,71.78,20315.0,70.2029,70.2029,70.0759,70.1052,20315.0
2024-08-28 11:15:00,71.77,71.83,71.75,71.77,12285.0,70.0954,70.154,70.0759,70.0954,12285.0
2024-08-28 11:20:00,71.78,71.81,71.75,71.76,105236.0,70.1052,70.1345,70.0759,70.0857,105236.0
2024-08-28 11:25:00,71.76,71.77,71.71,71.74,113598.0,70.0857,70.0954,70.0368,70.0661,113598.0
2024-08-28 11:30:00,71.74,71.74,71.68,71.69,126405.0,70.0661,70.0661,70.0075,70.0173,126405.0
2024-08-28 11:35:00,71.69,71.76,71.68,71.74,145786.0,70.0173,70.0857,70.0075,70.0661,145786.0
2024-08-28 11:40:00,71.73,71.74,71.68,71.7,179735.0,70.0564,70.0661,70.0075,70.0271,179735.0
2024-08-28 11:45:00,71.7,71.74,71.69,71.7,237872.0,70.0271,70.0661,70.0173,70.0271,237872.0
2024-08-28 11:50:00,71.71,71.74,71.69,71.73,177122.0,70.0368,70.0661,70.0173,70.0564,177122.0
2024-08-28 11:55:00,71.73,71.74,71.69,71.73,173015.0,70.0564,70.0661,70.0173,70.0564,173015.0
2024-08-28 12:00:00,71.73,71.73,71.65,71.66,167241.0,70.0564,70.0564,69.9782,69.988,167241.0
2024-08-28 12:05:00,71.65,71.66,71.58,71.62,2278794.0,69.9782,69.988,69.9099,69.9489,2278794.0
2024-08-28 12:10:00,71.62,71.62,71.57,71.61,133809.0,69.9489,69.9489,69.9001,69.9392,133809.0
2024-08-28 12:15:00,71.61,71.61,71.53,71.59,153368.0,69.9392,69.9392,69.861,69.9196,153368.0
2024-08-28 12:20:00,71.58,71.58,71.46,71.48,186495.0,69.9099,69.9099,69.7927,69.8122,186495.0
2024-08-28 12:25:00,71.48,71.53,71.47,71.51,191080.0,69.8122,69.861,69.8024,69.8415,191080.0
2024-08-28 12:30:00,71.51,71.55,71.49,71.53,147120.0,69.8415,69.8806,69.822,69.861,147120.0
2024-08-28 12:35:00,71.53,71.56,71.52,71.54,110048.0,69.861,69.8903,69.8513,69.8708,110048.0
2024-08-28 12:40:00,71.54,71.56,71.52,71.54,117952.0,69.8708,69.8903,69.8513,69.8708,117952.0
2024-08-28 12:45:00,71.54,71.54,71.51,71.53,125166.0,69.8708,69.8708,69.8415,69.861,125166.0
2024-08-28 12:50:00,71.54,71.56,71.53,71.56,129340.0,69.8708,69.8903,69.861,69.8903,129340.0
2024-08-28 12:55:00,71.56,71.58,71.54,71.55,131461.0,69.8903,69.9099,69.8708,69.8806,131461.0
2024-08-28 13:00:00,71.55,71.57,71.51,71.53,129648.0,69.8806,69.9001,69.8415,69.861,129648.0
2024-08-28 13:05:00,71.53,71.55,71.52,71.53,131218.0,69.861,69.8806,69.8513,69.861,131218.0
2024-08-28 13:10:00,71.53,71.53,71.42,71.42,162246.0,69.861,69.861,69.7536,69.7536,162246.0
2024-08-28 13:15:00,71.42,71.45,71.41,71.45,116752.0,69.7536,69.7829,69.7438,69.7829,116752.0
2024-08-28 13:20:00,71.45,71.46,71.42,71.44,130320.0,69.7829,69.7927,69.7536,69.7731,130320.0
2024-08-28 13:25:00,71.45,71.46,71.41,71.44,115709.0,69.7829,69.7927,69.7438,69.7731,115709.0
2024-08-28 13:30:00,71.43,71.47,71.41,71.44,132837.0,69.7634,69.8024,69.7438,69.7731,132837.0
2024-08-28 13:35:00,71.44,71.45,71.39,71.39,144120.0,69.7731,69.7829,69.7243,69.7243,144120.0
2024-08-28 13:40:00,71.39,71.4,71.36,71.37,145273.0,69.7243,69.7341,69.695,69.7048,145273.0
2024-08-28 13:45:00,71.37,71.38,71.32,71.34,128820.0,69.7048,69.7145,69.6559,69.6755,128820.0
2024-08-28 13:50:00,71.34,71.35,71.27,71.28,136774.0,69.6755,69.6852,69.6071,69.6169,136774.0
2024-08-28 13:55:00,71.28,71.29,71.14,71.15,148782.0,69.6169,69.6266,69.4801,69.4899,148782.0
2024-08-28 14:00:00,71.16,71.18,71.12,71.15,136337.0,69.4997,69.5192,69.4606,69.4899,136337.0
2024-08-28 14:05:00,71.15,71.23,71.14,71.22,120408.0,69.4899,69.568,69.4801,69.5583,120408.0
2024-08-28 14:10:00,71.22,71.23,71.19,71.19,131640.0,69.5583,69.568,69.529,69.529,131640.0
2024-08-28 14:15:00,71.19,71.23,71.18,71.21,143328.0,69.529,69.568,69.5192,69.5485,143328.0
2024-08-28 14:20:00,71.21,71.25,71.2,71.23,29401.0,69.5485,69.5876,69.5387,69.568,29401.0
2024-08-28 14:25:00,71.23,71.24,71.17,71.19,21917.0,69.568,69.5778,69.5094,69.529,21917.0
2024-08-28 14:30:00,71.2,71.21,71.17,71.19,15635.0,69.5387,69.5485,69.5094,69.529,15635.0
2024-08-28 14:35:00,71.19,71.23,71.17,71.23,26007.0,69.529,69.568,69.5094,69.568,26007.0
2024-08-28 14:40:00,71.23,71.26,71.19,71.2,70159.0,69.568,69.5973,69.529,69.5387,70159.0
2024-08-28 14:45:00,71.21,71.22,71.18,71.2,32868.0,69.5485,69.5583,69.5192,69.5387,32868.0
2024-08-28 14:50:00,71.2,71.38,71.2,71.38,143476.0,69.5387,69.7145,69.5387,69.7145,143476.0
2024-08-28 14:55:00,71.37,71.48,71.37,71.47,18314.0,69.7048,69.8122,69.7048,69.8024,18314.0
2024-08-28 15:00:00,71.47,71.54,71.46,71.51,15430.0,69.8024,69.8708,69.7927,69.8415,15430.0
2024-08-28 15:05:00,71.51,71.51,71.41,71.43,23141.0,69.8415,69.8415,69.7438,69.7634,23141.0
2024-08-28 15:10:00,71.43,71.45,71.36,71.4,30616.0,69.7634,69.7829,69.695,69.7341,30616.0
2024-08-28 15:15:00,71.41,71.47,71.4,71.47,27233.0,69.7438,69.8024,69.7341,69.8024,27233.0
2024-08-28 15:20:00,71.48,71.5,71.43,71.45,40637.0,69.8122,69.8317,69.7634,69.7829,40637.0
2024-08-28 15:25:00,71.45,71.52,71.45,71.52,70469.0,69.7829,69.8513,69.7829,69.8513,70469.0
2024-08-28 15:30:00,71.52,71.55,71.47,71.48,77750.0,69.8513,69.8806,69.8024,69.8122,77750.0
2024-08-28 15:35:00,71.48,71.49,71.44,71.44,97676.0,69.8122,69.822,69.7731,69.7731,97676.0
2024-08-28 15:40:00,71.44,71.49,71.44,71.48,26337.0,69.7731,69.822,69.7731,69.8122,26337.0
2024-08-28 15:45:00,71.47,71.5,71.41,71.44,131542.0,69.8024,69.8317,69.7438,69.7731,131542.0
2024-08-28 15:50:00,71.44,71.51,71.41,71.47,143609.0,69.7731,69.8415,69.7438,69.8024,143609.0
2024-08-28 15:55:00,71.47,71.47,71.39,71.41,259671.0,69.8024,69.8024,69.7243,69.7438,259671.0
2024-08-29 09:30:00,71.8,71.9,71.77,71.9,70599.0,70.1247,70.2224,70.0954,70.2224,70599.0
2024-08-29 09:35:00,71.9,71.96,71.84,71.89,39775.0,70.2224,70.281,70.1638,70.2126,39775.0
2024-08-29 09:40:00,71.9,71.91,71.79,71.81,32098.0,70.2224,70.2322,70.115,70.1345,32098.0
2024-08-29 09:45:00,71.82,71.87,71.78,71.84,37486.0,70.1443,70.1931,70.1052,70.1638,37486.0
2024-08-29 09:50:00,71.84,71.85,71.73,71.83,45833.0,70.1638,70.1736,70.0564,70.154,45833.0
2024-08-29 09:55:00,71.84,71.92,71.81,71.9,40163.0,70.1638,70.2419,70.1345,70.2224,40163.0
2024-08-29 10:00:00,71.9,71.98,71.9,71.94,44508.0,70.2224,70.3005,70.2224,70.2615,44508.0
2024-08-29 10:05:00,71.94,71.95,71.87,71.88,29373.0,70.2615,70.2712,70.1931,70.2029,29373.0
2024-08-29 10:10:00,71.89,71.96,71.89,71.95,23490.0,70.2126,70.281,70.2126,70.2712,23490.0
2024-08-29 10:15:00,71.96,71.96,71.82,71.89,48390.0,70.281,70.281,70.1443,70.2126,48390.0
2024-08-29 10:20:00,71.89,71.96,71.84,71.94,33555.0,70.2126,70.281,70.1638,70.2615,33555.0
2024-08-29 10:25:00,71.94,71.99,71.92,71.95,16116.0,70.2615,70.3103,70.2419,70.2712,16116.0
2024-08-29 10:30:00,71.95,71.96,71.9,71.9,17683.0,70.2712,70.281,70.2224,70.2224,17683.0
2024-08-29 10:35:00,71.91,71.93,71.88,71.9,27801.0,70.2322,70.2517,70.2029,70.2224,27801.0
2024-08-29 10:40:00,71.9,71.93,71.83,71.92,40475.0,70.2224,70.2517,70.154,70.2419,40475.0
2024-08-29 10:45:00,71.92,71.94,71.89,71.94,9952.0,70.2419,70.2615,70.2126,70.2615,9952.0
2024-08-29 10:50:00,71.94,71.95,71.92,71.92,14318.0,70.2615,70.2712,70.2419,70.2419,14318.0
2024-08-29 10:55:00,71.91,71.91,71.83,71.85,32899.0,70.2322,70.2322,70.154,70.1736,32899.0
2024-08-29 11:00:00,71.86,71.9,71.86,71.86,12314.0,70.1833,70.2224,70.1833,70.1833,12314.0
2024-08-29 11:05:00,71.88,71.88,71.81,71.86,3548.0,70.2029,70.2029,70.1345,70.1833,3548.0
2024-08-29 11:10:00,71.87,71.91,71.85,71.91,5182.0,70.1931,70.2322,70.1736,70.2322,5182.0
2024-08-29 11:15:00,71.91,71.94,71.84,71.85,19543.0,70.2322,70.2615,70.1638,70.1736,19543.0
2024-08-29 11:20:00,71.84,71.86,71.78,71.86,21048.0,70.1638,70.1833,70.1052,70.1833,21048.0
2024-08-29 11:25:00,71.87,71.88,71.83,71.88,28786.0,70.1931,70.2029,70.154,70.2029,28786.0
2024-08-29 11:30:00,71.89,71.95,71.87,71.91,26138.0,70.2126,70.2712,70.1931,70.2322,26138.0
2024-08-29 11:35:00,71.92,71.96,71.89,71.96,20311.0,70.2419,70.281,70.2126,70.281,20311.0
2024-08-29 11:40:00,71.96,72.0,71.95,71.98,124966.0,70.281,70.3201,70.2712,70.3005,124966.0
2024-08-29 11:45:00,71.99,72.05,71.98,72.05,48190.0,70.3103,70.3689,70.3005,70.3689,48190.0
2024-08-29 11:50:00,72.05,72.09,72.04,72.08,20208.0,70.3689,70.408,70.3591,70.3982,20208.0
2024-08-29 11:55:00,72.09,72.14,72.08,72.13,32142.0,70.408,70.4568,70.3982,70.447,32142.0
2024-08-29 12:00:00,72.13,72.18,72.13,72.17,40052.0,70.447,70.4959,70.447,70.4861,40052.0
2024-08-29 12:05:00,72.17,72.2,72.16,72.18,14648.0,70.4861,70.5154,70.4763,70.4959,14648.0
2024-08-29 12:10:00,72.17,72.2,72.16,72.2,12413.0,70.4861,70.5154,70.4763,70.5154,12413.0
2024-08-29 12:15:00,72.2,72.22,72.14,72.16,47228.0,70.5154,70.5349,70.4568,70.4763,47228.0
2024-08-29 12:20:00,72.16,72.22,72.15,72.21,27038.0,70.4763,70.5349,70.4666,70.5252,27038.0
2024-08-29 12:25:00,72.2,72.22,72.17,72.2,21689.0,70.5154,70.5349,70.4861,70.5154,21689.0
2024-08-29 12:30:00,72.2,72.22,72.2,72.22,5800.0,70.5154,70.5349,70.5154,70.5349,5800.0
2024-08-29 12:35:00,72.23,72.23,72.2,72.22,9637.0,70.5447,70.5447,70.5154,70.5349,9637.0
2024-08-29 12:40:00,72.22,72.24,72.21,72.23,13260.0,70.5349,70.5545,70.5252,70.5447,13260.0
2024-08-29 12:45:00,72.23,72.26,72.21,72.22,12864.0,70.5447,70.574,70.5252,70.5349,12864.0
2024-08-29 12:50:00,72.22,72.22,72.15,72.16,37618.0,70.5349,70.5349,70.4666,70.4763,37618.0
2024-08-29 12:55:00,72.16,72.18,72.14,72.15,11350.0,70.4763,70.4959,70.4568,70.4666,11350.0
2024-08-29 13:00:00,72.15,72.15,72.09,72.09,8744.0,70.4666,70.4666,70.408,70.408,8744.0
2024-08-29 13:05:00,72.09,72.11,72.07,72.08,9374.0,70.408,70.4275,70.3884,70.3982,9374.0
2024-08-29 13:10:00,72.08,72.08,72.02,72.04,14435.0,70.3982,70.3982,70.3396,70.3591,14435.0
2024-08-29 13:15:00,72.05,72.05,72.02,72.03,10672.0,70.3689,70.3689,70.3396,70.3494,10672.0
2024-08-29 13:20:00,72.03,72.05,72.0,72.0,17177.0,70.3494,70.3689,70.3201,70.3201,17177.0
2024-08-29 13:25:00,72.0,72.03,71.98,72.0,29849.0,70.3201,70.3494,70.3005,70.3201,29849.0
2024-08-29 13:30:00,72.0,72.02,71.98,72.01,24561.0,70.3201,70.3396,70.3005,70.3298,24561.0
2024-08-29 13:35:00,72.0,72.02,71.95,71.95,30539.0,70.3201,70.3396,70.2712,70.2712,30539.0
2024-08-29 13:40:00,71.95,72.0,71.93,71.97,72131.0,70.2712,70.3201,70.2517,70.2908,72131.0
2024-08-29 13:45:00,71.97,71.97,71.89,71.91,10650.0,70.2908,70.2908,70.2126,70.2322,10650.0
2024-08-29 13:50:00,71.92,71.98,71.91,71.98,22036.0,70.2419,70.3005,70.2322,70.3005,22036.0
2024-08-29 13:55:00,71.98,72.01,71.97,71.99,70122.0,70.3005,70.3298,70.2908,70.3103,70122.0
2024-08-29 14:00:00,71.98,71.99,71.89,71.95,83434.0,70.3005,70.3103,70.2126,70.2712,83434.0
2024-08-29 14:05:00,71.96,71.96,71.93,71.93,48387.0,70.281,70.281,70.2517,70.2517,48387.0
2024-08-29 14:10:00,71.92,71.93,71.89,71.9,90011.0,70.2419,70.2517,70.2126,70.2224,90011.0
2024-08-29 14:15:00,71.9,71.9,71.88,71.9,35484.0,70.2224,70.2224,70.2029,70.2224,35484.0
2024-08-29 14:20:00,71.9,71.93,71.88,71.93,128444.0,70.2224,70.2517,70.2029,70.2517,128444.0
2024-08-29 14:25:00,71.94,71.95,71.76,71.78,85709.0,70.2615,70.2712,70.0857,70.1052,85709.0
2024-08-29 14:30:00,71.78,71.82,71.71,71.75,89046.0,70.1052,70.1443,70.0368,70.0759,89046.0
2024-08-29 14:35:00,71.76,71.77,71.58,71.61,97870.0,70.0857,70.0954,69.9099,69.9392,97870.0
2024-08-29 14:40:00,71.6,71.65,71.5,71.55,94372.0,69.9294,69.9782,69.8317,69.8806,94372.0
2024-08-29 14:45:00,71.55,71.55,71.43,71.52,146871.0,69.8806,69.8806,69.7634,69.8513,146871.0
2024-08-29 14:50:00,71.5,71.59,71.4,71.59,144949.0,69.8317,69.9196,69.7341,69.9196,144949.0
2024-08-29 14:55:00,71.57,71.62,71.51,71.53,74930.0,69.9001,69.9489,69.8415,69.861,74930.0
2024-08-29 15:00:00,71.53,71.54,71.45,71.48,68081.0,69.861,69.8708,69.7829,69.8122,68081.0
2024-08-29 15:05:00,71.48,71.52,71.43,71.47,97177.0,69.8122,69.8513,69.7634,69.8024,97177.0
2024-08-29 15:10:00,71.47,71.49,71.41,71.47,130168.0,69.8024,69.822,69.7438,69.8024,130168.0
2024-08-29 15:15:00,71.47,71.57,71.45,71.5,99701.0,69.8024,69.9001,69.7829,69.8317,99701.0
2024-08-29 15:20:00,71.49,71.54,71.47,71.52,53534.0,69.822,69.8708,69.8024,69.8513,53534.0
2024-08-29 15:25:00,71.52,71.59,71.51,71.56,42346.0,69.8513,69.9196,69.8415,69.8903,42346.0
2024-08-29 15:30:00,71.56,71.6,71.52,71.56,151006.0,69.8903,69.9294,69.8513,69.8903,151006.0
2024-08-29 15:35:00,71.57,71.65,71.55,71.61,87614.0,69.9001,69.9782,69.8806,69.9392,87614.0
2024-08-29 15:40:00,71.61,71.62,71.51,71.52,98735.0,69.9392,69.9489,69.8415,69.8513,98735.0
2024-08-29 15:45:00,71.52,71.57,71.51,71.52,71583.0,69.8513,69.9001,69.8415,69.8513,71583.0
2024-08-29 15:50:00,71.51,71.56,71.47,71.49,68249.0,69.8415,69.8903,69.8024,69.822,68249.0
2024-08-29 15:55:00,71.48,71.56,71.48,71.52,230717.0,69.8122,69.8903,69.8122,69.8513,230717.0
2024-08-30 09:30:00,72.22,72.3,72.22,72.29,110291.0,70.5349,70.6131,70.5349,70.6033,110291.0
2024-08-30 09:35:00,72.29,72.32,72.23,72.28,72363.0,70.6033,70.6326,70.5447,70.5935,72363.0
2024-08-30 09:40:00,72.28,72.33,72.26,72.27,62839.0,70.5935,70.6424,70.574,70.5838,62839.0
2024-08-30 09:45:00,72.28,72.31,72.19,72.22,85222.0,70.5935,70.6228,70.5056,70.5349,85222.0
2024-08-30 09:50:00,72.21,72.26,72.13,72.22,57145.0,70.5252,70.574,70.447,70.5349,57145.0
2024-08-30 09:55:00,72.22,72.22,72.17,72.18,37555.0,70.5349,70.5349,70.4861,70.4959,37555.0
2024-08-30 10:00:00,72.18,72.26,72.18,72.23,58153.0,70.4959,70.574,70.4959,70.5447,58153.0
2024-08-30 10:05:00,72.24,72.27,72.2,72.24,46303.0,70.5545,70.5838,70.5154,70.5545,46303.0
2024-08-30 10:10:00,72.25,72.3,72.24,72.26,40815.0,70.5642,70.6131,70.5545,70.574,40815.0
2024-08-30 10:15:00,72.26,72.27,72.21,72.27,51607.0,70.574,70.5838,70.5252,70.5838,51607.0
2024-08-30 10:20:00,72.27,72.28,72.16,72.17,65075.0,70.5838,70.5935,70.4763,70.4861,65075.0
2024-08-30 10:25:00,72.17,72.19,72.1,72.11,52055.0,70.4861,70.5056,70.4177,70.4275,52055.0
2024-08-30 10:30:00,72.11,72.19,72.1,72.13,68162.0,70.4275,70.5056,70.4177,70.447,68162.0
2024-08-30 10:35:00,72.14,72.19,72.11,72.15,47897.0,70.4568,70.5056,70.4275,70.4666,47897.0
2024-08-30 10:40:00,72.16,72.22,72.1,72.13,60944.0,70.4763,70.5349,70.4177,70.447,60944.0
2024-08-30 10:45:00,72.13,72.19,72.1,72.16,46761.0,70.447,70.5056,70.4177,70.4763,46761.0
2024-08-30 10:50:00,72.16,72.18,72.07,72.1,42650.0,70.4763,70.4959,70.3884,70.4177,42650.0
2024-08-30 10:55:00,72.09,72.12,71.96,72.0,65550.0,70.408,70.4373,70.281,70.3201,65550.0
2024-08-30 11:00:00,72.0,72.02,71.96,71.97,37786.0,70.3201,70.3396,70.281,70.2908,37786.0
2024-08-30 11:05:00,71.97,71.98,71.93,71.98,42740.0,70.2908,70.3005,70.2517,70.3005,42740.0
2024-08-30 11:10:00,71.98,72.0,71.93,71.99,42009.0,70.3005,70.3201,70.2517,70.3103,42009.0
2024-08-30 11:15:00,72.0,72.0,71.92,71.95,16686.0,70.3201,70.3201,70.2419,70.2712,16686.0
2024-08-30 11:20:00,71.95,71.98,71.93,71.94,20072.0,70.2712,70.3005,70.2517,70.2615,20072.0
2024-08-30 11:25:00,71.93,71.95,71.9,71.92,17289.0,70.2517,70.2712,70.2224,70.2419,17289.0
2024-08-30 11:30:00,71.91,71.92,71.78,71.89,53427.0,70.2322,70.2419,70.1052,70.2126,53427.0
2024-08-30 11:35:00,71.91,71.92,71.83,71.85,29865.0,70.2322,70.2419,70.154,70.1736,29865.0
2024-08-30 11:40:00,71.85,71.91,71.84,71.89,20046.0,70.1736,70.2322,70.1638,70.2126,20046.0
2024-08-30 11:45:00,71.89,71.92,71.83,71.84,10703.0,70.2126,70.2419,70.154,70.1638,10703.0
2024-08-30 11:50:00,71.84,71.92,71.83,71.87,32690.0,70.1638,70.2419,70.154,70.1931,32690.0
2024-08-30 11:55:00,71.87,71.88,71.83,71.87,18678.0,70.1931,70.2029,70.154,70.1931,18678.0
2024-08-30 12:00:00,71.86,71.87,71.77,71.87,44362.0,70.1833,70.1931,70.0954,70.1931,44362.0
2024-08-30 12:05:00,71.88,71.92,71.86,71.89,15597.0,70.2029,70.2419,70.1833,70.2126,15597.0
2024-08-30 12:10:00,71.89,71.92,71.88,71.92,34834.0,70.2126,70.2419,70.2029,70.2419,34834.0
2024-08-30 12:15:00,71.91,71.93,71.88,71.88,19090.0,70.2322,70.2517,70.2029,70.2029,19090.0
2024-08-30 12:20:00,71.87,71.92,71.85,71.86,26227.0,70.1931,70.2419,70.1736,70.1833,26227.0
2024-08-30 12:25:00,71.86,71.89,71.81,71.83,24118.0,70.1833,70.2126,70.1345,70.154,24118.0
2024-08-30 12:30:00,71.84,71.84,71.74,71.74,24922.0,70.1638,70.1638,70.0661,70.0661,24922.0
2024-08-30 12:35:00,71.74,71.76,71.69,71.76,23618.0,70.0661,70.0857,70.0173,70.0857,23618.0
2024-08-30 12:40:00,71.77,71.77,71.72,71.74,12387.0,70.0954,70.0954,70.0466,70.0661,12387.0
2024-08-30 12:45:00,71.75,71.78,71.71,71.77,21663.0,70.0759,70.1052,70.0368,70.0954,21663.0
2024-08-30 12:50:00,71.77,71.84,71.77,71.81,18119.0,70.0954,70.1638,70.0954,70.1345,18119.0
2024-08-30 12:55:00,71.81,71.88,71.81,71.84,27310.0,70.1345,70.2029,70.1345,70.1638,27310.0
2024-08-30 13:00:00,71.84,71.86,71.78,71.85,54366.0,70.1638,70.1833,70.1052,70.1736,54366.0
2024-08-30 13:05:00,71.84,71.85,71.77,71.81,19959.0,70.1638,70.1736,70.0954,70.1345,19959.0
2024-08-30 13:10:00,71.81,71.84,71.79,71.83,14798.0,70.1345,70.1638,70.115,70.154,14798.0
2024-08-30 13:15:00,71.82,71.84,71.77,71.78,16447.0,70.1443,70.1638,70.0954,70.1052,16447.0
2024-08-30 13:20:00,71.78,71.81,71.73,71.75,19415.0,70.1052,70.1345,70.0564,70.0759,19415.0
2024-08-30 13:25:00,71.74,71.79,71.73,71.74,12361.0,70.0661,70.115,70.0564,70.0661,12361.0
2024-08-30 13:30:00,71.75,71.79,71.74,71.76,21337.0,70.0759,70.115,70.0661,70.0857,21337.0
2024-08-30 13:35:00,71.76,71.8,71.75,71.76,22208.0,70.0857,70.1247,70.0759,70.0857,22208.0
2024-08-30 13:40:00,71.76,71.78,71.74,71.76,16074.0,70.0857,70.1052,70.0661,70.0857,16074.0
2024-08-30 13:45:00,71.77,71.79,71.74,71.77,25858.0,70.0954,70.115,70.0661,70.0954,25858.0
2024-08-30 13:50:00,71.77,71.79,71.75,71.78,18915.0,70.0954,70.115,70.0759,70.1052,18915.0
2024-08-30 13:55:00,71.79,71.8,71.72,71.73,74988.0,70.115,70.1247,70.0466,70.0564,74988.0
2024-08-30 14:00:00,71.73,71.78,71.71,71.76,36288.0,70.0564,70.1052,70.0368,70.0857,36288.0
2024-08-30 14:05:00,71.75,71.81,71.75,71.81,22232.0,70.0759,70.1345,70.0759,70.1345,22232.0
2024-08-30 14:10:00,71.81,71.84,71.78,71.82,18929.0,70.1345,70.1638,70.1052,70.1443,18929.0
2024-08-30 14:15:00,71.83,71.87,71.82,71.86,11198.0,70.154,70.1931,70.1443,70.1833,11198.0
2024-08-30 14:20:00,71.86,71.9,71.85,71.85,6952.0,70.1833,70.2224,70.1736,70.1736,6952.0
2024-08-30 14:25:00,71.86,71.88,71.81,71.82,11570.0,70.1833,70.2029,70.1345,70.1443,11570.0
2024-08-30 14:30:00,71.81,71.85,71.8,71.85,18056.0,70.1345,70.1736,70.1247,70.1736,18056.0
2024-08-30 14:35:00,71.85,71.91,71.85,71.89,59675.0,70.1736,70.2322,70.1736,70.2126,59675.0
2024-08-30 14:40:00,71.89,71.91,71.87,71.88,26939.0,70.2126,70.2322,70.1931,70.2029,26939.0
2024-08-30 14:45:00,71.88,71.91,71.86,71.91,22223.0,70.2029,70.2322,70.1833,70.2322,22223.0
2024-08-30 14:50:00,71.91,71.94,71.9,71.91,44724.0,70.2322,70.2615,70.2224,70.2322,44724.0
2024-08-30 14:55:00,71.91,71.96,71.9,71.96,33187.0,70.2322,70.281,70.2224,70.281,33187.0
2024-08-30 15:00:00,71.96,71.98,71.93,71.93,52688.0,70.281,70.3005,70.2517,70.2517,52688.0
2024-08-30 15:05:00,71.93,71.96,71.92,71.94,38206.0,70.2517,70.281,70.2419,70.2615,38206.0
2024-08-30 15:10:00,71.94,71.95,71.89,71.94,45296.0,70.2615,70.2712,70.2126,70.2615,45296.0
2024-08-30 15:15:00,71.94,71.95,71.92,71.94,15035.0,70.2615,70.2712,70.2419,70.2615,15035.0
2024-08-30 15:20:00,71.94,72.02,71.94,72.01,31822.0,70.2615,70.3396,70.2615,70.3298,31822.0
2024-08-30 15:25:00,72.0,72.01,71.96,71.99,27340.0,70.3201,70.3298,70.281,70.3103,27340.0
2024-08-30 15:30:00,72.0,72.0,71.91,71.91,151609.0,70.3201,70.3201,70.2322,70.2322,151609.0
2024-08-30 15:35:00,71.92,71.97,71.92,71.95,56393.0,70.2419,70.2908,70.2419,70.2712,56393.0
2024-08-30 15:40:00,71.95,71.96,71.92,71.92,413082.0,70.2712,70.281,70.2419,70.2419,413082.0
2024-08-30 15:45:00,71.92,71.94,71.9,71.92,544363.0,70.2419,70.2615,70.2224,70.2419,544363.0
2024-08-30 15:50:00,71.93,72.05,71.93,72.04,568156.0,70.2517,70.3689,70.2517,70.3591,568156.0
2024-08-30 15:55:00,72.03,72.08,71.93,71.94,752279.0,70.3494,70.3982,70.2517,70.2615,752279.0
2024-09-03 09:30:00,71.78,72.02,71.78,72.02,326171.0,70.1052,70.3396,70.1052,70.3396,326171.0
2024-09-03 09:35:00,72.02,72.05,71.92,71.95,169255.0,70.3396,70.3689,70.2419,70.2712,169255.0
2024-09-03 09:40:00,71.95,71.97,71.85,71.9,94294.0,70.2712,70.2908,70.1736,70.2224,94294.0
2024-09-03 09:45:00,71.89,71.92,71.83,71.87,85790.0,70.2126,70.2419,70.154,70.1931,85790.0
2024-09-03 09:50:00,71.86,71.86,71.73,71.78,103201.0,70.1833,70.1833,70.0564,70.1052,103201.0
2024-09-03 09:55:00,71.77,71.79,71.7,71.77,42339.0,70.0954,70.115,70.0271,70.0954,42339.0
2024-09-03 10:00:00,71.76,71.76,71.59,71.63,114342.0,70.0857,70.0857,69.9196,69.9587,114342.0
2024-09-03 10:05:00,71.63,71.68,71.59,71.61,82547.0,69.9587,70.0075,69.9196,69.9392,82547.0
2024-09-03 10:10:00,71.61,71.64,71.41,71.42,124788.0,69.9392,69.9685,69.7438,69.7536,124788.0
2024-09-03 10:15:00,71.42,71.48,71.41,71.47,53755.0,69.7536,69.8122,69.7438,69.8024,53755.0
2024-09-03 10:20:00,71.46,71.55,71.44,71.47,63939.0,69.7927,69.8806,69.7731,69.8024,63939.0
2024-09-03 10:25:00,71.47,71.56,71.46,71.52,43966.0,69.8024,69.8903,69.7927,69.8513,43966.0
2024-09-03 10:30:00,71.52,71.52,71.4,71.46,50943.0,69.8513,69.8513,69.7341,69.7927,50943.0
2024-09-03 10:35:00,71.46,71.47,71.41,71.45,20965.0,69.7927,69.8024,69.7438,69.7829,20965.0
2024-09-03 10:40:00,71.44,71.47,71.4,71.42,40272.0,69.7731,69.8024,69.7341,69.7536,40272.0
2024-09-03 10:45:00,71.41,71.41,71.32,71.33,57285.0,69.7438,69.7438,69.6559,69.6657,57285.0
2024-09-03 10:50:00,71.33,71.37,71.25,71.28,748504.0,69.6657,69.7048,69.5876,69.6169,748504.0
2024-09-03 10:55:00,71.28,71.31,71.23,71.25,58127.0,69.6169,69.6462,69.568,69.5876,58127.0
2024-09-03 11:00:00,71.25,71.36,71.22,71.36,35915.0,69.5876,69.695,69.5583,69.695,35915.0
2024-09-03 11:05:00,71.36,71.47,71.33,71.39,28717.0,69.695,69.8024,69.6657,69.7243,28717.0
2024-09-03 11:10:00,71.39,71.43,71.38,71.41,26983.0,69.7243,69.7634,69.7145,69.7438,26983.0
2024-09-03 11:15:00,71.41,71.46,71.36,71.37,20981.0,69.7438,69.7927,69.695,69.7048,20981.0
2024-09-03 11:20:00,71.38,71.41,71.33,71.36,19191.0,69.7145,69.7438,69.6657,69.695,19191.0
2024-09-03 11:25:00,71.36,71.4,71.33,71.34,42400.0,69.695,69.7341,69.6657,69.6755,42400.0
2024-09-03 11:30:00,71.35,71.41,71.32,71.37,37262.0,69.6852,69.7438,69.6559,69.7048,37262.0
2024-09-03 11:35:00,71.37,71.45,71.37,71.38,24738.0,69.7048,69.7829,69.7048,69.7145,24738.0
2024-09-03 11:40:00,71.38,71.38,71.29,71.3,22303.0,69.7145,69.7145,69.6266,69.6364,22303.0
2024-09-03 11:45:00,71.31,71.35,71.29,71.3,17711.0,69.6462,69.6852,69.6266,69.6364,17711.0
2024-09-03 11:50:00,71.29,71.34,71.26,71.34,28587.0,69.6266,69.6755,69.5973,69.6755,28587.0
2024-09-03 11:55:00,71.34,71.37,71.3,71.36,31826.0,69.6755,69.7048,69.6364,69.695,31826.0
2024-09-03 12:00:00,71.36,71.41,71.35,71.38,17714.0,69.695,69.7438,69.6852,69.7145,17714.0
2024-09-03 12:05:00,71.38,71.39,71.34,71.39,119610.0,69.7145,69.7243,69.6755,69.7243,119610.0
2024-09-03 12:10:00,71.4,71.44,71.38,71.44,62109.0,69.7341,69.7731,69.7145,69.7731,62109.0
2024-09-03 12:15:00,71.44,71.48,71.42,71.45,240722.0,69.7731,69.8122,69.7536,69.7829,240722.0
2024-09-03 12:20:00,71.45,71.5,71.42,71.43,32300.0,69.7829,69.8317,69.7536,69.7634,32300.0
2024-09-03 12:25:00,71.42,71.43,71.37,71.41,44131.0,69.7536,69.7634,69.7048,69.7438,44131.0
2024-09-03 12:30:00,71.41,71.42,71.36,71.38,21252.0,69.7438,69.7536,69.695,69.7145,21252.0
2024-09-03 12:35:00,71.38,71.41,71.34,71.38,73085.0,69.7145,69.7438,69.6755,69.7145,73085.0
2024-09-03 12:40:00,71.39,71.39,71.32,71.35,22683.0,69.7243,69.7243,69.6559,69.6852,22683.0
2024-09-03 12:45:00,71.34,71.36,71.31,71.33,26119.0,69.6755,69.695,69.6462,69.6657,26119.0
2024-09-03 12:50:00,71.33,71.35,71.31,71.32,31335.0,69.6657,69.6852,69.6462,69.6559,31335.0
2024-09-03 12:55:00,71.33,71.35,71.31,71.33,26422.0,69.6657,69.6852,69.6462,69.6657,26422.0
2024-09-03 13:00:00,71.33,71.35,71.28,71.34,25790.0,69.6657,69.6852,69.6169,69.6755,25790.0
2024-09-03 13:05:00,71.34,71.37,71.33,71.36,20818.0,69.6755,69.7048,69.6657,69.695,20818.0
2024-09-03 13:10:00,71.37,71.39,71.31,71.31,34401.0,69.7048,69.7243,69.6462,69.6462,34401.0
2024-09-03 13:15:00,71.31,71.36,71.29,71.35,30779.0,69.6462,69.695,69.6266,69.6852,30779.0
2024-09-03 13:20:00,71.36,71.43,71.34,71.4,29485.0,69.695,69.7634,69.6755,69.7341,29485.0
2024-09-03 13:25:00,71.39,71.4,71.36,71.39,17338.0,69.7243,69.7341,69.695,69.7243,17338.0
2024-09-03 13:30:00,71.38,71.38,71.29,71.29,28833.0,69.7145,69.7145,69.6266,69.6266,28833.0
2024-09-03 13:35:00,71.3,71.37,71.29,71.37,23645.0,69.6364,69.7048,69.6266,69.7048,23645.0
2024-09-03 13:40:00,71.36,71.36,71.27,71.3,26405.0,69.695,69.695,69.6071,69.6364,26405.0
2024-09-03 13:45:00,71.29,71.3,71.26,71.28,29975.0,69.6266,69.6364,69.5973,69.6169,29975.0
2024-09-03 13:50:00,71.28,71.29,71.26,71.28,22329.0,69.6169,69.6266,69.5973,69.6169,22329.0
2024-09-03 13:55:00,71.28,71.3,71.2,71.21,39321.0,69.6169,69.6364,69.5387,69.5485,39321.0
2024-09-03 14:00:00,71.22,71.22,71.09,71.14,64241.0,69.5583,69.5583,69.4313,69.4801,64241.0
2024-09-03 14:05:00,71.13,71.17,71.12,71.14,33874.0,69.4704,69.5094,69.4606,69.4801,33874.0
2024-09-03 14:10:00,71.13,71.17,71.12,71.16,29991.0,69.4704,69.5094,69.4606,69.4997,29991.0
2024-09-03 14:15:00,71.15,71.18,71.07,71.08,38936.0,69.4899,69.5192,69.4118,69.4215,38936.0
2024-09-03 14:20:00,71.08,71.13,71.06,71.08,43719.0,69.4215,69.4704,69.402,69.4215,43719.0
2024-09-03 14:25:00,71.08,71.13,71.07,71.09,51184.0,69.4215,69.4704,69.4118,69.4313,51184.0
2024-09-03 14:30:00,71.09,71.17,71.08,71.16,82398.0,69.4313,69.5094,69.4215,69.4997,82398.0
2024-09-03 14:35:00,71.16,71.16,71.12,71.15,76968.0,69.4997,69.4997,69.4606,69.4899,76968.0
2024-09-03 14:40:00,71.15,71.16,71.12,71.14,40478.0,69.4899,69.4997,69.4606,69.4801,40478.0
2024-09-03 14:45:00,71.14,71.16,71.12,71.15,25772.0,69.4801,69.4997,69.4606,69.4899,25772.0
2024-09-03 14:50:00,71.15,71.15,71.05,71.06,52579.0,69.4899,69.4899,69.3922,69.402,52579.0
2024-09-03 14:55:00,71.06,71.08,71.03,71.05,49865.0,69.402,69.4215,69.3727,69.3922,49865.0
2024-09-03 15:00:00,71.05,71.1,71.04,71.08,64072.0,69.3922,69.4411,69.3825,69.4215,64072.0
2024-09-03 15:05:00,71.08,71.12,71.07,71.08,65554.0,69.4215,69.4606,69.4118,69.4215,65554.0
2024-09-03 15:10:00,71.07,71.14,71.07,71.1,100115.0,69.4118,69.4801,69.4118,69.4411,100115.0
2024-09-03 15:15:00,71.09,71.11,71.07,71.09,36501.0,69.4313,69.4508,69.4118,69.4313,36501.0
2024-09-03 15:20:00,71.09,71.14,71.08,71.09,56053.0,69.4313,69.4801,69.4215,69.4313,56053.0
2024-09-03 15:25:00,71.09,71.09,71.01,71.04,118762.0,69.4313,69.4313,69.3532,69.3825,118762.0
2024-09-03 15:30:00,71.04,71.08,70.97,70.98,93888.0,69.3825,69.4215,69.3141,69.3239,93888.0
2024-09-03 15:35:00,70.97,70.97,70.87,70.88,168272.0,69.3141,69.3141,69.2164,69.2262,168272.0
2024-09-03 15:40:00,70.88,70.89,70.81,70.81,189952.0,69.2262,69.236,69.1578,69.1578,189952.0
2024-09-03 15:45:00,70.81,70.82,70.71,70.81,236726.0,69.1578,69.1676,69.0602,69.1578,236726.0
2024-09-03 15:50:00,70.82,70.88,70.77,70.81,244636.0,69.1676,69.2262,69.1188,69.1578,244636.0
2024-09-03 15:55:00,70.81,70.93,70.79,70.89,335959.0,69.1578,69.275,69.1383,69.236,335959.0
2024-09-04 09:30:00,69.88,70.11,69.82,70.1,88441.0,68.2495,68.4742,68.1909,68.4644,88441.0
2024-09-04 09:35:00,70.1,70.13,70.04,70.08,55660.0,68.4644,68.4937,68.4058,68.4449,55660.0
2024-09-04 09:40:00,70.1,70.22,70.07,70.12,51625.0,68.4644,68.5816,68.4351,68.4839,51625.0
2024-09-04 09:45:00,70.13,70.18,70.11,70.13,38034.0,68.4937,68.5425,68.4742,68.4937,38034.0
2024-09-04 09:50:00,70.12,70.16,70.09,70.14,43106.0,68.4839,68.523,68.4546,68.5035,43106.0
2024-09-04 09:55:00,70.14,70.16,70.07,70.16,85701.0,68.5035,68.523,68.4351,68.523,85701.0
2024-09-04 10:00:00,70.17,70.27,69.92,70.13,346300.0,68.5328,68.6304,68.2886,68.4937,346300.0
2024-09-04 10:05:00,70.13,70.35,70.09,70.3,98115.0,68.4937,68.7086,68.4546,68.6597,98115.0
2024-09-04 10:10:00,70.31,70.38,70.22,70.25,102256.0,68.6695,68.7379,68.5816,68.6109,102256.0
2024-09-04 10:15:00,70.25,70.29,70.18,70.21,76704.0,68.6109,68.65,68.5425,68.5718,76704.0
2024-09-04 10:20:00,70.23,70.28,70.16,70.27,51451.0,68.5914,68.6402,68.523,68.6304,51451.0
2024-09-04 10:25:00,70.27,70.32,70.19,70.32,39156.0,68.6304,68.6793,68.5523,68.6793,39156.0
2024-09-04 10:30:00,70.33,70.43,70.29,70.43,42354.0,68.689,68.7867,68.65,68.7867,42354.0
2024-09-04 10:35:00,70.42,70.53,70.41,70.5,29982.0,68.7769,68.8844,68.7672,68.8551,29982.0
2024-09-04 10:40:00,70.49,70.54,70.42,70.5,32009.0,68.8453,68.8941,68.7769,68.8551,32009.0
2024-09-04 10:45:00,70.5,70.51,70.41,70.43,38020.0,68.8551,68.8648,68.7672,68.7867,38020.0
2024-09-04 10:50:00,70.44,70.46,70.4,70.43,24822.0,68.7965,68.816,68.7574,68.7867,24822.0
2024-09-04 10:55:00,70.45,70.52,70.44,70.51,40572.0,68.8062,68.8746,68.7965,68.8648,40572.0
2024-09-04 11:00:00,70.52,70.58,70.5,70.55,44246.0,68.8746,68.9332,68.8551,68.9039,44246.0
2024-09-04 11:05:00,70.55,70.56,70.43,70.43,133136.0,68.9039,68.9137,68.7867,68.7867,133136.0
2024-09-04 11:10:00,70.42,70.45,70.38,70.39,46174.0,68.7769,68.8062,68.7379,68.7476,46174.0
2024-09-04 11:15:00,70.4,70.41,70.35,70.4,33483.0,68.7574,68.7672,68.7086,68.7574,33483.0
2024-09-04 11:20:00,70.4,70.41,70.29,70.31,30758.0,68.7574,68.7672,68.65,68.6695,30758.0
2024-09-04 11:25:00,70.3,70.31,70.23,70.23,35502.0,68.6597,68.6695,68.5914,68.5914,35502.0
2024-09-04 11:30:00,70.23,70.3,70.16,70.27,89140.0,68.5914,68.6597,68.523,68.6304,89140.0
2024-09-04 11:35:00,70.26,70.32,70.21,70.25,66676.0,68.6207,68.6793,68.5718,68.6109,66676.0
2024-09-04 11:40:00,70.25,70.25,70.2,70.22,34138.0,68.6109,68.6109,68.5621,68.5816,34138.0
2024-09-04 11:45:00,70.22,70.3,70.21,70.23,126842.0,68.5816,68.6597,68.5718,68.5914,126842.0
2024-09-04 11:50:00,70.22,70.31,70.2,70.3,83473.0,68.5816,68.6695,68.5621,68.6597,83473.0
2024-09-04 11:55:00,70.3,70.3,70.2,70.26,40759.0,68.6597,68.6597,68.5621,68.6207,40759.0
2024-09-04 12:00:00,70.25,70.25,70.14,70.14,32670.0,68.6109,68.6109,68.5035,68.5035,32670.0
2024-09-04 12:05:00,70.14,70.18,70.1,70.17,96428.0,68.5035,68.5425,68.4644,68.5328,96428.0
2024-09-04 12:10:00,70.17,70.22,70.13,70.14,37738.0,68.5328,68.5816,68.4937,68.5035,37738.0
2024-09-04 12:15:00,70.13,70.21,70.13,70.2,29795.0,68.4937,68.5718,68.4937,68.5621,29795.0
2024-09-04 12:20:00,70.2,70.28,70.19,70.28,43717.0,68.5621,68.6402,68.5523,68.6402,43717.0
2024-09-04 12:25:00,70.27,70.29,70.25,70.29,52881.0,68.6304,68.65,68.6109,68.65,52881.0
2024-09-04 12:30:00,70.28,70.41,70.28,70.41,106973.0,68.6402,68.7672,68.6402,68.7672,106973.0
2024-09-04 12:35:00,70.4,70.43,70.39,70.4,41714.0,68.7574,68.7867,68.7476,68.7574,41714.0
2024-09-04 12:40:00,70.39,70.4,70.25,70.27,17367.0,68.7476,68.7574,68.6109,68.6304,17367.0
2024-09-04 12:45:00,70.28,70.31,70.24,70.28,17085.0,68.6402,68.6695,68.6011,68.6402,17085.0
2024-09-04 12:50:00,70.28,70.34,70.26,70.34,31681.0,68.6402,68.6988,68.6207,68.6988,31681.0
2024-09-04 12:55:00,70.34,70.36,70.31,70.34,17496.0,68.6988,68.7183,68.6695,68.6988,17496.0
2024-09-04 13:00:00,70.34,70.35,70.26,70.28,36686.0,68.6988,68.7086,68.6207,68.6402,36686.0
2024-09-04 13:05:00,70.28,70.32,70.26,70.32,20529.0,68.6402,68.6793,68.6207,68.6793,20529.0
2024-09-04 13:10:00,70.31,70.34,70.27,70.27,18427.0,68.6695,68.6988,68.6304,68.6304,18427.0
2024-09-04 13:15:00,70.28,70.29,70.23,70.28,18799.0,68.6402,68.65,68.5914,68.6402,18799.0
2024-09-04 13:20:00,70.27,70.31,70.22,70.22,14949.0,68.6304,68.6695,68.5816,68.5816,14949.0
2024-09-04 13:25:00,70.23,70.24,70.16,70.18,30296.0,68.5914,68.6011,68.523,68.5425,30296.0
2024-09-04 13:30:00,70.18,70.2,70.17,70.19,13474.0,68.5425,68.5621,68.5328,68.5523,13474.0
2024-09-04 13:35:00,70.2,70.22,70.17,70.2,10111.0,68.5621,68.5816,68.5328,68.5621,10111.0
2024-09-04 13:40:00,70.2,70.24,70.16,70.16,22026.0,68.5621,68.6011,68.523,68.523,22026.0
2024-09-04 13:45:00,70.17,70.24,70.16,70.17,46389.0,68.5328,68.6011,68.523,68.5328,46389.0
2024-09-04 13:50:00,70.17,70.18,70.07,70.1,25527.0,68.5328,68.5425,68.4351,68.4644,25527.0
2024-09-04 13:55:00,70.09,70.1,70.05,70.09,17323.0,68.4546,68.4644,68.4156,68.4546,17323.0
2024-09-04 14:00:00,70.1,70.11,70.06,70.06,41067.0,68.4644,68.4742,68.4253,68.4253,41067.0
2024-09-04 14:05:00,70.06,70.11,70.04,70.08,53752.0,68.4253,68.4742,68.4058,68.4449,53752.0
2024-09-04 14:10:00,70.08,70.11,70.06,70.09,27810.0,68.4449,68.4742,68.4253,68.4546,27810.0
2024-09-04 14:15:00,70.09,70.13,70.04,70.05,18712.0,68.4546,68.4937,68.4058,68.4156,18712.0
2024-09-04 14:20:00,70.05,70.09,70.02,70.08,23288.0,68.4156,68.4546,68.3863,68.4449,23288.0
2024-09-04 14:25:00,70.09,70.14,70.09,70.14,25856.0,68.4546,68.5035,68.4546,68.5035,25856.0
2024-09-04 14:30:00,70.13,70.18,70.08,70.09,33738.0,68.4937,68.5425,68.4449,68.4546,33738.0
2024-09-04 14:35:00,70.08,70.09,70.0,70.05,42285.0,68.4449,68.4546,68.3667,68.4156,42285.0
2024-09-04 14:40:00,70.06,70.08,70.04,70.04,26288.0,68.4253,68.4449,68.4058,68.4058,26288.0
2024-09-04 14:45:00,70.05,70.11,70.02,70.08,29735.0,68.4156,68.4742,68.3863,68.4449,29735.0
2024-09-04 14:50:00,70.08,70.12,70.03,70.1,45212.0,68.4449,68.4839,68.396,68.4644,45212.0
2024-09-04 14:55:00,70.1,70.13,70.0,70.02,118831.0,68.4644,68.4937,68.3667,68.3863,118831.0
2024-09-04 15:00:00,70.01,70.04,69.97,70.01,82382.0,68.3765,68.4058,68.3374,68.3765,82382.0
2024-09-04 15:05:00,70.01,70.06,69.99,70.01,39736.0,68.3765,68.4253,68.357,68.3765,39736.0
2024-09-04 15:10:00,70.01,70.03,69.97,69.97,71290.0,68.3765,68.396,68.3374,68.3374,71290.0
2024-09-04 15:15:00,69.98,70.02,69.98,69.98,73660.0,68.3472,68.3863,68.3472,68.3472,73660.0
2024-09-04 15:20:00,69.98,70.06,69.98,70.05,25607.0,68.3472,68.4253,68.3472,68.4156,25607.0
2024-09-04 15:25:00,70.05,70.09,70.0,70.08,38903.0,68.4156,68.4546,68.3667,68.4449,38903.0
2024-09-04 15:30:00,70.07,70.09,70.01,70.03,82390.0,68.4351,68.4546,68.3765,68.396,82390.0
2024-09-04 15:35:00,70.03,70.07,70.0,70.05,50021.0,68.396,68.4351,68.3667,68.4156,50021.0
2024-09-04 15:40:00,70.06,70.12,70.06,70.12,74596.0,68.4253,68.4839,68.4253,68.4839,74596.0
2024-09-04 15:45:00,70.11,70.12,70.07,70.09,67775.0,68.4742,68.4839,68.4351,68.4546,67775.0
2024-09-04 15:50:00,70.09,70.17,70.08,70.13,138107.0,68.4546,68.5328,68.4449,68.4937,138107.0
2024-09-04 15:55:00,70.12,70.19,70.09,70.16,269078.0,68.4839,68.5523,68.4546,68.523,269078.0
2024-09-05 09:30:00,70.37,70.38,70.25,70.27,130103.0,68.7281,68.7379,68.6109,68.6304,130103.0
2024-09-05 09:35:00,70.22,70.44,70.22,70.39,34065.0,68.5816,68.7965,68.5816,68.7476,34065.0
2024-09-05 09:40:00,70.4,70.45,70.39,70.41,45003.0,68.7574,68.8062,68.7476,68.7672,45003.0
2024-09-05 09:45:00,70.41,70.49,70.35,70.39,37007.0,68.7672,68.8453,68.7086,68.7476,37007.0
2024-09-05 09:50:00,70.41,70.43,70.34,70.42,42533.0,68.7672,68.7867,68.6988,68.7769,42533.0
2024-09-05 09:55:00,70.42,70.51,70.42,70.46,66998.0,68.7769,68.8648,68.7769,68.816,66998.0
2024-09-05 10:00:00,70.48,70.54,70.42,70.49,91188.0,68.8355,68.8941,68.7769,68.8453,91188.0
2024-09-05 10:05:00,70.46,70.58,70.45,70.52,70718.0,68.816,68.9332,68.8062,68.8746,70718.0
2024-09-05 10:10:00,70.52,70.54,70.41,70.46,147617.0,68.8746,68.8941,68.7672,68.816,147617.0
2024-09-05 10:15:00,70.47,70.54,70.44,70.5,96725.0,68.8258,68.8941,68.7965,68.8551,96725.0
2024-09-05 10:20:00,70.5,70.62,70.5,70.6,27250.0,68.8551,68.9723,68.8551,68.9527,27250.0
2024-09-05 10:25:00,70.62,70.7,70.57,70.59,47406.0,68.9723,69.0504,68.9234,68.943,47406.0
2024-09-05 10:30:00,70.61,70.64,70.56,70.59,29190.0,68.9625,68.9918,68.9137,68.943,29190.0
2024-09-05 10:35:00,70.59,70.62,70.56,70.58,38067.0,68.943,68.9723,68.9137,68.9332,38067.0
2024-09-05 10:40:00,70.58,70.58,70.48,70.48,45873.0,68.9332,68.9332,68.8355,68.8355,45873.0
2024-09-05 10:45:00,70.48,70.51,70.4,70.43,60732.0,68.8355,68.8648,68.7574,68.7867,60732.0
2024-09-05 10:50:00,70.41,70.46,70.37,70.42,34049.0,68.7672,68.816,68.7281,68.7769,34049.0
2024-09-05 10:55:00,70.43,70.5,70.42,70.43,117787.0,68.7867,68.8551,68.7769,68.7867,117787.0
2024-09-05 11:00:00,70.44,70.47,70.31,70.4,184148.0,68.7965,68.8258,68.6695,68.7574,184148.0
2024-09-05 11:05:00,70.4,70.47,70.39,70.43,22053.0,68.7574,68.8258,68.7476,68.7867,22053.0
2024-09-05 11:10:00,70.44,70.45,70.3,70.35,52703.0,68.7965,68.8062,68.6597,68.7086,52703.0
2024-09-05 11:15:00,70.36,70.41,70.34,70.37,23029.0,68.7183,68.7672,68.6988,68.7281,23029.0
2024-09-05 11:20:00,70.39,70.41,70.32,70.37,30970.0,68.7476,68.7672,68.6793,68.7281,30970.0
2024-09-05 11:25:00,70.36,70.38,70.27,70.27,80446.0,68.7183,68.7379,68.6304,68.6304,80446.0
2024-09-05 11:30:00,70.28,70.3,70.24,70.29,15252.0,68.6402,68.6597,68.6011,68.65,15252.0
2024-09-05 11:35:00,70.28,70.35,70.25,70.25,10706.0,68.6402,68.7086,68.6109,68.6109,10706.0
2024-09-05 11:40:00,70.25,70.28,70.21,70.23,12718.0,68.6109,68.6402,68.5718,68.5914,12718.0
2024-09-05 11:45:00,70.25,70.27,70.21,70.22,26591.0,68.6109,68.6304,68.5718,68.5816,26591.0
2024-09-05 11:50:00,70.23,70.26,70.19,70.2,53409.0,68.5914,68.6207,68.5523,68.5621,53409.0
2024-09-05 11:55:00,70.2,70.23,70.16,70.16,19592.0,68.5621,68.5914,68.523,68.523,19592.0
2024-09-05 12:00:00,70.16,70.28,70.16,70.25,20759.0,68.523,68.6402,68.523,68.6109,20759.0
2024-09-05 12:05:00,70.24,70.28,70.23,70.26,13231.0,68.6011,68.6402,68.5914,68.6207,13231.0
2024-09-05 12:10:00,70.25,70.25,70.12,70.15,11329.0,68.6109,68.6109,68.4839,68.5132,11329.0
2024-09-05 12:15:00,70.17,70.21,70.13,70.21,21424.0,68.5328,68.5718,68.4937,68.5718,21424.0
2024-09-05 12:20:00,70.2,70.28,70.19,70.27,17802.0,68.5621,68.6402,68.5523,68.6304,17802.0
2024-09-05 12:25:00,70.28,70.35,70.28,70.31,26588.0,68.6402,68.7086,68.6402,68.6695,26588.0
2024-09-05 12:30:00,70.31,70.31,70.24,70.27,37011.0,68.6695,68.6695,68.6011,68.6304,37011.0
2024-09-05 12:35:00,70.27,70.31,70.25,70.26,9922.0,68.6304,68.6695,68.6109,68.6207,9922.0
2024-09-05 12:40:00,70.26,70.34,70.25,70.28,14805.0,68.6207,68.6988,68.6109,68.6402,14805.0
2024-09-05 12:45:00,70.28,70.29,70.22,70.23,16211.0,68.6402,68.65,68.5816,68.5914,16211.0
2024-09-05 12:50:00,70.22,70.25,70.18,70.19,13305.0,68.5816,68.6109,68.5425,68.5523,13305.0
2024-09-05 12:55:00,70.19,70.29,70.18,70.23,29897.0,68.5523,68.65,68.5425,68.5914,29897.0
2024-09-05 13:00:00,70.23,70.24,70.16,70.17,12447.0,68.5914,68.6011,68.523,68.5328,12447.0
2024-09-05 13:05:00,70.17,70.19,70.1,70.17,27232.0,68.5328,68.5523,68.4644,68.5328,27232.0
2024-09-05 13:10:00,70.16,70.2,70.16,70.17,22156.0,68.523,68.5621,68.523,68.5328,22156.0
2024-09-05 13:15:00,70.16,70.23,70.11,70.23,49218.0,68.523,68.5914,68.4742,68.5914,49218.0
2024-09-05 13:20:00,70.22,70.26,70.21,70.26,47413.0,68.5816,68.6207,68.5718,68.6207,47413.0
2024-09-05 13:25:00,70.27,70.27,70.16,70.17,22642.0,68.6304,68.6304,68.523,68.5328,22642.0
2024-09-05 13:30:00,70.17,70.24,70.17,70.24,49349.0,68.5328,68.6011,68.5328,68.6011,49349.0
2024-09-05 13:35:00,70.25,70.3,70.24,70.27,20121.0,68.6109,68.6597,68.6011,68.6304,20121.0
2024-09-05 13:40:00,70.27,70.4,70.27,70.39,11549.0,68.6304,68.7574,68.6304,68.7476,11549.0
2024-09-05 13:45:00,70.4,70.48,70.38,70.48,25927.0,68.7574,68.8355,68.7379,68.8355,25927.0
2024-09-05 13:50:00,70.47,70.48,70.43,70.45,26230.0,68.8258,68.8355,68.7867,68.8062,26230.0
2024-09-05 13:55:00,70.45,70.56,70.45,70.55,33197.0,68.8062,68.9137,68.8062,68.9039,33197.0
2024-09-05 14:00:00,70.55,70.6,70.53,70.59,48367.0,68.9039,68.9527,68.8844,68.943,48367.0
2024-09-05 14:05:00,70.6,70.61,70.57,70.59,27008.0,68.9527,68.9625,68.9234,68.943,27008.0
2024-09-05 14:10:00,70.59,70.63,70.56,70.57,23337.0,68.943,68.982,68.9137,68.9234,23337.0
2024-09-05 14:15:00,70.58,70.62,70.57,70.58,41358.0,68.9332,68.9723,68.9234,68.9332,41358.0
2024-09-05 14:20:00,70.58,70.6,70.56,70.56,22909.0,68.9332,68.9527,68.9137,68.9137,22909.0
2024-09-05 14:25:00,70.56,70.56,70.52,70.53,17983.0,68.9137,68.9137,68.8746,68.8844,17983.0
2024-09-05 14:30:00,70.53,70.61,70.53,70.61,16215.0,68.8844,68.9625,68.8844,68.9625,16215.0
2024-09-05 14:35:00,70.61,70.65,70.59,70.63,22237.0,68.9625,69.0016,68.943,68.982,22237.0
2024-09-05 14:40:00,70.63,70.63,70.57,70.6,14613.0,68.982,68.982,68.9234,68.9527,14613.0
2024-09-05 14:45:00,70.59,70.66,70.59,70.64,12403.0,68.943,69.0113,68.943,68.9918,12403.0
2024-09-05 14:50:00,70.65,70.71,70.61,70.64,16941.0,69.0016,69.0602,68.9625,68.9918,16941.0
2024-09-05 14:55:00,70.63,70.63,70.56,70.56,12248.0,68.982,68.982,68.9137,68.9137,12248.0
2024-09-05 15:00:00,70.55,70.58,70.51,70.58,26745.0,68.9039,68.9332,68.8648,68.9332,26745.0
2024-09-05 15:05:00,70.58,70.59,70.54,70.58,29122.0,68.9332,68.943,68.8941,68.9332,29122.0
2024-09-05 15:10:00,70.58,70.58,70.52,70.53,14585.0,68.9332,68.9332,68.8746,68.8844,14585.0
2024-09-05 15:15:00,70.53,70.53,70.46,70.51,41205.0,68.8844,68.8844,68.816,68.8648,41205.0
2024-09-05 15:20:00,70.51,70.55,70.5,70.55,24971.0,68.8648,68.9039,68.8551,68.9039,24971.0
2024-09-05 15:25:00,70.55,70.58,70.52,70.58,25533.0,68.9039,68.9332,68.8746,68.9332,25533.0
2024-09-05 15:30:00,70.57,70.62,70.55,70.61,35531.0,68.9234,68.9723,68.9039,68.9625,35531.0
2024-09-05 15:35:00,70.6,70.6,70.53,70.55,39210.0,68.9527,68.9527,68.8844,68.9039,39210.0
2024-09-05 15:40:00,70.55,70.55,70.47,70.5,54568.0,68.9039,68.9039,68.8258,68.8551,54568.0
2024-09-05 15:45:00,70.5,70.52,70.45,70.5,82736.0,68.8551,68.8746,68.8062,68.8551,82736.0
2024-09-05 15:50:00,70.51,70.55,70.43,70.53,83596.0,68.8648,68.9039,68.7867,68.8844,83596.0
2024-09-05 15:55:00,70.52,70.65,70.51,70.62,262442.0,68.8746,69.0016,68.8648,68.9723,262442.0
2024-09-06 09:30:00,69.53,69.76,69.53,69.7,128653.0,67.9077,68.1323,67.9077,68.0737,128653.0
2024-09-06 09:35:00,69.7,69.76,69.46,69.5,240542.0,68.0737,68.1323,67.8393,67.8784,240542.0
2024-09-06 09:40:00,69.5,69.59,69.44,69.51,153505.0,67.8784,67.9663,67.8198,67.8882,153505.0
2024-09-06 09:45:00,69.51,69.57,69.42,69.49,112561.0,67.8882,67.9468,67.8003,67.8686,112561.0
2024-09-06 09:50:00,69.5,69.54,69.41,69.41,72985.0,67.8784,67.9175,67.7905,67.7905,72985.0
2024-09-06 09:55:00,69.42,69.49,69.32,69.33,86991.0,67.8003,67.8686,67.7026,67.7124,86991.0
2024-09-06 10:00:00,69.33,69.39,69.24,69.32,66894.0,67.7124,67.771,67.6245,67.7026,66894.0
2024-09-06 10:05:00,69.34,69.38,69.23,69.28,62708.0,67.7221,67.7612,67.6147,67.6635,62708.0
2024-09-06 10:10:00,69.28,69.34,69.2,69.23,72613.0,67.6635,67.7221,67.5854,67.6147,72613.0
2024-09-06 10:15:00,69.24,69.25,69.14,69.23,342072.0,67.6245,67.6342,67.5268,67.6147,342072.0
2024-09-06 10:20:00,69.23,69.27,69.06,69.07,205365.0,67.6147,67.6538,67.4487,67.4584,205365.0
2024-09-06 10:25:00,69.08,69.1,68.91,68.92,164211.0,67.4682,67.4877,67.3022,67.3119,164211.0
2024-09-06 10:30:00,68.92,68.95,68.77,68.77,332496.0,67.3119,67.3412,67.1654,67.1654,332496.0
2024-09-06 10:35:00,68.79,68.81,68.63,68.79,582371.0,67.185,67.2045,67.0287,67.185,582371.0
2024-09-06 10:40:00,68.78,68.79,68.55,68.55,92699.0,67.1752,67.185,66.9506,66.9506,92699.0
2024-09-06 10:45:00,68.56,68.61,68.52,68.53,251944.0,66.9603,67.0092,66.9213,66.931,251944.0
2024-09-06 10:50:00,68.53,68.54,68.4,68.41,177781.0,66.931,66.9408,66.8041,66.8138,177781.0
2024-09-06 10:55:00,68.4,68.45,68.34,68.42,106749.0,66.8041,66.8529,66.7455,66.8236,106749.0
2024-09-06 11:00:00,68.42,68.92,68.42,68.57,306459.0,66.8236,67.3119,66.8236,66.9701,306459.0
2024-09-06 11:05:00,68.56,68.69,68.47,68.47,145163.0,66.9603,67.0873,66.8724,66.8724,145163.0
2024-09-06 11:10:00,68.5,68.55,68.38,68.41,140280.0,66.9017,66.9506,66.7845,66.8138,140280.0
2024-09-06 11:15:00,68.42,68.42,68.13,68.14,134309.0,66.8236,66.8236,66.5404,66.5501,134309.0
2024-09-06 11:20:00,68.14,68.25,67.97,68.15,293686.0,66.5501,66.6576,66.3841,66.5599,293686.0
2024-09-06 11:25:00,68.15,68.24,68.14,68.17,130600.0,66.5599,66.6478,66.5501,66.5794,130600.0
2024-09-06 11:30:00,68.21,68.35,68.16,68.28,123798.0,66.6185,66.7552,66.5697,66.6869,123798.0
2024-09-06 11:35:00,68.28,68.4,68.23,68.39,231081.0,66.6869,66.8041,66.638,66.7943,231081.0
2024-09-06 11:40:00,68.39,68.48,68.37,68.44,104813.0,66.7943,66.8822,66.7748,66.8431,104813.0
2024-09-06 11:45:00,68.44,68.44,68.29,68.43,149756.0,66.8431,66.8431,66.6966,66.8334,149756.0
2024-09-06 11:50:00,68.42,68.43,68.31,68.38,158980.0,66.8236,66.8334,66.7162,66.7845,158980.0
2024-09-06 11:55:00,68.38,68.46,68.34,68.34,587609.0,66.7845,66.8627,66.7455,66.7455,587609.0
2024-09-06 12:00:00,68.34,68.42,68.32,68.34,28661.0,66.7455,66.8236,66.7259,66.7455,28661.0
2024-09-06 12:05:00,68.34,68.42,68.3,68.37,126185.0,66.7455,66.8236,66.7064,66.7748,126185.0
2024-09-06 12:10:00,68.37,68.45,68.34,68.39,96522.0,66.7748,66.8529,66.7455,66.7943,96522.0
2024-09-06 12:15:00,68.39,68.39,68.28,68.32,44671.0,66.7943,66.7943,66.6869,66.7259,44671.0
2024-09-06 12:20:00,68.32,68.34,68.27,68.3,67133.0,66.7259,66.7455,66.6771,66.7064,67133.0
2024-09-06 12:25:00,68.3,68.33,68.17,68.17,67331.0,66.7064,66.7357,66.5794,66.5794,67331.0
2024-09-06 12:30:00,68.17,68.37,68.17,68.35,341642.0,66.5794,66.7748,66.5794,66.7552,341642.0
2024-09-06 12:35:00,68.34,68.43,68.33,68.34,78181.0,66.7455,66.8334,66.7357,66.7455,78181.0
2024-09-06 12:40:00,68.34,68.34,68.24,68.31,55235.0,66.7455,66.7455,66.6478,66.7162,55235.0
2024-09-06 12:45:00,68.3,68.32,68.1,68.13,39347.0,66.7064,66.7259,66.5111,66.5404,39347.0
2024-09-06 12:50:00,68.13,68.13,68.05,68.1,47394.0,66.5404,66.5404,66.4622,66.5111,47394.0
2024-09-06 12:55:00,68.1,68.22,68.09,68.19,29376.0,66.5111,66.6283,66.5013,66.599,29376.0
2024-09-06 13:00:00,68.18,68.19,68.05,68.15,32353.0,66.5892,66.599,66.4622,66.5599,32353.0
2024-09-06 13:05:00,68.14,68.19,68.08,68.17,16295.0,66.5501,66.599,66.4915,66.5794,16295.0
2024-09-06 13:10:00,68.16,68.33,68.16,68.31,24029.0,66.5697,66.7357,66.5697,66.7162,24029.0
2024-09-06 13:15:00,68.3,68.32,68.22,68.25,21809.0,66.7064,66.7259,66.6283,66.6576,21809.0
2024-09-06 13:20:00,68.24,68.34,68.22,68.32,64670.0,66.6478,66.7455,66.6283,66.7259,64670.0
2024-09-06 13:25:00,68.32,68.33,68.18,68.19,31469.0,66.7259,66.7357,66.5892,66.599,31469.0
2024-09-06 13:30:00,68.18,68.2,68.15,68.18,17394.0,66.5892,66.6087,66.5599,66.5892,17394.0
2024-09-06 13:35:00,68.19,68.19,68.1,68.14,24865.0,66.599,66.599,66.5111,66.5501,24865.0
2024-09-06 13:40:00,68.13,68.14,68.09,68.11,105736.0,66.5404,66.5501,66.5013,66.5208,105736.0
2024-09-06 13:45:00,68.11,68.11,68.05,68.08,17403.0,66.5208,66.5208,66.4622,66.4915,17403.0
2024-09-06 13:50:00,68.08,68.19,68.05,68.16,24366.0,66.4915,66.599,66.4622,66.5697,24366.0
2024-09-06 13:55:00,68.16,68.23,68.13,68.15,24965.0,66.5697,66.638,66.5404,66.5599,24965.0
2024-09-06 14:00:00,68.15,68.17,68.02,68.03,76046.0,66.5599,66.5794,66.4329,66.4427,76046.0
2024-09-06 14:05:00,68.03,68.1,68.02,68.08,65790.0,66.4427,66.5111,66.4329,66.4915,65790.0
2024-09-06 14:10:00,68.08,68.12,68.06,68.08,183950.0,66.4915,66.5306,66.472,66.4915,183950.0
2024-09-06 14:15:00,68.08,68.13,68.0,68.02,93028.0,66.4915,66.5404,66.4134,66.4329,93028.0
2024-09-06 14:20:00,68.02,68.06,67.97,67.98,48608.0,66.4329,66.472,66.3841,66.3939,48608.0
2024-09-06 14:25:00,67.98,68.02,67.94,68.02,22700.0,66.3939,66.4329,66.3548,66.4329,22700.0
2024-09-06 14:30:00,68.02,68.04,67.98,67.99,26143.0,66.4329,66.4525,66.3939,66.4036,26143.0
2024-09-06 14:35:00,67.99,67.99,67.94,67.95,21838.0,66.4036,66.4036,66.3548,66.3646,21838.0
2024-09-06 14:40:00,67.94,68.02,67.93,68.01,42527.0,66.3548,66.4329,66.345,66.4232,42527.0
2024-09-06 14:45:00,68.01,68.02,67.96,68.02,27942.0,66.4232,66.4329,66.3743,66.4329,27942.0
2024-09-06 14:50:00,68.03,68.04,67.96,68.01,36946.0,66.4427,66.4525,66.3743,66.4232,36946.0
2024-09-06 14:55:00,68.01,68.08,68.0,68.03,27012.0,66.4232,66.4915,66.4134,66.4427,27012.0
2024-09-06 15:00:00,68.03,68.09,68.02,68.08,35328.0,66.4427,66.5013,66.4329,66.4915,35328.0
2024-09-06 15:05:00,68.08,68.13,68.06,68.13,36660.0,66.4915,66.5404,66.472,66.5404,36660.0
2024-09-06 15:10:00,68.13,68.14,68.08,68.11,59724.0,66.5404,66.5501,66.4915,66.5208,59724.0
2024-09-06 15:15:00,68.11,68.15,68.09,68.09,48554.0,66.5208,66.5599,66.5013,66.5013,48554.0
2024-09-06 15:20:00,68.1,68.16,68.1,68.16,25459.0,66.5111,66.5697,66.5111,66.5697,25459.0
2024-09-06 15:25:00,68.17,68.23,68.16,68.17,70290.0,66.5794,66.638,66.5697,66.5794,70290.0
2024-09-06 15:30:00,68.17,68.18,68.13,68.15,41369.0,66.5794,66.5892,66.5404,66.5599,41369.0
2024-09-06 15:35:00,68.16,68.16,68.09,68.1,63483.0,66.5697,66.5697,66.5013,66.5111,63483.0
2024-09-06 15:40:00,68.09,68.19,68.09,68.13,212434.0,66.5013,66.599,66.5013,66.5404,212434.0
2024-09-06 15:45:00,68.13,68.24,68.13,68.22,106264.0,66.5404,66.6478,66.5404,66.6283,106264.0
2024-09-06 15:50:00,68.23,68.25,68.05,68.09,323697.0,66.638,66.6576,66.4622,66.5013,323697.0
2024-09-06 15:55:00,68.08,68.09,68.01,68.09,356440.0,66.4915,66.5013,66.4232,66.5013,356440.0
2024-09-09 09:30:00,69.27,69.36,69.27,69.31,137402.0,67.6538,67.7417,67.6538,67.6928,137402.0
2024-09-09 09:35:00,69.33,69.35,69.27,69.33,79135.0,67.7124,67.7319,67.6538,67.7124,79135.0
2024-09-09 09:40:00,69.33,69.37,69.28,69.31,65691.0,67.7124,67.7514,67.6635,67.6928,65691.0
2024-09-09 09:45:00,69.32,69.33,69.27,69.31,38660.0,67.7026,67.7124,67.6538,67.6928,38660.0
2024-09-09 09:50:00,69.31,69.36,69.28,69.36,54545.0,67.6928,67.7417,67.6635,67.7417,54545.0
2024-09-09 09:55:00,69.36,69.43,69.34,69.41,38198.0,67.7417,67.81,67.7221,67.7905,38198.0
2024-09-09 10:00:00,69.41,69.46,69.38,69.43,62391.0,67.7905,67.8393,67.7612,67.81,62391.0
2024-09-09 10:05:00,69.43,69.5,69.41,69.49,39962.0,67.81,67.8784,67.7905,67.8686,39962.0
2024-09-09 10:10:00,69.5,69.64,69.5,69.63,59082.0,67.8784,68.0151,67.8784,68.0054,59082.0
2024-09-09 10:15:00,69.63,69.69,69.56,69.62,136976.0,68.0054,68.064,67.937,67.9956,136976.0
2024-09-09 10:20:00,69.62,69.62,69.54,69.55,120446.0,67.9956,67.9956,67.9175,67.9272,120446.0
2024-09-09 10:25:00,69.56,69.58,69.5,69.51,58518.0,67.937,67.9565,67.8784,67.8882,58518.0
2024-09-09 10:30:00,69.51,69.51,69.38,69.42,42081.0,67.8882,67.8882,67.7612,67.8003,42081.0
2024-09-09 10:35:00,69.42,69.5,69.42,69.47,86408.0,67.8003,67.8784,67.8003,67.8491,86408.0
2024-09-09 10:40:00,69.47,69.49,69.42,69.42,29968.0,67.8491,67.8686,67.8003,67.8003,29968.0
2024-09-09 10:45:00,69.43,69.51,69.41,69.48,68905.0,67.81,67.8882,67.7905,67.8589,68905.0
2024-09-09 10:50:00,69.47,69.53,69.43,69.45,32770.0,67.8491,67.9077,67.81,67.8296,32770.0
2024-09-09 10:55:00,69.46,69.48,69.27,69.28,50854.0,67.8393,67.8589,67.6538,67.6635,50854.0
2024-09-09 11:00:00,69.28,69.36,69.26,69.33,31630.0,67.6635,67.7417,67.644,67.7124,31630.0
2024-09-09 11:05:00,69.33,69.39,69.3,69.33,28290.0,67.7124,67.771,67.6831,67.7124,28290.0
2024-09-09 11:10:00,69.33,69.33,69.28,69.3,47561.0,67.7124,67.7124,67.6635,67.6831,47561.0
2024-09-09 11:15:00,69.29,69.35,69.27,69.34,47083.0,67.6733,67.7319,67.6538,67.7221,47083.0
2024-09-09 11:20:00,69.33,69.35,69.29,69.34,33905.0,67.7124,67.7319,67.6733,67.7221,33905.0
2024-09-09 11:25:00,69.34,69.48,69.34,69.48,89276.0,67.7221,67.8589,67.7221,67.8589,89276.0
2024-09-09 11:30:00,69.47,69.53,69.46,69.48,30389.0,67.8491,67.9077,67.8393,67.8589,30389.0
2024-09-09 11:35:00,69.48,69.56,69.45,69.55,35407.0,67.8589,67.937,67.8296,67.9272,35407.0
2024-09-09 11:40:00,69.55,69.58,69.53,69.56,24325.0,67.9272,67.9565,67.9077,67.937,24325.0
2024-09-09 11:45:00,69.56,69.61,69.54,69.61,21305.0,67.937,67.9858,67.9175,67.9858,21305.0
2024-09-09 11:50:00,69.61,69.62,69.57,69.61,53417.0,67.9858,67.9956,67.9468,67.9858,53417.0
2024-09-09 11:55:00,69.62,69.64,69.59,69.61,23427.0,67.9956,68.0151,67.9663,67.9858,23427.0
2024-09-09 12:00:00,69.61,69.62,69.56,69.6,18068.0,67.9858,67.9956,67.937,67.9761,18068.0
2024-09-09 12:05:00,69.6,69.6,69.51,69.55,15416.0,67.9761,67.9761,67.8882,67.9272,15416.0
2024-09-09 12:10:00,69.55,69.59,69.54,69.56,17161.0,67.9272,67.9663,67.9175,67.937,17161.0
2024-09-09 12:15:00,69.56,69.66,69.55,69.66,18865.0,67.937,68.0347,67.9272,68.0347,18865.0
2024-09-09 12:20:00,69.67,69.67,69.61,69.66,19924.0,68.0444,68.0444,67.9858,68.0347,19924.0
2024-09-09 12:25:00,69.65,69.7,69.64,69.7,44818.0,68.0249,68.0737,68.0151,68.0737,44818.0
2024-09-09 12:30:00,69.7,69.74,69.68,69.7,23684.0,68.0737,68.1128,68.0542,68.0737,23684.0
2024-09-09 12:35:00,69.71,69.72,69.62,69.63,19897.0,68.0835,68.0933,67.9956,68.0054,19897.0
2024-09-09 12:40:00,69.63,69.7,69.62,69.65,82825.0,68.0054,68.0737,67.9956,68.0249,82825.0
2024-09-09 12:45:00,69.65,69.7,69.64,69.66,28508.0,68.0249,68.0737,68.0151,68.0347,28508.0
2024-09-09 12:50:00,69.67,69.7,69.65,69.65,34298.0,68.0444,68.0737,68.0249,68.0249,34298.0
2024-09-09 12:55:00,69.65,69.68,69.63,69.67,24121.0,68.0249,68.0542,68.0054,68.0444,24121.0
2024-09-09 13:00:00,69.67,69.71,69.67,69.69,21674.0,68.0444,68.0835,68.0444,68.064,21674.0
2024-09-09 13:05:00,69.7,69.74,69.7,69.74,20608.0,68.0737,68.1128,68.0737,68.1128,20608.0
2024-09-09 13:10:00,69.74,69.75,69.7,69.72,73104.0,68.1128,68.1226,68.0737,68.0933,73104.0
2024-09-09 13:15:00,69.7,69.74,69.68,69.7,36650.0,68.0737,68.1128,68.0542,68.0737,36650.0
2024-09-09 13:20:00,69.7,69.71,69.67,69.69,18363.0,68.0737,68.0835,68.0444,68.064,18363.0
2024-09-09 13:25:00,69.69,69.73,69.68,69.73,22036.0,68.064,68.103,68.0542,68.103,22036.0
2024-09-09 13:30:00,69.73,69.73,69.62,69.65,53886.0,68.103,68.103,67.9956,68.0249,53886.0
2024-09-09 13:35:00,69.66,69.72,69.64,69.71,74268.0,68.0347,68.0933,68.0151,68.0835,74268.0
2024-09-09 13:40:00,69.7,69.71,69.54,69.55,58756.0,68.0737,68.0835,67.9175,67.9272,58756.0
2024-09-09 13:45:00,69.55,69.61,69.51,69.58,34233.0,67.9272,67.9858,67.8882,67.9565,34233.0
2024-09-09 13:50:00,69.58,69.58,69.51,69.51,41927.0,67.9565,67.9565,67.8882,67.8882,41927.0
2024-09-09 13:55:00,69.51,69.52,69.4,69.41,65883.0,67.8882,67.8979,67.7807,67.7905,65883.0
2024-09-09 14:00:00,69.42,69.45,69.37,69.39,29176.0,67.8003,67.8296,67.7514,67.771,29176.0
2024-09-09 14:05:00,69.38,69.41,69.36,69.38,25823.0,67.7612,67.7905,67.7417,67.7612,25823.0
2024-09-09 14:10:00,69.37,69.39,69.35,69.37,30078.0,67.7514,67.771,67.7319,67.7514,30078.0
2024-09-09 14:15:00,69.36,69.44,69.36,69.42,25959.0,67.7417,67.8198,67.7417,67.8003,25959.0
2024-09-09 14:20:00,69.42,69.45,69.38,69.43,35382.0,67.8003,67.8296,67.7612,67.81,35382.0
2024-09-09 14:25:00,69.43,69.46,69.36,69.37,33667.0,67.81,67.8393,67.7417,67.7514,33667.0
2024-09-09 14:30:00,69.37,69.4,69.34,69.34,32745.0,67.7514,67.7807,67.7221,67.7221,32745.0
2024-09-09 14:35:00,69.34,69.35,69.18,69.21,40233.0,67.7221,67.7319,67.5659,67.5952,40233.0
2024-09-09 14:40:00,69.2,69.31,69.19,69.29,30965.0,67.5854,67.6928,67.5756,67.6733,30965.0
2024-09-09 14:45:00,69.3,69.31,69.26,69.28,17498.0,67.6831,67.6928,67.644,67.6635,17498.0
2024-09-09 14:50:00,69.28,69.31,69.25,69.26,20973.0,67.6635,67.6928,67.6342,67.644,20973.0
2024-09-09 14:55:00,69.26,69.26,69.22,69.23,28385.0,67.644,67.644,67.6049,67.6147,28385.0
2024-09-09 15:00:00,69.23,69.25,69.2,69.2,46168.0,67.6147,67.6342,67.5854,67.5854,46168.0
2024-09-09 15:05:00,69.2,69.25,69.19,69.24,35842.0,67.5854,67.6342,67.5756,67.6245,35842.0
2024-09-09 15:10:00,69.24,69.25,69.19,69.2,37608.0,67.6245,67.6342,67.5756,67.5854,37608.0
2024-09-09 15:15:00,69.21,69.26,69.19,69.2,33553.0,67.5952,67.644,67.5756,67.5854,33553.0
2024-09-09 15:20:00,69.2,69.22,69.16,69.22,25760.0,67.5854,67.6049,67.5463,67.6049,25760.0
2024-09-09 15:25:00,69.21,69.32,69.21,69.31,22692.0,67.5952,67.7026,67.5952,67.6928,22692.0
2024-09-09 15:30:00,69.31,69.32,69.23,69.24,24450.0,67.6928,67.7026,67.6147,67.6245,24450.0
2024-09-09 15:35:00,69.24,69.28,69.22,69.26,37245.0,67.6245,67.6635,67.6049,67.644,37245.0
2024-09-09 15:40:00,69.26,69.36,69.26,69.33,97538.0,67.644,67.7417,67.644,67.7124,97538.0
2024-09-09 15:45:00,69.32,69.33,69.27,69.29,59736.0,67.7026,67.7124,67.6538,67.6733,59736.0
2024-09-09 15:50:00,69.29,69.34,69.21,69.28,169701.0,67.6733,67.7221,67.5952,67.6635,169701.0
2024-09-09 15:55:00,69.29,69.38,69.29,69.32,396454.0,67.6733,67.7612,67.6733,67.7026,396454.0
2024-09-10 09:30:00,69.15,69.18,68.95,68.95,54033.0,67.5366,67.5659,67.3412,67.3412,54033.0
2024-09-10 09:35:00,68.97,69.0,68.92,68.94,53179.0,67.3608,67.3901,67.3119,67.3315,53179.0
2024-09-10 09:40:00,68.94,69.04,68.94,69.04,4254.0,67.3315,67.4291,67.3315,67.4291,4254.0
2024-09-10 09:45:00,69.05,69.07,68.98,68.98,5593.0,67.4389,67.4584,67.3705,67.3705,5593.0
2024-09-10 09:50:00,68.96,69.0,68.93,68.98,7979.0,67.351,67.3901,67.3217,67.3705,7979.0
2024-09-10 09:55:00,68.98,69.04,68.91,68.93,39940.0,67.3705,67.4291,67.3022,67.3217,39940.0
2024-09-10 10:00:00,68.92,68.93,68.89,68.9,57670.0,67.3119,67.3217,67.2826,67.2924,57670.0
2024-09-10 10:05:00,68.9,68.93,68.79,68.88,51327.0,67.2924,67.3217,67.185,67.2729,51327.0
2024-09-10 10:10:00,68.88,68.88,68.65,68.68,40973.0,67.2729,67.2729,67.0482,67.0775,40973.0
2024-09-10 10:15:00,68.67,68.75,68.65,68.72,38230.0,67.0678,67.1459,67.0482,67.1166,38230.0
2024-09-10 10:20:00,68.73,68.75,68.6,68.62,38429.0,67.1264,67.1459,66.9994,67.0189,38429.0
2024-09-10 10:25:00,68.63,68.81,68.63,68.79,53086.0,67.0287,67.2045,67.0287,67.185,53086.0
2024-09-10 10:30:00,68.8,68.8,68.69,68.71,25887.0,67.1947,67.1947,67.0873,67.1068,25887.0
2024-09-10 10:35:00,68.73,68.78,68.68,68.76,28272.0,67.1264,67.1752,67.0775,67.1557,28272.0
2024-09-10 10:40:00,68.76,68.77,68.71,68.71,25421.0,67.1557,67.1654,67.1068,67.1068,25421.0
2024-09-10 10:45:00,68.7,68.76,68.67,68.75,14040.0,67.0971,67.1557,67.0678,67.1459,14040.0
2024-09-10 10:50:00,68.74,68.75,68.63,68.7,9768.0,67.1361,67.1459,67.0287,67.0971,9768.0
2024-09-10 10:55:00,68.69,68.71,68.64,68.67,12962.0,67.0873,67.1068,67.0385,67.0678,12962.0
2024-09-10 11:00:00,68.66,68.68,68.63,68.65,5948.0,67.058,67.0775,67.0287,67.0482,5948.0
2024-09-10 11:05:00,68.64,68.72,68.62,68.72,10707.0,67.0385,67.1166,67.0189,67.1166,10707.0
2024-09-10 11:10:00,68.72,68.79,68.72,68.78,13591.0,67.1166,67.185,67.1166,67.1752,13591.0
2024-09-10 11:15:00,68.78,68.84,68.76,68.8,6875.0,67.1752,67.2338,67.1557,67.1947,6875.0
2024-09-10 11:20:00,68.79,68.79,68.7,68.73,37628.0,67.185,67.185,67.0971,67.1264,37628.0
2024-09-10 11:25:00,68.74,68.77,68.74,68.77,12615.0,67.1361,67.1654,67.1361,67.1654,12615.0
2024-09-10 11:30:00,68.77,68.79,68.68,68.69,19028.0,67.1654,67.185,67.0775,67.0873,19028.0
2024-09-10 11:35:00,68.69,68.73,68.61,68.63,23453.0,67.0873,67.1264,67.0092,67.0287,23453.0
2024-09-10 11:40:00,68.63,68.69,68.62,68.65,12614.0,67.0287,67.0873,67.0189,67.0482,12614.0
2024-09-10 11:45:00,68.65,68.68,68.61,68.62,12305.0,67.0482,67.0775,67.0092,67.0189,12305.0
2024-09-10 11:50:00,68.61,68.61,68.51,68.51,16141.0,67.0092,67.0092,66.9115,66.9115,16141.0
2024-09-10 11:55:00,68.51,68.56,68.45,68.45,18237.0,66.9115,66.9603,66.8529,66.8529,18237.0
2024-09-10 12:00:00,68.42,68.49,68.39,68.45,35469.0,66.8236,66.892,66.7943,66.8529,35469.0
2024-09-10 12:05:00,68.45,68.53,68.45,68.5,54198.0,66.8529,66.931,66.8529,66.9017,54198.0
2024-09-10 12:10:00,68.5,68.54,68.47,68.47,25567.0,66.9017,66.9408,66.8724,66.8724,25567.0
2024-09-10 12:15:00,68.48,68.58,68.47,68.58,14850.0,66.8822,66.9799,66.8724,66.9799,14850.0
2024-09-10 12:20:00,68.58,68.6,68.54,68.6,17220.0,66.9799,66.9994,66.9408,66.9994,17220.0
2024-09-10 12:25:00,68.62,68.62,68.55,68.58,4247.0,67.0189,67.0189,66.9506,66.9799,4247.0
2024-09-10 12:30:00,68.58,68.62,68.56,68.62,8701.0,66.9799,67.0189,66.9603,67.0189,8701.0
2024-09-10 12:35:00,68.63,68.65,68.59,68.62,7727.0,67.0287,67.0482,66.9896,67.0189,7727.0
2024-09-10 12:40:00,68.63,68.64,68.6,68.64,24753.0,67.0287,67.0385,66.9994,67.0385,24753.0
2024-09-10 12:45:00,68.65,68.66,68.59,68.63,20661.0,67.0482,67.058,66.9896,67.0287,20661.0
2024-09-10 12:50:00,68.62,68.68,68.6,68.68,24258.0,67.0189,67.0775,66.9994,67.0775,24258.0
2024-09-10 12:55:00,68.69,68.7,68.62,68.63,35017.0,67.0873,67.0971,67.0189,67.0287,35017.0
2024-09-10 13:00:00,68.63,68.67,68.58,68.66,44237.0,67.0287,67.0678,66.9799,67.058,44237.0
2024-09-10 13:05:00,68.66,68.69,68.65,68.67,37183.0,67.058,67.0873,67.0482,67.0678,37183.0
2024-09-10 13:10:00,68.68,68.78,68.68,68.76,49428.0,67.0775,67.1752,67.0775,67.1557,49428.0
2024-09-10 13:15:00,68.76,68.8,68.75,68.77,50435.0,67.1557,67.1947,67.1459,67.1654,50435.0
2024-09-10 13:20:00,68.78,68.85,68.73,68.85,78305.0,67.1752,67.2436,67.1264,67.2436,78305.0
2024-09-10 13:25:00,68.85,68.85,68.78,68.79,50477.0,67.2436,67.2436,67.1752,67.185,50477.0
2024-09-10 13:30:00,68.78,68.84,68.78,68.83,31970.0,67.1752,67.2338,67.1752,67.224,31970.0
2024-09-10 13:35:00,68.84,68.87,68.82,68.85,56511.0,67.2338,67.2631,67.2143,67.2436,56511.0
2024-09-10 13:40:00,68.84,68.88,68.84,68.84,55691.0,67.2338,67.2729,67.2338,67.2338,55691.0
2024-09-10 13:45:00,68.85,68.88,68.82,68.83,38392.0,67.2436,67.2729,67.2143,67.224,38392.0
2024-09-10 13:50:00,68.83,68.87,68.82,68.84,27510.0,67.224,67.2631,67.2143,67.2338,27510.0
2024-09-10 13:55:00,68.84,68.87,68.82,68.85,38879.0,67.2338,67.2631,67.2143,67.2436,38879.0
2024-09-10 14:00:00,68.85,68.99,68.85,68.94,51453.0,67.2436,67.3803,67.2436,67.3315,51453.0
2024-09-10 14:05:00,68.94,68.96,68.92,68.95,33573.0,67.3315,67.351,67.3119,67.3412,33573.0
2024-09-10 14:10:00,68.96,68.97,68.93,68.97,32114.0,67.351,67.3608,67.3217,67.3608,32114.0
2024-09-10 14:15:00,68.96,69.0,68.96,68.99,49166.0,67.351,67.3901,67.351,67.3803,49166.0
2024-09-10 14:20:00,68.99,69.0,68.92,68.98,33377.0,67.3803,67.3901,67.3119,67.3705,33377.0
2024-09-10 14:25:00,68.98,69.01,68.94,69.0,30167.0,67.3705,67.3998,67.3315,67.3901,30167.0
2024-09-10 14:30:00,69.0,69.03,68.98,69.01,42042.0,67.3901,67.4194,67.3705,67.3998,42042.0
2024-09-10 14:35:00,69.01,69.08,69.01,69.08,74167.0,67.3998,67.4682,67.3998,67.4682,74167.0
2024-09-10 14:40:00,69.08,69.11,69.08,69.11,37895.0,67.4682,67.4975,67.4682,67.4975,37895.0
2024-09-10 14:45:00,69.11,69.12,69.06,69.07,46440.0,67.4975,67.5073,67.4487,67.4584,46440.0
2024-09-10 14:50:00,69.07,69.1,69.03,69.09,64778.0,67.4584,67.4877,67.4194,67.478,64778.0
2024-09-10 14:55:00,69.09,69.1,69.05,69.09,50255.0,67.478,67.4877,67.4389,67.478,50255.0
2024-09-10 15:00:00,69.09,69.13,69.07,69.09,31380.0,67.478,67.517,67.4584,67.478,31380.0
2024-09-10 15:05:00,69.09,69.12,69.08,69.1,45211.0,67.478,67.5073,67.4682,67.4877,45211.0
2024-09-10 15:10:00,69.09,69.16,69.09,69.16,50519.0,67.478,67.5463,67.478,67.5463,50519.0
2024-09-10 15:15:00,69.16,69.16,69.11,69.12,67047.0,67.5463,67.5463,67.4975,67.5073,67047.0
2024-09-10 15:20:00,69.12,69.15,69.11,69.14,59224.0,67.5073,67.5366,67.4975,67.5268,59224.0
2024-09-10 15:25:00,69.14,69.15,69.11,69.14,66757.0,67.5268,67.5366,67.4975,67.5268,66757.0
2024-09-10 15:30:00,69.14,69.17,69.12,69.13,91470.0,67.5268,67.5561,67.5073,67.517,91470.0
2024-09-10 15:35:00,69.13,69.13,69.04,69.05,134390.0,67.517,67.517,67.4291,67.4389,134390.0
2024-09-10 15:40:00,69.05,69.11,69.05,69.09,158135.0,67.4389,67.4975,67.4389,67.478,158135.0
2024-09-10 15:45:00,69.1,69.14,69.07,69.11,169990.0,67.4877,67.5268,67.4584,67.4975,169990.0
2024-09-10 15:50:00,69.1,69.15,69.08,69.14,200126.0,67.4877,67.5366,67.4682,67.5268,200126.0
2024-09-10 15:55:00,69.14,69.16,69.09,69.15,702122.0,67.5268,67.5463,67.478,67.5366,702122.0
2024-09-11 09:30:00,69.07,69.07,68.86,68.87,75771.0,67.4584,67.4584,67.2533,67.2631,75771.0
2024-09-11 09:35:00,68.87,68.91,68.83,68.83,112411.0,67.2631,67.3022,67.224,67.224,112411.0
2024-09-11 09:40:00,68.84,68.88,68.81,68.88,47391.0,67.2338,67.2729,67.2045,67.2729,47391.0
2024-09-11 09:45:00,68.88,68.88,68.77,68.8,43121.0,67.2729,67.2729,67.1654,67.1947,43121.0
2024-09-11 09:50:00,68.79,68.79,68.64,68.67,41527.0,67.185,67.185,67.0385,67.0678,41527.0
2024-09-11 09:55:00,68.68,68.72,68.59,68.6,24085.0,67.0775,67.1166,66.9896,66.9994,24085.0
2024-09-11 10:00:00,68.6,68.61,68.44,68.48,71004.0,66.9994,67.0092,66.8431,66.8822,71004.0
2024-09-11 10:05:00,68.47,68.5,68.43,68.47,48176.0,66.8724,66.9017,66.8334,66.8724,48176.0
2024-09-11 10:10:00,68.46,68.47,68.28,68.28,37012.0,66.8627,66.8724,66.6869,66.6869,37012.0
2024-09-11 10:15:00,68.28,68.34,68.25,68.27,73784.0,66.6869,66.7455,66.6576,66.6771,73784.0
2024-09-11 10:20:00,68.3,68.36,68.22,68.28,111643.0,66.7064,66.765,66.6283,66.6869,111643.0
2024-09-11 10:25:00,68.28,68.33,68.24,68.24,33739.0,66.6869,66.7357,66.6478,66.6478,33739.0
2024-09-11 10:30:00,68.24,68.26,68.17,68.2,30663.0,66.6478,66.6673,66.5794,66.6087,30663.0
2024-09-11 10:35:00,68.21,68.28,68.2,68.24,33879.0,66.6185,66.6869,66.6087,66.6478,33879.0
2024-09-11 10:40:00,68.23,68.23,68.17,68.2,14951.0,66.638,66.638,66.5794,66.6087,14951.0
2024-09-11 10:45:00,68.2,68.23,68.14,68.17,59003.0,66.6087,66.638,66.5501,66.5794,59003.0
2024-09-11 10:50:00,68.17,68.28,68.17,68.27,76599.0,66.5794,66.6869,66.5794,66.6771,76599.0
2024-09-11 10:55:00,68.27,68.39,68.26,68.39,124275.0,66.6771,66.7943,66.6673,66.7943,124275.0
2024-09-11 11:00:00,68.39,68.43,68.33,68.42,156179.0,66.7943,66.8334,66.7357,66.8236,156179.0
2024-09-11 11:05:00,68.42,68.51,68.42,68.42,142780.0,66.8236,66.9115,66.8236,66.8236,142780.0
2024-09-11 11:10:00,68.42,68.54,68.39,68.51,151267.0,66.8236,66.9408,66.7943,66.9115,151267.0
2024-09-11 11:15:00,68.51,68.52,68.44,68.47,108887.0,66.9115,66.9213,66.8431,66.8724,108887.0
2024-09-11 11:20:00,68.47,68.47,68.38,68.43,123042.0,66.8724,66.8724,66.7845,66.8334,123042.0
2024-09-11 11:25:00,68.42,68.49,68.41,68.46,94179.0,66.8236,66.892,66.8138,66.8627,94179.0
2024-09-11 11:30:00,68.46,68.57,68.46,68.51,102289.0,66.8627,66.9701,66.8627,66.9115,102289.0
2024-09-11 11:35:00,68.52,68.68,68.5,68.66,81985.0,66.9213,67.0775,66.9017,67.058,81985.0
2024-09-11 11:40:00,68.65,68.69,68.62,68.67,119489.0,67.0482,67.0873,67.0189,67.0678,119489.0
2024-09-11 11:45:00,68.68,68.71,68.6,68.64,64241.0,67.0775,67.1068,66.9994,67.0385,64241.0
2024-09-11 11:50:00,68.64,68.64,68.57,68.58,25448.0,67.0385,67.0385,66.9701,66.9799,25448.0
2024-09-11 11:55:00,68.57,68.59,68.41,68.59,108965.0,66.9701,66.9896,66.8138,66.9896,108965.0
2024-09-11 12:00:00,68.57,68.69,68.55,68.69,32599.0,66.9701,67.0873,66.9506,67.0873,32599.0
2024-09-11 12:05:00,68.69,68.84,68.69,68.75,69243.0,67.0873,67.2338,67.0873,67.1459,69243.0
2024-09-11 12:10:00,68.77,68.88,68.77,68.84,21988.0,67.1654,67.2729,67.1654,67.2338,21988.0
2024-09-11 12:15:00,68.87,68.89,68.82,68.89,45710.0,67.2631,67.2826,67.2143,67.2826,45710.0
2024-09-11 12:20:00,68.91,68.92,68.81,68.87,91104.0,67.3022,67.3119,67.2045,67.2631,91104.0
2024-09-11 12:25:00,68.87,68.93,68.87,68.92,21412.0,67.2631,67.3217,67.2631,67.3119,21412.0
2024-09-11 12:30:00,68.93,68.96,68.89,68.92,34336.0,67.3217,67.351,67.2826,67.3119,34336.0
2024-09-11 12:35:00,68.92,68.98,68.9,68.98,44805.0,67.3119,67.3705,67.2924,67.3705,44805.0
2024-09-11 12:40:00,68.97,69.0,68.87,68.9,33402.0,67.3608,67.3901,67.2631,67.2924,33402.0
2024-09-11 12:45:00,68.91,68.94,68.85,68.87,29420.0,67.3022,67.3315,67.2436,67.2631,29420.0
2024-09-11 12:50:00,68.87,68.98,68.86,68.98,21357.0,67.2631,67.3705,67.2533,67.3705,21357.0
2024-09-11 12:55:00,68.97,68.99,68.9,68.97,15392.0,67.3608,67.3803,67.2924,67.3608,15392.0
2024-09-11 13:00:00,68.97,69.02,68.93,68.99,25803.0,67.3608,67.4096,67.3217,67.3803,25803.0
2024-09-11 13:05:00,68.98,69.11,68.98,69.02,24228.0,67.3705,67.4975,67.3705,67.4096,24228.0
2024-09-11 13:10:00,69.03,69.09,69.02,69.05,8865.0,67.4194,67.478,67.4096,67.4389,8865.0
2024-09-11 13:15:00,69.07,69.08,68.98,69.02,16301.0,67.4584,67.4682,67.3705,67.4096,16301.0
2024-09-11 13:20:00,69.01,69.06,68.97,69.02,19241.0,67.3998,67.4487,67.3608,67.4096,19241.0
2024-09-11 13:25:00,69.02,69.06,69.02,69.03,34547.0,67.4096,67.4487,67.4096,67.4194,34547.0
2024-09-11 13:30:00,69.03,69.07,69.03,69.05,20943.0,67.4194,67.4584,67.4194,67.4389,20943.0
2024-09-11 13:35:00,69.06,69.07,69.02,69.05,14826.0,67.4487,67.4584,67.4096,67.4389,14826.0
2024-09-11 13:40:00,69.06,69.1,69.06,69.09,17008.0,67.4487,67.4877,67.4487,67.478,17008.0
2024-09-11 13:45:00,69.09,69.18,69.08,69.17,32368.0,67.478,67.5659,67.4682,67.5561,32368.0
2024-09-11 13:50:00,69.17,69.22,69.12,69.14,16498.0,67.5561,67.6049,67.5073,67.5268,16498.0
2024-09-11 13:55:00,69.14,69.18,69.12,69.17,23691.0,67.5268,67.5659,67.5073,67.5561,23691.0
2024-09-11 14:00:00,69.16,69.22,69.15,69.21,15898.0,67.5463,67.6049,67.5366,67.5952,15898.0
2024-09-11 14:05:00,69.2,69.27,69.19,69.24,23308.0,67.5854,67.6538,67.5756,67.6245,23308.0
2024-09-11 14:10:00,69.24,69.27,69.22,69.23,18052.0,67.6245,67.6538,67.6049,67.6147,18052.0
2024-09-11 14:15:00,69.22,69.26,69.18,69.23,44123.0,67.6049,67.644,67.5659,67.6147,44123.0
2024-09-11 14:20:00,69.24,69.27,69.21,69.26,29313.0,67.6245,67.6538,67.5952,67.644,29313.0
2024-09-11 14:25:00,69.26,69.32,69.23,69.31,58741.0,67.644,67.7026,67.6147,67.6928,58741.0
2024-09-11 14:30:00,69.31,69.34,69.3,69.33,65202.0,67.6928,67.7221,67.6831,67.7124,65202.0
2024-09-11 14:35:00,69.33,69.36,69.29,69.35,30328.0,67.7124,67.7417,67.6733,67.7319,30328.0
2024-09-11 14:40:00,69.36,69.41,69.36,69.39,22866.0,67.7417,67.7905,67.7417,67.771,22866.0
2024-09-11 14:45:00,69.39,69.4,69.33,69.34,10991.0,67.771,67.7807,67.7124,67.7221,10991.0
2024-09-11 14:50:00,69.35,69.36,69.26,69.27,20481.0,67.7319,67.7417,67.644,67.6538,20481.0
2024-09-11 14:55:00,69.27,69.33,69.26,69.33,24906.0,67.6538,67.7124,67.644,67.7124,24906.0
2024-09-11 15:00:00,69.32,69.33,69.25,69.28,39146.0,67.7026,67.7124,67.6342,67.6635,39146.0
2024-09-11 15:05:00,69.29,69.36,69.28,69.36,34559.0,67.6733,67.7417,67.6635,67.7417,34559.0
2024-09-11 15:10:00,69.36,69.38,69.32,69.36,29580.0,67.7417,67.7612,67.7026,67.7417,29580.0
2024-09-11 15:15:00,69.36,69.42,69.33,69.36,37840.0,67.7417,67.8003,67.7124,67.7417,37840.0
2024-09-11 15:20:00,69.35,69.39,69.35,69.39,69283.0,67.7319,67.771,67.7319,67.771,69283.0
2024-09-11 15:25:00,69.38,69.42,69.37,69.41,84661.0,67.7612,67.8003,67.7514,67.7905,84661.0
2024-09-11 15:30:00,69.41,69.42,69.35,69.42,76338.0,67.7905,67.8003,67.7319,67.8003,76338.0
2024-09-11 15:35:00,69.42,69.42,69.39,69.39,76157.0,67.8003,67.8003,67.771,67.771,76157.0
2024-09-11 15:40:00,69.4,69.41,69.34,69.38,104367.0,67.7807,67.7905,67.7221,67.7612,104367.0
2024-09-11 15:45:00,69.38,69.47,69.37,69.47,124184.0,67.7612,67.8491,67.7514,67.8491,124184.0
2024-09-11 15:50:00,69.46,69.5,69.42,69.5,156115.0,67.8393,67.8784,67.8003,67.8784,156115.0
2024-09-11 15:55:00,69.5,69.64,69.5,69.53,465109.0,67.8784,68.0151,67.8784,67.9077,465109.0
2024-09-12 09:30:00,69.48,69.48,69.34,69.43,60898.0,67.8589,67.8589,67.7221,67.81,60898.0
2024-09-12 09:35:00,69.42,69.57,69.41,69.51,31107.0,67.8003,67.9468,67.7905,67.8882,31107.0
2024-09-12 09:40:00,69.51,69.61,69.5,69.57,21476.0,67.8882,67.9858,67.8784,67.9468,21476.0
2024-09-12 09:45:00,69.58,69.59,69.35,69.36,65015.0,67.9565,67.9663,67.7319,67.7417,65015.0
2024-09-12 09:50:00,69.36,69.42,69.27,69.42,61923.0,67.7417,67.8003,67.6538,67.8003,61923.0
2024-09-12 09:55:00,69.41,69.42,69.36,69.4,27788.0,67.7905,67.8003,67.7417,67.7807,27788.0
2024-09-12 10:00:00,69.4,69.43,69.35,69.37,31999.0,67.7807,67.81,67.7319,67.7514,31999.0
2024-09-12 10:05:00,69.38,69.46,69.36,69.46,66850.0,67.7612,67.8393,67.7417,67.8393,66850.0
2024-09-12 10:10:00,69.47,69.6,69.46,69.59,32141.0,67.8491,67.9761,67.8393,67.9663,32141.0
2024-09-12 10:15:00,69.59,69.68,69.55,69.67,30035.0,67.9663,68.0542,67.9272,68.0444,30035.0
2024-09-12 10:20:00,69.67,69.7,69.63,69.65,38647.0,68.0444,68.0737,68.0054,68.0249,38647.0
2024-09-12 10:25:00,69.65,69.68,69.62,69.65,37894.0,68.0249,68.0542,67.9956,68.0249,37894.0
2024-09-12 10:30:00,69.65,69.71,69.63,69.7,35634.0,68.0249,68.0835,68.0054,68.0737,35634.0
2024-09-12 10:35:00,69.69,69.69,69.49,69.59,39135.0,68.064,68.064,67.8686,67.9663,39135.0
2024-09-12 10:40:00,69.59,69.66,69.57,69.64,30780.0,67.9663,68.0347,67.9468,68.0151,30780.0
2024-09-12 10:45:00,69.63,69.66,69.6,69.66,18931.0,68.0054,68.0347,67.9761,68.0347,18931.0
2024-09-12 10:50:00,69.66,69.66,69.6,69.61,24707.0,68.0347,68.0347,67.9761,67.9858,24707.0
2024-09-12 10:55:00,69.61,69.65,69.5,69.52,55021.0,67.9858,68.0249,67.8784,67.8979,55021.0
2024-09-12 11:00:00,69.53,69.59,69.5,69.59,59979.0,67.9077,67.9663,67.8784,67.9663,59979.0
2024-09-12 11:05:00,69.59,69.64,69.58,69.63,48060.0,67.9663,68.0151,67.9565,68.0054,48060.0
2024-09-12 11:10:00,69.62,69.73,69.59,69.72,46857.0,67.9956,68.103,67.9663,68.0933,46857.0
2024-09-12 11:15:00,69.71,69.72,69.61,69.64,46438.0,68.0835,68.0933,67.9858,68.0151,46438.0
2024-09-12 11:20:00,69.64,69.68,69.63,69.66,39544.0,68.0151,68.0542,68.0054,68.0347,39544.0
2024-09-12 11:25:00,69.66,69.67,69.58,69.64,47932.0,68.0347,68.0444,67.9565,68.0151,47932.0
2024-09-12 11:30:00,69.65,69.68,69.62,69.67,12982.0,68.0249,68.0542,67.9956,68.0444,12982.0
2024-09-12 11:35:00,69.67,69.72,69.66,69.67,15256.0,68.0444,68.0933,68.0347,68.0444,15256.0
2024-09-12 11:40:00,69.67,69.7,69.6,69.61,22118.0,68.0444,68.0737,67.9761,67.9858,22118.0
2024-09-12 11:45:00,69.63,69.63,69.58,69.62,34207.0,68.0054,68.0054,67.9565,67.9956,34207.0
2024-09-12 11:50:00,69.62,69.65,69.59,69.62,31608.0,67.9956,68.0249,67.9663,67.9956,31608.0
2024-09-12 11:55:00,69.63,69.66,69.57,69.61,22968.0,68.0054,68.0347,67.9468,67.9858,22968.0
2024-09-12 12:00:00,69.6,69.66,69.6,69.66,28068.0,67.9761,68.0347,67.9761,68.0347,28068.0
2024-09-12 12:05:00,69.66,69.67,69.62,69.66,17465.0,68.0347,68.0444,67.9956,68.0347,17465.0
2024-09-12 12:10:00,69.67,69.68,69.63,69.67,11689.0,68.0444,68.0542,68.0054,68.0444,11689.0
2024-09-12 12:15:00,69.67,69.7,69.65,69.69,7770.0,68.0444,68.0737,68.0249,68.064,7770.0
2024-09-12 12:20:00,69.7,69.73,69.66,69.67,10731.0,68.0737,68.103,68.0347,68.0444,10731.0
2024-09-12 12:25:00,69.69,69.7,69.65,69.67,21991.0,68.064,68.0737,68.0249,68.0444,21991.0
2024-09-12 12:30:00,69.67,69.69,69.66,69.67,10157.0,68.0444,68.064,68.0347,68.0444,10157.0
2024-09-12 12:35:00,69.67,69.7,69.64,69.66,17427.0,68.0444,68.0737,68.0151,68.0347,17427.0
2024-09-12 12:40:00,69.66,69.72,69.65,69.72,20224.0,68.0347,68.0933,68.0249,68.0933,20224.0
2024-09-12 12:45:00,69.72,69.78,69.71,69.78,11470.0,68.0933,68.1519,68.0835,68.1519,11470.0
2024-09-12 12:50:00,69.78,69.86,69.77,69.86,17215.0,68.1519,68.23,68.1421,68.23,17215.0
2024-09-12 12:55:00,69.86,69.93,69.83,69.9,31888.0,68.23,68.2984,68.2007,68.2691,31888.0
2024-09-12 13:00:00,69.89,69.94,69.88,69.93,15618.0,68.2593,68.3081,68.2495,68.2984,15618.0
2024-09-12 13:05:00,69.92,69.94,69.91,69.92,5445.0,68.2886,68.3081,68.2788,68.2886,5445.0
2024-09-12 13:10:00,69.92,69.93,69.89,69.92,20146.0,68.2886,68.2984,68.2593,68.2886,20146.0
2024-09-12 13:15:00,69.92,69.96,69.92,69.95,17128.0,68.2886,68.3277,68.2886,68.3179,17128.0
2024-09-12 13:20:00,69.95,69.97,69.89,69.97,8106.0,68.3179,68.3374,68.2593,68.3374,8106.0
2024-09-12 13:25:00,69.97,69.97,69.92,69.94,6514.0,68.3374,68.3374,68.2886,68.3081,6514.0
2024-09-12 13:30:00,69.95,69.99,69.94,69.99,6553.0,68.3179,68.357,68.3081,68.357,6553.0
2024-09-12 13:35:00,70.0,70.05,69.99,70.05,14433.0,68.3667,68.4156,68.357,68.4156,14433.0
2024-09-12 13:40:00,70.06,70.07,70.04,70.06,6687.0,68.4253,68.4351,68.4058,68.4253,6687.0
2024-09-12 13:45:00,70.05,70.11,70.05,70.09,19194.0,68.4156,68.4742,68.4156,68.4546,19194.0
2024-09-12 13:50:00,70.09,70.15,70.09,70.15,8856.0,68.4546,68.5132,68.4546,68.5132,8856.0
2024-09-12 13:55:00,70.16,70.2,70.13,70.16,21806.0,68.523,68.5621,68.4937,68.523,21806.0
2024-09-12 14:00:00,70.15,70.17,70.09,70.12,29496.0,68.5132,68.5328,68.4546,68.4839,29496.0
2024-09-12 14:05:00,70.12,70.12,70.05,70.05,11466.0,68.4839,68.4839,68.4156,68.4156,11466.0
2024-09-12 14:10:00,70.07,70.11,70.06,70.11,8075.0,68.4351,68.4742,68.4253,68.4742,8075.0
2024-09-12 14:15:00,70.11,70.13,70.1,70.12,11820.0,68.4742,68.4937,68.4644,68.4839,11820.0
2024-09-12 14:20:00,70.11,70.15,70.1,70.15,9463.0,68.4742,68.5132,68.4644,68.5132,9463.0
2024-09-12 14:25:00,70.15,70.17,70.14,70.14,8596.0,68.5132,68.5328,68.5035,68.5035,8596.0
2024-09-12 14:30:00,70.14,70.15,70.08,70.14,9957.0,68.5035,68.5132,68.4449,68.5035,9957.0
2024-09-12 14:35:00,70.15,70.17,70.15,70.16,5488.0,68.5132,68.5328,68.5132,68.523,5488.0
2024-09-12 14:40:00,70.16,70.16,70.1,70.1,14707.0,68.523,68.523,68.4644,68.4644,14707.0
2024-09-12 14:45:00,70.11,70.13,70.1,70.11,17654.0,68.4742,68.4937,68.4644,68.4742,17654.0
2024-09-12 14:50:00,70.12,70.12,69.9,70.04,63694.0,68.4839,68.4839,68.2691,68.4058,63694.0
2024-09-12 14:55:00,70.06,70.11,70.05,70.11,35155.0,68.4253,68.4742,68.4156,68.4742,35155.0
2024-09-12 15:00:00,70.09,70.12,70.06,70.08,11938.0,68.4546,68.4839,68.4253,68.4449,11938.0
2024-09-12 15:05:00,70.09,70.15,70.09,70.14,26475.0,68.4546,68.5132,68.4546,68.5035,26475.0
2024-09-12 15:10:00,70.15,70.15,70.11,70.14,9261.0,68.5132,68.5132,68.4742,68.5035,9261.0
2024-09-12 15:15:00,70.15,70.18,70.14,70.17,23088.0,68.5132,68.5425,68.5035,68.5328,23088.0
2024-09-12 15:20:00,70.17,70.18,70.13,70.17,16217.0,68.5328,68.5425,68.4937,68.5328,16217.0
2024-09-12 15:25:00,70.17,70.2,70.15,70.19,51256.0,68.5328,68.5621,68.5132,68.5523,51256.0
2024-09-12 15:30:00,70.19,70.21,70.16,70.2,28724.0,68.5523,68.5718,68.523,68.5621,28724.0
2024-09-12 15:35:00,70.2,70.23,70.2,70.23,28984.0,68.5621,68.5914,68.5621,68.5914,28984.0
2024-09-12 15:40:00,70.22,70.23,70.2,70.2,119673.0,68.5816,68.5914,68.5621,68.5621,119673.0
2024-09-12 15:45:00,70.2,70.21,70.16,70.17,30221.0,68.5621,68.5718,68.523,68.5328,30221.0
2024-09-12 15:50:00,70.17,70.2,70.15,70.16,100727.0,68.5328,68.5621,68.5132,68.523,100727.0
2024-09-12 15:55:00,70.16,70.26,70.15,70.26,220457.0,68.523,68.6207,68.5132,68.6207,220457.0
2024-09-13 09:30:00,69.88,70.01,69.88,69.99,94307.0,68.2495,68.3765,68.2495,68.357,94307.0
2024-09-13 09:35:00,70.0,70.05,69.99,70.03,70721.0,68.3667,68.4156,68.357,68.396,70721.0
2024-09-13 09:40:00,70.02,70.07,69.97,70.05,39003.0,68.3863,68.4351,68.3374,68.4156,39003.0
2024-09-13 09:45:00,70.07,70.13,70.03,70.11,44715.0,68.4351,68.4937,68.396,68.4742,44715.0
2024-09-13 09:50:00,70.1,70.15,70.1,70.13,14168.0,68.4644,68.5132,68.4644,68.4937,14168.0
2024-09-13 09:55:00,70.12,70.18,70.05,70.07,38560.0,68.4839,68.5425,68.4156,68.4351,38560.0
2024-09-13 10:00:00,70.07,70.14,69.97,70.14,88897.0,68.4351,68.5035,68.3374,68.5035,88897.0
2024-09-13 10:05:00,70.14,70.16,70.09,70.13,26447.0,68.5035,68.523,68.4546,68.4937,26447.0
2024-09-13 10:10:00,70.14,70.18,70.08,70.12,23089.0,68.5035,68.5425,68.4449,68.4839,23089.0
2024-09-13 10:15:00,70.12,70.21,70.11,70.17,72402.0,68.4839,68.5718,68.4742,68.5328,72402.0
2024-09-13 10:20:00,70.17,70.21,70.15,70.2,48162.0,68.5328,68.5718,68.5132,68.5621,48162.0
2024-09-13 10:25:00,70.2,70.21,70.1,70.1,72566.0,68.5621,68.5718,68.4644,68.4644,72566.0
2024-09-13 10:30:00,70.09,70.11,70.04,70.09,37768.0,68.4546,68.4742,68.4058,68.4546,37768.0
2024-09-13 10:35:00,70.08,70.17,70.06,70.17,524892.0,68.4449,68.5328,68.4253,68.5328,524892.0
2024-09-13 10:40:00,70.17,70.26,70.16,70.25,13046.0,68.5328,68.6207,68.523,68.6109,13046.0
2024-09-13 10:45:00,70.24,70.24,70.18,70.2,12299.0,68.6011,68.6011,68.5425,68.5621,12299.0
2024-09-13 10:50:00,70.2,70.2,70.14,70.18,18740.0,68.5621,68.5621,68.5035,68.5425,18740.0
2024-09-13 10:55:00,70.17,70.2,70.11,70.17,19166.0,68.5328,68.5621,68.4742,68.5328,19166.0
2024-09-13 11:00:00,70.17,70.18,70.13,70.16,8924.0,68.5328,68.5425,68.4937,68.523,8924.0
2024-09-13 11:05:00,70.17,70.18,70.1,70.12,32501.0,68.5328,68.5425,68.4644,68.4839,32501.0
2024-09-13 11:10:00,70.12,70.13,70.07,70.08,28275.0,68.4839,68.4937,68.4351,68.4449,28275.0
2024-09-13 11:15:00,70.08,70.16,70.07,70.13,9252.0,68.4449,68.523,68.4351,68.4937,9252.0
2024-09-13 11:20:00,70.13,70.17,70.1,70.16,16334.0,68.4937,68.5328,68.4644,68.523,16334.0
2024-09-13 11:25:00,70.16,70.17,70.11,70.12,7363.0,68.523,68.5328,68.4742,68.4839,7363.0
2024-09-13 11:30:00,70.12,70.15,70.11,70.12,89096.0,68.4839,68.5132,68.4742,68.4839,89096.0
2024-09-13 11:35:00,70.13,70.16,70.1,70.13,8098.0,68.4937,68.523,68.4644,68.4937,8098.0
2024-09-13 11:40:00,70.13,70.17,70.09,70.09,6558.0,68.4937,68.5328,68.4546,68.4546,6558.0
2024-09-13 11:45:00,70.09,70.13,70.09,70.11,11702.0,68.4546,68.4937,68.4546,68.4742,11702.0
2024-09-13 11:50:00,70.11,70.13,70.09,70.1,7689.0,68.4742,68.4937,68.4546,68.4644,7689.0
2024-09-13 11:55:00,70.11,70.12,70.07,70.08,6927.0,68.4742,68.4839,68.4351,68.4449,6927.0
2024-09-13 12:00:00,70.09,70.11,70.06,70.08,9686.0,68.4546,68.4742,68.4253,68.4449,9686.0
2024-09-13 12:05:00,70.07,70.08,70.0,70.03,35296.0,68.4351,68.4449,68.3667,68.396,35296.0
2024-09-13 12:10:00,70.03,70.05,69.97,70.0,13463.0,68.396,68.4156,68.3374,68.3667,13463.0
2024-09-13 12:15:00,70.0,70.01,69.98,70.01,6447.0,68.3667,68.3765,68.3472,68.3765,6447.0
2024-09-13 12:20:00,70.0,70.02,69.96,69.97,12379.0,68.3667,68.3863,68.3277,68.3374,12379.0
2024-09-13 12:25:00,69.97,69.97,69.92,69.92,7039.0,68.3374,68.3374,68.2886,68.2886,7039.0
2024-09-13 12:30:00,69.92,69.94,69.89,69.92,13200.0,68.2886,68.3081,68.2593,68.2886,13200.0
2024-09-13 12:35:00,69.91,69.91,69.86,69.87,35667.0,68.2788,68.2788,68.23,68.2398,35667.0
2024-09-13 12:40:00,69.88,69.9,69.86,69.88,7442.0,68.2495,68.2691,68.23,68.2495,7442.0
2024-09-13 12:45:00,69.89,69.89,69.85,69.86,11408.0,68.2593,68.2593,68.2202,68.23,11408.0
2024-09-13 12:50:00,69.86,69.95,69.86,69.95,9063.0,68.23,68.3179,68.23,68.3179,9063.0
2024-09-13 12:55:00,69.95,69.95,69.92,69.94,9277.0,68.3179,68.3179,68.2886,68.3081,9277.0
2024-09-13 13:00:00,69.94,69.96,69.91,69.95,10970.0,68.3081,68.3277,68.2788,68.3179,10970.0
2024-09-13 13:05:00,69.95,69.96,69.92,69.94,13307.0,68.3179,68.3277,68.2886,68.3081,13307.0
2024-09-13 13:10:00,69.94,69.95,69.92,69.95,16309.0,68.3081,68.3179,68.2886,68.3179,16309.0
2024-09-13 13:15:00,69.95,69.97,69.94,69.95,32592.0,68.3179,68.3374,68.3081,68.3179,32592.0
2024-09-13 13:20:00,69.94,69.96,69.9,69.92,12290.0,68.3081,68.3277,68.2691,68.2886,12290.0
2024-09-13 13:25:00,69.92,69.95,69.92,69.95,7327.0,68.2886,68.3179,68.2886,68.3179,7327.0
2024-09-13 13:30:00,69.95,69.96,69.9,69.91,186045.0,68.3179,68.3277,68.2691,68.2788,186045.0
2024-09-13 13:35:00,69.92,69.95,69.87,69.95,14747.0,68.2886,68.3179,68.2398,68.3179,14747.0
2024-09-13 13:40:00,69.94,69.97,69.93,69.97,45923.0,68.3081,68.3374,68.2984,68.3374,45923.0
2024-09-13 13:45:00,69.95,69.97,69.95,69.95,13288.0,68.3179,68.3374,68.3179,68.3179,13288.0
2024-09-13 13:50:00,69.95,69.97,69.94,69.96,8633.0,68.3179,68.3374,68.3081,68.3277,8633.0
2024-09-13 13:55:00,69.96,69.98,69.94,69.95,10694.0,68.3277,68.3472,68.3081,68.3179,10694.0
2024-09-13 14:00:00,69.95,69.96,69.83,69.92,23497.0,68.3179,68.3277,68.2007,68.2886,23497.0
2024-09-13 14:05:00,69.92,69.95,69.91,69.94,22893.0,68.2886,68.3179,68.2788,68.3081,22893.0
2024-09-13 14:10:00,69.93,69.94,69.88,69.9,38580.0,68.2984,68.3081,68.2495,68.2691,38580.0
2024-09-13 14:15:00,69.89,69.91,69.88,69.9,17822.0,68.2593,68.2788,68.2495,68.2691,17822.0
2024-09-13 14:20:00,69.91,69.91,69.85,69.86,17815.0,68.2788,68.2788,68.2202,68.23,17815.0
2024-09-13 14:25:00,69.86,69.86,69.82,69.83,25299.0,68.23,68.23,68.1909,68.2007,25299.0
2024-09-13 14:30:00,69.82,69.82,69.77,69.81,17154.0,68.1909,68.1909,68.1421,68.1812,17154.0
2024-09-13 14:35:00,69.81,69.81,69.77,69.78,13699.0,68.1812,68.1812,68.1421,68.1519,13699.0
2024-09-13 14:40:00,69.78,69.82,69.76,69.78,28236.0,68.1519,68.1909,68.1323,68.1519,28236.0
2024-09-13 14:45:00,69.78,69.81,69.78,69.78,35773.0,68.1519,68.1812,68.1519,68.1519,35773.0
2024-09-13 14:50:00,69.77,69.77,69.73,69.75,37720.0,68.1421,68.1421,68.103,68.1226,37720.0
2024-09-13 14:55:00,69.74,69.78,69.73,69.77,28665.0,68.1128,68.1519,68.103,68.1421,28665.0
2024-09-13 15:00:00,69.77,69.77,69.72,69.73,36943.0,68.1421,68.1421,68.0933,68.103,36943.0
2024-09-13 15:05:00,69.73,69.77,69.72,69.77,40601.0,68.103,68.1421,68.0933,68.1421,40601.0
2024-09-13 15:10:00,69.77,69.77,69.74,69.77,21418.0,68.1421,68.1421,68.1128,68.1421,21418.0
2024-09-13 15:15:00,69.76,69.79,69.75,69.77,23043.0,68.1323,68.1616,68.1226,68.1421,23043.0
2024-09-13 15:20:00,69.78,69.81,69.76,69.81,25046.0,68.1519,68.1812,68.1323,68.1812,25046.0
2024-09-13 15:25:00,69.81,69.84,69.79,69.84,43138.0,68.1812,68.2105,68.1616,68.2105,43138.0
2024-09-13 15:30:00,69.84,69.87,69.83,69.86,38422.0,68.2105,68.2398,68.2007,68.23,38422.0
2024-09-13 15:35:00,69.87,69.87,69.82,69.84,61177.0,68.2398,68.2398,68.1909,68.2105,61177.0
2024-09-13 15:40:00,69.84,69.86,69.83,69.86,86855.0,68.2105,68.23,68.2007,68.23,86855.0
2024-09-13 15:45:00,69.87,69.88,69.84,69.84,118898.0,68.2398,68.2495,68.2105,68.2105,118898.0
2024-09-13 15:50:00,69.85,69.89,69.84,69.88,116434.0,68.2202,68.2593,68.2105,68.2495,116434.0
2024-09-13 15:55:00,69.88,69.91,69.85,69.89,283661.0,68.2495,68.2788,68.2202,68.2593,283661.0
2024-09-16 09:30:00,70.22,70.34,70.19,70.25,63853.0,68.5816,68.6988,68.5523,68.6109,63853.0
2024-09-16 09:35:00,70.24,70.3,70.22,70.23,59953.0,68.6011,68.6597,68.5816,68.5914,59953.0
2024-09-16 09:40:00,70.22,70.24,70.18,70.18,43924.0,68.5816,68.6011,68.5425,68.5425,43924.0
2024-09-16 09:45:00,70.18,70.23,70.09,70.23,32221.0,68.5425,68.5914,68.4546,68.5914,32221.0
2024-09-16 09:50:00,70.24,70.37,70.24,70.36,21662.0,68.6011,68.7281,68.6011,68.7183,21662.0
2024-09-16 09:55:00,70.37,70.41,70.35,70.39,35588.0,68.7281,68.7672,68.7086,68.7476,35588.0
2024-09-16 10:00:00,70.39,70.43,70.28,70.36,45636.0,68.7476,68.7867,68.6402,68.7183,45636.0
2024-09-16 10:05:00,70.37,70.44,70.37,70.4,24700.0,68.7281,68.7965,68.7281,68.7574,24700.0
2024-09-16 10:10:00,70.41,70.44,70.35,70.37,191500.0,68.7672,68.7965,68.7086,68.7281,191500.0
2024-09-16 10:15:00,70.37,70.41,70.36,70.4,13143.0,68.7281,68.7672,68.7183,68.7574,13143.0
2024-09-16 10:20:00,70.4,70.4,70.3,70.31,30924.0,68.7574,68.7574,68.6597,68.6695,30924.0
2024-09-16 10:25:00,70.31,70.33,70.24,70.28,61438.0,68.6695,68.689,68.6011,68.6402,61438.0
2024-09-16 10:30:00,70.28,70.29,70.1,70.11,86840.0,68.6402,68.65,68.4644,68.4742,86840.0
2024-09-16 10:35:00,70.11,70.25,70.09,70.25,46664.0,68.4742,68.6109,68.4546,68.6109,46664.0
2024-09-16 10:40:00,70.25,70.32,70.23,70.3,50521.0,68.6109,68.6793,68.5914,68.6597,50521.0
2024-09-16 10:45:00,70.31,70.31,70.14,70.26,43329.0,68.6695,68.6695,68.5035,68.6207,43329.0
2024-09-16 10:50:00,70.26,70.3,70.2,70.22,61612.0,68.6207,68.6597,68.5621,68.5816,61612.0
2024-09-16 10:55:00,70.22,70.24,70.18,70.2,47686.0,68.5816,68.6011,68.5425,68.5621,47686.0
2024-09-16 11:00:00,70.2,70.21,70.12,70.18,34544.0,68.5621,68.5718,68.4839,68.5425,34544.0
2024-09-16 11:05:00,70.19,70.28,70.19,70.27,40279.0,68.5523,68.6402,68.5523,68.6304,40279.0
2024-09-16 11:10:00,70.26,70.28,70.22,70.28,33325.0,68.6207,68.6402,68.5816,68.6402,33325.0
2024-09-16 11:15:00,70.28,70.33,70.23,70.31,346013.0,68.6402,68.689,68.5914,68.6695,346013.0
2024-09-16 11:20:00,70.31,70.31,70.25,70.26,28148.0,68.6695,68.6695,68.6109,68.6207,28148.0
2024-09-16 11:25:00,70.27,70.28,70.19,70.22,22246.0,68.6304,68.6402,68.5523,68.5816,22246.0
2024-09-16 11:30:00,70.23,70.24,70.19,70.21,192640.0,68.5914,68.6011,68.5523,68.5718,192640.0
2024-09-16 11:35:00,70.22,70.24,70.17,70.23,14713.0,68.5816,68.6011,68.5328,68.5914,14713.0
2024-09-16 11:40:00,70.23,70.24,70.2,70.23,30275.0,68.5914,68.6011,68.5621,68.5914,30275.0
2024-09-16 11:45:00,70.23,70.24,70.2,70.23,22288.0,68.5914,68.6011,68.5621,68.5914,22288.0
2024-09-16 11:50:00,70.23,70.3,70.21,70.3,28622.0,68.5914,68.6597,68.5718,68.6597,28622.0
2024-09-16 11:55:00,70.3,70.35,70.27,70.34,68247.0,68.6597,68.7086,68.6304,68.6988,68247.0
2024-09-16 12:00:00,70.34,70.36,70.3,70.3,27688.0,68.6988,68.7183,68.6597,68.6597,27688.0
2024-09-16 12:05:00,70.3,70.39,70.28,70.38,28614.0,68.6597,68.7476,68.6402,68.7379,28614.0
2024-09-16 12:10:00,70.38,70.38,70.28,70.28,16960.0,68.7379,68.7379,68.6402,68.6402,16960.0
2024-09-16 12:15:00,70.28,70.3,70.23,70.25,15428.0,68.6402,68.6597,68.5914,68.6109,15428.0
2024-09-16 12:20:00,70.25,70.27,70.2,70.2,13495.0,68.6109,68.6304,68.5621,68.5621,13495.0
2024-09-16 12:25:00,70.2,70.3,70.2,70.28,18097.0,68.5621,68.6597,68.5621,68.6402,18097.0
2024-09-16 12:30:00,70.28,70.31,70.25,70.28,70631.0,68.6402,68.6695,68.6109,68.6402,70631.0
2024-09-16 12:35:00,70.28,70.31,70.28,70.29,19734.0,68.6402,68.6695,68.6402,68.65,19734.0
2024-09-16 12:40:00,70.3,70.32,70.29,70.3,12332.0,68.6597,68.6793,68.65,68.6597,12332.0
2024-09-16 12:45:00,70.3,70.33,70.28,70.31,24910.0,68.6597,68.689,68.6402,68.6695,24910.0
2024-09-16 12:50:00,70.31,70.38,70.31,70.38,24327.0,68.6695,68.7379,68.6695,68.7379,24327.0
2024-09-16 12:55:00,70.38,70.4,70.36,70.38,39682.0,68.7379,68.7574,68.7183,68.7379,39682.0
2024-09-16 13:00:00,70.39,70.39,70.33,70.33,175416.0,68.7476,68.7476,68.689,68.689,175416.0
2024-09-16 13:05:00,70.34,70.35,70.32,70.34,33254.0,68.6988,68.7086,68.6793,68.6988,33254.0
2024-09-16 13:10:00,70.35,70.36,70.3,70.31,140349.0,68.7086,68.7183,68.6597,68.6695,140349.0
2024-09-16 13:15:00,70.31,70.32,70.29,70.31,74224.0,68.6695,68.6793,68.65,68.6695,74224.0
2024-09-16 13:20:00,70.31,70.31,70.26,70.3,60345.0,68.6695,68.6695,68.6207,68.6597,60345.0
2024-09-16 13:25:00,70.3,70.33,70.27,70.31,164597.0,68.6597,68.689,68.6304,68.6695,164597.0
2024-09-16 13:30:00,70.31,70.32,70.28,70.31,47481.0,68.6695,68.6793,68.6402,68.6695,47481.0
2024-09-16 13:35:00,70.31,70.4,70.3,70.4,27734.0,68.6695,68.7574,68.6597,68.7574,27734.0
2024-09-16 13:40:00,70.39,70.4,70.37,70.39,32388.0,68.7476,68.7574,68.7281,68.7476,32388.0
2024-09-16 13:45:00,70.39,70.4,70.38,70.39,30672.0,68.7476,68.7574,68.7379,68.7476,30672.0
2024-09-16 13:50:00,70.39,70.42,70.36,70.37,105300.0,68.7476,68.7769,68.7183,68.7281,105300.0
2024-09-16 13:55:00,70.37,70.39,70.35,70.39,36338.0,68.7281,68.7476,68.7086,68.7476,36338.0
2024-09-16 14:00:00,70.39,70.39,70.32,70.32,124968.0,68.7476,68.7476,68.6793,68.6793,124968.0
2024-09-16 14:05:00,70.31,70.36,70.3,70.36,31073.0,68.6695,68.7183,68.6597,68.7183,31073.0
2024-09-16 14:10:00,70.37,70.39,70.35,70.37,48683.0,68.7281,68.7476,68.7086,68.7281,48683.0
2024-09-16 14:15:00,70.36,70.36,70.3,70.31,33195.0,68.7183,68.7183,68.6597,68.6695,33195.0
2024-09-16 14:20:00,70.31,70.37,70.29,70.36,41688.0,68.6695,68.7281,68.65,68.7183,41688.0
2024-09-16 14:25:00,70.35,70.39,70.34,70.37,25076.0,68.7086,68.7476,68.6988,68.7281,25076.0
2024-09-16 14:30:00,70.37,70.38,70.33,70.35,24258.0,68.7281,68.7379,68.689,68.7086,24258.0
2024-09-16 14:35:00,70.36,70.38,70.32,70.33,13072.0,68.7183,68.7379,68.6793,68.689,13072.0
2024-09-16 14:40:00,70.34,70.34,70.29,70.31,12549.0,68.6988,68.6988,68.65,68.6695,12549.0
2024-09-16 14:45:00,70.31,70.35,70.29,70.34,24861.0,68.6695,68.7086,68.65,68.6988,24861.0
2024-09-16 14:50:00,70.34,70.37,70.34,70.37,35873.0,68.6988,68.7281,68.6988,68.7281,35873.0
2024-09-16 14:55:00,70.37,70.45,70.36,70.45,16647.0,68.7281,68.8062,68.7183,68.8062,16647.0
2024-09-16 15:00:00,70.45,70.46,70.42,70.44,35286.0,68.8062,68.816,68.7769,68.7965,35286.0
2024-09-16 15:05:00,70.43,70.46,70.42,70.45,17122.0,68.7867,68.816,68.7769,68.8062,17122.0
2024-09-16 15:10:00,70.45,70.46,70.4,70.4,30781.0,68.8062,68.816,68.7574,68.7574,30781.0
2024-09-16 15:15:00,70.4,70.4,70.37,70.4,29240.0,68.7574,68.7574,68.7281,68.7574,29240.0
2024-09-16 15:20:00,70.39,70.4,70.35,70.38,14962.0,68.7476,68.7574,68.7086,68.7379,14962.0
2024-09-16 15:25:00,70.38,70.39,70.33,70.34,33022.0,68.7379,68.7476,68.689,68.6988,33022.0
2024-09-16 15:30:00,70.34,70.4,70.33,70.4,29582.0,68.6988,68.7574,68.689,68.7574,29582.0
2024-09-16 15:35:00,70.4,70.43,70.37,70.42,75927.0,68.7574,68.7867,68.7281,68.7769,75927.0
2024-09-16 15:40:00,70.42,70.46,70.41,70.46,52016.0,68.7769,68.816,68.7672,68.816,52016.0
2024-09-16 15:45:00,70.46,70.49,70.46,70.48,39089.0,68.816,68.8453,68.816,68.8355,39089.0
2024-09-16 15:50:00,70.48,70.55,70.47,70.55,170855.0,68.8355,68.9039,68.8258,68.9039,170855.0
2024-09-16 15:55:00,70.55,70.57,70.48,70.52,295290.0,68.9039,68.9234,68.8355,68.8746,295290.0
2024-09-17 09:30:00,69.95,70.05,69.95,69.97,84945.0,68.3179,68.4156,68.3179,68.3374,84945.0
2024-09-17 09:35:00,69.98,70.03,69.96,70.01,52558.0,68.3472,68.396,68.3277,68.3765,52558.0
2024-09-17 09:40:00,70.0,70.07,69.98,70.05,25781.0,68.3667,68.4351,68.3472,68.4156,25781.0
2024-09-17 09:45:00,70.06,70.06,69.96,69.98,98684.0,68.4253,68.4253,68.3277,68.3472,98684.0
2024-09-17 09:50:00,69.98,70.03,69.92,69.92,42871.0,68.3472,68.396,68.2886,68.2886,42871.0
2024-09-17 09:55:00,69.93,69.97,69.92,69.94,19845.0,68.2984,68.3374,68.2886,68.3081,19845.0
2024-09-17 10:00:00,69.94,70.06,69.94,70.06,53072.0,68.3081,68.4253,68.3081,68.4253,53072.0
2024-09-17 10:05:00,70.06,70.16,70.04,70.14,13796.0,68.4253,68.523,68.4058,68.5035,13796.0
2024-09-17 10:10:00,70.13,70.14,70.03,70.08,45515.0,68.4937,68.5035,68.396,68.4449,45515.0
2024-09-17 10:15:00,70.08,70.14,70.07,70.13,80234.0,68.4449,68.5035,68.4351,68.4937,80234.0
2024-09-17 10:20:00,70.13,70.14,70.1,70.14,53722.0,68.4937,68.5035,68.4644,68.5035,53722.0
2024-09-17 10:25:00,70.14,70.16,70.11,70.14,23571.0,68.5035,68.523,68.4742,68.5035,23571.0
2024-09-17 10:30:00,70.15,70.16,70.06,70.12,26954.0,68.5132,68.523,68.4253,68.4839,26954.0
2024-09-17 10:35:00,70.11,70.16,70.08,70.11,138796.0,68.4742,68.523,68.4449,68.4742,138796.0
2024-09-17 10:40:00,70.1,70.11,70.05,70.07,83946.0,68.4644,68.4742,68.4156,68.4351,83946.0
2024-09-17 10:45:00,70.08,70.1,70.04,70.05,180150.0,68.4449,68.4644,68.4058,68.4156,180150.0
2024-09-17 10:50:00,70.05,70.08,70.03,70.03,9695.0,68.4156,68.4449,68.396,68.396,9695.0
2024-09-17 10:55:00,70.03,70.06,69.94,69.97,18848.0,68.396,68.4253,68.3081,68.3374,18848.0
2024-09-17 11:00:00,69.98,70.04,69.97,69.98,49131.0,68.3472,68.4058,68.3374,68.3472,49131.0
2024-09-17 11:05:00,69.97,69.99,69.95,69.97,38623.0,68.3374,68.357,68.3179,68.3374,38623.0
2024-09-17 11:10:00,69.96,70.0,69.94,70.0,24448.0,68.3277,68.3667,68.3081,68.3667,24448.0
2024-09-17 11:15:00,70.0,70.02,69.98,69.99,8569.0,68.3667,68.3863,68.3472,68.357,8569.0
2024-09-17 11:20:00,69.99,69.99,69.91,69.94,28130.0,68.357,68.357,68.2788,68.3081,28130.0
2024-09-17 11:25:00,69.94,69.94,69.89,69.89,11259.0,68.3081,68.3081,68.2593,68.2593,11259.0
2024-09-17 11:30:00,69.88,69.92,69.87,69.89,16484.0,68.2495,68.2886,68.2398,68.2593,16484.0
2024-09-17 11:35:00,69.88,69.91,69.87,69.88,20104.0,68.2495,68.2788,68.2398,68.2495,20104.0
2024-09-17 11:40:00,69.88,69.91,69.85,69.89,78476.0,68.2495,68.2788,68.2202,68.2593,78476.0
2024-09-17 11:45:00,69.88,69.91,69.88,69.89,22741.0,68.2495,68.2788,68.2495,68.2593,22741.0
2024-09-17 11:50:00,69.89,69.93,69.89,69.9,38444.0,68.2593,68.2984,68.2593,68.2691,38444.0
2024-09-17 11:55:00,69.89,69.93,69.88,69.93,26980.0,68.2593,68.2984,68.2495,68.2984,26980.0
2024-09-17 12:00:00,69.92,69.95,69.9,69.93,20235.0,68.2886,68.3179,68.2691,68.2984,20235.0
2024-09-17 12:05:00,69.94,69.95,69.89,69.89,15785.0,68.3081,68.3179,68.2593,68.2593,15785.0
2024-09-17 12:10:00,69.89,69.92,69.88,69.91,34091.0,68.2593,68.2886,68.2495,68.2788,34091.0
2024-09-17 12:15:00,69.9,69.9,69.82,69.84,32733.0,68.2691,68.2691,68.1909,68.2105,32733.0
2024-09-17 12:20:00,69.84,69.85,69.7,69.73,29593.0,68.2105,68.2202,68.0737,68.103,29593.0
2024-09-17 12:25:00,69.73,69.78,69.71,69.76,14892.0,68.103,68.1519,68.0835,68.1323,14892.0
2024-09-17 12:30:00,69.74,69.77,69.71,69.75,17935.0,68.1128,68.1421,68.0835,68.1226,17935.0
2024-09-17 12:35:00,69.75,69.78,69.73,69.75,24540.0,68.1226,68.1519,68.103,68.1226,24540.0
2024-09-17 12:40:00,69.76,69.78,69.7,69.73,21706.0,68.1323,68.1519,68.0737,68.103,21706.0
2024-09-17 12:45:00,69.73,69.75,69.59,69.6,40052.0,68.103,68.1226,67.9663,67.9761,40052.0
2024-09-17 12:50:00,69.6,69.64,69.54,69.61,47983.0,67.9761,68.0151,67.9175,67.9858,47983.0
2024-09-17 12:55:00,69.62,69.67,69.57,69.59,24130.0,67.9956,68.0444,67.9468,67.9663,24130.0
2024-09-17 13:00:00,69.6,69.65,69.59,69.62,27958.0,67.9761,68.0249,67.9663,67.9956,27958.0
2024-09-17 13:05:00,69.63,69.65,69.56,69.59,14773.0,68.0054,68.0249,67.937,67.9663,14773.0
2024-09-17 13:10:00,69.59,69.62,69.52,69.62,27393.0,67.9663,67.9956,67.8979,67.9956,27393.0
2024-09-17 13:15:00,69.62,69.66,69.6,69.65,20521.0,67.9956,68.0347,67.9761,68.0249,20521.0
2024-09-17 13:20:00,69.65,69.69,69.64,69.68,30925.0,68.0249,68.064,68.0151,68.0542,30925.0
2024-09-17 13:25:00,69.68,69.69,69.65,69.67,15840.0,68.0542,68.064,68.0249,68.0444,15840.0
2024-09-17 13:30:00,69.66,69.69,69.62,69.63,19478.0,68.0347,68.064,67.9956,68.0054,19478.0
2024-09-17 13:35:00,69.63,69.69,69.63,69.64,33590.0,68.0054,68.064,68.0054,68.0151,33590.0
2024-09-17 13:40:00,69.64,69.64,69.51,69.52,24043.0,68.0151,68.0151,67.8882,67.8979,24043.0
2024-09-17 13:45:00,69.51,69.63,69.46,69.63,32127.0,67.8882,68.0054,67.8393,68.0054,32127.0
2024-09-17 13:50:00,69.63,69.68,69.62,69.67,10197.0,68.0054,68.0542,67.9956,68.0444,10197.0
2024-09-17 13:55:00,69.67,69.68,69.64,69.67,8300.0,68.0444,68.0542,68.0151,68.0444,8300.0
2024-09-17 14:00:00,69.67,69.68,69.64,69.65,22390.0,68.0444,68.0542,68.0151,68.0249,22390.0
2024-09-17 14:05:00,69.65,69.67,69.63,69.65,11149.0,68.0249,68.0444,68.0054,68.0249,11149.0
2024-09-17 14:10:00,69.66,69.67,69.59,69.6,23266.0,68.0347,68.0444,67.9663,67.9761,23266.0
2024-09-17 14:15:00,69.59,69.62,69.55,69.58,22545.0,67.9663,67.9956,67.9272,67.9565,22545.0
2024-09-17 14:20:00,69.58,69.64,69.57,69.63,14500.0,67.9565,68.0151,67.9468,68.0054,14500.0
2024-09-17 14:25:00,69.62,69.64,69.58,69.62,18147.0,67.9956,68.0151,67.9565,67.9956,18147.0
2024-09-17 14:30:00,69.62,69.64,69.6,69.61,28344.0,67.9956,68.0151,67.9761,67.9858,28344.0
2024-09-17 14:35:00,69.6,69.62,69.6,69.62,24414.0,67.9761,67.9956,67.9761,67.9956,24414.0
2024-09-17 14:40:00,69.63,69.65,69.6,69.63,20614.0,68.0054,68.0249,67.9761,68.0054,20614.0
2024-09-17 14:45:00,69.63,69.65,69.55,69.59,49372.0,68.0054,68.0249,67.9272,67.9663,49372.0
2024-09-17 14:50:00,69.59,69.62,69.57,69.62,22207.0,67.9663,67.9956,67.9468,67.9956,22207.0
2024-09-17 14:55:00,69.63,69.65,69.6,69.64,51653.0,68.0054,68.0249,67.9761,68.0151,51653.0
2024-09-17 15:00:00,69.64,69.67,69.61,69.62,40360.0,68.0151,68.0444,67.9858,67.9956,40360.0
2024-09-17 15:05:00,69.61,69.62,69.58,69.61,45994.0,67.9858,67.9956,67.9565,67.9858,45994.0
2024-09-17 15:10:00,69.61,69.63,69.59,69.62,37453.0,67.9858,68.0054,67.9663,67.9956,37453.0
2024-09-17 15:15:00,69.62,69.63,69.57,69.58,41186.0,67.9956,68.0054,67.9468,67.9565,41186.0
2024-09-17 15:20:00,69.58,69.58,69.5,69.51,54115.0,67.9565,67.9565,67.8784,67.8882,54115.0
2024-09-17 15:25:00,69.51,69.62,69.5,69.62,57603.0,67.8882,67.9956,67.8784,67.9956,57603.0
2024-09-17 15:30:00,69.62,69.63,69.58,69.61,92727.0,67.9956,68.0054,67.9565,67.9858,92727.0
2024-09-17 15:35:00,69.6,69.61,69.55,69.58,84979.0,67.9761,67.9858,67.9272,67.9565,84979.0
2024-09-17 15:40:00,69.58,69.59,69.54,69.54,95552.0,67.9565,67.9663,67.9175,67.9175,95552.0
2024-09-17 15:45:00,69.55,69.57,69.52,69.56,131728.0,67.9272,67.9468,67.8979,67.937,131728.0
2024-09-17 15:50:00,69.56,69.65,69.53,69.64,184167.0,67.937,68.0249,67.9077,68.0151,184167.0
2024-09-17 15:55:00,69.64,69.71,69.61,69.7,495754.0,68.0151,68.0835,67.9858,68.0737,495754.0
2024-09-18 09:30:00,69.54,69.55,69.47,69.49,43727.0,67.9175,67.9272,67.8491,67.8686,43727.0
2024-09-18 09:35:00,69.45,69.45,69.38,69.39,18178.0,67.8296,67.8296,67.7612,67.771,18178.0
2024-09-18 09:40:00,69.38,69.46,69.38,69.46,26921.0,67.7612,67.8393,67.7612,67.8393,26921.0
2024-09-18 09:45:00,69.47,69.48,69.42,69.44,15011.0,67.8491,67.8589,67.8003,67.8198,15011.0
2024-09-18 09:50:00,69.44,69.45,69.39,69.41,33411.0,67.8198,67.8296,67.771,67.7905,33411.0
2024-09-18 09:55:00,69.39,69.43,69.39,69.41,11355.0,67.771,67.81,67.771,67.7905,11355.0
2024-09-18 10:00:00,69.41,69.41,69.36,69.38,9982.0,67.7905,67.7905,67.7417,67.7612,9982.0
2024-09-18 10:05:00,69.39,69.39,69.33,69.37,10567.0,67.771,67.771,67.7124,67.7514,10567.0
2024-09-18 10:10:00,69.37,69.38,69.29,69.34,20139.0,67.7514,67.7612,67.6733,67.7221,20139.0
2024-09-18 10:15:00,69.34,69.37,69.29,69.3,32298.0,67.7221,67.7514,67.6733,67.6831,32298.0
2024-09-18 10:20:00,69.29,69.32,69.27,69.31,17282.0,67.6733,67.7026,67.6538,67.6928,17282.0
2024-09-18 10:25:00,69.3,69.34,69.27,69.33,18625.0,67.6831,67.7221,67.6538,67.7124,18625.0
2024-09-18 10:30:00,69.32,69.34,69.24,69.25,15175.0,67.7026,67.7221,67.6245,67.6342,15175.0
2024-09-18 10:35:00,69.26,69.3,69.24,69.29,9443.0,67.644,67.6831,67.6245,67.6733,9443.0
2024-09-18 10:40:00,69.28,69.34,69.28,69.33,12810.0,67.6635,67.7221,67.6635,67.7124,12810.0
2024-09-18 10:45:00,69.33,69.34,69.29,69.33,52181.0,67.7124,67.7221,67.6733,67.7124,52181.0
2024-09-18 10:50:00,69.3,69.3,69.24,69.25,32195.0,67.6831,67.6831,67.6245,67.6342,32195.0
2024-09-18 10:55:00,69.26,69.26,69.22,69.25,9783.0,67.644,67.644,67.6049,67.6342,9783.0
2024-09-18 11:00:00,69.25,69.3,69.24,69.27,162403.0,67.6342,67.6831,67.6245,67.6538,162403.0
2024-09-18 11:05:00,69.28,69.29,69.24,69.26,21329.0,67.6635,67.6733,67.6245,67.644,21329.0
2024-09-18 11:10:00,69.25,69.26,69.2,69.25,6777.0,67.6342,67.644,67.5854,67.6342,6777.0
2024-09-18 11:15:00,69.24,69.24,69.2,69.2,5970.0,67.6245,67.6245,67.5854,67.5854,5970.0
2024-09-18 11:20:00,69.2,69.22,69.18,69.2,8685.0,67.5854,67.6049,67.5659,67.5854,8685.0
2024-09-18 11:25:00,69.2,69.26,69.19,69.25,33490.0,67.5854,67.644,67.5756,67.6342,33490.0
2024-09-18 11:30:00,69.24,69.24,69.21,69.24,15585.0,67.6245,67.6245,67.5952,67.6245,15585.0
2024-09-18 11:35:00,69.24,69.25,69.19,69.2,16512.0,67.6245,67.6342,67.5756,67.5854,16512.0
2024-09-18 11:40:00,69.19,69.2,69.17,69.19,18954.0,67.5756,67.5854,67.5561,67.5756,18954.0
2024-09-18 11:45:00,69.2,69.2,69.15,69.18,16028.0,67.5854,67.5854,67.5366,67.5659,16028.0
2024-09-18 11:50:00,69.17,69.19,69.14,69.19,15055.0,67.5561,67.5756,67.5268,67.5756,15055.0
2024-09-18 11:55:00,69.19,69.23,69.18,69.18,13665.0,67.5756,67.6147,67.5659,67.5659,13665.0
2024-09-18 12:00:00,69.18,69.22,69.15,69.17,17108.0,67.5659,67.6049,67.5366,67.5561,17108.0
2024-09-18 12:05:00,69.17,69.19,69.16,69.19,9609.0,67.5561,67.5756,67.5463,67.5756,9609.0
2024-09-18 12:10:00,69.19,69.22,69.19,69.21,12101.0,67.5756,67.6049,67.5756,67.5952,12101.0
2024-09-18 12:15:00,69.21,69.26,69.21,69.25,56741.0,67.5952,67.644,67.5952,67.6342,56741.0
2024-09-18 12:20:00,69.25,69.28,69.24,69.26,8817.0,67.6342,67.6635,67.6245,67.644,8817.0
2024-09-18 12:25:00,69.26,69.3,69.25,69.29,16801.0,67.644,67.6831,67.6342,67.6733,16801.0
2024-09-18 12:30:00,69.29,69.3,69.27,69.28,16328.0,67.6733,67.6831,67.6538,67.6635,16328.0
2024-09-18 12:35:00,69.27,69.29,69.26,69.28,9759.0,67.6538,67.6733,67.644,67.6635,9759.0
2024-09-18 12:40:00,69.28,69.29,69.26,69.28,19716.0,67.6635,67.6733,67.644,67.6635,19716.0
2024-09-18 12:45:00,69.27,69.27,69.25,69.26,9799.0,67.6538,67.6538,67.6342,67.644,9799.0
2024-09-18 12:50:00,69.26,69.32,69.25,69.32,17647.0,67.644,67.7026,67.6342,67.7026,17647.0
2024-09-18 12:55:00,69.32,69.33,69.3,69.32,15333.0,67.7026,67.7124,67.6831,67.7026,15333.0
2024-09-18 13:00:00,69.32,69.33,69.3,69.31,10446.0,67.7026,67.7124,67.6831,67.6928,10446.0
2024-09-18 13:05:00,69.31,69.34,69.3,69.33,12184.0,67.6928,67.7221,67.6831,67.7124,12184.0
2024-09-18 13:10:00,69.33,69.33,69.28,69.3,47023.0,67.7124,67.7124,67.6635,67.6831,47023.0
2024-09-18 13:15:00,69.3,69.3,69.28,69.3,28386.0,67.6831,67.6831,67.6635,67.6831,28386.0
2024-09-18 13:20:00,69.3,69.3,69.27,69.27,22737.0,67.6831,67.6831,67.6538,67.6538,22737.0
2024-09-18 13:25:00,69.28,69.37,69.27,69.37,19887.0,67.6635,67.7514,67.6538,67.7514,19887.0
2024-09-18 13:30:00,69.38,69.47,69.38,69.46,11964.0,67.7612,67.8491,67.7612,67.8393,11964.0
2024-09-18 13:35:00,69.47,69.5,69.38,69.41,17959.0,67.8491,67.8784,67.7612,67.7905,17959.0
2024-09-18 13:40:00,69.42,69.44,69.4,69.44,16186.0,67.8003,67.8198,67.7807,67.8198,16186.0
2024-09-18 13:45:00,69.46,69.47,69.4,69.41,16223.0,67.8393,67.8491,67.7807,67.7905,16223.0
2024-09-18 13:50:00,69.41,69.41,69.31,69.31,13834.0,67.7905,67.7905,67.6928,67.6928,13834.0
2024-09-18 13:55:00,69.32,69.39,69.3,69.37,16915.0,67.7026,67.771,67.6831,67.7514,16915.0
2024-09-18 14:00:00,69.36,70.2,69.28,69.7,189075.0,67.7417,68.5621,67.6635,68.0737,189075.0
2024-09-18 14:05:00,69.69,69.91,69.57,69.67,68187.0,68.064,68.2788,67.9468,68.0444,68187.0
2024-09-18 14:10:00,69.65,69.7,69.51,69.67,47030.0,68.0249,68.0737,67.8882,68.0444,47030.0
2024-09-18 14:15:00,69.69,69.89,69.68,69.85,47757.0,68.064,68.2593,68.0542,68.2202,47757.0
2024-09-18 14:20:00,69.86,69.94,69.78,69.86,38773.0,68.23,68.3081,68.1519,68.23,38773.0
2024-09-18 14:25:00,69.86,69.9,69.76,69.87,30021.0,68.23,68.2691,68.1323,68.2398,30021.0
2024-09-18 14:30:00,69.87,70.02,69.84,70.02,48987.0,68.2398,68.3863,68.2105,68.3863,48987.0
2024-09-18 14:35:00,70.01,70.01,69.68,69.86,49962.0,68.3765,68.3765,68.0542,68.23,49962.0
2024-09-18 14:40:00,69.85,69.88,69.59,69.61,40922.0,68.2202,68.2495,67.9663,67.9858,40922.0
2024-09-18 14:45:00,69.59,69.8,69.56,69.65,49345.0,67.9663,68.1714,67.937,68.0249,49345.0
2024-09-18 14:50:00,69.63,69.84,69.6,69.75,41894.0,68.0054,68.2105,67.9761,68.1226,41894.0
2024-09-18 14:55:00,69.74,69.88,69.64,69.64,57001.0,68.1128,68.2495,68.0151,68.0151,57001.0
2024-09-18 15:00:00,69.63,69.63,69.43,69.55,37341.0,68.0054,68.0054,67.81,67.9272,37341.0
2024-09-18 15:05:00,69.54,69.54,69.36,69.51,96324.0,67.9175,67.9175,67.7417,67.8882,96324.0
2024-09-18 15:10:00,69.52,69.72,69.46,69.67,63916.0,67.8979,68.0933,67.8393,68.0444,63916.0
2024-09-18 15:15:00,69.65,69.69,69.55,69.63,29493.0,68.0249,68.064,67.9272,68.0054,29493.0
2024-09-18 15:20:00,69.63,69.63,69.35,69.52,125002.0,68.0054,68.0054,67.7319,67.8979,125002.0
2024-09-18 15:25:00,69.52,69.72,69.5,69.61,85597.0,67.8979,68.0933,67.8784,67.9858,85597.0
2024-09-18 15:30:00,69.63,69.67,69.47,69.51,71129.0,68.0054,68.0444,67.8491,67.8882,71129.0
2024-09-18 15:35:00,69.51,69.62,69.47,69.52,78309.0,67.8882,67.9956,67.8491,67.8979,78309.0
2024-09-18 15:40:00,69.53,69.56,69.4,69.4,74481.0,67.9077,67.937,67.7807,67.7807,74481.0
2024-09-18 15:45:00,69.4,69.43,69.25,69.25,68694.0,67.7807,67.81,67.6342,67.6342,68694.0
2024-09-18 15:50:00,69.25,69.41,69.21,69.38,129924.0,67.6342,67.7905,67.5952,67.7612,129924.0
2024-09-18 15:55:00,69.38,69.43,69.32,69.36,281631.0,67.7612,67.81,67.7026,67.7417,281631.0
2024-09-19 09:30:00,71.07,71.07,70.93,70.94,111912.0,69.4118,69.4118,69.275,69.2848,111912.0
2024-09-19 09:35:00,70.94,70.94,70.87,70.91,164539.0,69.2848,69.2848,69.2164,69.2555,164539.0
2024-09-19 09:40:00,70.91,70.93,70.82,70.85,54774.0,69.2555,69.275,69.1676,69.1969,54774.0
2024-09-19 09:45:00,70.85,70.85,70.71,70.72,53972.0,69.1969,69.1969,69.0602,69.0699,53972.0
2024-09-19 09:50:00,70.73,70.74,70.64,70.7,115891.0,69.0797,69.0895,68.9918,69.0504,115891.0
2024-09-19 09:55:00,70.71,70.78,70.71,70.76,46301.0,69.0602,69.1285,69.0602,69.109,46301.0
2024-09-19 10:00:00,70.76,70.89,70.76,70.87,36742.0,69.109,69.236,69.109,69.2164,36742.0
2024-09-19 10:05:00,70.87,70.87,70.75,70.75,13540.0,69.2164,69.2164,69.0992,69.0992,13540.0
2024-09-19 10:10:00,70.75,70.83,70.72,70.8,417030.0,69.0992,69.1774,69.0699,69.1481,417030.0
2024-09-19 10:15:00,70.8,70.86,70.75,70.86,92060.0,69.1481,69.2067,69.0992,69.2067,92060.0
2024-09-19 10:20:00,70.86,70.89,70.83,70.86,26741.0,69.2067,69.236,69.1774,69.2067,26741.0
2024-09-19 10:25:00,70.86,70.94,70.84,70.94,82553.0,69.2067,69.2848,69.1871,69.2848,82553.0
2024-09-19 10:30:00,70.94,70.95,70.87,70.91,16444.0,69.2848,69.2946,69.2164,69.2555,16444.0
2024-09-19 10:35:00,70.91,70.94,70.89,70.94,23800.0,69.2555,69.2848,69.236,69.2848,23800.0
2024-09-19 10:40:00,70.94,70.94,70.84,70.88,20934.0,69.2848,69.2848,69.1871,69.2262,20934.0
2024-09-19 10:45:00,70.88,70.88,70.81,70.88,47490.0,69.2262,69.2262,69.1578,69.2262,47490.0
2024-09-19 10:50:00,70.88,70.89,70.81,70.81,14284.0,69.2262,69.236,69.1578,69.1578,14284.0
2024-09-19 10:55:00,70.8,70.82,70.77,70.78,50651.0,69.1481,69.1676,69.1188,69.1285,50651.0
2024-09-19 11:00:00,70.79,70.9,70.77,70.89,21862.0,69.1383,69.2457,69.1188,69.236,21862.0
2024-09-19 11:05:00,70.88,70.88,70.79,70.82,27025.0,69.2262,69.2262,69.1383,69.1676,27025.0
2024-09-19 11:10:00,70.84,70.92,70.82,70.91,496439.0,69.1871,69.2653,69.1676,69.2555,496439.0
2024-09-19 11:15:00,70.91,70.99,70.91,70.99,21237.0,69.2555,69.3336,69.2555,69.3336,21237.0
2024-09-19 11:20:00,70.99,71.0,70.98,71.0,20112.0,69.3336,69.3434,69.3239,69.3434,20112.0
2024-09-19 11:25:00,70.99,71.06,70.99,71.04,49935.0,69.3336,69.402,69.3336,69.3825,49935.0
2024-09-19 11:30:00,71.05,71.05,71.0,71.02,27172.0,69.3922,69.3922,69.3434,69.3629,27172.0
2024-09-19 11:35:00,71.03,71.05,70.98,70.98,22220.0,69.3727,69.3922,69.3239,69.3239,22220.0
2024-09-19 11:40:00,70.99,71.05,70.98,71.03,37417.0,69.3336,69.3922,69.3239,69.3727,37417.0
2024-09-19 11:45:00,71.03,71.08,71.03,71.08,20205.0,69.3727,69.4215,69.3727,69.4215,20205.0
2024-09-19 11:50:00,71.07,71.07,70.98,71.01,19412.0,69.4118,69.4118,69.3239,69.3532,19412.0
2024-09-19 11:55:00,71.0,71.01,70.95,70.98,16521.0,69.3434,69.3532,69.2946,69.3239,16521.0
2024-09-19 12:00:00,71.0,71.08,70.99,71.07,18016.0,69.3434,69.4215,69.3336,69.4118,18016.0
2024-09-19 12:05:00,71.07,71.1,71.06,71.1,82705.0,69.4118,69.4411,69.402,69.4411,82705.0
2024-09-19 12:10:00,71.11,71.11,71.04,71.05,17942.0,69.4508,69.4508,69.3825,69.3922,17942.0
2024-09-19 12:15:00,71.05,71.12,71.03,71.1,11095.0,69.3922,69.4606,69.3727,69.4411,11095.0
2024-09-19 12:20:00,71.09,71.13,71.09,71.11,12046.0,69.4313,69.4704,69.4313,69.4508,12046.0
2024-09-19 12:25:00,71.12,71.16,71.11,71.15,26041.0,69.4606,69.4997,69.4508,69.4899,26041.0
2024-09-19 12:30:00,71.16,71.17,71.12,71.13,23268.0,69.4997,69.5094,69.4606,69.4704,23268.0
2024-09-19 12:35:00,71.13,71.14,71.11,71.13,166622.0,69.4704,69.4801,69.4508,69.4704,166622.0
2024-09-19 12:40:00,71.12,71.12,71.09,71.11,18335.0,69.4606,69.4606,69.4313,69.4508,18335.0
2024-09-19 12:45:00,71.11,71.12,71.09,71.09,22084.0,69.4508,69.4606,69.4313,69.4313,22084.0
2024-09-19 12:50:00,71.09,71.12,71.08,71.12,26736.0,69.4313,69.4606,69.4215,69.4606,26736.0
2024-09-19 12:55:00,71.11,71.12,71.07,71.11,47617.0,69.4508,69.4606,69.4118,69.4508,47617.0
2024-09-19 13:00:00,71.11,71.12,71.07,71.11,14578.0,69.4508,69.4606,69.4118,69.4508,14578.0
2024-09-19 13:05:00,71.11,71.11,71.06,71.11,27048.0,69.4508,69.4508,69.402,69.4508,27048.0
2024-09-19 13:10:00,71.12,71.14,71.08,71.11,15288.0,69.4606,69.4801,69.4215,69.4508,15288.0
2024-09-19 13:15:00,71.11,71.19,71.1,71.17,17104.0,69.4508,69.529,69.4411,69.5094,17104.0
2024-09-19 13:20:00,71.17,71.2,71.15,71.17,36586.0,69.5094,69.5387,69.4899,69.5094,36586.0
2024-09-19 13:25:00,71.17,71.21,71.16,71.2,29102.0,69.5094,69.5485,69.4997,69.5387,29102.0
2024-09-19 13:30:00,71.2,71.23,71.18,71.22,49234.0,69.5387,69.568,69.5192,69.5583,49234.0
2024-09-19 13:35:00,71.22,71.25,71.21,71.25,21437.0,69.5583,69.5876,69.5485,69.5876,21437.0
2024-09-19 13:40:00,71.25,71.29,71.24,71.28,14965.0,69.5876,69.6266,69.5778,69.6169,14965.0
2024-09-19 13:45:00,71.28,71.32,71.28,71.3,26720.0,69.6169,69.6559,69.6169,69.6364,26720.0
2024-09-19 13:50:00,71.3,71.34,71.29,71.33,13368.0,69.6364,69.6755,69.6266,69.6657,13368.0
2024-09-19 13:55:00,71.34,71.35,71.32,71.33,11541.0,69.6755,69.6852,69.6559,69.6657,11541.0
2024-09-19 14:00:00,71.34,71.36,71.33,71.36,10052.0,69.6755,69.695,69.6657,69.695,10052.0
2024-09-19 14:05:00,71.36,71.36,71.31,71.32,53850.0,69.695,69.695,69.6462,69.6559,53850.0
2024-09-19 14:10:00,71.33,71.35,71.29,71.34,17447.0,69.6657,69.6852,69.6266,69.6755,17447.0
2024-09-19 14:15:00,71.33,71.33,71.25,71.28,38673.0,69.6657,69.6657,69.5876,69.6169,38673.0
2024-09-19 14:20:00,71.29,71.35,71.28,71.34,14828.0,69.6266,69.6852,69.6169,69.6755,14828.0
2024-09-19 14:25:00,71.34,71.37,71.3,71.37,33652.0,69.6755,69.7048,69.6364,69.7048,33652.0
2024-09-19 14:30:00,71.37,71.4,71.36,71.36,126106.0,69.7048,69.7341,69.695,69.695,126106.0
2024-09-19 14:35:00,71.37,71.41,71.35,71.41,56655.0,69.7048,69.7438,69.6852,69.7438,56655.0
2024-09-19 14:40:00,71.41,71.41,71.36,71.37,38899.0,69.7438,69.7438,69.695,69.7048,38899.0
2024-09-19 14:45:00,71.37,71.42,71.35,71.37,48699.0,69.7048,69.7536,69.6852,69.7048,48699.0
2024-09-19 14:50:00,71.36,71.37,71.32,71.36,101820.0,69.695,69.7048,69.6559,69.695,101820.0
2024-09-19 14:55:00,71.36,71.37,71.33,71.37,89028.0,69.695,69.7048,69.6657,69.7048,89028.0
2024-09-19 15:00:00,71.37,71.39,71.28,71.28,180207.0,69.7048,69.7243,69.6169,69.6169,180207.0
2024-09-19 15:05:00,71.28,71.3,71.25,71.27,61116.0,69.6169,69.6364,69.5876,69.6071,61116.0
2024-09-19 15:10:00,71.27,71.29,71.25,71.26,95395.0,69.6071,69.6266,69.5876,69.5973,95395.0
2024-09-19 15:15:00,71.25,71.29,71.22,71.23,100530.0,69.5876,69.6266,69.5583,69.568,100530.0
2024-09-19 15:20:00,71.23,71.28,71.2,71.27,53400.0,69.568,69.6169,69.5387,69.6071,53400.0
2024-09-19 15:25:00,71.27,71.27,71.21,71.23,45878.0,69.6071,69.6071,69.5485,69.568,45878.0
2024-09-19 15:30:00,71.23,71.24,71.17,71.2,113587.0,69.568,69.5778,69.5094,69.5387,113587.0
2024-09-19 15:35:00,71.2,71.21,71.17,71.2,96503.0,69.5387,69.5485,69.5094,69.5387,96503.0
2024-09-19 15:40:00,71.2,71.25,71.17,71.2,145451.0,69.5387,69.5876,69.5094,69.5387,145451.0
2024-09-19 15:45:00,71.19,71.27,71.18,71.26,116513.0,69.529,69.6071,69.5192,69.5973,116513.0
2024-09-19 15:50:00,71.26,71.27,71.19,71.25,226110.0,69.5973,69.6071,69.529,69.5876,226110.0
2024-09-19 15:55:00,71.25,71.28,71.2,71.23,386220.0,69.5876,69.6169,69.5387,69.568,386220.0
2024-09-20 09:30:00,71.5,71.54,71.4,71.41,69636.0,69.8317,69.8708,69.7341,69.7438,69636.0
2024-09-20 09:35:00,71.4,71.41,71.23,71.25,38305.0,69.7341,69.7438,69.568,69.5876,38305.0
2024-09-20 09:40:00,71.26,71.26,71.19,71.19,15169.0,69.5973,69.5973,69.529,69.529,15169.0
2024-09-20 09:45:00,71.19,71.24,71.16,71.19,14916.0,69.529,69.5778,69.4997,69.529,14916.0
2024-09-20 09:50:00,71.19,71.23,71.12,71.13,11603.0,69.529,69.568,69.4606,69.4704,11603.0
2024-09-20 09:55:00,71.12,71.14,71.04,71.04,30823.0,69.4606,69.4801,69.3825,69.3825,30823.0
2024-09-20 10:00:00,71.04,71.04,70.93,70.95,30393.0,69.3825,69.3825,69.275,69.2946,30393.0
2024-09-20 10:05:00,70.95,71.02,70.93,71.01,26641.0,69.2946,69.3629,69.275,69.3532,26641.0
2024-09-20 10:10:00,71.01,71.03,70.86,70.89,57255.0,69.3532,69.3727,69.2067,69.236,57255.0
2024-09-20 10:15:00,70.88,70.98,70.88,70.95,33511.0,69.2262,69.3239,69.2262,69.2946,33511.0
2024-09-20 10:20:00,70.96,70.99,70.94,70.95,11474.0,69.3043,69.3336,69.2848,69.2946,11474.0
2024-09-20 10:25:00,70.97,71.02,70.96,70.99,10864.0,69.3141,69.3629,69.3043,69.3336,10864.0
2024-09-20 10:30:00,70.99,71.08,70.99,71.06,14919.0,69.3336,69.4215,69.3336,69.402,14919.0
2024-09-20 10:35:00,71.04,71.11,71.01,71.11,18807.0,69.3825,69.4508,69.3532,69.4508,18807.0
2024-09-20 10:40:00,71.1,71.12,71.09,71.11,14068.0,69.4411,69.4606,69.4313,69.4508,14068.0
2024-09-20 10:45:00,71.1,71.12,71.04,71.04,23102.0,69.4411,69.4606,69.3825,69.3825,23102.0
2024-09-20 10:50:00,71.05,71.08,71.02,71.03,14677.0,69.3922,69.4215,69.3629,69.3727,14677.0
2024-09-20 10:55:00,71.03,71.04,70.96,70.99,27839.0,69.3727,69.3825,69.3043,69.3336,27839.0
2024-09-20 11:00:00,70.98,71.03,70.96,71.01,60001.0,69.3239,69.3727,69.3043,69.3532,60001.0
2024-09-20 11:05:00,71.01,71.07,71.01,71.06,36257.0,69.3532,69.4118,69.3532,69.402,36257.0
2024-09-20 11:10:00,71.06,71.08,70.98,70.98,31781.0,69.402,69.4215,69.3239,69.3239,31781.0
2024-09-20 11:15:00,70.98,71.0,70.94,71.0,21578.0,69.3239,69.3434,69.2848,69.3434,21578.0
2024-09-20 11:20:00,71.0,71.03,71.0,71.03,31028.0,69.3434,69.3727,69.3434,69.3727,31028.0
2024-09-20 11:25:00,71.03,71.06,71.01,71.03,52453.0,69.3727,69.402,69.3532,69.3727,52453.0
2024-09-20 11:30:00,71.03,71.1,70.98,71.09,46190.0,69.3727,69.4411,69.3239,69.4313,46190.0
2024-09-20 11:35:00,71.1,71.19,71.1,71.19,37472.0,69.4411,69.529,69.4411,69.529,37472.0
2024-09-20 11:40:00,71.19,71.28,71.14,71.27,41252.0,69.529,69.6169,69.4801,69.6071,41252.0
2024-09-20 11:45:00,71.26,71.28,71.2,71.24,65820.0,69.5973,69.6169,69.5387,69.5778,65820.0
2024-09-20 11:50:00,71.24,71.24,71.19,71.21,36648.0,69.5778,69.5778,69.529,69.5485,36648.0
2024-09-20 11:55:00,71.2,71.26,71.2,71.23,23605.0,69.5387,69.5973,69.5387,69.568,23605.0
2024-09-20 12:00:00,71.23,71.25,71.2,71.23,34827.0,69.568,69.5876,69.5387,69.568,34827.0
2024-09-20 12:05:00,71.23,71.29,71.22,71.28,21918.0,69.568,69.6266,69.5583,69.6169,21918.0
2024-09-20 12:10:00,71.28,71.31,71.26,71.31,23734.0,69.6169,69.6462,69.5973,69.6462,23734.0
2024-09-20 12:15:00,71.3,71.3,71.27,71.3,23010.0,69.6364,69.6364,69.6071,69.6364,23010.0
2024-09-20 12:20:00,71.28,71.34,71.27,71.34,24791.0,69.6169,69.6755,69.6071,69.6755,24791.0
2024-09-20 12:25:00,71.34,71.35,71.31,71.34,27071.0,69.6755,69.6852,69.6462,69.6755,27071.0
2024-09-20 12:30:00,71.34,71.36,71.32,71.33,43467.0,69.6755,69.695,69.6559,69.6657,43467.0
2024-09-20 12:35:00,71.33,71.37,71.32,71.35,72963.0,69.6657,69.7048,69.6559,69.6852,72963.0
2024-09-20 12:40:00,71.35,71.37,71.34,71.36,56552.0,69.6852,69.7048,69.6755,69.695,56552.0
2024-09-20 12:45:00,71.36,71.37,71.34,71.37,106503.0,69.695,69.7048,69.6755,69.7048,106503.0
2024-09-20 12:50:00,71.37,71.38,71.36,71.37,87296.0,69.7048,69.7145,69.695,69.7048,87296.0
2024-09-20 12:55:00,71.37,71.37,71.34,71.34,73403.0,69.7048,69.7048,69.6755,69.6755,73403.0
2024-09-20 13:00:00,71.34,71.35,71.24,71.26,116791.0,69.6755,69.6852,69.5778,69.5973,116791.0
2024-09-20 13:05:00,71.26,71.29,71.24,71.25,72517.0,69.5973,69.6266,69.5778,69.5876,72517.0
2024-09-20 13:10:00,71.25,71.27,71.24,71.26,82798.0,69.5876,69.6071,69.5778,69.5973,82798.0
2024-09-20 13:15:00,71.26,71.26,71.23,71.23,66201.0,69.5973,69.5973,69.568,69.568,66201.0
2024-09-20 13:20:00,71.23,71.25,71.2,71.22,101628.0,69.568,69.5876,69.5387,69.5583,101628.0
2024-09-20 13:25:00,71.22,71.24,71.18,71.2,67567.0,69.5583,69.5778,69.5192,69.5387,67567.0
2024-09-20 13:30:00,71.2,71.24,71.2,71.23,10602.0,69.5387,69.5778,69.5387,69.568,10602.0
2024-09-20 13:35:00,71.23,71.26,71.22,71.23,17918.0,69.568,69.5973,69.5583,69.568,17918.0
2024-09-20 13:40:00,71.24,71.25,71.22,71.23,16078.0,69.5778,69.5876,69.5583,69.568,16078.0
2024-09-20 13:45:00,71.23,71.26,71.22,71.24,7835.0,69.568,69.5973,69.5583,69.5778,7835.0
2024-09-20 13:50:00,71.23,71.23,71.2,71.22,6189.0,69.568,69.568,69.5387,69.5583,6189.0
2024-09-20 13:55:00,71.21,71.27,71.21,71.26,8596.0,69.5485,69.6071,69.5485,69.5973,8596.0
2024-09-20 14:00:00,71.26,71.27,71.18,71.2,18797.0,69.5973,69.6071,69.5192,69.5387,18797.0
2024-09-20 14:05:00,71.21,71.22,71.18,71.19,14038.0,69.5485,69.5583,69.5192,69.529,14038.0
2024-09-20 14:10:00,71.18,71.2,71.14,71.17,7724.0,69.5192,69.5387,69.4801,69.5094,7724.0
2024-09-20 14:15:00,71.17,71.17,71.15,71.16,4043.0,69.5094,69.5094,69.4899,69.4997,4043.0
2024-09-20 14:20:00,71.17,71.18,71.15,71.16,5768.0,69.5094,69.5192,69.4899,69.4997,5768.0
2024-09-20 14:25:00,71.14,71.16,71.13,71.14,7310.0,69.4801,69.4997,69.4704,69.4801,7310.0
2024-09-20 14:30:00,71.13,71.15,71.11,71.12,11724.0,69.4704,69.4899,69.4508,69.4606,11724.0
2024-09-20 14:35:00,71.12,71.16,71.11,71.16,11019.0,69.4606,69.4997,69.4508,69.4997,11019.0
2024-09-20 14:40:00,71.14,71.18,71.12,71.17,14576.0,69.4801,69.5192,69.4606,69.5094,14576.0
2024-09-20 14:45:00,71.17,71.22,71.16,71.21,10834.0,69.5094,69.5583,69.4997,69.5485,10834.0
2024-09-20 14:50:00,71.22,71.27,71.21,71.27,31113.0,69.5583,69.6071,69.5485,69.6071,31113.0
2024-09-20 14:55:00,71.27,71.31,71.26,71.3,38635.0,69.6071,69.6462,69.5973,69.6364,38635.0
2024-09-20 15:00:00,71.3,71.3,71.27,71.28,20692.0,69.6364,69.6364,69.6071,69.6169,20692.0
2024-09-20 15:05:00,71.28,71.3,71.26,71.3,19198.0,69.6169,69.6364,69.5973,69.6364,19198.0
2024-09-20 15:10:00,71.31,71.32,71.28,71.31,51441.0,69.6462,69.6559,69.6169,69.6462,51441.0
2024-09-20 15:15:00,71.31,71.35,71.3,71.35,48306.0,69.6462,69.6852,69.6364,69.6852,48306.0
2024-09-20 15:20:00,71.34,71.39,71.34,71.37,43788.0,69.6755,69.7243,69.6755,69.7048,43788.0
2024-09-20 15:25:00,71.37,71.44,71.36,71.42,43482.0,69.7048,69.7731,69.695,69.7536,43482.0
2024-09-20 15:30:00,71.42,71.45,71.41,71.45,29560.0,69.7536,69.7829,69.7438,69.7829,29560.0
2024-09-20 15:35:00,71.44,71.48,71.42,71.45,55861.0,69.7731,69.8122,69.7536,69.7829,55861.0
2024-09-20 15:40:00,71.45,71.49,71.43,71.47,81137.0,69.7829,69.822,69.7634,69.8024,81137.0
2024-09-20 15:45:00,71.47,71.48,71.4,71.42,136009.0,69.8024,69.8122,69.7341,69.7536,136009.0
2024-09-20 15:50:00,71.42,71.43,71.33,71.34,199221.0,69.7536,69.7634,69.6657,69.6755,199221.0
2024-09-20 15:55:00,71.34,71.35,71.22,71.27,567929.0,69.6755,69.6852,69.5583,69.6071,567929.0
2024-09-23 09:30:00,71.52,71.59,71.47,71.58,97867.0,69.8513,69.9196,69.8024,69.9099,97867.0
2024-09-23 09:35:00,71.57,71.64,71.55,71.59,19310.0,69.9001,69.9685,69.8806,69.9196,19310.0
2024-09-23 09:40:00,71.59,71.63,71.59,71.62,17370.0,69.9196,69.9587,69.9196,69.9489,17370.0
2024-09-23 09:45:00,71.62,71.66,71.51,71.6,135582.0,69.9489,69.988,69.8415,69.9294,135582.0
2024-09-23 09:50:00,71.61,71.66,71.59,71.64,49244.0,69.9392,69.988,69.9196,69.9685,49244.0
2024-09-23 09:55:00,71.63,71.67,71.6,71.64,17318.0,69.9587,69.9978,69.9294,69.9685,17318.0
2024-09-23 10:00:00,71.65,71.67,71.6,71.63,52257.0,69.9782,69.9978,69.9294,69.9587,52257.0
2024-09-23 10:05:00,71.63,71.63,71.59,71.63,33124.0,69.9587,69.9587,69.9196,69.9587,33124.0
2024-09-23 10:10:00,71.63,71.66,71.59,71.62,79193.0,69.9587,69.988,69.9196,69.9489,79193.0
2024-09-23 10:15:00,71.62,71.74,71.6,71.73,30158.0,69.9489,70.0661,69.9294,70.0564,30158.0
2024-09-23 10:20:00,71.73,71.8,71.71,71.76,52042.0,70.0564,70.1247,70.0368,70.0857,52042.0
2024-09-23 10:25:00,71.75,71.78,71.72,71.77,30430.0,70.0759,70.1052,70.0466,70.0954,30430.0
2024-09-23 10:30:00,71.78,71.79,71.68,71.76,15816.0,70.1052,70.115,70.0075,70.0857,15816.0
2024-09-23 10:35:00,71.76,71.76,71.67,71.67,27561.0,70.0857,70.0857,69.9978,69.9978,27561.0
2024-09-23 10:40:00,71.66,71.75,71.66,71.75,11475.0,69.988,70.0759,69.988,70.0759,11475.0
2024-09-23 10:45:00,71.76,71.77,71.73,71.73,11205.0,70.0857,70.0954,70.0564,70.0564,11205.0
2024-09-23 10:50:00,71.73,71.78,71.72,71.77,9003.0,70.0564,70.1052,70.0466,70.0954,9003.0
2024-09-23 10:55:00,71.77,71.79,71.72,71.75,20171.0,70.0954,70.115,70.0466,70.0759,20171.0
2024-09-23 11:00:00,71.75,71.77,71.67,71.7,80164.0,70.0759,70.0954,69.9978,70.0271,80164.0
2024-09-23 11:05:00,71.7,71.7,71.6,71.62,45899.0,70.0271,70.0271,69.9294,69.9489,45899.0
2024-09-23 11:10:00,71.61,71.64,71.6,71.64,22233.0,69.9392,69.9685,69.9294,69.9685,22233.0
2024-09-23 11:15:00,71.63,71.65,71.59,71.61,18447.0,69.9587,69.9782,69.9196,69.9392,18447.0
2024-09-23 11:20:00,71.61,71.67,71.61,71.65,11447.0,69.9392,69.9978,69.9392,69.9782,11447.0
2024-09-23 11:25:00,71.67,71.68,71.63,71.66,14886.0,69.9978,70.0075,69.9587,69.988,14886.0
2024-09-23 11:30:00,71.67,71.68,71.65,71.67,7545.0,69.9978,70.0075,69.9782,69.9978,7545.0
2024-09-23 11:35:00,71.68,71.76,71.68,71.76,733258.0,70.0075,70.0857,70.0075,70.0857,733258.0
2024-09-23 11:40:00,71.76,71.77,71.72,71.75,58318.0,70.0857,70.0954,70.0466,70.0759,58318.0
2024-09-23 11:45:00,71.75,71.79,71.74,71.75,16768.0,70.0759,70.115,70.0661,70.0759,16768.0
2024-09-23 11:50:00,71.74,71.79,71.73,71.76,6823.0,70.0661,70.115,70.0564,70.0857,6823.0
2024-09-23 11:55:00,71.76,71.77,71.71,71.73,18194.0,70.0857,70.0954,70.0368,70.0564,18194.0
2024-09-23 12:00:00,71.72,71.72,71.66,71.67,13473.0,70.0466,70.0466,69.988,69.9978,13473.0
2024-09-23 12:05:00,71.67,71.7,71.65,71.66,20503.0,69.9978,70.0271,69.9782,69.988,20503.0
2024-09-23 12:10:00,71.65,71.65,71.56,71.59,20477.0,69.9782,69.9782,69.8903,69.9196,20477.0
2024-09-23 12:15:00,71.59,71.63,71.55,71.56,24047.0,69.9196,69.9587,69.8806,69.8903,24047.0
2024-09-23 12:20:00,71.56,71.59,71.54,71.57,13312.0,69.8903,69.9196,69.8708,69.9001,13312.0
2024-09-23 12:25:00,71.58,71.6,71.55,71.55,24166.0,69.9099,69.9294,69.8806,69.8806,24166.0
2024-09-23 12:30:00,71.54,71.58,71.53,71.58,27908.0,69.8708,69.9099,69.861,69.9099,27908.0
2024-09-23 12:35:00,71.58,71.63,71.56,71.59,17075.0,69.9099,69.9587,69.8903,69.9196,17075.0
2024-09-23 12:40:00,71.59,71.61,71.58,71.6,7042.0,69.9196,69.9392,69.9099,69.9294,7042.0
2024-09-23 12:45:00,71.59,71.62,71.56,71.62,55027.0,69.9196,69.9489,69.8903,69.9489,55027.0
2024-09-23 12:50:00,71.63,71.65,71.61,71.65,26606.0,69.9587,69.9782,69.9392,69.9782,26606.0
2024-09-23 12:55:00,71.65,71.67,71.61,71.67,8276.0,69.9782,69.9978,69.9392,69.9978,8276.0
2024-09-23 13:00:00,71.66,71.66,71.61,71.63,13171.0,69.988,69.988,69.9392,69.9587,13171.0
2024-09-23 13:05:00,71.63,71.67,71.62,71.67,12515.0,69.9587,69.9978,69.9489,69.9978,12515.0
2024-09-23 13:10:00,71.68,71.72,71.66,71.68,25512.0,70.0075,70.0466,69.988,70.0075,25512.0
2024-09-23 13:15:00,71.68,71.71,71.68,71.71,7155.0,70.0075,70.0368,70.0075,70.0368,7155.0
2024-09-23 13:20:00,71.71,71.74,71.7,71.7,13965.0,70.0368,70.0661,70.0271,70.0271,13965.0
2024-09-23 13:25:00,71.71,71.72,71.69,71.7,9908.0,70.0368,70.0466,70.0173,70.0271,9908.0
2024-09-23 13:30:00,71.72,71.78,71.71,71.78,8946.0,70.0466,70.1052,70.0368,70.1052,8946.0
2024-09-23 13:35:00,71.78,71.79,71.74,71.77,17814.0,70.1052,70.115,70.0661,70.0954,17814.0
2024-09-23 13:40:00,71.77,71.79,71.77,71.78,5849.0,70.0954,70.115,70.0954,70.1052,5849.0
2024-09-23 13:45:00,71.77,71.79,71.76,71.77,21352.0,70.0954,70.115,70.0857,70.0954,21352.0
2024-09-23 13:50:00,71.78,71.81,71.77,71.8,8416.0,70.1052,70.1345,70.0954,70.1247,8416.0
2024-09-23 13:55:00,71.8,71.82,71.8,71.82,5751.0,70.1247,70.1443,70.1247,70.1443,5751.0
2024-09-23 14:00:00,71.81,71.82,71.78,71.78,34560.0,70.1345,70.1443,70.1052,70.1052,34560.0
2024-09-23 14:05:00,71.78,71.82,71.77,71.81,16247.0,70.1052,70.1443,70.0954,70.1345,16247.0
2024-09-23 14:10:00,71.82,71.86,71.82,71.86,25100.0,70.1443,70.1833,70.1443,70.1833,25100.0
2024-09-23 14:15:00,71.86,71.88,71.83,71.86,81655.0,70.1833,70.2029,70.154,70.1833,81655.0
2024-09-23 14:20:00,71.87,71.89,71.85,71.88,26524.0,70.1931,70.2126,70.1736,70.2029,26524.0
2024-09-23 14:25:00,71.88,71.88,71.85,71.87,41526.0,70.2029,70.2029,70.1736,70.1931,41526.0
2024-09-23 14:30:00,71.87,71.88,71.85,71.86,36979.0,70.1931,70.2029,70.1736,70.1833,36979.0
2024-09-23 14:35:00,71.86,71.86,71.81,71.82,22278.0,70.1833,70.1833,70.1345,70.1443,22278.0
2024-09-23 14:40:00,71.81,71.82,71.76,71.77,33499.0,70.1345,70.1443,70.0857,70.0954,33499.0
2024-09-23 14:45:00,71.77,71.77,71.74,71.77,22975.0,70.0954,70.0954,70.0661,70.0954,22975.0
2024-09-23 14:50:00,71.76,71.77,71.71,71.73,11354.0,70.0857,70.0954,70.0368,70.0564,11354.0
2024-09-23 14:55:00,71.73,71.79,71.72,71.77,19138.0,70.0564,70.115,70.0466,70.0954,19138.0
2024-09-23 15:00:00,71.76,71.76,71.73,71.75,5244.0,70.0857,70.0857,70.0564,70.0759,5244.0
2024-09-23 15:05:00,71.75,71.77,71.74,71.75,19910.0,70.0759,70.0954,70.0661,70.0759,19910.0
2024-09-23 15:10:00,71.74,71.79,71.74,71.76,20605.0,70.0661,70.115,70.0661,70.0857,20605.0
2024-09-23 15:15:00,71.76,71.79,71.76,71.78,12455.0,70.0857,70.115,70.0857,70.1052,12455.0
2024-09-23 15:20:00,71.78,71.79,71.74,71.75,12585.0,70.1052,70.115,70.0661,70.0759,12585.0
2024-09-23 15:25:00,71.75,71.78,71.74,71.78,9926.0,70.0759,70.1052,70.0661,70.1052,9926.0
2024-09-23 15:30:00,71.78,71.8,71.77,71.8,10416.0,70.1052,70.1247,70.0954,70.1247,10416.0
2024-09-23 15:35:00,71.79,71.8,71.76,71.77,20463.0,70.115,70.1247,70.0857,70.0954,20463.0
2024-09-23 15:40:00,71.77,71.77,71.7,71.72,53494.0,70.0954,70.0954,70.0271,70.0466,53494.0
2024-09-23 15:45:00,71.72,71.75,71.7,71.74,71852.0,70.0466,70.0759,70.0271,70.0661,71852.0
2024-09-23 15:50:00,71.74,71.75,71.7,71.7,90602.0,70.0661,70.0759,70.0271,70.0271,90602.0
2024-09-23 15:55:00,71.7,71.77,71.7,71.71,287693.0,70.0271,70.0954,70.0271,70.0368,287693.0
2024-09-24 09:30:00,71.14,71.14,71.07,71.09,68203.0,69.4801,69.4801,69.4118,69.4313,68203.0
2024-09-24 09:35:00,71.11,71.14,71.08,71.11,39023.0,69.4508,69.4801,69.4215,69.4508,39023.0
2024-09-24 09:40:00,71.1,71.14,71.09,71.13,35599.0,69.4411,69.4801,69.4313,69.4704,35599.0
2024-09-24 09:45:00,71.13,71.2,71.1,71.19,36247.0,69.4704,69.5387,69.4411,69.529,36247.0
2024-09-24 09:50:00,71.18,71.19,71.14,71.15,21018.0,69.5192,69.529,69.4801,69.4899,21018.0
2024-09-24 09:55:00,71.15,71.17,71.09,71.11,26282.0,69.4899,69.5094,69.4313,69.4508,26282.0
2024-09-24 10:00:00,71.12,71.13,70.94,71.02,116884.0,69.4606,69.4704,69.2848,69.3629,116884.0
2024-09-24 10:05:00,71.02,71.08,70.96,71.06,93736.0,69.3629,69.4215,69.3043,69.402,93736.0
2024-09-24 10:10:00,71.06,71.1,71.04,71.06,34433.0,69.402,69.4411,69.3825,69.402,34433.0
2024-09-24 10:15:00,71.05,71.1,71.01,71.02,56048.0,69.3922,69.4411,69.3532,69.3629,56048.0
2024-09-24 10:20:00,71.02,71.09,70.97,71.03,28995.0,69.3629,69.4313,69.3141,69.3727,28995.0
2024-09-24 10:25:00,71.05,71.08,71.03,71.06,38549.0,69.3922,69.4215,69.3727,69.402,38549.0
2024-09-24 10:30:00,71.06,71.09,71.0,71.01,110319.0,69.402,69.4313,69.3434,69.3532,110319.0
2024-09-24 10:35:00,71.01,71.03,70.96,70.97,55305.0,69.3532,69.3727,69.3043,69.3141,55305.0
2024-09-24 10:40:00,70.97,71.05,70.96,71.03,26133.0,69.3141,69.3922,69.3043,69.3727,26133.0
2024-09-24 10:45:00,71.05,71.12,71.03,71.09,20743.0,69.3922,69.4606,69.3727,69.4313,20743.0
2024-09-24 10:50:00,71.09,71.11,71.04,71.08,33574.0,69.4313,69.4508,69.3825,69.4215,33574.0
2024-09-24 10:55:00,71.08,71.14,71.07,71.13,14518.0,69.4215,69.4801,69.4118,69.4704,14518.0
2024-09-24 11:00:00,71.12,71.13,71.09,71.09,17313.0,69.4606,69.4704,69.4313,69.4313,17313.0
2024-09-24 11:05:00,71.09,71.13,71.08,71.13,14803.0,69.4313,69.4704,69.4215,69.4704,14803.0
2024-09-24 11:10:00,71.13,71.2,71.12,71.17,36772.0,69.4704,69.5387,69.4606,69.5094,36772.0
2024-09-24 11:15:00,71.17,71.17,71.12,71.17,20981.0,69.5094,69.5094,69.4606,69.5094,20981.0
2024-09-24 11:20:00,71.16,71.17,71.14,71.16,26007.0,69.4997,69.5094,69.4801,69.4997,26007.0
2024-09-24 11:25:00,71.16,71.2,71.14,71.18,37950.0,69.4997,69.5387,69.4801,69.5192,37950.0
2024-09-24 11:30:00,71.17,71.23,71.17,71.17,21938.0,69.5094,69.568,69.5094,69.5094,21938.0
2024-09-24 11:35:00,71.18,71.19,71.15,71.19,17845.0,69.5192,69.529,69.4899,69.529,17845.0
2024-09-24 11:40:00,71.19,71.2,71.16,71.16,21846.0,69.529,69.5387,69.4997,69.4997,21846.0
2024-09-24 11:45:00,71.16,71.18,71.12,71.14,25849.0,69.4997,69.5192,69.4606,69.4801,25849.0
2024-09-24 11:50:00,71.15,71.21,71.13,71.2,18144.0,69.4899,69.5485,69.4704,69.5387,18144.0
2024-09-24 11:55:00,71.2,71.24,71.19,71.22,24304.0,69.5387,69.5778,69.529,69.5583,24304.0
2024-09-24 12:00:00,71.22,71.26,71.21,71.25,20077.0,69.5583,69.5973,69.5485,69.5876,20077.0
2024-09-24 12:05:00,71.25,71.27,71.21,71.21,15148.0,69.5876,69.6071,69.5485,69.5485,15148.0
2024-09-24 12:10:00,71.21,71.22,71.18,71.22,31267.0,69.5485,69.5583,69.5192,69.5583,31267.0
2024-09-24 12:15:00,71.22,71.22,71.18,71.19,16753.0,69.5583,69.5583,69.5192,69.529,16753.0
2024-09-24 12:20:00,71.2,71.23,71.15,71.17,43060.0,69.5387,69.568,69.4899,69.5094,43060.0
2024-09-24 12:25:00,71.17,71.18,71.12,71.12,13628.0,69.5094,69.5192,69.4606,69.4606,13628.0
2024-09-24 12:30:00,71.12,71.13,71.09,71.11,23133.0,69.4606,69.4704,69.4313,69.4508,23133.0
2024-09-24 12:35:00,71.09,71.13,71.09,71.13,19485.0,69.4313,69.4704,69.4313,69.4704,19485.0
2024-09-24 12:40:00,71.11,71.17,71.1,71.16,22489.0,69.4508,69.5094,69.4411,69.4997,22489.0
2024-09-24 12:45:00,71.17,71.2,71.14,71.15,20774.0,69.5094,69.5387,69.4801,69.4899,20774.0
2024-09-24 12:50:00,71.14,71.15,71.1,71.11,15573.0,69.4801,69.4899,69.4411,69.4508,15573.0
2024-09-24 12:55:00,71.11,71.11,71.05,71.06,12364.0,69.4508,69.4508,69.3922,69.402,12364.0
2024-09-24 13:00:00,71.06,71.11,71.04,71.07,36389.0,69.402,69.4508,69.3825,69.4118,36389.0
2024-09-24 13:05:00,71.06,71.1,71.05,71.06,18955.0,69.402,69.4411,69.3922,69.402,18955.0
2024-09-24 13:10:00,71.06,71.09,71.06,71.09,13499.0,69.402,69.4313,69.402,69.4313,13499.0
2024-09-24 13:15:00,71.09,71.11,71.05,71.06,13661.0,69.4313,69.4508,69.3922,69.402,13661.0
2024-09-24 13:20:00,71.06,71.06,71.02,71.04,10008.0,69.402,69.402,69.3629,69.3825,10008.0
2024-09-24 13:25:00,71.04,71.05,71.01,71.03,14772.0,69.3825,69.3922,69.3532,69.3727,14772.0
2024-09-24 13:30:00,71.01,71.08,71.01,71.08,18999.0,69.3532,69.4215,69.3532,69.4215,18999.0
2024-09-24 13:35:00,71.08,71.08,71.02,71.03,114268.0,69.4215,69.4215,69.3629,69.3727,114268.0
2024-09-24 13:40:00,71.03,71.07,71.02,71.07,73044.0,69.3727,69.4118,69.3629,69.4118,73044.0
2024-09-24 13:45:00,71.07,71.07,70.99,71.0,18257.0,69.4118,69.4118,69.3336,69.3434,18257.0
2024-09-24 13:50:00,71.0,71.03,70.97,71.01,14382.0,69.3434,69.3727,69.3141,69.3532,14382.0
2024-09-24 13:55:00,71.0,71.01,70.96,70.97,19281.0,69.3434,69.3532,69.3043,69.3141,19281.0
2024-09-24 14:00:00,70.97,71.02,70.95,70.99,13883.0,69.3141,69.3629,69.2946,69.3336,13883.0
2024-09-24 14:05:00,70.98,71.0,70.97,70.98,21358.0,69.3239,69.3434,69.3141,69.3239,21358.0
2024-09-24 14:10:00,70.97,70.97,70.93,70.96,22285.0,69.3141,69.3141,69.275,69.3043,22285.0
2024-09-24 14:15:00,70.96,70.98,70.93,70.97,17441.0,69.3043,69.3239,69.275,69.3141,17441.0
2024-09-24 14:20:00,70.97,70.99,70.94,70.97,29524.0,69.3141,69.3336,69.2848,69.3141,29524.0
2024-09-24 14:25:00,70.97,70.97,70.93,70.96,28339.0,69.3141,69.3141,69.275,69.3043,28339.0
2024-09-24 14:30:00,70.95,70.97,70.89,70.97,52058.0,69.2946,69.3141,69.236,69.3141,52058.0
2024-09-24 14:35:00,70.97,70.99,70.95,70.98,33613.0,69.3141,69.3336,69.2946,69.3239,33613.0
2024-09-24 14:40:00,71.0,71.0,70.95,70.95,45185.0,69.3434,69.3434,69.2946,69.2946,45185.0
2024-09-24 14:45:00,70.97,70.97,70.92,70.92,35486.0,69.3141,69.3141,69.2653,69.2653,35486.0
2024-09-24 14:50:00,70.92,70.96,70.91,70.95,36960.0,69.2653,69.3043,69.2555,69.2946,36960.0
2024-09-24 14:55:00,70.95,70.96,70.91,70.91,38719.0,69.2946,69.3043,69.2555,69.2555,38719.0
2024-09-24 15:00:00,70.92,71.0,70.91,70.99,78926.0,69.2653,69.3434,69.2555,69.3336,78926.0
2024-09-24 15:05:00,70.99,71.05,70.98,71.05,75282.0,69.3336,69.3922,69.3239,69.3922,75282.0
2024-09-24 15:10:00,71.05,71.06,71.02,71.05,67584.0,69.3922,69.402,69.3629,69.3922,67584.0
2024-09-24 15:15:00,71.06,71.11,71.04,71.11,71756.0,69.402,69.4508,69.3825,69.4508,71756.0
2024-09-24 15:20:00,71.11,71.13,71.06,71.06,95305.0,69.4508,69.4704,69.402,69.402,95305.0
2024-09-24 15:25:00,71.06,71.12,71.06,71.11,75690.0,69.402,69.4606,69.402,69.4508,75690.0
2024-09-24 15:30:00,71.12,71.12,71.09,71.09,81385.0,69.4606,69.4606,69.4313,69.4313,81385.0
2024-09-24 15:35:00,71.09,71.12,71.08,71.11,94483.0,69.4313,69.4606,69.4215,69.4508,94483.0
2024-09-24 15:40:00,71.11,71.13,71.09,71.09,109777.0,69.4508,69.4704,69.4313,69.4313,109777.0
2024-09-24 15:45:00,71.09,71.14,71.09,71.12,146490.0,69.4313,69.4801,69.4313,69.4606,146490.0
2024-09-24 15:50:00,71.12,71.16,71.1,71.13,266604.0,69.4606,69.4997,69.4411,69.4704,266604.0
2024-09-24 15:55:00,71.13,71.16,71.05,71.1,399356.0,69.4704,69.4997,69.3922,69.4411,399356.0
2024-09-25 09:30:00,71.31,71.34,71.2,71.2,41358.0,69.6462,69.6755,69.5387,69.5387,41358.0
2024-09-25 09:35:00,71.2,71.24,71.18,71.21,108108.0,69.5387,69.5778,69.5192,69.5485,108108.0
2024-09-25 09:40:00,71.22,71.22,71.13,71.17,48397.0,69.5583,69.5583,69.4704,69.5094,48397.0
2024-09-25 09:45:00,71.17,71.19,71.13,71.14,69462.0,69.5094,69.529,69.4704,69.4801,69462.0
2024-09-25 09:50:00,71.15,71.16,71.12,71.16,51076.0,69.4899,69.4997,69.4606,69.4997,51076.0
2024-09-25 09:55:00,71.16,71.17,71.13,71.17,32843.0,69.4997,69.5094,69.4704,69.5094,32843.0
2024-09-25 10:00:00,71.18,71.2,71.16,71.17,36661.0,69.5192,69.5387,69.4997,69.5094,36661.0
2024-09-25 10:05:00,71.17,71.23,71.16,71.21,11307.0,69.5094,69.568,69.4997,69.5485,11307.0
2024-09-25 10:10:00,71.22,71.23,71.16,71.2,11502.0,69.5583,69.568,69.4997,69.5387,11502.0
2024-09-25 10:15:00,71.2,71.23,71.19,71.21,7715.0,69.5387,69.568,69.529,69.5485,7715.0
2024-09-25 10:20:00,71.19,71.24,71.19,71.23,16570.0,69.529,69.5778,69.529,69.568,16570.0
2024-09-25 10:25:00,71.22,71.22,71.15,71.17,15603.0,69.5583,69.5583,69.4899,69.5094,15603.0
2024-09-25 10:30:00,71.16,71.2,71.16,71.2,13636.0,69.4997,69.5387,69.4997,69.5387,13636.0
2024-09-25 10:35:00,71.19,71.22,71.18,71.2,6080.0,69.529,69.5583,69.5192,69.5387,6080.0
2024-09-25 10:40:00,71.2,71.22,71.17,71.17,29797.0,69.5387,69.5583,69.5094,69.5094,29797.0
2024-09-25 10:45:00,71.18,71.19,71.13,71.16,19181.0,69.5192,69.529,69.4704,69.4997,19181.0
2024-09-25 10:50:00,71.15,71.17,71.12,71.14,22915.0,69.4899,69.5094,69.4606,69.4801,22915.0
2024-09-25 10:55:00,71.13,71.15,71.09,71.12,14042.0,69.4704,69.4899,69.4313,69.4606,14042.0
2024-09-25 11:00:00,71.12,71.15,71.09,71.14,28084.0,69.4606,69.4899,69.4313,69.4801,28084.0
2024-09-25 11:05:00,71.15,71.16,71.1,71.11,43541.0,69.4899,69.4997,69.4411,69.4508,43541.0
2024-09-25 11:10:00,71.11,71.13,71.08,71.11,55252.0,69.4508,69.4704,69.4215,69.4508,55252.0
2024-09-25 11:15:00,71.11,71.14,71.07,71.14,9444.0,69.4508,69.4801,69.4118,69.4801,9444.0
2024-09-25 11:20:00,71.13,71.13,71.09,71.09,661082.0,69.4704,69.4704,69.4313,69.4313,661082.0
2024-09-25 11:25:00,71.1,71.1,71.05,71.05,53114.0,69.4411,69.4411,69.3922,69.3922,53114.0
2024-09-25 11:30:00,71.05,71.05,71.02,71.04,37865.0,69.3922,69.3922,69.3629,69.3825,37865.0
2024-09-25 11:35:00,71.05,71.09,71.04,71.06,28377.0,69.3922,69.4313,69.3825,69.402,28377.0
2024-09-25 11:40:00,71.06,71.1,71.04,71.05,37554.0,69.402,69.4411,69.3825,69.3922,37554.0
2024-09-25 11:45:00,71.05,71.06,71.01,71.04,61207.0,69.3922,69.402,69.3532,69.3825,61207.0
2024-09-25 11:50:00,71.03,71.03,70.99,71.02,45899.0,69.3727,69.3727,69.3336,69.3629,45899.0
2024-09-25 11:55:00,71.02,71.04,71.0,71.03,18253.0,69.3629,69.3825,69.3434,69.3727,18253.0
2024-09-25 12:00:00,71.03,71.05,71.0,71.03,18373.0,69.3727,69.3922,69.3434,69.3727,18373.0
2024-09-25 12:05:00,71.03,71.03,70.98,71.02,59068.0,69.3727,69.3727,69.3239,69.3629,59068.0
2024-09-25 12:10:00,71.01,71.02,70.99,71.01,21175.0,69.3532,69.3629,69.3336,69.3532,21175.0
2024-09-25 12:15:00,71.0,71.01,70.99,71.0,14056.0,69.3434,69.3532,69.3336,69.3434,14056.0
2024-09-25 12:20:00,71.01,71.04,71.0,71.03,83334.0,69.3532,69.3825,69.3434,69.3727,83334.0
2024-09-25 12:25:00,71.04,71.06,71.03,71.05,36759.0,69.3825,69.402,69.3727,69.3922,36759.0
2024-09-25 12:30:00,71.05,71.07,71.02,71.06,97701.0,69.3922,69.4118,69.3629,69.402,97701.0
2024-09-25 12:35:00,71.06,71.06,71.02,71.04,72345.0,69.402,69.402,69.3629,69.3825,72345.0
2024-09-25 12:40:00,71.04,71.05,71.02,71.03,24129.0,69.3825,69.3922,69.3629,69.3727,24129.0
2024-09-25 12:45:00,71.03,71.04,70.99,71.0,31378.0,69.3727,69.3825,69.3336,69.3434,31378.0
2024-09-25 12:50:00,70.99,71.04,70.99,71.03,9788.0,69.3336,69.3825,69.3336,69.3727,9788.0
2024-09-25 12:55:00,71.03,71.03,70.97,70.98,27036.0,69.3727,69.3727,69.3141,69.3239,27036.0
2024-09-25 13:00:00,70.97,71.0,70.9,71.0,28319.0,69.3141,69.3434,69.2457,69.3434,28319.0
2024-09-25 13:05:00,70.99,71.01,70.9,70.9,35609.0,69.3336,69.3532,69.2457,69.2457,35609.0
2024-09-25 13:10:00,70.91,70.92,70.88,70.92,14300.0,69.2555,69.2653,69.2262,69.2653,14300.0
2024-09-25 13:15:00,70.93,70.98,70.93,70.97,19440.0,69.275,69.3239,69.275,69.3141,19440.0
2024-09-25 13:20:00,70.96,70.97,70.94,70.94,19828.0,69.3043,69.3141,69.2848,69.2848,19828.0
2024-09-25 13:25:00,70.95,70.96,70.93,70.95,20416.0,69.2946,69.3043,69.275,69.2946,20416.0
2024-09-25 13:30:00,70.95,70.97,70.93,70.94,22741.0,69.2946,69.3141,69.275,69.2848,22741.0
2024-09-25 13:35:00,70.93,70.97,70.88,70.95,41204.0,69.275,69.3141,69.2262,69.2946,41204.0
2024-09-25 13:40:00,70.94,70.95,70.89,70.92,14504.0,69.2848,69.2946,69.236,69.2653,14504.0
2024-09-25 13:45:00,70.9,70.9,70.84,70.85,8776.0,69.2457,69.2457,69.1871,69.1969,8776.0
2024-09-25 13:50:00,70.84,70.92,70.84,70.92,29262.0,69.1871,69.2653,69.1871,69.2653,29262.0
2024-09-25 13:55:00,70.92,70.97,70.91,70.97,17224.0,69.2653,69.3141,69.2555,69.3141,17224.0
2024-09-25 14:00:00,70.97,70.97,70.94,70.97,30486.0,69.3141,69.3141,69.2848,69.3141,30486.0
2024-09-25 14:05:00,70.96,70.98,70.93,70.95,32887.0,69.3043,69.3239,69.275,69.2946,32887.0
2024-09-25 14:10:00,70.95,70.98,70.94,70.95,66697.0,69.2946,69.3239,69.2848,69.2946,66697.0
2024-09-25 14:15:00,70.92,70.96,70.92,70.95,51027.0,69.2653,69.3043,69.2653,69.2946,51027.0
2024-09-25 14:20:00,70.95,70.96,70.93,70.95,27620.0,69.2946,69.3043,69.275,69.2946,27620.0
2024-09-25 14:25:00,70.94,71.01,70.94,71.01,18114.0,69.2848,69.3532,69.2848,69.3532,18114.0
2024-09-25 14:30:00,71.01,71.02,70.97,71.0,27233.0,69.3532,69.3629,69.3141,69.3434,27233.0
2024-09-25 14:35:00,71.0,71.02,70.99,71.0,23599.0,69.3434,69.3629,69.3336,69.3434,23599.0
2024-09-25 14:40:00,71.0,71.01,70.99,71.01,14124.0,69.3434,69.3532,69.3336,69.3532,14124.0
2024-09-25 14:45:00,71.01,71.03,70.99,71.03,21387.0,69.3532,69.3727,69.3336,69.3727,21387.0
2024-09-25 14:50:00,71.03,71.04,71.02,71.03,35918.0,69.3727,69.3825,69.3629,69.3727,35918.0
2024-09-25 14:55:00,71.03,71.04,70.99,71.02,17941.0,69.3727,69.3825,69.3336,69.3629,17941.0
2024-09-25 15:00:00,71.02,71.03,71.0,71.03,18369.0,69.3629,69.3727,69.3434,69.3727,18369.0
2024-09-25 15:05:00,71.02,71.04,71.01,71.02,31025.0,69.3629,69.3825,69.3532,69.3629,31025.0
2024-09-25 15:10:00,71.02,71.04,71.02,71.03,107887.0,69.3629,69.3825,69.3629,69.3727,107887.0
2024-09-25 15:15:00,71.02,71.03,71.01,71.01,24631.0,69.3629,69.3727,69.3532,69.3532,24631.0
2024-09-25 15:20:00,71.01,71.02,70.98,71.0,14543.0,69.3532,69.3629,69.3239,69.3434,14543.0
2024-09-25 15:25:00,71.0,71.0,70.97,71.0,20780.0,69.3434,69.3434,69.3141,69.3434,20780.0
2024-09-25 15:30:00,71.0,71.01,70.98,71.0,32188.0,69.3434,69.3532,69.3239,69.3434,32188.0
2024-09-25 15:35:00,71.0,71.0,70.95,70.96,29450.0,69.3434,69.3434,69.2946,69.3043,29450.0
2024-09-25 15:40:00,70.95,70.98,70.95,70.95,30843.0,69.2946,69.3239,69.2946,69.2946,30843.0
2024-09-25 15:45:00,70.95,71.01,70.95,70.98,108674.0,69.2946,69.3532,69.2946,69.3239,108674.0
2024-09-25 15:50:00,70.98,71.0,70.96,71.0,110416.0,69.3239,69.3434,69.3043,69.3434,110416.0
2024-09-25 15:55:00,70.99,70.99,70.91,70.95,236938.0,69.3336,69.3336,69.2555,69.2946,236938.0
2024-09-26 09:30:00,72.86,72.88,72.76,72.78,120238.0,71.16,71.1795,71.0623,71.0819,120238.0
2024-09-26 09:35:00,72.79,72.89,72.75,72.79,71545.0,71.0916,71.1893,71.0526,71.0916,71545.0
2024-09-26 09:40:00,72.78,72.8,72.74,72.78,45813.0,71.0819,71.1014,71.0428,71.0819,45813.0
2024-09-26 09:45:00,72.78,72.8,72.71,72.75,30216.0,71.0819,71.1014,71.0135,71.0526,30216.0
2024-09-26 09:50:00,72.76,72.81,72.72,72.81,26185.0,71.0623,71.1112,71.0233,71.1112,26185.0
2024-09-26 09:55:00,72.81,72.86,72.77,72.84,17528.0,71.1112,71.16,71.0721,71.1405,17528.0
2024-09-26 10:00:00,72.84,72.89,72.79,72.81,45825.0,71.1405,71.1893,71.0916,71.1112,45825.0
2024-09-26 10:05:00,72.8,72.81,72.74,72.75,30925.0,71.1014,71.1112,71.0428,71.0526,30925.0
2024-09-26 10:10:00,72.76,72.87,72.76,72.87,28517.0,71.0623,71.1698,71.0623,71.1698,28517.0
2024-09-26 10:15:00,72.86,72.89,72.84,72.87,16851.0,71.16,71.1893,71.1405,71.1698,16851.0
2024-09-26 10:20:00,72.87,72.89,72.78,72.79,23221.0,71.1698,71.1893,71.0819,71.0916,23221.0
2024-09-26 10:25:00,72.8,72.8,72.65,72.67,25091.0,71.1014,71.1014,70.9549,70.9744,25091.0
2024-09-26 10:30:00,72.68,72.74,72.66,72.74,75015.0,70.9842,71.0428,70.9647,71.0428,75015.0
2024-09-26 10:35:00,72.73,72.79,72.71,72.79,62314.0,71.033,71.0916,71.0135,71.0916,62314.0
2024-09-26 10:40:00,72.78,72.79,72.64,72.64,25673.0,71.0819,71.0916,70.9451,70.9451,25673.0
2024-09-26 10:45:00,72.65,72.74,72.6,72.64,32162.0,70.9549,71.0428,70.9061,70.9451,32162.0
2024-09-26 10:50:00,72.64,72.65,72.55,72.56,122565.0,70.9451,70.9549,70.8572,70.867,122565.0
2024-09-26 10:55:00,72.56,72.56,72.45,72.49,66089.0,70.867,70.867,70.7596,70.7986,66089.0
2024-09-26 11:00:00,72.5,72.57,72.45,72.56,62478.0,70.8084,70.8768,70.7596,70.867,62478.0
2024-09-26 11:05:00,72.56,72.65,72.56,72.65,24661.0,70.867,70.9549,70.867,70.9549,24661.0
2024-09-26 11:10:00,72.65,72.68,72.6,72.63,399730.0,70.9549,70.9842,70.9061,70.9354,399730.0
2024-09-26 11:15:00,72.65,72.67,72.63,72.64,89986.0,70.9549,70.9744,70.9354,70.9451,89986.0
2024-09-26 11:20:00,72.63,72.7,72.6,72.68,56262.0,70.9354,71.0037,70.9061,70.9842,56262.0
2024-09-26 11:25:00,72.67,72.71,72.64,72.69,31368.0,70.9744,71.0135,70.9451,70.994,31368.0
2024-09-26 11:30:00,72.69,72.75,72.65,72.73,13905.0,70.994,71.0526,70.9549,71.033,13905.0
2024-09-26 11:35:00,72.73,72.82,72.73,72.81,32550.0,71.033,71.1209,71.033,71.1112,32550.0
2024-09-26 11:40:00,72.81,72.87,72.8,72.87,71348.0,71.1112,71.1698,71.1014,71.1698,71348.0
2024-09-26 11:45:00,72.86,72.91,72.86,72.89,106457.0,71.16,71.2088,71.16,71.1893,106457.0
2024-09-26 11:50:00,72.89,72.94,72.88,72.94,136041.0,71.1893,71.2381,71.1795,71.2381,136041.0
2024-09-26 11:55:00,72.95,73.0,72.94,72.98,91405.0,71.2479,71.2967,71.2381,71.2772,91405.0
2024-09-26 12:00:00,72.98,72.98,72.91,72.92,101544.0,71.2772,71.2772,71.2088,71.2186,101544.0
2024-09-26 12:05:00,72.92,72.93,72.89,72.91,57345.0,71.2186,71.2284,71.1893,71.2088,57345.0
2024-09-26 12:10:00,72.91,72.97,72.91,72.95,79056.0,71.2088,71.2674,71.2088,71.2479,79056.0
2024-09-26 12:15:00,72.95,72.97,72.94,72.97,125124.0,71.2479,71.2674,71.2381,71.2674,125124.0
2024-09-26 12:20:00,72.96,72.97,72.93,72.94,71263.0,71.2577,71.2674,71.2284,71.2381,71263.0
2024-09-26 12:25:00,72.94,72.98,72.93,72.95,33827.0,71.2381,71.2772,71.2284,71.2479,33827.0
2024-09-26 12:30:00,72.95,72.96,72.92,72.94,49653.0,71.2479,71.2577,71.2186,71.2381,49653.0
2024-09-26 12:35:00,72.94,72.98,72.93,72.98,23069.0,71.2381,71.2772,71.2284,71.2772,23069.0
2024-09-26 12:40:00,72.97,73.01,72.96,73.01,58752.0,71.2674,71.3065,71.2577,71.3065,58752.0
2024-09-26 12:45:00,73.0,73.01,72.99,73.0,31980.0,71.2967,71.3065,71.287,71.2967,31980.0
2024-09-26 12:50:00,73.0,73.05,72.99,73.02,46609.0,71.2967,71.3456,71.287,71.3163,46609.0
2024-09-26 12:55:00,73.02,73.03,72.99,73.03,17998.0,71.3163,71.326,71.287,71.326,17998.0
2024-09-26 13:00:00,73.03,73.03,72.94,72.97,25582.0,71.326,71.326,71.2381,71.2674,25582.0
2024-09-26 13:05:00,72.97,72.97,72.89,72.95,37950.0,71.2674,71.2674,71.1893,71.2479,37950.0
2024-09-26 13:10:00,72.96,72.99,72.92,72.94,19568.0,71.2577,71.287,71.2186,71.2381,19568.0
2024-09-26 13:15:00,72.94,72.95,72.86,72.89,41206.0,71.2381,71.2479,71.16,71.1893,41206.0
2024-09-26 13:20:00,72.87,72.93,72.84,72.92,26208.0,71.1698,71.2284,71.1405,71.2186,26208.0
2024-09-26 13:25:00,72.92,72.97,72.91,72.97,21070.0,71.2186,71.2674,71.2088,71.2674,21070.0
2024-09-26 13:30:00,72.97,73.0,72.96,73.0,20496.0,71.2674,71.2967,71.2577,71.2967,20496.0
2024-09-26 13:35:00,72.99,73.0,72.96,72.98,18106.0,71.287,71.2967,71.2577,71.2772,18106.0
2024-09-26 13:40:00,72.98,73.03,72.97,73.02,37796.0,71.2772,71.326,71.2674,71.3163,37796.0
2024-09-26 13:45:00,73.02,73.04,73.01,73.03,31203.0,71.3163,71.3358,71.3065,71.326,31203.0
2024-09-26 13:50:00,73.03,73.03,73.01,73.03,28249.0,71.326,71.326,71.3065,71.326,28249.0
2024-09-26 13:55:00,73.03,73.08,73.02,73.08,15544.0,71.326,71.3749,71.3163,71.3749,15544.0
2024-09-26 14:00:00,73.08,73.1,73.07,73.09,24187.0,71.3749,71.3944,71.3651,71.3846,24187.0
2024-09-26 14:05:00,73.09,73.1,73.08,73.09,19122.0,71.3846,71.3944,71.3749,71.3846,19122.0
2024-09-26 14:10:00,73.09,73.17,73.09,73.17,31319.0,71.3846,71.4628,71.3846,71.4628,31319.0
2024-09-26 14:15:00,73.17,73.24,73.16,73.19,69569.0,71.4628,71.5311,71.453,71.4823,69569.0
2024-09-26 14:20:00,73.19,73.22,73.17,73.19,24850.0,71.4823,71.5116,71.4628,71.4823,24850.0
2024-09-26 14:25:00,73.19,73.2,73.16,73.17,32224.0,71.4823,71.4921,71.453,71.4628,32224.0
2024-09-26 14:30:00,73.16,73.17,73.13,73.15,78067.0,71.453,71.4628,71.4237,71.4432,78067.0
2024-09-26 14:35:00,73.15,73.21,73.14,73.2,34028.0,71.4432,71.5018,71.4335,71.4921,34028.0
2024-09-26 14:40:00,73.2,73.21,73.17,73.17,55280.0,71.4921,71.5018,71.4628,71.4628,55280.0
2024-09-26 14:45:00,73.17,73.19,73.13,73.14,153311.0,71.4628,71.4823,71.4237,71.4335,153311.0
2024-09-26 14:50:00,73.13,73.19,73.12,73.18,74697.0,71.4237,71.4823,71.4139,71.4725,74697.0
2024-09-26 14:55:00,73.18,73.2,73.16,73.17,41706.0,71.4725,71.4921,71.453,71.4628,41706.0
2024-09-26 15:00:00,73.17,73.2,73.15,73.2,57007.0,71.4628,71.4921,71.4432,71.4921,57007.0
2024-09-26 15:05:00,73.2,73.21,73.18,73.2,47786.0,71.4921,71.5018,71.4725,71.4921,47786.0
2024-09-26 15:10:00,73.2,73.2,73.15,73.16,57027.0,71.4921,71.4921,71.4432,71.453,57027.0
2024-09-26 15:15:00,73.15,73.15,73.13,73.14,38272.0,71.4432,71.4432,71.4237,71.4335,38272.0
2024-09-26 15:20:00,73.15,73.15,73.12,73.14,47519.0,71.4432,71.4432,71.4139,71.4335,47519.0
2024-09-26 15:25:00,73.14,73.15,73.1,73.13,70723.0,71.4335,71.4432,71.3944,71.4237,70723.0
2024-09-26 15:30:00,73.13,73.13,73.08,73.09,65369.0,71.4237,71.4237,71.3749,71.3846,65369.0
2024-09-26 15:35:00,73.09,73.1,73.06,73.06,137629.0,71.3846,71.3944,71.3553,71.3553,137629.0
2024-09-26 15:40:00,73.06,73.08,73.03,73.06,143229.0,71.3553,71.3749,71.326,71.3553,143229.0
2024-09-26 15:45:00,73.06,73.06,72.97,72.99,229593.0,71.3553,71.3553,71.2674,71.287,229593.0
2024-09-26 15:50:00,73.0,73.0,72.94,72.98,144500.0,71.2967,71.2967,71.2381,71.2772,144500.0
2024-09-26 15:55:00,72.97,73.11,72.96,72.98,569504.0,71.2674,71.4042,71.2577,71.2772,569504.0
2024-09-27 09:30:00,71.68,71.86,71.6,71.82,141191.0,70.0075,70.1833,69.9294,70.1443,141191.0
2024-09-27 09:35:00,71.82,71.84,71.76,71.81,62670.0,70.1443,70.1638,70.0857,70.1345,62670.0
2024-09-27 09:40:00,71.81,71.85,71.79,71.81,164077.0,70.1345,70.1736,70.115,70.1345,164077.0
2024-09-27 09:45:00,71.81,71.94,71.78,71.92,102786.0,70.1345,70.2615,70.1052,70.2419,102786.0
2024-09-27 09:50:00,71.92,71.97,71.89,71.92,45765.0,70.2419,70.2908,70.2126,70.2419,45765.0
2024-09-27 09:55:00,71.92,72.01,71.88,71.98,69591.0,70.2419,70.3298,70.2029,70.3005,69591.0
2024-09-27 10:00:00,71.99,72.05,71.95,72.02,65720.0,70.3103,70.3689,70.2712,70.3396,65720.0
2024-09-27 10:05:00,72.02,72.05,71.96,72.01,58121.0,70.3396,70.3689,70.281,70.3298,58121.0
2024-09-27 10:10:00,72.0,72.04,71.96,72.02,38165.0,70.3201,70.3591,70.281,70.3396,38165.0
2024-09-27 10:15:00,72.03,72.03,71.98,72.03,105088.0,70.3494,70.3494,70.3005,70.3494,105088.0
2024-09-27 10:20:00,72.03,72.08,72.02,72.05,35200.0,70.3494,70.3982,70.3396,70.3689,35200.0
2024-09-27 10:25:00,72.05,72.17,72.04,72.06,107595.0,70.3689,70.4861,70.3591,70.3787,107595.0
2024-09-27 10:30:00,72.06,72.08,71.99,71.99,28673.0,70.3787,70.3982,70.3103,70.3103,28673.0
2024-09-27 10:35:00,71.98,72.05,71.95,71.96,38976.0,70.3005,70.3689,70.2712,70.281,38976.0
2024-09-27 10:40:00,71.95,71.99,71.92,71.97,59845.0,70.2712,70.3103,70.2419,70.2908,59845.0
2024-09-27 10:45:00,71.97,71.99,71.86,71.9,32003.0,70.2908,70.3103,70.1833,70.2224,32003.0
2024-09-27 10:50:00,71.9,71.94,71.89,71.92,87790.0,70.2224,70.2615,70.2126,70.2419,87790.0
2024-09-27 10:55:00,71.92,71.96,71.89,71.93,25929.0,70.2419,70.281,70.2126,70.2517,25929.0
2024-09-27 11:00:00,71.92,71.92,71.83,71.87,50332.0,70.2419,70.2419,70.154,70.1931,50332.0
2024-09-27 11:05:00,71.87,71.89,71.77,71.81,49722.0,70.1931,70.2126,70.0954,70.1345,49722.0
2024-09-27 11:10:00,71.81,71.83,71.76,71.77,651913.0,70.1345,70.154,70.0857,70.0954,651913.0
2024-09-27 11:15:00,71.77,71.81,71.75,71.76,46481.0,70.0954,70.1345,70.0759,70.0857,46481.0
2024-09-27 11:20:00,71.76,71.81,71.75,71.78,32181.0,70.0857,70.1345,70.0759,70.1052,32181.0
2024-09-27 11:25:00,71.78,71.89,71.77,71.86,57670.0,70.1052,70.2126,70.0954,70.1833,57670.0
2024-09-27 11:30:00,71.86,71.86,71.81,71.81,85976.0,70.1833,70.1833,70.1345,70.1345,85976.0
2024-09-27 11:35:00,71.81,71.83,71.74,71.74,94268.0,70.1345,70.154,70.0661,70.0661,94268.0
2024-09-27 11:40:00,71.73,71.79,71.69,71.78,180973.0,70.0564,70.115,70.0173,70.1052,180973.0
2024-09-27 11:45:00,71.78,71.8,71.75,71.76,102313.0,70.1052,70.1247,70.0759,70.0857,102313.0
2024-09-27 11:50:00,71.75,71.75,71.59,71.66,99988.0,70.0759,70.0759,69.9196,69.988,99988.0
2024-09-27 11:55:00,71.67,71.67,71.54,71.55,104779.0,69.9978,69.9978,69.8708,69.8806,104779.0
2024-09-27 12:00:00,71.54,71.57,71.51,71.54,89969.0,69.8708,69.9001,69.8415,69.8708,89969.0
2024-09-27 12:05:00,71.53,71.57,71.47,71.47,99939.0,69.861,69.9001,69.8024,69.8024,99939.0
2024-09-27 12:10:00,71.48,71.48,71.36,71.37,93362.0,69.8122,69.8122,69.695,69.7048,93362.0
2024-09-27 12:15:00,71.37,71.45,71.35,71.39,68073.0,69.7048,69.7829,69.6852,69.7243,68073.0
2024-09-27 12:20:00,71.39,71.44,71.35,71.43,80792.0,69.7243,69.7731,69.6852,69.7634,80792.0
2024-09-27 12:25:00,71.44,71.57,71.42,71.56,144875.0,69.7731,69.9001,69.7536,69.8903,144875.0
2024-09-27 12:30:00,71.56,71.65,71.54,71.58,158749.0,69.8903,69.9782,69.8708,69.9099,158749.0
2024-09-27 12:35:00,71.58,71.63,71.57,71.59,77839.0,69.9099,69.9587,69.9001,69.9196,77839.0
2024-09-27 12:40:00,71.6,71.61,71.54,71.56,84633.0,69.9294,69.9392,69.8708,69.8903,84633.0
2024-09-27 12:45:00,71.54,71.54,71.46,71.47,34037.0,69.8708,69.8708,69.7927,69.8024,34037.0
2024-09-27 12:50:00,71.47,71.47,71.44,71.45,30397.0,69.8024,69.8024,69.7731,69.7829,30397.0
2024-09-27 12:55:00,71.44,71.5,71.44,71.45,38104.0,69.7731,69.8317,69.7731,69.7829,38104.0
2024-09-27 13:00:00,71.45,71.59,71.44,71.55,54198.0,69.7829,69.9196,69.7731,69.8806,54198.0
2024-09-27 13:05:00,71.54,71.54,71.42,71.44,70666.0,69.8708,69.8708,69.7536,69.7731,70666.0
2024-09-27 13:10:00,71.44,71.48,71.35,71.36,405683.0,69.7731,69.8122,69.6852,69.695,405683.0
2024-09-27 13:15:00,71.36,71.37,71.32,71.35,177860.0,69.695,69.7048,69.6559,69.6852,177860.0
2024-09-27 13:20:00,71.36,71.42,71.34,71.42,27605.0,69.695,69.7536,69.6755,69.7536,27605.0
2024-09-27 13:25:00,71.42,71.42,71.36,71.39,36872.0,69.7536,69.7536,69.695,69.7243,36872.0
2024-09-27 13:30:00,71.38,71.38,71.31,71.32,49954.0,69.7145,69.7145,69.6462,69.6559,49954.0
2024-09-27 13:35:00,71.33,71.33,71.21,71.22,108655.0,69.6657,69.6657,69.5485,69.5583,108655.0
2024-09-27 13:40:00,71.22,71.27,71.21,71.23,30585.0,69.5583,69.6071,69.5485,69.568,30585.0
2024-09-27 13:45:00,71.23,71.26,71.2,71.2,43480.0,69.568,69.5973,69.5387,69.5387,43480.0
2024-09-27 13:50:00,71.22,71.27,71.2,71.24,38002.0,69.5583,69.6071,69.5387,69.5778,38002.0
2024-09-27 13:55:00,71.23,71.28,71.22,71.28,38208.0,69.568,69.6169,69.5583,69.6169,38208.0
2024-09-27 14:00:00,71.28,71.28,71.14,71.16,54103.0,69.6169,69.6169,69.4801,69.4997,54103.0
2024-09-27 14:05:00,71.16,71.21,71.16,71.2,21663.0,69.4997,69.5485,69.4997,69.5387,21663.0
2024-09-27 14:10:00,71.2,71.22,71.17,71.18,33225.0,69.5387,69.5583,69.5094,69.5192,33225.0
2024-09-27 14:15:00,71.19,71.21,71.08,71.13,61671.0,69.529,69.5485,69.4215,69.4704,61671.0
2024-09-27 14:20:00,71.15,71.15,71.1,71.13,21810.0,69.4899,69.4899,69.4411,69.4704,21810.0
2024-09-27 14:25:00,71.14,71.14,70.96,70.97,505000.0,69.4801,69.4801,69.3043,69.3141,505000.0
2024-09-27 14:30:00,70.96,70.99,70.82,70.98,227086.0,69.3043,69.3336,69.1676,69.3239,227086.0
2024-09-27 14:35:00,70.98,70.98,70.89,70.96,71841.0,69.3239,69.3239,69.236,69.3043,71841.0
2024-09-27 14:40:00,70.96,71.05,70.93,71.03,49488.0,69.3043,69.3922,69.275,69.3727,49488.0
2024-09-27 14:45:00,71.03,71.11,71.03,71.08,41738.0,69.3727,69.4508,69.3727,69.4215,41738.0
2024-09-27 14:50:00,71.07,71.11,71.06,71.09,120471.0,69.4118,69.4508,69.402,69.4313,120471.0
2024-09-27 14:55:00,71.09,71.21,71.09,71.17,87888.0,69.4313,69.5485,69.4313,69.5094,87888.0
2024-09-27 15:00:00,71.17,71.17,71.12,71.16,103031.0,69.5094,69.5094,69.4606,69.4997,103031.0
2024-09-27 15:05:00,71.16,71.17,71.09,71.11,80939.0,69.4997,69.5094,69.4313,69.4508,80939.0
2024-09-27 15:10:00,71.12,71.12,71.03,71.09,106747.0,69.4606,69.4606,69.3727,69.4313,106747.0
2024-09-27 15:15:00,71.09,71.13,71.08,71.11,53140.0,69.4313,69.4704,69.4215,69.4508,53140.0
2024-09-27 15:20:00,71.11,71.13,71.03,71.05,53040.0,69.4508,69.4704,69.3727,69.3922,53040.0
2024-09-27 15:25:00,71.05,71.1,71.02,71.08,44660.0,69.3922,69.4411,69.3629,69.4215,44660.0
2024-09-27 15:30:00,71.09,71.12,71.06,71.12,114331.0,69.4313,69.4606,69.402,69.4606,114331.0
2024-09-27 15:35:00,71.12,71.13,71.08,71.09,93893.0,69.4606,69.4704,69.4215,69.4313,93893.0
2024-09-27 15:40:00,71.08,71.13,71.02,71.13,112481.0,69.4215,69.4704,69.3629,69.4704,112481.0
2024-09-27 15:45:00,71.13,71.15,71.1,71.13,149176.0,69.4704,69.4899,69.4411,69.4704,149176.0
2024-09-27 15:50:00,71.12,71.17,71.07,71.08,260959.0,69.4606,69.5094,69.4118,69.4215,260959.0
2024-09-27 15:55:00,71.08,71.12,70.99,71.06,551377.0,69.4215,69.4606,69.3336,69.402,551377.0
2024-09-30 09:30:00,71.84,71.86,71.67,71.68,172396.0,70.1638,70.1833,69.9978,70.0075,172396.0
2024-09-30 09:35:00,71.67,71.69,71.61,71.61,161738.0,69.9978,70.0173,69.9392,69.9392,161738.0
2024-09-30 09:40:00,71.62,71.66,71.59,71.66,51740.0,69.9489,69.988,69.9196,69.988,51740.0
2024-09-30 09:45:00,71.68,71.8,71.67,71.77,191405.0,70.0075,70.1247,69.9978,70.0954,191405.0
2024-09-30 09:50:00,71.78,71.93,71.78,71.89,73306.0,70.1052,70.2517,70.1052,70.2126,73306.0
2024-09-30 09:55:00,71.9,71.93,71.87,71.88,92330.0,70.2224,70.2517,70.1931,70.2029,92330.0
2024-09-30 10:00:00,71.86,71.88,71.76,71.77,38450.0,70.1833,70.2029,70.0857,70.0954,38450.0
2024-09-30 10:05:00,71.76,71.78,71.68,71.73,47506.0,70.0857,70.1052,70.0075,70.0564,47506.0
2024-09-30 10:10:00,71.7,71.74,71.66,71.67,13740.0,70.0271,70.0661,69.988,69.9978,13740.0
2024-09-30 10:15:00,71.66,71.68,71.59,71.62,17856.0,69.988,70.0075,69.9196,69.9489,17856.0
2024-09-30 10:20:00,71.61,71.66,71.59,71.61,13260.0,69.9392,69.988,69.9196,69.9392,13260.0
2024-09-30 10:25:00,71.62,71.63,71.53,71.57,17147.0,69.9489,69.9587,69.861,69.9001,17147.0
2024-09-30 10:30:00,71.62,71.73,71.55,71.72,18831.0,69.9489,70.0564,69.8806,70.0466,18831.0
2024-09-30 10:35:00,71.72,71.76,71.66,71.75,15351.0,70.0466,70.0857,69.988,70.0759,15351.0
2024-09-30 10:40:00,71.76,71.77,71.68,71.69,13790.0,70.0857,70.0954,70.0075,70.0173,13790.0
2024-09-30 10:45:00,71.7,71.78,71.68,71.75,18239.0,70.0271,70.1052,70.0075,70.0759,18239.0
2024-09-30 10:50:00,71.74,71.79,71.72,71.76,9215.0,70.0661,70.115,70.0466,70.0857,9215.0
2024-09-30 10:55:00,71.76,71.8,71.7,71.71,29005.0,70.0857,70.1247,70.0271,70.0368,29005.0
2024-09-30 11:00:00,71.7,71.79,71.7,71.78,208930.0,70.0271,70.115,70.0271,70.1052,208930.0
2024-09-30 11:05:00,71.77,71.78,71.69,71.7,11109.0,70.0954,70.1052,70.0173,70.0271,11109.0
2024-09-30 11:10:00,71.7,71.76,71.69,71.75,19225.0,70.0271,70.0857,70.0173,70.0759,19225.0
2024-09-30 11:15:00,71.76,71.78,71.73,71.73,15376.0,70.0857,70.1052,70.0564,70.0564,15376.0
2024-09-30 11:20:00,71.71,71.71,71.64,71.66,12012.0,70.0368,70.0368,69.9685,69.988,12012.0
2024-09-30 11:25:00,71.65,71.65,71.58,71.62,10164.0,69.9782,69.9782,69.9099,69.9489,10164.0
2024-09-30 11:30:00,71.63,71.66,71.59,71.66,43368.0,69.9587,69.988,69.9196,69.988,43368.0
2024-09-30 11:35:00,71.66,71.67,71.55,71.55,21753.0,69.988,69.9978,69.8806,69.8806,21753.0
2024-09-30 11:40:00,71.54,71.6,71.49,71.59,40905.0,69.8708,69.9294,69.822,69.9196,40905.0
2024-09-30 11:45:00,71.58,71.65,71.58,71.64,73805.0,69.9099,69.9782,69.9099,69.9685,73805.0
2024-09-30 11:50:00,71.63,71.64,71.55,71.56,37175.0,69.9587,69.9685,69.8806,69.8903,37175.0
2024-09-30 11:55:00,71.56,71.56,71.45,71.47,120882.0,69.8903,69.8903,69.7829,69.8024,120882.0
2024-09-30 12:00:00,71.47,71.55,71.46,71.55,19037.0,69.8024,69.8806,69.7927,69.8806,19037.0
2024-09-30 12:05:00,71.55,71.64,71.54,71.61,45107.0,69.8806,69.9685,69.8708,69.9392,45107.0
2024-09-30 12:10:00,71.61,71.65,71.57,71.61,40392.0,69.9392,69.9782,69.9001,69.9392,40392.0
2024-09-30 12:15:00,71.61,71.62,71.6,71.6,15467.0,69.9392,69.9489,69.9294,69.9294,15467.0
2024-09-30 12:20:00,71.59,71.65,71.57,71.59,18174.0,69.9196,69.9782,69.9001,69.9196,18174.0
2024-09-30 12:25:00,71.58,71.61,71.57,71.59,4123.0,69.9099,69.9392,69.9001,69.9196,4123.0
2024-09-30 12:30:00,71.58,71.61,71.57,71.61,20177.0,69.9099,69.9392,69.9001,69.9392,20177.0
2024-09-30 12:35:00,71.61,71.62,71.58,71.58,4554.0,69.9392,69.9489,69.9099,69.9099,4554.0
2024-09-30 12:40:00,71.56,71.58,71.55,71.56,8800.0,69.8903,69.9099,69.8806,69.8903,8800.0
2024-09-30 12:45:00,71.57,71.59,71.53,71.57,13964.0,69.9001,69.9196,69.861,69.9001,13964.0
2024-09-30 12:50:00,71.58,71.59,71.52,71.56,28198.0,69.9099,69.9196,69.8513,69.8903,28198.0
2024-09-30 12:55:00,71.55,71.57,71.55,71.56,9844.0,69.8806,69.9001,69.8806,69.8903,9844.0
2024-09-30 13:00:00,71.55,71.61,71.54,71.59,28309.0,69.8806,69.9392,69.8708,69.9196,28309.0
2024-09-30 13:05:00,71.59,71.64,71.59,71.59,26800.0,69.9196,69.9685,69.9196,69.9196,26800.0
2024-09-30 13:10:00,71.59,71.61,71.54,71.56,20468.0,69.9196,69.9392,69.8708,69.8903,20468.0
2024-09-30 13:15:00,71.56,71.62,71.55,71.59,7561.0,69.8903,69.9489,69.8806,69.9196,7561.0
2024-09-30 13:20:00,71.6,71.62,71.58,71.58,13190.0,69.9294,69.9489,69.9099,69.9099,13190.0
2024-09-30 13:25:00,71.58,71.6,71.55,71.56,13194.0,69.9099,69.9294,69.8806,69.8903,13194.0
2024-09-30 13:30:00,71.55,71.57,71.54,71.55,9037.0,69.8806,69.9001,69.8708,69.8806,9037.0
2024-09-30 13:35:00,71.54,71.57,71.53,71.56,11934.0,69.8708,69.9001,69.861,69.8903,11934.0
2024-09-30 13:40:00,71.56,71.6,71.56,71.59,21011.0,69.8903,69.9294,69.8903,69.9196,21011.0
2024-09-30 13:45:00,71.59,71.64,71.58,71.64,12406.0,69.9196,69.9685,69.9099,69.9685,12406.0
2024-09-30 13:50:00,71.64,71.66,71.6,71.61,15115.0,69.9685,69.988,69.9294,69.9392,15115.0
2024-09-30 13:55:00,71.61,71.67,71.58,71.6,21651.0,69.9392,69.9978,69.9099,69.9294,21651.0
2024-09-30 14:00:00,71.59,71.62,71.57,71.61,7533.0,69.9196,69.9489,69.9001,69.9392,7533.0
2024-09-30 14:05:00,71.6,71.61,71.49,71.56,20504.0,69.9294,69.9392,69.822,69.8903,20504.0
2024-09-30 14:10:00,71.54,71.54,71.42,71.44,23599.0,69.8708,69.8708,69.7536,69.7731,23599.0
2024-09-30 14:15:00,71.45,71.45,71.28,71.28,15165.0,69.7829,69.7829,69.6169,69.6169,15165.0
2024-09-30 14:20:00,71.28,71.3,71.18,71.23,22157.0,69.6169,69.6364,69.5192,69.568,22157.0
2024-09-30 14:25:00,71.22,71.25,71.14,71.22,14372.0,69.5583,69.5876,69.4801,69.5583,14372.0
2024-09-30 14:30:00,71.23,71.28,71.19,71.28,20706.0,69.568,69.6169,69.529,69.6169,20706.0
2024-09-30 14:35:00,71.27,71.39,71.27,71.38,18765.0,69.6071,69.7243,69.6071,69.7145,18765.0
2024-09-30 14:40:00,71.38,71.4,71.33,71.36,34026.0,69.7145,69.7341,69.6657,69.695,34026.0
2024-09-30 14:45:00,71.38,71.43,71.37,71.43,20380.0,69.7145,69.7634,69.7048,69.7634,20380.0
2024-09-30 14:50:00,71.43,71.48,71.42,71.48,19776.0,69.7634,69.8122,69.7536,69.8122,19776.0
2024-09-30 14:55:00,71.47,71.47,71.39,71.39,11602.0,69.8024,69.8024,69.7243,69.7243,11602.0
2024-09-30 15:00:00,71.39,71.41,71.31,71.38,23113.0,69.7243,69.7438,69.6462,69.7145,23113.0
2024-09-30 15:05:00,71.37,71.4,71.36,71.37,12930.0,69.7048,69.7341,69.695,69.7048,12930.0
2024-09-30 15:10:00,71.36,71.37,71.28,71.34,12041.0,69.695,69.7048,69.6169,69.6755,12041.0
2024-09-30 15:15:00,71.34,71.41,71.33,71.41,24688.0,69.6755,69.7438,69.6657,69.7438,24688.0
2024-09-30 15:20:00,71.4,71.43,71.37,71.43,41770.0,69.7341,69.7634,69.7048,69.7634,41770.0
2024-09-30 15:25:00,71.45,71.45,71.4,71.45,36996.0,69.7829,69.7829,69.7341,69.7829,36996.0
2024-09-30 15:30:00,71.44,71.45,71.37,71.37,40539.0,69.7731,69.7829,69.7048,69.7048,40539.0
2024-09-30 15:35:00,71.37,71.42,71.35,71.42,28977.0,69.7048,69.7536,69.6852,69.7536,28977.0
2024-09-30 15:40:00,71.42,71.47,71.41,71.46,40641.0,69.7536,69.8024,69.7438,69.7927,40641.0
2024-09-30 15:45:00,71.46,71.57,71.46,71.55,120961.0,69.7927,69.9001,69.7927,69.8806,120961.0
2024-09-30 15:50:00,71.56,71.59,71.5,71.52,161516.0,69.8903,69.9196,69.8317,69.8513,161516.0
2024-09-30 15:55:00,71.52,71.63,71.48,71.52,1085190.0,69.8513,69.9587,69.8122,69.8513,1085190.0
2024-10-01 09:30:00,72.19,72.35,72.19,72.24,447556.0,70.5056,70.6619,70.5056,70.5545,447556.0
2024-10-01 09:35:00,72.23,72.24,71.94,72.0,165496.0,70.5447,70.5545,70.2615,70.3201,165496.0
2024-10-01 09:40:00,72.02,72.02,71.79,71.87,49906.0,70.3396,70.3396,70.115,70.1931,49906.0
2024-10-01 09:45:00,71.86,71.86,71.72,71.81,34506.0,70.1833,70.1833,70.0466,70.1345,34506.0
2024-10-01 09:50:00,71.78,71.78,71.66,71.73,45103.0,70.1052,70.1052,69.988,70.0564,45103.0
2024-10-01 09:55:00,71.71,71.76,71.65,71.76,165332.0,70.0368,70.0857,69.9782,70.0857,165332.0
2024-10-01 10:00:00,71.76,71.9,71.61,71.78,73935.0,70.0857,70.2224,69.9392,70.1052,73935.0
2024-10-01 10:05:00,71.77,71.78,71.52,71.54,149489.0,70.0954,70.1052,69.8513,69.8708,149489.0
2024-10-01 10:10:00,71.57,71.6,71.45,71.55,53269.0,69.9001,69.9294,69.7829,69.8806,53269.0
2024-10-01 10:15:00,71.55,71.57,71.39,71.45,38568.0,69.8806,69.9001,69.7243,69.7829,38568.0
2024-10-01 10:20:00,71.44,71.7,71.43,71.66,43029.0,69.7731,70.0271,69.7634,69.988,43029.0
2024-10-01 10:25:00,71.66,71.68,71.5,71.56,27153.0,69.988,70.0075,69.8317,69.8903,27153.0
2024-10-01 10:30:00,71.56,71.57,71.44,71.52,69867.0,69.8903,69.9001,69.7731,69.8513,69867.0
2024-10-01 10:35:00,71.52,71.7,71.5,71.64,43588.0,69.8513,70.0271,69.8317,69.9685,43588.0
2024-10-01 10:40:00,71.63,71.73,71.62,71.64,53506.0,69.9587,70.0564,69.9489,69.9685,53506.0
2024-10-01 10:45:00,71.65,71.7,71.55,71.59,45988.0,69.9782,70.0271,69.8806,69.9196,45988.0
2024-10-01 10:50:00,71.58,71.62,71.56,71.56,28041.0,69.9099,69.9489,69.8903,69.8903,28041.0
2024-10-01 10:55:00,71.56,71.68,71.56,71.67,27761.0,69.8903,70.0075,69.8903,69.9978,27761.0
2024-10-01 11:00:00,71.68,71.7,71.6,71.63,46275.0,70.0075,70.0271,69.9294,69.9587,46275.0
2024-10-01 11:05:00,71.63,71.63,71.42,71.42,74298.0,69.9587,69.9587,69.7536,69.7536,74298.0
2024-10-01 11:10:00,71.4,71.49,71.39,71.48,65798.0,69.7341,69.822,69.7243,69.8122,65798.0
2024-10-01 11:15:00,71.5,71.54,71.45,71.54,42141.0,69.8317,69.8708,69.7829,69.8708,42141.0
2024-10-01 11:20:00,71.55,71.63,71.51,71.51,57799.0,69.8806,69.9587,69.8415,69.8415,57799.0
2024-10-01 11:25:00,71.51,71.62,71.5,71.56,62711.0,69.8415,69.9489,69.8317,69.8903,62711.0
2024-10-01 11:30:00,71.54,71.62,71.54,71.6,93547.0,69.8708,69.9489,69.8708,69.9294,93547.0
2024-10-01 11:35:00,71.61,71.64,71.57,71.64,60299.0,69.9392,69.9685,69.9001,69.9685,60299.0
2024-10-01 11:40:00,71.64,71.67,71.59,71.59,42985.0,69.9685,69.9978,69.9196,69.9196,42985.0
2024-10-01 11:45:00,71.6,71.61,71.54,71.57,22698.0,69.9294,69.9392,69.8708,69.9001,22698.0
2024-10-01 11:50:00,71.58,71.61,71.55,71.56,28671.0,69.9099,69.9392,69.8806,69.8903,28671.0
2024-10-01 11:55:00,71.56,71.58,71.48,71.48,18804.0,69.8903,69.9099,69.8122,69.8122,18804.0
2024-10-01 12:00:00,71.48,71.54,71.43,71.53,37120.0,69.8122,69.8708,69.7634,69.861,37120.0
2024-10-01 12:05:00,71.53,71.58,71.5,71.55,27155.0,69.861,69.9099,69.8317,69.8806,27155.0
2024-10-01 12:10:00,71.55,71.61,71.51,71.53,22886.0,69.8806,69.9392,69.8415,69.861,22886.0
2024-10-01 12:15:00,71.53,71.55,71.5,71.52,12714.0,69.861,69.8806,69.8317,69.8513,12714.0
2024-10-01 12:20:00,71.51,71.52,71.45,71.45,19271.0,69.8415,69.8513,69.7829,69.7829,19271.0
2024-10-01 12:25:00,71.46,71.49,71.44,71.48,18874.0,69.7927,69.822,69.7731,69.8122,18874.0
2024-10-01 12:30:00,71.48,71.49,71.23,71.36,172419.0,69.8122,69.822,69.568,69.695,172419.0
2024-10-01 12:35:00,71.33,71.4,71.31,71.37,40727.0,69.6657,69.7341,69.6462,69.7048,40727.0
2024-10-01 12:40:00,71.36,71.39,71.32,71.34,15053.0,69.695,69.7243,69.6559,69.6755,15053.0
2024-10-01 12:45:00,71.34,71.36,71.24,71.29,26868.0,69.6755,69.695,69.5778,69.6266,26868.0
2024-10-01 12:50:00,71.3,71.43,71.3,71.39,17177.0,69.6364,69.7634,69.6364,69.7243,17177.0
2024-10-01 12:55:00,71.4,71.48,71.35,71.41,28545.0,69.7341,69.8122,69.6852,69.7438,28545.0
2024-10-01 13:00:00,71.4,71.41,71.34,71.35,29671.0,69.7341,69.7438,69.6755,69.6852,29671.0
2024-10-01 13:05:00,71.35,71.38,71.31,71.36,65226.0,69.6852,69.7145,69.6462,69.695,65226.0
2024-10-01 13:10:00,71.37,71.37,71.28,71.28,23727.0,69.7048,69.7048,69.6169,69.6169,23727.0
2024-10-01 13:15:00,71.28,71.29,71.24,71.28,51007.0,69.6169,69.6266,69.5778,69.6169,51007.0
2024-10-01 13:20:00,71.29,71.34,71.28,71.29,26831.0,69.6266,69.6755,69.6169,69.6266,26831.0
2024-10-01 13:25:00,71.28,71.29,71.23,71.23,45893.0,69.6169,69.6266,69.568,69.568,45893.0
2024-10-01 13:30:00,71.23,71.38,71.22,71.36,130129.0,69.568,69.7145,69.5583,69.695,130129.0
2024-10-01 13:35:00,71.36,71.36,71.28,71.34,28919.0,69.695,69.695,69.6169,69.6755,28919.0
2024-10-01 13:40:00,71.34,71.46,71.33,71.44,34802.0,69.6755,69.7927,69.6657,69.7731,34802.0
2024-10-01 13:45:00,71.44,71.49,71.43,71.43,10905.0,69.7731,69.822,69.7634,69.7634,10905.0
2024-10-01 13:50:00,71.44,71.5,71.44,71.5,19557.0,69.7731,69.8317,69.7731,69.8317,19557.0
2024-10-01 13:55:00,71.5,71.63,71.5,71.63,36096.0,69.8317,69.9587,69.8317,69.9587,36096.0
2024-10-01 14:00:00,71.63,71.75,71.63,71.73,47871.0,69.9587,70.0759,69.9587,70.0564,47871.0
2024-10-01 14:05:00,71.73,71.81,71.73,71.79,42130.0,70.0564,70.1345,70.0564,70.115,42130.0
2024-10-01 14:10:00,71.79,71.86,71.78,71.86,26534.0,70.115,70.1833,70.1052,70.1833,26534.0
2024-10-01 14:15:00,71.86,71.89,71.85,71.85,18976.0,70.1833,70.2126,70.1736,70.1736,18976.0
2024-10-01 14:20:00,71.86,71.87,71.81,71.85,37625.0,70.1833,70.1931,70.1345,70.1736,37625.0
2024-10-01 14:25:00,71.84,71.91,71.83,71.91,15755.0,70.1638,70.2322,70.154,70.2322,15755.0
2024-10-01 14:30:00,71.91,71.95,71.89,71.91,16057.0,70.2322,70.2712,70.2126,70.2322,16057.0
2024-10-01 14:35:00,71.91,71.92,71.85,71.89,18872.0,70.2322,70.2419,70.1736,70.2126,18872.0
2024-10-01 14:40:00,71.9,71.91,71.86,71.87,27829.0,70.2224,70.2322,70.1833,70.1931,27829.0
2024-10-01 14:45:00,71.88,71.89,71.85,71.88,13015.0,70.2029,70.2126,70.1736,70.2029,13015.0
2024-10-01 14:50:00,71.89,71.93,71.83,71.87,25438.0,70.2126,70.2517,70.154,70.1931,25438.0
2024-10-01 14:55:00,71.87,71.92,71.85,71.87,27591.0,70.1931,70.2419,70.1736,70.1931,27591.0
2024-10-01 15:00:00,71.86,71.91,71.85,71.88,39075.0,70.1833,70.2322,70.1736,70.2029,39075.0
2024-10-01 15:05:00,71.88,71.9,71.83,71.87,16565.0,70.2029,70.2224,70.154,70.1931,16565.0
2024-10-01 15:10:00,71.88,71.89,71.83,71.83,18439.0,70.2029,70.2126,70.154,70.154,18439.0
2024-10-01 15:15:00,71.84,71.84,71.75,71.79,25158.0,70.1638,70.1638,70.0759,70.115,25158.0
2024-10-01 15:20:00,71.79,71.83,71.79,71.81,19508.0,70.115,70.154,70.115,70.1345,19508.0
2024-10-01 15:25:00,71.81,71.83,71.78,71.81,18115.0,70.1345,70.154,70.1052,70.1345,18115.0
2024-10-01 15:30:00,71.81,71.81,71.72,71.76,33136.0,70.1345,70.1345,70.0466,70.0857,33136.0
2024-10-01 15:35:00,71.76,71.76,71.69,71.72,42992.0,70.0857,70.0857,70.0173,70.0466,42992.0
2024-10-01 15:40:00,71.73,71.76,71.7,71.7,39934.0,70.0564,70.0857,70.0271,70.0271,39934.0
2024-10-01 15:45:00,71.7,71.71,71.63,71.64,96499.0,70.0271,70.0368,69.9587,69.9685,96499.0
2024-10-01 15:50:00,71.64,71.65,71.56,71.62,150352.0,69.9685,69.9782,69.8903,69.9489,150352.0
2024-10-01 15:55:00,71.61,71.71,71.57,71.61,450089.0,69.9392,70.0368,69.9001,69.9392,450089.0
2024-10-02 09:30:00,71.1,71.1,70.94,70.95,73867.0,69.4411,69.4411,69.2848,69.2946,73867.0
2024-10-02 09:35:00,70.96,71.02,70.89,70.92,71052.0,69.3043,69.3629,69.236,69.2653,71052.0
2024-10-02 09:40:00,70.9,70.9,70.81,70.82,14156.0,69.2457,69.2457,69.1578,69.1676,14156.0
2024-10-02 09:45:00,70.82,71.0,70.82,70.99,26265.0,69.1676,69.3434,69.1676,69.3336,26265.0
2024-10-02 09:50:00,70.99,70.99,70.92,70.92,35138.0,69.3336,69.3336,69.2653,69.2653,35138.0
2024-10-02 09:55:00,70.92,70.98,70.91,70.91,15797.0,69.2653,69.3239,69.2555,69.2555,15797.0
2024-10-02 10:00:00,70.93,71.0,70.9,70.95,51937.0,69.275,69.3434,69.2457,69.2946,51937.0
2024-10-02 10:05:00,70.95,71.0,70.93,70.98,39808.0,69.2946,69.3434,69.275,69.3239,39808.0
2024-10-02 10:10:00,70.99,71.04,70.98,71.02,25408.0,69.3336,69.3825,69.3239,69.3629,25408.0
2024-10-02 10:15:00,70.98,71.07,70.95,71.07,18889.0,69.3239,69.4118,69.2946,69.4118,18889.0
2024-10-02 10:20:00,71.09,71.13,70.97,70.97,23934.0,69.4313,69.4704,69.3141,69.3141,23934.0
2024-10-02 10:25:00,70.97,71.05,70.97,71.03,25328.0,69.3141,69.3922,69.3141,69.3727,25328.0
2024-10-02 10:30:00,71.03,71.13,71.0,71.09,50994.0,69.3727,69.4704,69.3434,69.4313,50994.0
2024-10-02 10:35:00,71.11,71.12,71.02,71.03,80336.0,69.4508,69.4606,69.3629,69.3727,80336.0
2024-10-02 10:40:00,71.03,71.13,71.03,71.11,24885.0,69.3727,69.4704,69.3727,69.4508,24885.0
2024-10-02 10:45:00,71.1,71.18,71.09,71.18,27130.0,69.4411,69.5192,69.4313,69.5192,27130.0
2024-10-02 10:50:00,71.18,71.19,71.06,71.06,45905.0,69.5192,69.529,69.402,69.402,45905.0
2024-10-02 10:55:00,71.08,71.09,71.01,71.02,12634.0,69.4215,69.4313,69.3532,69.3629,12634.0
2024-10-02 11:00:00,71.03,71.13,71.0,71.13,51560.0,69.3727,69.4704,69.3434,69.4704,51560.0
2024-10-02 11:05:00,71.13,71.14,71.09,71.11,36358.0,69.4704,69.4801,69.4313,69.4508,36358.0
2024-10-02 11:10:00,71.11,71.15,71.1,71.1,10716.0,69.4508,69.4899,69.4411,69.4411,10716.0
2024-10-02 11:15:00,71.1,71.22,71.09,71.22,33872.0,69.4411,69.5583,69.4313,69.5583,33872.0
2024-10-02 11:20:00,71.22,71.22,71.15,71.17,1415004.0,69.5583,69.5583,69.4899,69.5094,1415004.0
2024-10-02 11:25:00,71.17,71.21,71.14,71.21,10155.0,69.5094,69.5485,69.4801,69.5485,10155.0
2024-10-02 11:30:00,71.21,71.22,71.19,71.21,15180.0,69.5485,69.5583,69.529,69.5485,15180.0
2024-10-02 11:35:00,71.25,71.31,71.25,71.31,11470.0,69.5876,69.6462,69.5876,69.6462,11470.0
2024-10-02 11:40:00,71.31,71.31,71.27,71.31,12414.0,69.6462,69.6462,69.6071,69.6462,12414.0
2024-10-02 11:45:00,71.32,71.36,71.3,71.36,5869.0,69.6559,69.695,69.6364,69.695,5869.0
2024-10-02 11:50:00,71.36,71.36,71.3,71.32,44778.0,69.695,69.695,69.6364,69.6559,44778.0
2024-10-02 11:55:00,71.32,71.38,71.3,71.38,18435.0,69.6559,69.7145,69.6364,69.7145,18435.0
2024-10-02 12:00:00,71.38,71.42,71.37,71.41,35318.0,69.7145,69.7536,69.7048,69.7438,35318.0
2024-10-02 12:05:00,71.4,71.4,71.3,71.31,43739.0,69.7341,69.7341,69.6364,69.6462,43739.0
2024-10-02 12:10:00,71.32,71.33,71.27,71.28,26615.0,69.6559,69.6657,69.6071,69.6169,26615.0
2024-10-02 12:15:00,71.28,71.28,71.24,71.28,9864.0,69.6169,69.6169,69.5778,69.6169,9864.0
2024-10-02 12:20:00,71.28,71.32,71.25,71.32,20565.0,69.6169,69.6559,69.5876,69.6559,20565.0
2024-10-02 12:25:00,71.33,71.39,71.29,71.29,24707.0,69.6657,69.7243,69.6266,69.6266,24707.0
2024-10-02 12:30:00,71.27,71.27,71.22,71.24,32332.0,69.6071,69.6071,69.5583,69.5778,32332.0
2024-10-02 12:35:00,71.23,71.25,71.21,71.23,16912.0,69.568,69.5876,69.5485,69.568,16912.0
2024-10-02 12:40:00,71.23,71.24,71.2,71.2,14372.0,69.568,69.5778,69.5387,69.5387,14372.0
2024-10-02 12:45:00,71.21,71.29,71.2,71.25,33600.0,69.5485,69.6266,69.5387,69.5876,33600.0
2024-10-02 12:50:00,71.25,71.28,71.23,71.27,30424.0,69.5876,69.6169,69.568,69.6071,30424.0
2024-10-02 12:55:00,71.27,71.27,71.18,71.19,20502.0,69.6071,69.6071,69.5192,69.529,20502.0
2024-10-02 13:00:00,71.18,71.22,71.16,71.17,22371.0,69.5192,69.5583,69.4997,69.5094,22371.0
2024-10-02 13:05:00,71.17,71.18,71.15,71.18,9598.0,69.5094,69.5192,69.4899,69.5192,9598.0
2024-10-02 13:10:00,71.19,71.21,71.13,71.16,86915.0,69.529,69.5485,69.4704,69.4997,86915.0
2024-10-02 13:15:00,71.16,71.18,71.14,71.14,11048.0,69.4997,69.5192,69.4801,69.4801,11048.0
2024-10-02 13:20:00,71.15,71.19,71.15,71.18,18459.0,69.4899,69.529,69.4899,69.5192,18459.0
2024-10-02 13:25:00,71.17,71.28,71.17,71.28,76478.0,69.5094,69.6169,69.5094,69.6169,76478.0
2024-10-02 13:30:00,71.27,71.27,71.15,71.16,9141.0,69.6071,69.6071,69.4899,69.4997,9141.0
2024-10-02 13:35:00,71.15,71.25,71.14,71.24,43406.0,69.4899,69.5876,69.4801,69.5778,43406.0
2024-10-02 13:40:00,71.24,71.24,71.2,71.23,3182.0,69.5778,69.5778,69.5387,69.568,3182.0
2024-10-02 13:45:00,71.22,71.29,71.21,71.29,6803.0,69.5583,69.6266,69.5485,69.6266,6803.0
2024-10-02 13:50:00,71.29,71.33,71.29,71.31,9038.0,69.6266,69.6657,69.6266,69.6462,9038.0
2024-10-02 13:55:00,71.3,71.32,71.29,71.3,35059.0,69.6364,69.6559,69.6266,69.6364,35059.0
2024-10-02 14:00:00,71.3,71.32,71.29,71.3,11018.0,69.6364,69.6559,69.6266,69.6364,11018.0
2024-10-02 14:05:00,71.3,71.3,71.27,71.28,19560.0,69.6364,69.6364,69.6071,69.6169,19560.0
2024-10-02 14:10:00,71.28,71.29,71.27,71.27,22223.0,69.6169,69.6266,69.6071,69.6071,22223.0
2024-10-02 14:15:00,71.27,71.32,71.27,71.3,15588.0,69.6071,69.6559,69.6071,69.6364,15588.0
2024-10-02 14:20:00,71.3,71.3,71.24,71.25,6644.0,69.6364,69.6364,69.5778,69.5876,6644.0
2024-10-02 14:25:00,71.25,71.27,71.16,71.2,11119.0,69.5876,69.6071,69.4997,69.5387,11119.0
2024-10-02 14:30:00,71.21,71.26,71.19,71.25,17702.0,69.5485,69.5973,69.529,69.5876,17702.0
2024-10-02 14:35:00,71.24,71.24,71.21,71.23,9678.0,69.5778,69.5778,69.5485,69.568,9678.0
2024-10-02 14:40:00,71.23,71.29,71.22,71.29,4268.0,69.568,69.6266,69.5583,69.6266,4268.0
2024-10-02 14:45:00,71.29,71.29,71.27,71.28,4099.0,69.6266,69.6266,69.6071,69.6169,4099.0
2024-10-02 14:50:00,71.28,71.29,71.25,71.27,3599.0,69.6169,69.6266,69.5876,69.6071,3599.0
2024-10-02 14:55:00,71.27,71.3,71.26,71.3,13594.0,69.6071,69.6364,69.5973,69.6364,13594.0
2024-10-02 15:00:00,71.3,71.34,71.3,71.34,5895.0,69.6364,69.6755,69.6364,69.6755,5895.0
2024-10-02 15:05:00,71.33,71.36,71.31,71.36,25750.0,69.6657,69.695,69.6462,69.695,25750.0
2024-10-02 15:10:00,71.36,71.38,71.35,71.36,32933.0,69.695,69.7145,69.6852,69.695,32933.0
2024-10-02 15:15:00,71.36,71.36,71.22,71.26,86758.0,69.695,69.695,69.5583,69.5973,86758.0
2024-10-02 15:20:00,71.27,71.3,71.27,71.29,17928.0,69.6071,69.6364,69.6071,69.6266,17928.0
2024-10-02 15:25:00,71.3,71.3,71.26,71.26,6476.0,69.6364,69.6364,69.5973,69.5973,6476.0
2024-10-02 15:30:00,71.26,71.26,71.22,71.25,16868.0,69.5973,69.5973,69.5583,69.5876,16868.0
2024-10-02 15:35:00,71.26,71.27,71.23,71.24,8799.0,69.5973,69.6071,69.568,69.5778,8799.0
2024-10-02 15:40:00,71.24,71.25,71.21,71.23,18571.0,69.5778,69.5876,69.5485,69.568,18571.0
2024-10-02 15:45:00,71.23,71.25,71.22,71.25,29823.0,69.568,69.5876,69.5583,69.5876,29823.0
2024-10-02 15:50:00,71.24,71.25,71.2,71.2,79936.0,69.5778,69.5876,69.5387,69.5387,79936.0
2024-10-02 15:55:00,71.2,71.27,71.19,71.22,234347.0,69.5387,69.6071,69.529,69.5583,234347.0
2024-10-03 09:30:00,70.55,70.59,70.51,70.58,82538.0,68.9039,68.943,68.8648,68.9332,82538.0
2024-10-03 09:35:00,70.57,70.59,70.52,70.58,78815.0,68.9234,68.943,68.8746,68.9332,78815.0
2024-10-03 09:40:00,70.58,70.59,70.54,70.56,37107.0,68.9332,68.943,68.8941,68.9137,37107.0
2024-10-03 09:45:00,70.55,70.58,70.52,70.55,32066.0,68.9039,68.9332,68.8746,68.9039,32066.0
2024-10-03 09:50:00,70.57,70.58,70.49,70.54,29588.0,68.9234,68.9332,68.8453,68.8941,29588.0
2024-10-03 09:55:00,70.55,70.62,70.55,70.61,9967.0,68.9039,68.9723,68.9039,68.9625,9967.0
2024-10-03 10:00:00,70.6,70.8,70.57,70.8,173464.0,68.9527,69.1481,68.9234,69.1481,173464.0
2024-10-03 10:05:00,70.8,70.88,70.8,70.86,16852.0,69.1481,69.2262,69.1481,69.2067,16852.0
2024-10-03 10:10:00,70.87,70.93,70.68,70.77,80163.0,69.2164,69.275,69.0309,69.1188,80163.0
2024-10-03 10:15:00,70.78,70.88,70.76,70.76,55267.0,69.1285,69.2262,69.109,69.109,55267.0
2024-10-03 10:20:00,70.75,70.79,70.63,70.65,36160.0,69.0992,69.1383,68.982,69.0016,36160.0
2024-10-03 10:25:00,70.66,70.69,70.64,70.67,12449.0,69.0113,69.0406,68.9918,69.0211,12449.0
2024-10-03 10:30:00,70.65,70.78,70.59,70.77,11047.0,69.0016,69.1285,68.943,69.1188,11047.0
2024-10-03 10:35:00,70.77,70.77,70.68,70.73,75868.0,69.1188,69.1188,69.0309,69.0797,75868.0
2024-10-03 10:40:00,70.73,70.75,70.61,70.66,29786.0,69.0797,69.0992,68.9625,69.0113,29786.0
2024-10-03 10:45:00,70.66,70.78,70.66,70.73,26624.0,69.0113,69.1285,69.0113,69.0797,26624.0
2024-10-03 10:50:00,70.75,70.86,70.75,70.84,10094.0,69.0992,69.2067,69.0992,69.1871,10094.0
2024-10-03 10:55:00,70.83,70.84,70.7,70.71,39363.0,69.1774,69.1871,69.0504,69.0602,39363.0
2024-10-03 11:00:00,70.71,70.77,70.68,70.7,36840.0,69.0602,69.1188,69.0309,69.0504,36840.0
2024-10-03 11:05:00,70.69,70.78,70.69,70.71,11456.0,69.0406,69.1285,69.0406,69.0602,11456.0
2024-10-03 11:10:00,70.7,70.73,70.66,70.73,4898.0,69.0504,69.0797,69.0113,69.0797,4898.0
2024-10-03 11:15:00,70.73,70.75,70.7,70.71,12451.0,69.0797,69.0992,69.0504,69.0602,12451.0
2024-10-03 11:20:00,70.73,70.79,70.71,70.78,7941.0,69.0797,69.1383,69.0602,69.1285,7941.0
2024-10-03 11:25:00,70.78,70.78,70.72,70.78,6600.0,69.1285,69.1285,69.0699,69.1285,6600.0
2024-10-03 11:30:00,70.78,70.84,70.77,70.82,9157.0,69.1285,69.1871,69.1188,69.1676,9157.0
2024-10-03 11:35:00,70.82,70.84,70.8,70.8,13268.0,69.1676,69.1871,69.1481,69.1481,13268.0
2024-10-03 11:40:00,70.81,70.89,70.8,70.88,15271.0,69.1578,69.236,69.1481,69.2262,15271.0
2024-10-03 11:45:00,70.88,70.93,70.88,70.92,9644.0,69.2262,69.275,69.2262,69.2653,9644.0
2024-10-03 11:50:00,70.93,71.03,70.93,71.03,397843.0,69.275,69.3727,69.275,69.3727,397843.0
2024-10-03 11:55:00,71.03,71.05,70.98,70.98,259283.0,69.3727,69.3922,69.3239,69.3239,259283.0
2024-10-03 12:00:00,70.98,71.02,70.98,70.99,19302.0,69.3239,69.3629,69.3239,69.3336,19302.0
2024-10-03 12:05:00,71.0,71.02,70.97,71.01,19859.0,69.3434,69.3629,69.3141,69.3532,19859.0
2024-10-03 12:10:00,71.0,71.04,71.0,71.01,32822.0,69.3434,69.3825,69.3434,69.3532,32822.0
2024-10-03 12:15:00,71.02,71.02,70.96,70.98,20308.0,69.3629,69.3629,69.3043,69.3239,20308.0
2024-10-03 12:20:00,70.99,71.01,70.97,70.99,19688.0,69.3336,69.3532,69.3141,69.3336,19688.0
2024-10-03 12:25:00,70.99,71.04,70.98,71.02,16813.0,69.3336,69.3825,69.3239,69.3629,16813.0
2024-10-03 12:30:00,71.02,71.02,70.98,71.02,22739.0,69.3629,69.3629,69.3239,69.3629,22739.0
2024-10-03 12:35:00,71.02,71.04,70.97,70.98,18504.0,69.3629,69.3825,69.3141,69.3239,18504.0
2024-10-03 12:40:00,70.98,70.98,70.89,70.93,20578.0,69.3239,69.3239,69.236,69.275,20578.0
2024-10-03 12:45:00,70.92,70.93,70.86,70.86,9018.0,69.2653,69.275,69.2067,69.2067,9018.0
2024-10-03 12:50:00,70.87,70.88,70.8,70.83,16156.0,69.2164,69.2262,69.1481,69.1774,16156.0
2024-10-03 12:55:00,70.83,70.89,70.83,70.87,35409.0,69.1774,69.236,69.1774,69.2164,35409.0
2024-10-03 13:00:00,70.86,70.86,70.78,70.8,17043.0,69.2067,69.2067,69.1285,69.1481,17043.0
2024-10-03 13:05:00,70.81,70.83,70.78,70.81,10503.0,69.1578,69.1774,69.1285,69.1578,10503.0
2024-10-03 13:10:00,70.8,70.83,70.76,70.76,17928.0,69.1481,69.1774,69.109,69.109,17928.0
2024-10-03 13:15:00,70.76,70.77,70.72,70.73,12038.0,69.109,69.1188,69.0699,69.0797,12038.0
2024-10-03 13:20:00,70.73,70.81,70.72,70.8,29515.0,69.0797,69.1578,69.0699,69.1481,29515.0
2024-10-03 13:25:00,70.78,70.86,70.78,70.79,45244.0,69.1285,69.2067,69.1285,69.1383,45244.0
2024-10-03 13:30:00,70.78,70.87,70.78,70.86,12851.0,69.1285,69.2164,69.1285,69.2067,12851.0
2024-10-03 13:35:00,70.86,70.87,70.82,70.82,15283.0,69.2067,69.2164,69.1676,69.1676,15283.0
2024-10-03 13:40:00,70.82,70.86,70.77,70.86,84060.0,69.1676,69.2067,69.1188,69.2067,84060.0
2024-10-03 13:45:00,70.86,70.88,70.85,70.85,55688.0,69.2067,69.2262,69.1969,69.1969,55688.0
2024-10-03 13:50:00,70.84,70.89,70.84,70.89,14092.0,69.1871,69.236,69.1871,69.236,14092.0
2024-10-03 13:55:00,70.89,70.94,70.88,70.94,26751.0,69.236,69.2848,69.2262,69.2848,26751.0
2024-10-03 14:00:00,70.94,70.96,70.88,70.89,24965.0,69.2848,69.3043,69.2262,69.236,24965.0
2024-10-03 14:05:00,70.89,70.91,70.87,70.89,10564.0,69.236,69.2555,69.2164,69.236,10564.0
2024-10-03 14:10:00,70.89,70.94,70.89,70.91,20459.0,69.236,69.2848,69.236,69.2555,20459.0
2024-10-03 14:15:00,70.92,70.97,70.89,70.97,9304.0,69.2653,69.3141,69.236,69.3141,9304.0
2024-10-03 14:20:00,70.97,70.99,70.9,70.94,23654.0,69.3141,69.3336,69.2457,69.2848,23654.0
2024-10-03 14:25:00,70.95,70.96,70.92,70.93,14548.0,69.2946,69.3043,69.2653,69.275,14548.0
2024-10-03 14:30:00,70.92,70.93,70.88,70.91,11890.0,69.2653,69.275,69.2262,69.2555,11890.0
2024-10-03 14:35:00,70.92,70.93,70.9,70.92,13593.0,69.2653,69.275,69.2457,69.2653,13593.0
2024-10-03 14:40:00,70.92,70.96,70.92,70.94,11607.0,69.2653,69.3043,69.2653,69.2848,11607.0
2024-10-03 14:45:00,70.92,70.95,70.92,70.92,11759.0,69.2653,69.2946,69.2653,69.2653,11759.0
2024-10-03 14:50:00,70.92,70.95,70.9,70.92,9813.0,69.2653,69.2946,69.2457,69.2653,9813.0
2024-10-03 14:55:00,70.94,70.96,70.88,70.89,8159.0,69.2848,69.3043,69.2262,69.236,8159.0
2024-10-03 15:00:00,70.87,70.9,70.87,70.9,15979.0,69.2164,69.2457,69.2164,69.2457,15979.0
2024-10-03 15:05:00,70.91,70.92,70.87,70.87,22393.0,69.2555,69.2653,69.2164,69.2164,22393.0
2024-10-03 15:10:00,70.87,70.87,70.81,70.86,28131.0,69.2164,69.2164,69.1578,69.2067,28131.0
2024-10-03 15:15:00,70.86,70.87,70.83,70.87,33390.0,69.2067,69.2164,69.1774,69.2164,33390.0
2024-10-03 15:20:00,70.87,70.9,70.85,70.9,56611.0,69.2164,69.2457,69.1969,69.2457,56611.0
2024-10-03 15:25:00,70.9,70.94,70.88,70.89,24789.0,69.2457,69.2848,69.2262,69.236,24789.0
2024-10-03 15:30:00,70.89,70.92,70.87,70.91,18834.0,69.236,69.2653,69.2164,69.2555,18834.0
2024-10-03 15:35:00,70.91,70.93,70.89,70.92,10821.0,69.2555,69.275,69.236,69.2653,10821.0
2024-10-03 15:40:00,70.92,70.93,70.86,70.87,39008.0,69.2653,69.275,69.2067,69.2164,39008.0
2024-10-03 15:45:00,70.87,70.91,70.84,70.88,65974.0,69.2164,69.2555,69.1871,69.2262,65974.0
2024-10-03 15:50:00,70.89,70.92,70.85,70.88,354682.0,69.236,69.2653,69.1969,69.2262,354682.0
2024-10-03 15:55:00,70.89,70.99,70.88,70.95,239962.0,69.236,69.3336,69.2262,69.2946,239962.0
2024-10-04 09:30:00,71.46,71.55,71.46,71.53,72703.0,69.7927,69.8806,69.7927,69.861,72703.0
2024-10-04 09:35:00,71.54,71.62,71.52,71.59,57967.0,69.8708,69.9489,69.8513,69.9196,57967.0
2024-10-04 09:40:00,71.62,71.73,71.61,71.7,16090.0,69.9489,70.0564,69.9392,70.0271,16090.0
2024-10-04 09:45:00,71.69,71.74,71.69,71.73,19181.0,70.0173,70.0661,70.0173,70.0564,19181.0
2024-10-04 09:50:00,71.72,71.77,71.67,71.67,28134.0,70.0466,70.0954,69.9978,69.9978,28134.0
2024-10-04 09:55:00,71.66,71.71,71.59,71.59,20392.0,69.988,70.0368,69.9196,69.9196,20392.0
2024-10-04 10:00:00,71.59,71.63,71.58,71.63,19987.0,69.9196,69.9587,69.9099,69.9587,19987.0
2024-10-04 10:05:00,71.64,71.74,71.62,71.65,27167.0,69.9685,70.0661,69.9489,69.9782,27167.0
2024-10-04 10:10:00,71.62,71.68,71.59,71.67,20232.0,69.9489,70.0075,69.9196,69.9978,20232.0
2024-10-04 10:15:00,71.66,71.76,71.66,71.75,25015.0,69.988,70.0857,69.988,70.0759,25015.0
2024-10-04 10:20:00,71.75,71.76,71.61,71.63,20669.0,70.0759,70.0857,69.9392,69.9587,20669.0
2024-10-04 10:25:00,71.63,71.67,71.56,71.58,25461.0,69.9587,69.9978,69.8903,69.9099,25461.0
2024-10-04 10:30:00,71.57,71.6,71.49,71.53,71157.0,69.9001,69.9294,69.822,69.861,71157.0
2024-10-04 10:35:00,71.53,71.58,71.44,71.44,20436.0,69.861,69.9099,69.7731,69.7731,20436.0
2024-10-04 10:40:00,71.45,71.58,71.44,71.57,20745.0,69.7829,69.9099,69.7731,69.9001,20745.0
2024-10-04 10:45:00,71.57,71.58,71.5,71.56,15964.0,69.9001,69.9099,69.8317,69.8903,15964.0
2024-10-04 10:50:00,71.58,71.64,71.57,71.58,23499.0,69.9099,69.9685,69.9001,69.9099,23499.0
2024-10-04 10:55:00,71.59,71.64,71.56,71.64,52849.0,69.9196,69.9685,69.8903,69.9685,52849.0
2024-10-04 11:00:00,71.64,71.71,71.62,71.7,9831.0,69.9685,70.0368,69.9489,70.0271,9831.0
2024-10-04 11:05:00,71.71,71.78,71.7,71.75,33452.0,70.0368,70.1052,70.0271,70.0759,33452.0
2024-10-04 11:10:00,71.75,71.81,71.73,71.73,24976.0,70.0759,70.1345,70.0564,70.0564,24976.0
2024-10-04 11:15:00,71.73,71.76,71.7,71.72,17339.0,70.0564,70.0857,70.0271,70.0466,17339.0
2024-10-04 11:20:00,71.7,71.7,71.58,71.62,22964.0,70.0271,70.0271,69.9099,69.9489,22964.0
2024-10-04 11:25:00,71.61,71.61,71.51,71.53,15474.0,69.9392,69.9392,69.8415,69.861,15474.0
2024-10-04 11:30:00,71.49,71.53,71.44,71.53,30226.0,69.822,69.861,69.7731,69.861,30226.0
2024-10-04 11:35:00,71.53,71.56,71.53,71.55,16323.0,69.861,69.8903,69.861,69.8806,16323.0
2024-10-04 11:40:00,71.56,71.62,71.54,71.57,17694.0,69.8903,69.9489,69.8708,69.9001,17694.0
2024-10-04 11:45:00,71.56,71.59,71.53,71.55,5930.0,69.8903,69.9196,69.861,69.8806,5930.0
2024-10-04 11:50:00,71.55,71.64,71.53,71.63,14957.0,69.8806,69.9685,69.861,69.9587,14957.0
2024-10-04 11:55:00,71.63,71.67,71.62,71.66,17454.0,69.9587,69.9978,69.9489,69.988,17454.0
2024-10-04 12:00:00,71.68,71.7,71.66,71.67,4063.0,70.0075,70.0271,69.988,69.9978,4063.0
2024-10-04 12:05:00,71.67,71.68,71.57,71.58,27650.0,69.9978,70.0075,69.9001,69.9099,27650.0
2024-10-04 12:10:00,71.59,71.63,71.59,71.6,21657.0,69.9196,69.9587,69.9196,69.9294,21657.0
2024-10-04 12:15:00,71.59,71.61,71.58,71.61,12852.0,69.9196,69.9392,69.9099,69.9392,12852.0
2024-10-04 12:20:00,71.61,71.62,71.55,71.55,14321.0,69.9392,69.9489,69.8806,69.8806,14321.0
2024-10-04 12:25:00,71.56,71.56,71.52,71.55,19413.0,69.8903,69.8903,69.8513,69.8806,19413.0
2024-10-04 12:30:00,71.55,71.58,71.52,71.55,18280.0,69.8806,69.9099,69.8513,69.8806,18280.0
2024-10-04 12:35:00,71.56,71.68,71.56,71.67,41239.0,69.8903,70.0075,69.8903,69.9978,41239.0
2024-10-04 12:40:00,71.67,71.71,71.63,71.7,16123.0,69.9978,70.0368,69.9587,70.0271,16123.0
2024-10-04 12:45:00,71.7,71.72,71.67,71.69,21562.0,70.0271,70.0466,69.9978,70.0173,21562.0
2024-10-04 12:50:00,71.69,71.69,71.63,71.64,29456.0,70.0173,70.0173,69.9587,69.9685,29456.0
2024-10-04 12:55:00,71.64,71.67,71.63,71.64,11629.0,69.9685,69.9978,69.9587,69.9685,11629.0
2024-10-04 13:00:00,71.63,71.63,71.61,71.62,16657.0,69.9587,69.9587,69.9392,69.9489,16657.0
2024-10-04 13:05:00,71.62,71.62,71.59,71.61,8553.0,69.9489,69.9489,69.9196,69.9392,8553.0
2024-10-04 13:10:00,71.61,71.65,71.6,71.65,27915.0,69.9392,69.9782,69.9294,69.9782,27915.0
2024-10-04 13:15:00,71.65,71.68,71.65,71.66,9936.0,69.9782,70.0075,69.9782,69.988,9936.0
2024-10-04 13:20:00,71.66,71.68,71.64,71.66,26300.0,69.988,70.0075,69.9685,69.988,26300.0
2024-10-04 13:25:00,71.67,71.68,71.62,71.63,6465.0,69.9978,70.0075,69.9489,69.9587,6465.0
2024-10-04 13:30:00,71.62,71.66,71.61,71.63,5413.0,69.9489,69.988,69.9392,69.9587,5413.0
2024-10-04 13:35:00,71.62,71.63,71.49,71.53,28493.0,69.9489,69.9587,69.822,69.861,28493.0
2024-10-04 13:40:00,71.54,71.64,71.54,71.64,9185.0,69.8708,69.9685,69.8708,69.9685,9185.0
2024-10-04 13:45:00,71.63,71.64,71.58,71.58,20765.0,69.9587,69.9685,69.9099,69.9099,20765.0
2024-10-04 13:50:00,71.58,71.59,71.52,71.53,103449.0,69.9099,69.9196,69.8513,69.861,103449.0
2024-10-04 13:55:00,71.54,71.56,71.52,71.53,56772.0,69.8708,69.8903,69.8513,69.861,56772.0
2024-10-04 14:00:00,71.53,71.56,71.52,71.53,81101.0,69.861,69.8903,69.8513,69.861,81101.0
2024-10-04 14:05:00,71.53,71.58,71.52,71.56,63751.0,69.861,69.9099,69.8513,69.8903,63751.0
2024-10-04 14:10:00,71.56,71.56,71.52,71.54,59891.0,69.8903,69.8903,69.8513,69.8708,59891.0
2024-10-04 14:15:00,71.53,71.58,71.52,71.57,49565.0,69.861,69.9099,69.8513,69.9001,49565.0
2024-10-04 14:20:00,71.58,71.65,71.57,71.64,58445.0,69.9099,69.9782,69.9001,69.9685,58445.0
2024-10-04 14:25:00,71.64,71.66,71.63,71.66,53195.0,69.9685,69.988,69.9587,69.988,53195.0
2024-10-04 14:30:00,71.66,71.67,71.64,71.67,49061.0,69.988,69.9978,69.9685,69.9978,49061.0
2024-10-04 14:35:00,71.67,71.68,71.65,71.67,51713.0,69.9978,70.0075,69.9782,69.9978,51713.0
2024-10-04 14:40:00,71.67,71.7,71.65,71.66,78371.0,69.9978,70.0271,69.9782,69.988,78371.0
2024-10-04 14:45:00,71.66,71.68,71.65,71.68,45447.0,69.988,70.0075,69.9782,70.0075,45447.0
2024-10-04 14:50:00,71.68,71.72,71.67,71.7,62713.0,70.0075,70.0466,69.9978,70.0271,62713.0
2024-10-04 14:55:00,71.7,71.75,71.7,71.75,52166.0,70.0271,70.0759,70.0271,70.0759,52166.0
2024-10-04 15:00:00,71.75,71.75,71.71,71.72,66515.0,70.0759,70.0759,70.0368,70.0466,66515.0
2024-10-04 15:05:00,71.72,71.75,71.71,71.75,47164.0,70.0466,70.0759,70.0368,70.0759,47164.0
2024-10-04 15:10:00,71.75,71.76,71.74,71.75,58121.0,70.0759,70.0857,70.0661,70.0759,58121.0
2024-10-04 15:15:00,71.75,71.76,71.74,71.76,72107.0,70.0759,70.0857,70.0661,70.0857,72107.0
2024-10-04 15:20:00,71.76,71.8,71.75,71.78,77610.0,70.0857,70.1247,70.0759,70.1052,77610.0
2024-10-04 15:25:00,71.78,71.8,71.77,71.79,67953.0,70.1052,70.1247,70.0954,70.115,67953.0
2024-10-04 15:30:00,71.79,71.84,71.77,71.84,80419.0,70.115,70.1638,70.0954,70.1638,80419.0
2024-10-04 15:35:00,71.83,71.83,71.81,71.83,49455.0,70.154,70.154,70.1345,70.154,49455.0
2024-10-04 15:40:00,71.83,71.86,71.82,71.86,72946.0,70.154,70.1833,70.1443,70.1833,72946.0
2024-10-04 15:45:00,71.86,71.86,71.82,71.86,135734.0,70.1833,70.1833,70.1443,70.1833,135734.0
2024-10-04 15:50:00,71.86,71.89,71.84,71.88,202805.0,70.1833,70.2126,70.1638,70.2029,202805.0
2024-10-04 15:55:00,71.88,71.93,71.87,71.87,472586.0,70.2029,70.2517,70.1931,70.1931,472586.0
2024-10-07 09:30:00,71.17,71.2,71.09,71.13,43972.0,69.5094,69.5387,69.4313,69.4704,43972.0
2024-10-07 09:35:00,71.15,71.2,71.11,71.19,22738.0,69.4899,69.5387,69.4508,69.529,22738.0
2024-10-07 09:40:00,71.19,71.23,71.17,71.21,10293.0,69.529,69.568,69.5094,69.5485,10293.0
2024-10-07 09:45:00,71.21,71.28,71.17,71.27,15964.0,69.5485,69.6169,69.5094,69.6071,15964.0
2024-10-07 09:50:00,71.27,71.3,71.23,71.26,51577.0,69.6071,69.6364,69.568,69.5973,51577.0
2024-10-07 09:55:00,71.26,71.28,71.2,71.22,15551.0,69.5973,69.6169,69.5387,69.5583,15551.0
2024-10-07 10:00:00,71.23,71.32,71.22,71.31,9037.0,69.568,69.6559,69.5583,69.6462,9037.0
2024-10-07 10:05:00,71.3,71.34,71.25,71.28,9650.0,69.6364,69.6755,69.5876,69.6169,9650.0
2024-10-07 10:10:00,71.28,71.34,71.25,71.33,19223.0,69.6169,69.6755,69.5876,69.6657,19223.0
2024-10-07 10:15:00,71.33,71.33,71.29,71.31,14636.0,69.6657,69.6657,69.6266,69.6462,14636.0
2024-10-07 10:20:00,71.31,71.31,71.26,71.28,55900.0,69.6462,69.6462,69.5973,69.6169,55900.0
2024-10-07 10:25:00,71.28,71.28,71.21,71.25,65996.0,69.6169,69.6169,69.5485,69.5876,65996.0
2024-10-07 10:30:00,71.24,71.25,71.16,71.2,79555.0,69.5778,69.5876,69.4997,69.5387,79555.0
2024-10-07 10:35:00,71.2,71.23,71.18,71.19,61073.0,69.5387,69.568,69.5192,69.529,61073.0
2024-10-07 10:40:00,71.19,71.21,71.14,71.15,51414.0,69.529,69.5485,69.4801,69.4899,51414.0
2024-10-07 10:45:00,71.15,71.17,71.12,71.14,55542.0,69.4899,69.5094,69.4606,69.4801,55542.0
2024-10-07 10:50:00,71.14,71.19,71.14,71.14,43048.0,69.4801,69.529,69.4801,69.4801,43048.0
2024-10-07 10:55:00,71.15,71.18,71.12,71.13,53701.0,69.4899,69.5192,69.4606,69.4704,53701.0
2024-10-07 11:00:00,71.13,71.13,71.06,71.09,25164.0,69.4704,69.4704,69.402,69.4313,25164.0
2024-10-07 11:05:00,71.09,71.11,71.05,71.08,18077.0,69.4313,69.4508,69.3922,69.4215,18077.0
2024-10-07 11:10:00,71.08,71.1,71.06,71.08,23479.0,69.4215,69.4411,69.402,69.4215,23479.0
2024-10-07 11:15:00,71.08,71.12,71.07,71.12,21649.0,69.4215,69.4606,69.4118,69.4606,21649.0
2024-10-07 11:20:00,71.12,71.16,71.11,71.15,16431.0,69.4606,69.4997,69.4508,69.4899,16431.0
2024-10-07 11:25:00,71.16,71.16,71.13,71.15,13696.0,69.4997,69.4997,69.4704,69.4899,13696.0
2024-10-07 11:30:00,71.16,71.17,71.12,71.15,9657.0,69.4997,69.5094,69.4606,69.4899,9657.0
2024-10-07 11:35:00,71.16,71.16,71.12,71.14,15295.0,69.4997,69.4997,69.4606,69.4801,15295.0
2024-10-07 11:40:00,71.14,71.19,71.11,71.12,24579.0,69.4801,69.529,69.4508,69.4606,24579.0
2024-10-07 11:45:00,71.12,71.12,71.08,71.09,131905.0,69.4606,69.4606,69.4215,69.4313,131905.0
2024-10-07 11:50:00,71.09,71.14,71.08,71.13,27830.0,69.4313,69.4801,69.4215,69.4704,27830.0
2024-10-07 11:55:00,71.12,71.12,71.1,71.12,13942.0,69.4606,69.4606,69.4411,69.4606,13942.0
2024-10-07 12:00:00,71.12,71.13,71.1,71.11,9681.0,69.4606,69.4704,69.4411,69.4508,9681.0
2024-10-07 12:05:00,71.12,71.13,71.1,71.12,8419.0,69.4606,69.4704,69.4411,69.4606,8419.0
2024-10-07 12:10:00,71.11,71.13,71.07,71.13,24992.0,69.4508,69.4704,69.4118,69.4704,24992.0
2024-10-07 12:15:00,71.13,71.18,71.13,71.16,45266.0,69.4704,69.5192,69.4704,69.4997,45266.0
2024-10-07 12:20:00,71.16,71.19,71.15,71.18,13181.0,69.4997,69.529,69.4899,69.5192,13181.0
2024-10-07 12:25:00,71.16,71.17,71.14,71.15,3368.0,69.4997,69.5094,69.4801,69.4899,3368.0
2024-10-07 12:30:00,71.15,71.16,71.13,71.15,10347.0,69.4899,69.4997,69.4704,69.4899,10347.0
2024-10-07 12:35:00,71.14,71.2,71.14,71.16,30571.0,69.4801,69.5387,69.4801,69.4997,30571.0
2024-10-07 12:40:00,71.17,71.19,71.16,71.19,7463.0,69.5094,69.529,69.4997,69.529,7463.0
2024-10-07 12:45:00,71.19,71.21,71.17,71.2,6910.0,69.529,69.5485,69.5094,69.5387,6910.0
2024-10-07 12:50:00,71.2,71.24,71.2,71.23,14770.0,69.5387,69.5778,69.5387,69.568,14770.0
2024-10-07 12:55:00,71.23,71.26,71.22,71.26,3998.0,69.568,69.5973,69.5583,69.5973,3998.0
2024-10-07 13:00:00,71.26,71.27,71.25,71.26,5970.0,69.5973,69.6071,69.5876,69.5973,5970.0
2024-10-07 13:05:00,71.26,71.27,71.25,71.27,2536.0,69.5973,69.6071,69.5876,69.6071,2536.0
2024-10-07 13:10:00,71.27,71.29,71.26,71.28,18183.0,69.6071,69.6266,69.5973,69.6169,18183.0
2024-10-07 13:15:00,71.27,71.28,71.26,71.27,4512.0,69.6071,69.6169,69.5973,69.6071,4512.0
2024-10-07 13:20:00,71.27,71.27,71.23,71.25,6992.0,69.6071,69.6071,69.568,69.5876,6992.0
2024-10-07 13:25:00,71.25,71.27,71.24,71.25,3136.0,69.5876,69.6071,69.5778,69.5876,3136.0
2024-10-07 13:30:00,71.22,71.27,71.21,71.27,15946.0,69.5583,69.6071,69.5485,69.6071,15946.0
2024-10-07 13:35:00,71.27,71.3,71.26,71.28,7634.0,69.6071,69.6364,69.5973,69.6169,7634.0
2024-10-07 13:40:00,71.28,71.29,71.26,71.26,19663.0,69.6169,69.6266,69.5973,69.5973,19663.0
2024-10-07 13:45:00,71.26,71.26,71.24,71.25,1343.0,69.5973,69.5973,69.5778,69.5876,1343.0
2024-10-07 13:50:00,71.2,71.23,71.2,71.22,5931.0,69.5387,69.568,69.5387,69.5583,5931.0
2024-10-07 13:55:00,71.22,71.24,71.2,71.23,2922.0,69.5583,69.5778,69.5387,69.568,2922.0
2024-10-07 14:00:00,71.24,71.24,71.15,71.16,8996.0,69.5778,69.5778,69.4899,69.4997,8996.0
2024-10-07 14:05:00,71.15,71.16,71.13,71.14,11415.0,69.4899,69.4997,69.4704,69.4801,11415.0
2024-10-07 14:10:00,71.14,71.15,71.13,71.14,32326.0,69.4801,69.4899,69.4704,69.4801,32326.0
2024-10-07 14:15:00,71.14,71.14,71.1,71.11,2698.0,69.4801,69.4801,69.4411,69.4508,2698.0
2024-10-07 14:20:00,71.11,71.12,71.1,71.1,3658.0,69.4508,69.4606,69.4411,69.4411,3658.0
2024-10-07 14:25:00,71.1,71.12,71.08,71.09,8260.0,69.4411,69.4606,69.4215,69.4313,8260.0
2024-10-07 14:30:00,71.08,71.1,70.94,71.07,134910.0,69.4215,69.4411,69.2848,69.4118,134910.0
2024-10-07 14:35:00,71.06,71.06,71.01,71.03,15888.0,69.402,69.402,69.3532,69.3727,15888.0
2024-10-07 14:40:00,71.03,71.06,70.97,70.98,26789.0,69.3727,69.402,69.3141,69.3239,26789.0
2024-10-07 14:45:00,70.97,70.98,70.83,70.85,20590.0,69.3141,69.3239,69.1774,69.1969,20590.0
2024-10-07 14:50:00,70.84,70.87,70.81,70.83,59599.0,69.1871,69.2164,69.1578,69.1774,59599.0
2024-10-07 14:55:00,70.83,70.88,70.78,70.78,86217.0,69.1774,69.2262,69.1285,69.1285,86217.0
2024-10-07 15:00:00,70.78,70.83,70.77,70.82,43232.0,69.1285,69.1774,69.1188,69.1676,43232.0
2024-10-07 15:05:00,70.81,70.9,70.81,70.89,24857.0,69.1578,69.2457,69.1578,69.236,24857.0
2024-10-07 15:10:00,70.89,70.89,70.86,70.89,21138.0,69.236,69.236,69.2067,69.236,21138.0
2024-10-07 15:15:00,70.89,70.9,70.88,70.9,18978.0,69.236,69.2457,69.2262,69.2457,18978.0
2024-10-07 15:20:00,70.91,70.94,70.9,70.92,6107.0,69.2555,69.2848,69.2457,69.2653,6107.0
2024-10-07 15:25:00,70.92,70.93,70.9,70.91,7217.0,69.2653,69.275,69.2457,69.2555,7217.0
2024-10-07 15:30:00,70.92,70.93,70.87,70.9,19534.0,69.2653,69.275,69.2164,69.2457,19534.0
2024-10-07 15:35:00,70.91,70.93,70.87,70.93,29677.0,69.2555,69.275,69.2164,69.275,29677.0
2024-10-07 15:40:00,70.94,70.94,70.9,70.93,24841.0,69.2848,69.2848,69.2457,69.275,24841.0
2024-10-07 15:45:00,70.94,70.99,70.93,70.98,45417.0,69.2848,69.3336,69.275,69.3239,45417.0
2024-10-07 15:50:00,70.98,71.08,70.98,71.03,56917.0,69.3239,69.4215,69.3239,69.3727,56917.0
2024-10-07 15:55:00,71.04,71.07,71.0,71.06,302161.0,69.3825,69.4118,69.3434,69.402,302161.0
2024-10-08 09:30:00,71.18,71.27,71.16,71.2,56013.0,69.5192,69.6071,69.4997,69.5387,56013.0
2024-10-08 09:35:00,71.2,71.28,71.19,71.2,85778.0,69.5387,69.6169,69.529,69.5387,85778.0
2024-10-08 09:40:00,71.19,71.25,71.17,71.2,13154.0,69.529,69.5876,69.5094,69.5387,13154.0
2024-10-08 09:45:00,71.19,71.21,71.17,71.21,8466.0,69.529,69.5485,69.5094,69.5485,8466.0
2024-10-08 09:50:00,71.23,71.26,71.18,71.25,46495.0,69.568,69.5973,69.5192,69.5876,46495.0
2024-10-08 09:55:00,71.25,71.27,71.23,71.25,64491.0,69.5876,69.6071,69.568,69.5876,64491.0
2024-10-08 10:00:00,71.25,71.31,71.25,71.3,69465.0,69.5876,69.6462,69.5876,69.6364,69465.0
2024-10-08 10:05:00,71.3,71.3,71.25,71.28,16815.0,69.6364,69.6364,69.5876,69.6169,16815.0
2024-10-08 10:10:00,71.27,71.28,71.23,71.23,8295.0,69.6071,69.6169,69.568,69.568,8295.0
2024-10-08 10:15:00,71.23,71.24,71.19,71.24,24940.0,69.568,69.5778,69.529,69.5778,24940.0
2024-10-08 10:20:00,71.25,71.25,71.2,71.2,23464.0,69.5876,69.5876,69.5387,69.5387,23464.0
2024-10-08 10:25:00,71.2,71.25,71.19,71.24,30348.0,69.5387,69.5876,69.529,69.5778,30348.0
2024-10-08 10:30:00,71.23,71.25,71.21,71.25,30944.0,69.568,69.5876,69.5485,69.5876,30944.0
2024-10-08 10:35:00,71.25,71.27,71.22,71.26,48759.0,69.5876,69.6071,69.5583,69.5973,48759.0
2024-10-08 10:40:00,71.26,71.38,71.23,71.33,32795.0,69.5973,69.7145,69.568,69.6657,32795.0
2024-10-08 10:45:00,71.34,71.37,71.32,71.34,21093.0,69.6755,69.7048,69.6559,69.6755,21093.0
2024-10-08 10:50:00,71.34,71.35,71.3,71.32,13622.0,69.6755,69.6852,69.6364,69.6559,13622.0
2024-10-08 10:55:00,71.31,71.38,71.31,71.36,11152.0,69.6462,69.7145,69.6462,69.695,11152.0
2024-10-08 11:00:00,71.37,71.41,71.36,71.41,13440.0,69.7048,69.7438,69.695,69.7438,13440.0
2024-10-08 11:05:00,71.41,71.41,71.38,71.4,31329.0,69.7438,69.7438,69.7145,69.7341,31329.0
2024-10-08 11:10:00,71.4,71.4,71.37,71.39,51904.0,69.7341,69.7341,69.7048,69.7243,51904.0
2024-10-08 11:15:00,71.38,71.38,71.33,71.34,15506.0,69.7145,69.7145,69.6657,69.6755,15506.0
2024-10-08 11:20:00,71.34,71.38,71.31,71.33,16230.0,69.6755,69.7145,69.6462,69.6657,16230.0
2024-10-08 11:25:00,71.33,71.34,71.28,71.3,22704.0,69.6657,69.6755,69.6169,69.6364,22704.0
2024-10-08 11:30:00,71.3,71.31,71.27,71.28,13486.0,69.6364,69.6462,69.6071,69.6169,13486.0
2024-10-08 11:35:00,71.28,71.32,71.27,71.31,25006.0,69.6169,69.6559,69.6071,69.6462,25006.0
2024-10-08 11:40:00,71.31,71.36,71.3,71.35,18226.0,69.6462,69.695,69.6364,69.6852,18226.0
2024-10-08 11:45:00,71.36,71.39,71.34,71.34,41369.0,69.695,69.7243,69.6755,69.6755,41369.0
2024-10-08 11:50:00,71.36,71.43,71.36,71.42,33103.0,69.695,69.7634,69.695,69.7536,33103.0
2024-10-08 11:55:00,71.42,71.44,71.39,71.42,23469.0,69.7536,69.7731,69.7243,69.7536,23469.0
2024-10-08 12:00:00,71.42,71.43,71.36,71.39,41830.0,69.7536,69.7634,69.695,69.7243,41830.0
2024-10-08 12:05:00,71.39,71.39,71.33,71.34,29585.0,69.7243,69.7243,69.6657,69.6755,29585.0
2024-10-08 12:10:00,71.36,71.37,71.35,71.36,6636.0,69.695,69.7048,69.6852,69.695,6636.0
2024-10-08 12:15:00,71.37,71.44,71.37,71.44,49733.0,69.7048,69.7731,69.7048,69.7731,49733.0
2024-10-08 12:20:00,71.45,71.45,71.39,71.39,10658.0,69.7829,69.7829,69.7243,69.7243,10658.0
2024-10-08 12:25:00,71.39,71.44,71.39,71.44,12683.0,69.7243,69.7731,69.7243,69.7731,12683.0
2024-10-08 12:30:00,71.44,71.45,71.42,71.44,5667.0,69.7731,69.7829,69.7536,69.7731,5667.0
2024-10-08 12:35:00,71.44,71.47,71.44,71.45,7312.0,69.7731,69.8024,69.7731,69.7829,7312.0
2024-10-08 12:40:00,71.47,71.48,71.43,71.44,16864.0,69.8024,69.8122,69.7634,69.7731,16864.0
2024-10-08 12:45:00,71.44,71.45,71.39,71.41,20964.0,69.7731,69.7829,69.7243,69.7438,20964.0
2024-10-08 12:50:00,71.41,71.42,71.38,71.41,7881.0,69.7438,69.7536,69.7145,69.7438,7881.0
2024-10-08 12:55:00,71.41,71.42,71.4,71.4,2849.0,69.7438,69.7536,69.7341,69.7341,2849.0
2024-10-08 13:00:00,71.4,71.4,71.34,71.34,2294.0,69.7341,69.7341,69.6755,69.6755,2294.0
2024-10-08 13:05:00,71.34,71.34,71.26,71.28,3070.0,69.6755,69.6755,69.5973,69.6169,3070.0
2024-10-08 13:10:00,71.27,71.3,71.25,71.29,3683.0,69.6071,69.6364,69.5876,69.6266,3683.0
2024-10-08 13:15:00,71.3,71.3,71.24,71.25,2588.0,69.6364,69.6364,69.5778,69.5876,2588.0
2024-10-08 13:20:00,71.26,71.3,71.26,71.29,15704.0,69.5973,69.6364,69.5973,69.6266,15704.0
2024-10-08 13:25:00,71.3,71.32,71.29,71.31,7498.0,69.6364,69.6559,69.6266,69.6462,7498.0
2024-10-08 13:30:00,71.31,71.32,71.29,71.31,2543.0,69.6462,69.6559,69.6266,69.6462,2543.0
2024-10-08 13:35:00,71.31,71.34,71.31,71.31,4076.0,69.6462,69.6755,69.6462,69.6462,4076.0
2024-10-08 13:40:00,71.31,71.35,71.3,71.33,18742.0,69.6462,69.6852,69.6364,69.6657,18742.0
2024-10-08 13:45:00,71.32,71.32,71.29,71.3,4858.0,69.6559,69.6559,69.6266,69.6364,4858.0
2024-10-08 13:50:00,71.3,71.33,71.29,71.32,5559.0,69.6364,69.6657,69.6266,69.6559,5559.0
2024-10-08 13:55:00,71.3,71.33,71.3,71.33,3467.0,69.6364,69.6657,69.6364,69.6657,3467.0
2024-10-08 14:00:00,71.34,71.35,71.32,71.35,5283.0,69.6755,69.6852,69.6559,69.6852,5283.0
2024-10-08 14:05:00,71.35,71.36,71.34,71.34,3355.0,69.6852,69.695,69.6755,69.6755,3355.0
2024-10-08 14:10:00,71.35,71.42,71.35,71.41,7589.0,69.6852,69.7536,69.6852,69.7438,7589.0
2024-10-08 14:15:00,71.42,71.42,71.33,71.33,361619.0,69.7536,69.7536,69.6657,69.6657,361619.0
2024-10-08 14:20:00,71.33,71.34,71.29,71.3,4121.0,69.6657,69.6755,69.6266,69.6364,4121.0
2024-10-08 14:25:00,71.31,71.31,71.29,71.3,8479.0,69.6462,69.6462,69.6266,69.6364,8479.0
2024-10-08 14:30:00,71.3,71.36,71.29,71.36,6883.0,69.6364,69.695,69.6266,69.695,6883.0
2024-10-08 14:35:00,71.36,71.39,71.34,71.36,19992.0,69.695,69.7243,69.6755,69.695,19992.0
2024-10-08 14:40:00,71.36,71.38,71.35,71.36,8872.0,69.695,69.7145,69.6852,69.695,8872.0
2024-10-08 14:45:00,71.36,71.36,71.34,71.34,5147.0,69.695,69.695,69.6755,69.6755,5147.0
2024-10-08 14:50:00,71.35,71.37,71.34,71.36,14727.0,69.6852,69.7048,69.6755,69.695,14727.0
2024-10-08 14:55:00,71.36,71.37,71.34,71.34,28893.0,69.695,69.7048,69.6755,69.6755,28893.0
2024-10-08 15:00:00,71.34,71.35,71.28,71.28,30308.0,69.6755,69.6852,69.6169,69.6169,30308.0
2024-10-08 15:05:00,71.28,71.3,71.24,71.26,30112.0,69.6169,69.6364,69.5778,69.5973,30112.0
2024-10-08 15:10:00,71.25,71.27,71.25,71.26,12553.0,69.5876,69.6071,69.5876,69.5973,12553.0
2024-10-08 15:15:00,71.25,71.3,71.25,71.29,23012.0,69.5876,69.6364,69.5876,69.6266,23012.0
2024-10-08 15:20:00,71.29,71.3,71.26,71.27,71211.0,69.6266,69.6364,69.5973,69.6071,71211.0
2024-10-08 15:25:00,71.27,71.27,71.24,71.26,46789.0,69.6071,69.6071,69.5778,69.5973,46789.0
2024-10-08 15:30:00,71.25,71.28,71.22,71.27,60918.0,69.5876,69.6169,69.5583,69.6071,60918.0
2024-10-08 15:35:00,71.26,71.3,71.25,71.3,42623.0,69.5973,69.6364,69.5876,69.6364,42623.0
2024-10-08 15:40:00,71.3,71.31,71.28,71.28,53533.0,69.6364,69.6462,69.6169,69.6169,53533.0
2024-10-08 15:45:00,71.28,71.32,71.28,71.31,70862.0,69.6169,69.6559,69.6169,69.6462,70862.0
2024-10-08 15:50:00,71.31,71.37,71.3,71.35,88705.0,69.6462,69.7048,69.6364,69.6852,88705.0
2024-10-08 15:55:00,71.35,71.35,71.23,71.24,248704.0,69.6852,69.6852,69.568,69.5778,248704.0
2024-10-09 09:30:00,70.54,70.56,70.51,70.54,59368.0,68.8941,68.9137,68.8648,68.8941,59368.0
2024-10-09 09:35:00,70.54,70.62,70.52,70.62,47125.0,68.8941,68.9723,68.8746,68.9723,47125.0
2024-10-09 09:40:00,70.63,70.69,70.62,70.67,57599.0,68.982,69.0406,68.9723,69.0211,57599.0
2024-10-09 09:45:00,70.67,70.72,70.67,70.71,50956.0,69.0211,69.0699,69.0211,69.0602,50956.0
2024-10-09 09:50:00,70.71,70.76,70.71,70.76,9397.0,69.0602,69.109,69.0602,69.109,9397.0
2024-10-09 09:55:00,70.76,70.77,70.74,70.77,9270.0,69.109,69.1188,69.0895,69.1188,9270.0
2024-10-09 10:00:00,70.77,70.81,70.73,70.74,23567.0,69.1188,69.1578,69.0797,69.0895,23567.0
2024-10-09 10:05:00,70.73,70.73,70.68,70.72,16740.0,69.0797,69.0797,69.0309,69.0699,16740.0
2024-10-09 10:10:00,70.72,70.76,70.72,70.72,15510.0,69.0699,69.109,69.0699,69.0699,15510.0
2024-10-09 10:15:00,70.73,70.74,70.69,70.71,19603.0,69.0797,69.0895,69.0406,69.0602,19603.0
2024-10-09 10:20:00,70.72,70.74,70.7,70.7,13751.0,69.0699,69.0895,69.0504,69.0504,13751.0
2024-10-09 10:25:00,70.7,70.75,70.69,70.73,12204.0,69.0504,69.0992,69.0406,69.0797,12204.0
2024-10-09 10:30:00,70.71,70.71,70.67,70.7,12448.0,69.0602,69.0602,69.0211,69.0504,12448.0
2024-10-09 10:35:00,70.69,70.7,70.67,70.7,7456.0,69.0406,69.0504,69.0211,69.0504,7456.0
2024-10-09 10:40:00,70.7,70.71,70.68,70.7,7584.0,69.0504,69.0602,69.0309,69.0504,7584.0
2024-10-09 10:45:00,70.69,70.71,70.67,70.7,16625.0,69.0406,69.0602,69.0211,69.0504,16625.0
2024-10-09 10:50:00,70.7,70.73,70.7,70.71,20693.0,69.0504,69.0797,69.0504,69.0602,20693.0
2024-10-09 10:55:00,70.71,70.78,70.71,70.78,16003.0,69.0602,69.1285,69.0602,69.1285,16003.0
2024-10-09 11:00:00,70.78,70.84,70.77,70.83,32368.0,69.1285,69.1871,69.1188,69.1774,32368.0
2024-10-09 11:05:00,70.83,70.88,70.82,70.86,58946.0,69.1774,69.2262,69.1676,69.2067,58946.0
2024-10-09 11:10:00,70.85,70.86,70.83,70.83,11534.0,69.1969,69.2067,69.1774,69.1774,11534.0
2024-10-09 11:15:00,70.84,70.88,70.82,70.88,13588.0,69.1871,69.2262,69.1676,69.2262,13588.0
2024-10-09 11:20:00,70.88,70.93,70.88,70.92,5478.0,69.2262,69.275,69.2262,69.2653,5478.0
2024-10-09 11:25:00,70.92,70.95,70.92,70.93,19299.0,69.2653,69.2946,69.2653,69.275,19299.0
2024-10-09 11:30:00,70.93,70.96,70.91,70.94,42530.0,69.275,69.3043,69.2555,69.2848,42530.0
2024-10-09 11:35:00,70.93,70.95,70.89,70.89,15965.0,69.275,69.2946,69.236,69.236,15965.0
2024-10-09 11:40:00,70.89,70.93,70.88,70.9,11666.0,69.236,69.275,69.2262,69.2457,11666.0
2024-10-09 11:45:00,70.89,70.92,70.89,70.92,17663.0,69.236,69.2653,69.236,69.2653,17663.0
2024-10-09 11:50:00,70.92,70.94,70.91,70.92,11976.0,69.2653,69.2848,69.2555,69.2653,11976.0
2024-10-09 11:55:00,70.92,70.98,70.92,70.98,16197.0,69.2653,69.3239,69.2653,69.3239,16197.0
2024-10-09 12:00:00,70.98,70.98,70.9,70.91,20770.0,69.3239,69.3239,69.2457,69.2555,20770.0
2024-10-09 12:05:00,70.9,70.94,70.9,70.92,6842.0,69.2457,69.2848,69.2457,69.2653,6842.0
2024-10-09 12:10:00,70.92,70.92,70.87,70.87,22220.0,69.2653,69.2653,69.2164,69.2164,22220.0
2024-10-09 12:15:00,70.87,70.88,70.81,70.81,11848.0,69.2164,69.2262,69.1578,69.1578,11848.0
2024-10-09 12:20:00,70.81,70.86,70.8,70.84,9196.0,69.1578,69.2067,69.1481,69.1871,9196.0
2024-10-09 12:25:00,70.84,70.88,70.83,70.87,10188.0,69.1871,69.2262,69.1774,69.2164,10188.0
2024-10-09 12:30:00,70.86,70.87,70.84,70.85,4947.0,69.2067,69.2164,69.1871,69.1969,4947.0
2024-10-09 12:35:00,70.85,70.85,70.83,70.83,6180.0,69.1969,69.1969,69.1774,69.1774,6180.0
2024-10-09 12:40:00,70.83,70.84,70.8,70.82,9443.0,69.1774,69.1871,69.1481,69.1676,9443.0
2024-10-09 12:45:00,70.81,70.83,70.81,70.83,8944.0,69.1578,69.1774,69.1578,69.1774,8944.0
2024-10-09 12:50:00,70.83,70.85,70.76,70.77,18751.0,69.1774,69.1969,69.109,69.1188,18751.0
2024-10-09 12:55:00,70.78,70.81,70.77,70.8,7183.0,69.1285,69.1578,69.1188,69.1481,7183.0
2024-10-09 13:00:00,70.8,70.84,70.8,70.8,5853.0,69.1481,69.1871,69.1481,69.1481,5853.0
2024-10-09 13:05:00,70.8,70.83,70.8,70.83,7914.0,69.1481,69.1774,69.1481,69.1774,7914.0
2024-10-09 13:10:00,70.83,70.86,70.82,70.84,7564.0,69.1774,69.2067,69.1676,69.1871,7564.0
2024-10-09 13:15:00,70.84,70.88,70.84,70.86,6231.0,69.1871,69.2262,69.1871,69.2067,6231.0
2024-10-09 13:20:00,70.85,70.88,70.85,70.87,12634.0,69.1969,69.2262,69.1969,69.2164,12634.0
2024-10-09 13:25:00,70.86,70.86,70.84,70.84,2969.0,69.2067,69.2067,69.1871,69.1871,2969.0
2024-10-09 13:30:00,70.84,70.87,70.84,70.84,31649.0,69.1871,69.2164,69.1871,69.1871,31649.0
2024-10-09 13:35:00,70.86,70.89,70.85,70.89,18263.0,69.2067,69.236,69.1969,69.236,18263.0
2024-10-09 13:40:00,70.88,70.91,70.88,70.89,12195.0,69.2262,69.2555,69.2262,69.236,12195.0
2024-10-09 13:45:00,70.89,70.91,70.88,70.9,9838.0,69.236,69.2555,69.2262,69.2457,9838.0
2024-10-09 13:50:00,70.89,70.89,70.81,70.88,30268.0,69.236,69.236,69.1578,69.2262,30268.0
2024-10-09 13:55:00,70.88,70.9,70.87,70.89,42220.0,69.2262,69.2457,69.2164,69.236,42220.0
2024-10-09 14:00:00,70.89,70.89,70.86,70.89,6240.0,69.236,69.236,69.2067,69.236,6240.0
2024-10-09 14:05:00,70.88,70.9,70.87,70.89,26513.0,69.2262,69.2457,69.2164,69.236,26513.0
2024-10-09 14:10:00,70.89,70.9,70.86,70.88,3463.0,69.236,69.2457,69.2067,69.2262,3463.0
2024-10-09 14:15:00,70.87,70.87,70.84,70.85,3520.0,69.2164,69.2164,69.1871,69.1969,3520.0
2024-10-09 14:20:00,70.86,70.87,70.84,70.86,8340.0,69.2067,69.2164,69.1871,69.2067,8340.0
2024-10-09 14:25:00,70.87,70.94,70.87,70.92,24407.0,69.2164,69.2848,69.2164,69.2653,24407.0
2024-10-09 14:30:00,70.92,70.92,70.89,70.89,19063.0,69.2653,69.2653,69.236,69.236,19063.0
2024-10-09 14:35:00,70.9,70.93,70.9,70.92,11671.0,69.2457,69.275,69.2457,69.2653,11671.0
2024-10-09 14:40:00,70.92,70.93,70.9,70.91,5616.0,69.2653,69.275,69.2457,69.2555,5616.0
2024-10-09 14:45:00,70.91,70.94,70.91,70.93,15120.0,69.2555,69.2848,69.2555,69.275,15120.0
2024-10-09 14:50:00,70.92,70.93,70.9,70.91,10382.0,69.2653,69.275,69.2457,69.2555,10382.0
2024-10-09 14:55:00,70.91,70.91,70.89,70.91,18946.0,69.2555,69.2555,69.236,69.2555,18946.0
2024-10-09 15:00:00,70.9,70.92,70.88,70.92,14378.0,69.2457,69.2653,69.2262,69.2653,14378.0
2024-10-09 15:05:00,70.92,70.93,70.88,70.92,51659.0,69.2653,69.275,69.2262,69.2653,51659.0
2024-10-09 15:10:00,70.92,70.94,70.91,70.92,65172.0,69.2653,69.2848,69.2555,69.2653,65172.0
2024-10-09 15:15:00,70.93,70.96,70.93,70.96,9376.0,69.275,69.3043,69.275,69.3043,9376.0
2024-10-09 15:20:00,70.95,70.97,70.94,70.95,13267.0,69.2946,69.3141,69.2848,69.2946,13267.0
2024-10-09 15:25:00,70.95,70.96,70.94,70.95,29871.0,69.2946,69.3043,69.2848,69.2946,29871.0
2024-10-09 15:30:00,70.94,70.97,70.92,70.96,23358.0,69.2848,69.3141,69.2653,69.3043,23358.0
2024-10-09 15:35:00,70.95,70.97,70.95,70.95,23836.0,69.2946,69.3141,69.2946,69.2946,23836.0
2024-10-09 15:40:00,70.95,70.95,70.9,70.91,37332.0,69.2946,69.2946,69.2457,69.2555,37332.0
2024-10-09 15:45:00,70.9,70.91,70.86,70.89,53056.0,69.2457,69.2555,69.2067,69.236,53056.0
2024-10-09 15:50:00,70.89,70.95,70.89,70.95,76817.0,69.236,69.2946,69.236,69.2946,76817.0
2024-10-09 15:55:00,70.95,70.95,70.89,70.91,466455.0,69.2946,69.2946,69.236,69.2555,466455.0
2024-10-10 09:30:00,70.39,70.49,70.38,70.38,52342.0,68.7476,68.8453,68.7379,68.7379,52342.0
2024-10-10 09:35:00,70.38,70.38,70.28,70.31,77095.0,68.7379,68.7379,68.6402,68.6695,77095.0
2024-10-10 09:40:00,70.31,70.37,70.28,70.29,32415.0,68.6695,68.7281,68.6402,68.65,32415.0
2024-10-10 09:45:00,70.29,70.33,70.21,70.21,14112.0,68.65,68.689,68.5718,68.5718,14112.0
2024-10-10 09:50:00,70.21,70.37,70.21,70.35,22341.0,68.5718,68.7281,68.5718,68.7086,22341.0
2024-10-10 09:55:00,70.34,70.4,70.33,70.34,36644.0,68.6988,68.7574,68.689,68.6988,36644.0
2024-10-10 10:00:00,70.32,70.42,70.32,70.38,19604.0,68.6793,68.7769,68.6793,68.7379,19604.0
2024-10-10 10:05:00,70.37,70.47,70.36,70.47,44722.0,68.7281,68.8258,68.7183,68.8258,44722.0
2024-10-10 10:10:00,70.47,70.54,70.47,70.5,36670.0,68.8258,68.8941,68.8258,68.8551,36670.0
2024-10-10 10:15:00,70.51,70.55,70.48,70.48,20440.0,68.8648,68.9039,68.8355,68.8355,20440.0
2024-10-10 10:20:00,70.5,70.53,70.47,70.5,8965.0,68.8551,68.8844,68.8258,68.8551,8965.0
2024-10-10 10:25:00,70.52,70.52,70.48,70.49,24691.0,68.8746,68.8746,68.8355,68.8453,24691.0
2024-10-10 10:30:00,70.53,70.55,70.5,70.5,6975.0,68.8844,68.9039,68.8551,68.8551,6975.0
2024-10-10 10:35:00,70.52,70.54,70.5,70.51,4775.0,68.8746,68.8941,68.8551,68.8648,4775.0
2024-10-10 10:40:00,70.52,70.6,70.49,70.56,10903.0,68.8746,68.9527,68.8453,68.9137,10903.0
2024-10-10 10:45:00,70.56,70.58,70.52,70.58,9442.0,68.9137,68.9332,68.8746,68.9332,9442.0
2024-10-10 10:50:00,70.62,70.62,70.54,70.55,6502.0,68.9723,68.9723,68.8941,68.9039,6502.0
2024-10-10 10:55:00,70.55,70.63,70.54,70.61,11564.0,68.9039,68.982,68.8941,68.9625,11564.0
2024-10-10 11:00:00,70.62,70.64,70.59,70.63,6434.0,68.9723,68.9918,68.943,68.982,6434.0
2024-10-10 11:05:00,70.65,70.7,70.62,70.67,16546.0,69.0016,69.0504,68.9723,69.0211,16546.0
2024-10-10 11:10:00,70.68,70.69,70.67,70.69,5147.0,69.0309,69.0406,69.0211,69.0406,5147.0
2024-10-10 11:15:00,70.69,70.72,70.69,70.72,3872.0,69.0406,69.0699,69.0406,69.0699,3872.0
2024-10-10 11:20:00,70.72,70.72,70.66,70.68,13358.0,69.0699,69.0699,69.0113,69.0309,13358.0
2024-10-10 11:25:00,70.69,70.71,70.67,70.7,12688.0,69.0406,69.0602,69.0211,69.0504,12688.0
2024-10-10 11:30:00,70.69,70.7,70.64,70.67,6941.0,69.0406,69.0504,68.9918,69.0211,6941.0
2024-10-10 11:35:00,70.69,70.74,70.69,70.73,12358.0,69.0406,69.0895,69.0406,69.0797,12358.0
2024-10-10 11:40:00,70.73,70.73,70.67,70.72,9159.0,69.0797,69.0797,69.0211,69.0699,9159.0
2024-10-10 11:45:00,70.72,70.72,70.67,70.7,7550.0,69.0699,69.0699,69.0211,69.0504,7550.0
2024-10-10 11:50:00,70.7,70.72,70.69,70.72,6072.0,69.0504,69.0699,69.0406,69.0699,6072.0
2024-10-10 11:55:00,70.73,70.74,70.71,70.74,6351.0,69.0797,69.0895,69.0602,69.0895,6351.0
2024-10-10 12:00:00,70.73,70.77,70.72,70.73,6721.0,69.0797,69.1188,69.0699,69.0797,6721.0
2024-10-10 12:05:00,70.73,70.76,70.71,70.72,12012.0,69.0797,69.109,69.0602,69.0699,12012.0
2024-10-10 12:10:00,70.72,70.78,70.72,70.76,16385.0,69.0699,69.1285,69.0699,69.109,16385.0
2024-10-10 12:15:00,70.77,70.8,70.77,70.8,23980.0,69.1188,69.1481,69.1188,69.1481,23980.0
2024-10-10 12:20:00,70.8,70.82,70.79,70.8,10162.0,69.1481,69.1676,69.1383,69.1481,10162.0
2024-10-10 12:25:00,70.81,70.81,70.76,70.77,15943.0,69.1578,69.1578,69.109,69.1188,15943.0
2024-10-10 12:30:00,70.78,70.78,70.72,70.76,50128.0,69.1285,69.1285,69.0699,69.109,50128.0
2024-10-10 12:35:00,70.76,70.77,70.73,70.73,37994.0,69.109,69.1188,69.0797,69.0797,37994.0
2024-10-10 12:40:00,70.73,70.74,70.64,70.66,18394.0,69.0797,69.0895,68.9918,69.0113,18394.0
2024-10-10 12:45:00,70.66,70.67,70.6,70.63,9407.0,69.0113,69.0211,68.9527,68.982,9407.0
2024-10-10 12:50:00,70.63,70.64,70.61,70.62,21600.0,68.982,68.9918,68.9625,68.9723,21600.0
2024-10-10 12:55:00,70.62,70.63,70.57,70.63,119363.0,68.9723,68.982,68.9234,68.982,119363.0
2024-10-10 13:00:00,70.62,70.65,70.61,70.64,17479.0,68.9723,69.0016,68.9625,68.9918,17479.0
2024-10-10 13:05:00,70.63,70.63,70.54,70.56,12945.0,68.982,68.982,68.8941,68.9137,12945.0
2024-10-10 13:10:00,70.56,70.62,70.56,70.6,18130.0,68.9137,68.9723,68.9137,68.9527,18130.0
2024-10-10 13:15:00,70.6,70.66,70.59,70.66,3796.0,68.9527,69.0113,68.943,69.0113,3796.0
2024-10-10 13:20:00,70.66,70.76,70.65,70.75,14321.0,69.0113,69.109,69.0016,69.0992,14321.0
2024-10-10 13:25:00,70.75,70.76,70.74,70.74,9999.0,69.0992,69.109,69.0895,69.0895,9999.0
2024-10-10 13:30:00,70.75,70.77,70.74,70.77,11251.0,69.0992,69.1188,69.0895,69.1188,11251.0
2024-10-10 13:35:00,70.77,70.8,70.75,70.76,9923.0,69.1188,69.1481,69.0992,69.109,9923.0
2024-10-10 13:40:00,70.77,70.79,70.75,70.78,9969.0,69.1188,69.1383,69.0992,69.1285,9969.0
2024-10-10 13:45:00,70.79,70.8,70.73,70.74,10576.0,69.1383,69.1481,69.0797,69.0895,10576.0
2024-10-10 13:50:00,70.74,70.75,70.66,70.75,18227.0,69.0895,69.0992,69.0113,69.0992,18227.0
2024-10-10 13:55:00,70.76,70.8,70.75,70.79,8965.0,69.109,69.1481,69.0992,69.1383,8965.0
2024-10-10 14:00:00,70.8,70.8,70.76,70.77,94873.0,69.1481,69.1481,69.109,69.1188,94873.0
2024-10-10 14:05:00,70.77,70.8,70.75,70.78,20609.0,69.1188,69.1481,69.0992,69.1285,20609.0
2024-10-10 14:10:00,70.77,70.79,70.73,70.73,19461.0,69.1188,69.1383,69.0797,69.0797,19461.0
2024-10-10 14:15:00,70.74,70.76,70.71,70.76,16510.0,69.0895,69.109,69.0602,69.109,16510.0
2024-10-10 14:20:00,70.75,70.77,70.74,70.76,8360.0,69.0992,69.1188,69.0895,69.109,8360.0
2024-10-10 14:25:00,70.76,70.76,70.73,70.74,14623.0,69.109,69.109,69.0797,69.0895,14623.0
2024-10-10 14:30:00,70.74,70.76,70.72,70.76,16579.0,69.0895,69.109,69.0699,69.109,16579.0
2024-10-10 14:35:00,70.76,70.76,70.72,70.74,11020.0,69.109,69.109,69.0699,69.0895,11020.0
2024-10-10 14:40:00,70.73,70.75,70.68,70.74,23914.0,69.0797,69.0992,69.0309,69.0895,23914.0
2024-10-10 14:45:00,70.73,70.75,70.72,70.72,9108.0,69.0797,69.0992,69.0699,69.0699,9108.0
2024-10-10 14:50:00,70.71,70.71,70.64,70.65,17418.0,69.0602,69.0602,68.9918,69.0016,17418.0
2024-10-10 14:55:00,70.65,70.68,70.65,70.66,18025.0,69.0016,69.0309,69.0016,69.0113,18025.0
2024-10-10 15:00:00,70.66,70.67,70.64,70.66,12947.0,69.0113,69.0211,68.9918,69.0113,12947.0
2024-10-10 15:05:00,70.66,70.67,70.64,70.65,14679.0,69.0113,69.0211,68.9918,69.0016,14679.0
2024-10-10 15:10:00,70.66,70.68,70.65,70.67,4524.0,69.0113,69.0309,69.0016,69.0211,4524.0
2024-10-10 15:15:00,70.67,70.72,70.66,70.72,8289.0,69.0211,69.0699,69.0113,69.0699,8289.0
2024-10-10 15:20:00,70.72,70.75,70.72,70.74,13440.0,69.0699,69.0992,69.0699,69.0895,13440.0
2024-10-10 15:25:00,70.73,70.74,70.69,70.72,87850.0,69.0797,69.0895,69.0406,69.0699,87850.0
2024-10-10 15:30:00,70.72,70.77,70.72,70.75,23497.0,69.0699,69.1188,69.0699,69.0992,23497.0
2024-10-10 15:35:00,70.76,70.79,70.75,70.78,13486.0,69.109,69.1383,69.0992,69.1285,13486.0
2024-10-10 15:40:00,70.78,70.82,70.78,70.81,21415.0,69.1285,69.1676,69.1285,69.1578,21415.0
2024-10-10 15:45:00,70.81,70.84,70.8,70.83,17858.0,69.1578,69.1871,69.1481,69.1774,17858.0
2024-10-10 15:50:00,70.84,70.9,70.83,70.89,88385.0,69.1871,69.2457,69.1774,69.236,88385.0
2024-10-10 15:55:00,70.88,70.92,70.87,70.9,401052.0,69.2262,69.2653,69.2164,69.2457,401052.0
2024-10-11 09:30:00,70.62,70.79,70.59,70.77,48426.0,68.9723,69.1383,68.943,69.1188,48426.0
2024-10-11 09:35:00,70.78,70.79,70.73,70.78,75701.0,69.1285,69.1383,69.0797,69.1285,75701.0
2024-10-11 09:40:00,70.8,70.83,70.79,70.83,35609.0,69.1481,69.1774,69.1383,69.1774,35609.0
2024-10-11 09:45:00,70.83,70.86,70.81,70.85,19133.0,69.1774,69.2067,69.1578,69.1969,19133.0
2024-10-11 09:50:00,70.84,70.96,70.84,70.94,32677.0,69.1871,69.3043,69.1871,69.2848,32677.0
2024-10-11 09:55:00,70.94,70.97,70.93,70.93,28578.0,69.2848,69.3141,69.275,69.275,28578.0
2024-10-11 10:00:00,70.94,70.97,70.91,70.96,16325.0,69.2848,69.3141,69.2555,69.3043,16325.0
2024-10-11 10:05:00,70.95,71.04,70.94,71.02,27044.0,69.2946,69.3825,69.2848,69.3629,27044.0
2024-10-11 10:10:00,71.01,71.06,71.0,71.06,58701.0,69.3532,69.402,69.3434,69.402,58701.0
2024-10-11 10:15:00,71.06,71.07,71.03,71.05,16869.0,69.402,69.4118,69.3727,69.3922,16869.0
2024-10-11 10:20:00,71.06,71.07,71.02,71.05,16057.0,69.402,69.4118,69.3629,69.3922,16057.0
2024-10-11 10:25:00,71.04,71.08,70.99,71.0,45510.0,69.3825,69.4215,69.3336,69.3434,45510.0
2024-10-11 10:30:00,71.0,71.01,70.93,70.98,17176.0,69.3434,69.3532,69.275,69.3239,17176.0
2024-10-11 10:35:00,70.98,70.99,70.94,70.97,11931.0,69.3239,69.3336,69.2848,69.3141,11931.0
2024-10-11 10:40:00,70.98,71.02,70.94,70.95,11162.0,69.3239,69.3629,69.2848,69.2946,11162.0
2024-10-11 10:45:00,70.95,70.97,70.9,70.95,83752.0,69.2946,69.3141,69.2457,69.2946,83752.0
2024-10-11 10:50:00,70.95,70.96,70.9,70.91,36825.0,69.2946,69.3043,69.2457,69.2555,36825.0
2024-10-11 10:55:00,70.91,70.94,70.9,70.91,21227.0,69.2555,69.2848,69.2457,69.2555,21227.0
2024-10-11 11:00:00,70.91,70.93,70.89,70.92,15384.0,69.2555,69.275,69.236,69.2653,15384.0
2024-10-11 11:05:00,70.92,71.01,70.92,70.99,18206.0,69.2653,69.3532,69.2653,69.3336,18206.0
2024-10-11 11:10:00,71.01,71.08,71.01,71.08,11185.0,69.3532,69.4215,69.3532,69.4215,11185.0
2024-10-11 11:15:00,71.08,71.1,71.04,71.05,17890.0,69.4215,69.4411,69.3825,69.3922,17890.0
2024-10-11 11:20:00,71.05,71.08,71.04,71.06,18726.0,69.3922,69.4215,69.3825,69.402,18726.0
2024-10-11 11:25:00,71.06,71.1,71.04,71.1,91619.0,69.402,69.4411,69.3825,69.4411,91619.0
2024-10-11 11:30:00,71.09,71.1,71.06,71.08,220999.0,69.4313,69.4411,69.402,69.4215,220999.0
2024-10-11 11:35:00,71.08,71.11,71.07,71.1,178988.0,69.4215,69.4508,69.4118,69.4411,178988.0
2024-10-11 11:40:00,71.1,71.12,71.08,71.09,29291.0,69.4411,69.4606,69.4215,69.4313,29291.0
2024-10-11 11:45:00,71.09,71.1,71.04,71.05,14814.0,69.4313,69.4411,69.3825,69.3922,14814.0
2024-10-11 11:50:00,71.05,71.06,71.04,71.04,55726.0,69.3922,69.402,69.3825,69.3825,55726.0
2024-10-11 11:55:00,71.05,71.05,71.01,71.02,105132.0,69.3922,69.3922,69.3532,69.3629,105132.0
2024-10-11 12:00:00,71.02,71.04,71.0,71.03,53827.0,69.3629,69.3825,69.3434,69.3727,53827.0
2024-10-11 12:05:00,71.03,71.06,71.02,71.03,46765.0,69.3727,69.402,69.3629,69.3727,46765.0
2024-10-11 12:10:00,71.03,71.03,71.0,71.01,22334.0,69.3727,69.3727,69.3434,69.3532,22334.0
2024-10-11 12:15:00,71.01,71.05,71.0,71.05,26501.0,69.3532,69.3922,69.3434,69.3922,26501.0
2024-10-11 12:20:00,71.04,71.04,70.99,71.03,140889.0,69.3825,69.3825,69.3336,69.3727,140889.0
2024-10-11 12:25:00,71.03,71.03,71.0,71.03,19797.0,69.3727,69.3727,69.3434,69.3727,19797.0
2024-10-11 12:30:00,71.02,71.04,71.01,71.03,16626.0,69.3629,69.3825,69.3532,69.3727,16626.0
2024-10-11 12:35:00,71.03,71.05,71.01,71.04,44006.0,69.3727,69.3922,69.3532,69.3825,44006.0
2024-10-11 12:40:00,71.04,71.05,71.0,71.01,39356.0,69.3825,69.3922,69.3434,69.3532,39356.0
2024-10-11 12:45:00,71.01,71.01,70.99,71.01,22715.0,69.3532,69.3532,69.3336,69.3532,22715.0
2024-10-11 12:50:00,71.01,71.03,70.98,70.99,19579.0,69.3532,69.3727,69.3239,69.3336,19579.0
2024-10-11 12:55:00,70.98,71.02,70.97,71.01,30981.0,69.3239,69.3629,69.3141,69.3532,30981.0
2024-10-11 13:00:00,71.01,71.03,71.0,71.0,21775.0,69.3532,69.3727,69.3434,69.3434,21775.0
2024-10-11 13:05:00,71.0,71.0,70.96,70.98,16535.0,69.3434,69.3434,69.3043,69.3239,16535.0
2024-10-11 13:10:00,70.98,70.98,70.95,70.95,16961.0,69.3239,69.3239,69.2946,69.2946,16961.0
2024-10-11 13:15:00,70.95,70.96,70.9,70.92,17540.0,69.2946,69.3043,69.2457,69.2653,17540.0
2024-10-11 13:20:00,70.92,70.94,70.91,70.94,12165.0,69.2653,69.2848,69.2555,69.2848,12165.0
2024-10-11 13:25:00,70.94,70.95,70.93,70.94,8844.0,69.2848,69.2946,69.275,69.2848,8844.0
2024-10-11 13:30:00,70.95,70.96,70.93,70.96,16535.0,69.2946,69.3043,69.275,69.3043,16535.0
2024-10-11 13:35:00,70.95,70.98,70.94,70.98,9306.0,69.2946,69.3239,69.2848,69.3239,9306.0
2024-10-11 13:40:00,70.98,71.01,70.98,71.01,21493.0,69.3239,69.3532,69.3239,69.3532,21493.0
2024-10-11 13:45:00,71.01,71.01,70.99,71.0,6948.0,69.3532,69.3532,69.3336,69.3434,6948.0
2024-10-11 13:50:00,70.99,71.0,70.98,70.98,6231.0,69.3336,69.3434,69.3239,69.3239,6231.0
2024-10-11 13:55:00,70.99,71.01,70.97,71.0,19633.0,69.3336,69.3532,69.3141,69.3434,19633.0
2024-10-11 14:00:00,70.99,71.01,70.98,71.01,25337.0,69.3336,69.3532,69.3239,69.3532,25337.0
2024-10-11 14:05:00,71.01,71.02,71.0,71.02,7050.0,69.3532,69.3629,69.3434,69.3629,7050.0
2024-10-11 14:10:00,71.03,71.05,71.02,71.05,9832.0,69.3727,69.3922,69.3629,69.3922,9832.0
2024-10-11 14:15:00,71.05,71.1,71.04,71.1,13427.0,69.3922,69.4411,69.3825,69.4411,13427.0
2024-10-11 14:20:00,71.09,71.1,71.07,71.08,9051.0,69.4313,69.4411,69.4118,69.4215,9051.0
2024-10-11 14:25:00,71.08,71.09,71.06,71.06,5750.0,69.4215,69.4313,69.402,69.402,5750.0
2024-10-11 14:30:00,71.07,71.08,71.06,71.07,5572.0,69.4118,69.4215,69.402,69.4118,5572.0
2024-10-11 14:35:00,71.07,71.08,71.0,71.05,10954.0,69.4118,69.4215,69.3434,69.3922,10954.0
2024-10-11 14:40:00,71.05,71.06,71.03,71.06,7155.0,69.3922,69.402,69.3727,69.402,7155.0
2024-10-11 14:45:00,71.06,71.08,71.05,71.08,7404.0,69.402,69.4215,69.3922,69.4215,7404.0
2024-10-11 14:50:00,71.07,71.07,71.05,71.06,5975.0,69.4118,69.4118,69.3922,69.402,5975.0
2024-10-11 14:55:00,71.06,71.09,71.06,71.09,10542.0,69.402,69.4313,69.402,69.4313,10542.0
2024-10-11 15:00:00,71.09,71.1,71.08,71.09,12451.0,69.4313,69.4411,69.4215,69.4313,12451.0
2024-10-11 15:05:00,71.09,71.11,71.08,71.09,9876.0,69.4313,69.4508,69.4215,69.4313,9876.0
2024-10-11 15:10:00,71.09,71.11,71.08,71.09,10283.0,69.4313,69.4508,69.4215,69.4313,10283.0
2024-10-11 15:15:00,71.1,71.11,71.09,71.11,6003.0,69.4411,69.4508,69.4313,69.4508,6003.0
2024-10-11 15:20:00,71.11,71.11,71.09,71.11,10142.0,69.4508,69.4508,69.4313,69.4508,10142.0
2024-10-11 15:25:00,71.1,71.11,71.09,71.09,8355.0,69.4411,69.4508,69.4313,69.4313,8355.0
2024-10-11 15:30:00,71.09,71.11,71.08,71.11,8921.0,69.4313,69.4508,69.4215,69.4508,8921.0
2024-10-11 15:35:00,71.11,71.11,71.08,71.09,23988.0,69.4508,69.4508,69.4215,69.4313,23988.0
2024-10-11 15:40:00,71.09,71.1,71.07,71.09,27759.0,69.4313,69.4411,69.4118,69.4313,27759.0
2024-10-11 15:45:00,71.08,71.1,71.06,71.08,37176.0,69.4215,69.4411,69.402,69.4215,37176.0
2024-10-11 15:50:00,71.08,71.09,71.06,71.08,76477.0,69.4215,69.4313,69.402,69.4215,76477.0
2024-10-11 15:55:00,71.07,71.07,71.02,71.05,395397.0,69.4118,69.4118,69.3629,69.3922,395397.0
2024-10-14 09:30:00,70.88,70.91,70.83,70.9,47774.0,69.2262,69.2555,69.1774,69.2457,47774.0
2024-10-14 09:35:00,70.89,70.91,70.83,70.88,62498.0,69.236,69.2555,69.1774,69.2262,62498.0
2024-10-14 09:40:00,70.89,71.03,70.87,71.03,47295.0,69.236,69.3727,69.2164,69.3727,47295.0
2024-10-14 09:45:00,71.02,71.16,71.01,71.16,10679.0,69.3629,69.4997,69.3532,69.4997,10679.0
2024-10-14 09:50:00,71.17,71.17,71.07,71.07,18325.0,69.5094,69.5094,69.4118,69.4118,18325.0
2024-10-14 09:55:00,71.08,71.17,71.08,71.13,25770.0,69.4215,69.5094,69.4215,69.4704,25770.0
2024-10-14 10:00:00,71.14,71.15,71.08,71.08,78395.0,69.4801,69.4899,69.4215,69.4215,78395.0
2024-10-14 10:05:00,71.06,71.07,70.98,71.03,85308.0,69.402,69.4118,69.3239,69.3727,85308.0
2024-10-14 10:10:00,71.04,71.06,71.01,71.05,16209.0,69.3825,69.402,69.3532,69.3922,16209.0
2024-10-14 10:15:00,71.05,71.05,70.99,71.01,42276.0,69.3922,69.3922,69.3336,69.3532,42276.0
2024-10-14 10:20:00,71.01,71.08,71.0,71.07,7023.0,69.3532,69.4215,69.3434,69.4118,7023.0
2024-10-14 10:25:00,71.07,71.12,71.06,71.08,32298.0,69.4118,69.4606,69.402,69.4215,32298.0
2024-10-14 10:30:00,71.09,71.12,71.08,71.09,69196.0,69.4313,69.4606,69.4215,69.4313,69196.0
2024-10-14 10:35:00,71.09,71.09,71.04,71.06,90869.0,69.4313,69.4313,69.3825,69.402,90869.0
2024-10-14 10:40:00,71.06,71.09,71.05,71.08,28073.0,69.402,69.4313,69.3922,69.4215,28073.0
2024-10-14 10:45:00,71.06,71.11,71.03,71.03,28757.0,69.402,69.4508,69.3727,69.3727,28757.0
2024-10-14 10:50:00,71.03,71.06,71.0,71.06,33182.0,69.3727,69.402,69.3434,69.402,33182.0
2024-10-14 10:55:00,71.06,71.06,71.01,71.03,44094.0,69.402,69.402,69.3532,69.3727,44094.0
2024-10-14 11:00:00,71.03,71.06,71.0,71.03,46557.0,69.3727,69.402,69.3434,69.3727,46557.0
2024-10-14 11:05:00,71.03,71.06,71.02,71.05,20426.0,69.3727,69.402,69.3629,69.3922,20426.0
2024-10-14 11:10:00,71.06,71.12,71.05,71.12,23690.0,69.402,69.4606,69.3922,69.4606,23690.0
2024-10-14 11:15:00,71.11,71.12,71.08,71.09,11516.0,69.4508,69.4606,69.4215,69.4313,11516.0
2024-10-14 11:20:00,71.09,71.09,71.04,71.06,21226.0,69.4313,69.4313,69.3825,69.402,21226.0
2024-10-14 11:25:00,71.05,71.07,71.04,71.06,20736.0,69.3922,69.4118,69.3825,69.402,20736.0
2024-10-14 11:30:00,71.06,71.09,71.04,71.09,27102.0,69.402,69.4313,69.3825,69.4313,27102.0
2024-10-14 11:35:00,71.09,71.13,71.09,71.12,13108.0,69.4313,69.4704,69.4313,69.4606,13108.0
2024-10-14 11:40:00,71.12,71.12,71.09,71.09,6298.0,69.4606,69.4606,69.4313,69.4313,6298.0
2024-10-14 11:45:00,71.09,71.11,71.08,71.11,74505.0,69.4313,69.4508,69.4215,69.4508,74505.0
2024-10-14 11:50:00,71.1,71.13,71.09,71.1,19979.0,69.4411,69.4704,69.4313,69.4411,19979.0
2024-10-14 11:55:00,71.11,71.12,71.1,71.11,6262.0,69.4508,69.4606,69.4411,69.4508,6262.0
2024-10-14 12:00:00,71.11,71.13,71.1,71.13,12430.0,69.4508,69.4704,69.4411,69.4704,12430.0
2024-10-14 12:05:00,71.12,71.12,71.1,71.11,6784.0,69.4606,69.4606,69.4411,69.4508,6784.0
2024-10-14 12:10:00,71.12,71.12,71.09,71.11,12676.0,69.4606,69.4606,69.4313,69.4508,12676.0
2024-10-14 12:15:00,71.1,71.11,71.08,71.09,11993.0,69.4411,69.4508,69.4215,69.4313,11993.0
2024-10-14 12:20:00,71.09,71.1,71.08,71.09,87649.0,69.4313,69.4411,69.4215,69.4313,87649.0
2024-10-14 12:25:00,71.09,71.09,71.07,71.08,5258.0,69.4313,69.4313,69.4118,69.4215,5258.0
2024-10-14 12:30:00,71.08,71.09,71.07,71.08,3424.0,69.4215,69.4313,69.4118,69.4215,3424.0
2024-10-14 12:35:00,71.08,71.11,71.07,71.1,2310.0,69.4215,69.4508,69.4118,69.4411,2310.0
2024-10-14 12:40:00,71.11,71.11,71.09,71.09,6896.0,69.4508,69.4508,69.4313,69.4313,6896.0
2024-10-14 12:45:00,71.1,71.11,71.09,71.09,5134.0,69.4411,69.4508,69.4313,69.4313,5134.0
2024-10-14 12:50:00,71.09,71.11,71.09,71.11,2415.0,69.4313,69.4508,69.4313,69.4508,2415.0
2024-10-14 12:55:00,71.11,71.11,71.1,71.1,5970.0,69.4508,69.4508,69.4411,69.4411,5970.0
2024-10-14 13:00:00,71.11,71.14,71.1,71.13,3553.0,69.4508,69.4801,69.4411,69.4704,3553.0
2024-10-14 13:05:00,71.14,71.14,71.08,71.09,10952.0,69.4801,69.4801,69.4215,69.4313,10952.0
2024-10-14 13:10:00,71.09,71.09,71.06,71.06,4887.0,69.4313,69.4313,69.402,69.402,4887.0
2024-10-14 13:15:00,71.07,71.08,71.06,71.07,7298.0,69.4118,69.4215,69.402,69.4118,7298.0
2024-10-14 13:20:00,71.08,71.08,71.07,71.08,11900.0,69.4215,69.4215,69.4118,69.4215,11900.0
2024-10-14 13:25:00,71.08,71.09,71.07,71.08,3020.0,69.4215,69.4313,69.4118,69.4215,3020.0
2024-10-14 13:30:00,71.08,71.1,71.07,71.1,9375.0,69.4215,69.4411,69.4118,69.4411,9375.0
2024-10-14 13:35:00,71.1,71.14,71.1,71.13,3543.0,69.4411,69.4801,69.4411,69.4704,3543.0
2024-10-14 13:40:00,71.14,71.15,71.13,71.13,9263.0,69.4801,69.4899,69.4704,69.4704,9263.0
2024-10-14 13:45:00,71.13,71.14,71.12,71.13,9516.0,69.4704,69.4801,69.4606,69.4704,9516.0
2024-10-14 13:50:00,71.13,71.14,71.12,71.13,11407.0,69.4704,69.4801,69.4606,69.4704,11407.0
2024-10-14 13:55:00,71.12,71.13,71.12,71.13,3940.0,69.4606,69.4704,69.4606,69.4704,3940.0
2024-10-14 14:00:00,71.13,71.13,71.09,71.11,56077.0,69.4704,69.4704,69.4313,69.4508,56077.0
2024-10-14 14:05:00,71.11,71.14,71.1,71.14,12267.0,69.4508,69.4801,69.4411,69.4801,12267.0
2024-10-14 14:10:00,71.13,71.15,71.12,71.15,14742.0,69.4704,69.4899,69.4606,69.4899,14742.0
2024-10-14 14:15:00,71.14,71.17,71.14,71.16,9435.0,69.4801,69.5094,69.4801,69.4997,9435.0
2024-10-14 14:20:00,71.17,71.18,71.16,71.17,8354.0,69.5094,69.5192,69.4997,69.5094,8354.0
2024-10-14 14:25:00,71.17,71.17,71.16,71.16,3531.0,69.5094,69.5094,69.4997,69.4997,3531.0
2024-10-14 14:30:00,71.16,71.17,71.15,71.15,3044.0,69.4997,69.5094,69.4899,69.4899,3044.0
2024-10-14 14:35:00,71.16,71.18,71.15,71.17,4032.0,69.4997,69.5192,69.4899,69.5094,4032.0
2024-10-14 14:40:00,71.17,71.19,71.17,71.18,3492.0,69.5094,69.529,69.5094,69.5192,3492.0
2024-10-14 14:45:00,71.19,71.19,71.17,71.17,11262.0,69.529,69.529,69.5094,69.5094,11262.0
2024-10-14 14:50:00,71.18,71.18,71.16,71.16,9960.0,69.5192,69.5192,69.4997,69.4997,9960.0
2024-10-14 14:55:00,71.15,71.16,71.13,71.14,53553.0,69.4899,69.4997,69.4704,69.4801,53553.0
2024-10-14 15:00:00,71.14,71.16,71.09,71.16,37262.0,69.4801,69.4997,69.4313,69.4997,37262.0
2024-10-14 15:05:00,71.16,71.16,71.15,71.15,35846.0,69.4997,69.4997,69.4899,69.4899,35846.0
2024-10-14 15:10:00,71.16,71.17,71.15,71.17,8373.0,69.4997,69.5094,69.4899,69.5094,8373.0
2024-10-14 15:15:00,71.17,71.21,71.16,71.2,20352.0,69.5094,69.5485,69.4997,69.5387,20352.0
2024-10-14 15:20:00,71.2,71.21,71.18,71.2,14851.0,69.5387,69.5485,69.5192,69.5387,14851.0
2024-10-14 15:25:00,71.2,71.22,71.18,71.19,21541.0,69.5387,69.5583,69.5192,69.529,21541.0
2024-10-14 15:30:00,71.19,71.2,71.18,71.2,15346.0,69.529,69.5387,69.5192,69.5387,15346.0
2024-10-14 15:35:00,71.19,71.21,71.17,71.17,19328.0,69.529,69.5485,69.5094,69.5094,19328.0
2024-10-14 15:40:00,71.17,71.2,71.17,71.2,43722.0,69.5094,69.5387,69.5094,69.5387,43722.0
2024-10-14 15:45:00,71.2,71.2,71.18,71.2,40387.0,69.5387,69.5387,69.5192,69.5387,40387.0
2024-10-14 15:50:00,71.2,71.2,71.16,71.17,139066.0,69.5387,69.5387,69.4997,69.5094,139066.0
2024-10-14 15:55:00,71.17,71.18,71.14,71.16,234901.0,69.5094,69.5192,69.4801,69.4997,234901.0
2024-10-15 09:30:00,70.75,70.77,70.67,70.68,103625.0,69.0992,69.1188,69.0211,69.0309,103625.0
2024-10-15 09:35:00,70.68,70.69,70.62,70.62,40335.0,69.0309,69.0406,68.9723,68.9723,40335.0
2024-10-15 09:40:00,70.62,70.65,70.61,70.61,61696.0,68.9723,69.0016,68.9625,68.9625,61696.0
2024-10-15 09:45:00,70.61,70.64,70.6,70.63,17058.0,68.9625,68.9918,68.9527,68.982,17058.0
2024-10-15 09:50:00,70.6,70.62,70.57,70.59,8400.0,68.9527,68.9723,68.9234,68.943,8400.0
2024-10-15 09:55:00,70.6,70.64,70.56,70.56,56194.0,68.9527,68.9918,68.9137,68.9137,56194.0
2024-10-15 10:00:00,70.56,70.6,70.55,70.59,95915.0,68.9137,68.9527,68.9039,68.943,95915.0
2024-10-15 10:05:00,70.59,70.63,70.58,70.62,52926.0,68.943,68.982,68.9332,68.9723,52926.0
2024-10-15 10:10:00,70.62,70.62,70.53,70.53,37358.0,68.9723,68.9723,68.8844,68.8844,37358.0
2024-10-15 10:15:00,70.53,70.56,70.52,70.56,23892.0,68.8844,68.9137,68.8746,68.9137,23892.0
2024-10-15 10:20:00,70.56,70.56,70.48,70.5,47649.0,68.9137,68.9137,68.8355,68.8551,47649.0
2024-10-15 10:25:00,70.5,70.53,70.39,70.39,60880.0,68.8551,68.8844,68.7476,68.7476,60880.0
2024-10-15 10:30:00,70.37,70.37,70.2,70.25,110633.0,68.7281,68.7281,68.5621,68.6109,110633.0
2024-10-15 10:35:00,70.26,70.28,70.13,70.16,86692.0,68.6207,68.6402,68.4937,68.523,86692.0
2024-10-15 10:40:00,70.15,70.3,70.12,70.27,45933.0,68.5132,68.6597,68.4839,68.6304,45933.0
2024-10-15 10:45:00,70.27,70.36,70.25,70.31,64532.0,68.6304,68.7183,68.6109,68.6695,64532.0
2024-10-15 10:50:00,70.31,70.4,70.3,70.39,60749.0,68.6695,68.7574,68.6597,68.7476,60749.0
2024-10-15 10:55:00,70.38,70.4,70.27,70.28,110874.0,68.7379,68.7574,68.6304,68.6402,110874.0
2024-10-15 11:00:00,70.28,70.36,70.27,70.31,35266.0,68.6402,68.7183,68.6304,68.6695,35266.0
2024-10-15 11:05:00,70.31,70.32,70.25,70.26,47240.0,68.6695,68.6793,68.6109,68.6207,47240.0
2024-10-15 11:10:00,70.26,70.27,70.2,70.24,35742.0,68.6207,68.6304,68.5621,68.6011,35742.0
2024-10-15 11:15:00,70.25,70.3,70.23,70.23,22105.0,68.6109,68.6597,68.5914,68.5914,22105.0
2024-10-15 11:20:00,70.23,70.24,70.21,70.22,14132.0,68.5914,68.6011,68.5718,68.5816,14132.0
2024-10-15 11:25:00,70.23,70.23,70.18,70.19,42616.0,68.5914,68.5914,68.5425,68.5523,42616.0
2024-10-15 11:30:00,70.19,70.24,70.16,70.18,22062.0,68.5523,68.6011,68.523,68.5425,22062.0
2024-10-15 11:35:00,70.17,70.17,70.03,70.04,41987.0,68.5328,68.5328,68.396,68.4058,41987.0
2024-10-15 11:40:00,70.05,70.16,70.04,70.14,282439.0,68.4156,68.523,68.4058,68.5035,282439.0
2024-10-15 11:45:00,70.13,70.13,70.01,70.03,103992.0,68.4937,68.4937,68.3765,68.396,103992.0
2024-10-15 11:50:00,70.03,70.07,70.0,70.01,65415.0,68.396,68.4351,68.3667,68.3765,65415.0
2024-10-15 11:55:00,70.01,70.05,70.0,70.01,13347.0,68.3765,68.4156,68.3667,68.3765,13347.0
2024-10-15 12:00:00,70.02,70.03,69.92,69.93,70565.0,68.3863,68.396,68.2886,68.2984,70565.0
2024-10-15 12:05:00,69.92,70.0,69.89,69.98,69538.0,68.2886,68.3667,68.2593,68.3472,69538.0
2024-10-15 12:10:00,69.98,69.99,69.92,69.95,62599.0,68.3472,68.357,68.2886,68.3179,62599.0
2024-10-15 12:15:00,69.95,70.04,69.95,70.03,47115.0,68.3179,68.4058,68.3179,68.396,47115.0
2024-10-15 12:20:00,70.04,70.06,69.96,69.98,29969.0,68.4058,68.4253,68.3277,68.3472,29969.0
2024-10-15 12:25:00,69.98,70.03,69.98,70.03,82683.0,68.3472,68.396,68.3472,68.396,82683.0
2024-10-15 12:30:00,70.03,70.07,70.01,70.05,38983.0,68.396,68.4351,68.3765,68.4156,38983.0
2024-10-15 12:35:00,70.05,70.07,70.02,70.06,29438.0,68.4156,68.4351,68.3863,68.4253,29438.0
2024-10-15 12:40:00,70.06,70.07,69.98,70.01,39948.0,68.4253,68.4351,68.3472,68.3765,39948.0
2024-10-15 12:45:00,70.01,70.02,69.95,70.0,49116.0,68.3765,68.3863,68.3179,68.3667,49116.0
2024-10-15 12:50:00,70.0,70.0,69.95,69.97,37170.0,68.3667,68.3667,68.3179,68.3374,37170.0
2024-10-15 12:55:00,69.97,69.99,69.96,69.98,36057.0,68.3374,68.357,68.3277,68.3472,36057.0
2024-10-15 13:00:00,69.98,70.0,69.93,69.97,94331.0,68.3472,68.3667,68.2984,68.3374,94331.0
2024-10-15 13:05:00,69.97,69.98,69.9,69.91,40740.0,68.3374,68.3472,68.2691,68.2788,40740.0
2024-10-15 13:10:00,69.91,69.92,69.85,69.88,82028.0,68.2788,68.2886,68.2202,68.2495,82028.0
2024-10-15 13:15:00,69.89,69.91,69.82,69.89,61749.0,68.2593,68.2788,68.1909,68.2593,61749.0
2024-10-15 13:20:00,69.89,69.89,69.81,69.82,47725.0,68.2593,68.2593,68.1812,68.1909,47725.0
2024-10-15 13:25:00,69.82,69.86,69.81,69.83,59799.0,68.1909,68.23,68.1812,68.2007,59799.0
2024-10-15 13:30:00,69.83,69.85,69.78,69.81,78415.0,68.2007,68.2202,68.1519,68.1812,78415.0
2024-10-15 13:35:00,69.81,69.89,69.79,69.87,30673.0,68.1812,68.2593,68.1616,68.2398,30673.0
2024-10-15 13:40:00,69.87,69.89,69.86,69.88,33730.0,68.2398,68.2593,68.23,68.2495,33730.0
2024-10-15 13:45:00,69.88,69.92,69.87,69.89,36167.0,68.2495,68.2886,68.2398,68.2593,36167.0
2024-10-15 13:50:00,69.88,69.89,69.84,69.84,31633.0,68.2495,68.2593,68.2105,68.2105,31633.0
2024-10-15 13:55:00,69.84,69.86,69.78,69.81,40101.0,68.2105,68.23,68.1519,68.1812,40101.0
2024-10-15 14:00:00,69.81,69.89,69.79,69.88,11381.0,68.1812,68.2593,68.1616,68.2495,11381.0
2024-10-15 14:05:00,69.88,69.88,69.81,69.82,14300.0,68.2495,68.2495,68.1812,68.1909,14300.0
2024-10-15 14:10:00,69.82,69.83,69.79,69.81,51329.0,68.1909,68.2007,68.1616,68.1812,51329.0
2024-10-15 14:15:00,69.81,69.84,69.79,69.81,317274.0,68.1812,68.2105,68.1616,68.1812,317274.0
2024-10-15 14:20:00,69.82,69.87,69.81,69.84,12145.0,68.1909,68.2398,68.1812,68.2105,12145.0
2024-10-15 14:25:00,69.83,69.83,69.75,69.77,11118.0,68.2007,68.2007,68.1226,68.1421,11118.0
2024-10-15 14:30:00,69.78,69.8,69.76,69.76,11785.0,68.1519,68.1714,68.1323,68.1323,11785.0
2024-10-15 14:35:00,69.75,69.78,69.73,69.76,16798.0,68.1226,68.1519,68.103,68.1323,16798.0
2024-10-15 14:40:00,69.77,69.81,69.76,69.81,50163.0,68.1421,68.1812,68.1323,68.1812,50163.0
2024-10-15 14:45:00,69.81,69.82,69.78,69.81,17301.0,68.1812,68.1909,68.1519,68.1812,17301.0
2024-10-15 14:50:00,69.81,69.85,69.8,69.83,30082.0,68.1812,68.2202,68.1714,68.2007,30082.0
2024-10-15 14:55:00,69.82,69.83,69.77,69.79,24333.0,68.1909,68.2007,68.1421,68.1616,24333.0
2024-10-15 15:00:00,69.8,69.8,69.72,69.72,38998.0,68.1714,68.1714,68.0933,68.0933,38998.0
2024-10-15 15:05:00,69.73,69.74,69.67,69.7,79215.0,68.103,68.1128,68.0444,68.0737,79215.0
2024-10-15 15:10:00,69.7,69.74,69.69,69.7,50877.0,68.0737,68.1128,68.064,68.0737,50877.0
2024-10-15 15:15:00,69.7,69.71,69.65,69.69,46758.0,68.0737,68.0835,68.0249,68.064,46758.0
2024-10-15 15:20:00,69.69,69.76,69.67,69.75,43850.0,68.064,68.1323,68.0444,68.1226,43850.0
2024-10-15 15:25:00,69.76,69.76,69.7,69.71,44514.0,68.1323,68.1323,68.0737,68.0835,44514.0
2024-10-15 15:30:00,69.7,69.72,69.65,69.65,69515.0,68.0737,68.0933,68.0249,68.0249,69515.0
2024-10-15 15:35:00,69.65,69.68,69.62,69.66,104886.0,68.0249,68.0542,67.9956,68.0347,104886.0
2024-10-15 15:40:00,69.66,69.71,69.65,69.69,79620.0,68.0347,68.0835,68.0249,68.064,79620.0
2024-10-15 15:45:00,69.69,69.71,69.67,69.7,215218.0,68.064,68.0835,68.0444,68.0737,215218.0
2024-10-15 15:50:00,69.7,69.73,69.68,69.71,181570.0,68.0737,68.103,68.0542,68.0835,181570.0
2024-10-15 15:55:00,69.72,69.74,69.68,69.72,542004.0,68.0933,68.1128,68.0542,68.0933,542004.0
2024-10-16 09:30:00,70.01,70.04,69.95,70.01,69132.0,68.3765,68.4058,68.3179,68.3765,69132.0
2024-10-16 09:35:00,70.01,70.02,69.92,69.94,155761.0,68.3765,68.3863,68.2886,68.3081,155761.0
2024-10-16 09:40:00,69.94,69.95,69.88,69.89,68162.0,68.3081,68.3179,68.2495,68.2593,68162.0
2024-10-16 09:45:00,69.9,69.97,69.86,69.94,32808.0,68.2691,68.3374,68.23,68.3081,32808.0
2024-10-16 09:50:00,69.94,69.94,69.86,69.91,23347.0,68.3081,68.3081,68.23,68.2788,23347.0
2024-10-16 09:55:00,69.91,69.93,69.87,69.87,35298.0,68.2788,68.2984,68.2398,68.2398,35298.0
2024-10-16 10:00:00,69.86,69.96,69.81,69.96,40568.0,68.23,68.3277,68.1812,68.3277,40568.0
2024-10-16 10:05:00,69.96,69.99,69.93,69.98,27310.0,68.3277,68.357,68.2984,68.3472,27310.0
2024-10-16 10:10:00,69.97,70.02,69.97,69.99,26162.0,68.3374,68.3863,68.3374,68.357,26162.0
2024-10-16 10:15:00,70.0,70.02,69.98,69.99,22343.0,68.3667,68.3863,68.3472,68.357,22343.0
2024-10-16 10:20:00,69.98,70.03,69.98,70.02,30622.0,68.3472,68.396,68.3472,68.3863,30622.0
2024-10-16 10:25:00,70.02,70.08,70.01,70.03,80626.0,68.3863,68.4449,68.3765,68.396,80626.0
2024-10-16 10:30:00,70.03,70.07,70.02,70.03,41880.0,68.396,68.4351,68.3863,68.396,41880.0
2024-10-16 10:35:00,70.03,70.03,69.93,69.93,39174.0,68.396,68.396,68.2984,68.2984,39174.0
2024-10-16 10:40:00,69.92,69.93,69.86,69.89,28052.0,68.2886,68.2984,68.23,68.2593,28052.0
2024-10-16 10:45:00,69.9,69.93,69.89,69.93,34314.0,68.2691,68.2984,68.2593,68.2984,34314.0
2024-10-16 10:50:00,69.93,70.0,69.92,69.92,43534.0,68.2984,68.3667,68.2886,68.2886,43534.0
2024-10-16 10:55:00,69.92,69.98,69.92,69.98,30160.0,68.2886,68.3472,68.2886,68.3472,30160.0
2024-10-16 11:00:00,69.98,69.99,69.94,69.97,143940.0,68.3472,68.357,68.3081,68.3374,143940.0
2024-10-16 11:05:00,69.96,69.98,69.9,69.92,65595.0,68.3277,68.3472,68.2691,68.2886,65595.0
2024-10-16 11:10:00,69.93,70.0,69.93,69.98,20096.0,68.2984,68.3667,68.2984,68.3472,20096.0
2024-10-16 11:15:00,69.99,69.99,69.97,69.97,29019.0,68.357,68.357,68.3374,68.3374,29019.0
2024-10-16 11:20:00,69.97,69.99,69.94,69.97,33022.0,68.3374,68.357,68.3081,68.3374,33022.0
2024-10-16 11:25:00,69.97,69.99,69.94,69.99,27445.0,68.3374,68.357,68.3081,68.357,27445.0
2024-10-16 11:30:00,69.98,69.99,69.95,69.97,35541.0,68.3472,68.357,68.3179,68.3374,35541.0
2024-10-16 11:35:00,69.96,69.99,69.95,69.98,27039.0,68.3277,68.357,68.3179,68.3472,27039.0
2024-10-16 11:40:00,69.97,70.0,69.97,69.99,36963.0,68.3374,68.3667,68.3374,68.357,36963.0
2024-10-16 11:45:00,69.99,69.99,69.96,69.98,223877.0,68.357,68.357,68.3277,68.3472,223877.0
2024-10-16 11:50:00,69.99,70.01,69.96,69.97,132027.0,68.357,68.3765,68.3277,68.3374,132027.0
2024-10-16 11:55:00,69.97,69.98,69.95,69.95,119505.0,68.3374,68.3472,68.3179,68.3179,119505.0
2024-10-16 12:00:00,69.95,69.99,69.95,69.97,77347.0,68.3179,68.357,68.3179,68.3374,77347.0
2024-10-16 12:05:00,69.97,70.0,69.96,69.98,106411.0,68.3374,68.3667,68.3277,68.3472,106411.0
2024-10-16 12:10:00,69.98,70.0,69.98,70.0,55754.0,68.3472,68.3667,68.3472,68.3667,55754.0
2024-10-16 12:15:00,70.01,70.01,69.98,70.0,46351.0,68.3765,68.3765,68.3472,68.3667,46351.0
2024-10-16 12:20:00,70.0,70.05,70.0,70.05,45139.0,68.3667,68.4156,68.3667,68.4156,45139.0
2024-10-16 12:25:00,70.05,70.06,70.04,70.05,33379.0,68.4156,68.4253,68.4058,68.4156,33379.0
2024-10-16 12:30:00,70.05,70.06,70.04,70.05,54526.0,68.4156,68.4253,68.4058,68.4156,54526.0
2024-10-16 12:35:00,70.05,70.05,70.03,70.03,47249.0,68.4156,68.4156,68.396,68.396,47249.0
2024-10-16 12:40:00,70.03,70.07,70.03,70.07,61368.0,68.396,68.4351,68.396,68.4351,61368.0
2024-10-16 12:45:00,70.06,70.07,70.02,70.03,112479.0,68.4253,68.4351,68.3863,68.396,112479.0
2024-10-16 12:50:00,70.03,70.05,70.02,70.05,54279.0,68.396,68.4156,68.3863,68.4156,54279.0
2024-10-16 12:55:00,70.05,70.07,70.05,70.07,24607.0,68.4156,68.4351,68.4156,68.4351,24607.0
2024-10-16 13:00:00,70.07,70.08,70.06,70.06,46619.0,68.4351,68.4449,68.4253,68.4253,46619.0
2024-10-16 13:05:00,70.06,70.07,70.03,70.03,53952.0,68.4253,68.4351,68.396,68.396,53952.0
2024-10-16 13:10:00,70.03,70.06,70.03,70.06,21730.0,68.396,68.4253,68.396,68.4253,21730.0
2024-10-16 13:15:00,70.06,70.07,70.03,70.03,28312.0,68.4253,68.4351,68.396,68.396,28312.0
2024-10-16 13:20:00,70.03,70.05,70.02,70.04,34099.0,68.396,68.4156,68.3863,68.4058,34099.0
2024-10-16 13:25:00,70.04,70.06,70.03,70.03,39483.0,68.4058,68.4253,68.396,68.396,39483.0
2024-10-16 13:30:00,70.03,70.05,70.03,70.05,25858.0,68.396,68.4156,68.396,68.4156,25858.0
2024-10-16 13:35:00,70.05,70.07,70.04,70.06,48228.0,68.4156,68.4351,68.4058,68.4253,48228.0
2024-10-16 13:40:00,70.06,70.09,70.05,70.09,32524.0,68.4253,68.4546,68.4156,68.4546,32524.0
2024-10-16 13:45:00,70.09,70.1,70.07,70.08,48962.0,68.4546,68.4644,68.4351,68.4449,48962.0
2024-10-16 13:50:00,70.09,70.09,70.07,70.07,22470.0,68.4546,68.4546,68.4351,68.4351,22470.0
2024-10-16 13:55:00,70.08,70.1,70.07,70.08,32145.0,68.4449,68.4644,68.4351,68.4449,32145.0
2024-10-16 14:00:00,70.08,70.09,70.07,70.08,22475.0,68.4449,68.4546,68.4351,68.4449,22475.0
2024-10-16 14:05:00,70.08,70.08,70.05,70.08,30774.0,68.4449,68.4449,68.4156,68.4449,30774.0
2024-10-16 14:10:00,70.08,70.11,70.07,70.09,19555.0,68.4449,68.4742,68.4351,68.4546,19555.0
2024-10-16 14:15:00,70.09,70.13,70.09,70.13,50362.0,68.4546,68.4937,68.4546,68.4937,50362.0
2024-10-16 14:20:00,70.13,70.2,70.12,70.19,73703.0,68.4937,68.5621,68.4839,68.5523,73703.0
2024-10-16 14:25:00,70.19,70.2,70.17,70.2,40521.0,68.5523,68.5621,68.5328,68.5621,40521.0
2024-10-16 14:30:00,70.2,70.21,70.16,70.17,32134.0,68.5621,68.5718,68.523,68.5328,32134.0
2024-10-16 14:35:00,70.17,70.19,70.16,70.17,34781.0,68.5328,68.5523,68.523,68.5328,34781.0
2024-10-16 14:40:00,70.17,70.17,70.14,70.15,26817.0,68.5328,68.5328,68.5035,68.5132,26817.0
2024-10-16 14:45:00,70.15,70.16,70.12,70.13,24017.0,68.5132,68.523,68.4839,68.4937,24017.0
2024-10-16 14:50:00,70.13,70.13,70.09,70.09,201379.0,68.4937,68.4937,68.4546,68.4546,201379.0
2024-10-16 14:55:00,70.09,70.1,70.07,70.08,124012.0,68.4546,68.4644,68.4351,68.4449,124012.0
2024-10-16 15:00:00,70.08,70.1,70.07,70.09,90832.0,68.4449,68.4644,68.4351,68.4546,90832.0
2024-10-16 15:05:00,70.09,70.1,70.07,70.1,39390.0,68.4546,68.4644,68.4351,68.4644,39390.0
2024-10-16 15:10:00,70.11,70.12,70.1,70.11,35051.0,68.4742,68.4839,68.4644,68.4742,35051.0
2024-10-16 15:15:00,70.11,70.15,70.1,70.15,33408.0,68.4742,68.5132,68.4644,68.5132,33408.0
2024-10-16 15:20:00,70.14,70.15,70.11,70.13,44913.0,68.5035,68.5132,68.4742,68.4937,44913.0
2024-10-16 15:25:00,70.13,70.15,70.12,70.15,31433.0,68.4937,68.5132,68.4839,68.5132,31433.0
2024-10-16 15:30:00,70.15,70.15,70.12,70.13,50954.0,68.5132,68.5132,68.4839,68.4937,50954.0
2024-10-16 15:35:00,70.14,70.14,70.09,70.11,84013.0,68.5035,68.5035,68.4546,68.4742,84013.0
2024-10-16 15:40:00,70.11,70.11,70.07,70.09,53481.0,68.4742,68.4742,68.4351,68.4546,53481.0
2024-10-16 15:45:00,70.09,70.1,70.06,70.08,60233.0,68.4546,68.4644,68.4253,68.4449,60233.0
2024-10-16 15:50:00,70.08,70.12,70.06,70.12,140686.0,68.4449,68.4839,68.4253,68.4839,140686.0
2024-10-16 15:55:00,70.12,70.13,70.09,70.11,407571.0,68.4839,68.4937,68.4546,68.4742,407571.0
2024-10-17 09:30:00,70.27,70.27,70.1,70.14,129527.0,68.6304,68.6304,68.4644,68.5035,129527.0
2024-10-17 09:35:00,70.12,70.13,70.03,70.09,386318.0,68.4839,68.4937,68.396,68.4546,386318.0
2024-10-17 09:40:00,70.09,70.15,70.07,70.1,58632.0,68.4546,68.5132,68.4351,68.4644,58632.0
2024-10-17 09:45:00,70.1,70.15,70.09,70.12,20903.0,68.4644,68.5132,68.4546,68.4839,20903.0
2024-10-17 09:50:00,70.12,70.18,70.1,70.1,21652.0,68.4839,68.5425,68.4644,68.4644,21652.0
2024-10-17 09:55:00,70.09,70.1,70.01,70.05,54117.0,68.4546,68.4644,68.3765,68.4156,54117.0
2024-10-17 10:00:00,70.08,70.1,69.97,70.01,20050.0,68.4449,68.4644,68.3374,68.3765,20050.0
2024-10-17 10:05:00,70.0,70.03,69.97,69.98,16993.0,68.3667,68.396,68.3374,68.3472,16993.0
2024-10-17 10:10:00,69.98,70.02,69.94,70.01,27413.0,68.3472,68.3863,68.3081,68.3765,27413.0
2024-10-17 10:15:00,70.02,70.02,69.98,70.02,5863.0,68.3863,68.3863,68.3472,68.3863,5863.0
2024-10-17 10:20:00,70.01,70.05,69.99,70.03,16211.0,68.3765,68.4156,68.357,68.396,16211.0
2024-10-17 10:25:00,70.02,70.03,69.86,69.95,123605.0,68.3863,68.396,68.23,68.3179,123605.0
2024-10-17 10:30:00,69.94,69.98,69.92,69.95,9435.0,68.3081,68.3472,68.2886,68.3179,9435.0
2024-10-17 10:35:00,69.95,69.96,69.91,69.96,27562.0,68.3179,68.3277,68.2788,68.3277,27562.0
2024-10-17 10:40:00,69.96,70.04,69.96,69.99,20005.0,68.3277,68.4058,68.3277,68.357,20005.0
2024-10-17 10:45:00,69.99,70.04,69.93,69.98,348125.0,68.357,68.4058,68.2984,68.3472,348125.0
2024-10-17 10:50:00,69.98,70.01,69.96,70.01,31156.0,68.3472,68.3765,68.3277,68.3765,31156.0
2024-10-17 10:55:00,70.0,70.03,69.98,69.98,8161.0,68.3667,68.396,68.3472,68.3472,8161.0
2024-10-17 11:00:00,69.99,70.0,69.91,69.91,14527.0,68.357,68.3667,68.2788,68.2788,14527.0
2024-10-17 11:05:00,69.9,69.96,69.9,69.94,11410.0,68.2691,68.3277,68.2691,68.3081,11410.0
2024-10-17 11:10:00,69.94,69.94,69.92,69.93,8713.0,68.3081,68.3081,68.2886,68.2984,8713.0
2024-10-17 11:15:00,69.94,69.98,69.94,69.95,8234.0,68.3081,68.3472,68.3081,68.3179,8234.0
2024-10-17 11:20:00,69.96,69.98,69.94,69.96,6481.0,68.3277,68.3472,68.3081,68.3277,6481.0
2024-10-17 11:25:00,69.98,70.04,69.98,70.03,19807.0,68.3472,68.4058,68.3472,68.396,19807.0
2024-10-17 11:30:00,70.04,70.05,70.03,70.04,27482.0,68.4058,68.4156,68.396,68.4058,27482.0
2024-10-17 11:35:00,70.04,70.05,70.0,70.03,8522.0,68.4058,68.4156,68.3667,68.396,8522.0
2024-10-17 11:40:00,70.03,70.05,70.0,70.04,12527.0,68.396,68.4156,68.3667,68.4058,12527.0
2024-10-17 11:45:00,70.03,70.03,69.99,70.0,7154.0,68.396,68.396,68.357,68.3667,7154.0
2024-10-17 11:50:00,69.99,70.0,69.96,69.98,5619.0,68.357,68.3667,68.3277,68.3472,5619.0
2024-10-17 11:55:00,69.98,70.02,69.98,70.02,21440.0,68.3472,68.3863,68.3472,68.3863,21440.0
2024-10-17 12:00:00,70.02,70.03,69.98,69.98,9426.0,68.3863,68.396,68.3472,68.3472,9426.0
2024-10-17 12:05:00,69.98,70.0,69.96,69.98,11156.0,68.3472,68.3667,68.3277,68.3472,11156.0
2024-10-17 12:10:00,69.98,69.98,69.94,69.95,4816.0,68.3472,68.3472,68.3081,68.3179,4816.0
2024-10-17 12:15:00,69.96,69.99,69.96,69.98,5188.0,68.3277,68.357,68.3277,68.3472,5188.0
2024-10-17 12:20:00,69.99,70.0,69.97,70.0,7410.0,68.357,68.3667,68.3374,68.3667,7410.0
2024-10-17 12:25:00,69.99,69.99,69.95,69.97,4786.0,68.357,68.357,68.3179,68.3374,4786.0
2024-10-17 12:30:00,69.96,69.96,69.91,69.92,10979.0,68.3277,68.3277,68.2788,68.2886,10979.0
2024-10-17 12:35:00,69.92,69.93,69.9,69.92,19260.0,68.2886,68.2984,68.2691,68.2886,19260.0
2024-10-17 12:40:00,69.92,69.95,69.92,69.95,28574.0,68.2886,68.3179,68.2886,68.3179,28574.0
2024-10-17 12:45:00,69.95,69.96,69.94,69.95,21325.0,68.3179,68.3277,68.3081,68.3179,21325.0
2024-10-17 12:50:00,69.96,69.98,69.96,69.96,3611.0,68.3277,68.3472,68.3277,68.3277,3611.0
2024-10-17 12:55:00,69.97,69.97,69.95,69.97,5422.0,68.3374,68.3374,68.3179,68.3374,5422.0
2024-10-17 13:00:00,69.98,70.0,69.97,69.98,31194.0,68.3472,68.3667,68.3374,68.3472,31194.0
2024-10-17 13:05:00,69.99,70.0,69.97,69.97,21681.0,68.357,68.3667,68.3374,68.3374,21681.0
2024-10-17 13:10:00,69.98,69.98,69.96,69.97,6119.0,68.3472,68.3472,68.3277,68.3374,6119.0
2024-10-17 13:15:00,69.97,69.97,69.93,69.93,6298.0,68.3374,68.3374,68.2984,68.2984,6298.0
2024-10-17 13:20:00,69.94,69.94,69.89,69.9,9919.0,68.3081,68.3081,68.2593,68.2691,9919.0
2024-10-17 13:25:00,69.9,69.9,69.88,69.9,12208.0,68.2691,68.2691,68.2495,68.2691,12208.0
2024-10-17 13:30:00,69.9,69.9,69.88,69.88,7481.0,68.2691,68.2691,68.2495,68.2495,7481.0
2024-10-17 13:35:00,69.88,69.89,69.87,69.87,7814.0,68.2495,68.2593,68.2398,68.2398,7814.0
2024-10-17 13:40:00,69.87,69.89,69.86,69.88,7964.0,68.2398,68.2593,68.23,68.2495,7964.0
2024-10-17 13:45:00,69.89,69.91,69.89,69.91,5991.0,68.2593,68.2788,68.2593,68.2788,5991.0
2024-10-17 13:50:00,69.91,69.93,69.89,69.93,30215.0,68.2788,68.2984,68.2593,68.2984,30215.0
2024-10-17 13:55:00,69.92,69.93,69.9,69.9,9598.0,68.2886,68.2984,68.2691,68.2691,9598.0
2024-10-17 14:00:00,69.9,69.9,69.84,69.87,30138.0,68.2691,68.2691,68.2105,68.2398,30138.0
2024-10-17 14:05:00,69.84,69.85,69.82,69.83,5976.0,68.2105,68.2202,68.1909,68.2007,5976.0
2024-10-17 14:10:00,69.82,69.86,69.8,69.86,15679.0,68.1909,68.23,68.1714,68.23,15679.0
2024-10-17 14:15:00,69.85,69.86,69.8,69.8,8972.0,68.2202,68.23,68.1714,68.1714,8972.0
2024-10-17 14:20:00,69.8,69.8,69.79,69.8,11207.0,68.1714,68.1714,68.1616,68.1714,11207.0
2024-10-17 14:25:00,69.8,69.82,69.79,69.79,19604.0,68.1714,68.1909,68.1616,68.1616,19604.0
2024-10-17 14:30:00,69.79,69.79,69.73,69.74,19472.0,68.1616,68.1616,68.103,68.1128,19472.0
2024-10-17 14:35:00,69.73,69.74,69.72,69.74,8919.0,68.103,68.1128,68.0933,68.1128,8919.0
2024-10-17 14:40:00,69.75,69.76,69.72,69.72,21527.0,68.1226,68.1323,68.0933,68.0933,21527.0
2024-10-17 14:45:00,69.72,69.78,69.72,69.76,18961.0,68.0933,68.1519,68.0933,68.1323,18961.0
2024-10-17 14:50:00,69.75,69.77,69.75,69.75,10537.0,68.1226,68.1421,68.1226,68.1226,10537.0
2024-10-17 14:55:00,69.75,69.78,69.74,69.78,6670.0,68.1226,68.1519,68.1128,68.1519,6670.0
2024-10-17 15:00:00,69.77,69.77,69.74,69.77,11314.0,68.1421,68.1421,68.1128,68.1421,11314.0
2024-10-17 15:05:00,69.77,69.79,69.77,69.78,6856.0,68.1421,68.1616,68.1421,68.1519,6856.0
2024-10-17 15:10:00,69.78,69.83,69.78,69.82,10395.0,68.1519,68.2007,68.1519,68.1909,10395.0
2024-10-17 15:15:00,69.83,69.83,69.79,69.8,20648.0,68.2007,68.2007,68.1616,68.1714,20648.0
2024-10-17 15:20:00,69.8,69.8,69.78,69.8,35515.0,68.1714,68.1714,68.1519,68.1714,35515.0
2024-10-17 15:25:00,69.79,69.79,69.77,69.77,21524.0,68.1616,68.1616,68.1421,68.1421,21524.0
2024-10-17 15:30:00,69.77,69.78,69.75,69.78,14941.0,68.1421,68.1519,68.1226,68.1519,14941.0
2024-10-17 15:35:00,69.77,69.78,69.74,69.76,28254.0,68.1421,68.1519,68.1128,68.1323,28254.0
2024-10-17 15:40:00,69.76,69.78,69.73,69.75,36106.0,68.1323,68.1519,68.103,68.1226,36106.0
2024-10-17 15:45:00,69.76,69.76,69.74,69.74,51173.0,68.1323,68.1323,68.1128,68.1128,51173.0
2024-10-17 15:50:00,69.74,69.76,69.73,69.74,64410.0,68.1128,68.1323,68.103,68.1128,64410.0
2024-10-17 15:55:00,69.74,69.78,69.71,69.76,183737.0,68.1128,68.1519,68.0835,68.1323,183737.0
2024-10-18 09:30:00,69.99,70.04,69.92,69.95,98885.0,68.357,68.4058,68.2886,68.3179,98885.0
2024-10-18 09:35:00,69.95,69.97,69.92,69.95,31430.0,68.3179,68.3374,68.2886,68.3179,31430.0
2024-10-18 09:40:00,69.95,70.01,69.95,70.01,56599.0,68.3179,68.3765,68.3179,68.3765,56599.0
2024-10-18 09:45:00,70.01,70.05,69.98,69.99,13519.0,68.3765,68.4156,68.3472,68.357,13519.0
2024-10-18 09:50:00,70.0,70.0,69.96,69.98,13995.0,68.3667,68.3667,68.3277,68.3472,13995.0
2024-10-18 09:55:00,69.97,69.98,69.95,69.95,3874.0,68.3374,68.3472,68.3179,68.3179,3874.0
2024-10-18 10:00:00,69.96,69.99,69.95,69.98,53620.0,68.3277,68.357,68.3179,68.3472,53620.0
2024-10-18 10:05:00,69.99,70.0,69.95,70.0,14158.0,68.357,68.3667,68.3179,68.3667,14158.0
2024-10-18 10:10:00,70.0,70.0,69.92,69.92,8898.0,68.3667,68.3667,68.2886,68.2886,8898.0
2024-10-18 10:15:00,69.93,69.95,69.92,69.94,12228.0,68.2984,68.3179,68.2886,68.3081,12228.0
2024-10-18 10:20:00,69.94,69.99,69.94,69.98,5616.0,68.3081,68.357,68.3081,68.3472,5616.0
2024-10-18 10:25:00,69.98,70.01,69.97,70.01,8564.0,68.3472,68.3765,68.3374,68.3765,8564.0
2024-10-18 10:30:00,70.02,70.03,69.99,70.01,10749.0,68.3863,68.396,68.357,68.3765,10749.0
2024-10-18 10:35:00,70.01,70.03,70.0,70.03,19745.0,68.3765,68.396,68.3667,68.396,19745.0
2024-10-18 10:40:00,70.03,70.07,70.03,70.05,10118.0,68.396,68.4351,68.396,68.4156,10118.0
2024-10-18 10:45:00,70.06,70.07,70.04,70.04,11994.0,68.4253,68.4351,68.4058,68.4058,11994.0
2024-10-18 10:50:00,70.04,70.04,70.02,70.03,10428.0,68.4058,68.4058,68.3863,68.396,10428.0
2024-10-18 10:55:00,70.03,70.05,70.01,70.01,22074.0,68.396,68.4156,68.3765,68.3765,22074.0
2024-10-18 11:00:00,70.0,70.03,69.99,70.01,24142.0,68.3667,68.396,68.357,68.3765,24142.0
2024-10-18 11:05:00,70.0,70.03,69.97,70.02,17066.0,68.3667,68.396,68.3374,68.3863,17066.0
2024-10-18 11:10:00,70.01,70.02,69.99,70.0,24499.0,68.3765,68.3863,68.357,68.3667,24499.0
2024-10-18 11:15:00,70.01,70.01,69.96,69.96,24463.0,68.3765,68.3765,68.3277,68.3277,24463.0
2024-10-18 11:20:00,69.97,69.99,69.96,69.98,36075.0,68.3374,68.357,68.3277,68.3472,36075.0
2024-10-18 11:25:00,69.98,70.01,69.97,70.01,16407.0,68.3472,68.3765,68.3374,68.3765,16407.0
2024-10-18 11:30:00,70.01,70.04,70.0,70.0,19886.0,68.3765,68.4058,68.3667,68.3667,19886.0
2024-10-18 11:35:00,70.0,70.0,69.98,70.0,21971.0,68.3667,68.3667,68.3472,68.3667,21971.0
2024-10-18 11:40:00,70.0,70.01,69.97,69.97,8735.0,68.3667,68.3765,68.3374,68.3374,8735.0
2024-10-18 11:45:00,69.97,69.97,69.96,69.96,3458.0,68.3374,68.3374,68.3277,68.3277,3458.0
2024-10-18 11:50:00,69.95,69.98,69.95,69.97,6665.0,68.3179,68.3472,68.3179,68.3374,6665.0
2024-10-18 11:55:00,69.97,69.97,69.93,69.95,6644.0,68.3374,68.3374,68.2984,68.3179,6644.0
2024-10-18 12:00:00,69.95,69.95,69.92,69.94,12936.0,68.3179,68.3179,68.2886,68.3081,12936.0
2024-10-18 12:05:00,69.94,69.95,69.91,69.92,13225.0,68.3081,68.3179,68.2788,68.2886,13225.0
2024-10-18 12:10:00,69.93,69.94,69.92,69.93,16284.0,68.2984,68.3081,68.2886,68.2984,16284.0
2024-10-18 12:15:00,69.92,69.98,69.92,69.97,3494.0,68.2886,68.3472,68.2886,68.3374,3494.0
2024-10-18 12:20:00,69.98,69.98,69.96,69.97,10972.0,68.3472,68.3472,68.3277,68.3374,10972.0
2024-10-18 12:25:00,69.97,70.0,69.97,69.98,16366.0,68.3374,68.3667,68.3374,68.3472,16366.0
2024-10-18 12:30:00,69.98,69.98,69.97,69.98,4114.0,68.3472,68.3472,68.3374,68.3472,4114.0
2024-10-18 12:35:00,69.98,69.98,69.95,69.95,20101.0,68.3472,68.3472,68.3179,68.3179,20101.0
2024-10-18 12:40:00,69.95,69.99,69.95,69.99,22183.0,68.3179,68.357,68.3179,68.357,22183.0
2024-10-18 12:45:00,69.99,70.0,69.98,69.98,7327.0,68.357,68.3667,68.3472,68.3472,7327.0
2024-10-18 12:50:00,69.99,70.02,69.99,70.02,30895.0,68.357,68.3863,68.357,68.3863,30895.0
2024-10-18 12:55:00,70.03,70.06,70.0,70.0,6833.0,68.396,68.4253,68.3667,68.3667,6833.0
2024-10-18 13:00:00,70.0,70.04,70.0,70.0,20813.0,68.3667,68.4058,68.3667,68.3667,20813.0
2024-10-18 13:05:00,70.01,70.04,70.0,70.03,21526.0,68.3765,68.4058,68.3667,68.396,21526.0
2024-10-18 13:10:00,70.04,70.08,70.04,70.07,7058.0,68.4058,68.4449,68.4058,68.4351,7058.0
2024-10-18 13:15:00,70.07,70.1,70.07,70.1,13444.0,68.4351,68.4644,68.4351,68.4644,13444.0
2024-10-18 13:20:00,70.09,70.1,70.07,70.08,11913.0,68.4546,68.4644,68.4351,68.4449,11913.0
2024-10-18 13:25:00,70.09,70.09,70.06,70.06,7539.0,68.4546,68.4546,68.4253,68.4253,7539.0
2024-10-18 13:30:00,70.07,70.09,70.06,70.09,11771.0,68.4351,68.4546,68.4253,68.4546,11771.0
2024-10-18 13:35:00,70.08,70.1,70.08,70.09,5447.0,68.4449,68.4644,68.4449,68.4546,5447.0
2024-10-18 13:40:00,70.09,70.11,70.06,70.08,17178.0,68.4546,68.4742,68.4253,68.4449,17178.0
2024-10-18 13:45:00,70.08,70.08,70.06,70.06,20046.0,68.4449,68.4449,68.4253,68.4253,20046.0
2024-10-18 13:50:00,70.06,70.08,70.06,70.06,5268.0,68.4253,68.4449,68.4253,68.4253,5268.0
2024-10-18 13:55:00,70.06,70.07,70.04,70.05,5661.0,68.4253,68.4351,68.4058,68.4156,5661.0
2024-10-18 14:00:00,70.05,70.07,69.99,70.06,17166.0,68.4156,68.4351,68.357,68.4253,17166.0
2024-10-18 14:05:00,70.06,70.07,70.05,70.06,12880.0,68.4253,68.4351,68.4156,68.4253,12880.0
2024-10-18 14:10:00,70.06,70.08,70.06,70.08,5366.0,68.4253,68.4449,68.4253,68.4449,5366.0
2024-10-18 14:15:00,70.08,70.1,70.08,70.09,3806.0,68.4449,68.4644,68.4449,68.4546,3806.0
2024-10-18 14:20:00,70.09,70.1,70.08,70.1,1846.0,68.4546,68.4644,68.4449,68.4644,1846.0
2024-10-18 14:25:00,70.1,70.12,70.1,70.1,11664.0,68.4644,68.4839,68.4644,68.4644,11664.0
2024-10-18 14:30:00,70.11,70.11,70.06,70.06,18575.0,68.4742,68.4742,68.4253,68.4253,18575.0
2024-10-18 14:35:00,70.06,70.09,70.06,70.08,3932.0,68.4253,68.4546,68.4253,68.4449,3932.0
2024-10-18 14:40:00,70.07,70.09,70.07,70.09,49641.0,68.4351,68.4546,68.4351,68.4546,49641.0
2024-10-18 14:45:00,70.08,70.09,70.07,70.09,7162.0,68.4449,68.4546,68.4351,68.4546,7162.0
2024-10-18 14:50:00,70.09,70.1,70.06,70.06,10682.0,68.4546,68.4644,68.4253,68.4253,10682.0
2024-10-18 14:55:00,70.07,70.09,70.07,70.09,7746.0,68.4351,68.4546,68.4351,68.4546,7746.0
2024-10-18 15:00:00,70.08,70.08,70.04,70.05,16381.0,68.4449,68.4449,68.4058,68.4156,16381.0
2024-10-18 15:05:00,70.05,70.06,70.05,70.06,5173.0,68.4156,68.4253,68.4156,68.4253,5173.0
2024-10-18 15:10:00,70.05,70.06,70.04,70.05,13273.0,68.4156,68.4253,68.4058,68.4156,13273.0
2024-10-18 15:15:00,70.05,70.05,70.02,70.03,8920.0,68.4156,68.4156,68.3863,68.396,8920.0
2024-10-18 15:20:00,70.03,70.04,70.01,70.04,6607.0,68.396,68.4058,68.3765,68.4058,6607.0
2024-10-18 15:25:00,70.03,70.08,70.03,70.07,7417.0,68.396,68.4449,68.396,68.4351,7417.0
2024-10-18 15:30:00,70.07,70.1,70.07,70.08,5321.0,68.4351,68.4644,68.4351,68.4449,5321.0
2024-10-18 15:35:00,70.09,70.1,70.08,70.09,13862.0,68.4546,68.4644,68.4449,68.4546,13862.0
2024-10-18 15:40:00,70.09,70.11,70.08,70.11,45811.0,68.4546,68.4742,68.4449,68.4742,45811.0
2024-10-18 15:45:00,70.11,70.11,70.07,70.08,55713.0,68.4742,68.4742,68.4351,68.4449,55713.0
2024-10-18 15:50:00,70.07,70.1,70.05,70.09,117390.0,68.4351,68.4644,68.4156,68.4546,117390.0
2024-10-18 15:55:00,70.09,70.12,70.07,70.11,215202.0,68.4546,68.4839,68.4351,68.4742,215202.0
2024-10-21 09:30:00,69.45,69.5,69.41,69.45,41867.0,67.8296,67.8784,67.7905,67.8296,41867.0
2024-10-21 09:35:00,69.45,69.47,69.39,69.4,89901.0,67.8296,67.8491,67.771,67.7807,89901.0
2024-10-21 09:40:00,69.41,69.41,69.35,69.38,36604.0,67.7905,67.7905,67.7319,67.7612,36604.0
2024-10-21 09:45:00,69.39,69.41,69.37,69.39,56592.0,67.771,67.7905,67.7514,67.771,56592.0
2024-10-21 09:50:00,69.39,69.44,69.39,69.42,37751.0,67.771,67.8198,67.771,67.8003,37751.0
2024-10-21 09:55:00,69.42,69.45,69.39,69.4,26503.0,67.8003,67.8296,67.771,67.7807,26503.0
2024-10-21 10:00:00,69.41,69.45,69.37,69.42,39251.0,67.7905,67.8296,67.7514,67.8003,39251.0
2024-10-21 10:05:00,69.42,69.44,69.37,69.39,47992.0,67.8003,67.8198,67.7514,67.771,47992.0
2024-10-21 10:10:00,69.39,69.4,69.31,69.33,147411.0,67.771,67.7807,67.6928,67.7124,147411.0
2024-10-21 10:15:00,69.33,69.37,69.33,69.35,55113.0,67.7124,67.7514,67.7124,67.7319,55113.0
2024-10-21 10:20:00,69.35,69.36,69.27,69.28,49031.0,67.7319,67.7417,67.6538,67.6635,49031.0
2024-10-21 10:25:00,69.27,69.27,69.13,69.14,42256.0,67.6538,67.6538,67.517,67.5268,42256.0
2024-10-21 10:30:00,69.15,69.15,69.05,69.06,34009.0,67.5366,67.5366,67.4389,67.4487,34009.0
2024-10-21 10:35:00,69.05,69.08,69.04,69.04,18826.0,67.4389,67.4682,67.4291,67.4291,18826.0
2024-10-21 10:40:00,69.05,69.06,69.0,69.05,54355.0,67.4389,67.4487,67.3901,67.4389,54355.0
2024-10-21 10:45:00,69.05,69.06,68.98,69.0,46238.0,67.4389,67.4487,67.3705,67.3901,46238.0
2024-10-21 10:50:00,69.0,69.05,68.99,69.03,19320.0,67.3901,67.4389,67.3803,67.4194,19320.0
2024-10-21 10:55:00,69.03,69.05,69.02,69.02,19441.0,67.4194,67.4389,67.4096,67.4096,19441.0
2024-10-21 11:00:00,69.03,69.05,68.96,68.98,37438.0,67.4194,67.4389,67.351,67.3705,37438.0
2024-10-21 11:05:00,68.97,68.97,68.89,68.93,102865.0,67.3608,67.3608,67.2826,67.3217,102865.0
2024-10-21 11:10:00,68.92,69.0,68.92,68.98,37882.0,67.3119,67.3901,67.3119,67.3705,37882.0
2024-10-21 11:15:00,68.98,68.98,68.93,68.94,15204.0,67.3705,67.3705,67.3217,67.3315,15204.0
2024-10-21 11:20:00,68.93,68.94,68.89,68.9,19165.0,67.3217,67.3315,67.2826,67.2924,19165.0
2024-10-21 11:25:00,68.9,68.9,68.8,68.81,47338.0,67.2924,67.2924,67.1947,67.2045,47338.0
2024-10-21 11:30:00,68.8,68.86,68.78,68.86,18211.0,67.1947,67.2533,67.1752,67.2533,18211.0
2024-10-21 11:35:00,68.86,68.87,68.82,68.86,23129.0,67.2533,67.2631,67.2143,67.2533,23129.0
2024-10-21 11:40:00,68.86,68.88,68.83,68.86,47421.0,67.2533,67.2729,67.224,67.2533,47421.0
2024-10-21 11:45:00,68.86,68.95,68.85,68.94,22401.0,67.2533,67.3412,67.2436,67.3315,22401.0
2024-10-21 11:50:00,68.95,68.96,68.91,68.92,23983.0,67.3412,67.351,67.3022,67.3119,23983.0
2024-10-21 11:55:00,68.95,68.98,68.95,68.97,19387.0,67.3412,67.3705,67.3412,67.3608,19387.0
2024-10-21 12:00:00,68.96,68.97,68.94,68.94,9897.0,67.351,67.3608,67.3315,67.3315,9897.0
2024-10-21 12:05:00,68.95,68.96,68.93,68.95,9119.0,67.3412,67.351,67.3217,67.3412,9119.0
2024-10-21 12:10:00,68.95,68.96,68.9,68.92,10977.0,67.3412,67.351,67.2924,67.3119,10977.0
2024-10-21 12:15:00,68.92,68.92,68.9,68.91,12676.0,67.3119,67.3119,67.2924,67.3022,12676.0
2024-10-21 12:20:00,68.92,68.96,68.9,68.95,10158.0,67.3119,67.351,67.2924,67.3412,10158.0
2024-10-21 12:25:00,68.96,68.97,68.92,68.94,5893.0,67.351,67.3608,67.3119,67.3315,5893.0
2024-10-21 12:30:00,68.94,68.97,68.94,68.96,15908.0,67.3315,67.3608,67.3315,67.351,15908.0
2024-10-21 12:35:00,68.97,68.97,68.92,68.94,10723.0,67.3608,67.3608,67.3119,67.3315,10723.0
2024-10-21 12:40:00,68.94,68.95,68.93,68.94,3981.0,67.3315,67.3412,67.3217,67.3315,3981.0
2024-10-21 12:45:00,68.95,68.96,68.93,68.95,6985.0,67.3412,67.351,67.3217,67.3412,6985.0
2024-10-21 12:50:00,68.96,68.97,68.95,68.97,25007.0,67.351,67.3608,67.3412,67.3608,25007.0
2024-10-21 12:55:00,68.97,68.99,68.97,68.99,6519.0,67.3608,67.3803,67.3608,67.3803,6519.0
2024-10-21 13:00:00,68.98,69.0,68.97,68.98,10531.0,67.3705,67.3901,67.3608,67.3705,10531.0
2024-10-21 13:05:00,69.0,69.03,68.99,69.03,8523.0,67.3901,67.4194,67.3803,67.4194,8523.0
2024-10-21 13:10:00,69.02,69.03,69.02,69.02,4474.0,67.4096,67.4194,67.4096,67.4096,4474.0
2024-10-21 13:15:00,69.02,69.03,68.99,69.0,9333.0,67.4096,67.4194,67.3803,67.3901,9333.0
2024-10-21 13:20:00,68.99,69.02,68.98,69.02,11026.0,67.3803,67.4096,67.3705,67.4096,11026.0
2024-10-21 13:25:00,69.01,69.04,69.01,69.04,10640.0,67.3998,67.4291,67.3998,67.4291,10640.0
2024-10-21 13:30:00,69.04,69.05,69.03,69.05,3378.0,67.4291,67.4389,67.4194,67.4389,3378.0
2024-10-21 13:35:00,69.06,69.06,69.04,69.04,4112.0,67.4487,67.4487,67.4291,67.4291,4112.0
2024-10-21 13:40:00,69.04,69.05,69.01,69.02,13289.0,67.4291,67.4389,67.3998,67.4096,13289.0
2024-10-21 13:45:00,69.01,69.04,69.01,69.03,9124.0,67.3998,67.4291,67.3998,67.4194,9124.0
2024-10-21 13:50:00,69.04,69.06,69.03,69.03,11471.0,67.4291,67.4487,67.4194,67.4194,11471.0
2024-10-21 13:55:00,69.03,69.05,69.03,69.04,4099.0,67.4194,67.4389,67.4194,67.4291,4099.0
2024-10-21 14:00:00,69.04,69.05,69.01,69.02,4122.0,67.4291,67.4389,67.3998,67.4096,4122.0
2024-10-21 14:05:00,69.03,69.03,68.95,68.97,11246.0,67.4194,67.4194,67.3412,67.3608,11246.0
2024-10-21 14:10:00,68.97,68.99,68.96,68.97,10917.0,67.3608,67.3803,67.351,67.3608,10917.0
2024-10-21 14:15:00,68.96,69.0,68.96,69.0,9364.0,67.351,67.3901,67.351,67.3901,9364.0
2024-10-21 14:20:00,69.0,69.01,68.94,68.97,14623.0,67.3901,67.3998,67.3315,67.3608,14623.0
2024-10-21 14:25:00,68.97,68.97,68.96,68.96,2311.0,67.3608,67.3608,67.351,67.351,2311.0
2024-10-21 14:30:00,68.96,68.97,68.93,68.95,12618.0,67.351,67.3608,67.3217,67.3412,12618.0
2024-10-21 14:35:00,68.95,68.99,68.95,68.99,4307.0,67.3412,67.3803,67.3412,67.3803,4307.0
2024-10-21 14:40:00,68.99,69.0,68.95,68.95,6602.0,67.3803,67.3901,67.3412,67.3412,6602.0
2024-10-21 14:45:00,68.95,68.99,68.95,68.98,10404.0,67.3412,67.3803,67.3412,67.3705,10404.0
2024-10-21 14:50:00,68.98,68.99,68.97,68.98,11033.0,67.3705,67.3803,67.3608,67.3705,11033.0
2024-10-21 14:55:00,68.98,68.98,68.94,68.94,11188.0,67.3705,67.3705,67.3315,67.3315,11188.0
2024-10-21 15:00:00,68.95,68.95,68.9,68.91,12332.0,67.3412,67.3412,67.2924,67.3022,12332.0
2024-10-21 15:05:00,68.92,68.97,68.91,68.97,46389.0,67.3119,67.3608,67.3022,67.3608,46389.0
2024-10-21 15:10:00,68.97,69.0,68.96,68.99,54704.0,67.3608,67.3901,67.351,67.3803,54704.0
2024-10-21 15:15:00,68.98,69.0,68.98,69.0,43849.0,67.3705,67.3901,67.3705,67.3901,43849.0
2024-10-21 15:20:00,69.0,69.01,68.98,68.98,12149.0,67.3901,67.3998,67.3705,67.3705,12149.0
2024-10-21 15:25:00,68.98,69.01,68.97,68.98,45781.0,67.3705,67.3998,67.3608,67.3705,45781.0
2024-10-21 15:30:00,68.98,68.99,68.94,68.95,19654.0,67.3705,67.3803,67.3315,67.3412,19654.0
2024-10-21 15:35:00,68.95,68.97,68.94,68.97,18074.0,67.3412,67.3608,67.3315,67.3608,18074.0
2024-10-21 15:40:00,68.97,68.99,68.94,68.95,65006.0,67.3608,67.3803,67.3315,67.3412,65006.0
2024-10-21 15:45:00,68.94,68.97,68.93,68.95,226215.0,67.3315,67.3608,67.3217,67.3412,226215.0
2024-10-21 15:50:00,68.96,69.02,68.95,69.01,170617.0,67.351,67.4096,67.3412,67.3998,170617.0
2024-10-21 15:55:00,69.01,69.01,68.94,69.0,274048.0,67.3998,67.3998,67.3315,67.3901,274048.0
2024-10-22 09:30:00,68.11,68.19,68.11,68.16,80546.0,66.5208,66.599,66.5208,66.5697,80546.0
2024-10-22 09:35:00,68.16,68.19,68.1,68.12,95375.0,66.5697,66.599,66.5111,66.5306,95375.0
2024-10-22 09:40:00,68.11,68.16,68.09,68.1,96094.0,66.5208,66.5697,66.5013,66.5111,96094.0
2024-10-22 09:45:00,68.1,68.15,68.09,68.12,50252.0,66.5111,66.5599,66.5013,66.5306,50252.0
2024-10-22 09:50:00,68.12,68.12,68.02,68.09,40143.0,66.5306,66.5306,66.4329,66.5013,40143.0
2024-10-22 09:55:00,68.09,68.11,68.05,68.09,84263.0,66.5013,66.5208,66.4622,66.5013,84263.0
2024-10-22 10:00:00,68.11,68.13,68.07,68.1,27643.0,66.5208,66.5404,66.4818,66.5111,27643.0
2024-10-22 10:05:00,68.1,68.17,68.07,68.13,65092.0,66.5111,66.5794,66.4818,66.5404,65092.0
2024-10-22 10:10:00,68.12,68.13,68.07,68.13,102992.0,66.5306,66.5404,66.4818,66.5404,102992.0
2024-10-22 10:15:00,68.12,68.12,68.04,68.04,38738.0,66.5306,66.5306,66.4525,66.4525,38738.0
2024-10-22 10:20:00,68.05,68.05,67.97,67.98,61856.0,66.4622,66.4622,66.3841,66.3939,61856.0
2024-10-22 10:25:00,67.98,67.99,67.91,67.91,33776.0,66.3939,66.4036,66.3255,66.3255,33776.0
2024-10-22 10:30:00,67.91,67.95,67.87,67.9,24869.0,66.3255,66.3646,66.2864,66.3157,24869.0
2024-10-22 10:35:00,67.9,67.95,67.89,67.94,22687.0,66.3157,66.3646,66.306,66.3548,22687.0
2024-10-22 10:40:00,67.94,67.96,67.92,67.92,29170.0,66.3548,66.3743,66.3353,66.3353,29170.0
2024-10-22 10:45:00,67.93,67.96,67.92,67.96,42001.0,66.345,66.3743,66.3353,66.3743,42001.0
2024-10-22 10:50:00,67.96,68.03,67.96,68.02,25622.0,66.3743,66.4427,66.3743,66.4329,25622.0
2024-10-22 10:55:00,68.02,68.03,67.98,68.0,32026.0,66.4329,66.4427,66.3939,66.4134,32026.0
2024-10-22 11:00:00,68.0,68.01,67.97,67.98,14701.0,66.4134,66.4232,66.3841,66.3939,14701.0
2024-10-22 11:05:00,67.98,67.99,67.97,67.98,14126.0,66.3939,66.4036,66.3841,66.3939,14126.0
2024-10-22 11:10:00,67.99,67.99,67.97,67.98,8746.0,66.4036,66.4036,66.3841,66.3939,8746.0
2024-10-22 11:15:00,67.98,68.0,67.96,67.97,24827.0,66.3939,66.4134,66.3743,66.3841,24827.0
2024-10-22 11:20:00,67.98,68.0,67.96,67.96,22920.0,66.3939,66.4134,66.3743,66.3743,22920.0
2024-10-22 11:25:00,67.97,67.97,67.9,67.95,73446.0,66.3841,66.3841,66.3157,66.3646,73446.0
2024-10-22 11:30:00,67.95,67.98,67.94,67.94,25179.0,66.3646,66.3939,66.3548,66.3548,25179.0
2024-10-22 11:35:00,67.95,67.95,67.92,67.93,21429.0,66.3646,66.3646,66.3353,66.345,21429.0
2024-10-22 11:40:00,67.94,67.95,67.92,67.93,20849.0,66.3548,66.3646,66.3353,66.345,20849.0
2024-10-22 11:45:00,67.93,67.95,67.92,67.94,19845.0,66.345,66.3646,66.3353,66.3548,19845.0
2024-10-22 11:50:00,67.94,67.96,67.94,67.94,16416.0,66.3548,66.3743,66.3548,66.3548,16416.0
2024-10-22 11:55:00,67.94,67.95,67.93,67.93,27212.0,66.3548,66.3646,66.345,66.345,27212.0
2024-10-22 12:00:00,67.94,67.94,67.89,67.9,33596.0,66.3548,66.3548,66.306,66.3157,33596.0
2024-10-22 12:05:00,67.89,67.9,67.87,67.87,39126.0,66.306,66.3157,66.2864,66.2864,39126.0
2024-10-22 12:10:00,67.87,67.89,67.87,67.88,18188.0,66.2864,66.306,66.2864,66.2962,18188.0
2024-10-22 12:15:00,67.87,67.91,67.87,67.91,24199.0,66.2864,66.3255,66.2864,66.3255,24199.0
2024-10-22 12:20:00,67.91,67.91,67.88,67.88,19762.0,66.3255,66.3255,66.2962,66.2962,19762.0
2024-10-22 12:25:00,67.88,67.9,67.85,67.88,24114.0,66.2962,66.3157,66.2669,66.2962,24114.0
2024-10-22 12:30:00,67.87,67.92,67.87,67.91,24390.0,66.2864,66.3353,66.2864,66.3255,24390.0
2024-10-22 12:35:00,67.91,67.93,67.87,67.88,35237.0,66.3255,66.345,66.2864,66.2962,35237.0
2024-10-22 12:40:00,67.89,67.89,67.86,67.87,26467.0,66.306,66.306,66.2767,66.2864,26467.0
2024-10-22 12:45:00,67.87,67.9,67.86,67.9,21773.0,66.2864,66.3157,66.2767,66.3157,21773.0
2024-10-22 12:50:00,67.9,67.95,67.9,67.94,19902.0,66.3157,66.3646,66.3157,66.3548,19902.0
2024-10-22 12:55:00,67.95,67.96,67.94,67.94,24434.0,66.3646,66.3743,66.3548,66.3548,24434.0
2024-10-22 13:00:00,67.95,67.98,67.95,67.98,50357.0,66.3646,66.3939,66.3646,66.3939,50357.0
2024-10-22 13:05:00,67.97,67.99,67.97,67.98,138652.0,66.3841,66.4036,66.3841,66.3939,138652.0
2024-10-22 13:10:00,67.98,68.01,67.97,67.99,151192.0,66.3939,66.4232,66.3841,66.4036,151192.0
2024-10-22 13:15:00,67.99,68.01,67.98,68.0,32672.0,66.4036,66.4232,66.3939,66.4134,32672.0
2024-10-22 13:20:00,68.0,68.01,67.98,67.98,24545.0,66.4134,66.4232,66.3939,66.3939,24545.0
2024-10-22 13:25:00,67.99,68.0,67.98,68.0,18858.0,66.4036,66.4134,66.3939,66.4134,18858.0
2024-10-22 13:30:00,67.99,68.03,67.98,68.03,25006.0,66.4036,66.4427,66.3939,66.4427,25006.0
2024-10-22 13:35:00,68.03,68.06,68.03,68.05,14628.0,66.4427,66.472,66.4427,66.4622,14628.0
2024-10-22 13:40:00,68.06,68.1,68.05,68.06,32735.0,66.472,66.5111,66.4622,66.472,32735.0
2024-10-22 13:45:00,68.06,68.08,68.05,68.07,20962.0,66.472,66.4915,66.4622,66.4818,20962.0
2024-10-22 13:50:00,68.06,68.09,68.06,68.08,22750.0,66.472,66.5013,66.472,66.4915,22750.0
2024-10-22 13:55:00,68.08,68.11,68.07,68.1,22146.0,66.4915,66.5208,66.4818,66.5111,22146.0
2024-10-22 14:00:00,68.1,68.15,68.09,68.15,10575.0,66.5111,66.5599,66.5013,66.5599,10575.0
2024-10-22 14:05:00,68.16,68.16,68.11,68.11,32224.0,66.5697,66.5697,66.5208,66.5208,32224.0
2024-10-22 14:10:00,68.11,68.11,68.07,68.08,6232.0,66.5208,66.5208,66.4818,66.4915,6232.0
2024-10-22 14:15:00,68.07,68.1,68.07,68.08,10570.0,66.4818,66.5111,66.4818,66.4915,10570.0
2024-10-22 14:20:00,68.08,68.09,68.05,68.08,19696.0,66.4915,66.5013,66.4622,66.4915,19696.0
2024-10-22 14:25:00,68.08,68.08,68.05,68.07,24570.0,66.4915,66.4915,66.4622,66.4818,24570.0
2024-10-22 14:30:00,68.06,68.06,68.04,68.05,20665.0,66.472,66.472,66.4525,66.4622,20665.0
2024-10-22 14:35:00,68.05,68.06,68.04,68.05,12013.0,66.4622,66.472,66.4525,66.4622,12013.0
2024-10-22 14:40:00,68.04,68.04,68.02,68.03,10119.0,66.4525,66.4525,66.4329,66.4427,10119.0
2024-10-22 14:45:00,68.03,68.04,68.01,68.02,12912.0,66.4427,66.4525,66.4232,66.4329,12912.0
2024-10-22 14:50:00,68.02,68.03,68.01,68.01,20486.0,66.4329,66.4427,66.4232,66.4232,20486.0
2024-10-22 14:55:00,68.02,68.02,67.97,67.98,11841.0,66.4329,66.4329,66.3841,66.3939,11841.0
2024-10-22 15:00:00,67.98,68.02,67.97,68.02,10439.0,66.3939,66.4329,66.3841,66.4329,10439.0
2024-10-22 15:05:00,68.03,68.04,68.02,68.04,7366.0,66.4427,66.4525,66.4329,66.4525,7366.0
2024-10-22 15:10:00,68.05,68.07,68.04,68.06,9658.0,66.4622,66.4818,66.4525,66.472,9658.0
2024-10-22 15:15:00,68.06,68.06,68.05,68.05,9113.0,66.472,66.472,66.4622,66.4622,9113.0
2024-10-22 15:20:00,68.05,68.06,68.04,68.05,16159.0,66.4622,66.472,66.4525,66.4622,16159.0
2024-10-22 15:25:00,68.05,68.06,68.04,68.05,21509.0,66.4622,66.472,66.4525,66.4622,21509.0
2024-10-22 15:30:00,68.06,68.08,68.05,68.08,40260.0,66.472,66.4915,66.4622,66.4915,40260.0
2024-10-22 15:35:00,68.08,68.08,68.07,68.08,49358.0,66.4915,66.4915,66.4818,66.4915,49358.0
2024-10-22 15:40:00,68.08,68.08,68.06,68.08,52139.0,66.4915,66.4915,66.472,66.4915,52139.0
2024-10-22 15:45:00,68.08,68.12,68.07,68.11,81321.0,66.4915,66.5306,66.4818,66.5208,81321.0
2024-10-22 15:50:00,68.11,68.11,68.08,68.09,133441.0,66.5208,66.5208,66.4915,66.5013,133441.0
2024-10-22 15:55:00,68.09,68.1,68.04,68.07,340305.0,66.5013,66.5111,66.4525,66.4818,340305.0
2024-10-23 09:30:00,66.6,66.68,66.53,66.66,126900.0,65.0461,65.1242,64.9777,65.1047,126900.0
2024-10-23 09:35:00,66.66,66.73,66.65,66.7,260633.0,65.1047,65.173,65.0949,65.1437,260633.0
2024-10-23 09:40:00,66.71,66.73,66.65,66.7,131762.0,65.1535,65.173,65.0949,65.1437,131762.0
2024-10-23 09:45:00,66.7,66.77,66.69,66.75,145285.0,65.1437,65.2121,65.134,65.1926,145285.0
2024-10-23 09:50:00,66.76,66.78,66.71,66.73,155917.0,65.2023,65.2219,65.1535,65.173,155917.0
2024-10-23 09:55:00,66.73,66.75,66.69,66.7,150604.0,65.173,65.1926,65.134,65.1437,150604.0
2024-10-23 10:00:00,66.7,66.72,66.65,66.65,82544.0,65.1437,65.1633,65.0949,65.0949,82544.0
2024-10-23 10:05:00,66.65,66.7,66.6,66.67,127357.0,65.0949,65.1437,65.0461,65.1144,127357.0
2024-10-23 10:10:00,66.67,66.68,66.63,66.65,36392.0,65.1144,65.1242,65.0754,65.0949,36392.0
2024-10-23 10:15:00,66.66,66.69,66.64,66.64,38059.0,65.1047,65.134,65.0851,65.0851,38059.0
2024-10-23 10:20:00,66.64,66.66,66.62,66.64,50169.0,65.0851,65.1047,65.0656,65.0851,50169.0
2024-10-23 10:25:00,66.64,66.78,66.63,66.78,83459.0,65.0851,65.2219,65.0754,65.2219,83459.0
2024-10-23 10:30:00,66.78,66.78,66.75,66.78,57794.0,65.2219,65.2219,65.1926,65.2219,57794.0
2024-10-23 10:35:00,66.78,66.78,66.72,66.73,30149.0,65.2219,65.2219,65.1633,65.173,30149.0
2024-10-23 10:40:00,66.73,66.76,66.72,66.75,37245.0,65.173,65.2023,65.1633,65.1926,37245.0
2024-10-23 10:45:00,66.75,66.77,66.72,66.73,59508.0,65.1926,65.2121,65.1633,65.173,59508.0
2024-10-23 10:50:00,66.74,66.75,66.64,66.64,108031.0,65.1828,65.1926,65.0851,65.0851,108031.0
2024-10-23 10:55:00,66.65,66.66,66.62,66.64,86059.0,65.0949,65.1047,65.0656,65.0851,86059.0
2024-10-23 11:00:00,66.65,66.7,66.64,66.7,33037.0,65.0949,65.1437,65.0851,65.1437,33037.0
2024-10-23 11:05:00,66.7,66.7,66.64,66.67,43531.0,65.1437,65.1437,65.0851,65.1144,43531.0
2024-10-23 11:10:00,66.67,66.67,66.55,66.57,64991.0,65.1144,65.1144,64.9972,65.0168,64991.0
2024-10-23 11:15:00,66.57,66.59,66.54,66.55,43883.0,65.0168,65.0363,64.9875,64.9972,43883.0
2024-10-23 11:20:00,66.55,66.59,66.53,66.53,41760.0,64.9972,65.0363,64.9777,64.9777,41760.0
2024-10-23 11:25:00,66.54,66.56,66.53,66.56,112665.0,64.9875,65.007,64.9777,65.007,112665.0
2024-10-23 11:30:00,66.56,66.59,66.56,66.58,22652.0,65.007,65.0363,65.007,65.0265,22652.0
2024-10-23 11:35:00,66.59,66.65,66.59,66.64,30723.0,65.0363,65.0949,65.0363,65.0851,30723.0
2024-10-23 11:40:00,66.65,66.66,66.62,66.66,43006.0,65.0949,65.1047,65.0656,65.1047,43006.0
2024-10-23 11:45:00,66.66,66.7,66.66,66.69,54169.0,65.1047,65.1437,65.1047,65.134,54169.0
2024-10-23 11:50:00,66.7,66.72,66.68,66.68,64429.0,65.1437,65.1633,65.1242,65.1242,64429.0
2024-10-23 11:55:00,66.69,66.74,66.68,66.73,26500.0,65.134,65.1828,65.1242,65.173,26500.0
2024-10-23 12:00:00,66.73,66.73,66.66,66.69,36066.0,65.173,65.173,65.1047,65.134,36066.0
2024-10-23 12:05:00,66.7,66.71,66.66,66.68,44718.0,65.1437,65.1535,65.1047,65.1242,44718.0
2024-10-23 12:10:00,66.69,66.7,66.67,66.69,39451.0,65.134,65.1437,65.1144,65.134,39451.0
2024-10-23 12:15:00,66.69,66.72,66.68,66.68,37730.0,65.134,65.1633,65.1242,65.1242,37730.0
2024-10-23 12:20:00,66.69,66.7,66.61,66.61,61788.0,65.134,65.1437,65.0558,65.0558,61788.0
2024-10-23 12:25:00,66.61,66.62,66.57,66.57,38802.0,65.0558,65.0656,65.0168,65.0168,38802.0
2024-10-23 12:30:00,66.56,66.6,66.52,66.59,55871.0,65.007,65.0461,64.9679,65.0363,55871.0
2024-10-23 12:35:00,66.6,66.63,66.6,66.61,41821.0,65.0461,65.0754,65.0461,65.0558,41821.0
2024-10-23 12:40:00,66.61,66.62,66.6,66.61,16494.0,65.0558,65.0656,65.0461,65.0558,16494.0
2024-10-23 12:45:00,66.61,66.67,66.61,66.67,19821.0,65.0558,65.1144,65.0558,65.1144,19821.0
2024-10-23 12:50:00,66.67,66.68,66.61,66.62,28054.0,65.1144,65.1242,65.0558,65.0656,28054.0
2024-10-23 12:55:00,66.62,66.65,66.61,66.63,37457.0,65.0656,65.0949,65.0558,65.0754,37457.0
2024-10-23 13:00:00,66.63,66.64,66.54,66.56,45674.0,65.0754,65.0851,64.9875,65.007,45674.0
2024-10-23 13:05:00,66.56,66.57,66.52,66.53,19831.0,65.007,65.0168,64.9679,64.9777,19831.0
2024-10-23 13:10:00,66.52,66.53,66.46,66.47,30365.0,64.9679,64.9777,64.9093,64.9191,30365.0
2024-10-23 13:15:00,66.47,66.49,66.47,66.47,23875.0,64.9191,64.9386,64.9191,64.9191,23875.0
2024-10-23 13:20:00,66.48,66.49,66.42,66.44,37179.0,64.9289,64.9386,64.8703,64.8898,37179.0
2024-10-23 13:25:00,66.43,66.46,66.41,66.45,22967.0,64.88,64.9093,64.8605,64.8996,22967.0
2024-10-23 13:30:00,66.45,66.45,66.4,66.41,49332.0,64.8996,64.8996,64.8507,64.8605,49332.0
2024-10-23 13:35:00,66.41,66.44,66.39,66.44,380189.0,64.8605,64.8898,64.841,64.8898,380189.0
2024-10-23 13:40:00,66.44,66.5,66.43,66.49,316778.0,64.8898,64.9484,64.88,64.9386,316778.0
2024-10-23 13:45:00,66.49,66.51,66.48,66.51,253855.0,64.9386,64.9582,64.9289,64.9582,253855.0
2024-10-23 13:50:00,66.51,66.52,66.48,66.52,120342.0,64.9582,64.9679,64.9289,64.9679,120342.0
2024-10-23 13:55:00,66.52,66.52,66.5,66.51,39657.0,64.9679,64.9679,64.9484,64.9582,39657.0
2024-10-23 14:00:00,66.51,66.52,66.43,66.44,31756.0,64.9582,64.9679,64.88,64.8898,31756.0
2024-10-23 14:05:00,66.43,66.46,66.39,66.45,59636.0,64.88,64.9093,64.841,64.8996,59636.0
2024-10-23 14:10:00,66.46,66.46,66.41,66.42,31508.0,64.9093,64.9093,64.8605,64.8703,31508.0
2024-10-23 14:15:00,66.42,66.43,66.39,66.4,82363.0,64.8703,64.88,64.841,64.8507,82363.0
2024-10-23 14:20:00,66.4,66.47,66.4,66.45,29429.0,64.8507,64.9191,64.8507,64.8996,29429.0
2024-10-23 14:25:00,66.45,66.47,66.45,66.45,38167.0,64.8996,64.9191,64.8996,64.8996,38167.0
2024-10-23 14:30:00,66.45,66.52,66.44,66.5,36873.0,64.8996,64.9679,64.8898,64.9484,36873.0
2024-10-23 14:35:00,66.5,66.54,66.5,66.53,22755.0,64.9484,64.9875,64.9484,64.9777,22755.0
2024-10-23 14:40:00,66.53,66.56,66.53,66.54,51693.0,64.9777,65.007,64.9777,64.9875,51693.0
2024-10-23 14:45:00,66.53,66.56,66.52,66.55,29810.0,64.9777,65.007,64.9679,64.9972,29810.0
2024-10-23 14:50:00,66.55,66.55,66.51,66.52,25563.0,64.9972,64.9972,64.9582,64.9679,25563.0
2024-10-23 14:55:00,66.52,66.54,66.49,66.53,16783.0,64.9679,64.9875,64.9386,64.9777,16783.0
2024-10-23 15:00:00,66.53,66.56,66.52,66.56,20656.0,64.9777,65.007,64.9679,65.007,20656.0
2024-10-23 15:05:00,66.56,66.57,66.54,66.55,34604.0,65.007,65.0168,64.9875,64.9972,34604.0
2024-10-23 15:10:00,66.55,66.56,66.52,66.54,40806.0,64.9972,65.007,64.9679,64.9875,40806.0
2024-10-23 15:15:00,66.53,66.58,66.53,66.58,25963.0,64.9777,65.0265,64.9777,65.0265,25963.0
2024-10-23 15:20:00,66.57,66.6,66.57,66.59,24775.0,65.0168,65.0461,65.0168,65.0363,24775.0
2024-10-23 15:25:00,66.59,66.61,66.59,66.61,30141.0,65.0363,65.0558,65.0363,65.0558,30141.0
2024-10-23 15:30:00,66.6,66.61,66.58,66.6,34163.0,65.0461,65.0558,65.0265,65.0461,34163.0
2024-10-23 15:35:00,66.59,66.62,66.59,66.62,45609.0,65.0363,65.0656,65.0363,65.0656,45609.0
2024-10-23 15:40:00,66.62,66.64,66.61,66.64,94796.0,65.0656,65.0851,65.0558,65.0851,94796.0
2024-10-23 15:45:00,66.64,66.67,66.63,66.66,84562.0,65.0851,65.1144,65.0754,65.1047,84562.0
2024-10-23 15:50:00,66.66,66.68,66.62,66.62,121950.0,65.1047,65.1242,65.0656,65.0656,121950.0
2024-10-23 15:55:00,66.62,66.67,66.61,66.66,374712.0,65.0656,65.1144,65.0558,65.1047,374712.0
2024-10-24 09:30:00,67.02,67.12,66.99,67.1,81660.0,65.4563,65.5539,65.427,65.5344,81660.0
2024-10-24 09:35:00,67.09,67.15,67.09,67.15,36467.0,65.5246,65.5832,65.5246,65.5832,36467.0
2024-10-24 09:40:00,67.15,67.18,67.12,67.15,105422.0,65.5832,65.6125,65.5539,65.5832,105422.0
2024-10-24 09:45:00,67.13,67.13,67.08,67.12,21910.0,65.5637,65.5637,65.5149,65.5539,21910.0
2024-10-24 09:50:00,67.12,67.22,67.08,67.22,43265.0,65.5539,65.6516,65.5149,65.6516,43265.0
2024-10-24 09:55:00,67.22,67.24,67.18,67.19,70209.0,65.6516,65.6711,65.6125,65.6223,70209.0
2024-10-24 10:00:00,67.2,67.24,67.15,67.15,87301.0,65.6321,65.6711,65.5832,65.5832,87301.0
2024-10-24 10:05:00,67.16,67.17,67.13,67.13,19328.0,65.593,65.6028,65.5637,65.5637,19328.0
2024-10-24 10:10:00,67.14,67.14,67.07,67.07,14673.0,65.5735,65.5735,65.5051,65.5051,14673.0
2024-10-24 10:15:00,67.08,67.1,67.04,67.07,18510.0,65.5149,65.5344,65.4758,65.5051,18510.0
2024-10-24 10:20:00,67.07,67.08,67.03,67.07,37525.0,65.5051,65.5149,65.466,65.5051,37525.0
2024-10-24 10:25:00,67.06,67.08,66.98,66.98,34379.0,65.4953,65.5149,65.4172,65.4172,34379.0
2024-10-24 10:30:00,66.98,67.09,66.98,67.09,33301.0,65.4172,65.5246,65.4172,65.5246,33301.0
2024-10-24 10:35:00,67.09,67.09,67.05,67.07,24204.0,65.5246,65.5246,65.4856,65.5051,24204.0
2024-10-24 10:40:00,67.06,67.07,67.03,67.04,44018.0,65.4953,65.5051,65.466,65.4758,44018.0
2024-10-24 10:45:00,67.05,67.05,66.96,67.02,39675.0,65.4856,65.4856,65.3977,65.4563,39675.0
2024-10-24 10:50:00,67.02,67.02,66.97,66.98,15663.0,65.4563,65.4563,65.4074,65.4172,15663.0
2024-10-24 10:55:00,66.98,67.01,66.98,66.99,11499.0,65.4172,65.4465,65.4172,65.427,11499.0
2024-10-24 11:00:00,67.0,67.02,66.99,66.99,18186.0,65.4367,65.4563,65.427,65.427,18186.0
2024-10-24 11:05:00,66.98,66.99,66.95,66.99,12480.0,65.4172,65.427,65.3879,65.427,12480.0
2024-10-24 11:10:00,67.0,67.02,67.0,67.02,6635.0,65.4367,65.4563,65.4367,65.4563,6635.0
2024-10-24 11:15:00,67.03,67.08,67.03,67.07,14280.0,65.466,65.5149,65.466,65.5051,14280.0
2024-10-24 11:20:00,67.08,67.09,67.01,67.02,26243.0,65.5149,65.5246,65.4465,65.4563,26243.0
2024-10-24 11:25:00,67.02,67.03,66.98,66.98,12886.0,65.4563,65.466,65.4172,65.4172,12886.0
2024-10-24 11:30:00,66.98,66.99,66.94,66.97,23291.0,65.4172,65.427,65.3781,65.4074,23291.0
2024-10-24 11:35:00,66.96,66.99,66.95,66.98,18185.0,65.3977,65.427,65.3879,65.4172,18185.0
2024-10-24 11:40:00,66.98,67.0,66.96,66.97,16769.0,65.4172,65.4367,65.3977,65.4074,16769.0
2024-10-24 11:45:00,66.97,66.99,66.93,66.94,30211.0,65.4074,65.427,65.3684,65.3781,30211.0
2024-10-24 11:50:00,66.93,67.01,66.92,67.01,16024.0,65.3684,65.4465,65.3586,65.4465,16024.0
2024-10-24 11:55:00,67.02,67.05,67.01,67.02,24915.0,65.4563,65.4856,65.4465,65.4563,24915.0
2024-10-24 12:00:00,67.02,67.03,66.96,66.98,15006.0,65.4563,65.466,65.3977,65.4172,15006.0
2024-10-24 12:05:00,66.98,66.98,66.95,66.97,10810.0,65.4172,65.4172,65.3879,65.4074,10810.0
2024-10-24 12:10:00,66.97,66.97,66.94,66.95,9912.0,65.4074,65.4074,65.3781,65.3879,9912.0
2024-10-24 12:15:00,66.96,66.98,66.94,66.98,193384.0,65.3977,65.4172,65.3781,65.4172,193384.0
2024-10-24 12:20:00,66.98,67.01,66.96,67.01,45084.0,65.4172,65.4465,65.3977,65.4465,45084.0
2024-10-24 12:25:00,67.0,67.03,67.0,67.03,34104.0,65.4367,65.466,65.4367,65.466,34104.0
2024-10-24 12:30:00,67.03,67.09,67.03,67.09,39002.0,65.466,65.5246,65.466,65.5246,39002.0
2024-10-24 12:35:00,67.09,67.09,67.04,67.06,17055.0,65.5246,65.5246,65.4758,65.4953,17055.0
2024-10-24 12:40:00,67.06,67.08,67.06,67.06,7616.0,65.4953,65.5149,65.4953,65.4953,7616.0
2024-10-24 12:45:00,67.06,67.1,67.06,67.09,7072.0,65.4953,65.5344,65.4953,65.5246,7072.0
2024-10-24 12:50:00,67.1,67.12,67.07,67.09,49167.0,65.5344,65.5539,65.5051,65.5246,49167.0
2024-10-24 12:55:00,67.09,67.11,67.09,67.11,59179.0,65.5246,65.5442,65.5246,65.5442,59179.0
2024-10-24 13:00:00,67.11,67.14,67.1,67.14,35995.0,65.5442,65.5735,65.5344,65.5735,35995.0
2024-10-24 13:05:00,67.14,67.16,67.12,67.15,23591.0,65.5735,65.593,65.5539,65.5832,23591.0
2024-10-24 13:10:00,67.15,67.21,67.14,67.17,112885.0,65.5832,65.6418,65.5735,65.6028,112885.0
2024-10-24 13:15:00,67.17,67.18,67.13,67.17,83693.0,65.6028,65.6125,65.5637,65.6028,83693.0
2024-10-24 13:20:00,67.17,67.18,67.14,67.14,11168.0,65.6028,65.6125,65.5735,65.5735,11168.0
2024-10-24 13:25:00,67.15,67.19,67.13,67.19,17046.0,65.5832,65.6223,65.5637,65.6223,17046.0
2024-10-24 13:30:00,67.19,67.19,67.16,67.17,26412.0,65.6223,65.6223,65.593,65.6028,26412.0
2024-10-24 13:35:00,67.17,67.2,67.16,67.2,13509.0,65.6028,65.6321,65.593,65.6321,13509.0
2024-10-24 13:40:00,67.2,67.22,67.18,67.2,14397.0,65.6321,65.6516,65.6125,65.6321,14397.0
2024-10-24 13:45:00,67.2,67.21,67.12,67.13,29414.0,65.6321,65.6418,65.5539,65.5637,29414.0
2024-10-24 13:50:00,67.14,67.16,67.11,67.12,18281.0,65.5735,65.593,65.5442,65.5539,18281.0
2024-10-24 13:55:00,67.13,67.14,67.06,67.06,32174.0,65.5637,65.5735,65.4953,65.4953,32174.0
2024-10-24 14:00:00,67.06,67.11,67.04,67.1,22099.0,65.4953,65.5442,65.4758,65.5344,22099.0
2024-10-24 14:05:00,67.11,67.13,67.1,67.12,13770.0,65.5442,65.5637,65.5344,65.5539,13770.0
2024-10-24 14:10:00,67.12,67.15,67.11,67.15,54215.0,65.5539,65.5832,65.5442,65.5832,54215.0
2024-10-24 14:15:00,67.15,67.15,67.12,67.15,12289.0,65.5832,65.5832,65.5539,65.5832,12289.0
2024-10-24 14:20:00,67.14,67.15,67.12,67.12,22269.0,65.5735,65.5832,65.5539,65.5539,22269.0
2024-10-24 14:25:00,67.12,67.13,67.09,67.09,74249.0,65.5539,65.5637,65.5246,65.5246,74249.0
2024-10-24 14:30:00,67.09,67.12,67.08,67.09,10507.0,65.5246,65.5539,65.5149,65.5246,10507.0
2024-10-24 14:35:00,67.09,67.13,67.08,67.1,50952.0,65.5246,65.5637,65.5149,65.5344,50952.0
2024-10-24 14:40:00,67.1,67.1,67.07,67.09,20427.0,65.5344,65.5344,65.5051,65.5246,20427.0
2024-10-24 14:45:00,67.08,67.09,67.07,67.09,24149.0,65.5149,65.5246,65.5051,65.5246,24149.0
2024-10-24 14:50:00,67.09,67.13,67.08,67.11,29794.0,65.5246,65.5637,65.5149,65.5442,29794.0
2024-10-24 14:55:00,67.11,67.13,67.09,67.13,16965.0,65.5442,65.5637,65.5246,65.5637,16965.0
2024-10-24 15:00:00,67.12,67.12,67.08,67.08,23880.0,65.5539,65.5539,65.5149,65.5149,23880.0
2024-10-24 15:05:00,67.09,67.16,67.08,67.15,46124.0,65.5246,65.593,65.5149,65.5832,46124.0
2024-10-24 15:10:00,67.15,67.17,67.14,67.15,19480.0,65.5832,65.6028,65.5735,65.5832,19480.0
2024-10-24 15:15:00,67.16,67.17,67.15,67.16,15089.0,65.593,65.6028,65.5832,65.593,15089.0
2024-10-24 15:20:00,67.17,67.19,67.16,67.17,18536.0,65.6028,65.6223,65.593,65.6028,18536.0
2024-10-24 15:25:00,67.18,67.2,67.16,67.16,78414.0,65.6125,65.6321,65.593,65.593,78414.0
2024-10-24 15:30:00,67.17,67.21,67.16,67.2,29713.0,65.6028,65.6418,65.593,65.6321,29713.0
2024-10-24 15:35:00,67.21,67.22,67.17,67.17,12386.0,65.6418,65.6516,65.6028,65.6028,12386.0
2024-10-24 15:40:00,67.17,67.18,67.14,67.17,29912.0,65.6028,65.6125,65.5735,65.6028,29912.0
2024-10-24 15:45:00,67.16,67.21,67.16,67.2,27745.0,65.593,65.6418,65.593,65.6321,27745.0
2024-10-24 15:50:00,67.21,67.24,67.2,67.23,70402.0,65.6418,65.6711,65.6321,65.6614,70402.0
2024-10-24 15:55:00,67.23,67.25,67.21,67.23,262630.0,65.6614,65.6809,65.6418,65.6614,262630.0
2024-10-25 09:30:00,67.49,67.55,67.48,67.48,91979.0,65.9153,65.9739,65.9055,65.9055,91979.0
2024-10-25 09:35:00,67.49,67.5,67.43,67.45,171947.0,65.9153,65.9251,65.8567,65.8762,171947.0
2024-10-25 09:40:00,67.45,67.48,67.44,67.45,37984.0,65.8762,65.9055,65.8665,65.8762,37984.0
2024-10-25 09:45:00,67.46,67.51,67.44,67.51,40945.0,65.886,65.9348,65.8665,65.9348,40945.0
2024-10-25 09:50:00,67.51,67.52,67.48,67.48,27344.0,65.9348,65.9446,65.9055,65.9055,27344.0
2024-10-25 09:55:00,67.5,67.52,67.48,67.5,290146.0,65.9251,65.9446,65.9055,65.9251,290146.0
2024-10-25 10:00:00,67.51,67.57,67.51,67.54,13130.0,65.9348,65.9934,65.9348,65.9641,13130.0
2024-10-25 10:05:00,67.53,67.58,67.51,67.55,16913.0,65.9544,66.0032,65.9348,65.9739,16913.0
2024-10-25 10:10:00,67.54,67.59,67.54,67.58,28848.0,65.9641,66.013,65.9641,66.0032,28848.0
2024-10-25 10:15:00,67.59,67.6,67.56,67.58,44020.0,66.013,66.0227,65.9837,66.0032,44020.0
2024-10-25 10:20:00,67.58,67.62,67.57,67.62,25165.0,66.0032,66.0423,65.9934,66.0423,25165.0
2024-10-25 10:25:00,67.62,67.67,67.61,67.66,20844.0,66.0423,66.0911,66.0325,66.0813,20844.0
2024-10-25 10:30:00,67.65,67.65,67.6,67.63,21912.0,66.0716,66.0716,66.0227,66.052,21912.0
2024-10-25 10:35:00,67.64,67.68,67.63,67.65,16053.0,66.0618,66.1009,66.052,66.0716,16053.0
2024-10-25 10:40:00,67.66,67.68,67.6,67.61,26323.0,66.0813,66.1009,66.0227,66.0325,26323.0
2024-10-25 10:45:00,67.62,67.63,67.53,67.56,40577.0,66.0423,66.052,65.9544,65.9837,40577.0
2024-10-25 10:50:00,67.56,67.62,67.56,67.62,24406.0,65.9837,66.0423,65.9837,66.0423,24406.0
2024-10-25 10:55:00,67.62,67.62,67.58,67.59,69362.0,66.0423,66.0423,66.0032,66.013,69362.0
2024-10-25 11:00:00,67.59,67.61,67.57,67.57,18433.0,66.013,66.0325,65.9934,65.9934,18433.0
2024-10-25 11:05:00,67.58,67.61,67.57,67.58,15479.0,66.0032,66.0325,65.9934,66.0032,15479.0
2024-10-25 11:10:00,67.58,67.59,67.53,67.53,12131.0,66.0032,66.013,65.9544,65.9544,12131.0
2024-10-25 11:15:00,67.53,67.53,67.48,67.49,11766.0,65.9544,65.9544,65.9055,65.9153,11766.0
2024-10-25 11:20:00,67.48,67.49,67.43,67.43,6062.0,65.9055,65.9153,65.8567,65.8567,6062.0
2024-10-25 11:25:00,67.42,67.43,67.35,67.35,39928.0,65.8469,65.8567,65.7786,65.7786,39928.0
2024-10-25 11:30:00,67.36,67.39,67.35,67.39,4268.0,65.7883,65.8176,65.7786,65.8176,4268.0
2024-10-25 11:35:00,67.39,67.4,67.32,67.33,21168.0,65.8176,65.8274,65.7493,65.759,21168.0
2024-10-25 11:40:00,67.32,67.34,67.31,67.33,16125.0,65.7493,65.7688,65.7395,65.759,16125.0
2024-10-25 11:45:00,67.33,67.4,67.33,67.4,10173.0,65.759,65.8274,65.759,65.8274,10173.0
2024-10-25 11:50:00,67.4,67.4,67.33,67.34,14430.0,65.8274,65.8274,65.759,65.7688,14430.0
2024-10-25 11:55:00,67.34,67.37,67.33,67.37,7473.0,65.7688,65.7981,65.759,65.7981,7473.0
2024-10-25 12:00:00,67.36,67.36,67.31,67.32,6137.0,65.7883,65.7883,65.7395,65.7493,6137.0
2024-10-25 12:05:00,67.31,67.33,67.29,67.32,19366.0,65.7395,65.759,65.72,65.7493,19366.0
2024-10-25 12:10:00,67.32,67.34,67.31,67.31,8432.0,65.7493,65.7688,65.7395,65.7395,8432.0
2024-10-25 12:15:00,67.31,67.34,67.3,67.33,14576.0,65.7395,65.7688,65.7297,65.759,14576.0
2024-10-25 12:20:00,67.33,67.38,67.32,67.37,13429.0,65.759,65.8079,65.7493,65.7981,13429.0
2024-10-25 12:25:00,67.35,67.38,67.34,67.38,21440.0,65.7786,65.8079,65.7688,65.8079,21440.0
2024-10-25 12:30:00,67.38,67.39,67.35,67.37,19255.0,65.8079,65.8176,65.7786,65.7981,19255.0
2024-10-25 12:35:00,67.36,67.38,67.34,67.36,9632.0,65.7883,65.8079,65.7688,65.7883,9632.0
2024-10-25 12:40:00,67.35,67.38,67.32,67.38,14649.0,65.7786,65.8079,65.7493,65.8079,14649.0
2024-10-25 12:45:00,67.38,67.38,67.35,67.35,6927.0,65.8079,65.8079,65.7786,65.7786,6927.0
2024-10-25 12:50:00,67.34,67.35,67.33,67.34,8360.0,65.7688,65.7786,65.759,65.7688,8360.0
2024-10-25 12:55:00,67.34,67.34,67.32,67.33,3100.0,65.7688,65.7688,65.7493,65.759,3100.0
2024-10-25 13:00:00,67.33,67.33,67.3,67.3,2312.0,65.759,65.759,65.7297,65.7297,2312.0
2024-10-25 13:05:00,67.31,67.31,67.27,67.28,3218.0,65.7395,65.7395,65.7004,65.7102,3218.0
2024-10-25 13:10:00,67.28,67.29,67.21,67.23,10591.0,65.7102,65.72,65.6418,65.6614,10591.0
2024-10-25 13:15:00,67.22,67.22,67.18,67.19,15562.0,65.6516,65.6516,65.6125,65.6223,15562.0
2024-10-25 13:20:00,67.19,67.2,67.12,67.19,27143.0,65.6223,65.6321,65.5539,65.6223,27143.0
2024-10-25 13:25:00,67.18,67.2,67.17,67.17,6033.0,65.6125,65.6321,65.6028,65.6028,6033.0
2024-10-25 13:30:00,67.16,67.18,67.11,67.12,9913.0,65.593,65.6125,65.5442,65.5539,9913.0
2024-10-25 13:35:00,67.12,67.15,67.12,67.14,3723.0,65.5539,65.5832,65.5539,65.5735,3723.0
2024-10-25 13:40:00,67.13,67.13,67.04,67.05,12752.0,65.5637,65.5637,65.4758,65.4856,12752.0
2024-10-25 13:45:00,67.05,67.17,67.05,67.17,5587.0,65.4856,65.6028,65.4856,65.6028,5587.0
2024-10-25 13:50:00,67.17,67.18,67.15,67.16,5000.0,65.6028,65.6125,65.5832,65.593,5000.0
2024-10-25 13:55:00,67.15,67.15,67.09,67.09,15938.0,65.5832,65.5832,65.5246,65.5246,15938.0
2024-10-25 14:00:00,67.09,67.14,67.07,67.14,21381.0,65.5246,65.5735,65.5051,65.5735,21381.0
2024-10-25 14:05:00,67.13,67.13,67.06,67.08,12645.0,65.5637,65.5637,65.4953,65.5149,12645.0
2024-10-25 14:10:00,67.07,67.13,67.06,67.11,56917.0,65.5051,65.5637,65.4953,65.5442,56917.0
2024-10-25 14:15:00,67.12,67.16,67.11,67.14,8221.0,65.5539,65.593,65.5442,65.5735,8221.0
2024-10-25 14:20:00,67.15,67.16,67.1,67.12,5567.0,65.5832,65.593,65.5344,65.5539,5567.0
2024-10-25 14:25:00,67.11,67.19,67.11,67.18,5503.0,65.5442,65.6223,65.5442,65.6125,5503.0
2024-10-25 14:30:00,67.17,67.17,67.13,67.14,10159.0,65.6028,65.6028,65.5637,65.5735,10159.0
2024-10-25 14:35:00,67.14,67.19,67.11,67.17,22549.0,65.5735,65.6223,65.5442,65.6028,22549.0
2024-10-25 14:40:00,67.17,67.17,67.12,67.14,18874.0,65.6028,65.6028,65.5539,65.5735,18874.0
2024-10-25 14:45:00,67.14,67.2,67.14,67.2,8966.0,65.5735,65.6321,65.5735,65.6321,8966.0
2024-10-25 14:50:00,67.2,67.2,67.14,67.15,15684.0,65.6321,65.6321,65.5735,65.5832,15684.0
2024-10-25 14:55:00,67.15,67.16,67.11,67.15,60685.0,65.5832,65.593,65.5442,65.5832,60685.0
2024-10-25 15:00:00,67.15,67.16,67.12,67.14,14620.0,65.5832,65.593,65.5539,65.5735,14620.0
2024-10-25 15:05:00,67.13,67.16,67.12,67.12,21207.0,65.5637,65.593,65.5539,65.5539,21207.0
2024-10-25 15:10:00,67.13,67.15,67.07,67.09,51732.0,65.5637,65.5832,65.5051,65.5246,51732.0
2024-10-25 15:15:00,67.09,67.14,67.09,67.12,28033.0,65.5246,65.5735,65.5246,65.5539,28033.0
2024-10-25 15:20:00,67.12,67.14,67.08,67.08,10799.0,65.5539,65.5735,65.5149,65.5149,10799.0
2024-10-25 15:25:00,67.09,67.11,67.08,67.1,14300.0,65.5246,65.5442,65.5149,65.5344,14300.0
2024-10-25 15:30:00,67.1,67.12,67.08,67.11,52863.0,65.5344,65.5539,65.5149,65.5442,52863.0
2024-10-25 15:35:00,67.11,67.15,67.1,67.13,25346.0,65.5442,65.5832,65.5344,65.5637,25346.0
2024-10-25 15:40:00,67.13,67.19,67.13,67.18,93080.0,65.5637,65.6223,65.5637,65.6125,93080.0
2024-10-25 15:45:00,67.18,67.21,67.17,67.2,96305.0,65.6125,65.6418,65.6028,65.6321,96305.0
2024-10-25 15:50:00,67.2,67.23,67.16,67.23,169651.0,65.6321,65.6614,65.593,65.6614,169651.0
2024-10-25 15:55:00,67.23,67.25,67.17,67.23,406957.0,65.6614,65.6809,65.6028,65.6614,406957.0
2024-10-28 09:30:00,67.59,67.59,67.53,67.56,206323.0,66.013,66.013,65.9544,65.9837,206323.0
2024-10-28 09:35:00,67.55,67.63,67.54,67.63,69852.0,65.9739,66.052,65.9641,66.052,69852.0
2024-10-28 09:40:00,67.64,67.65,67.56,67.6,75350.0,66.0618,66.0716,65.9837,66.0227,75350.0
2024-10-28 09:45:00,67.59,67.6,67.53,67.56,69425.0,66.013,66.0227,65.9544,65.9837,69425.0
2024-10-28 09:50:00,67.55,67.57,67.5,67.54,121665.0,65.9739,65.9934,65.9251,65.9641,121665.0
2024-10-28 09:55:00,67.54,67.56,67.51,67.54,44327.0,65.9641,65.9837,65.9348,65.9641,44327.0
2024-10-28 10:00:00,67.54,67.56,67.49,67.52,22670.0,65.9641,65.9837,65.9153,65.9446,22670.0
2024-10-28 10:05:00,67.53,67.58,67.51,67.58,24783.0,65.9544,66.0032,65.9348,66.0032,24783.0
2024-10-28 10:10:00,67.56,67.6,67.54,67.55,21434.0,65.9837,66.0227,65.9641,65.9739,21434.0
2024-10-28 10:15:00,67.55,67.56,67.5,67.52,50395.0,65.9739,65.9837,65.9251,65.9446,50395.0
2024-10-28 10:20:00,67.52,67.59,67.51,67.56,12470.0,65.9446,66.013,65.9348,65.9837,12470.0
2024-10-28 10:25:00,67.56,67.64,67.56,67.62,8675.0,65.9837,66.0618,65.9837,66.0423,8675.0
2024-10-28 10:30:00,67.62,67.62,67.54,67.55,228634.0,66.0423,66.0423,65.9641,65.9739,228634.0
2024-10-28 10:35:00,67.54,67.6,67.53,67.6,21246.0,65.9641,66.0227,65.9544,66.0227,21246.0
2024-10-28 10:40:00,67.6,67.62,67.57,67.62,12512.0,66.0227,66.0423,65.9934,66.0423,12512.0
2024-10-28 10:45:00,67.62,67.66,67.62,67.66,10716.0,66.0423,66.0813,66.0423,66.0813,10716.0
2024-10-28 10:50:00,67.66,67.72,67.66,67.71,5719.0,66.0813,66.1399,66.0813,66.1302,5719.0
2024-10-28 10:55:00,67.7,67.72,67.67,67.68,7451.0,66.1204,66.1399,66.0911,66.1009,7451.0
2024-10-28 11:00:00,67.69,67.69,67.6,67.67,22691.0,66.1106,66.1106,66.0227,66.0911,22691.0
2024-10-28 11:05:00,67.67,67.72,67.67,67.69,12476.0,66.0911,66.1399,66.0911,66.1106,12476.0
2024-10-28 11:10:00,67.69,67.75,67.69,67.75,15341.0,66.1106,66.1692,66.1106,66.1692,15341.0
2024-10-28 11:15:00,67.75,67.79,67.74,67.76,41276.0,66.1692,66.2083,66.1595,66.179,41276.0
2024-10-28 11:20:00,67.75,67.78,67.74,67.77,10260.0,66.1692,66.1985,66.1595,66.1888,10260.0
2024-10-28 11:25:00,67.77,67.82,67.77,67.81,16701.0,66.1888,66.2376,66.1888,66.2278,16701.0
2024-10-28 11:30:00,67.81,67.82,67.73,67.73,23666.0,66.2278,66.2376,66.1497,66.1497,23666.0
2024-10-28 11:35:00,67.75,67.76,67.7,67.7,11066.0,66.1692,66.179,66.1204,66.1204,11066.0
2024-10-28 11:40:00,67.7,67.7,67.64,67.68,11916.0,66.1204,66.1204,66.0618,66.1009,11916.0
2024-10-28 11:45:00,67.69,67.75,67.69,67.75,9711.0,66.1106,66.1692,66.1106,66.1692,9711.0
2024-10-28 11:50:00,67.75,67.79,67.74,67.77,34123.0,66.1692,66.2083,66.1595,66.1888,34123.0
2024-10-28 11:55:00,67.76,67.82,67.75,67.78,53551.0,66.179,66.2376,66.1692,66.1985,53551.0
2024-10-28 12:00:00,67.78,67.81,67.75,67.78,140549.0,66.1985,66.2278,66.1692,66.1985,140549.0
2024-10-28 12:05:00,67.78,67.82,67.76,67.82,20982.0,66.1985,66.2376,66.179,66.2376,20982.0
2024-10-28 12:10:00,67.82,67.86,67.82,67.85,8858.0,66.2376,66.2767,66.2376,66.2669,8858.0
2024-10-28 12:15:00,67.84,67.9,67.84,67.89,33370.0,66.2571,66.3157,66.2571,66.306,33370.0
2024-10-28 12:20:00,67.88,67.9,67.84,67.84,30325.0,66.2962,66.3157,66.2571,66.2571,30325.0
2024-10-28 12:25:00,67.84,67.85,67.83,67.84,18763.0,66.2571,66.2669,66.2474,66.2571,18763.0
2024-10-28 12:30:00,67.84,67.85,67.77,67.78,18993.0,66.2571,66.2669,66.1888,66.1985,18993.0
2024-10-28 12:35:00,67.78,67.8,67.76,67.77,20409.0,66.1985,66.2181,66.179,66.1888,20409.0
2024-10-28 12:40:00,67.76,67.83,67.75,67.83,27403.0,66.179,66.2474,66.1692,66.2474,27403.0
2024-10-28 12:45:00,67.83,67.83,67.73,67.76,6559.0,66.2474,66.2474,66.1497,66.179,6559.0
2024-10-28 12:50:00,67.78,67.78,67.75,67.76,5861.0,66.1985,66.1985,66.1692,66.179,5861.0
2024-10-28 12:55:00,67.76,67.76,67.72,67.73,3251.0,66.179,66.179,66.1399,66.1497,3251.0
2024-10-28 13:00:00,67.72,67.74,67.71,67.73,9258.0,66.1399,66.1595,66.1302,66.1497,9258.0
2024-10-28 13:05:00,67.73,67.75,67.7,67.75,13564.0,66.1497,66.1692,66.1204,66.1692,13564.0
2024-10-28 13:10:00,67.73,67.74,67.67,67.67,6311.0,66.1497,66.1595,66.0911,66.0911,6311.0
2024-10-28 13:15:00,67.69,67.72,67.68,67.72,9254.0,66.1106,66.1399,66.1009,66.1399,9254.0
2024-10-28 13:20:00,67.73,67.76,67.73,67.75,7970.0,66.1497,66.179,66.1497,66.1692,7970.0
2024-10-28 13:25:00,67.75,67.78,67.75,67.76,7050.0,66.1692,66.1985,66.1692,66.179,7050.0
2024-10-28 13:30:00,67.77,67.81,67.76,67.8,18674.0,66.1888,66.2278,66.179,66.2181,18674.0
2024-10-28 13:35:00,67.79,67.79,67.74,67.74,15917.0,66.2083,66.2083,66.1595,66.1595,15917.0
2024-10-28 13:40:00,67.74,67.77,67.74,67.77,13838.0,66.1595,66.1888,66.1595,66.1888,13838.0
2024-10-28 13:45:00,67.76,67.77,67.74,67.74,7610.0,66.179,66.1888,66.1595,66.1595,7610.0
2024-10-28 13:50:00,67.74,67.75,67.72,67.73,2822.0,66.1595,66.1692,66.1399,66.1497,2822.0
2024-10-28 13:55:00,67.73,67.74,67.73,67.74,2501.0,66.1497,66.1595,66.1497,66.1595,2501.0
2024-10-28 14:00:00,67.73,67.73,67.68,67.7,7475.0,66.1497,66.1497,66.1009,66.1204,7475.0
2024-10-28 14:05:00,67.69,67.74,67.69,67.73,20924.0,66.1106,66.1595,66.1106,66.1497,20924.0
2024-10-28 14:10:00,67.73,67.73,67.71,67.71,42407.0,66.1497,66.1497,66.1302,66.1302,42407.0
2024-10-28 14:15:00,67.7,67.71,67.68,67.69,19700.0,66.1204,66.1302,66.1009,66.1106,19700.0
2024-10-28 14:20:00,67.7,67.72,67.69,67.69,4722.0,66.1204,66.1399,66.1106,66.1106,4722.0
2024-10-28 14:25:00,67.7,67.73,67.69,67.71,9119.0,66.1204,66.1497,66.1106,66.1302,9119.0
2024-10-28 14:30:00,67.7,67.72,67.69,67.71,6861.0,66.1204,66.1399,66.1106,66.1302,6861.0
2024-10-28 14:35:00,67.72,67.73,67.7,67.73,16918.0,66.1399,66.1497,66.1204,66.1497,16918.0
2024-10-28 14:40:00,67.74,67.75,67.7,67.7,5238.0,66.1595,66.1692,66.1204,66.1204,5238.0
2024-10-28 14:45:00,67.69,67.71,67.67,67.7,9558.0,66.1106,66.1302,66.0911,66.1204,9558.0
2024-10-28 14:50:00,67.72,67.79,67.72,67.78,12120.0,66.1399,66.2083,66.1399,66.1985,12120.0
2024-10-28 14:55:00,67.77,67.78,67.71,67.72,30058.0,66.1888,66.1985,66.1302,66.1399,30058.0
2024-10-28 15:00:00,67.71,67.75,67.68,67.74,8058.0,66.1302,66.1692,66.1009,66.1595,8058.0
2024-10-28 15:05:00,67.73,67.73,67.68,67.68,18644.0,66.1497,66.1497,66.1009,66.1009,18644.0
2024-10-28 15:10:00,67.68,67.72,67.67,67.71,31091.0,66.1009,66.1399,66.0911,66.1302,31091.0
2024-10-28 15:15:00,67.71,67.72,67.69,67.7,66564.0,66.1302,66.1399,66.1106,66.1204,66564.0
2024-10-28 15:20:00,67.7,67.76,67.69,67.76,59491.0,66.1204,66.179,66.1106,66.179,59491.0
2024-10-28 15:25:00,67.75,67.78,67.75,67.75,13020.0,66.1692,66.1985,66.1692,66.1692,13020.0
2024-10-28 15:30:00,67.75,67.77,67.73,67.77,29619.0,66.1692,66.1888,66.1497,66.1888,29619.0
2024-10-28 15:35:00,67.76,67.78,67.73,67.74,10751.0,66.179,66.1985,66.1497,66.1595,10751.0
2024-10-28 15:40:00,67.74,67.75,67.72,67.73,17805.0,66.1595,66.1692,66.1399,66.1497,17805.0
2024-10-28 15:45:00,67.74,67.74,67.69,67.69,38052.0,66.1595,66.1595,66.1106,66.1106,38052.0
2024-10-28 15:50:00,67.69,67.73,67.67,67.73,130338.0,66.1106,66.1497,66.0911,66.1497,130338.0
2024-10-28 15:55:00,67.73,67.73,67.66,67.69,231385.0,66.1497,66.1497,66.0813,66.1106,231385.0
2024-10-29 09:30:00,68.24,68.24,68.1,68.11,73098.0,66.6478,66.6478,66.5111,66.5208,73098.0
2024-10-29 09:35:00,68.11,68.17,68.1,68.14,51761.0,66.5208,66.5794,66.5111,66.5501,51761.0
2024-10-29 09:40:00,68.14,68.17,68.11,68.15,99062.0,66.5501,66.5794,66.5208,66.5599,99062.0
2024-10-29 09:45:00,68.15,68.18,68.11,68.11,70049.0,66.5599,66.5892,66.5208,66.5208,70049.0
2024-10-29 09:50:00,68.11,68.17,68.09,68.16,80542.0,66.5208,66.5794,66.5013,66.5697,80542.0
2024-10-29 09:55:00,68.16,68.19,68.16,68.17,62871.0,66.5697,66.599,66.5697,66.5794,62871.0
2024-10-29 10:00:00,68.18,68.32,68.16,68.27,546712.0,66.5892,66.7259,66.5697,66.6771,546712.0
2024-10-29 10:05:00,68.27,68.3,68.24,68.24,17794.0,66.6771,66.7064,66.6478,66.6478,17794.0
2024-10-29 10:10:00,68.24,68.29,68.22,68.22,21248.0,66.6478,66.6966,66.6283,66.6283,21248.0
2024-10-29 10:15:00,68.23,68.25,68.21,68.25,18806.0,66.638,66.6576,66.6185,66.6576,18806.0
2024-10-29 10:20:00,68.23,68.3,68.17,68.3,159794.0,66.638,66.7064,66.5794,66.7064,159794.0
2024-10-29 10:25:00,68.3,68.32,68.19,68.2,41156.0,66.7064,66.7259,66.599,66.6087,41156.0
2024-10-29 10:30:00,68.2,68.25,68.17,68.24,11464.0,66.6087,66.6576,66.5794,66.6478,11464.0
2024-10-29 10:35:00,68.24,68.29,68.22,68.28,24364.0,66.6478,66.6966,66.6283,66.6869,24364.0
2024-10-29 10:40:00,68.28,68.31,68.27,68.31,9870.0,66.6869,66.7162,66.6771,66.7162,9870.0
2024-10-29 10:45:00,68.31,68.31,68.24,68.27,29478.0,66.7162,66.7162,66.6478,66.6771,29478.0
2024-10-29 10:50:00,68.27,68.31,68.26,68.31,12735.0,66.6771,66.7162,66.6673,66.7162,12735.0
2024-10-29 10:55:00,68.3,68.37,68.3,68.33,55436.0,66.7064,66.7748,66.7064,66.7357,55436.0
2024-10-29 11:00:00,68.34,68.34,68.29,68.3,16861.0,66.7455,66.7455,66.6966,66.7064,16861.0
2024-10-29 11:05:00,68.3,68.31,68.19,68.2,47702.0,66.7064,66.7162,66.599,66.6087,47702.0
2024-10-29 11:10:00,68.2,68.24,68.18,68.23,27154.0,66.6087,66.6478,66.5892,66.638,27154.0
2024-10-29 11:15:00,68.23,68.26,68.21,68.22,14473.0,66.638,66.6673,66.6185,66.6283,14473.0
2024-10-29 11:20:00,68.23,68.24,68.17,68.21,26947.0,66.638,66.6478,66.5794,66.6185,26947.0
2024-10-29 11:25:00,68.2,68.22,68.17,68.2,32329.0,66.6087,66.6283,66.5794,66.6087,32329.0
2024-10-29 11:30:00,68.21,68.28,68.2,68.27,45567.0,66.6185,66.6869,66.6087,66.6771,45567.0
2024-10-29 11:35:00,68.27,68.31,68.25,68.31,14299.0,66.6771,66.7162,66.6576,66.7162,14299.0
2024-10-29 11:40:00,68.31,68.32,68.29,68.31,25724.0,66.7162,66.7259,66.6966,66.7162,25724.0
2024-10-29 11:45:00,68.31,68.35,68.31,68.34,23573.0,66.7162,66.7552,66.7162,66.7455,23573.0
2024-10-29 11:50:00,68.33,68.36,68.28,68.3,64633.0,66.7357,66.765,66.6869,66.7064,64633.0
2024-10-29 11:55:00,68.3,68.33,68.28,68.33,23143.0,66.7064,66.7357,66.6869,66.7357,23143.0
2024-10-29 12:00:00,68.33,68.39,68.32,68.36,67125.0,66.7357,66.7943,66.7259,66.765,67125.0
2024-10-29 12:05:00,68.36,68.36,68.34,68.35,20667.0,66.765,66.765,66.7455,66.7552,20667.0
2024-10-29 12:10:00,68.34,68.35,68.32,68.34,32780.0,66.7455,66.7552,66.7259,66.7455,32780.0
2024-10-29 12:15:00,68.34,68.36,68.32,68.33,30447.0,66.7455,66.765,66.7259,66.7357,30447.0
2024-10-29 12:20:00,68.33,68.34,68.3,68.34,47639.0,66.7357,66.7455,66.7064,66.7455,47639.0
2024-10-29 12:25:00,68.34,68.35,68.33,68.34,30443.0,66.7455,66.7552,66.7357,66.7455,30443.0
2024-10-29 12:30:00,68.34,68.34,68.27,68.31,40235.0,66.7455,66.7455,66.6771,66.7162,40235.0
2024-10-29 12:35:00,68.31,68.31,68.27,68.28,27994.0,66.7162,66.7162,66.6771,66.6869,27994.0
2024-10-29 12:40:00,68.28,68.32,68.27,68.3,30857.0,66.6869,66.7259,66.6771,66.7064,30857.0
2024-10-29 12:45:00,68.3,68.3,68.28,68.28,6380.0,66.7064,66.7064,66.6869,66.6869,6380.0
2024-10-29 12:50:00,68.28,68.36,68.28,68.36,34368.0,66.6869,66.765,66.6869,66.765,34368.0
2024-10-29 12:55:00,68.36,68.39,68.34,68.37,92301.0,66.765,66.7943,66.7455,66.7748,92301.0
2024-10-29 13:00:00,68.37,68.48,68.37,68.44,39176.0,66.7748,66.8822,66.7748,66.8431,39176.0
2024-10-29 13:05:00,68.44,68.44,68.41,68.41,12269.0,66.8431,66.8431,66.8138,66.8138,12269.0
2024-10-29 13:10:00,68.4,68.42,68.38,68.42,10384.0,66.8041,66.8236,66.7845,66.8236,10384.0
2024-10-29 13:15:00,68.43,68.45,68.4,68.43,17744.0,66.8334,66.8529,66.8041,66.8334,17744.0
2024-10-29 13:20:00,68.44,68.44,68.42,68.44,18287.0,66.8431,66.8431,66.8236,66.8431,18287.0
2024-10-29 13:25:00,68.43,68.43,68.39,68.42,13782.0,66.8334,66.8334,66.7943,66.8236,13782.0
2024-10-29 13:30:00,68.42,68.44,68.37,68.4,46010.0,66.8236,66.8431,66.7748,66.8041,46010.0
2024-10-29 13:35:00,68.4,68.41,68.39,68.4,11829.0,66.8041,66.8138,66.7943,66.8041,11829.0
2024-10-29 13:40:00,68.4,68.4,68.36,68.37,23851.0,66.8041,66.8041,66.765,66.7748,23851.0
2024-10-29 13:45:00,68.38,68.44,68.38,68.42,43299.0,66.7845,66.8431,66.7845,66.8236,43299.0
2024-10-29 13:50:00,68.43,68.48,68.43,68.46,30764.0,66.8334,66.8822,66.8334,66.8627,30764.0
2024-10-29 13:55:00,68.45,68.45,68.43,68.44,10497.0,66.8529,66.8529,66.8334,66.8431,10497.0
2024-10-29 14:00:00,68.43,68.45,68.42,68.44,5493.0,66.8334,66.8529,66.8236,66.8431,5493.0
2024-10-29 14:05:00,68.44,68.45,68.42,68.42,15252.0,66.8431,66.8529,66.8236,66.8236,15252.0
2024-10-29 14:10:00,68.42,68.44,68.42,68.44,9525.0,66.8236,66.8431,66.8236,66.8431,9525.0
2024-10-29 14:15:00,68.44,68.44,68.4,68.42,8504.0,66.8431,66.8431,66.8041,66.8236,8504.0
2024-10-29 14:20:00,68.42,68.44,68.41,68.43,19995.0,66.8236,66.8431,66.8138,66.8334,19995.0
2024-10-29 14:25:00,68.43,68.44,68.4,68.44,12934.0,66.8334,66.8431,66.8041,66.8431,12934.0
2024-10-29 14:30:00,68.44,68.48,68.44,68.48,17533.0,66.8431,66.8822,66.8431,66.8822,17533.0
2024-10-29 14:35:00,68.49,68.53,68.49,68.53,28377.0,66.892,66.931,66.892,66.931,28377.0
2024-10-29 14:40:00,68.52,68.53,68.51,68.52,12363.0,66.9213,66.931,66.9115,66.9213,12363.0
2024-10-29 14:45:00,68.52,68.53,68.49,68.5,158179.0,66.9213,66.931,66.892,66.9017,158179.0
2024-10-29 14:50:00,68.51,68.51,68.48,68.48,13324.0,66.9115,66.9115,66.8822,66.8822,13324.0
2024-10-29 14:55:00,68.48,68.49,68.48,68.48,47270.0,66.8822,66.892,66.8822,66.8822,47270.0
2024-10-29 15:00:00,68.48,68.49,68.44,68.45,42092.0,66.8822,66.892,66.8431,66.8529,42092.0
2024-10-29 15:05:00,68.45,68.46,68.44,68.45,72267.0,66.8529,66.8627,66.8431,66.8529,72267.0
2024-10-29 15:10:00,68.45,68.45,68.44,68.45,40136.0,66.8529,66.8529,66.8431,66.8529,40136.0
2024-10-29 15:15:00,68.45,68.46,68.43,68.46,15906.0,66.8529,66.8627,66.8334,66.8627,15906.0
2024-10-29 15:20:00,68.46,68.48,68.45,68.48,90631.0,66.8627,66.8822,66.8529,66.8822,90631.0
2024-10-29 15:25:00,68.48,68.5,68.47,68.5,61278.0,66.8822,66.9017,66.8724,66.9017,61278.0
2024-10-29 15:30:00,68.49,68.51,68.45,68.45,155455.0,66.892,66.9115,66.8529,66.8529,155455.0
2024-10-29 15:35:00,68.45,68.46,68.41,68.41,98259.0,66.8529,66.8627,66.8138,66.8138,98259.0
2024-10-29 15:40:00,68.42,68.42,68.38,68.38,114965.0,66.8236,66.8236,66.7845,66.7845,114965.0
2024-10-29 15:45:00,68.38,68.4,68.37,68.39,113445.0,66.7845,66.8041,66.7748,66.7943,113445.0
2024-10-29 15:50:00,68.38,68.39,68.32,68.35,231757.0,66.7845,66.7943,66.7259,66.7552,231757.0
2024-10-29 15:55:00,68.34,68.39,68.33,68.37,225323.0,66.7455,66.7943,66.7357,66.7748,225323.0
2024-10-30 09:30:00,68.75,68.75,68.63,68.64,86273.0,67.1459,67.1459,67.0287,67.0385,86273.0
2024-10-30 09:35:00,68.64,68.78,68.63,68.72,95718.0,67.0385,67.1752,67.0287,67.1166,95718.0
2024-10-30 09:40:00,68.71,68.72,68.6,68.68,111057.0,67.1068,67.1166,66.9994,67.0775,111057.0
2024-10-30 09:45:00,68.67,68.74,68.64,68.72,88731.0,67.0678,67.1361,67.0385,67.1166,88731.0
2024-10-30 09:50:00,68.71,68.82,68.71,68.79,66323.0,67.1068,67.2143,67.1068,67.185,66323.0
2024-10-30 09:55:00,68.79,68.88,68.79,68.87,44842.0,67.185,67.2729,67.185,67.2631,44842.0
2024-10-30 10:00:00,68.87,68.87,68.8,68.86,169586.0,67.2631,67.2631,67.1947,67.2533,169586.0
2024-10-30 10:05:00,68.86,68.86,68.79,68.84,101027.0,67.2533,67.2533,67.185,67.2338,101027.0
2024-10-30 10:10:00,68.83,68.88,68.81,68.88,141235.0,67.224,67.2729,67.2045,67.2729,141235.0
2024-10-30 10:15:00,68.88,68.91,68.86,68.87,134681.0,67.2729,67.3022,67.2533,67.2631,134681.0
2024-10-30 10:20:00,68.87,68.88,68.84,68.85,83770.0,67.2631,67.2729,67.2338,67.2436,83770.0
2024-10-30 10:25:00,68.84,68.86,68.82,68.84,88925.0,67.2338,67.2533,67.2143,67.2338,88925.0
2024-10-30 10:30:00,68.84,68.84,68.76,68.78,102046.0,67.2338,67.2338,67.1557,67.1752,102046.0
2024-10-30 10:35:00,68.77,68.77,68.72,68.75,100858.0,67.1654,67.1654,67.1166,67.1459,100858.0
2024-10-30 10:40:00,68.75,68.77,68.7,68.7,213297.0,67.1459,67.1654,67.0971,67.0971,213297.0
2024-10-30 10:45:00,68.7,68.71,68.66,68.69,138628.0,67.0971,67.1068,67.058,67.0873,138628.0
2024-10-30 10:50:00,68.68,68.69,68.6,68.65,475682.0,67.0775,67.0873,66.9994,67.0482,475682.0
2024-10-30 10:55:00,68.65,68.7,68.62,68.65,57618.0,67.0482,67.0971,67.0189,67.0482,57618.0
2024-10-30 11:00:00,68.64,68.67,68.62,68.67,91522.0,67.0385,67.0678,67.0189,67.0678,91522.0
2024-10-30 11:05:00,68.67,68.71,68.65,68.7,86965.0,67.0678,67.1068,67.0482,67.0971,86965.0
2024-10-30 11:10:00,68.69,68.69,68.63,68.64,100715.0,67.0873,67.0873,67.0287,67.0385,100715.0
2024-10-30 11:15:00,68.64,68.69,68.63,68.69,86184.0,67.0385,67.0873,67.0287,67.0873,86184.0
2024-10-30 11:20:00,68.69,68.69,68.64,68.66,83278.0,67.0873,67.0873,67.0385,67.058,83278.0
2024-10-30 11:25:00,68.66,68.7,68.64,68.69,87280.0,67.058,67.0971,67.0385,67.0873,87280.0
2024-10-30 11:30:00,68.69,68.71,68.65,68.66,67779.0,67.0873,67.1068,67.0482,67.058,67779.0
2024-10-30 11:35:00,68.65,68.71,68.64,68.7,87505.0,67.0482,67.1068,67.0385,67.0971,87505.0
2024-10-30 11:40:00,68.71,68.73,68.7,68.73,64887.0,67.1068,67.1264,67.0971,67.1264,64887.0
2024-10-30 11:45:00,68.73,68.75,68.71,68.73,70434.0,67.1264,67.1459,67.1068,67.1264,70434.0
2024-10-30 11:50:00,68.73,68.78,68.72,68.77,72813.0,67.1264,67.1752,67.1166,67.1654,72813.0
2024-10-30 11:55:00,68.77,68.77,68.71,68.72,59477.0,67.1654,67.1654,67.1068,67.1166,59477.0
2024-10-30 12:00:00,68.71,68.74,68.7,68.7,44176.0,67.1068,67.1361,67.0971,67.0971,44176.0
2024-10-30 12:05:00,68.7,68.71,68.66,68.67,41301.0,67.0971,67.1068,67.058,67.0678,41301.0
2024-10-30 12:10:00,68.67,68.68,68.63,68.64,52547.0,67.0678,67.0775,67.0287,67.0385,52547.0
2024-10-30 12:15:00,68.64,68.65,68.59,68.59,74749.0,67.0385,67.0482,66.9896,66.9896,74749.0
2024-10-30 12:20:00,68.59,68.61,68.58,68.58,119540.0,66.9896,67.0092,66.9799,66.9799,119540.0
2024-10-30 12:25:00,68.58,68.6,68.55,68.56,98081.0,66.9799,66.9994,66.9506,66.9603,98081.0
2024-10-30 12:30:00,68.56,68.64,68.53,68.64,307622.0,66.9603,67.0385,66.931,67.0385,307622.0
2024-10-30 12:35:00,68.64,68.66,68.61,68.64,103414.0,67.0385,67.058,67.0092,67.0385,103414.0
2024-10-30 12:40:00,68.63,68.66,68.6,68.61,69555.0,67.0287,67.058,66.9994,67.0092,69555.0
2024-10-30 12:45:00,68.61,68.68,68.58,68.67,360570.0,67.0092,67.0775,66.9799,67.0678,360570.0
2024-10-30 12:50:00,68.67,68.68,68.64,68.67,56783.0,67.0678,67.0775,67.0385,67.0678,56783.0
2024-10-30 12:55:00,68.67,68.7,68.65,68.67,74113.0,67.0678,67.0971,67.0482,67.0678,74113.0
2024-10-30 13:00:00,68.67,68.69,68.65,68.68,19145.0,67.0678,67.0873,67.0482,67.0775,19145.0
2024-10-30 13:05:00,68.68,68.69,68.68,68.69,5703.0,67.0775,67.0873,67.0775,67.0873,5703.0
2024-10-30 13:10:00,68.68,68.69,68.64,68.66,31674.0,67.0775,67.0873,67.0385,67.058,31674.0
2024-10-30 13:15:00,68.66,68.67,68.63,68.64,102024.0,67.058,67.0678,67.0287,67.0385,102024.0
2024-10-30 13:20:00,68.64,68.69,68.63,68.69,554673.0,67.0385,67.0873,67.0287,67.0873,554673.0
2024-10-30 13:25:00,68.68,68.71,68.66,68.67,79972.0,67.0775,67.1068,67.058,67.0678,79972.0
2024-10-30 13:30:00,68.66,68.66,68.57,68.58,16932.0,67.058,67.058,66.9701,66.9799,16932.0
2024-10-30 13:35:00,68.58,68.58,68.48,68.48,12890.0,66.9799,66.9799,66.8822,66.8822,12890.0
2024-10-30 13:40:00,68.47,68.51,68.44,68.48,26024.0,66.8724,66.9115,66.8431,66.8822,26024.0
2024-10-30 13:45:00,68.49,68.54,68.49,68.53,10878.0,66.892,66.9408,66.892,66.931,10878.0
2024-10-30 13:50:00,68.53,68.54,68.46,68.49,12297.0,66.931,66.9408,66.8627,66.892,12297.0
2024-10-30 13:55:00,68.49,68.51,68.48,68.48,16062.0,66.892,66.9115,66.8822,66.8822,16062.0
2024-10-30 14:00:00,68.48,68.52,68.48,68.51,14615.0,66.8822,66.9213,66.8822,66.9115,14615.0
2024-10-30 14:05:00,68.51,68.57,68.51,68.57,27514.0,66.9115,66.9701,66.9115,66.9701,27514.0
2024-10-30 14:10:00,68.58,68.62,68.58,68.59,8822.0,66.9799,67.0189,66.9799,66.9896,8822.0
2024-10-30 14:15:00,68.59,68.6,68.56,68.57,5267.0,66.9896,66.9994,66.9603,66.9701,5267.0
2024-10-30 14:20:00,68.58,68.59,68.57,68.58,26204.0,66.9799,66.9896,66.9701,66.9799,26204.0
2024-10-30 14:25:00,68.59,68.6,68.56,68.56,18457.0,66.9896,66.9994,66.9603,66.9603,18457.0
2024-10-30 14:30:00,68.56,68.59,68.55,68.56,9689.0,66.9603,66.9896,66.9506,66.9603,9689.0
2024-10-30 14:35:00,68.56,68.59,68.55,68.58,15045.0,66.9603,66.9896,66.9506,66.9799,15045.0
2024-10-30 14:40:00,68.58,68.59,68.57,68.58,24616.0,66.9799,66.9896,66.9701,66.9799,24616.0
2024-10-30 14:45:00,68.59,68.6,68.58,68.59,18361.0,66.9896,66.9994,66.9799,66.9896,18361.0
2024-10-30 14:50:00,68.6,68.62,68.58,68.58,26502.0,66.9994,67.0189,66.9799,66.9799,26502.0
2024-10-30 14:55:00,68.58,68.59,68.55,68.56,16086.0,66.9799,66.9896,66.9506,66.9603,16086.0
2024-10-30 15:00:00,68.56,68.56,68.45,68.45,17870.0,66.9603,66.9603,66.8529,66.8529,17870.0
2024-10-30 15:05:00,68.45,68.47,68.41,68.47,28949.0,66.8529,66.8724,66.8138,66.8724,28949.0
2024-10-30 15:10:00,68.47,68.51,68.46,68.5,18981.0,66.8724,66.9115,66.8627,66.9017,18981.0
2024-10-30 15:15:00,68.51,68.51,68.41,68.44,19836.0,66.9115,66.9115,66.8138,66.8431,19836.0
2024-10-30 15:20:00,68.44,68.46,68.43,68.45,32445.0,66.8431,66.8627,66.8334,66.8529,32445.0
2024-10-30 15:25:00,68.45,68.48,68.43,68.47,17661.0,66.8529,66.8822,66.8334,66.8724,17661.0
2024-10-30 15:30:00,68.47,68.5,68.47,68.48,27814.0,66.8724,66.9017,66.8724,66.8822,27814.0
2024-10-30 15:35:00,68.47,68.48,68.43,68.46,29597.0,66.8724,66.8822,66.8334,66.8627,29597.0
2024-10-30 15:40:00,68.47,68.5,68.45,68.45,41188.0,66.8724,66.9017,66.8529,66.8529,41188.0
2024-10-30 15:45:00,68.45,68.47,68.43,68.45,43938.0,66.8529,66.8724,66.8334,66.8529,43938.0
2024-10-30 15:50:00,68.45,68.48,68.43,68.44,84184.0,66.8529,66.8822,66.8334,66.8431,84184.0
2024-10-30 15:55:00,68.44,68.44,68.38,68.43,237404.0,66.8431,66.8431,66.7845,66.8334,237404.0
2024-10-31 09:30:00,68.21,68.21,68.06,68.12,107304.0,66.6185,66.6185,66.472,66.5306,107304.0
2024-10-31 09:35:00,68.12,68.15,68.06,68.12,177305.0,66.5306,66.5599,66.472,66.5306,177305.0
2024-10-31 09:40:00,68.12,68.16,68.11,68.11,105591.0,66.5306,66.5697,66.5208,66.5208,105591.0
2024-10-31 09:45:00,68.11,68.11,67.94,67.95,94900.0,66.5208,66.5208,66.3548,66.3646,94900.0
2024-10-31 09:50:00,67.95,67.98,67.89,67.91,37213.0,66.3646,66.3939,66.306,66.3255,37213.0
2024-10-31 09:55:00,67.91,67.97,67.9,67.94,62911.0,66.3255,66.3841,66.3157,66.3548,62911.0
2024-10-31 10:00:00,67.93,67.94,67.87,67.88,70046.0,66.345,66.3548,66.2864,66.2962,70046.0
2024-10-31 10:05:00,67.86,67.87,67.79,67.83,32606.0,66.2767,66.2864,66.2083,66.2474,32606.0
2024-10-31 10:10:00,67.83,67.85,67.76,67.77,97057.0,66.2474,66.2669,66.179,66.1888,97057.0
2024-10-31 10:15:00,67.78,67.91,67.78,67.89,42523.0,66.1985,66.3255,66.1985,66.306,42523.0
2024-10-31 10:20:00,67.88,67.91,67.83,67.86,17981.0,66.2962,66.3255,66.2474,66.2767,17981.0
2024-10-31 10:25:00,67.86,67.86,67.71,67.73,34135.0,66.2767,66.2767,66.1302,66.1497,34135.0
2024-10-31 10:30:00,67.73,67.78,67.7,67.72,81420.0,66.1497,66.1985,66.1204,66.1399,81420.0
2024-10-31 10:35:00,67.71,67.72,67.66,67.66,18800.0,66.1302,66.1399,66.0813,66.0813,18800.0
2024-10-31 10:40:00,67.65,67.68,67.63,67.64,38787.0,66.0716,66.1009,66.052,66.0618,38787.0
2024-10-31 10:45:00,67.64,67.66,67.51,67.53,36035.0,66.0618,66.0813,65.9348,65.9544,36035.0
2024-10-31 10:50:00,67.53,67.55,67.5,67.51,27238.0,65.9544,65.9739,65.9251,65.9348,27238.0
2024-10-31 10:55:00,67.51,67.55,67.5,67.52,79169.0,65.9348,65.9739,65.9251,65.9446,79169.0
2024-10-31 11:00:00,67.51,67.52,67.43,67.45,59192.0,65.9348,65.9446,65.8567,65.8762,59192.0
2024-10-31 11:05:00,67.45,67.57,67.4,67.51,49386.0,65.8762,65.9934,65.8274,65.9348,49386.0
2024-10-31 11:10:00,67.51,67.53,67.46,67.46,32370.0,65.9348,65.9544,65.886,65.886,32370.0
2024-10-31 11:15:00,67.45,67.49,67.43,67.47,47258.0,65.8762,65.9153,65.8567,65.8958,47258.0
2024-10-31 11:20:00,67.46,67.62,67.44,67.6,33314.0,65.886,66.0423,65.8665,66.0227,33314.0
2024-10-31 11:25:00,67.59,67.59,67.51,67.56,52527.0,66.013,66.013,65.9348,65.9837,52527.0
2024-10-31 11:30:00,67.56,67.6,67.52,67.55,30040.0,65.9837,66.0227,65.9446,65.9739,30040.0
2024-10-31 11:35:00,67.54,67.58,67.52,67.55,41643.0,65.9641,66.0032,65.9446,65.9739,41643.0
2024-10-31 11:40:00,67.55,67.6,67.54,67.59,35997.0,65.9739,66.0227,65.9641,66.013,35997.0
2024-10-31 11:45:00,67.59,67.6,67.56,67.58,19503.0,66.013,66.0227,65.9837,66.0032,19503.0
2024-10-31 11:50:00,67.57,67.61,67.53,67.55,42203.0,65.9934,66.0325,65.9544,65.9739,42203.0
2024-10-31 11:55:00,67.56,67.6,67.54,67.6,38144.0,65.9837,66.0227,65.9641,66.0227,38144.0
2024-10-31 12:00:00,67.59,67.65,67.58,67.65,21102.0,66.013,66.0716,66.0032,66.0716,21102.0
2024-10-31 12:05:00,67.64,67.7,67.64,67.7,23263.0,66.0618,66.1204,66.0618,66.1204,23263.0
2024-10-31 12:10:00,67.69,67.7,67.65,67.7,39166.0,66.1106,66.1204,66.0716,66.1204,39166.0
2024-10-31 12:15:00,67.7,67.73,67.68,67.7,22814.0,66.1204,66.1497,66.1009,66.1204,22814.0
2024-10-31 12:20:00,67.72,67.73,67.66,67.67,21333.0,66.1399,66.1497,66.0813,66.0911,21333.0
2024-10-31 12:25:00,67.66,67.66,67.6,67.64,24467.0,66.0813,66.0813,66.0227,66.0618,24467.0
2024-10-31 12:30:00,67.64,67.65,67.58,67.61,54318.0,66.0618,66.0716,66.0032,66.0325,54318.0
2024-10-31 12:35:00,67.62,67.67,67.61,67.67,69960.0,66.0423,66.0911,66.0325,66.0911,69960.0
2024-10-31 12:40:00,67.67,67.76,67.66,67.76,54754.0,66.0911,66.179,66.0813,66.179,54754.0
2024-10-31 12:45:00,67.75,67.77,67.72,67.74,12640.0,66.1692,66.1888,66.1399,66.1595,12640.0
2024-10-31 12:50:00,67.75,67.8,67.75,67.79,22761.0,66.1692,66.2181,66.1692,66.2083,22761.0
2024-10-31 12:55:00,67.8,67.81,67.77,67.79,21423.0,66.2181,66.2278,66.1888,66.2083,21423.0
2024-10-31 13:00:00,67.8,67.81,67.75,67.77,20996.0,66.2181,66.2278,66.1692,66.1888,20996.0
2024-10-31 13:05:00,67.77,67.77,67.74,67.77,19938.0,66.1888,66.1888,66.1595,66.1888,19938.0
2024-10-31 13:10:00,67.78,67.8,67.73,67.75,15853.0,66.1985,66.2181,66.1497,66.1692,15853.0
2024-10-31 13:15:00,67.75,67.76,67.72,67.75,17982.0,66.1692,66.179,66.1399,66.1692,17982.0
2024-10-31 13:20:00,67.75,67.78,67.74,67.75,21667.0,66.1692,66.1985,66.1595,66.1692,21667.0
2024-10-31 13:25:00,67.74,67.76,67.7,67.72,19601.0,66.1595,66.179,66.1204,66.1399,19601.0
2024-10-31 13:30:00,67.7,67.71,67.66,67.69,40125.0,66.1204,66.1302,66.0813,66.1106,40125.0
2024-10-31 13:35:00,67.69,67.69,67.63,67.64,34899.0,66.1106,66.1106,66.052,66.0618,34899.0
2024-10-31 13:40:00,67.64,67.67,67.63,67.65,20398.0,66.0618,66.0911,66.052,66.0716,20398.0
2024-10-31 13:45:00,67.65,67.66,67.63,67.66,21060.0,66.0716,66.0813,66.052,66.0813,21060.0
2024-10-31 13:50:00,67.66,67.68,67.64,67.66,46839.0,66.0813,66.1009,66.0618,66.0813,46839.0
2024-10-31 13:55:00,67.65,67.67,67.62,67.67,29549.0,66.0716,66.0911,66.0423,66.0911,29549.0
2024-10-31 14:00:00,67.68,67.68,67.62,67.62,16517.0,66.1009,66.1009,66.0423,66.0423,16517.0
2024-10-31 14:05:00,67.64,67.67,67.63,67.65,17677.0,66.0618,66.0911,66.052,66.0716,17677.0
2024-10-31 14:10:00,67.64,67.71,67.64,67.7,12091.0,66.0618,66.1302,66.0618,66.1204,12091.0
2024-10-31 14:15:00,67.7,67.71,67.67,67.7,19024.0,66.1204,66.1302,66.0911,66.1204,19024.0
2024-10-31 14:20:00,67.7,67.76,67.7,67.76,54392.0,66.1204,66.179,66.1204,66.179,54392.0
2024-10-31 14:25:00,67.76,67.77,67.72,67.77,21899.0,66.179,66.1888,66.1399,66.1888,21899.0
2024-10-31 14:30:00,67.77,67.79,67.67,67.7,75276.0,66.1888,66.2083,66.0911,66.1204,75276.0
2024-10-31 14:35:00,67.71,67.76,67.68,67.75,9273.0,66.1302,66.179,66.1009,66.1692,9273.0
2024-10-31 14:40:00,67.75,67.79,67.75,67.78,20088.0,66.1692,66.2083,66.1692,66.1985,20088.0
2024-10-31 14:45:00,67.79,67.8,67.76,67.76,18580.0,66.2083,66.2181,66.179,66.179,18580.0
2024-10-31 14:50:00,67.76,67.78,67.72,67.75,22588.0,66.179,66.1985,66.1399,66.1692,22588.0
2024-10-31 14:55:00,67.75,67.81,67.74,67.8,20816.0,66.1692,66.2278,66.1595,66.2181,20816.0
2024-10-31 15:00:00,67.81,67.85,67.8,67.84,71651.0,66.2278,66.2669,66.2181,66.2571,71651.0
2024-10-31 15:05:00,67.85,67.9,67.85,67.88,17821.0,66.2669,66.3157,66.2669,66.2962,17821.0
2024-10-31 15:10:00,67.88,67.89,67.84,67.86,18390.0,66.2962,66.306,66.2571,66.2767,18390.0
2024-10-31 15:15:00,67.86,67.87,67.8,67.84,28419.0,66.2767,66.2864,66.2181,66.2571,28419.0
2024-10-31 15:20:00,67.84,67.86,67.82,67.84,43646.0,66.2571,66.2767,66.2376,66.2571,43646.0
2024-10-31 15:25:00,67.84,67.84,67.8,67.82,24435.0,66.2571,66.2571,66.2181,66.2376,24435.0
2024-10-31 15:30:00,67.82,67.85,67.8,67.84,49884.0,66.2376,66.2669,66.2181,66.2571,49884.0
2024-10-31 15:35:00,67.84,67.91,67.83,67.9,55928.0,66.2571,66.3255,66.2474,66.3157,55928.0
2024-10-31 15:40:00,67.9,67.91,67.87,67.91,45835.0,66.3157,66.3255,66.2864,66.3255,45835.0
2024-10-31 15:45:00,67.91,67.97,67.91,67.97,94863.0,66.3255,66.3841,66.3255,66.3841,94863.0
2024-10-31 15:50:00,67.96,67.98,67.93,67.95,248759.0,66.3743,66.3939,66.345,66.3646,248759.0
2024-10-31 15:55:00,67.95,68.08,67.92,68.07,509348.0,66.3646,66.4915,66.3353,66.4818,509348.0
2024-11-01 09:30:00,67.7,67.88,67.7,67.84,146861.0,66.1204,66.2962,66.1204,66.2571,146861.0
2024-11-01 09:35:00,67.86,68.03,67.84,68.03,108367.0,66.2767,66.4427,66.2571,66.4427,108367.0
2024-11-01 09:40:00,68.03,68.11,68.02,68.07,38797.0,66.4427,66.5208,66.4329,66.4818,38797.0
2024-11-01 09:45:00,68.03,68.09,68.01,68.08,28702.0,66.4427,66.5013,66.4232,66.4915,28702.0
2024-11-01 09:50:00,68.08,68.08,68.0,68.01,72991.0,66.4915,66.4915,66.4134,66.4232,72991.0
2024-11-01 09:55:00,68.02,68.03,67.97,68.02,32222.0,66.4329,66.4427,66.3841,66.4329,32222.0
2024-11-01 10:00:00,68.03,68.1,67.93,67.95,98470.0,66.4427,66.5111,66.345,66.3646,98470.0
2024-11-01 10:05:00,67.93,68.02,67.92,68.0,89008.0,66.345,66.4329,66.3353,66.4134,89008.0
2024-11-01 10:10:00,68.01,68.05,67.97,68.02,84249.0,66.4232,66.4622,66.3841,66.4329,84249.0
2024-11-01 10:15:00,68.03,68.05,68.0,68.03,29708.0,66.4427,66.4622,66.4134,66.4427,29708.0
2024-11-01 10:20:00,68.03,68.03,67.97,67.99,28862.0,66.4427,66.4427,66.3841,66.4036,28862.0
2024-11-01 10:25:00,68.0,68.02,67.97,68.02,37334.0,66.4134,66.4329,66.3841,66.4329,37334.0
2024-11-01 10:30:00,68.03,68.04,67.95,67.99,101561.0,66.4427,66.4525,66.3646,66.4036,101561.0
2024-11-01 10:35:00,67.99,68.02,67.95,67.98,83699.0,66.4036,66.4329,66.3646,66.3939,83699.0
2024-11-01 10:40:00,67.98,67.99,67.87,67.9,46345.0,66.3939,66.4036,66.2864,66.3157,46345.0
2024-11-01 10:45:00,67.89,67.9,67.79,67.87,49778.0,66.306,66.3157,66.2083,66.2864,49778.0
2024-11-01 10:50:00,67.88,67.9,67.8,67.89,28657.0,66.2962,66.3157,66.2181,66.306,28657.0
2024-11-01 10:55:00,67.89,67.98,67.89,67.97,43082.0,66.306,66.3939,66.306,66.3841,43082.0
2024-11-01 11:00:00,67.98,68.1,67.96,68.09,80693.0,66.3939,66.5111,66.3743,66.5013,80693.0
2024-11-01 11:05:00,68.09,68.1,68.01,68.06,61556.0,66.5013,66.5111,66.4232,66.472,61556.0
2024-11-01 11:10:00,68.06,68.11,68.05,68.11,30486.0,66.472,66.5208,66.4622,66.5208,30486.0
2024-11-01 11:15:00,68.12,68.14,68.1,68.14,11092.0,66.5306,66.5501,66.5111,66.5501,11092.0
2024-11-01 11:20:00,68.14,68.14,68.08,68.13,28403.0,66.5501,66.5501,66.4915,66.5404,28403.0
2024-11-01 11:25:00,68.13,68.2,68.12,68.2,36044.0,66.5404,66.6087,66.5306,66.6087,36044.0
2024-11-01 11:30:00,68.19,68.2,68.13,68.14,54093.0,66.599,66.6087,66.5404,66.5501,54093.0
2024-11-01 11:35:00,68.13,68.2,68.13,68.17,77545.0,66.5404,66.6087,66.5404,66.5794,77545.0
2024-11-01 11:40:00,68.17,68.18,68.12,68.16,24521.0,66.5794,66.5892,66.5306,66.5697,24521.0
2024-11-01 11:45:00,68.16,68.19,68.13,68.14,26756.0,66.5697,66.599,66.5404,66.5501,26756.0
2024-11-01 11:50:00,68.15,68.18,68.11,68.18,36326.0,66.5599,66.5892,66.5208,66.5892,36326.0
2024-11-01 11:55:00,68.18,68.2,68.16,68.17,43475.0,66.5892,66.6087,66.5697,66.5794,43475.0
2024-11-01 12:00:00,68.17,68.26,68.16,68.23,57544.0,66.5794,66.6673,66.5697,66.638,57544.0
2024-11-01 12:05:00,68.23,68.27,68.23,68.26,35179.0,66.638,66.6771,66.638,66.6673,35179.0
2024-11-01 12:10:00,68.25,68.26,68.22,68.23,16364.0,66.6576,66.6673,66.6283,66.638,16364.0
2024-11-01 12:15:00,68.24,68.29,68.22,68.28,12376.0,66.6478,66.6966,66.6283,66.6869,12376.0
2024-11-01 12:20:00,68.27,68.27,68.22,68.26,26755.0,66.6771,66.6771,66.6283,66.6673,26755.0
2024-11-01 12:25:00,68.25,68.26,68.21,68.23,7860.0,66.6576,66.6673,66.6185,66.638,7860.0
2024-11-01 12:30:00,68.23,68.28,68.22,68.25,7707.0,66.638,66.6869,66.6283,66.6576,7707.0
2024-11-01 12:35:00,68.24,68.25,68.22,68.23,35262.0,66.6478,66.6576,66.6283,66.638,35262.0
2024-11-01 12:40:00,68.23,68.23,68.08,68.11,22116.0,66.638,66.638,66.4915,66.5208,22116.0
2024-11-01 12:45:00,68.12,68.14,68.08,68.12,8530.0,66.5306,66.5501,66.4915,66.5306,8530.0
2024-11-01 12:50:00,68.09,68.11,68.07,68.08,6715.0,66.5013,66.5208,66.4818,66.4915,6715.0
2024-11-01 12:55:00,68.07,68.09,68.05,68.07,17298.0,66.4818,66.5013,66.4622,66.4818,17298.0
2024-11-01 13:00:00,68.07,68.1,68.06,68.09,8151.0,66.4818,66.5111,66.472,66.5013,8151.0
2024-11-01 13:05:00,68.08,68.08,68.02,68.06,41218.0,66.4915,66.4915,66.4329,66.472,41218.0
2024-11-01 13:10:00,68.06,68.13,68.04,68.13,32018.0,66.472,66.5404,66.4525,66.5404,32018.0
2024-11-01 13:15:00,68.13,68.15,68.1,68.11,20893.0,66.5404,66.5599,66.5111,66.5208,20893.0
2024-11-01 13:20:00,68.11,68.15,68.11,68.14,8476.0,66.5208,66.5599,66.5208,66.5501,8476.0
2024-11-01 13:25:00,68.12,68.14,68.12,68.13,2583.0,66.5306,66.5501,66.5306,66.5404,2583.0
2024-11-01 13:30:00,68.13,68.13,68.03,68.04,48980.0,66.5404,66.5404,66.4427,66.4525,48980.0
2024-11-01 13:35:00,68.03,68.05,67.99,68.01,7729.0,66.4427,66.4622,66.4036,66.4232,7729.0
2024-11-01 13:40:00,67.99,68.0,67.95,67.96,13178.0,66.4036,66.4134,66.3646,66.3743,13178.0
2024-11-01 13:45:00,67.97,67.98,67.93,67.95,7745.0,66.3841,66.3939,66.345,66.3646,7745.0
2024-11-01 13:50:00,67.96,68.02,67.96,68.01,5375.0,66.3743,66.4329,66.3743,66.4232,5375.0
2024-11-01 13:55:00,68.01,68.01,67.91,67.92,33492.0,66.4232,66.4232,66.3255,66.3353,33492.0
2024-11-01 14:00:00,67.93,67.98,67.91,67.98,21252.0,66.345,66.3939,66.3255,66.3939,21252.0
2024-11-01 14:05:00,67.98,67.99,67.92,67.95,16168.0,66.3939,66.4036,66.3353,66.3646,16168.0
2024-11-01 14:10:00,67.94,67.95,67.9,67.93,5822.0,66.3548,66.3646,66.3157,66.345,5822.0
2024-11-01 14:15:00,67.93,67.95,67.9,67.91,9963.0,66.345,66.3646,66.3157,66.3255,9963.0
2024-11-01 14:20:00,67.9,68.0,67.89,68.0,7382.0,66.3157,66.4134,66.306,66.4134,7382.0
2024-11-01 14:25:00,67.99,68.01,67.96,67.99,9158.0,66.4036,66.4232,66.3743,66.4036,9158.0
2024-11-01 14:30:00,67.99,68.04,67.96,68.03,8445.0,66.4036,66.4525,66.3743,66.4427,8445.0
2024-11-01 14:35:00,68.03,68.04,68.02,68.03,6191.0,66.4427,66.4525,66.4329,66.4427,6191.0
2024-11-01 14:40:00,68.01,68.03,67.99,68.03,8371.0,66.4232,66.4427,66.4036,66.4427,8371.0
2024-11-01 14:45:00,68.02,68.05,67.97,67.99,18973.0,66.4329,66.4622,66.3841,66.4036,18973.0
2024-11-01 14:50:00,68.0,68.03,68.0,68.02,13307.0,66.4134,66.4427,66.4134,66.4329,13307.0
2024-11-01 14:55:00,68.03,68.03,68.01,68.02,45560.0,66.4427,66.4427,66.4232,66.4329,45560.0
2024-11-01 15:00:00,68.02,68.02,67.97,67.98,11620.0,66.4329,66.4329,66.3841,66.3939,11620.0
2024-11-01 15:05:00,67.98,68.05,67.97,68.05,13310.0,66.3939,66.4622,66.3841,66.4622,13310.0
2024-11-01 15:10:00,68.05,68.06,68.03,68.05,14111.0,66.4622,66.472,66.4427,66.4622,14111.0
2024-11-01 15:15:00,68.04,68.04,67.99,68.0,17458.0,66.4525,66.4525,66.4036,66.4134,17458.0
2024-11-01 15:20:00,68.0,68.03,67.99,68.01,20765.0,66.4134,66.4427,66.4036,66.4232,20765.0
2024-11-01 15:25:00,68.01,68.01,67.96,67.97,33391.0,66.4232,66.4232,66.3743,66.3841,33391.0
2024-11-01 15:30:00,67.97,67.98,67.94,67.98,25246.0,66.3841,66.3939,66.3548,66.3939,25246.0
2024-11-01 15:35:00,67.98,67.98,67.95,67.97,32651.0,66.3939,66.3939,66.3646,66.3841,32651.0
2024-11-01 15:40:00,67.97,68.02,67.97,68.01,16934.0,66.3841,66.4329,66.3841,66.4232,16934.0
2024-11-01 15:45:00,67.98,67.99,67.93,67.95,36560.0,66.3939,66.4036,66.345,66.3646,36560.0
2024-11-01 15:50:00,67.95,67.95,67.87,67.92,91755.0,66.3646,66.3646,66.2864,66.3353,91755.0
2024-11-01 15:55:00,67.92,67.99,67.91,67.97,279188.0,66.3353,66.4036,66.3255,66.3841,279188.0
2024-11-04 09:30:00,68.11,68.32,68.11,68.22,134264.0,66.5208,66.7259,66.5208,66.6283,134264.0
2024-11-04 09:35:00,68.22,68.27,68.2,68.26,23031.0,66.6283,66.6771,66.6087,66.6673,23031.0
2024-11-04 09:40:00,68.25,68.45,68.25,68.45,54843.0,66.6576,66.8529,66.6576,66.8529,54843.0
2024-11-04 09:45:00,68.45,68.48,68.42,68.42,35462.0,66.8529,66.8822,66.8236,66.8236,35462.0
2024-11-04 09:50:00,68.42,68.42,68.3,68.33,18247.0,66.8236,66.8236,66.7064,66.7357,18247.0
2024-11-04 09:55:00,68.33,68.37,68.3,68.33,27280.0,66.7357,66.7748,66.7064,66.7357,27280.0
2024-11-04 10:00:00,68.32,68.43,68.31,68.42,27852.0,66.7259,66.8334,66.7162,66.8236,27852.0
2024-11-04 10:05:00,68.42,68.45,68.4,68.42,37887.0,66.8236,66.8529,66.8041,66.8236,37887.0
2024-11-04 10:10:00,68.42,68.43,68.4,68.41,11258.0,66.8236,66.8334,66.8041,66.8138,11258.0
2024-11-04 10:15:00,68.4,68.49,68.4,68.48,23437.0,66.8041,66.892,66.8041,66.8822,23437.0
2024-11-04 10:20:00,68.49,68.55,68.48,68.55,53609.0,66.892,66.9506,66.8822,66.9506,53609.0
2024-11-04 10:25:00,68.54,68.58,68.52,68.58,13927.0,66.9408,66.9799,66.9213,66.9799,13927.0
2024-11-04 10:30:00,68.58,68.61,68.53,68.54,24783.0,66.9799,67.0092,66.931,66.9408,24783.0
2024-11-04 10:35:00,68.55,68.56,68.52,68.54,3061.0,66.9506,66.9603,66.9213,66.9408,3061.0
2024-11-04 10:40:00,68.54,68.62,68.51,68.62,10280.0,66.9408,67.0189,66.9115,67.0189,10280.0
2024-11-04 10:45:00,68.59,68.59,68.48,68.57,12109.0,66.9896,66.9896,66.8822,66.9701,12109.0
2024-11-04 10:50:00,68.56,68.6,68.56,68.59,20887.0,66.9603,66.9994,66.9603,66.9896,20887.0
2024-11-04 10:55:00,68.58,68.59,68.52,68.53,16237.0,66.9799,66.9896,66.9213,66.931,16237.0
2024-11-04 11:00:00,68.53,68.57,68.48,68.51,29413.0,66.931,66.9701,66.8822,66.9115,29413.0
2024-11-04 11:05:00,68.52,68.54,68.48,68.54,29518.0,66.9213,66.9408,66.8822,66.9408,29518.0
2024-11-04 11:10:00,68.55,68.6,68.55,68.59,9575.0,66.9506,66.9994,66.9506,66.9896,9575.0
2024-11-04 11:15:00,68.58,68.6,68.49,68.5,35633.0,66.9799,66.9994,66.892,66.9017,35633.0
2024-11-04 11:20:00,68.49,68.49,68.42,68.44,11737.0,66.892,66.892,66.8236,66.8431,11737.0
2024-11-04 11:25:00,68.44,68.45,68.4,68.42,12338.0,66.8431,66.8529,66.8041,66.8236,12338.0
2024-11-04 11:30:00,68.42,68.42,68.37,68.41,11037.0,66.8236,66.8236,66.7748,66.8138,11037.0
2024-11-04 11:35:00,68.39,68.39,68.31,68.31,12668.0,66.7943,66.7943,66.7162,66.7162,12668.0
2024-11-04 11:40:00,68.31,68.35,68.23,68.26,10366.0,66.7162,66.7552,66.638,66.6673,10366.0
2024-11-04 11:45:00,68.26,68.26,68.21,68.22,5329.0,66.6673,66.6673,66.6185,66.6283,5329.0
2024-11-04 11:50:00,68.22,68.24,68.19,68.23,4214.0,66.6283,66.6478,66.599,66.638,4214.0
2024-11-04 11:55:00,68.21,68.23,68.15,68.2,7464.0,66.6185,66.638,66.5599,66.6087,7464.0
2024-11-04 12:00:00,68.2,68.23,68.16,68.16,8310.0,66.6087,66.638,66.5697,66.5697,8310.0
2024-11-04 12:05:00,68.16,68.17,68.1,68.1,10924.0,66.5697,66.5794,66.5111,66.5111,10924.0
2024-11-04 12:10:00,68.1,68.18,68.1,68.17,7618.0,66.5111,66.5892,66.5111,66.5794,7618.0
2024-11-04 12:15:00,68.16,68.19,68.15,68.18,7373.0,66.5697,66.599,66.5599,66.5892,7373.0
2024-11-04 12:20:00,68.18,68.29,68.18,68.29,9713.0,66.5892,66.6966,66.5892,66.6966,9713.0
2024-11-04 12:25:00,68.28,68.33,68.27,68.3,6854.0,66.6869,66.7357,66.6771,66.7064,6854.0
2024-11-04 12:30:00,68.31,68.34,68.3,68.33,6150.0,66.7162,66.7455,66.7064,66.7357,6150.0
2024-11-04 12:35:00,68.33,68.33,68.27,68.28,5811.0,66.7357,66.7357,66.6771,66.6869,5811.0
2024-11-04 12:40:00,68.27,68.31,68.26,68.3,10314.0,66.6771,66.7162,66.6673,66.7064,10314.0
2024-11-04 12:45:00,68.3,68.37,68.29,68.36,3607.0,66.7064,66.7748,66.6966,66.765,3607.0
2024-11-04 12:50:00,68.37,68.38,68.34,68.37,7510.0,66.7748,66.7845,66.7455,66.7748,7510.0
2024-11-04 12:55:00,68.36,68.37,68.34,68.36,12373.0,66.765,66.7748,66.7455,66.765,12373.0
2024-11-04 13:00:00,68.36,68.38,68.29,68.31,12002.0,66.765,66.7845,66.6966,66.7162,12002.0
2024-11-04 13:05:00,68.31,68.31,68.18,68.21,3938.0,66.7162,66.7162,66.5892,66.6185,3938.0
2024-11-04 13:10:00,68.22,68.33,68.22,68.33,18257.0,66.6283,66.7357,66.6283,66.7357,18257.0
2024-11-04 13:15:00,68.32,68.33,68.31,68.32,36194.0,66.7259,66.7357,66.7162,66.7259,36194.0
2024-11-04 13:20:00,68.32,68.34,68.3,68.31,12186.0,66.7259,66.7455,66.7064,66.7162,12186.0
2024-11-04 13:25:00,68.31,68.32,68.29,68.3,20853.0,66.7162,66.7259,66.6966,66.7064,20853.0
2024-11-04 13:30:00,68.29,68.31,68.28,68.3,17438.0,66.6966,66.7162,66.6869,66.7064,17438.0
2024-11-04 13:35:00,68.31,68.35,68.31,68.34,8889.0,66.7162,66.7552,66.7162,66.7455,8889.0
2024-11-04 13:40:00,68.35,68.41,68.35,68.38,29519.0,66.7552,66.8138,66.7552,66.7845,29519.0
2024-11-04 13:45:00,68.39,68.43,68.38,68.4,19801.0,66.7943,66.8334,66.7845,66.8041,19801.0
2024-11-04 13:50:00,68.41,68.42,68.39,68.39,23934.0,66.8138,66.8236,66.7943,66.7943,23934.0
2024-11-04 13:55:00,68.37,68.38,68.36,68.36,2000.0,66.7748,66.7845,66.765,66.765,2000.0
2024-11-04 14:00:00,68.36,68.37,68.35,68.35,2455.0,66.765,66.7748,66.7552,66.7552,2455.0
2024-11-04 14:05:00,68.34,68.41,68.34,68.39,10558.0,66.7455,66.8138,66.7455,66.7943,10558.0
2024-11-04 14:10:00,68.38,68.39,68.37,68.39,5661.0,66.7845,66.7943,66.7748,66.7943,5661.0
2024-11-04 14:15:00,68.4,68.4,68.36,68.36,3124.0,66.8041,66.8041,66.765,66.765,3124.0
2024-11-04 14:20:00,68.36,68.36,68.34,68.34,2959.0,66.765,66.765,66.7455,66.7455,2959.0
2024-11-04 14:25:00,68.35,68.36,68.3,68.31,4636.0,66.7552,66.765,66.7064,66.7162,4636.0
2024-11-04 14:30:00,68.31,68.36,68.28,68.36,7420.0,66.7162,66.765,66.6869,66.765,7420.0
2024-11-04 14:35:00,68.36,68.38,68.33,68.36,12180.0,66.765,66.7845,66.7357,66.765,12180.0
2024-11-04 14:40:00,68.36,68.38,68.33,68.34,8261.0,66.765,66.7845,66.7357,66.7455,8261.0
2024-11-04 14:45:00,68.34,68.34,68.33,68.34,1484.0,66.7455,66.7455,66.7357,66.7455,1484.0
2024-11-04 14:50:00,68.34,68.34,68.3,68.31,4754.0,66.7455,66.7455,66.7064,66.7162,4754.0
2024-11-04 14:55:00,68.31,68.31,68.26,68.27,9519.0,66.7162,66.7162,66.6673,66.6771,9519.0
2024-11-04 15:00:00,68.27,68.27,68.21,68.22,11726.0,66.6771,66.6771,66.6185,66.6283,11726.0
2024-11-04 15:05:00,68.22,68.29,68.21,68.27,29943.0,66.6283,66.6966,66.6185,66.6771,29943.0
2024-11-04 15:10:00,68.27,68.27,68.23,68.23,23184.0,66.6771,66.6771,66.638,66.638,23184.0
2024-11-04 15:15:00,68.23,68.28,68.22,68.28,8692.0,66.638,66.6869,66.6283,66.6869,8692.0
2024-11-04 15:20:00,68.28,68.28,68.24,68.27,18238.0,66.6869,66.6869,66.6478,66.6771,18238.0
2024-11-04 15:25:00,68.27,68.27,68.23,68.23,8454.0,66.6771,66.6771,66.638,66.638,8454.0
2024-11-04 15:30:00,68.23,68.23,68.18,68.18,41500.0,66.638,66.638,66.5892,66.5892,41500.0
2024-11-04 15:35:00,68.19,68.19,68.13,68.14,27915.0,66.599,66.599,66.5404,66.5501,27915.0
2024-11-04 15:40:00,68.14,68.2,68.13,68.17,32506.0,66.5501,66.6087,66.5404,66.5794,32506.0
2024-11-04 15:45:00,68.17,68.18,68.16,68.17,26936.0,66.5794,66.5892,66.5697,66.5794,26936.0
2024-11-04 15:50:00,68.17,68.17,68.12,68.14,161050.0,66.5794,66.5794,66.5306,66.5501,161050.0
2024-11-04 15:55:00,68.14,68.14,67.91,68.05,450243.0,66.5501,66.5501,66.3255,66.4622,450243.0
2024-11-05 09:30:00,68.25,68.35,68.18,68.31,114249.0,66.6576,66.7552,66.5892,66.7162,114249.0
2024-11-05 09:35:00,68.32,68.4,68.29,68.39,83498.0,66.7259,66.8041,66.6966,66.7943,83498.0
2024-11-05 09:40:00,68.39,68.42,68.33,68.42,93133.0,66.7943,66.8236,66.7357,66.8236,93133.0
2024-11-05 09:45:00,68.41,68.47,68.34,68.47,39983.0,66.8138,66.8724,66.7455,66.8724,39983.0
2024-11-05 09:50:00,68.47,68.57,68.47,68.56,39673.0,66.8724,66.9701,66.8724,66.9603,39673.0
2024-11-05 09:55:00,68.56,68.69,68.54,68.69,59897.0,66.9603,67.0873,66.9408,67.0873,59897.0
2024-11-05 10:00:00,68.7,68.74,68.65,68.71,181825.0,67.0971,67.1361,67.0482,67.1068,181825.0
2024-11-05 10:05:00,68.7,68.75,68.67,68.72,26022.0,67.0971,67.1459,67.0678,67.1166,26022.0
2024-11-05 10:10:00,68.73,68.75,68.68,68.73,24419.0,67.1264,67.1459,67.0775,67.1264,24419.0
2024-11-05 10:15:00,68.74,68.74,68.67,68.73,16041.0,67.1361,67.1361,67.0678,67.1264,16041.0
2024-11-05 10:20:00,68.72,68.81,68.72,68.8,24488.0,67.1166,67.2045,67.1166,67.1947,24488.0
2024-11-05 10:25:00,68.81,68.83,68.73,68.74,32619.0,67.2045,67.224,67.1264,67.1361,32619.0
2024-11-05 10:30:00,68.74,68.78,68.71,68.77,37324.0,67.1361,67.1752,67.1068,67.1654,37324.0
2024-11-05 10:35:00,68.77,68.85,68.76,68.84,31562.0,67.1654,67.2436,67.1557,67.2338,31562.0
2024-11-05 10:40:00,68.84,68.87,68.81,68.86,16918.0,67.2338,67.2631,67.2045,67.2533,16918.0
2024-11-05 10:45:00,68.86,68.89,68.81,68.86,31785.0,67.2533,67.2826,67.2045,67.2533,31785.0
2024-11-05 10:50:00,68.88,68.88,68.79,68.82,14831.0,67.2729,67.2729,67.185,67.2143,14831.0
2024-11-05 10:55:00,68.83,68.87,68.82,68.86,30744.0,67.224,67.2631,67.2143,67.2533,30744.0
2024-11-05 11:00:00,68.86,68.93,68.82,68.93,23569.0,67.2533,67.3217,67.2143,67.3217,23569.0
2024-11-05 11:05:00,68.92,68.99,68.9,68.98,38651.0,67.3119,67.3803,67.2924,67.3705,38651.0
2024-11-05 11:10:00,68.97,69.02,68.93,69.01,35171.0,67.3608,67.4096,67.3217,67.3998,35171.0
2024-11-05 11:15:00,69.01,69.03,68.96,69.03,83460.0,67.3998,67.4194,67.351,67.4194,83460.0
2024-11-05 11:20:00,69.03,69.04,68.98,69.04,76157.0,67.4194,67.4291,67.3705,67.4291,76157.0
2024-11-05 11:25:00,69.03,69.04,68.92,68.94,84087.0,67.4194,67.4291,67.3119,67.3315,84087.0
2024-11-05 11:30:00,68.94,68.99,68.94,68.98,46080.0,67.3315,67.3803,67.3315,67.3705,46080.0
2024-11-05 11:35:00,68.98,69.01,68.96,69.01,17762.0,67.3705,67.3998,67.351,67.3998,17762.0
2024-11-05 11:40:00,69.0,69.02,68.97,68.99,17293.0,67.3901,67.4096,67.3608,67.3803,17293.0
2024-11-05 11:45:00,68.99,69.03,68.98,69.03,49914.0,67.3803,67.4194,67.3705,67.4194,49914.0
2024-11-05 11:50:00,69.02,69.06,69.01,69.06,14391.0,67.4096,67.4487,67.3998,67.4487,14391.0
2024-11-05 11:55:00,69.05,69.08,69.05,69.06,11254.0,67.4389,67.4682,67.4389,67.4487,11254.0
2024-11-05 12:00:00,69.06,69.07,69.03,69.06,19245.0,67.4487,67.4584,67.4194,67.4487,19245.0
2024-11-05 12:05:00,69.06,69.11,69.06,69.11,18438.0,67.4487,67.4975,67.4487,67.4975,18438.0
2024-11-05 12:10:00,69.11,69.16,69.1,69.15,16652.0,67.4975,67.5463,67.4877,67.5366,16652.0
2024-11-05 12:15:00,69.16,69.18,69.15,69.17,12882.0,67.5463,67.5659,67.5366,67.5561,12882.0
2024-11-05 12:20:00,69.17,69.17,69.13,69.16,18994.0,67.5561,67.5561,67.517,67.5463,18994.0
2024-11-05 12:25:00,69.15,69.16,69.11,69.12,17936.0,67.5366,67.5463,67.4975,67.5073,17936.0
2024-11-05 12:30:00,69.12,69.13,69.11,69.12,16914.0,67.5073,67.517,67.4975,67.5073,16914.0
2024-11-05 12:35:00,69.11,69.13,69.09,69.11,23134.0,67.4975,67.517,67.478,67.4975,23134.0
2024-11-05 12:40:00,69.1,69.14,69.1,69.13,27924.0,67.4877,67.5268,67.4877,67.517,27924.0
2024-11-05 12:45:00,69.13,69.14,69.1,69.13,50877.0,67.517,67.5268,67.4877,67.517,50877.0
2024-11-05 12:50:00,69.13,69.15,69.11,69.15,11009.0,67.517,67.5366,67.4975,67.5366,11009.0
2024-11-05 12:55:00,69.15,69.15,69.1,69.12,18988.0,67.5366,67.5366,67.4877,67.5073,18988.0
2024-11-05 13:00:00,69.12,69.15,69.1,69.14,27569.0,67.5073,67.5366,67.4877,67.5268,27569.0
2024-11-05 13:05:00,69.14,69.14,69.1,69.11,15304.0,67.5268,67.5268,67.4877,67.4975,15304.0
2024-11-05 13:10:00,69.1,69.11,69.07,69.07,20337.0,67.4877,67.4975,67.4584,67.4584,20337.0
2024-11-05 13:15:00,69.07,69.14,69.07,69.12,32105.0,67.4584,67.5268,67.4584,67.5073,32105.0
2024-11-05 13:20:00,69.12,69.13,69.07,69.08,18010.0,67.5073,67.517,67.4584,67.4682,18010.0
2024-11-05 13:25:00,69.08,69.09,69.06,69.08,18690.0,67.4682,67.478,67.4487,67.4682,18690.0
2024-11-05 13:30:00,69.08,69.08,69.05,69.05,61658.0,67.4682,67.4682,67.4389,67.4389,61658.0
2024-11-05 13:35:00,69.04,69.05,68.99,69.02,20912.0,67.4291,67.4389,67.3803,67.4096,20912.0
2024-11-05 13:40:00,69.02,69.05,69.01,69.05,17890.0,67.4096,67.4389,67.3998,67.4389,17890.0
2024-11-05 13:45:00,69.05,69.08,69.02,69.02,13345.0,67.4389,67.4682,67.4096,67.4096,13345.0
2024-11-05 13:50:00,69.02,69.05,69.01,69.04,19263.0,67.4096,67.4389,67.3998,67.4291,19263.0
2024-11-05 13:55:00,69.05,69.06,69.03,69.04,30245.0,67.4389,67.4487,67.4194,67.4291,30245.0
2024-11-05 14:00:00,69.03,69.07,69.03,69.07,19484.0,67.4194,67.4584,67.4194,67.4584,19484.0
2024-11-05 14:05:00,69.07,69.08,69.06,69.07,26342.0,67.4584,67.4682,67.4487,67.4584,26342.0
2024-11-05 14:10:00,69.07,69.11,69.06,69.09,29468.0,67.4584,67.4975,67.4487,67.478,29468.0
2024-11-05 14:15:00,69.08,69.1,69.07,69.09,32134.0,67.4682,67.4877,67.4584,67.478,32134.0
2024-11-05 14:20:00,69.08,69.09,69.05,69.08,12760.0,67.4682,67.478,67.4389,67.4682,12760.0
2024-11-05 14:25:00,69.08,69.13,69.08,69.1,16300.0,67.4682,67.517,67.4682,67.4877,16300.0
2024-11-05 14:30:00,69.09,69.1,69.07,69.09,10314.0,67.478,67.4877,67.4584,67.478,10314.0
2024-11-05 14:35:00,69.09,69.14,69.09,69.14,7304.0,67.478,67.5268,67.478,67.5268,7304.0
2024-11-05 14:40:00,69.14,69.14,69.1,69.12,13979.0,67.5268,67.5268,67.4877,67.5073,13979.0
2024-11-05 14:45:00,69.12,69.13,69.1,69.1,21450.0,67.5073,67.517,67.4877,67.4877,21450.0
2024-11-05 14:50:00,69.09,69.09,69.05,69.05,13912.0,67.478,67.478,67.4389,67.4389,13912.0
2024-11-05 14:55:00,69.05,69.05,69.01,69.02,18841.0,67.4389,67.4389,67.3998,67.4096,18841.0
2024-11-05 15:00:00,69.02,69.02,68.96,68.97,25427.0,67.4096,67.4096,67.351,67.3608,25427.0
2024-11-05 15:05:00,68.98,69.05,68.97,69.05,19615.0,67.3705,67.4389,67.3608,67.4389,19615.0
2024-11-05 15:10:00,69.05,69.05,69.03,69.05,29157.0,67.4389,67.4389,67.4194,67.4389,29157.0
2024-11-05 15:15:00,69.05,69.06,69.04,69.06,32187.0,67.4389,67.4487,67.4291,67.4487,32187.0
2024-11-05 15:20:00,69.06,69.06,69.01,69.01,40863.0,67.4487,67.4487,67.3998,67.3998,40863.0
2024-11-05 15:25:00,69.02,69.03,68.99,69.03,39048.0,67.4096,67.4194,67.3803,67.4194,39048.0
2024-11-05 15:30:00,69.02,69.04,69.0,69.03,47626.0,67.4096,67.4291,67.3901,67.4194,47626.0
2024-11-05 15:35:00,69.03,69.05,69.02,69.05,27168.0,67.4194,67.4389,67.4096,67.4389,27168.0
2024-11-05 15:40:00,69.04,69.04,68.97,69.0,25686.0,67.4291,67.4291,67.3608,67.3901,25686.0
2024-11-05 15:45:00,69.0,69.02,68.99,69.02,40922.0,67.3901,67.4096,67.3803,67.4096,40922.0
2024-11-05 15:50:00,69.01,69.05,69.0,69.03,77774.0,67.3998,67.4389,67.3901,67.4194,77774.0
2024-11-05 15:55:00,69.03,69.09,69.02,69.08,223420.0,67.4194,67.478,67.4096,67.4682,223420.0
2024-11-06 09:30:00,69.3,69.34,69.19,69.23,442431.0,67.6831,67.7221,67.5756,67.6147,442431.0
2024-11-06 09:35:00,69.22,69.26,69.13,69.15,87005.0,67.6049,67.644,67.517,67.5366,87005.0
2024-11-06 09:40:00,69.15,69.17,68.98,68.98,68121.0,67.5366,67.5561,67.3705,67.3705,68121.0
2024-11-06 09:45:00,68.99,69.0,68.75,68.77,87568.0,67.3803,67.3901,67.1459,67.1654,87568.0
2024-11-06 09:50:00,68.78,68.78,68.59,68.61,121942.0,67.1752,67.1752,66.9896,67.0092,121942.0
2024-11-06 09:55:00,68.62,68.69,68.54,68.66,68571.0,67.0189,67.0873,66.9408,67.058,68571.0
2024-11-06 10:00:00,68.67,68.79,68.63,68.7,136414.0,67.0678,67.185,67.0287,67.0971,136414.0
2024-11-06 10:05:00,68.71,68.78,68.65,68.76,73098.0,67.1068,67.1752,67.0482,67.1557,73098.0
2024-11-06 10:10:00,68.76,68.95,68.75,68.93,43317.0,67.1557,67.3412,67.1459,67.3217,43317.0
2024-11-06 10:15:00,68.91,68.99,68.87,68.92,35184.0,67.3022,67.3803,67.2631,67.3119,35184.0
2024-11-06 10:20:00,68.93,68.98,68.9,68.94,36840.0,67.3217,67.3705,67.2924,67.3315,36840.0
2024-11-06 10:25:00,68.92,69.05,68.86,69.03,79378.0,67.3119,67.4389,67.2533,67.4194,79378.0
2024-11-06 10:30:00,69.01,69.02,68.89,68.92,37695.0,67.3998,67.4096,67.2826,67.3119,37695.0
2024-11-06 10:35:00,68.92,68.94,68.82,68.87,18335.0,67.3119,67.3315,67.2143,67.2631,18335.0
2024-11-06 10:40:00,68.86,68.9,68.82,68.84,21320.0,67.2533,67.2924,67.2143,67.2338,21320.0
2024-11-06 10:45:00,68.84,68.89,68.82,68.87,24268.0,67.2338,67.2826,67.2143,67.2631,24268.0
2024-11-06 10:50:00,68.86,68.87,68.78,68.8,34830.0,67.2533,67.2631,67.1752,67.1947,34830.0
2024-11-06 10:55:00,68.81,68.86,68.8,68.83,35360.0,67.2045,67.2533,67.1947,67.224,35360.0
2024-11-06 11:00:00,68.83,68.89,68.77,68.82,40938.0,67.224,67.2826,67.1654,67.2143,40938.0
2024-11-06 11:05:00,68.81,68.85,68.78,68.81,32423.0,67.2045,67.2436,67.1752,67.2045,32423.0
2024-11-06 11:10:00,68.83,68.94,68.82,68.94,25105.0,67.224,67.3315,67.2143,67.3315,25105.0
2024-11-06 11:15:00,68.92,68.95,68.89,68.92,19772.0,67.3119,67.3412,67.2826,67.3119,19772.0
2024-11-06 11:20:00,68.92,68.92,68.81,68.87,26807.0,67.3119,67.3119,67.2045,67.2631,26807.0
2024-11-06 11:25:00,68.88,68.93,68.87,68.91,11701.0,67.2729,67.3217,67.2631,67.3022,11701.0
2024-11-06 11:30:00,68.9,68.94,68.84,68.91,28739.0,67.2924,67.3315,67.2338,67.3022,28739.0
2024-11-06 11:35:00,68.92,68.93,68.89,68.92,17249.0,67.3119,67.3217,67.2826,67.3119,17249.0
2024-11-06 11:40:00,68.92,68.93,68.9,68.9,21255.0,67.3119,67.3217,67.2924,67.2924,21255.0
2024-11-06 11:45:00,68.9,68.92,68.85,68.86,29946.0,67.2924,67.3119,67.2436,67.2533,29946.0
2024-11-06 11:50:00,68.87,68.88,68.81,68.82,13617.0,67.2631,67.2729,67.2045,67.2143,13617.0
2024-11-06 11:55:00,68.82,68.89,68.82,68.89,27029.0,67.2143,67.2826,67.2143,67.2826,27029.0
2024-11-06 12:00:00,68.89,68.89,68.82,68.86,81255.0,67.2826,67.2826,67.2143,67.2533,81255.0
2024-11-06 12:05:00,68.86,68.89,68.84,68.88,18987.0,67.2533,67.2826,67.2338,67.2729,18987.0
2024-11-06 12:10:00,68.89,68.95,68.88,68.95,12959.0,67.2826,67.3412,67.2729,67.3412,12959.0
2024-11-06 12:15:00,68.94,68.95,68.83,68.84,19849.0,67.3315,67.3412,67.224,67.2338,19849.0
2024-11-06 12:20:00,68.84,68.89,68.82,68.88,12144.0,67.2338,67.2826,67.2143,67.2729,12144.0
2024-11-06 12:25:00,68.88,68.93,68.86,68.91,6850.0,67.2729,67.3217,67.2533,67.3022,6850.0
2024-11-06 12:30:00,68.91,68.97,68.91,68.96,11227.0,67.3022,67.3608,67.3022,67.351,11227.0
2024-11-06 12:35:00,68.96,68.99,68.96,68.97,9546.0,67.351,67.3803,67.351,67.3608,9546.0
2024-11-06 12:40:00,68.96,69.01,68.96,69.0,15088.0,67.351,67.3998,67.351,67.3901,15088.0
2024-11-06 12:45:00,69.0,69.04,69.0,69.04,12790.0,67.3901,67.4291,67.3901,67.4291,12790.0
2024-11-06 12:50:00,69.05,69.06,69.01,69.05,9024.0,67.4389,67.4487,67.3998,67.4389,9024.0
2024-11-06 12:55:00,69.04,69.06,69.04,69.06,10306.0,67.4291,67.4487,67.4291,67.4487,10306.0
2024-11-06 13:00:00,69.05,69.15,69.03,69.13,22348.0,67.4389,67.5366,67.4194,67.517,22348.0
2024-11-06 13:05:00,69.13,69.17,69.11,69.17,12896.0,67.517,67.5561,67.4975,67.5561,12896.0
2024-11-06 13:10:00,69.17,69.19,69.15,69.18,9424.0,67.5561,67.5756,67.5366,67.5659,9424.0
2024-11-06 13:15:00,69.18,69.23,69.16,69.23,19387.0,67.5659,67.6147,67.5463,67.6147,19387.0
2024-11-06 13:20:00,69.23,69.26,69.22,69.24,14612.0,67.6147,67.644,67.6049,67.6245,14612.0
2024-11-06 13:25:00,69.23,69.28,69.23,69.27,16107.0,67.6147,67.6635,67.6147,67.6538,16107.0
2024-11-06 13:30:00,69.27,69.31,69.26,69.29,34014.0,67.6538,67.6928,67.644,67.6733,34014.0
2024-11-06 13:35:00,69.3,69.3,69.27,69.28,16641.0,67.6831,67.6831,67.6538,67.6635,16641.0
2024-11-06 13:40:00,69.28,69.33,69.28,69.3,21824.0,67.6635,67.7124,67.6635,67.6831,21824.0
2024-11-06 13:45:00,69.3,69.35,69.29,69.34,44851.0,67.6831,67.7319,67.6733,67.7221,44851.0
2024-11-06 13:50:00,69.34,69.35,69.31,69.35,23955.0,67.7221,67.7319,67.6928,67.7319,23955.0
2024-11-06 13:55:00,69.34,69.36,69.32,69.34,12387.0,67.7221,67.7417,67.7026,67.7221,12387.0
2024-11-06 14:00:00,69.35,69.41,69.33,69.41,27424.0,67.7319,67.7905,67.7124,67.7905,27424.0
2024-11-06 14:05:00,69.41,69.41,69.34,69.39,18511.0,67.7905,67.7905,67.7221,67.771,18511.0
2024-11-06 14:10:00,69.38,69.4,69.36,69.39,14881.0,67.7612,67.7807,67.7417,67.771,14881.0
2024-11-06 14:15:00,69.39,69.39,69.35,69.36,23999.0,67.771,67.771,67.7319,67.7417,23999.0
2024-11-06 14:20:00,69.35,69.36,69.32,69.33,14182.0,67.7319,67.7417,67.7026,67.7124,14182.0
2024-11-06 14:25:00,69.33,69.34,69.29,69.3,33584.0,67.7124,67.7221,67.6733,67.6831,33584.0
2024-11-06 14:30:00,69.29,69.34,69.28,69.31,30826.0,67.6733,67.7221,67.6635,67.6928,30826.0
2024-11-06 14:35:00,69.3,69.32,69.29,69.3,31838.0,67.6831,67.7026,67.6733,67.6831,31838.0
2024-11-06 14:40:00,69.3,69.31,69.22,69.23,44291.0,67.6831,67.6928,67.6049,67.6147,44291.0
2024-11-06 14:45:00,69.23,69.26,69.22,69.23,26361.0,67.6147,67.644,67.6049,67.6147,26361.0
2024-11-06 14:50:00,69.23,69.24,69.21,69.21,33108.0,67.6147,67.6245,67.5952,67.5952,33108.0
2024-11-06 14:55:00,69.21,69.24,69.19,69.23,18554.0,67.5952,67.6245,67.5756,67.6147,18554.0
2024-11-06 15:00:00,69.24,69.25,69.2,69.21,21337.0,67.6245,67.6342,67.5854,67.5952,21337.0
2024-11-06 15:05:00,69.21,69.28,69.21,69.26,20486.0,67.5952,67.6635,67.5952,67.644,20486.0
2024-11-06 15:10:00,69.27,69.33,69.25,69.33,25941.0,67.6538,67.7124,67.6342,67.7124,25941.0
2024-11-06 15:15:00,69.32,69.36,69.31,69.36,31331.0,67.7026,67.7417,67.6928,67.7417,31331.0
2024-11-06 15:20:00,69.36,69.38,69.34,69.36,26055.0,67.7417,67.7612,67.7221,67.7417,26055.0
2024-11-06 15:25:00,69.36,69.42,69.35,69.42,20859.0,67.7417,67.8003,67.7319,67.8003,20859.0
2024-11-06 15:30:00,69.42,69.44,69.39,69.44,48964.0,67.8003,67.8198,67.771,67.8198,48964.0
2024-11-06 15:35:00,69.44,69.46,69.41,69.44,65238.0,67.8198,67.8393,67.7905,67.8198,65238.0
2024-11-06 15:40:00,69.44,69.46,69.42,69.44,60940.0,67.8198,67.8393,67.8003,67.8198,60940.0
2024-11-06 15:45:00,69.44,69.44,69.4,69.42,73234.0,67.8198,67.8198,67.7807,67.8003,73234.0
2024-11-06 15:50:00,69.42,69.42,69.36,69.38,246644.0,67.8003,67.8003,67.7417,67.7612,246644.0
2024-11-06 15:55:00,69.38,69.42,69.3,69.39,349567.0,67.7612,67.8003,67.6831,67.771,349567.0
2024-11-07 09:30:00,69.69,69.73,69.59,69.62,169868.0,68.064,68.103,67.9663,67.9956,169868.0
2024-11-07 09:35:00,69.62,69.74,69.6,69.73,56631.0,67.9956,68.1128,67.9761,68.103,56631.0
2024-11-07 09:40:00,69.73,69.83,69.72,69.78,75270.0,68.103,68.2007,68.0933,68.1519,75270.0
2024-11-07 09:45:00,69.78,69.79,69.75,69.76,28816.0,68.1519,68.1616,68.1226,68.1323,28816.0
2024-11-07 09:50:00,69.75,69.94,69.73,69.94,38051.0,68.1226,68.3081,68.103,68.3081,38051.0
2024-11-07 09:55:00,69.94,69.96,69.9,69.9,18212.0,68.3081,68.3277,68.2691,68.2691,18212.0
2024-11-07 10:00:00,69.91,69.92,69.84,69.84,33996.0,68.2788,68.2886,68.2105,68.2105,33996.0
2024-11-07 10:05:00,69.84,69.9,69.83,69.88,32039.0,68.2105,68.2691,68.2007,68.2495,32039.0
2024-11-07 10:10:00,69.88,69.88,69.83,69.87,32414.0,68.2495,68.2495,68.2007,68.2398,32414.0
2024-11-07 10:15:00,69.88,69.91,69.81,69.84,58974.0,68.2495,68.2788,68.1812,68.2105,58974.0
2024-11-07 10:20:00,69.83,69.87,69.82,69.84,47042.0,68.2007,68.2398,68.1909,68.2105,47042.0
2024-11-07 10:25:00,69.84,69.89,69.83,69.85,45808.0,68.2105,68.2593,68.2007,68.2202,45808.0
2024-11-07 10:30:00,69.85,69.9,69.84,69.88,58891.0,68.2202,68.2691,68.2105,68.2495,58891.0
2024-11-07 10:35:00,69.88,69.92,69.88,69.9,32270.0,68.2495,68.2886,68.2495,68.2691,32270.0
2024-11-07 10:40:00,69.9,69.92,69.81,69.82,21834.0,68.2691,68.2886,68.1812,68.1909,21834.0
2024-11-07 10:45:00,69.82,69.85,69.8,69.83,24592.0,68.1909,68.2202,68.1714,68.2007,24592.0
2024-11-07 10:50:00,69.84,69.86,69.82,69.85,34943.0,68.2105,68.23,68.1909,68.2202,34943.0
2024-11-07 10:55:00,69.86,69.89,69.85,69.88,15094.0,68.23,68.2593,68.2202,68.2495,15094.0
2024-11-07 11:00:00,69.88,69.89,69.79,69.83,56022.0,68.2495,68.2593,68.1616,68.2007,56022.0
2024-11-07 11:05:00,69.81,69.81,69.76,69.77,8446.0,68.1812,68.1812,68.1323,68.1421,8446.0
2024-11-07 11:10:00,69.77,69.77,69.71,69.74,13395.0,68.1421,68.1421,68.0835,68.1128,13395.0
2024-11-07 11:15:00,69.74,69.75,69.7,69.72,9749.0,68.1128,68.1226,68.0737,68.0933,9749.0
2024-11-07 11:20:00,69.71,69.71,69.67,69.7,9808.0,68.0835,68.0835,68.0444,68.0737,9808.0
2024-11-07 11:25:00,69.7,69.72,69.66,69.67,6504.0,68.0737,68.0933,68.0347,68.0444,6504.0
2024-11-07 11:30:00,69.67,69.67,69.58,69.59,28140.0,68.0444,68.0444,67.9565,67.9663,28140.0
2024-11-07 11:35:00,69.58,69.6,69.56,69.59,36905.0,67.9565,67.9761,67.937,67.9663,36905.0
2024-11-07 11:40:00,69.59,69.62,69.58,69.61,10593.0,67.9663,67.9956,67.9565,67.9858,10593.0
2024-11-07 11:45:00,69.63,69.66,69.61,69.65,9048.0,68.0054,68.0347,67.9858,68.0249,9048.0
2024-11-07 11:50:00,69.65,69.69,69.63,69.68,301408.0,68.0249,68.064,68.0054,68.0542,301408.0
2024-11-07 11:55:00,69.67,69.72,69.66,69.72,5255.0,68.0444,68.0933,68.0347,68.0933,5255.0
2024-11-07 12:00:00,69.71,69.72,69.67,69.69,14762.0,68.0835,68.0933,68.0444,68.064,14762.0
2024-11-07 12:05:00,69.7,69.75,69.7,69.74,22160.0,68.0737,68.1226,68.0737,68.1128,22160.0
2024-11-07 12:10:00,69.73,69.77,69.73,69.76,36153.0,68.103,68.1421,68.103,68.1323,36153.0
2024-11-07 12:15:00,69.76,69.8,69.76,69.79,4077.0,68.1323,68.1714,68.1323,68.1616,4077.0
2024-11-07 12:20:00,69.8,69.83,69.8,69.81,24671.0,68.1714,68.2007,68.1714,68.1812,24671.0
2024-11-07 12:25:00,69.81,69.86,69.79,69.84,114722.0,68.1812,68.23,68.1616,68.2105,114722.0
2024-11-07 12:30:00,69.84,69.85,69.82,69.82,15050.0,68.2105,68.2202,68.1909,68.1909,15050.0
2024-11-07 12:35:00,69.83,69.83,69.75,69.78,6565.0,68.2007,68.2007,68.1226,68.1519,6565.0
2024-11-07 12:40:00,69.77,69.82,69.77,69.81,28446.0,68.1421,68.1909,68.1421,68.1812,28446.0
2024-11-07 12:45:00,69.81,69.85,69.8,69.84,12643.0,68.1812,68.2202,68.1714,68.2105,12643.0
2024-11-07 12:50:00,69.84,69.88,69.83,69.87,32356.0,68.2105,68.2495,68.2007,68.2398,32356.0
2024-11-07 12:55:00,69.88,69.89,69.86,69.89,9718.0,68.2495,68.2593,68.23,68.2593,9718.0
2024-11-07 13:00:00,69.89,69.92,69.88,69.9,11600.0,68.2593,68.2886,68.2495,68.2691,11600.0
2024-11-07 13:05:00,69.89,69.9,69.85,69.87,17486.0,68.2593,68.2691,68.2202,68.2398,17486.0
2024-11-07 13:10:00,69.87,69.88,69.83,69.87,11027.0,68.2398,68.2495,68.2007,68.2398,11027.0
2024-11-07 13:15:00,69.87,69.87,69.81,69.82,12016.0,68.2398,68.2398,68.1812,68.1909,12016.0
2024-11-07 13:20:00,69.81,69.84,69.81,69.83,25988.0,68.1812,68.2105,68.1812,68.2007,25988.0
2024-11-07 13:25:00,69.84,69.86,69.83,69.84,14225.0,68.2105,68.23,68.2007,68.2105,14225.0
2024-11-07 13:30:00,69.84,69.84,69.79,69.8,14937.0,68.2105,68.2105,68.1616,68.1714,14937.0
2024-11-07 13:35:00,69.8,69.83,69.78,69.83,14616.0,68.1714,68.2007,68.1519,68.2007,14616.0
2024-11-07 13:40:00,69.83,69.83,69.78,69.79,24031.0,68.2007,68.2007,68.1519,68.1616,24031.0
2024-11-07 13:45:00,69.78,69.79,69.77,69.78,14259.0,68.1519,68.1616,68.1421,68.1519,14259.0
2024-11-07 13:50:00,69.79,69.84,69.78,69.83,13686.0,68.1616,68.2105,68.1519,68.2007,13686.0
2024-11-07 13:55:00,69.84,69.84,69.76,69.78,17355.0,68.2105,68.2105,68.1323,68.1519,17355.0
2024-11-07 14:00:00,69.77,69.91,69.71,69.74,50371.0,68.1421,68.2788,68.0835,68.1128,50371.0
2024-11-07 14:05:00,69.73,69.79,69.73,69.76,31533.0,68.103,68.1616,68.103,68.1323,31533.0
2024-11-07 14:10:00,69.77,69.78,69.71,69.74,56706.0,68.1421,68.1519,68.0835,68.1128,56706.0
2024-11-07 14:15:00,69.75,69.81,69.75,69.81,24694.0,68.1226,68.1812,68.1226,68.1812,24694.0
2024-11-07 14:20:00,69.81,69.81,69.73,69.75,11882.0,68.1812,68.1812,68.103,68.1226,11882.0
2024-11-07 14:25:00,69.76,69.81,69.74,69.78,17241.0,68.1323,68.1812,68.1128,68.1519,17241.0
2024-11-07 14:30:00,69.79,69.86,69.79,69.82,15388.0,68.1616,68.23,68.1616,68.1909,15388.0
2024-11-07 14:35:00,69.83,69.87,69.81,69.83,19446.0,68.2007,68.2398,68.1812,68.2007,19446.0
2024-11-07 14:40:00,69.82,69.82,69.64,69.73,34922.0,68.1909,68.1909,68.0151,68.103,34922.0
2024-11-07 14:45:00,69.72,69.84,69.71,69.84,13413.0,68.0933,68.2105,68.0835,68.2105,13413.0
2024-11-07 14:50:00,69.84,69.88,69.83,69.84,8996.0,68.2105,68.2495,68.2007,68.2105,8996.0
2024-11-07 14:55:00,69.86,69.95,69.86,69.94,14547.0,68.23,68.3179,68.23,68.3081,14547.0
2024-11-07 15:00:00,69.93,69.99,69.91,69.98,22181.0,68.2984,68.357,68.2788,68.3472,22181.0
2024-11-07 15:05:00,69.97,69.98,69.93,69.95,36238.0,68.3374,68.3472,68.2984,68.3179,36238.0
2024-11-07 15:10:00,69.96,70.1,69.95,70.09,37069.0,68.3277,68.4644,68.3179,68.4546,37069.0
2024-11-07 15:15:00,70.09,70.12,70.05,70.06,120479.0,68.4546,68.4839,68.4156,68.4253,120479.0
2024-11-07 15:20:00,70.06,70.11,70.03,70.09,30063.0,68.4253,68.4742,68.396,68.4546,30063.0
2024-11-07 15:25:00,70.09,70.09,70.05,70.07,61191.0,68.4546,68.4546,68.4156,68.4351,61191.0
2024-11-07 15:30:00,70.08,70.12,70.06,70.11,26632.0,68.4449,68.4839,68.4253,68.4742,26632.0
2024-11-07 15:35:00,70.11,70.12,70.07,70.08,28183.0,68.4742,68.4839,68.4351,68.4449,28183.0
2024-11-07 15:40:00,70.07,70.08,70.04,70.05,41272.0,68.4351,68.4449,68.4058,68.4156,41272.0
2024-11-07 15:45:00,70.05,70.06,70.02,70.03,79701.0,68.4156,68.4253,68.3863,68.396,79701.0
2024-11-07 15:50:00,70.03,70.07,70.02,70.03,339829.0,68.396,68.4351,68.3863,68.396,339829.0
2024-11-07 15:55:00,70.04,70.05,69.95,69.98,268739.0,68.4058,68.4156,68.3179,68.3472,268739.0
2024-11-08 09:30:00,69.4,69.46,69.25,69.4,170233.0,67.7807,67.8393,67.6342,67.7807,170233.0
2024-11-08 09:35:00,69.4,69.46,69.37,69.38,111833.0,67.7807,67.8393,67.7514,67.7612,111833.0
2024-11-08 09:40:00,69.36,69.37,69.32,69.33,55061.0,67.7417,67.7514,67.7026,67.7124,55061.0
2024-11-08 09:45:00,69.33,69.4,69.3,69.38,228037.0,67.7124,67.7807,67.6831,67.7612,228037.0
2024-11-08 09:50:00,69.37,69.39,69.35,69.37,83055.0,67.7514,67.771,67.7319,67.7514,83055.0
2024-11-08 09:55:00,69.36,69.38,69.34,69.34,28301.0,67.7417,67.7612,67.7221,67.7221,28301.0
2024-11-08 10:00:00,69.33,69.36,69.26,69.28,93226.0,67.7124,67.7417,67.644,67.6635,93226.0
2024-11-08 10:05:00,69.27,69.29,69.23,69.29,40455.0,67.6538,67.6733,67.6147,67.6733,40455.0
2024-11-08 10:10:00,69.29,69.33,69.26,69.33,70363.0,67.6733,67.7124,67.644,67.7124,70363.0
2024-11-08 10:15:00,69.31,69.32,69.28,69.31,75243.0,67.6928,67.7026,67.6635,67.6928,75243.0
2024-11-08 10:20:00,69.31,69.36,69.3,69.32,31286.0,67.6928,67.7417,67.6831,67.7026,31286.0
2024-11-08 10:25:00,69.32,69.4,69.31,69.37,79229.0,67.7026,67.7807,67.6928,67.7514,79229.0
2024-11-08 10:30:00,69.37,69.44,69.36,69.44,33714.0,67.7514,67.8198,67.7417,67.8198,33714.0
2024-11-08 10:35:00,69.44,69.44,69.39,69.42,54775.0,67.8198,67.8198,67.771,67.8003,54775.0
2024-11-08 10:40:00,69.42,69.44,69.39,69.44,71066.0,67.8003,67.8198,67.771,67.8198,71066.0
2024-11-08 10:45:00,69.44,69.47,69.4,69.47,47871.0,67.8198,67.8491,67.7807,67.8491,47871.0
2024-11-08 10:50:00,69.47,69.5,69.45,69.48,27970.0,67.8491,67.8784,67.8296,67.8589,27970.0
2024-11-08 10:55:00,69.48,69.48,69.44,69.47,14985.0,67.8589,67.8589,67.8198,67.8491,14985.0
2024-11-08 11:00:00,69.47,69.47,69.4,69.42,34975.0,67.8491,67.8491,67.7807,67.8003,34975.0
2024-11-08 11:05:00,69.42,69.44,69.39,69.39,202047.0,67.8003,67.8198,67.771,67.771,202047.0
2024-11-08 11:10:00,69.4,69.41,69.37,69.4,168764.0,67.7807,67.7905,67.7514,67.7807,168764.0
2024-11-08 11:15:00,69.39,69.41,69.38,69.39,40346.0,67.771,67.7905,67.7612,67.771,40346.0
2024-11-08 11:20:00,69.4,69.4,69.37,69.4,19904.0,67.7807,67.7807,67.7514,67.7807,19904.0
2024-11-08 11:25:00,69.4,69.41,69.37,69.37,29025.0,67.7807,67.7905,67.7514,67.7514,29025.0
2024-11-08 11:30:00,69.38,69.39,69.33,69.34,53809.0,67.7612,67.771,67.7124,67.7221,53809.0
2024-11-08 11:35:00,69.34,69.35,69.31,69.34,55622.0,67.7221,67.7319,67.6928,67.7221,55622.0
2024-11-08 11:40:00,69.34,69.34,69.29,69.32,20870.0,67.7221,67.7221,67.6733,67.7026,20870.0
2024-11-08 11:45:00,69.32,69.32,69.29,69.31,31074.0,67.7026,67.7026,67.6733,67.6928,31074.0
2024-11-08 11:50:00,69.32,69.36,69.31,69.35,28752.0,67.7026,67.7417,67.6928,67.7319,28752.0
2024-11-08 11:55:00,69.35,69.36,69.29,69.3,18897.0,67.7319,67.7417,67.6733,67.6831,18897.0
2024-11-08 12:00:00,69.3,69.3,69.23,69.23,32455.0,67.6831,67.6831,67.6147,67.6147,32455.0
2024-11-08 12:05:00,69.23,69.23,69.19,69.2,24350.0,67.6147,67.6147,67.5756,67.5854,24350.0
2024-11-08 12:10:00,69.2,69.2,69.17,69.19,49754.0,67.5854,67.5854,67.5561,67.5756,49754.0
2024-11-08 12:15:00,69.19,69.25,69.19,69.23,66908.0,67.5756,67.6342,67.5756,67.6147,66908.0
2024-11-08 12:20:00,69.23,69.24,69.22,69.24,32602.0,67.6147,67.6245,67.6049,67.6245,32602.0
2024-11-08 12:25:00,69.24,69.26,69.23,69.26,20666.0,67.6245,67.644,67.6147,67.644,20666.0
2024-11-08 12:30:00,69.26,69.33,69.25,69.33,23243.0,67.644,67.7124,67.6342,67.7124,23243.0
2024-11-08 12:35:00,69.34,69.35,69.32,69.35,37161.0,67.7221,67.7319,67.7026,67.7319,37161.0
2024-11-08 12:40:00,69.36,69.37,69.33,69.36,23619.0,67.7417,67.7514,67.7124,67.7417,23619.0
2024-11-08 12:45:00,69.37,69.39,69.36,69.39,15132.0,67.7514,67.771,67.7417,67.771,15132.0
2024-11-08 12:50:00,69.39,69.41,69.38,69.41,36005.0,67.771,67.7905,67.7612,67.7905,36005.0
2024-11-08 12:55:00,69.41,69.41,69.39,69.41,39535.0,67.7905,67.7905,67.771,67.7905,39535.0
2024-11-08 13:00:00,69.41,69.41,69.38,69.39,30305.0,67.7905,67.7905,67.7612,67.771,30305.0
2024-11-08 13:05:00,69.39,69.4,69.36,69.39,46643.0,67.771,67.7807,67.7417,67.771,46643.0
2024-11-08 13:10:00,69.39,69.4,69.36,69.37,31482.0,67.771,67.7807,67.7417,67.7514,31482.0
2024-11-08 13:15:00,69.37,69.37,69.33,69.34,20094.0,67.7514,67.7514,67.7124,67.7221,20094.0
2024-11-08 13:20:00,69.34,69.34,69.29,69.3,37041.0,67.7221,67.7221,67.6733,67.6831,37041.0
2024-11-08 13:25:00,69.29,69.3,69.28,69.28,8888.0,67.6733,67.6831,67.6635,67.6635,8888.0
2024-11-08 13:30:00,69.28,69.33,69.28,69.33,36080.0,67.6635,67.7124,67.6635,67.7124,36080.0
2024-11-08 13:35:00,69.33,69.37,69.32,69.37,27183.0,67.7124,67.7514,67.7026,67.7514,27183.0
2024-11-08 13:40:00,69.37,69.39,69.36,69.38,50325.0,67.7514,67.771,67.7417,67.7612,50325.0
2024-11-08 13:45:00,69.38,69.39,69.36,69.37,16399.0,67.7612,67.771,67.7417,67.7514,16399.0
2024-11-08 13:50:00,69.37,69.37,69.33,69.34,28237.0,67.7514,67.7514,67.7124,67.7221,28237.0
2024-11-08 13:55:00,69.34,69.38,69.33,69.36,39652.0,67.7221,67.7612,67.7124,67.7417,39652.0
2024-11-08 14:00:00,69.37,69.38,69.34,69.34,24851.0,67.7514,67.7612,67.7221,67.7221,24851.0
2024-11-08 14:05:00,69.35,69.43,69.34,69.43,18571.0,67.7319,67.81,67.7221,67.81,18571.0
2024-11-08 14:10:00,69.42,69.44,69.41,69.43,26562.0,67.8003,67.8198,67.7905,67.81,26562.0
2024-11-08 14:15:00,69.42,69.44,69.4,69.41,12834.0,67.8003,67.8198,67.7807,67.7905,12834.0
2024-11-08 14:20:00,69.41,69.41,69.38,69.4,26813.0,67.7905,67.7905,67.7612,67.7807,26813.0
2024-11-08 14:25:00,69.41,69.43,69.4,69.42,16418.0,67.7905,67.81,67.7807,67.8003,16418.0
2024-11-08 14:30:00,69.42,69.43,69.42,69.43,10852.0,67.8003,67.81,67.8003,67.81,10852.0
2024-11-08 14:35:00,69.43,69.47,69.42,69.46,43599.0,67.81,67.8491,67.8003,67.8393,43599.0
2024-11-08 14:40:00,69.46,69.48,69.45,69.45,26728.0,67.8393,67.8589,67.8296,67.8296,26728.0
2024-11-08 14:45:00,69.45,69.46,69.43,69.44,15686.0,67.8296,67.8393,67.81,67.8198,15686.0
2024-11-08 14:50:00,69.44,69.45,69.43,69.44,41834.0,67.8198,67.8296,67.81,67.8198,41834.0
2024-11-08 14:55:00,69.44,69.45,69.41,69.41,79877.0,67.8198,67.8296,67.7905,67.7905,79877.0
2024-11-08 15:00:00,69.42,69.43,69.38,69.4,36650.0,67.8003,67.81,67.7612,67.7807,36650.0
2024-11-08 15:05:00,69.41,69.42,69.4,69.42,49240.0,67.7905,67.8003,67.7807,67.8003,49240.0
2024-11-08 15:10:00,69.42,69.43,69.39,69.4,81094.0,67.8003,67.81,67.771,67.7807,81094.0
2024-11-08 15:15:00,69.4,69.4,69.37,69.38,76138.0,67.7807,67.7807,67.7514,67.7612,76138.0
2024-11-08 15:20:00,69.39,69.39,69.36,69.39,75443.0,67.771,67.771,67.7417,67.771,75443.0
2024-11-08 15:25:00,69.38,69.39,69.36,69.36,62440.0,67.7612,67.771,67.7417,67.7417,62440.0
2024-11-08 15:30:00,69.36,69.37,69.34,69.35,84040.0,67.7417,67.7514,67.7221,67.7319,84040.0
2024-11-08 15:35:00,69.34,69.37,69.34,69.37,81834.0,67.7221,67.7514,67.7221,67.7514,81834.0
2024-11-08 15:40:00,69.37,69.41,69.36,69.41,92617.0,67.7514,67.7905,67.7417,67.7905,92617.0
2024-11-08 15:45:00,69.4,69.41,69.35,69.39,163249.0,67.7807,67.7905,67.7319,67.771,163249.0
2024-11-08 15:50:00,69.38,69.44,69.37,69.42,203356.0,67.7612,67.8198,67.7514,67.8003,203356.0
2024-11-08 15:55:00,69.42,69.45,69.36,69.45,362784.0,67.8003,67.8296,67.7417,67.8296,362784.0
2024-11-11 09:30:00,69.47,69.53,69.44,69.5,44385.0,67.8491,67.9077,67.8198,67.8784,44385.0
2024-11-11 09:35:00,69.49,69.62,69.49,69.61,79087.0,67.8686,67.9956,67.8686,67.9858,79087.0
2024-11-11 09:40:00,69.6,69.66,69.51,69.53,46882.0,67.9761,68.0347,67.8882,67.9077,46882.0
2024-11-11 09:45:00,69.54,69.55,69.44,69.5,27074.0,67.9175,67.9272,67.8198,67.8784,27074.0
2024-11-11 09:50:00,69.5,69.53,69.48,69.51,15516.0,67.8784,67.9077,67.8589,67.8882,15516.0
2024-11-11 09:55:00,69.49,69.5,69.44,69.5,20248.0,67.8686,67.8784,67.8198,67.8784,20248.0
2024-11-11 10:00:00,69.5,69.55,69.48,69.53,37947.0,67.8784,67.9272,67.8589,67.9077,37947.0
2024-11-11 10:05:00,69.53,69.54,69.5,69.53,25780.0,67.9077,67.9175,67.8784,67.9077,25780.0
2024-11-11 10:10:00,69.53,69.59,69.53,69.55,25764.0,67.9077,67.9663,67.9077,67.9272,25764.0
2024-11-11 10:15:00,69.55,69.58,69.54,69.55,39438.0,67.9272,67.9565,67.9175,67.9272,39438.0
2024-11-11 10:20:00,69.55,69.58,69.51,69.58,49721.0,67.9272,67.9565,67.8882,67.9565,49721.0
2024-11-11 10:25:00,69.58,69.59,69.56,69.59,16900.0,67.9565,67.9663,67.937,67.9663,16900.0
2024-11-11 10:30:00,69.59,69.62,69.58,69.62,11287.0,67.9663,67.9956,67.9565,67.9956,11287.0
2024-11-11 10:35:00,69.62,69.71,69.61,69.7,16195.0,67.9956,68.0835,67.9858,68.0737,16195.0
2024-11-11 10:40:00,69.7,69.7,69.62,69.64,11917.0,68.0737,68.0737,67.9956,68.0151,11917.0
2024-11-11 10:45:00,69.65,69.67,69.62,69.67,29506.0,68.0249,68.0444,67.9956,68.0444,29506.0
2024-11-11 10:50:00,69.67,69.7,69.66,69.7,11516.0,68.0444,68.0737,68.0347,68.0737,11516.0
2024-11-11 10:55:00,69.7,69.73,69.7,69.73,10350.0,68.0737,68.103,68.0737,68.103,10350.0
2024-11-11 11:00:00,69.73,69.75,69.68,69.69,17599.0,68.103,68.1226,68.0542,68.064,17599.0
2024-11-11 11:05:00,69.68,69.7,69.65,69.7,15380.0,68.0542,68.0737,68.0249,68.0737,15380.0
2024-11-11 11:10:00,69.7,69.71,69.65,69.68,9931.0,68.0737,68.0835,68.0249,68.0542,9931.0
2024-11-11 11:15:00,69.68,69.69,69.64,69.66,13171.0,68.0542,68.064,68.0151,68.0347,13171.0
2024-11-11 11:20:00,69.65,69.7,69.65,69.69,4886.0,68.0249,68.0737,68.0249,68.064,4886.0
2024-11-11 11:25:00,69.69,69.69,69.64,69.65,7786.0,68.064,68.064,68.0151,68.0249,7786.0
2024-11-11 11:30:00,69.65,69.66,69.63,69.66,13173.0,68.0249,68.0347,68.0054,68.0347,13173.0
2024-11-11 11:35:00,69.66,69.75,69.66,69.74,10513.0,68.0347,68.1226,68.0347,68.1128,10513.0
2024-11-11 11:40:00,69.74,69.74,69.71,69.73,21856.0,68.1128,68.1128,68.0835,68.103,21856.0
2024-11-11 11:45:00,69.72,69.75,69.7,69.71,76385.0,68.0933,68.1226,68.0737,68.0835,76385.0
2024-11-11 11:50:00,69.72,69.73,69.7,69.71,11767.0,68.0933,68.103,68.0737,68.0835,11767.0
2024-11-11 11:55:00,69.72,69.76,69.72,69.76,6973.0,68.0933,68.1323,68.0933,68.1323,6973.0
2024-11-11 12:00:00,69.75,69.77,69.74,69.77,4163.0,68.1226,68.1421,68.1128,68.1421,4163.0
2024-11-11 12:05:00,69.77,69.78,69.76,69.78,4067.0,68.1421,68.1519,68.1323,68.1519,4067.0
2024-11-11 12:10:00,69.78,69.79,69.75,69.77,6653.0,68.1519,68.1616,68.1226,68.1421,6653.0
2024-11-11 12:15:00,69.77,69.79,69.74,69.74,4704.0,68.1421,68.1616,68.1128,68.1128,4704.0
2024-11-11 12:20:00,69.73,69.74,69.69,69.69,8514.0,68.103,68.1128,68.064,68.064,8514.0
2024-11-11 12:25:00,69.69,69.69,69.64,69.65,6467.0,68.064,68.064,68.0151,68.0249,6467.0
2024-11-11 12:30:00,69.65,69.72,69.65,69.72,7262.0,68.0249,68.0933,68.0249,68.0933,7262.0
2024-11-11 12:35:00,69.71,69.72,69.7,69.72,5350.0,68.0835,68.0933,68.0737,68.0933,5350.0
2024-11-11 12:40:00,69.71,69.72,69.66,69.67,6132.0,68.0835,68.0933,68.0347,68.0444,6132.0
2024-11-11 12:45:00,69.67,69.68,69.65,69.66,12787.0,68.0444,68.0542,68.0249,68.0347,12787.0
2024-11-11 12:50:00,69.65,69.7,69.65,69.69,27925.0,68.0249,68.0737,68.0249,68.064,27925.0
2024-11-11 12:55:00,69.68,69.68,69.63,69.63,5834.0,68.0542,68.0542,68.0054,68.0054,5834.0
2024-11-11 13:00:00,69.62,69.64,69.57,69.59,16009.0,67.9956,68.0151,67.9468,67.9663,16009.0
2024-11-11 13:05:00,69.58,69.63,69.56,69.63,9202.0,67.9565,68.0054,67.937,68.0054,9202.0
2024-11-11 13:10:00,69.62,69.62,69.57,69.6,12930.0,67.9956,67.9956,67.9468,67.9761,12930.0
2024-11-11 13:15:00,69.62,69.62,69.58,69.58,16820.0,67.9956,67.9956,67.9565,67.9565,16820.0
2024-11-11 13:20:00,69.6,69.6,69.52,69.53,30848.0,67.9761,67.9761,67.8979,67.9077,30848.0
2024-11-11 13:25:00,69.53,69.57,69.52,69.57,17004.0,67.9077,67.9468,67.8979,67.9468,17004.0
2024-11-11 13:30:00,69.57,69.57,69.54,69.54,6268.0,67.9468,67.9468,67.9175,67.9175,6268.0
2024-11-11 13:35:00,69.54,69.59,69.54,69.59,8732.0,67.9175,67.9663,67.9175,67.9663,8732.0
2024-11-11 13:40:00,69.59,69.6,69.58,69.6,6284.0,67.9663,67.9761,67.9565,67.9761,6284.0
2024-11-11 13:45:00,69.61,69.65,69.6,69.63,12910.0,67.9858,68.0249,67.9761,68.0054,12910.0
2024-11-11 13:50:00,69.64,69.67,69.63,69.66,3935.0,68.0151,68.0444,68.0054,68.0347,3935.0
2024-11-11 13:55:00,69.66,69.68,69.65,69.66,5064.0,68.0347,68.0542,68.0249,68.0347,5064.0
2024-11-11 14:00:00,69.66,69.66,69.63,69.63,3335.0,68.0347,68.0347,68.0054,68.0054,3335.0
2024-11-11 14:05:00,69.63,69.66,69.63,69.65,13619.0,68.0054,68.0347,68.0054,68.0249,13619.0
2024-11-11 14:10:00,69.66,69.66,69.62,69.64,5412.0,68.0347,68.0347,67.9956,68.0151,5412.0
2024-11-11 14:15:00,69.64,69.66,69.63,69.65,6222.0,68.0151,68.0347,68.0054,68.0249,6222.0
2024-11-11 14:20:00,69.66,69.67,69.65,69.67,1290.0,68.0347,68.0444,68.0249,68.0444,1290.0
2024-11-11 14:25:00,69.67,69.7,69.67,69.69,6008.0,68.0444,68.0737,68.0444,68.064,6008.0
2024-11-11 14:30:00,69.69,69.71,69.68,69.7,32059.0,68.064,68.0835,68.0542,68.0737,32059.0
2024-11-11 14:35:00,69.7,69.71,69.69,69.7,9418.0,68.0737,68.0835,68.064,68.0737,9418.0
2024-11-11 14:40:00,69.7,69.71,69.69,69.7,7251.0,68.0737,68.0835,68.064,68.0737,7251.0
2024-11-11 14:45:00,69.7,69.7,69.66,69.69,18190.0,68.0737,68.0737,68.0347,68.064,18190.0
2024-11-11 14:50:00,69.7,69.7,69.69,69.7,5473.0,68.0737,68.0737,68.064,68.0737,5473.0
2024-11-11 14:55:00,69.7,69.72,69.69,69.71,4475.0,68.0737,68.0933,68.064,68.0835,4475.0
2024-11-11 15:00:00,69.71,69.71,69.69,69.71,6297.0,68.0835,68.0835,68.064,68.0835,6297.0
2024-11-11 15:05:00,69.71,69.75,69.71,69.75,6489.0,68.0835,68.1226,68.0835,68.1226,6489.0
2024-11-11 15:10:00,69.75,69.77,69.74,69.76,36991.0,68.1226,68.1421,68.1128,68.1323,36991.0
2024-11-11 15:15:00,69.75,69.75,69.73,69.74,13411.0,68.1226,68.1226,68.103,68.1128,13411.0
2024-11-11 15:20:00,69.74,69.77,69.73,69.76,13567.0,68.1128,68.1421,68.103,68.1323,13567.0
2024-11-11 15:25:00,69.76,69.76,69.73,69.75,15149.0,68.1323,68.1323,68.103,68.1226,15149.0
2024-11-11 15:30:00,69.74,69.74,69.68,69.73,46363.0,68.1128,68.1128,68.0542,68.103,46363.0
2024-11-11 15:35:00,69.73,69.74,69.71,69.73,17227.0,68.103,68.1128,68.0835,68.103,17227.0
2024-11-11 15:40:00,69.72,69.72,69.68,69.69,15918.0,68.0933,68.0933,68.0542,68.064,15918.0
2024-11-11 15:45:00,69.69,69.69,69.65,69.67,55826.0,68.064,68.064,68.0249,68.0444,55826.0
2024-11-11 15:50:00,69.67,69.68,69.63,69.63,66615.0,68.0444,68.0542,68.0054,68.0054,66615.0
2024-11-11 15:55:00,69.63,69.63,69.53,69.6,211913.0,68.0054,68.0054,67.9077,67.9761,211913.0
2024-11-12 09:30:00,69.08,69.14,69.05,69.08,75415.0,67.4682,67.5268,67.4389,67.4682,75415.0
2024-11-12 09:35:00,69.07,69.17,69.06,69.14,77226.0,67.4584,67.5561,67.4487,67.5268,77226.0
2024-11-12 09:40:00,69.14,69.14,69.09,69.12,67658.0,67.5268,67.5268,67.478,67.5073,67658.0
2024-11-12 09:45:00,69.1,69.12,69.03,69.08,30896.0,67.4877,67.5073,67.4194,67.4682,30896.0
2024-11-12 09:50:00,69.09,69.1,69.05,69.06,19944.0,67.478,67.4877,67.4389,67.4487,19944.0
2024-11-12 09:55:00,69.07,69.11,69.02,69.04,40736.0,67.4584,67.4975,67.4096,67.4291,40736.0
2024-11-12 10:00:00,69.05,69.06,68.89,68.9,56420.0,67.4389,67.4487,67.2826,67.2924,56420.0
2024-11-12 10:05:00,68.9,68.91,68.84,68.88,37928.0,67.2924,67.3022,67.2338,67.2729,37928.0
2024-11-12 10:10:00,68.87,68.9,68.82,68.84,17403.0,67.2631,67.2924,67.2143,67.2338,17403.0
2024-11-12 10:15:00,68.86,68.86,68.76,68.77,33294.0,67.2533,67.2533,67.1557,67.1654,33294.0
2024-11-12 10:20:00,68.77,68.79,68.73,68.75,16794.0,67.1654,67.185,67.1264,67.1459,16794.0
2024-11-12 10:25:00,68.74,68.77,68.69,68.69,17708.0,67.1361,67.1654,67.0873,67.0873,17708.0
2024-11-12 10:30:00,68.69,68.75,68.68,68.75,12638.0,67.0873,67.1459,67.0775,67.1459,12638.0
2024-11-12 10:35:00,68.74,68.79,68.71,68.75,29226.0,67.1361,67.185,67.1068,67.1459,29226.0
2024-11-12 10:40:00,68.73,68.76,68.7,68.7,8161.0,67.1264,67.1557,67.0971,67.0971,8161.0
2024-11-12 10:45:00,68.69,68.74,68.68,68.71,56830.0,67.0873,67.1361,67.0775,67.1068,56830.0
2024-11-12 10:50:00,68.7,68.71,68.67,68.68,9410.0,67.0971,67.1068,67.0678,67.0775,9410.0
2024-11-12 10:55:00,68.68,68.71,68.63,68.64,13613.0,67.0775,67.1068,67.0287,67.0385,13613.0
2024-11-12 11:00:00,68.64,68.64,68.58,68.62,54439.0,67.0385,67.0385,66.9799,67.0189,54439.0
2024-11-12 11:05:00,68.6,68.6,68.55,68.57,14082.0,66.9994,66.9994,66.9506,66.9701,14082.0
2024-11-12 11:10:00,68.56,68.57,68.49,68.51,14359.0,66.9603,66.9701,66.892,66.9115,14359.0
2024-11-12 11:15:00,68.52,68.6,68.51,68.59,22177.0,66.9213,66.9994,66.9115,66.9896,22177.0
2024-11-12 11:20:00,68.6,68.6,68.49,68.49,155079.0,66.9994,66.9994,66.892,66.892,155079.0
2024-11-12 11:25:00,68.5,68.55,68.47,68.48,164140.0,66.9017,66.9506,66.8724,66.8822,164140.0
2024-11-12 11:30:00,68.48,68.48,68.4,68.42,205447.0,66.8822,66.8822,66.8041,66.8236,205447.0
2024-11-12 11:35:00,68.43,68.44,68.29,68.3,214925.0,66.8334,66.8431,66.6966,66.7064,214925.0
2024-11-12 11:40:00,68.3,68.33,68.25,68.26,241479.0,66.7064,66.7357,66.6576,66.6673,241479.0
2024-11-12 11:45:00,68.27,68.27,68.18,68.18,226496.0,66.6771,66.6771,66.5892,66.5892,226496.0
2024-11-12 11:50:00,68.19,68.3,68.18,68.29,244778.0,66.599,66.7064,66.5892,66.6966,244778.0
2024-11-12 11:55:00,68.28,68.29,68.16,68.16,257818.0,66.6869,66.6966,66.5697,66.5697,257818.0
2024-11-12 12:00:00,68.17,68.25,68.16,68.25,244839.0,66.5794,66.6576,66.5697,66.6576,244839.0
2024-11-12 12:05:00,68.25,68.29,68.24,68.26,211699.0,66.6576,66.6966,66.6478,66.6673,211699.0
2024-11-12 12:10:00,68.26,68.27,68.15,68.17,185300.0,66.6673,66.6771,66.5599,66.5794,185300.0
2024-11-12 12:15:00,68.17,68.2,68.15,68.2,181433.0,66.5794,66.6087,66.5599,66.6087,181433.0
2024-11-12 12:20:00,68.2,68.21,68.15,68.19,180596.0,66.6087,66.6185,66.5599,66.599,180596.0
2024-11-12 12:25:00,68.19,68.25,68.17,68.2,192917.0,66.599,66.6576,66.5794,66.6087,192917.0
2024-11-12 12:30:00,68.2,68.26,68.19,68.23,176810.0,66.6087,66.6673,66.599,66.638,176810.0
2024-11-12 12:35:00,68.23,68.29,68.22,68.28,178165.0,66.638,66.6966,66.6283,66.6869,178165.0
2024-11-12 12:40:00,68.28,68.29,68.23,68.23,168697.0,66.6869,66.6966,66.638,66.638,168697.0
2024-11-12 12:45:00,68.23,68.28,68.21,68.23,206573.0,66.638,66.6869,66.6185,66.638,206573.0
2024-11-12 12:50:00,68.23,68.28,68.22,68.27,172372.0,66.638,66.6869,66.6283,66.6771,172372.0
2024-11-12 12:55:00,68.27,68.28,68.15,68.17,190085.0,66.6771,66.6869,66.5599,66.5794,190085.0
2024-11-12 13:00:00,68.16,68.29,68.14,68.21,191871.0,66.5697,66.6966,66.5501,66.6185,191871.0
2024-11-12 13:05:00,68.22,68.27,68.2,68.25,171336.0,66.6283,66.6771,66.6087,66.6576,171336.0
2024-11-12 13:10:00,68.26,68.33,68.25,68.33,186660.0,66.6673,66.7357,66.6576,66.7357,186660.0
2024-11-12 13:15:00,68.33,68.36,68.31,68.35,182626.0,66.7357,66.765,66.7162,66.7552,182626.0
2024-11-12 13:20:00,68.35,68.37,68.3,68.33,18291.0,66.7552,66.7748,66.7064,66.7357,18291.0
2024-11-12 13:25:00,68.33,68.35,68.31,68.35,66155.0,66.7357,66.7552,66.7162,66.7552,66155.0
2024-11-12 13:30:00,68.34,68.43,68.33,68.42,100373.0,66.7455,66.8334,66.7357,66.8236,100373.0
2024-11-12 13:35:00,68.44,68.47,68.43,68.44,14450.0,66.8431,66.8724,66.8334,66.8431,14450.0
2024-11-12 13:40:00,68.43,68.48,68.43,68.47,11897.0,66.8334,66.8822,66.8334,66.8724,11897.0
2024-11-12 13:45:00,68.46,68.47,68.44,68.45,37874.0,66.8627,66.8724,66.8431,66.8529,37874.0
2024-11-12 13:50:00,68.44,68.47,68.44,68.45,33977.0,66.8431,66.8724,66.8431,66.8529,33977.0
2024-11-12 13:55:00,68.45,68.5,68.45,68.47,22169.0,66.8529,66.9017,66.8529,66.8724,22169.0
2024-11-12 14:00:00,68.47,68.5,68.47,68.5,23176.0,66.8724,66.9017,66.8724,66.9017,23176.0
2024-11-12 14:05:00,68.49,68.52,68.49,68.51,12647.0,66.892,66.9213,66.892,66.9115,12647.0
2024-11-12 14:10:00,68.52,68.52,68.49,68.51,11212.0,66.9213,66.9213,66.892,66.9115,11212.0
2024-11-12 14:15:00,68.5,68.54,68.5,68.53,7891.0,66.9017,66.9408,66.9017,66.931,7891.0
2024-11-12 14:20:00,68.53,68.58,68.52,68.58,11923.0,66.931,66.9799,66.9213,66.9799,11923.0
2024-11-12 14:25:00,68.58,68.59,68.53,68.55,27461.0,66.9799,66.9896,66.931,66.9506,27461.0
2024-11-12 14:30:00,68.56,68.57,68.55,68.57,24806.0,66.9603,66.9701,66.9506,66.9701,24806.0
2024-11-12 14:35:00,68.56,68.59,68.56,68.58,9169.0,66.9603,66.9896,66.9603,66.9799,9169.0
2024-11-12 14:40:00,68.58,68.63,68.57,68.61,17012.0,66.9799,67.0287,66.9701,67.0092,17012.0
2024-11-12 14:45:00,68.61,68.63,68.59,68.6,20662.0,67.0092,67.0287,66.9896,66.9994,20662.0
2024-11-12 14:50:00,68.61,68.61,68.57,68.59,21380.0,67.0092,67.0092,66.9701,66.9896,21380.0
2024-11-12 14:55:00,68.59,68.59,68.54,68.55,31087.0,66.9896,66.9896,66.9408,66.9506,31087.0
2024-11-12 15:00:00,68.55,68.57,68.54,68.56,15706.0,66.9506,66.9701,66.9408,66.9603,15706.0
2024-11-12 15:05:00,68.57,68.58,68.55,68.56,24282.0,66.9701,66.9799,66.9506,66.9603,24282.0
2024-11-12 15:10:00,68.57,68.57,68.54,68.55,17775.0,66.9701,66.9701,66.9408,66.9506,17775.0
2024-11-12 15:15:00,68.56,68.56,68.52,68.55,32270.0,66.9603,66.9603,66.9213,66.9506,32270.0
2024-11-12 15:20:00,68.55,68.55,68.53,68.55,29134.0,66.9506,66.9506,66.931,66.9506,29134.0
2024-11-12 15:25:00,68.55,68.56,68.52,68.56,37542.0,66.9506,66.9603,66.9213,66.9603,37542.0
2024-11-12 15:30:00,68.55,68.6,68.54,68.59,28712.0,66.9506,66.9994,66.9408,66.9896,28712.0
2024-11-12 15:35:00,68.59,68.61,68.56,68.59,24451.0,66.9896,67.0092,66.9603,66.9896,24451.0
2024-11-12 15:40:00,68.59,68.63,68.59,68.62,35540.0,66.9896,67.0287,66.9896,67.0189,35540.0
2024-11-12 15:45:00,68.62,68.66,68.61,68.66,62809.0,67.0189,67.058,67.0092,67.058,62809.0
2024-11-12 15:50:00,68.66,68.7,68.63,68.63,205715.0,67.058,67.0971,67.0287,67.0287,205715.0
2024-11-12 15:55:00,68.64,68.64,68.47,68.49,823932.0,67.0385,67.0385,66.8724,66.892,823932.0
2024-11-13 09:30:00,67.99,68.02,67.94,68.02,46989.0,66.4036,66.4329,66.3548,66.4329,46989.0
2024-11-13 09:35:00,68.0,68.0,67.91,67.95,39228.0,66.4134,66.4134,66.3255,66.3646,39228.0
2024-11-13 09:40:00,67.96,68.04,67.91,68.03,60351.0,66.3743,66.4525,66.3255,66.4427,60351.0
2024-11-13 09:45:00,68.03,68.03,67.85,67.85,35137.0,66.4427,66.4427,66.2669,66.2669,35137.0
2024-11-13 09:50:00,67.85,67.86,67.73,67.81,211552.0,66.2669,66.2767,66.1497,66.2278,211552.0
2024-11-13 09:55:00,67.81,67.81,67.73,67.76,149030.0,66.2278,66.2278,66.1497,66.179,149030.0
2024-11-13 10:00:00,67.77,67.77,67.67,67.67,170583.0,66.1888,66.1888,66.0911,66.0911,170583.0
2024-11-13 10:05:00,67.67,67.67,67.46,67.55,27591.0,66.0911,66.0911,65.886,65.9739,27591.0
2024-11-13 10:10:00,67.58,67.7,67.58,67.6,35779.0,66.0032,66.1204,66.0032,66.0227,35779.0
2024-11-13 10:15:00,67.61,67.66,67.6,67.63,24585.0,66.0325,66.0813,66.0227,66.052,24585.0
2024-11-13 10:20:00,67.62,67.63,67.55,67.61,20491.0,66.0423,66.052,65.9739,66.0325,20491.0
2024-11-13 10:25:00,67.61,67.64,67.55,67.62,32280.0,66.0325,66.0618,65.9739,66.0423,32280.0
2024-11-13 10:30:00,67.62,67.75,67.62,67.73,25709.0,66.0423,66.1692,66.0423,66.1497,25709.0
2024-11-13 10:35:00,67.72,67.74,67.66,67.67,11044.0,66.1399,66.1595,66.0813,66.0911,11044.0
2024-11-13 10:40:00,67.67,67.72,67.61,67.7,38161.0,66.0911,66.1399,66.0325,66.1204,38161.0
2024-11-13 10:45:00,67.71,67.76,67.68,67.74,16034.0,66.1302,66.179,66.1009,66.1595,16034.0
2024-11-13 10:50:00,67.73,67.75,67.67,67.7,19756.0,66.1497,66.1692,66.0911,66.1204,19756.0
2024-11-13 10:55:00,67.72,67.75,67.7,67.73,47413.0,66.1399,66.1692,66.1204,66.1497,47413.0
2024-11-13 11:00:00,67.73,67.8,67.73,67.75,13782.0,66.1497,66.2181,66.1497,66.1692,13782.0
2024-11-13 11:05:00,67.74,67.77,67.71,67.77,22184.0,66.1595,66.1888,66.1302,66.1888,22184.0
2024-11-13 11:10:00,67.76,67.81,67.75,67.8,16693.0,66.179,66.2278,66.1692,66.2181,16693.0
2024-11-13 11:15:00,67.79,67.81,67.78,67.78,6882.0,66.2083,66.2278,66.1985,66.1985,6882.0
2024-11-13 11:20:00,67.79,67.8,67.75,67.77,23526.0,66.2083,66.2181,66.1692,66.1888,23526.0
2024-11-13 11:25:00,67.78,67.83,67.78,67.82,97398.0,66.1985,66.2474,66.1985,66.2376,97398.0
2024-11-13 11:30:00,67.83,67.84,67.8,67.82,58411.0,66.2474,66.2571,66.2181,66.2376,58411.0
2024-11-13 11:35:00,67.83,67.84,67.77,67.78,26807.0,66.2474,66.2571,66.1888,66.1985,26807.0
2024-11-13 11:40:00,67.78,67.78,67.71,67.71,13398.0,66.1985,66.1985,66.1302,66.1302,13398.0
2024-11-13 11:45:00,67.72,67.81,67.72,67.78,24791.0,66.1399,66.2278,66.1399,66.1985,24791.0
2024-11-13 11:50:00,67.78,67.82,67.77,67.81,8192.0,66.1985,66.2376,66.1888,66.2278,8192.0
2024-11-13 11:55:00,67.81,67.85,67.79,67.84,36554.0,66.2278,66.2669,66.2083,66.2571,36554.0
2024-11-13 12:00:00,67.83,67.84,67.82,67.82,10858.0,66.2474,66.2571,66.2376,66.2376,10858.0
2024-11-13 12:05:00,67.82,67.91,67.82,67.89,12603.0,66.2376,66.3255,66.2376,66.306,12603.0
2024-11-13 12:10:00,67.88,67.94,67.88,67.93,9384.0,66.2962,66.3548,66.2962,66.345,9384.0
2024-11-13 12:15:00,67.93,67.98,67.88,67.89,59078.0,66.345,66.3939,66.2962,66.306,59078.0
2024-11-13 12:20:00,67.9,67.9,67.83,67.84,27661.0,66.3157,66.3157,66.2474,66.2571,27661.0
2024-11-13 12:25:00,67.85,67.87,67.84,67.86,23973.0,66.2669,66.2864,66.2571,66.2767,23973.0
2024-11-13 12:30:00,67.85,67.9,67.85,67.9,8637.0,66.2669,66.3157,66.2669,66.3157,8637.0
2024-11-13 12:35:00,67.9,67.94,67.89,67.94,8838.0,66.3157,66.3548,66.306,66.3548,8838.0
2024-11-13 12:40:00,67.94,67.94,67.89,67.92,19701.0,66.3548,66.3548,66.306,66.3353,19701.0
2024-11-13 12:45:00,67.92,67.99,67.91,67.95,13259.0,66.3353,66.4036,66.3255,66.3646,13259.0
2024-11-13 12:50:00,67.96,67.97,67.92,67.92,24113.0,66.3743,66.3841,66.3353,66.3353,24113.0
2024-11-13 12:55:00,67.92,67.93,67.9,67.92,12944.0,66.3353,66.345,66.3157,66.3353,12944.0
2024-11-13 13:00:00,67.93,67.94,67.9,67.91,18420.0,66.345,66.3548,66.3157,66.3255,18420.0
2024-11-13 13:05:00,67.9,67.9,67.85,67.87,12934.0,66.3157,66.3157,66.2669,66.2864,12934.0
2024-11-13 13:10:00,67.87,67.89,67.83,67.86,22243.0,66.2864,66.306,66.2474,66.2767,22243.0
2024-11-13 13:15:00,67.86,67.86,67.82,67.84,21400.0,66.2767,66.2767,66.2376,66.2571,21400.0
2024-11-13 13:20:00,67.84,67.85,67.81,67.82,70143.0,66.2571,66.2669,66.2278,66.2376,70143.0
2024-11-13 13:25:00,67.82,67.83,67.81,67.83,10635.0,66.2376,66.2474,66.2278,66.2474,10635.0
2024-11-13 13:30:00,67.82,67.85,67.82,67.83,7015.0,66.2376,66.2669,66.2376,66.2474,7015.0
2024-11-13 13:35:00,67.83,67.83,67.8,67.8,10745.0,66.2474,66.2474,66.2181,66.2181,10745.0
2024-11-13 13:40:00,67.81,67.85,67.79,67.84,3760.0,66.2278,66.2669,66.2083,66.2571,3760.0
2024-11-13 13:45:00,67.84,67.89,67.84,67.87,14909.0,66.2571,66.306,66.2571,66.2864,14909.0
2024-11-13 13:50:00,67.87,67.89,67.86,67.88,8399.0,66.2864,66.306,66.2767,66.2962,8399.0
2024-11-13 13:55:00,67.88,67.89,67.84,67.84,6336.0,66.2962,66.306,66.2571,66.2571,6336.0
2024-11-13 14:00:00,67.84,67.85,67.8,67.8,25627.0,66.2571,66.2669,66.2181,66.2181,25627.0
2024-11-13 14:05:00,67.81,67.81,67.78,67.78,10891.0,66.2278,66.2278,66.1985,66.1985,10891.0
2024-11-13 14:10:00,67.77,67.82,67.76,67.81,30490.0,66.1888,66.2376,66.179,66.2278,30490.0
2024-11-13 14:15:00,67.81,67.82,67.77,67.78,11104.0,66.2278,66.2376,66.1888,66.1985,11104.0
2024-11-13 14:20:00,67.77,67.83,67.76,67.82,11902.0,66.1888,66.2474,66.179,66.2376,11902.0
2024-11-13 14:25:00,67.81,67.82,67.75,67.76,320276.0,66.2278,66.2376,66.1692,66.179,320276.0
2024-11-13 14:30:00,67.76,67.77,67.73,67.76,120884.0,66.179,66.1888,66.1497,66.179,120884.0
2024-11-13 14:35:00,67.76,67.76,67.73,67.73,46626.0,66.179,66.179,66.1497,66.1497,46626.0
2024-11-13 14:40:00,67.73,67.73,67.7,67.7,28369.0,66.1497,66.1497,66.1204,66.1204,28369.0
2024-11-13 14:45:00,67.72,67.74,67.69,67.7,85327.0,66.1399,66.1595,66.1106,66.1204,85327.0
2024-11-13 14:50:00,67.7,67.74,67.69,67.7,45178.0,66.1204,66.1595,66.1106,66.1204,45178.0
2024-11-13 14:55:00,67.7,67.71,67.68,67.7,17540.0,66.1204,66.1302,66.1009,66.1204,17540.0
2024-11-13 15:00:00,67.69,67.7,67.63,67.66,36929.0,66.1106,66.1204,66.052,66.0813,36929.0
2024-11-13 15:05:00,67.66,67.74,67.64,67.73,25923.0,66.0813,66.1595,66.0618,66.1497,25923.0
2024-11-13 15:10:00,67.73,67.76,67.72,67.76,44806.0,66.1497,66.179,66.1399,66.179,44806.0
2024-11-13 15:15:00,67.76,67.78,67.75,67.77,18074.0,66.179,66.1985,66.1692,66.1888,18074.0
2024-11-13 15:20:00,67.78,67.82,67.77,67.8,87405.0,66.1985,66.2376,66.1888,66.2181,87405.0
2024-11-13 15:25:00,67.8,67.81,67.75,67.76,39367.0,66.2181,66.2278,66.1692,66.179,39367.0
2024-11-13 15:30:00,67.76,67.81,67.74,67.79,48226.0,66.179,66.2278,66.1595,66.2083,48226.0
2024-11-13 15:35:00,67.8,67.81,67.79,67.81,59228.0,66.2181,66.2278,66.2083,66.2278,59228.0
2024-11-13 15:40:00,67.81,67.83,67.79,67.82,49991.0,66.2278,66.2474,66.2083,66.2376,49991.0
2024-11-13 15:45:00,67.83,67.85,67.81,67.84,98209.0,66.2474,66.2669,66.2278,66.2571,98209.0
2024-11-13 15:50:00,67.83,67.85,67.76,67.77,165896.0,66.2474,66.2669,66.179,66.1888,165896.0
2024-11-13 15:55:00,67.77,67.77,67.71,67.75,363293.0,66.1888,66.1888,66.1302,66.1692,363293.0
2024-11-14 09:30:00,68.01,68.12,68.0,68.12,88146.0,66.4232,66.5306,66.4134,66.5306,88146.0
2024-11-14 09:35:00,68.12,68.17,68.07,68.09,135472.0,66.5306,66.5794,66.4818,66.5013,135472.0
2024-11-14 09:40:00,68.08,68.11,67.94,67.97,143536.0,66.4915,66.5208,66.3548,66.3841,143536.0
2024-11-14 09:45:00,67.97,68.01,67.94,67.99,67891.0,66.3841,66.4232,66.3548,66.4036,67891.0
2024-11-14 09:50:00,68.0,68.03,67.95,67.98,10170.0,66.4134,66.4427,66.3646,66.3939,10170.0
2024-11-14 09:55:00,67.99,68.0,67.97,68.0,24036.0,66.4036,66.4134,66.3841,66.4134,24036.0
2024-11-14 10:00:00,68.0,68.08,67.99,68.03,38330.0,66.4134,66.4915,66.4036,66.4427,38330.0
2024-11-14 10:05:00,68.03,68.08,68.0,68.0,85484.0,66.4427,66.4915,66.4134,66.4134,85484.0
2024-11-14 10:10:00,67.99,67.99,67.95,67.98,22822.0,66.4036,66.4036,66.3646,66.3939,22822.0
2024-11-14 10:15:00,67.98,68.03,67.93,67.93,53090.0,66.3939,66.4427,66.345,66.345,53090.0
2024-11-14 10:20:00,67.94,67.96,67.89,67.91,42744.0,66.3548,66.3743,66.306,66.3255,42744.0
2024-11-14 10:25:00,67.91,67.98,67.91,67.98,20950.0,66.3255,66.3939,66.3255,66.3939,20950.0
2024-11-14 10:30:00,67.97,67.99,67.93,67.95,18631.0,66.3841,66.4036,66.345,66.3646,18631.0
2024-11-14 10:35:00,67.95,68.0,67.94,67.99,59802.0,66.3646,66.4134,66.3548,66.4036,59802.0
2024-11-14 10:40:00,68.0,68.0,67.92,67.96,53020.0,66.4134,66.4134,66.3353,66.3743,53020.0
2024-11-14 10:45:00,67.96,67.99,67.95,67.98,27961.0,66.3743,66.4036,66.3646,66.3939,27961.0
2024-11-14 10:50:00,67.98,68.05,67.97,68.0,65817.0,66.3939,66.4622,66.3841,66.4134,65817.0
2024-11-14 10:55:00,68.01,68.03,67.98,67.98,33812.0,66.4232,66.4427,66.3939,66.3939,33812.0
2024-11-14 11:00:00,68.0,68.03,67.96,67.98,28767.0,66.4134,66.4427,66.3743,66.3939,28767.0
2024-11-14 11:05:00,67.97,68.02,67.96,68.01,21827.0,66.3841,66.4329,66.3743,66.4232,21827.0
2024-11-14 11:10:00,68.01,68.05,67.99,68.04,41943.0,66.4232,66.4622,66.4036,66.4525,41943.0
2024-11-14 11:15:00,68.03,68.06,68.02,68.04,22403.0,66.4427,66.472,66.4329,66.4525,22403.0
2024-11-14 11:20:00,68.05,68.09,68.04,68.09,13682.0,66.4622,66.5013,66.4525,66.5013,13682.0
2024-11-14 11:25:00,68.09,68.1,68.06,68.06,18654.0,66.5013,66.5111,66.472,66.472,18654.0
2024-11-14 11:30:00,68.05,68.06,68.01,68.03,16603.0,66.4622,66.472,66.4232,66.4427,16603.0
2024-11-14 11:35:00,68.03,68.03,67.96,68.02,22408.0,66.4427,66.4427,66.3743,66.4329,22408.0
2024-11-14 11:40:00,68.02,68.03,67.96,67.97,17927.0,66.4329,66.4427,66.3743,66.3841,17927.0
2024-11-14 11:45:00,67.97,67.98,67.91,67.92,8433.0,66.3841,66.3939,66.3255,66.3353,8433.0
2024-11-14 11:50:00,67.93,67.94,67.88,67.88,4941.0,66.345,66.3548,66.2962,66.2962,4941.0
2024-11-14 11:55:00,67.88,67.92,67.87,67.92,11476.0,66.2962,66.3353,66.2864,66.3353,11476.0
2024-11-14 12:00:00,67.91,67.91,67.86,67.88,10956.0,66.3255,66.3255,66.2767,66.2962,10956.0
2024-11-14 12:05:00,67.89,67.91,67.88,67.91,9203.0,66.306,66.3255,66.2962,66.3255,9203.0
2024-11-14 12:10:00,67.91,67.93,67.87,67.87,13444.0,66.3255,66.345,66.2864,66.2864,13444.0
2024-11-14 12:15:00,67.87,67.88,67.83,67.84,15289.0,66.2864,66.2962,66.2474,66.2571,15289.0
2024-11-14 12:20:00,67.85,67.88,67.84,67.87,13475.0,66.2669,66.2962,66.2571,66.2864,13475.0
2024-11-14 12:25:00,67.87,67.87,67.85,67.87,15983.0,66.2864,66.2864,66.2669,66.2864,15983.0
2024-11-14 12:30:00,67.87,67.87,67.79,67.82,24698.0,66.2864,66.2864,66.2083,66.2376,24698.0
2024-11-14 12:35:00,67.83,67.91,67.83,67.9,21340.0,66.2474,66.3255,66.2474,66.3157,21340.0
2024-11-14 12:40:00,67.9,67.92,67.9,67.91,17218.0,66.3157,66.3353,66.3157,66.3255,17218.0
2024-11-14 12:45:00,67.92,67.93,67.83,67.84,24346.0,66.3353,66.345,66.2474,66.2571,24346.0
2024-11-14 12:50:00,67.84,67.94,67.84,67.94,27775.0,66.2571,66.3548,66.2571,66.3548,27775.0
2024-11-14 12:55:00,67.92,67.95,67.92,67.94,6165.0,66.3353,66.3646,66.3353,66.3548,6165.0
2024-11-14 13:00:00,67.94,67.96,67.92,67.95,10378.0,66.3548,66.3743,66.3353,66.3646,10378.0
2024-11-14 13:05:00,67.95,67.98,67.95,67.98,9586.0,66.3646,66.3939,66.3646,66.3939,9586.0
2024-11-14 13:10:00,67.98,68.0,67.97,67.99,17119.0,66.3939,66.4134,66.3841,66.4036,17119.0
2024-11-14 13:15:00,67.99,68.0,67.97,67.98,8386.0,66.4036,66.4134,66.3841,66.3939,8386.0
2024-11-14 13:20:00,67.98,67.99,67.96,67.97,15000.0,66.3939,66.4036,66.3743,66.3841,15000.0
2024-11-14 13:25:00,67.97,67.98,67.93,67.93,17612.0,66.3841,66.3939,66.345,66.345,17612.0
2024-11-14 13:30:00,67.92,67.93,67.91,67.92,14019.0,66.3353,66.345,66.3255,66.3353,14019.0
2024-11-14 13:35:00,67.93,67.94,67.9,67.92,33917.0,66.345,66.3548,66.3157,66.3353,33917.0
2024-11-14 13:40:00,67.92,67.95,67.91,67.95,16982.0,66.3353,66.3646,66.3255,66.3646,16982.0
2024-11-14 13:45:00,67.94,67.94,67.91,67.91,13070.0,66.3548,66.3548,66.3255,66.3255,13070.0
2024-11-14 13:50:00,67.91,67.95,67.9,67.9,20430.0,66.3255,66.3646,66.3157,66.3157,20430.0
2024-11-14 13:55:00,67.91,67.91,67.85,67.88,37195.0,66.3255,66.3255,66.2669,66.2962,37195.0
2024-11-14 14:00:00,67.88,67.98,67.87,67.98,13291.0,66.2962,66.3939,66.2864,66.3939,13291.0
2024-11-14 14:05:00,67.97,67.98,67.96,67.97,7735.0,66.3841,66.3939,66.3743,66.3841,7735.0
2024-11-14 14:10:00,67.96,67.98,67.96,67.97,11256.0,66.3743,66.3939,66.3743,66.3841,11256.0
2024-11-14 14:15:00,67.97,67.98,67.96,67.97,10179.0,66.3841,66.3939,66.3743,66.3841,10179.0
2024-11-14 14:20:00,67.97,67.99,67.95,67.96,23573.0,66.3841,66.4036,66.3646,66.3743,23573.0
2024-11-14 14:25:00,67.96,68.0,67.95,67.99,21290.0,66.3743,66.4134,66.3646,66.4036,21290.0
2024-11-14 14:30:00,68.0,68.03,67.99,68.03,31704.0,66.4134,66.4427,66.4036,66.4427,31704.0
2024-11-14 14:35:00,68.03,68.06,68.02,68.06,23067.0,66.4427,66.472,66.4329,66.472,23067.0
2024-11-14 14:40:00,68.06,68.08,68.05,68.05,11876.0,66.472,66.4915,66.4622,66.4622,11876.0
2024-11-14 14:45:00,68.05,68.07,68.03,68.03,18988.0,66.4622,66.4818,66.4427,66.4427,18988.0
2024-11-14 14:50:00,68.04,68.13,68.03,68.13,47779.0,66.4525,66.5404,66.4427,66.5404,47779.0
2024-11-14 14:55:00,68.13,68.14,68.08,68.09,39719.0,66.5404,66.5501,66.4915,66.5013,39719.0
2024-11-14 15:00:00,68.08,68.09,67.91,67.92,77629.0,66.4915,66.5013,66.3255,66.3353,77629.0
2024-11-14 15:05:00,67.92,67.94,67.82,67.85,73522.0,66.3353,66.3548,66.2376,66.2669,73522.0
2024-11-14 15:10:00,67.85,67.92,67.83,67.85,169506.0,66.2669,66.3353,66.2474,66.2669,169506.0
2024-11-14 15:15:00,67.85,67.95,67.85,67.92,39355.0,66.2669,66.3646,66.2669,66.3353,39355.0
2024-11-14 15:20:00,67.93,67.93,67.88,67.92,35382.0,66.345,66.345,66.2962,66.3353,35382.0
2024-11-14 15:25:00,67.91,67.96,67.89,67.94,50318.0,66.3255,66.3743,66.306,66.3548,50318.0
2024-11-14 15:30:00,67.94,67.95,67.86,67.88,40925.0,66.3548,66.3646,66.2767,66.2962,40925.0
2024-11-14 15:35:00,67.87,67.9,67.85,67.88,12318.0,66.2864,66.3157,66.2669,66.2962,12318.0
2024-11-14 15:40:00,67.89,67.91,67.83,67.84,21469.0,66.306,66.3255,66.2474,66.2571,21469.0
2024-11-14 15:45:00,67.84,67.85,67.79,67.8,129803.0,66.2571,66.2669,66.2083,66.2181,129803.0
2024-11-14 15:50:00,67.8,67.84,67.78,67.78,179370.0,66.2181,66.2571,66.1985,66.1985,179370.0
2024-11-14 15:55:00,67.79,67.88,67.79,67.84,324350.0,66.2083,66.2962,66.2083,66.2571,324350.0
2024-11-15 09:30:00,67.5,67.52,67.4,67.4,110015.0,65.9251,65.9446,65.8274,65.8274,110015.0
2024-11-15 09:35:00,67.39,67.4,67.32,67.37,65509.0,65.8176,65.8274,65.7493,65.7981,65509.0
2024-11-15 09:40:00,67.39,67.5,67.38,67.46,72119.0,65.8176,65.9251,65.8079,65.886,72119.0
2024-11-15 09:45:00,67.45,67.53,67.42,67.49,44673.0,65.8762,65.9544,65.8469,65.9153,44673.0
2024-11-15 09:50:00,67.49,67.52,67.45,67.5,35867.0,65.9153,65.9446,65.8762,65.9251,35867.0
2024-11-15 09:55:00,67.5,67.52,67.41,67.43,28343.0,65.9251,65.9446,65.8372,65.8567,28343.0
2024-11-15 10:00:00,67.43,67.43,67.36,67.38,92169.0,65.8567,65.8567,65.7883,65.8079,92169.0
2024-11-15 10:05:00,67.4,67.43,67.36,67.37,41870.0,65.8274,65.8567,65.7883,65.7981,41870.0
2024-11-15 10:10:00,67.38,67.38,67.33,67.37,20090.0,65.8079,65.8079,65.759,65.7981,20090.0
2024-11-15 10:15:00,67.37,67.4,67.34,67.38,29029.0,65.7981,65.8274,65.7688,65.8079,29029.0
2024-11-15 10:20:00,67.38,67.38,67.29,67.33,24057.0,65.8079,65.8079,65.72,65.759,24057.0
2024-11-15 10:25:00,67.33,67.36,67.31,67.34,78050.0,65.759,65.7883,65.7395,65.7688,78050.0
2024-11-15 10:30:00,67.34,67.39,67.32,67.34,85469.0,65.7688,65.8176,65.7493,65.7688,85469.0
2024-11-15 10:35:00,67.34,67.35,67.25,67.31,62872.0,65.7688,65.7786,65.6809,65.7395,62872.0
2024-11-15 10:40:00,67.32,67.38,67.29,67.31,98594.0,65.7493,65.8079,65.72,65.7395,98594.0
2024-11-15 10:45:00,67.33,67.37,67.29,67.32,35520.0,65.759,65.7981,65.72,65.7493,35520.0
2024-11-15 10:50:00,67.31,67.4,67.31,67.33,50401.0,65.7395,65.8274,65.7395,65.759,50401.0
2024-11-15 10:55:00,67.33,67.34,67.3,67.33,39730.0,65.759,65.7688,65.7297,65.759,39730.0
2024-11-15 11:00:00,67.34,67.34,67.28,67.31,18379.0,65.7688,65.7688,65.7102,65.7395,18379.0
2024-11-15 11:05:00,67.31,67.42,67.29,67.39,939967.0,65.7395,65.8469,65.72,65.8176,939967.0
2024-11-15 11:10:00,67.39,67.43,67.37,67.42,25505.0,65.8176,65.8567,65.7981,65.8469,25505.0
2024-11-15 11:15:00,67.42,67.46,67.41,67.46,11434.0,65.8469,65.886,65.8372,65.886,11434.0
2024-11-15 11:20:00,67.44,67.46,67.41,67.45,14122.0,65.8665,65.886,65.8372,65.8762,14122.0
2024-11-15 11:25:00,67.46,67.49,67.45,67.46,18257.0,65.886,65.9153,65.8762,65.886,18257.0
2024-11-15 11:30:00,67.47,67.48,67.44,67.45,48757.0,65.8958,65.9055,65.8665,65.8762,48757.0
2024-11-15 11:35:00,67.44,67.45,67.37,67.4,23614.0,65.8665,65.8762,65.7981,65.8274,23614.0
2024-11-15 11:40:00,67.39,67.42,67.38,67.41,24282.0,65.8176,65.8469,65.8079,65.8372,24282.0
2024-11-15 11:45:00,67.41,67.47,67.39,67.44,18083.0,65.8372,65.8958,65.8176,65.8665,18083.0
2024-11-15 11:50:00,67.44,67.47,67.43,67.45,12715.0,65.8665,65.8958,65.8567,65.8762,12715.0
2024-11-15 11:55:00,67.44,67.44,67.34,67.37,14892.0,65.8665,65.8665,65.7688,65.7981,14892.0
2024-11-15 12:00:00,67.37,67.39,67.36,67.37,11448.0,65.7981,65.8176,65.7883,65.7981,11448.0
2024-11-15 12:05:00,67.37,67.37,67.32,67.35,15315.0,65.7981,65.7981,65.7493,65.7786,15315.0
2024-11-15 12:10:00,67.35,67.37,67.32,67.37,16810.0,65.7786,65.7981,65.7493,65.7981,16810.0
2024-11-15 12:15:00,67.37,67.37,67.34,67.36,38752.0,65.7981,65.7981,65.7688,65.7883,38752.0
2024-11-15 12:20:00,67.36,67.37,67.3,67.31,97043.0,65.7883,65.7981,65.7297,65.7395,97043.0
2024-11-15 12:25:00,67.31,67.32,67.27,67.28,76078.0,65.7395,65.7493,65.7004,65.7102,76078.0
2024-11-15 12:30:00,67.28,67.29,67.25,67.29,27438.0,65.7102,65.72,65.6809,65.72,27438.0
2024-11-15 12:35:00,67.29,67.29,67.25,67.26,24594.0,65.72,65.72,65.6809,65.6907,24594.0
2024-11-15 12:40:00,67.25,67.35,67.24,67.34,120427.0,65.6809,65.7786,65.6711,65.7688,120427.0
2024-11-15 12:45:00,67.34,67.37,67.31,67.33,33571.0,65.7688,65.7981,65.7395,65.759,33571.0
2024-11-15 12:50:00,67.32,67.32,67.28,67.31,33030.0,65.7493,65.7493,65.7102,65.7395,33030.0
2024-11-15 12:55:00,67.31,67.33,67.29,67.32,17919.0,65.7395,65.759,65.72,65.7493,17919.0
2024-11-15 13:00:00,67.32,67.33,67.3,67.31,15705.0,65.7493,65.759,65.7297,65.7395,15705.0
2024-11-15 13:05:00,67.31,67.35,67.3,67.34,37132.0,65.7395,65.7786,65.7297,65.7688,37132.0
2024-11-15 13:10:00,67.34,67.36,67.3,67.34,28272.0,65.7688,65.7883,65.7297,65.7688,28272.0
2024-11-15 13:15:00,67.34,67.4,67.33,67.37,41143.0,65.7688,65.8274,65.759,65.7981,41143.0
2024-11-15 13:20:00,67.37,67.4,67.34,67.36,31870.0,65.7981,65.8274,65.7688,65.7883,31870.0
2024-11-15 13:25:00,67.36,67.4,67.35,67.4,80151.0,65.7883,65.8274,65.7786,65.8274,80151.0
2024-11-15 13:30:00,67.39,67.39,67.35,67.36,24456.0,65.8176,65.8176,65.7786,65.7883,24456.0
2024-11-15 13:35:00,67.36,67.39,67.35,67.39,44790.0,65.7883,65.8176,65.7786,65.8176,44790.0
2024-11-15 13:40:00,67.4,67.4,67.34,67.35,21596.0,65.8274,65.8274,65.7688,65.7786,21596.0
2024-11-15 13:45:00,67.35,67.35,67.29,67.31,21163.0,65.7786,65.7786,65.72,65.7395,21163.0
2024-11-15 13:50:00,67.3,67.36,67.3,67.35,106059.0,65.7297,65.7883,65.7297,65.7786,106059.0
2024-11-15 13:55:00,67.35,67.36,67.29,67.34,85500.0,65.7786,65.7883,65.72,65.7688,85500.0
2024-11-15 14:00:00,67.34,67.38,67.33,67.34,32339.0,65.7688,65.8079,65.759,65.7688,32339.0
2024-11-15 14:05:00,67.36,67.4,67.35,67.39,20888.0,65.7883,65.8274,65.7786,65.8176,20888.0
2024-11-15 14:10:00,67.37,67.37,67.33,67.34,12946.0,65.7981,65.7981,65.759,65.7688,12946.0
2024-11-15 14:15:00,67.35,67.37,67.34,67.35,44747.0,65.7786,65.7981,65.7688,65.7786,44747.0
2024-11-15 14:20:00,67.36,67.38,67.34,67.35,51114.0,65.7883,65.8079,65.7688,65.7786,51114.0
2024-11-15 14:25:00,67.34,67.37,67.33,67.33,25806.0,65.7688,65.7981,65.759,65.759,25806.0
2024-11-15 14:30:00,67.34,67.35,67.32,67.34,32071.0,65.7688,65.7786,65.7493,65.7688,32071.0
2024-11-15 14:35:00,67.33,67.36,67.32,67.35,9917.0,65.759,65.7883,65.7493,65.7786,9917.0
2024-11-15 14:40:00,67.36,67.41,67.35,67.41,28571.0,65.7883,65.8372,65.7786,65.8372,28571.0
2024-11-15 14:45:00,67.4,67.44,67.39,67.42,29519.0,65.8274,65.8665,65.8176,65.8469,29519.0
2024-11-15 14:50:00,67.41,67.42,67.37,67.38,37226.0,65.8372,65.8469,65.7981,65.8079,37226.0
2024-11-15 14:55:00,67.38,67.42,67.37,67.42,13093.0,65.8079,65.8469,65.7981,65.8469,13093.0
2024-11-15 15:00:00,67.42,67.43,67.39,67.43,31157.0,65.8469,65.8567,65.8176,65.8567,31157.0
2024-11-15 15:05:00,67.44,67.45,67.39,67.41,65895.0,65.8665,65.8762,65.8176,65.8372,65895.0
2024-11-15 15:10:00,67.42,67.47,67.4,67.46,58083.0,65.8469,65.8958,65.8274,65.886,58083.0
2024-11-15 15:15:00,67.45,67.5,67.45,67.5,10502.0,65.8762,65.9251,65.8762,65.9251,10502.0
2024-11-15 15:20:00,67.5,67.53,67.5,67.52,24531.0,65.9251,65.9544,65.9251,65.9446,24531.0
2024-11-15 15:25:00,67.51,67.52,67.49,67.5,90221.0,65.9348,65.9446,65.9153,65.9251,90221.0
2024-11-15 15:30:00,67.5,67.5,67.42,67.42,84915.0,65.9251,65.9251,65.8469,65.8469,84915.0
2024-11-15 15:35:00,67.42,67.47,67.41,67.45,55608.0,65.8469,65.8958,65.8372,65.8762,55608.0
2024-11-15 15:40:00,67.46,67.47,67.42,67.42,26374.0,65.886,65.8958,65.8469,65.8469,26374.0
2024-11-15 15:45:00,67.43,67.49,67.43,67.48,57563.0,65.8567,65.9153,65.8567,65.9055,57563.0
2024-11-15 15:50:00,67.48,67.57,67.48,67.56,172123.0,65.9055,65.9934,65.9055,65.9837,172123.0
2024-11-15 15:55:00,67.56,67.57,67.42,67.51,829265.0,65.9837,65.9934,65.8469,65.9348,829265.0
2024-11-18 09:30:00,67.52,67.52,67.41,67.5,78061.0,65.9446,65.9446,65.8372,65.9251,78061.0
2024-11-18 09:35:00,67.51,67.69,67.5,67.68,68689.0,65.9348,66.1106,65.9251,66.1009,68689.0
2024-11-18 09:40:00,67.67,67.72,67.67,67.67,135620.0,66.0911,66.1399,66.0911,66.0911,135620.0
2024-11-18 09:45:00,67.67,67.7,67.62,67.69,36010.0,66.0911,66.1204,66.0423,66.1106,36010.0
2024-11-18 09:50:00,67.68,67.68,67.58,67.64,24867.0,66.1009,66.1009,66.0032,66.0618,24867.0
2024-11-18 09:55:00,67.64,67.67,67.62,67.67,25815.0,66.0618,66.0911,66.0423,66.0911,25815.0
2024-11-18 10:00:00,67.67,67.76,67.64,67.76,22286.0,66.0911,66.179,66.0618,66.179,22286.0
2024-11-18 10:05:00,67.75,67.76,67.7,67.72,9499.0,66.1692,66.179,66.1204,66.1399,9499.0
2024-11-18 10:10:00,67.72,67.72,67.65,67.68,8680.0,66.1399,66.1399,66.0716,66.1009,8680.0
2024-11-18 10:15:00,67.7,67.74,67.68,67.69,8097.0,66.1204,66.1595,66.1009,66.1106,8097.0
2024-11-18 10:20:00,67.69,67.71,67.66,67.71,18675.0,66.1106,66.1302,66.0813,66.1302,18675.0
2024-11-18 10:25:00,67.73,67.8,67.71,67.8,27719.0,66.1497,66.2181,66.1302,66.2181,27719.0
2024-11-18 10:30:00,67.79,67.87,67.78,67.87,29141.0,66.2083,66.2864,66.1985,66.2864,29141.0
2024-11-18 10:35:00,67.9,67.9,67.87,67.89,22121.0,66.3157,66.3157,66.2864,66.306,22121.0
2024-11-18 10:40:00,67.88,67.94,67.87,67.91,8168.0,66.2962,66.3548,66.2864,66.3255,8168.0
2024-11-18 10:45:00,67.91,67.93,67.89,67.92,10341.0,66.3255,66.345,66.306,66.3353,10341.0
2024-11-18 10:50:00,67.92,67.94,67.9,67.92,16119.0,66.3353,66.3548,66.3157,66.3353,16119.0
2024-11-18 10:55:00,67.93,67.93,67.88,67.93,27184.0,66.345,66.345,66.2962,66.345,27184.0
2024-11-18 11:00:00,67.94,67.94,67.9,67.92,24542.0,66.3548,66.3548,66.3157,66.3353,24542.0
2024-11-18 11:05:00,67.92,67.93,67.89,67.9,30551.0,66.3353,66.345,66.306,66.3157,30551.0
2024-11-18 11:10:00,67.89,67.92,67.89,67.89,24471.0,66.306,66.3353,66.306,66.306,24471.0
2024-11-18 11:15:00,67.88,67.91,67.86,67.91,18180.0,66.2962,66.3255,66.2767,66.3255,18180.0
2024-11-18 11:20:00,67.91,67.92,67.88,67.92,17202.0,66.3255,66.3353,66.2962,66.3353,17202.0
2024-11-18 11:25:00,67.91,67.93,67.88,67.89,21597.0,66.3255,66.345,66.2962,66.306,21597.0
2024-11-18 11:30:00,67.88,67.96,67.88,67.96,18450.0,66.2962,66.3743,66.2962,66.3743,18450.0
2024-11-18 11:35:00,67.97,68.03,67.96,68.02,52973.0,66.3841,66.4427,66.3743,66.4329,52973.0
2024-11-18 11:40:00,68.02,68.02,67.95,67.96,13486.0,66.4329,66.4329,66.3646,66.3743,13486.0
2024-11-18 11:45:00,67.97,67.97,67.9,67.92,32216.0,66.3841,66.3841,66.3157,66.3353,32216.0
2024-11-18 11:50:00,67.92,67.94,67.87,67.94,26104.0,66.3353,66.3548,66.2864,66.3548,26104.0
2024-11-18 11:55:00,67.93,67.94,67.89,67.92,18412.0,66.345,66.3548,66.306,66.3353,18412.0
2024-11-18 12:00:00,67.92,67.95,67.9,67.94,18297.0,66.3353,66.3646,66.3157,66.3548,18297.0
2024-11-18 12:05:00,67.92,67.93,67.89,67.92,13519.0,66.3353,66.345,66.306,66.3353,13519.0
2024-11-18 12:10:00,67.92,67.94,67.91,67.94,19371.0,66.3353,66.3548,66.3255,66.3548,19371.0
2024-11-18 12:15:00,67.93,67.93,67.86,67.91,18468.0,66.345,66.345,66.2767,66.3255,18468.0
2024-11-18 12:20:00,67.9,67.94,67.89,67.92,17968.0,66.3157,66.3548,66.306,66.3353,17968.0
2024-11-18 12:25:00,67.92,67.95,67.92,67.93,9958.0,66.3353,66.3646,66.3353,66.345,9958.0
2024-11-18 12:30:00,67.91,67.96,67.88,67.95,11435.0,66.3255,66.3743,66.2962,66.3646,11435.0
2024-11-18 12:35:00,67.95,67.99,67.95,67.97,12595.0,66.3646,66.4036,66.3646,66.3841,12595.0
2024-11-18 12:40:00,67.97,67.97,67.89,67.9,28716.0,66.3841,66.3841,66.306,66.3157,28716.0
2024-11-18 12:45:00,67.9,67.92,67.88,67.92,21987.0,66.3157,66.3353,66.2962,66.3353,21987.0
2024-11-18 12:50:00,67.92,67.97,67.91,67.96,11780.0,66.3353,66.3841,66.3255,66.3743,11780.0
2024-11-18 12:55:00,67.95,68.02,67.95,68.01,20524.0,66.3646,66.4329,66.3646,66.4232,20524.0
2024-11-18 13:00:00,68.02,68.03,68.0,68.03,20707.0,66.4329,66.4427,66.4134,66.4427,20707.0
2024-11-18 13:05:00,68.02,68.03,68.0,68.01,60598.0,66.4329,66.4427,66.4134,66.4232,60598.0
2024-11-18 13:10:00,68.01,68.02,68.0,68.0,16689.0,66.4232,66.4329,66.4134,66.4134,16689.0
2024-11-18 13:15:00,68.0,68.01,67.98,68.0,14234.0,66.4134,66.4232,66.3939,66.4134,14234.0
2024-11-18 13:20:00,68.0,68.0,67.94,67.98,26432.0,66.4134,66.4134,66.3548,66.3939,26432.0
2024-11-18 13:25:00,67.98,67.98,67.96,67.97,15913.0,66.3939,66.3939,66.3743,66.3841,15913.0
2024-11-18 13:30:00,67.97,67.99,67.93,67.94,25809.0,66.3841,66.4036,66.345,66.3548,25809.0
2024-11-18 13:35:00,67.94,67.95,67.92,67.92,23369.0,66.3548,66.3646,66.3353,66.3353,23369.0
2024-11-18 13:40:00,67.92,67.93,67.88,67.89,20336.0,66.3353,66.345,66.2962,66.306,20336.0
2024-11-18 13:45:00,67.89,67.9,67.85,67.89,45727.0,66.306,66.3157,66.2669,66.306,45727.0
2024-11-18 13:50:00,67.9,67.92,67.88,67.92,27560.0,66.3157,66.3353,66.2962,66.3353,27560.0
2024-11-18 13:55:00,67.92,68.0,67.91,68.0,29827.0,66.3353,66.4134,66.3255,66.4134,29827.0
2024-11-18 14:00:00,67.99,67.99,67.96,67.98,14075.0,66.4036,66.4036,66.3743,66.3939,14075.0
2024-11-18 14:05:00,67.98,68.0,67.94,67.95,141829.0,66.3939,66.4134,66.3548,66.3646,141829.0
2024-11-18 14:10:00,67.95,67.96,67.91,67.92,34885.0,66.3646,66.3743,66.3255,66.3353,34885.0
2024-11-18 14:15:00,67.91,67.92,67.88,67.89,23312.0,66.3255,66.3353,66.2962,66.306,23312.0
2024-11-18 14:20:00,67.89,67.89,67.84,67.84,32794.0,66.306,66.306,66.2571,66.2571,32794.0
2024-11-18 14:25:00,67.84,67.89,67.84,67.86,36150.0,66.2571,66.306,66.2571,66.2767,36150.0
2024-11-18 14:30:00,67.86,67.86,67.83,67.83,15768.0,66.2767,66.2767,66.2474,66.2474,15768.0
2024-11-18 14:35:00,67.84,67.87,67.82,67.87,32364.0,66.2571,66.2864,66.2376,66.2864,32364.0
2024-11-18 14:40:00,67.87,67.88,67.85,67.86,8673.0,66.2864,66.2962,66.2669,66.2767,8673.0
2024-11-18 14:45:00,67.86,67.89,67.85,67.89,11618.0,66.2767,66.306,66.2669,66.306,11618.0
2024-11-18 14:50:00,67.89,67.92,67.87,67.92,26243.0,66.306,66.3353,66.2864,66.3353,26243.0
2024-11-18 14:55:00,67.92,67.92,67.84,67.84,34552.0,66.3353,66.3353,66.2571,66.2571,34552.0
2024-11-18 15:00:00,67.84,67.88,67.84,67.86,20777.0,66.2571,66.2962,66.2571,66.2767,20777.0
2024-11-18 15:05:00,67.86,67.86,67.83,67.84,9245.0,66.2767,66.2767,66.2474,66.2571,9245.0
2024-11-18 15:10:00,67.84,67.89,67.83,67.87,18129.0,66.2571,66.306,66.2474,66.2864,18129.0
2024-11-18 15:15:00,67.87,67.9,67.85,67.9,19532.0,66.2864,66.3157,66.2669,66.3157,19532.0
2024-11-18 15:20:00,67.91,67.91,67.9,67.91,26457.0,66.3255,66.3255,66.3157,66.3255,26457.0
2024-11-18 15:25:00,67.91,67.91,67.88,67.89,22690.0,66.3255,66.3255,66.2962,66.306,22690.0
2024-11-18 15:30:00,67.89,67.89,67.84,67.84,10311.0,66.306,66.306,66.2571,66.2571,10311.0
2024-11-18 15:35:00,67.84,67.88,67.83,67.85,84314.0,66.2571,66.2962,66.2474,66.2669,84314.0
2024-11-18 15:40:00,67.85,67.9,67.84,67.9,65489.0,66.2669,66.3157,66.2571,66.3157,65489.0
2024-11-18 15:45:00,67.9,67.93,67.89,67.92,171159.0,66.3157,66.345,66.306,66.3353,171159.0
2024-11-18 15:50:00,67.92,67.93,67.88,67.89,228180.0,66.3353,66.345,66.2962,66.306,228180.0
2024-11-18 15:55:00,67.89,67.92,67.85,67.91,387348.0,66.306,66.3353,66.2669,66.3255,387348.0
2024-11-19 09:30:00,67.58,67.64,67.54,67.55,122469.0,66.0032,66.0618,65.9641,65.9739,122469.0
2024-11-19 09:35:00,67.56,67.57,67.51,67.53,47312.0,65.9837,65.9934,65.9348,65.9544,47312.0
2024-11-19 09:40:00,67.53,67.57,67.5,67.55,65567.0,65.9544,65.9934,65.9251,65.9739,65567.0
2024-11-19 09:45:00,67.55,67.61,67.52,67.54,109077.0,65.9739,66.0325,65.9446,65.9641,109077.0
2024-11-19 09:50:00,67.54,67.54,67.45,67.47,52503.0,65.9641,65.9641,65.8762,65.8958,52503.0
2024-11-19 09:55:00,67.48,67.51,67.45,67.48,26590.0,65.9055,65.9348,65.8762,65.9055,26590.0
2024-11-19 10:00:00,67.49,67.52,67.44,67.47,30930.0,65.9153,65.9446,65.8665,65.8958,30930.0
2024-11-19 10:05:00,67.47,67.54,67.46,67.54,8499.0,65.8958,65.9641,65.886,65.9641,8499.0
2024-11-19 10:10:00,67.55,67.57,67.5,67.55,149622.0,65.9739,65.9934,65.9251,65.9739,149622.0
2024-11-19 10:15:00,67.55,67.57,67.5,67.57,25807.0,65.9739,65.9934,65.9251,65.9934,25807.0
2024-11-19 10:20:00,67.56,67.59,67.51,67.58,20305.0,65.9837,66.013,65.9348,66.0032,20305.0
2024-11-19 10:25:00,67.58,67.66,67.58,67.65,22675.0,66.0032,66.0813,66.0032,66.0716,22675.0
2024-11-19 10:30:00,67.65,67.69,67.63,67.65,39221.0,66.0716,66.1106,66.052,66.0716,39221.0
2024-11-19 10:35:00,67.66,67.72,67.65,67.7,17424.0,66.0813,66.1399,66.0716,66.1204,17424.0
2024-11-19 10:40:00,67.72,67.77,67.68,67.76,40168.0,66.1399,66.1888,66.1009,66.179,40168.0
2024-11-19 10:45:00,67.76,67.78,67.73,67.78,30374.0,66.179,66.1985,66.1497,66.1985,30374.0
2024-11-19 10:50:00,67.78,67.82,67.76,67.77,7936.0,66.1985,66.2376,66.179,66.1888,7936.0
2024-11-19 10:55:00,67.77,67.79,67.73,67.77,9752.0,66.1888,66.2083,66.1497,66.1888,9752.0
2024-11-19 11:00:00,67.79,67.79,67.74,67.77,5393.0,66.2083,66.2083,66.1595,66.1888,5393.0
2024-11-19 11:05:00,67.77,67.8,67.76,67.79,27977.0,66.1888,66.2181,66.179,66.2083,27977.0
2024-11-19 11:10:00,67.78,67.82,67.78,67.8,25429.0,66.1985,66.2376,66.1985,66.2181,25429.0
2024-11-19 11:15:00,67.8,67.88,67.79,67.87,13688.0,66.2181,66.2962,66.2083,66.2864,13688.0
2024-11-19 11:20:00,67.86,67.87,67.83,67.85,19018.0,66.2767,66.2864,66.2474,66.2669,19018.0
2024-11-19 11:25:00,67.86,67.87,67.84,67.86,21226.0,66.2767,66.2864,66.2571,66.2767,21226.0
2024-11-19 11:30:00,67.86,67.86,67.81,67.82,32084.0,66.2767,66.2767,66.2278,66.2376,32084.0
2024-11-19 11:35:00,67.81,67.83,67.8,67.81,10566.0,66.2278,66.2474,66.2181,66.2278,10566.0
2024-11-19 11:40:00,67.83,67.86,67.81,67.82,6703.0,66.2474,66.2767,66.2278,66.2376,6703.0
2024-11-19 11:45:00,67.82,67.83,67.8,67.81,7281.0,66.2376,66.2474,66.2181,66.2278,7281.0
2024-11-19 11:50:00,67.8,67.81,67.76,67.77,13768.0,66.2181,66.2278,66.179,66.1888,13768.0
2024-11-19 11:55:00,67.78,67.85,67.78,67.81,4345.0,66.1985,66.2669,66.1985,66.2278,4345.0
2024-11-19 12:00:00,67.81,67.82,67.78,67.79,11058.0,66.2278,66.2376,66.1985,66.2083,11058.0
2024-11-19 12:05:00,67.79,67.8,67.77,67.78,6412.0,66.2083,66.2181,66.1888,66.1985,6412.0
2024-11-19 12:10:00,67.78,67.79,67.74,67.77,3925.0,66.1985,66.2083,66.1595,66.1888,3925.0
2024-11-19 12:15:00,67.78,67.83,67.77,67.82,19785.0,66.1985,66.2474,66.1888,66.2376,19785.0
2024-11-19 12:20:00,67.82,67.85,67.74,67.76,30886.0,66.2376,66.2669,66.1595,66.179,30886.0
2024-11-19 12:25:00,67.76,67.8,67.76,67.78,15381.0,66.179,66.2181,66.179,66.1985,15381.0
2024-11-19 12:30:00,67.78,67.84,67.77,67.84,7540.0,66.1985,66.2571,66.1888,66.2571,7540.0
2024-11-19 12:35:00,67.84,67.85,67.81,67.82,11075.0,66.2571,66.2669,66.2278,66.2376,11075.0
2024-11-19 12:40:00,67.82,67.82,67.75,67.77,5630.0,66.2376,66.2376,66.1692,66.1888,5630.0
2024-11-19 12:45:00,67.77,67.77,67.73,67.74,8980.0,66.1888,66.1888,66.1497,66.1595,8980.0
2024-11-19 12:50:00,67.73,67.76,67.73,67.75,7283.0,66.1497,66.179,66.1497,66.1692,7283.0
2024-11-19 12:55:00,67.76,67.76,67.72,67.73,12604.0,66.179,66.179,66.1399,66.1497,12604.0
2024-11-19 13:00:00,67.73,67.73,67.68,67.71,10094.0,66.1497,66.1497,66.1009,66.1302,10094.0
2024-11-19 13:05:00,67.71,67.75,67.7,67.75,11196.0,66.1302,66.1692,66.1204,66.1692,11196.0
2024-11-19 13:10:00,67.75,67.78,67.74,67.77,32653.0,66.1692,66.1985,66.1595,66.1888,32653.0
2024-11-19 13:15:00,67.78,67.8,67.76,67.77,24390.0,66.1985,66.2181,66.179,66.1888,24390.0
2024-11-19 13:20:00,67.77,67.78,67.74,67.75,8802.0,66.1888,66.1985,66.1595,66.1692,8802.0
2024-11-19 13:25:00,67.75,67.75,67.72,67.75,5109.0,66.1692,66.1692,66.1399,66.1692,5109.0
2024-11-19 13:30:00,67.75,67.75,67.72,67.74,7563.0,66.1692,66.1692,66.1399,66.1595,7563.0
2024-11-19 13:35:00,67.73,67.8,67.73,67.8,9958.0,66.1497,66.2181,66.1497,66.2181,9958.0
2024-11-19 13:40:00,67.8,67.82,67.78,67.81,3794.0,66.2181,66.2376,66.1985,66.2278,3794.0
2024-11-19 13:45:00,67.81,67.88,67.8,67.88,9251.0,66.2278,66.2962,66.2181,66.2962,9251.0
2024-11-19 13:50:00,67.88,67.93,67.87,67.92,8846.0,66.2962,66.345,66.2864,66.3353,8846.0
2024-11-19 13:55:00,67.92,67.95,67.91,67.93,6581.0,66.3353,66.3646,66.3255,66.345,6581.0
2024-11-19 14:00:00,67.94,67.95,67.9,67.91,15576.0,66.3548,66.3646,66.3157,66.3255,15576.0
2024-11-19 14:05:00,67.9,67.92,67.89,67.91,9580.0,66.3157,66.3353,66.306,66.3255,9580.0
2024-11-19 14:10:00,67.91,67.91,67.87,67.9,307365.0,66.3255,66.3255,66.2864,66.3157,307365.0
2024-11-19 14:15:00,67.9,67.9,67.84,67.86,26706.0,66.3157,66.3157,66.2571,66.2767,26706.0
2024-11-19 14:20:00,67.87,67.91,67.86,67.89,10463.0,66.2864,66.3255,66.2767,66.306,10463.0
2024-11-19 14:25:00,67.89,67.89,67.84,67.84,12531.0,66.306,66.306,66.2571,66.2571,12531.0
2024-11-19 14:30:00,67.83,67.85,67.75,67.78,90587.0,66.2474,66.2669,66.1692,66.1985,90587.0
2024-11-19 14:35:00,67.77,67.78,67.73,67.75,37136.0,66.1888,66.1985,66.1497,66.1692,37136.0
2024-11-19 14:40:00,67.76,67.76,67.72,67.75,16538.0,66.179,66.179,66.1399,66.1692,16538.0
2024-11-19 14:45:00,67.76,67.76,67.72,67.73,21434.0,66.179,66.179,66.1399,66.1497,21434.0
2024-11-19 14:50:00,67.74,67.77,67.74,67.76,10078.0,66.1595,66.1888,66.1595,66.179,10078.0
2024-11-19 14:55:00,67.77,67.79,67.74,67.74,14795.0,66.1888,66.2083,66.1595,66.1595,14795.0
2024-11-19 15:00:00,67.73,67.74,67.72,67.74,42660.0,66.1497,66.1595,66.1399,66.1595,42660.0
2024-11-19 15:05:00,67.74,67.8,67.74,67.8,13746.0,66.1595,66.2181,66.1595,66.2181,13746.0
2024-11-19 15:10:00,67.8,67.8,67.78,67.78,11969.0,66.2181,66.2181,66.1985,66.1985,11969.0
2024-11-19 15:15:00,67.78,67.82,67.78,67.81,18276.0,66.1985,66.2376,66.1985,66.2278,18276.0
2024-11-19 15:20:00,67.81,67.82,67.8,67.81,56390.0,66.2278,66.2376,66.2181,66.2278,56390.0
2024-11-19 15:25:00,67.8,67.81,67.79,67.79,50362.0,66.2181,66.2278,66.2083,66.2083,50362.0
2024-11-19 15:30:00,67.79,67.82,67.76,67.81,56089.0,66.2083,66.2376,66.179,66.2278,56089.0
2024-11-19 15:35:00,67.81,67.83,67.79,67.81,42268.0,66.2278,66.2474,66.2083,66.2278,42268.0
2024-11-19 15:40:00,67.81,67.87,67.8,67.87,48250.0,66.2278,66.2864,66.2181,66.2864,48250.0
2024-11-19 15:45:00,67.87,67.87,67.81,67.81,315255.0,66.2864,66.2864,66.2278,66.2278,315255.0
2024-11-19 15:50:00,67.82,67.85,67.8,67.8,174791.0,66.2376,66.2669,66.2181,66.2181,174791.0
2024-11-19 15:55:00,67.81,67.81,67.76,67.76,570143.0,66.2278,66.2278,66.179,66.179,570143.0
2024-11-20 09:30:00,67.16,67.23,67.08,67.13,41014.0,65.593,65.6614,65.5149,65.5637,41014.0
2024-11-20 09:35:00,67.12,67.13,66.98,67.0,106273.0,65.5539,65.5637,65.4172,65.4367,106273.0
2024-11-20 09:40:00,67.0,67.05,66.95,67.04,54736.0,65.4367,65.4856,65.3879,65.4758,54736.0
2024-11-20 09:45:00,67.03,67.08,67.01,67.06,28216.0,65.466,65.5149,65.4465,65.4953,28216.0
2024-11-20 09:50:00,67.04,67.07,67.01,67.01,26313.0,65.4758,65.5051,65.4465,65.4465,26313.0
2024-11-20 09:55:00,67.0,67.02,66.93,66.94,20242.0,65.4367,65.4563,65.3684,65.3781,20242.0
2024-11-20 10:00:00,66.94,67.02,66.94,67.0,18616.0,65.3781,65.4563,65.3781,65.4367,18616.0
2024-11-20 10:05:00,67.0,67.0,66.89,66.93,105567.0,65.4367,65.4367,65.3293,65.3684,105567.0
2024-11-20 10:10:00,66.93,66.94,66.88,66.91,26658.0,65.3684,65.3781,65.3195,65.3488,26658.0
2024-11-20 10:15:00,66.92,66.94,66.86,66.93,45450.0,65.3586,65.3781,65.3,65.3684,45450.0
2024-11-20 10:20:00,66.93,66.97,66.87,66.96,37059.0,65.3684,65.4074,65.3098,65.3977,37059.0
2024-11-20 10:25:00,66.95,66.99,66.94,66.96,70967.0,65.3879,65.427,65.3781,65.3977,70967.0
2024-11-20 10:30:00,66.97,67.09,66.96,67.08,128455.0,65.4074,65.5246,65.3977,65.5149,128455.0
2024-11-20 10:35:00,67.08,67.11,67.04,67.11,33581.0,65.5149,65.5442,65.4758,65.5442,33581.0
2024-11-20 10:40:00,67.11,67.13,67.06,67.07,17249.0,65.5442,65.5637,65.4953,65.5051,17249.0
2024-11-20 10:45:00,67.07,67.12,67.07,67.09,19422.0,65.5051,65.5539,65.5051,65.5246,19422.0
2024-11-20 10:50:00,67.1,67.1,67.05,67.07,36708.0,65.5344,65.5344,65.4856,65.5051,36708.0
2024-11-20 10:55:00,67.09,67.1,67.06,67.09,53052.0,65.5246,65.5344,65.4953,65.5246,53052.0
2024-11-20 11:00:00,67.09,67.1,67.02,67.03,40621.0,65.5246,65.5344,65.4563,65.466,40621.0
2024-11-20 11:05:00,67.03,67.03,66.92,66.97,49830.0,65.466,65.466,65.3586,65.4074,49830.0
2024-11-20 11:10:00,66.96,66.96,66.88,66.93,50145.0,65.3977,65.3977,65.3195,65.3684,50145.0
2024-11-20 11:15:00,66.94,66.97,66.93,66.97,8747.0,65.3781,65.4074,65.3684,65.4074,8747.0
2024-11-20 11:20:00,66.99,66.99,66.94,66.95,11433.0,65.427,65.427,65.3781,65.3879,11433.0
2024-11-20 11:25:00,66.95,66.95,66.87,66.87,11753.0,65.3879,65.3879,65.3098,65.3098,11753.0
2024-11-20 11:30:00,66.88,66.9,66.85,66.9,16993.0,65.3195,65.3391,65.2902,65.3391,16993.0
2024-11-20 11:35:00,66.9,66.99,66.89,66.99,53866.0,65.3391,65.427,65.3293,65.427,53866.0
2024-11-20 11:40:00,66.98,67.02,66.96,67.02,29865.0,65.4172,65.4563,65.3977,65.4563,29865.0
2024-11-20 11:45:00,67.03,67.11,67.01,67.11,37252.0,65.466,65.5442,65.4465,65.5442,37252.0
2024-11-20 11:50:00,67.11,67.15,67.1,67.15,24794.0,65.5442,65.5832,65.5344,65.5832,24794.0
2024-11-20 11:55:00,67.15,67.18,67.12,67.12,40797.0,65.5832,65.6125,65.5539,65.5539,40797.0
2024-11-20 12:00:00,67.12,67.14,67.08,67.09,17308.0,65.5539,65.5735,65.5149,65.5246,17308.0
2024-11-20 12:05:00,67.09,67.1,67.05,67.06,9030.0,65.5246,65.5344,65.4856,65.4953,9030.0
2024-11-20 12:10:00,67.06,67.08,67.03,67.03,16740.0,65.4953,65.5149,65.466,65.466,16740.0
2024-11-20 12:15:00,67.04,67.06,67.03,67.04,4715.0,65.4758,65.4953,65.466,65.4758,4715.0
2024-11-20 12:20:00,67.03,67.03,66.99,67.03,8419.0,65.466,65.466,65.427,65.466,8419.0
2024-11-20 12:25:00,67.03,67.1,67.03,67.1,5107.0,65.466,65.5344,65.466,65.5344,5107.0
2024-11-20 12:30:00,67.1,67.14,67.1,67.11,4769.0,65.5344,65.5735,65.5344,65.5442,4769.0
2024-11-20 12:35:00,67.13,67.17,67.13,67.15,4669.0,65.5637,65.6028,65.5637,65.5832,4669.0
2024-11-20 12:40:00,67.15,67.16,67.12,67.13,7677.0,65.5832,65.593,65.5539,65.5637,7677.0
2024-11-20 12:45:00,67.14,67.19,67.13,67.19,9189.0,65.5735,65.6223,65.5637,65.6223,9189.0
2024-11-20 12:50:00,67.19,67.2,67.1,67.11,26551.0,65.6223,65.6321,65.5344,65.5442,26551.0
2024-11-20 12:55:00,67.1,67.12,67.05,67.08,27536.0,65.5344,65.5539,65.4856,65.5149,27536.0
2024-11-20 13:00:00,67.06,67.12,67.06,67.08,14893.0,65.4953,65.5539,65.4953,65.5149,14893.0
2024-11-20 13:05:00,67.09,67.1,67.07,67.08,7175.0,65.5246,65.5344,65.5051,65.5149,7175.0
2024-11-20 13:10:00,67.09,67.1,67.08,67.08,14934.0,65.5246,65.5344,65.5149,65.5149,14934.0
2024-11-20 13:15:00,67.08,67.11,67.05,67.05,11975.0,65.5149,65.5442,65.4856,65.4856,11975.0
2024-11-20 13:20:00,67.05,67.1,67.02,67.09,40616.0,65.4856,65.5344,65.4563,65.5246,40616.0
2024-11-20 13:25:00,67.09,67.12,67.09,67.11,23653.0,65.5246,65.5539,65.5246,65.5442,23653.0
2024-11-20 13:30:00,67.1,67.1,67.06,67.06,9716.0,65.5344,65.5344,65.4953,65.4953,9716.0
2024-11-20 13:35:00,67.06,67.08,67.01,67.02,5303.0,65.4953,65.5149,65.4465,65.4563,5303.0
2024-11-20 13:40:00,67.02,67.04,67.0,67.01,8520.0,65.4563,65.4758,65.4367,65.4465,8520.0
2024-11-20 13:45:00,67.01,67.03,67.0,67.03,4346.0,65.4465,65.466,65.4367,65.466,4346.0
2024-11-20 13:50:00,67.03,67.04,67.02,67.03,3266.0,65.466,65.4758,65.4563,65.466,3266.0
2024-11-20 13:55:00,67.05,67.08,67.05,67.07,8218.0,65.4856,65.5149,65.4856,65.5051,8218.0
2024-11-20 14:00:00,67.06,67.07,67.05,67.06,29890.0,65.4953,65.5051,65.4856,65.4953,29890.0
2024-11-20 14:05:00,67.06,67.07,67.0,67.01,26911.0,65.4953,65.5051,65.4367,65.4465,26911.0
2024-11-20 14:10:00,67.01,67.04,66.99,67.02,22034.0,65.4465,65.4758,65.427,65.4563,22034.0
2024-11-20 14:15:00,67.02,67.03,66.99,67.0,20941.0,65.4563,65.466,65.427,65.4367,20941.0
2024-11-20 14:20:00,67.0,67.02,66.98,66.98,53508.0,65.4367,65.4563,65.4172,65.4172,53508.0
2024-11-20 14:25:00,66.99,67.04,66.98,67.02,59669.0,65.427,65.4758,65.4172,65.4563,59669.0
2024-11-20 14:30:00,67.03,67.04,67.02,67.04,27673.0,65.466,65.4758,65.4563,65.4758,27673.0
2024-11-20 14:35:00,67.04,67.08,67.03,67.06,28022.0,65.4758,65.5149,65.466,65.4953,28022.0
2024-11-20 14:40:00,67.07,67.12,67.06,67.1,23784.0,65.5051,65.5539,65.4953,65.5344,23784.0
2024-11-20 14:45:00,67.11,67.12,67.09,67.11,31867.0,65.5442,65.5539,65.5246,65.5442,31867.0
2024-11-20 14:50:00,67.1,67.1,67.06,67.06,18634.0,65.5344,65.5344,65.4953,65.4953,18634.0
2024-11-20 14:55:00,67.06,67.07,67.02,67.03,55819.0,65.4953,65.5051,65.4563,65.466,55819.0
2024-11-20 15:00:00,67.03,67.04,67.01,67.04,14329.0,65.466,65.4758,65.4465,65.4758,14329.0
2024-11-20 15:05:00,67.05,67.07,67.03,67.07,4826.0,65.4856,65.5051,65.466,65.5051,4826.0
2024-11-20 15:10:00,67.07,67.12,67.07,67.08,15517.0,65.5051,65.5539,65.5051,65.5149,15517.0
2024-11-20 15:15:00,67.08,67.14,67.07,67.13,14269.0,65.5149,65.5735,65.5051,65.5637,14269.0
2024-11-20 15:20:00,67.12,67.14,67.12,67.14,5458.0,65.5539,65.5735,65.5539,65.5735,5458.0
2024-11-20 15:25:00,67.15,67.17,67.14,67.17,15436.0,65.5832,65.6028,65.5735,65.6028,15436.0
2024-11-20 15:30:00,67.16,67.24,67.16,67.23,16176.0,65.593,65.6711,65.593,65.6614,16176.0
2024-11-20 15:35:00,67.23,67.24,67.19,67.24,49590.0,65.6614,65.6711,65.6223,65.6711,49590.0
2024-11-20 15:40:00,67.23,67.25,67.18,67.2,38396.0,65.6614,65.6809,65.6125,65.6321,38396.0
2024-11-20 15:45:00,67.21,67.26,67.18,67.25,55893.0,65.6418,65.6907,65.6125,65.6809,55893.0
2024-11-20 15:50:00,67.24,67.29,67.24,67.29,108641.0,65.6711,65.72,65.6711,65.72,108641.0
2024-11-20 15:55:00,67.28,67.29,67.23,67.27,608555.0,65.7102,65.72,65.6614,65.7004,608555.0
2024-11-21 09:30:00,67.44,67.5,67.36,67.37,108388.0,65.8665,65.9251,65.7883,65.7981,108388.0
2024-11-21 09:35:00,67.37,67.37,67.23,67.27,67322.0,65.7981,65.7981,65.6614,65.7004,67322.0
2024-11-21 09:40:00,67.27,67.4,67.25,67.4,92690.0,65.7004,65.8274,65.6809,65.8274,92690.0
2024-11-21 09:45:00,67.4,67.49,67.36,67.48,56985.0,65.8274,65.9153,65.7883,65.9055,56985.0
2024-11-21 09:50:00,67.48,67.52,67.37,67.4,30678.0,65.9055,65.9446,65.7981,65.8274,30678.0
2024-11-21 09:55:00,67.41,67.42,67.35,67.37,30027.0,65.8372,65.8469,65.7786,65.7981,30027.0
2024-11-21 10:00:00,67.38,67.4,67.3,67.33,42520.0,65.8079,65.8274,65.7297,65.759,42520.0
2024-11-21 10:05:00,67.34,67.36,67.28,67.36,30312.0,65.7688,65.7883,65.7102,65.7883,30312.0
2024-11-21 10:10:00,67.36,67.5,67.33,67.5,21332.0,65.7883,65.9251,65.759,65.9251,21332.0
2024-11-21 10:15:00,67.5,67.53,67.47,67.49,18651.0,65.9251,65.9544,65.8958,65.9153,18651.0
2024-11-21 10:20:00,67.48,67.54,67.41,67.44,41787.0,65.9055,65.9641,65.8372,65.8665,41787.0
2024-11-21 10:25:00,67.45,67.47,67.35,67.35,17358.0,65.8762,65.8958,65.7786,65.7786,17358.0
2024-11-21 10:30:00,67.35,67.41,67.34,67.38,30182.0,65.7786,65.8372,65.7688,65.8079,30182.0
2024-11-21 10:35:00,67.38,67.46,67.37,67.38,23697.0,65.8079,65.886,65.7981,65.8079,23697.0
2024-11-21 10:40:00,67.4,67.46,67.38,67.43,36447.0,65.8274,65.886,65.8079,65.8567,36447.0
2024-11-21 10:45:00,67.42,67.51,67.4,67.51,24523.0,65.8469,65.9348,65.8274,65.9348,24523.0
2024-11-21 10:50:00,67.5,67.54,67.47,67.54,27583.0,65.9251,65.9641,65.8958,65.9641,27583.0
2024-11-21 10:55:00,67.55,67.57,67.51,67.55,44444.0,65.9739,65.9934,65.9348,65.9739,44444.0
2024-11-21 11:00:00,67.55,67.57,67.52,67.56,58568.0,65.9739,65.9934,65.9446,65.9837,58568.0
2024-11-21 11:05:00,67.56,67.56,67.48,67.49,35152.0,65.9837,65.9837,65.9055,65.9153,35152.0
2024-11-21 11:10:00,67.49,67.55,67.48,67.54,41540.0,65.9153,65.9739,65.9055,65.9641,41540.0
2024-11-21 11:15:00,67.53,67.54,67.48,67.5,24538.0,65.9544,65.9641,65.9055,65.9251,24538.0
2024-11-21 11:20:00,67.5,67.58,67.48,67.58,26325.0,65.9251,66.0032,65.9055,66.0032,26325.0
2024-11-21 11:25:00,67.56,67.6,67.54,67.6,50411.0,65.9837,66.0227,65.9641,66.0227,50411.0
2024-11-21 11:30:00,67.6,67.61,67.56,67.6,21607.0,66.0227,66.0325,65.9837,66.0227,21607.0
2024-11-21 11:35:00,67.57,67.57,67.48,67.53,13154.0,65.9934,65.9934,65.9055,65.9544,13154.0
2024-11-21 11:40:00,67.52,67.55,67.51,67.52,6714.0,65.9446,65.9739,65.9348,65.9446,6714.0
2024-11-21 11:45:00,67.51,67.52,67.44,67.46,48525.0,65.9348,65.9446,65.8665,65.886,48525.0
2024-11-21 11:50:00,67.45,67.49,67.45,67.49,9841.0,65.8762,65.9153,65.8762,65.9153,9841.0
2024-11-21 11:55:00,67.48,67.49,67.45,67.49,7919.0,65.9055,65.9153,65.8762,65.9153,7919.0
2024-11-21 12:00:00,67.48,67.49,67.44,67.45,9913.0,65.9055,65.9153,65.8665,65.8762,9913.0
2024-11-21 12:05:00,67.44,67.48,67.44,67.48,5730.0,65.8665,65.9055,65.8665,65.9055,5730.0
2024-11-21 12:10:00,67.48,67.5,67.47,67.47,9883.0,65.9055,65.9251,65.8958,65.8958,9883.0
2024-11-21 12:15:00,67.48,67.5,67.46,67.48,27582.0,65.9055,65.9251,65.886,65.9055,27582.0
2024-11-21 12:20:00,67.49,67.54,67.48,67.52,4637.0,65.9153,65.9641,65.9055,65.9446,4637.0
2024-11-21 12:25:00,67.53,67.59,67.52,67.57,30741.0,65.9544,66.013,65.9446,65.9934,30741.0
2024-11-21 12:30:00,67.56,67.59,67.55,67.59,7788.0,65.9837,66.013,65.9739,66.013,7788.0
2024-11-21 12:35:00,67.59,67.6,67.57,67.59,14802.0,66.013,66.0227,65.9934,66.013,14802.0
2024-11-21 12:40:00,67.58,67.64,67.57,67.62,12143.0,66.0032,66.0618,65.9934,66.0423,12143.0
2024-11-21 12:45:00,67.62,67.68,67.62,67.67,12941.0,66.0423,66.1009,66.0423,66.0911,12941.0
2024-11-21 12:50:00,67.65,67.68,67.64,67.67,9857.0,66.0716,66.1009,66.0618,66.0911,9857.0
2024-11-21 12:55:00,67.66,67.69,67.62,67.67,39003.0,66.0813,66.1106,66.0423,66.0911,39003.0
2024-11-21 13:00:00,67.66,67.69,67.65,67.66,16366.0,66.0813,66.1106,66.0716,66.0813,16366.0
2024-11-21 13:05:00,67.67,67.67,67.64,67.66,108225.0,66.0911,66.0911,66.0618,66.0813,108225.0
2024-11-21 13:10:00,67.66,67.68,67.65,67.66,31998.0,66.0813,66.1009,66.0716,66.0813,31998.0
2024-11-21 13:15:00,67.66,67.66,67.62,67.65,19562.0,66.0813,66.0813,66.0423,66.0716,19562.0
2024-11-21 13:20:00,67.65,67.67,67.64,67.67,9698.0,66.0716,66.0911,66.0618,66.0911,9698.0
2024-11-21 13:25:00,67.67,67.67,67.63,67.65,12196.0,66.0911,66.0911,66.052,66.0716,12196.0
2024-11-21 13:30:00,67.65,67.67,67.65,67.66,9007.0,66.0716,66.0911,66.0716,66.0813,9007.0
2024-11-21 13:35:00,67.65,67.67,67.61,67.61,17446.0,66.0716,66.0911,66.0325,66.0325,17446.0
2024-11-21 13:40:00,67.62,67.66,67.6,67.65,7944.0,66.0423,66.0813,66.0227,66.0716,7944.0
2024-11-21 13:45:00,67.66,67.66,67.61,67.61,19955.0,66.0813,66.0813,66.0325,66.0325,19955.0
2024-11-21 13:50:00,67.6,67.63,67.59,67.63,6350.0,66.0227,66.052,66.013,66.052,6350.0
2024-11-21 13:55:00,67.63,67.65,67.62,67.62,7495.0,66.052,66.0716,66.0423,66.0423,7495.0
2024-11-21 14:00:00,67.63,67.64,67.6,67.61,18150.0,66.052,66.0618,66.0227,66.0325,18150.0
2024-11-21 14:05:00,67.61,67.61,67.57,67.59,32264.0,66.0325,66.0325,65.9934,66.013,32264.0
2024-11-21 14:10:00,67.58,67.59,67.56,67.58,12022.0,66.0032,66.013,65.9837,66.0032,12022.0
2024-11-21 14:15:00,67.58,67.58,67.52,67.53,8825.0,66.0032,66.0032,65.9446,65.9544,8825.0
2024-11-21 14:20:00,67.53,67.62,67.53,67.62,19110.0,65.9544,66.0423,65.9544,66.0423,19110.0
2024-11-21 14:25:00,67.62,67.62,67.58,67.59,18170.0,66.0423,66.0423,66.0032,66.013,18170.0
2024-11-21 14:30:00,67.58,67.58,67.54,67.56,25079.0,66.0032,66.0032,65.9641,65.9837,25079.0
2024-11-21 14:35:00,67.56,67.59,67.55,67.58,13948.0,65.9837,66.013,65.9739,66.0032,13948.0
2024-11-21 14:40:00,67.59,67.59,67.55,67.56,6784.0,66.013,66.013,65.9739,65.9837,6784.0
2024-11-21 14:45:00,67.56,67.56,67.53,67.54,34037.0,65.9837,65.9837,65.9544,65.9641,34037.0
2024-11-21 14:50:00,67.55,67.55,67.51,67.54,11581.0,65.9739,65.9739,65.9348,65.9641,11581.0
2024-11-21 14:55:00,67.54,67.57,67.54,67.55,10068.0,65.9641,65.9934,65.9641,65.9739,10068.0
2024-11-21 15:00:00,67.56,67.59,67.55,67.58,5402.0,65.9837,66.013,65.9739,66.0032,5402.0
2024-11-21 15:05:00,67.58,67.59,67.58,67.59,4976.0,66.0032,66.013,66.0032,66.013,4976.0
2024-11-21 15:10:00,67.58,67.59,67.55,67.55,5407.0,66.0032,66.013,65.9739,65.9739,5407.0
2024-11-21 15:15:00,67.57,67.57,67.54,67.55,3389.0,65.9934,65.9934,65.9641,65.9739,3389.0
2024-11-21 15:20:00,67.56,67.56,67.52,67.53,11609.0,65.9837,65.9837,65.9446,65.9544,11609.0
2024-11-21 15:25:00,67.53,67.56,67.52,67.55,11222.0,65.9544,65.9837,65.9446,65.9739,11222.0
2024-11-21 15:30:00,67.55,67.57,67.54,67.55,25812.0,65.9739,65.9934,65.9641,65.9739,25812.0
2024-11-21 15:35:00,67.54,67.55,67.5,67.53,19206.0,65.9641,65.9739,65.9251,65.9544,19206.0
2024-11-21 15:40:00,67.53,67.54,67.49,67.52,34205.0,65.9544,65.9641,65.9153,65.9446,34205.0
2024-11-21 15:45:00,67.52,67.53,67.48,67.48,31058.0,65.9446,65.9544,65.9055,65.9055,31058.0
2024-11-21 15:50:00,67.49,67.5,67.46,67.48,120314.0,65.9153,65.9251,65.886,65.9055,120314.0
2024-11-21 15:55:00,67.48,67.51,67.46,67.46,559563.0,65.9055,65.9348,65.886,65.886,559563.0
2024-11-22 09:30:00,67.61,67.67,67.54,67.67,67252.0,66.0325,66.0911,65.9641,66.0911,67252.0
2024-11-22 09:35:00,67.66,67.71,67.62,67.7,13990.0,66.0813,66.1302,66.0423,66.1204,13990.0
2024-11-22 09:40:00,67.72,67.8,67.72,67.77,47446.0,66.1399,66.2181,66.1399,66.1888,47446.0
2024-11-22 09:45:00,67.77,67.78,67.71,67.76,63717.0,66.1888,66.1985,66.1302,66.179,63717.0
2024-11-22 09:50:00,67.76,67.76,67.71,67.75,38730.0,66.179,66.179,66.1302,66.1692,38730.0
2024-11-22 09:55:00,67.76,67.82,67.75,67.81,15704.0,66.179,66.2376,66.1692,66.2278,15704.0
2024-11-22 10:00:00,67.8,67.86,67.79,67.83,15600.0,66.2181,66.2767,66.2083,66.2474,15600.0
2024-11-22 10:05:00,67.84,67.87,67.8,67.81,14943.0,66.2571,66.2864,66.2181,66.2278,14943.0
2024-11-22 10:10:00,67.77,67.84,67.74,67.79,20360.0,66.1888,66.2571,66.1595,66.2083,20360.0
2024-11-22 10:15:00,67.8,67.86,67.78,67.84,18970.0,66.2181,66.2767,66.1985,66.2571,18970.0
2024-11-22 10:20:00,67.84,67.85,67.8,67.84,8251.0,66.2571,66.2669,66.2181,66.2571,8251.0
2024-11-22 10:25:00,67.84,67.86,67.76,67.79,34210.0,66.2571,66.2767,66.179,66.2083,34210.0
2024-11-22 10:30:00,67.79,67.81,67.74,67.77,40970.0,66.2083,66.2278,66.1595,66.1888,40970.0
2024-11-22 10:35:00,67.76,67.84,67.76,67.83,23170.0,66.179,66.2571,66.179,66.2474,23170.0
2024-11-22 10:40:00,67.83,67.88,67.83,67.88,14168.0,66.2474,66.2962,66.2474,66.2962,14168.0
2024-11-22 10:45:00,67.88,67.9,67.83,67.83,11059.0,66.2962,66.3157,66.2474,66.2474,11059.0
2024-11-22 10:50:00,67.84,67.88,67.82,67.87,24640.0,66.2571,66.2962,66.2376,66.2864,24640.0
2024-11-22 10:55:00,67.86,67.87,67.83,67.87,18980.0,66.2767,66.2864,66.2474,66.2864,18980.0
2024-11-22 11:00:00,67.88,67.88,67.82,67.84,22214.0,66.2962,66.2962,66.2376,66.2571,22214.0
2024-11-22 11:05:00,67.86,67.88,67.82,67.82,18106.0,66.2767,66.2962,66.2376,66.2376,18106.0
2024-11-22 11:10:00,67.82,67.87,67.81,67.82,16832.0,66.2376,66.2864,66.2278,66.2376,16832.0
2024-11-22 11:15:00,67.82,67.83,67.77,67.77,8022.0,66.2376,66.2474,66.1888,66.1888,8022.0
2024-11-22 11:20:00,67.77,67.79,67.73,67.78,11822.0,66.1888,66.2083,66.1497,66.1985,11822.0
2024-11-22 11:25:00,67.77,67.8,67.73,67.8,63349.0,66.1888,66.2181,66.1497,66.2181,63349.0
2024-11-22 11:30:00,67.79,67.81,67.76,67.78,25541.0,66.2083,66.2278,66.179,66.1985,25541.0
2024-11-22 11:35:00,67.77,67.83,67.77,67.82,20101.0,66.1888,66.2474,66.1888,66.2376,20101.0
2024-11-22 11:40:00,67.81,67.82,67.77,67.78,24221.0,66.2278,66.2376,66.1888,66.1985,24221.0
2024-11-22 11:45:00,67.78,67.84,67.77,67.83,9476.0,66.1985,66.2571,66.1888,66.2474,9476.0
2024-11-22 11:50:00,67.82,67.89,67.81,67.89,17043.0,66.2376,66.306,66.2278,66.306,17043.0
2024-11-22 11:55:00,67.89,67.9,67.87,67.89,11785.0,66.306,66.3157,66.2864,66.306,11785.0
2024-11-22 12:00:00,67.89,67.93,67.87,67.92,21497.0,66.306,66.345,66.2864,66.3353,21497.0
2024-11-22 12:05:00,67.93,67.93,67.89,67.9,10174.0,66.345,66.345,66.306,66.3157,10174.0
2024-11-22 12:10:00,67.9,67.93,67.9,67.92,8135.0,66.3157,66.345,66.3157,66.3353,8135.0
2024-11-22 12:15:00,67.92,67.92,67.87,67.89,74598.0,66.3353,66.3353,66.2864,66.306,74598.0
2024-11-22 12:20:00,67.88,67.93,67.87,67.92,127464.0,66.2962,66.345,66.2864,66.3353,127464.0
2024-11-22 12:25:00,67.92,67.95,67.92,67.94,74989.0,66.3353,66.3646,66.3353,66.3548,74989.0
2024-11-22 12:30:00,67.94,67.94,67.88,67.9,85681.0,66.3548,66.3548,66.2962,66.3157,85681.0
2024-11-22 12:35:00,67.89,67.89,67.84,67.84,94046.0,66.306,66.306,66.2571,66.2571,94046.0
2024-11-22 12:40:00,67.84,67.91,67.83,67.91,62117.0,66.2571,66.3255,66.2474,66.3255,62117.0
2024-11-22 12:45:00,67.91,67.94,67.89,67.94,70803.0,66.3255,66.3548,66.306,66.3548,70803.0
2024-11-22 12:50:00,67.92,67.96,67.92,67.96,71641.0,66.3353,66.3743,66.3353,66.3743,71641.0
2024-11-22 12:55:00,67.95,67.96,67.93,67.95,81808.0,66.3646,66.3743,66.345,66.3646,81808.0
2024-11-22 13:00:00,67.94,67.97,67.93,67.97,57185.0,66.3548,66.3841,66.345,66.3841,57185.0
2024-11-22 13:05:00,67.97,67.98,67.96,67.97,97970.0,66.3841,66.3939,66.3743,66.3841,97970.0
2024-11-22 13:10:00,67.97,68.01,67.96,68.0,130101.0,66.3841,66.4232,66.3743,66.4134,130101.0
2024-11-22 13:15:00,68.0,68.03,67.99,68.0,79919.0,66.4134,66.4427,66.4036,66.4134,79919.0
2024-11-22 13:20:00,68.0,68.01,67.97,68.01,85833.0,66.4134,66.4232,66.3841,66.4232,85833.0
2024-11-22 13:25:00,68.01,68.01,67.99,68.0,73983.0,66.4232,66.4232,66.4036,66.4134,73983.0
2024-11-22 13:30:00,68.0,68.0,67.98,67.98,367105.0,66.4134,66.4134,66.3939,66.3939,367105.0
2024-11-22 13:35:00,67.98,67.99,67.96,67.97,70986.0,66.3939,66.4036,66.3743,66.3841,70986.0
2024-11-22 13:40:00,67.97,67.97,67.95,67.95,149497.0,66.3841,66.3841,66.3646,66.3646,149497.0
2024-11-22 13:45:00,67.96,67.99,67.95,67.98,135559.0,66.3743,66.4036,66.3646,66.3939,135559.0
2024-11-22 13:50:00,67.98,67.98,67.93,67.95,87448.0,66.3939,66.3939,66.345,66.3646,87448.0
2024-11-22 13:55:00,67.95,67.97,67.94,67.97,69343.0,66.3646,66.3841,66.3548,66.3841,69343.0
2024-11-22 14:00:00,67.97,67.97,67.94,67.95,51206.0,66.3841,66.3841,66.3548,66.3646,51206.0
2024-11-22 14:05:00,67.95,67.96,67.94,67.95,84748.0,66.3646,66.3743,66.3548,66.3646,84748.0
2024-11-22 14:10:00,67.95,67.95,67.91,67.92,96297.0,66.3646,66.3646,66.3255,66.3353,96297.0
2024-11-22 14:15:00,67.92,67.93,67.89,67.92,32845.0,66.3353,66.345,66.306,66.3353,32845.0
2024-11-22 14:20:00,67.94,67.96,67.93,67.95,8960.0,66.3548,66.3743,66.345,66.3646,8960.0
2024-11-22 14:25:00,67.94,67.96,67.93,67.95,15067.0,66.3548,66.3743,66.345,66.3646,15067.0
2024-11-22 14:30:00,67.95,67.96,67.94,67.95,22462.0,66.3646,66.3743,66.3548,66.3646,22462.0
2024-11-22 14:35:00,67.96,67.97,67.94,67.95,13230.0,66.3743,66.3841,66.3548,66.3646,13230.0
2024-11-22 14:40:00,67.94,67.95,67.92,67.93,13445.0,66.3548,66.3646,66.3353,66.345,13445.0
2024-11-22 14:45:00,67.94,67.95,67.93,67.94,7432.0,66.3548,66.3646,66.345,66.3548,7432.0
2024-11-22 14:50:00,67.92,67.96,67.92,67.96,12037.0,66.3353,66.3743,66.3353,66.3743,12037.0
2024-11-22 14:55:00,67.95,67.97,67.95,67.95,141404.0,66.3646,66.3841,66.3646,66.3646,141404.0
2024-11-22 15:00:00,67.95,67.96,67.87,67.89,77486.0,66.3646,66.3743,66.2864,66.306,77486.0
2024-11-22 15:05:00,67.9,67.92,67.88,67.88,22197.0,66.3157,66.3353,66.2962,66.2962,22197.0
2024-11-22 15:10:00,67.89,67.89,67.85,67.86,13345.0,66.306,66.306,66.2669,66.2767,13345.0
2024-11-22 15:15:00,67.86,67.87,67.83,67.86,18010.0,66.2767,66.2864,66.2474,66.2767,18010.0
2024-11-22 15:20:00,67.86,67.88,67.85,67.87,182535.0,66.2767,66.2962,66.2669,66.2864,182535.0
2024-11-22 15:25:00,67.87,67.88,67.83,67.87,66254.0,66.2864,66.2962,66.2474,66.2864,66254.0
2024-11-22 15:30:00,67.87,67.91,67.86,67.9,51010.0,66.2864,66.3255,66.2767,66.3157,51010.0
2024-11-22 15:35:00,67.91,67.91,67.88,67.89,14263.0,66.3255,66.3255,66.2962,66.306,14263.0
2024-11-22 15:40:00,67.9,67.9,67.87,67.89,42371.0,66.3157,66.3157,66.2864,66.306,42371.0
2024-11-22 15:45:00,67.89,67.9,67.88,67.89,56982.0,66.306,66.3157,66.2962,66.306,56982.0
2024-11-22 15:50:00,67.89,67.96,67.87,67.95,75740.0,66.306,66.3743,66.2864,66.3646,75740.0
2024-11-22 15:55:00,67.95,67.98,67.94,67.98,476168.0,66.3646,66.3939,66.3548,66.3939,476168.0
2024-11-25 09:30:00,68.45,68.56,68.42,68.55,127359.0,66.8529,66.9603,66.8236,66.9506,127359.0
2024-11-25 09:35:00,68.55,68.59,68.53,68.57,132840.0,66.9506,66.9896,66.931,66.9701,132840.0
2024-11-25 09:40:00,68.57,68.58,68.52,68.53,39742.0,66.9701,66.9799,66.9213,66.931,39742.0
2024-11-25 09:45:00,68.53,68.57,68.5,68.51,21972.0,66.931,66.9701,66.9017,66.9115,21972.0
2024-11-25 09:50:00,68.5,68.53,68.45,68.45,39437.0,66.9017,66.931,66.8529,66.8529,39437.0
2024-11-25 09:55:00,68.46,68.52,68.46,68.48,21382.0,66.8627,66.9213,66.8627,66.8822,21382.0
2024-11-25 10:00:00,68.48,68.49,68.4,68.42,26325.0,66.8822,66.892,66.8041,66.8236,26325.0
2024-11-25 10:05:00,68.41,68.45,68.4,68.4,19401.0,66.8138,66.8529,66.8041,66.8041,19401.0
2024-11-25 10:10:00,68.38,68.38,68.27,68.32,40624.0,66.7845,66.7845,66.6771,66.7259,40624.0
2024-11-25 10:15:00,68.32,68.39,68.32,68.38,8005.0,66.7259,66.7943,66.7259,66.7845,8005.0
2024-11-25 10:20:00,68.38,68.43,68.38,68.42,17992.0,66.7845,66.8334,66.7845,66.8236,17992.0
2024-11-25 10:25:00,68.45,68.53,68.45,68.53,17868.0,66.8529,66.931,66.8529,66.931,17868.0
2024-11-25 10:30:00,68.53,68.56,68.47,68.47,41547.0,66.931,66.9603,66.8724,66.8724,41547.0
2024-11-25 10:35:00,68.47,68.52,68.45,68.5,22768.0,66.8724,66.9213,66.8529,66.9017,22768.0
2024-11-25 10:40:00,68.5,68.55,68.49,68.54,14316.0,66.9017,66.9506,66.892,66.9408,14316.0
2024-11-25 10:45:00,68.55,68.55,68.49,68.52,59026.0,66.9506,66.9506,66.892,66.9213,59026.0
2024-11-25 10:50:00,68.52,68.53,68.47,68.49,20038.0,66.9213,66.931,66.8724,66.892,20038.0
2024-11-25 10:55:00,68.48,68.49,68.43,68.44,9921.0,66.8822,66.892,66.8334,66.8431,9921.0
2024-11-25 11:00:00,68.44,68.45,68.42,68.45,25436.0,66.8431,66.8529,66.8236,66.8529,25436.0
2024-11-25 11:05:00,68.44,68.44,68.36,68.38,53943.0,66.8431,66.8431,66.765,66.7845,53943.0
2024-11-25 11:10:00,68.39,68.43,68.37,68.38,22159.0,66.7943,66.8334,66.7748,66.7845,22159.0
2024-11-25 11:15:00,68.38,68.41,68.36,68.41,20443.0,66.7845,66.8138,66.765,66.8138,20443.0
2024-11-25 11:20:00,68.41,68.42,68.34,68.34,35937.0,66.8138,66.8236,66.7455,66.7455,35937.0
2024-11-25 11:25:00,68.34,68.35,68.26,68.27,85621.0,66.7455,66.7552,66.6673,66.6771,85621.0
2024-11-25 11:30:00,68.27,68.3,68.23,68.25,38659.0,66.6771,66.7064,66.638,66.6576,38659.0
2024-11-25 11:35:00,68.25,68.26,68.19,68.26,64299.0,66.6576,66.6673,66.599,66.6673,64299.0
2024-11-25 11:40:00,68.26,68.28,68.22,68.26,16761.0,66.6673,66.6869,66.6283,66.6673,16761.0
2024-11-25 11:45:00,68.26,68.28,68.23,68.23,33951.0,66.6673,66.6869,66.638,66.638,33951.0
2024-11-25 11:50:00,68.24,68.3,68.23,68.3,33255.0,66.6478,66.7064,66.638,66.7064,33255.0
2024-11-25 11:55:00,68.3,68.32,68.29,68.31,19463.0,66.7064,66.7259,66.6966,66.7162,19463.0
2024-11-25 12:00:00,68.31,68.33,68.29,68.33,33625.0,66.7162,66.7357,66.6966,66.7357,33625.0
2024-11-25 12:05:00,68.33,68.34,68.3,68.31,41129.0,66.7357,66.7455,66.7064,66.7162,41129.0
2024-11-25 12:10:00,68.31,68.33,68.24,68.25,43279.0,66.7162,66.7357,66.6478,66.6576,43279.0
2024-11-25 12:15:00,68.25,68.27,68.24,68.26,41134.0,66.6576,66.6771,66.6478,66.6673,41134.0
2024-11-25 12:20:00,68.25,68.25,68.18,68.23,22619.0,66.6576,66.6576,66.5892,66.638,22619.0
2024-11-25 12:25:00,68.23,68.27,68.22,68.23,21190.0,66.638,66.6771,66.6283,66.638,21190.0
2024-11-25 12:30:00,68.24,68.3,68.24,68.3,27240.0,66.6478,66.7064,66.6478,66.7064,27240.0
2024-11-25 12:35:00,68.3,68.31,68.25,68.27,16110.0,66.7064,66.7162,66.6576,66.6771,16110.0
2024-11-25 12:40:00,68.27,68.28,68.22,68.23,41578.0,66.6771,66.6869,66.6283,66.638,41578.0
2024-11-25 12:45:00,68.23,68.26,68.19,68.25,21450.0,66.638,66.6673,66.599,66.6576,21450.0
2024-11-25 12:50:00,68.26,68.32,68.25,68.32,15811.0,66.6673,66.7259,66.6576,66.7259,15811.0
2024-11-25 12:55:00,68.33,68.34,68.3,68.33,11866.0,66.7357,66.7455,66.7064,66.7357,11866.0
2024-11-25 13:00:00,68.33,68.46,68.32,68.45,35191.0,66.7357,66.8627,66.7259,66.8529,35191.0
2024-11-25 13:05:00,68.45,68.47,68.43,68.44,38825.0,66.8529,66.8724,66.8334,66.8431,38825.0
2024-11-25 13:10:00,68.44,68.47,68.44,68.47,29531.0,66.8431,66.8724,66.8431,66.8724,29531.0
2024-11-25 13:15:00,68.47,68.49,68.45,68.47,41089.0,66.8724,66.892,66.8529,66.8724,41089.0
2024-11-25 13:20:00,68.47,68.47,68.44,68.47,26275.0,66.8724,66.8724,66.8431,66.8724,26275.0
2024-11-25 13:25:00,68.48,68.48,68.45,68.47,68646.0,66.8822,66.8822,66.8529,66.8724,68646.0
2024-11-25 13:30:00,68.47,68.5,68.45,68.5,12142.0,66.8724,66.9017,66.8529,66.9017,12142.0
2024-11-25 13:35:00,68.5,68.5,68.48,68.48,12302.0,66.9017,66.9017,66.8822,66.8822,12302.0
2024-11-25 13:40:00,68.49,68.5,68.45,68.46,20818.0,66.892,66.9017,66.8529,66.8627,20818.0
2024-11-25 13:45:00,68.45,68.49,68.45,68.47,11638.0,66.8529,66.892,66.8529,66.8724,11638.0
2024-11-25 13:50:00,68.47,68.5,68.46,68.48,19677.0,66.8724,66.9017,66.8627,66.8822,19677.0
2024-11-25 13:55:00,68.48,68.54,68.48,68.53,80347.0,66.8822,66.9408,66.8822,66.931,80347.0
2024-11-25 14:00:00,68.52,68.53,68.5,68.52,52596.0,66.9213,66.931,66.9017,66.9213,52596.0
2024-11-25 14:05:00,68.52,68.55,68.51,68.55,70613.0,66.9213,66.9506,66.9115,66.9506,70613.0
2024-11-25 14:10:00,68.55,68.56,68.54,68.56,24694.0,66.9506,66.9603,66.9408,66.9603,24694.0
2024-11-25 14:15:00,68.56,68.56,68.52,68.53,16571.0,66.9603,66.9603,66.9213,66.931,16571.0
2024-11-25 14:20:00,68.53,68.54,68.46,68.48,27361.0,66.931,66.9408,66.8627,66.8822,27361.0
2024-11-25 14:25:00,68.49,68.52,68.48,68.52,21370.0,66.892,66.9213,66.8822,66.9213,21370.0
2024-11-25 14:30:00,68.51,68.53,68.48,68.48,22501.0,66.9115,66.931,66.8822,66.8822,22501.0
2024-11-25 14:35:00,68.48,68.51,68.48,68.48,16634.0,66.8822,66.9115,66.8822,66.8822,16634.0
2024-11-25 14:40:00,68.48,68.51,68.48,68.51,15950.0,66.8822,66.9115,66.8822,66.9115,15950.0
2024-11-25 14:45:00,68.5,68.52,68.49,68.51,35792.0,66.9017,66.9213,66.892,66.9115,35792.0
2024-11-25 14:50:00,68.51,68.52,68.46,68.47,28911.0,66.9115,66.9213,66.8627,66.8724,28911.0
2024-11-25 14:55:00,68.47,68.48,68.46,68.47,19616.0,66.8724,66.8822,66.8627,66.8724,19616.0
2024-11-25 15:00:00,68.47,68.47,68.44,68.45,25840.0,66.8724,66.8724,66.8431,66.8529,25840.0
2024-11-25 15:05:00,68.45,68.51,68.45,68.51,17629.0,66.8529,66.9115,66.8529,66.9115,17629.0
2024-11-25 15:10:00,68.51,68.52,68.48,68.49,92525.0,66.9115,66.9213,66.8822,66.892,92525.0
2024-11-25 15:15:00,68.5,68.52,68.48,68.51,29208.0,66.9017,66.9213,66.8822,66.9115,29208.0
2024-11-25 15:20:00,68.51,68.51,68.47,68.48,14524.0,66.9115,66.9115,66.8724,66.8822,14524.0
2024-11-25 15:25:00,68.47,68.48,68.44,68.45,312176.0,66.8724,66.8822,66.8431,66.8529,312176.0
2024-11-25 15:30:00,68.46,68.48,68.45,68.47,54199.0,66.8627,66.8822,66.8529,66.8724,54199.0
2024-11-25 15:35:00,68.48,68.48,68.45,68.45,24707.0,66.8822,66.8822,66.8529,66.8529,24707.0
2024-11-25 15:40:00,68.46,68.48,68.45,68.47,69213.0,66.8627,66.8822,66.8529,66.8724,69213.0
2024-11-25 15:45:00,68.47,68.49,68.44,68.45,56911.0,66.8724,66.892,66.8431,66.8529,56911.0
2024-11-25 15:50:00,68.45,68.47,68.44,68.46,104246.0,66.8529,66.8724,66.8431,66.8627,104246.0
2024-11-25 15:55:00,68.45,68.46,68.4,68.41,1119789.0,66.8529,66.8627,66.8041,66.8138,1119789.0
2024-11-26 09:30:00,67.99,68.02,67.88,67.9,89456.0,66.4036,66.4329,66.2962,66.3157,89456.0
2024-11-26 09:35:00,67.88,67.92,67.87,67.9,35906.0,66.2962,66.3353,66.2864,66.3157,35906.0
2024-11-26 09:40:00,67.89,67.89,67.84,67.84,26575.0,66.306,66.306,66.2571,66.2571,26575.0
2024-11-26 09:45:00,67.85,67.91,67.85,67.91,20094.0,66.2669,66.3255,66.2669,66.3255,20094.0
2024-11-26 09:50:00,67.91,67.93,67.86,67.86,43609.0,66.3255,66.345,66.2767,66.2767,43609.0
2024-11-26 09:55:00,67.86,67.88,67.82,67.85,51522.0,66.2767,66.2962,66.2376,66.2669,51522.0
2024-11-26 10:00:00,67.87,67.91,67.77,67.77,89279.0,66.2864,66.3255,66.1888,66.1888,89279.0
2024-11-26 10:05:00,67.78,67.8,67.76,67.77,37704.0,66.1985,66.2181,66.179,66.1888,37704.0
2024-11-26 10:10:00,67.76,67.81,67.74,67.81,22446.0,66.179,66.2278,66.1595,66.2278,22446.0
2024-11-26 10:15:00,67.79,67.83,67.75,67.77,42489.0,66.2083,66.2474,66.1692,66.1888,42489.0
2024-11-26 10:20:00,67.77,67.82,67.73,67.73,45674.0,66.1888,66.2376,66.1497,66.1497,45674.0
2024-11-26 10:25:00,67.73,67.73,67.68,67.73,52044.0,66.1497,66.1497,66.1009,66.1497,52044.0
2024-11-26 10:30:00,67.72,67.72,67.68,67.68,71073.0,66.1399,66.1399,66.1009,66.1009,71073.0
2024-11-26 10:35:00,67.69,67.73,67.68,67.72,33367.0,66.1106,66.1497,66.1009,66.1399,33367.0
2024-11-26 10:40:00,67.71,67.81,67.69,67.81,17240.0,66.1302,66.2278,66.1106,66.2278,17240.0
2024-11-26 10:45:00,67.8,67.85,67.8,67.83,130452.0,66.2181,66.2669,66.2181,66.2474,130452.0
2024-11-26 10:50:00,67.84,67.85,67.8,67.84,9665.0,66.2571,66.2669,66.2181,66.2571,9665.0
2024-11-26 10:55:00,67.83,67.87,67.82,67.82,23481.0,66.2474,66.2864,66.2376,66.2376,23481.0
2024-11-26 11:00:00,67.82,67.89,67.82,67.84,12032.0,66.2376,66.306,66.2376,66.2571,12032.0
2024-11-26 11:05:00,67.84,67.84,67.75,67.75,28367.0,66.2571,66.2571,66.1692,66.1692,28367.0
2024-11-26 11:10:00,67.76,67.78,67.7,67.74,127437.0,66.179,66.1985,66.1204,66.1595,127437.0
2024-11-26 11:15:00,67.75,67.78,67.74,67.78,36011.0,66.1692,66.1985,66.1595,66.1985,36011.0
2024-11-26 11:20:00,67.78,67.8,67.76,67.77,46159.0,66.1985,66.2181,66.179,66.1888,46159.0
2024-11-26 11:25:00,67.77,67.8,67.76,67.79,26275.0,66.1888,66.2181,66.179,66.2083,26275.0
2024-11-26 11:30:00,67.79,67.8,67.77,67.77,43059.0,66.2083,66.2181,66.1888,66.1888,43059.0
2024-11-26 11:35:00,67.77,67.84,67.77,67.84,11489.0,66.1888,66.2571,66.1888,66.2571,11489.0
2024-11-26 11:40:00,67.83,67.83,67.77,67.78,50414.0,66.2474,66.2474,66.1888,66.1985,50414.0
2024-11-26 11:45:00,67.79,67.81,67.79,67.79,18028.0,66.2083,66.2278,66.2083,66.2083,18028.0
2024-11-26 11:50:00,67.79,67.82,67.79,67.81,7824.0,66.2083,66.2376,66.2083,66.2278,7824.0
2024-11-26 11:55:00,67.81,67.83,67.78,67.8,23362.0,66.2278,66.2474,66.1985,66.2181,23362.0
2024-11-26 12:00:00,67.8,67.8,67.73,67.74,17421.0,66.2181,66.2181,66.1497,66.1595,17421.0
2024-11-26 12:05:00,67.75,67.79,67.74,67.79,13161.0,66.1692,66.2083,66.1595,66.2083,13161.0
2024-11-26 12:10:00,67.78,67.81,67.78,67.78,41461.0,66.1985,66.2278,66.1985,66.1985,41461.0
2024-11-26 12:15:00,67.78,67.78,67.76,67.77,8352.0,66.1985,66.1985,66.179,66.1888,8352.0
2024-11-26 12:20:00,67.78,67.78,67.74,67.74,3958.0,66.1985,66.1985,66.1595,66.1595,3958.0
2024-11-26 12:25:00,67.73,67.78,67.73,67.77,13213.0,66.1497,66.1985,66.1497,66.1888,13213.0
2024-11-26 12:30:00,67.77,67.81,67.76,67.81,26165.0,66.1888,66.2278,66.179,66.2278,26165.0
2024-11-26 12:35:00,67.81,67.81,67.79,67.81,18256.0,66.2278,66.2278,66.2083,66.2278,18256.0
2024-11-26 12:40:00,67.81,67.85,67.8,67.85,32784.0,66.2278,66.2669,66.2181,66.2669,32784.0
2024-11-26 12:45:00,67.84,67.85,67.83,67.84,40127.0,66.2571,66.2669,66.2474,66.2571,40127.0
2024-11-26 12:50:00,67.84,67.86,67.83,67.86,26027.0,66.2571,66.2767,66.2474,66.2767,26027.0
2024-11-26 12:55:00,67.86,67.87,67.84,67.85,11801.0,66.2767,66.2864,66.2571,66.2669,11801.0
2024-11-26 13:00:00,67.86,67.86,67.83,67.84,11592.0,66.2767,66.2767,66.2474,66.2571,11592.0
2024-11-26 13:05:00,67.84,67.86,67.82,67.82,13544.0,66.2571,66.2767,66.2376,66.2376,13544.0
2024-11-26 13:10:00,67.81,67.84,67.8,67.84,11133.0,66.2278,66.2571,66.2181,66.2571,11133.0
2024-11-26 13:15:00,67.82,67.85,67.8,67.8,9976.0,66.2376,66.2669,66.2181,66.2181,9976.0
2024-11-26 13:20:00,67.81,67.85,67.8,67.83,7311.0,66.2278,66.2669,66.2181,66.2474,7311.0
2024-11-26 13:25:00,67.82,67.84,67.8,67.81,12642.0,66.2376,66.2571,66.2181,66.2278,12642.0
2024-11-26 13:30:00,67.81,67.82,67.8,67.8,9382.0,66.2278,66.2376,66.2181,66.2181,9382.0
2024-11-26 13:35:00,67.81,67.83,67.78,67.81,9489.0,66.2278,66.2474,66.1985,66.2278,9489.0
2024-11-26 13:40:00,67.81,67.86,67.81,67.84,24673.0,66.2278,66.2767,66.2278,66.2571,24673.0
2024-11-26 13:45:00,67.85,67.86,67.84,67.85,11364.0,66.2669,66.2767,66.2571,66.2669,11364.0
2024-11-26 13:50:00,67.84,67.86,67.83,67.83,10452.0,66.2571,66.2767,66.2474,66.2474,10452.0
2024-11-26 13:55:00,67.83,67.84,67.81,67.82,11663.0,66.2474,66.2571,66.2278,66.2376,11663.0
2024-11-26 14:00:00,67.83,67.88,67.82,67.87,10455.0,66.2474,66.2962,66.2376,66.2864,10455.0
2024-11-26 14:05:00,67.88,67.88,67.8,67.8,18450.0,66.2962,66.2962,66.2181,66.2181,18450.0
2024-11-26 14:10:00,67.8,67.85,67.8,67.83,26903.0,66.2181,66.2669,66.2181,66.2474,26903.0
2024-11-26 14:15:00,67.82,67.82,67.77,67.77,23780.0,66.2376,66.2376,66.1888,66.1888,23780.0
2024-11-26 14:20:00,67.78,67.81,67.77,67.78,18155.0,66.1985,66.2278,66.1888,66.1985,18155.0
2024-11-26 14:25:00,67.79,67.82,67.78,67.81,29062.0,66.2083,66.2376,66.1985,66.2278,29062.0
2024-11-26 14:30:00,67.81,67.84,67.79,67.84,17017.0,66.2278,66.2571,66.2083,66.2571,17017.0
2024-11-26 14:35:00,67.83,67.85,67.81,67.84,25814.0,66.2474,66.2669,66.2278,66.2571,25814.0
2024-11-26 14:40:00,67.84,67.86,67.84,67.86,17721.0,66.2571,66.2767,66.2571,66.2767,17721.0
2024-11-26 14:45:00,67.86,67.91,67.86,67.91,49832.0,66.2767,66.3255,66.2767,66.3255,49832.0
2024-11-26 14:50:00,67.91,67.95,67.91,67.94,20894.0,66.3255,66.3646,66.3255,66.3548,20894.0
2024-11-26 14:55:00,67.94,67.94,67.89,67.9,90107.0,66.3548,66.3548,66.306,66.3157,90107.0
2024-11-26 15:00:00,67.9,67.95,67.89,67.95,48262.0,66.3157,66.3646,66.306,66.3646,48262.0
2024-11-26 15:05:00,67.95,68.0,67.94,67.99,24401.0,66.3646,66.4134,66.3548,66.4036,24401.0
2024-11-26 15:10:00,68.0,68.01,67.97,68.0,36769.0,66.4134,66.4232,66.3841,66.4134,36769.0
2024-11-26 15:15:00,68.01,68.03,68.0,68.01,15679.0,66.4232,66.4427,66.4134,66.4232,15679.0
2024-11-26 15:20:00,68.0,68.0,67.96,67.98,30195.0,66.4134,66.4134,66.3743,66.3939,30195.0
2024-11-26 15:25:00,67.98,68.01,67.98,68.0,71786.0,66.3939,66.4232,66.3939,66.4134,71786.0
2024-11-26 15:30:00,68.01,68.05,68.01,68.05,236209.0,66.4232,66.4622,66.4232,66.4622,236209.0
2024-11-26 15:35:00,68.05,68.05,68.0,68.01,106129.0,66.4622,66.4622,66.4134,66.4232,106129.0
2024-11-26 15:40:00,68.01,68.07,68.0,68.06,103338.0,66.4232,66.4818,66.4134,66.472,103338.0
2024-11-26 15:45:00,68.06,68.09,68.04,68.06,168320.0,66.472,66.5013,66.4525,66.472,168320.0
2024-11-26 15:50:00,68.07,68.08,68.03,68.05,161438.0,66.4818,66.4915,66.4427,66.4622,161438.0
2024-11-26 15:55:00,68.06,68.09,68.03,68.07,1347169.0,66.472,66.5013,66.4427,66.4818,1347169.0
2024-11-27 09:30:00,68.23,68.32,68.19,68.28,114795.0,66.638,66.7259,66.599,66.6869,114795.0
2024-11-27 09:35:00,68.28,68.28,68.21,68.25,84653.0,66.6869,66.6869,66.6185,66.6576,84653.0
2024-11-27 09:40:00,68.25,68.33,68.24,68.32,85787.0,66.6576,66.7357,66.6478,66.7259,85787.0
2024-11-27 09:45:00,68.32,68.36,68.29,68.31,28089.0,66.7259,66.765,66.6966,66.7162,28089.0
2024-11-27 09:50:00,68.3,68.3,68.21,68.23,39585.0,66.7064,66.7064,66.6185,66.638,39585.0
2024-11-27 09:55:00,68.23,68.27,68.23,68.26,38277.0,66.638,66.6771,66.638,66.6673,38277.0
2024-11-27 10:00:00,68.25,68.25,68.14,68.14,35268.0,66.6576,66.6576,66.5501,66.5501,35268.0
2024-11-27 10:05:00,68.13,68.16,68.1,68.13,60445.0,66.5404,66.5697,66.5111,66.5404,60445.0
2024-11-27 10:10:00,68.12,68.12,68.03,68.04,32286.0,66.5306,66.5306,66.4427,66.4525,32286.0
2024-11-27 10:15:00,68.03,68.03,67.99,68.03,14670.0,66.4427,66.4427,66.4036,66.4427,14670.0
2024-11-27 10:20:00,68.02,68.05,67.99,68.0,19191.0,66.4329,66.4622,66.4036,66.4134,19191.0
2024-11-27 10:25:00,67.99,68.02,67.98,68.0,27341.0,66.4036,66.4329,66.3939,66.4134,27341.0
2024-11-27 10:30:00,68.0,68.0,67.96,67.98,20126.0,66.4134,66.4134,66.3743,66.3939,20126.0
2024-11-27 10:35:00,67.98,68.01,67.93,67.94,23265.0,66.3939,66.4232,66.345,66.3548,23265.0
2024-11-27 10:40:00,67.94,68.03,67.94,68.02,42884.0,66.3548,66.4427,66.3548,66.4329,42884.0
2024-11-27 10:45:00,68.03,68.03,68.0,68.03,16731.0,66.4427,66.4427,66.4134,66.4427,16731.0
2024-11-27 10:50:00,68.02,68.1,68.02,68.1,24791.0,66.4329,66.5111,66.4329,66.5111,24791.0
2024-11-27 10:55:00,68.09,68.11,68.06,68.07,28863.0,66.5013,66.5208,66.472,66.4818,28863.0
2024-11-27 11:00:00,68.07,68.07,67.98,67.98,25185.0,66.4818,66.4818,66.3939,66.3939,25185.0
2024-11-27 11:05:00,67.98,68.04,67.97,68.03,20149.0,66.3939,66.4525,66.3841,66.4427,20149.0
2024-11-27 11:10:00,68.03,68.03,67.98,67.98,19365.0,66.4427,66.4427,66.3939,66.3939,19365.0
2024-11-27 11:15:00,67.98,68.0,67.96,67.98,16009.0,66.3939,66.4134,66.3743,66.3939,16009.0
2024-11-27 11:20:00,67.98,68.01,67.97,68.0,48528.0,66.3939,66.4232,66.3841,66.4134,48528.0
2024-11-27 11:25:00,67.99,68.01,67.97,67.99,16310.0,66.4036,66.4232,66.3841,66.4036,16310.0
2024-11-27 11:30:00,67.98,68.06,67.98,68.05,23812.0,66.3939,66.472,66.3939,66.4622,23812.0
2024-11-27 11:35:00,68.05,68.18,68.04,68.17,28322.0,66.4622,66.5892,66.4525,66.5794,28322.0
2024-11-27 11:40:00,68.18,68.23,68.17,68.19,35495.0,66.5892,66.638,66.5794,66.599,35495.0
2024-11-27 11:45:00,68.19,68.19,68.14,68.17,31048.0,66.599,66.599,66.5501,66.5794,31048.0
2024-11-27 11:50:00,68.17,68.18,68.07,68.07,37931.0,66.5794,66.5892,66.4818,66.4818,37931.0
2024-11-27 11:55:00,68.07,68.07,68.04,68.05,18026.0,66.4818,66.4818,66.4525,66.4622,18026.0
2024-11-27 12:00:00,68.04,68.04,67.96,68.0,19316.0,66.4525,66.4525,66.3743,66.4134,19316.0
2024-11-27 12:05:00,68.0,68.02,67.98,67.98,29987.0,66.4134,66.4329,66.3939,66.3939,29987.0
2024-11-27 12:10:00,67.98,68.02,67.98,68.0,29943.0,66.3939,66.4329,66.3939,66.4134,29943.0
2024-11-27 12:15:00,68.0,68.03,67.99,68.03,36394.0,66.4134,66.4427,66.4036,66.4427,36394.0
2024-11-27 12:20:00,68.03,68.05,67.99,67.99,12998.0,66.4427,66.4622,66.4036,66.4036,12998.0
2024-11-27 12:25:00,67.99,68.0,67.98,67.98,25146.0,66.4036,66.4134,66.3939,66.3939,25146.0
2024-11-27 12:30:00,67.98,67.98,67.91,67.92,13779.0,66.3939,66.3939,66.3255,66.3353,13779.0
2024-11-27 12:35:00,67.92,67.93,67.88,67.9,38848.0,66.3353,66.345,66.2962,66.3157,38848.0
2024-11-27 12:40:00,67.91,67.94,67.89,67.9,32962.0,66.3255,66.3548,66.306,66.3157,32962.0
2024-11-27 12:45:00,67.9,67.92,67.87,67.9,32722.0,66.3157,66.3353,66.2864,66.3157,32722.0
2024-11-27 12:50:00,67.9,67.93,67.89,67.91,33662.0,66.3157,66.345,66.306,66.3255,33662.0
2024-11-27 12:55:00,67.92,67.92,67.89,67.92,22711.0,66.3353,66.3353,66.306,66.3353,22711.0
2024-11-27 13:00:00,67.91,67.91,67.86,67.89,23773.0,66.3255,66.3255,66.2767,66.306,23773.0
2024-11-27 13:05:00,67.89,67.9,67.87,67.9,9347.0,66.306,66.3157,66.2864,66.3157,9347.0
2024-11-27 13:10:00,67.9,67.92,67.89,67.91,16307.0,66.3157,66.3353,66.306,66.3255,16307.0
2024-11-27 13:15:00,67.92,67.96,67.91,67.95,18060.0,66.3353,66.3743,66.3255,66.3646,18060.0
2024-11-27 13:20:00,67.95,67.97,67.93,67.94,20966.0,66.3646,66.3841,66.345,66.3548,20966.0
2024-11-27 13:25:00,67.95,67.96,67.92,67.93,11894.0,66.3646,66.3743,66.3353,66.345,11894.0
2024-11-27 13:30:00,67.93,67.97,67.92,67.97,21519.0,66.345,66.3841,66.3353,66.3841,21519.0
2024-11-27 13:35:00,67.98,68.01,67.98,67.99,16410.0,66.3939,66.4232,66.3939,66.4036,16410.0
2024-11-27 13:40:00,68.0,68.0,67.96,67.97,8933.0,66.4134,66.4134,66.3743,66.3841,8933.0
2024-11-27 13:45:00,67.98,67.98,67.93,67.94,10592.0,66.3939,66.3939,66.345,66.3548,10592.0
2024-11-27 13:50:00,67.93,67.96,67.93,67.96,23723.0,66.345,66.3743,66.345,66.3743,23723.0
2024-11-27 13:55:00,67.95,67.96,67.94,67.95,37750.0,66.3646,66.3743,66.3548,66.3646,37750.0
2024-11-27 14:00:00,67.94,67.95,67.91,67.95,39299.0,66.3548,66.3646,66.3255,66.3646,39299.0
2024-11-27 14:05:00,67.94,67.94,67.92,67.92,15681.0,66.3548,66.3548,66.3353,66.3353,15681.0
2024-11-27 14:10:00,67.93,67.93,67.9,67.92,32211.0,66.345,66.345,66.3157,66.3353,32211.0
2024-11-27 14:15:00,67.91,67.91,67.88,67.89,21327.0,66.3255,66.3255,66.2962,66.306,21327.0
2024-11-27 14:20:00,67.89,67.89,67.87,67.89,36951.0,66.306,66.306,66.2864,66.306,36951.0
2024-11-27 14:25:00,67.89,67.89,67.85,67.86,27702.0,66.306,66.306,66.2669,66.2767,27702.0
2024-11-27 14:30:00,67.86,67.87,67.85,67.86,47394.0,66.2767,66.2864,66.2669,66.2767,47394.0
2024-11-27 14:35:00,67.85,67.87,67.83,67.87,62430.0,66.2669,66.2864,66.2474,66.2864,62430.0
2024-11-27 14:40:00,67.87,67.91,67.84,67.9,493912.0,66.2864,66.3255,66.2571,66.3157,493912.0
2024-11-27 14:45:00,67.9,67.91,67.87,67.91,27275.0,66.3157,66.3255,66.2864,66.3255,27275.0
2024-11-27 14:50:00,67.91,67.91,67.88,67.89,40878.0,66.3255,66.3255,66.2962,66.306,40878.0
2024-11-27 14:55:00,67.88,67.89,67.84,67.86,35710.0,66.2962,66.306,66.2571,66.2767,35710.0
2024-11-27 15:00:00,67.86,67.87,67.84,67.86,63784.0,66.2767,66.2864,66.2571,66.2767,63784.0
2024-11-27 15:05:00,67.86,67.87,67.83,67.84,69311.0,66.2767,66.2864,66.2474,66.2571,69311.0
2024-11-27 15:10:00,67.84,67.85,67.81,67.81,27778.0,66.2571,66.2669,66.2278,66.2278,27778.0
2024-11-27 15:15:00,67.82,67.84,67.81,67.81,13594.0,66.2376,66.2571,66.2278,66.2278,13594.0
2024-11-27 15:20:00,67.81,67.81,67.76,67.78,54814.0,66.2278,66.2278,66.179,66.1985,54814.0
2024-11-27 15:25:00,67.78,67.8,67.77,67.79,15326.0,66.1985,66.2181,66.1888,66.2083,15326.0
2024-11-27 15:30:00,67.79,67.84,67.78,67.83,55443.0,66.2083,66.2571,66.1985,66.2474,55443.0
2024-11-27 15:35:00,67.83,67.84,67.79,67.81,157101.0,66.2474,66.2571,66.2083,66.2278,157101.0
2024-11-27 15:40:00,67.81,67.83,67.77,67.83,35972.0,66.2278,66.2474,66.1888,66.2474,35972.0
2024-11-27 15:45:00,67.83,67.89,67.82,67.88,33856.0,66.2474,66.306,66.2376,66.2962,33856.0
2024-11-27 15:50:00,67.88,67.89,67.85,67.88,83848.0,66.2962,66.306,66.2669,66.2962,83848.0
2024-11-27 15:55:00,67.88,67.91,67.86,67.88,289397.0,66.2962,66.3255,66.2767,66.2962,289397.0
2024-11-29 09:30:00,68.96,69.1,68.92,69.1,58521.0,67.351,67.4877,67.3119,67.4877,58521.0
2024-11-29 09:35:00,69.1,69.16,69.09,69.13,199569.0,67.4877,67.5463,67.478,67.517,199569.0
2024-11-29 09:40:00,69.13,69.14,69.06,69.12,44587.0,67.517,67.5268,67.4487,67.5073,44587.0
2024-11-29 09:45:00,69.12,69.17,69.09,69.11,43861.0,67.5073,67.5561,67.478,67.4975,43861.0
2024-11-29 09:50:00,69.12,69.18,69.11,69.17,21449.0,67.5073,67.5659,67.4975,67.5561,21449.0
2024-11-29 09:55:00,69.17,69.18,69.15,69.17,15175.0,67.5561,67.5659,67.5366,67.5561,15175.0
2024-11-29 10:00:00,69.18,69.23,69.16,69.23,224894.0,67.5659,67.6147,67.5463,67.6147,224894.0
2024-11-29 10:05:00,69.23,69.28,69.21,69.23,153680.0,67.6147,67.6635,67.5952,67.6147,153680.0
2024-11-29 10:10:00,69.24,69.32,69.24,69.31,134120.0,67.6245,67.7026,67.6245,67.6928,134120.0
2024-11-29 10:15:00,69.31,69.31,69.25,69.27,109973.0,67.6928,67.6928,67.6342,67.6538,109973.0
2024-11-29 10:20:00,69.28,69.28,69.21,69.23,84613.0,67.6635,67.6635,67.5952,67.6147,84613.0
2024-11-29 10:25:00,69.23,69.25,69.18,69.2,72822.0,67.6147,67.6342,67.5659,67.5854,72822.0
2024-11-29 10:30:00,69.2,69.26,69.19,69.26,59346.0,67.5854,67.644,67.5756,67.644,59346.0
2024-11-29 10:35:00,69.26,69.29,69.23,69.29,102891.0,67.644,67.6733,67.6147,67.6733,102891.0
2024-11-29 10:40:00,69.29,69.3,69.26,69.28,95875.0,67.6733,67.6831,67.644,67.6635,95875.0
2024-11-29 10:45:00,69.27,69.29,69.25,69.27,70829.0,67.6538,67.6733,67.6342,67.6538,70829.0
2024-11-29 10:50:00,69.27,69.32,69.26,69.3,79171.0,67.6538,67.7026,67.644,67.6831,79171.0
2024-11-29 10:55:00,69.3,69.36,69.28,69.33,65582.0,67.6831,67.7417,67.6635,67.7124,65582.0
2024-11-29 11:00:00,69.33,69.39,69.33,69.37,71575.0,67.7124,67.771,67.7124,67.7514,71575.0
2024-11-29 11:05:00,69.37,69.39,69.35,69.37,130395.0,67.7514,67.771,67.7319,67.7514,130395.0
2024-11-29 11:10:00,69.36,69.4,69.34,69.38,56404.0,67.7417,67.7807,67.7221,67.7612,56404.0
2024-11-29 11:15:00,69.38,69.4,69.36,69.37,42017.0,67.7612,67.7807,67.7417,67.7514,42017.0
2024-11-29 11:20:00,69.37,69.4,69.35,69.37,66841.0,67.7514,67.7807,67.7319,67.7514,66841.0
2024-11-29 11:25:00,69.37,69.39,69.35,69.38,39079.0,67.7514,67.771,67.7319,67.7612,39079.0
2024-11-29 11:30:00,69.38,69.38,69.33,69.34,53190.0,67.7612,67.7612,67.7124,67.7221,53190.0
2024-11-29 11:35:00,69.34,69.34,69.27,69.32,55386.0,67.7221,67.7221,67.6538,67.7026,55386.0
2024-11-29 11:40:00,69.33,69.36,69.32,69.33,51808.0,67.7124,67.7417,67.7026,67.7124,51808.0
2024-11-29 11:45:00,69.33,69.36,69.31,69.35,31945.0,67.7124,67.7417,67.6928,67.7319,31945.0
2024-11-29 11:50:00,69.34,69.37,69.32,69.36,55630.0,67.7221,67.7514,67.7026,67.7417,55630.0
2024-11-29 11:55:00,69.36,69.36,69.32,69.36,65302.0,67.7417,67.7417,67.7026,67.7417,65302.0
2024-11-29 12:00:00,69.36,69.37,69.33,69.34,60940.0,67.7417,67.7514,67.7124,67.7221,60940.0
2024-11-29 12:05:00,69.35,69.41,69.33,69.38,44578.0,67.7319,67.7905,67.7124,67.7612,44578.0
2024-11-29 12:10:00,69.39,69.39,69.33,69.34,39868.0,67.771,67.771,67.7124,67.7221,39868.0
2024-11-29 12:15:00,69.34,69.38,69.33,69.36,42864.0,67.7221,67.7612,67.7124,67.7417,42864.0
2024-11-29 12:20:00,69.36,69.38,69.32,69.33,47779.0,67.7417,67.7612,67.7026,67.7124,47779.0
2024-11-29 12:25:00,69.31,69.34,69.31,69.34,33727.0,67.6928,67.7221,67.6928,67.7221,33727.0
2024-11-29 12:30:00,69.34,69.42,69.33,69.4,50158.0,67.7221,67.8003,67.7124,67.7807,50158.0
2024-11-29 12:35:00,69.4,69.44,69.38,69.42,67035.0,67.7807,67.8198,67.7612,67.8003,67035.0
2024-11-29 12:40:00,69.42,69.49,69.41,69.48,108351.0,67.8003,67.8686,67.7905,67.8589,108351.0
2024-11-29 12:45:00,69.48,69.52,69.46,69.5,121510.0,67.8589,67.8979,67.8393,67.8784,121510.0
2024-11-29 12:50:00,69.5,69.62,69.48,69.62,284137.0,67.8784,67.9956,67.8589,67.9956,284137.0
2024-11-29 12:55:00,69.62,69.7,69.58,69.69,371248.0,67.9956,68.0737,67.9565,68.064,371248.0
2024-12-02 09:30:00,70.28,70.37,70.26,70.36,137561.0,68.6402,68.7281,68.6207,68.7183,137561.0
2024-12-02 09:35:00,70.36,70.37,70.29,70.33,83246.0,68.7183,68.7281,68.65,68.689,83246.0
2024-12-02 09:40:00,70.33,70.38,70.32,70.37,58323.0,68.689,68.7379,68.6793,68.7281,58323.0
2024-12-02 09:45:00,70.37,70.37,70.31,70.33,67202.0,68.7281,68.7281,68.6695,68.689,67202.0
2024-12-02 09:50:00,70.33,70.33,70.23,70.25,26171.0,68.689,68.689,68.5914,68.6109,26171.0
2024-12-02 09:55:00,70.24,70.25,70.18,70.22,34094.0,68.6011,68.6109,68.5425,68.5816,34094.0
2024-12-02 10:00:00,70.22,70.27,70.16,70.22,57282.0,68.5816,68.6304,68.523,68.5816,57282.0
2024-12-02 10:05:00,70.21,70.25,70.18,70.23,142526.0,68.5718,68.6109,68.5425,68.5914,142526.0
2024-12-02 10:10:00,70.22,70.31,70.21,70.28,37612.0,68.5816,68.6695,68.5718,68.6402,37612.0
2024-12-02 10:15:00,70.29,70.31,70.27,70.3,54632.0,68.65,68.6695,68.6304,68.6597,54632.0
2024-12-02 10:20:00,70.3,70.33,70.28,70.33,57288.0,68.6597,68.689,68.6402,68.689,57288.0
2024-12-02 10:25:00,70.33,70.34,70.29,70.31,99367.0,68.689,68.6988,68.65,68.6695,99367.0
2024-12-02 10:30:00,70.3,70.3,70.24,70.24,27653.0,68.6597,68.6597,68.6011,68.6011,27653.0
2024-12-02 10:35:00,70.24,70.26,70.22,70.26,28682.0,68.6011,68.6207,68.5816,68.6207,28682.0
2024-12-02 10:40:00,70.25,70.3,70.25,70.27,36628.0,68.6109,68.6597,68.6109,68.6304,36628.0
2024-12-02 10:45:00,70.27,70.32,70.25,70.31,71128.0,68.6304,68.6793,68.6109,68.6695,71128.0
2024-12-02 10:50:00,70.31,70.31,70.24,70.26,105113.0,68.6695,68.6695,68.6011,68.6207,105113.0
2024-12-02 10:55:00,70.26,70.27,70.24,70.27,51052.0,68.6207,68.6304,68.6011,68.6304,51052.0
2024-12-02 11:00:00,70.27,70.28,70.23,70.23,65625.0,68.6304,68.6402,68.5914,68.5914,65625.0
2024-12-02 11:05:00,70.23,70.3,70.21,70.3,29997.0,68.5914,68.6597,68.5718,68.6597,29997.0
2024-12-02 11:10:00,70.31,70.38,70.31,70.38,30879.0,68.6695,68.7379,68.6695,68.7379,30879.0
2024-12-02 11:15:00,70.38,70.44,70.38,70.43,51037.0,68.7379,68.7965,68.7379,68.7867,51037.0
2024-12-02 11:20:00,70.44,70.54,70.44,70.53,63975.0,68.7965,68.8941,68.7965,68.8844,63975.0
2024-12-02 11:25:00,70.53,70.55,70.47,70.48,55165.0,68.8844,68.9039,68.8258,68.8355,55165.0
2024-12-02 11:30:00,70.49,70.51,70.46,70.48,38452.0,68.8453,68.8648,68.816,68.8355,38452.0
2024-12-02 11:35:00,70.47,70.5,70.46,70.5,21372.0,68.8258,68.8551,68.816,68.8551,21372.0
2024-12-02 11:40:00,70.49,70.53,70.45,70.46,26757.0,68.8453,68.8844,68.8062,68.816,26757.0
2024-12-02 11:45:00,70.45,70.46,70.41,70.42,26039.0,68.8062,68.816,68.7672,68.7769,26039.0
2024-12-02 11:50:00,70.43,70.45,70.42,70.44,42862.0,68.7867,68.8062,68.7769,68.7965,42862.0
2024-12-02 11:55:00,70.43,70.44,70.39,70.4,33801.0,68.7867,68.7965,68.7476,68.7574,33801.0
2024-12-02 12:00:00,70.4,70.45,70.4,70.42,45107.0,68.7574,68.8062,68.7574,68.7769,45107.0
2024-12-02 12:05:00,70.41,70.44,70.41,70.44,13322.0,68.7672,68.7965,68.7672,68.7965,13322.0
2024-12-02 12:10:00,70.44,70.46,70.43,70.44,123972.0,68.7965,68.816,68.7867,68.7965,123972.0
2024-12-02 12:15:00,70.44,70.48,70.42,70.46,26540.0,68.7965,68.8355,68.7769,68.816,26540.0
2024-12-02 12:20:00,70.45,70.49,70.42,70.42,162313.0,68.8062,68.8453,68.7769,68.7769,162313.0
2024-12-02 12:25:00,70.42,70.44,70.39,70.39,37423.0,68.7769,68.7965,68.7476,68.7476,37423.0
2024-12-02 12:30:00,70.4,70.4,70.38,70.4,34796.0,68.7574,68.7574,68.7379,68.7574,34796.0
2024-12-02 12:35:00,70.4,70.41,70.38,70.39,19178.0,68.7574,68.7672,68.7379,68.7476,19178.0
2024-12-02 12:40:00,70.39,70.42,70.37,70.41,44634.0,68.7476,68.7769,68.7281,68.7672,44634.0
2024-12-02 12:45:00,70.41,70.42,70.39,70.4,24512.0,68.7672,68.7769,68.7476,68.7574,24512.0
2024-12-02 12:50:00,70.4,70.4,70.38,70.4,20987.0,68.7574,68.7574,68.7379,68.7574,20987.0
2024-12-02 12:55:00,70.4,70.41,70.38,70.39,14472.0,68.7574,68.7672,68.7379,68.7476,14472.0
2024-12-02 13:00:00,70.39,70.42,70.37,70.38,42115.0,68.7476,68.7769,68.7281,68.7379,42115.0
2024-12-02 13:05:00,70.39,70.43,70.38,70.43,16921.0,68.7476,68.7867,68.7379,68.7867,16921.0
2024-12-02 13:10:00,70.42,70.49,70.42,70.48,40447.0,68.7769,68.8453,68.7769,68.8355,40447.0
2024-12-02 13:15:00,70.48,70.49,70.43,70.45,15202.0,68.8355,68.8453,68.7867,68.8062,15202.0
2024-12-02 13:20:00,70.45,70.49,70.44,70.47,15556.0,68.8062,68.8453,68.7965,68.8258,15556.0
2024-12-02 13:25:00,70.47,70.51,70.45,70.5,21296.0,68.8258,68.8648,68.8062,68.8551,21296.0
2024-12-02 13:30:00,70.5,70.5,70.47,70.49,23012.0,68.8551,68.8551,68.8258,68.8453,23012.0
2024-12-02 13:35:00,70.49,70.52,70.47,70.52,20344.0,68.8453,68.8746,68.8258,68.8746,20344.0
2024-12-02 13:40:00,70.53,70.53,70.51,70.53,97684.0,68.8844,68.8844,68.8648,68.8844,97684.0
2024-12-02 13:45:00,70.53,70.55,70.51,70.54,28140.0,68.8844,68.9039,68.8648,68.8941,28140.0
2024-12-02 13:50:00,70.53,70.56,70.53,70.55,10912.0,68.8844,68.9137,68.8844,68.9039,10912.0
2024-12-02 13:55:00,70.56,70.59,70.55,70.59,51484.0,68.9137,68.943,68.9039,68.943,51484.0
2024-12-02 14:00:00,70.59,70.59,70.55,70.56,63100.0,68.943,68.943,68.9039,68.9137,63100.0
2024-12-02 14:05:00,70.56,70.57,70.54,70.56,38174.0,68.9137,68.9234,68.8941,68.9137,38174.0
2024-12-02 14:10:00,70.54,70.55,70.52,70.53,32210.0,68.8941,68.9039,68.8746,68.8844,32210.0
2024-12-02 14:15:00,70.53,70.54,70.52,70.53,30471.0,68.8844,68.8941,68.8746,68.8844,30471.0
2024-12-02 14:20:00,70.52,70.54,70.5,70.54,33050.0,68.8746,68.8941,68.8551,68.8941,33050.0
2024-12-02 14:25:00,70.53,70.56,70.52,70.56,24171.0,68.8844,68.9137,68.8746,68.9137,24171.0
2024-12-02 14:30:00,70.55,70.58,70.55,70.58,24968.0,68.9039,68.9332,68.9039,68.9332,24968.0
2024-12-02 14:35:00,70.58,70.59,70.58,70.58,21600.0,68.9332,68.943,68.9332,68.9332,21600.0
2024-12-02 14:40:00,70.59,70.59,70.56,70.56,39876.0,68.943,68.943,68.9137,68.9137,39876.0
2024-12-02 14:45:00,70.57,70.6,70.57,70.59,29083.0,68.9234,68.9527,68.9234,68.943,29083.0
2024-12-02 14:50:00,70.59,70.59,70.55,70.56,18310.0,68.943,68.943,68.9039,68.9137,18310.0
2024-12-02 14:55:00,70.56,70.59,70.56,70.59,29710.0,68.9137,68.943,68.9137,68.943,29710.0
2024-12-02 15:00:00,70.59,70.6,70.56,70.56,24739.0,68.943,68.9527,68.9137,68.9137,24739.0
2024-12-02 15:05:00,70.56,70.57,70.54,70.55,11964.0,68.9137,68.9234,68.8941,68.9039,11964.0
2024-12-02 15:10:00,70.55,70.57,70.54,70.55,40904.0,68.9039,68.9234,68.8941,68.9039,40904.0
2024-12-02 15:15:00,70.55,70.66,70.55,70.65,206286.0,68.9039,69.0113,68.9039,69.0016,206286.0
2024-12-02 15:20:00,70.65,70.66,70.62,70.64,53373.0,69.0016,69.0113,68.9723,68.9918,53373.0
2024-12-02 15:25:00,70.63,70.64,70.6,70.62,76485.0,68.982,68.9918,68.9527,68.9723,76485.0
2024-12-02 15:30:00,70.62,70.67,70.61,70.67,52176.0,68.9723,69.0211,68.9625,69.0211,52176.0
2024-12-02 15:35:00,70.67,70.67,70.61,70.63,52873.0,69.0211,69.0211,68.9625,68.982,52873.0
2024-12-02 15:40:00,70.63,70.64,70.59,70.61,113320.0,68.982,68.9918,68.943,68.9625,113320.0
2024-12-02 15:45:00,70.61,70.61,70.56,70.59,198542.0,68.9625,68.9625,68.9137,68.943,198542.0
2024-12-02 15:50:00,70.58,70.59,70.53,70.53,183380.0,68.9332,68.943,68.8844,68.8844,183380.0
2024-12-02 15:55:00,70.53,70.56,70.49,70.56,452728.0,68.8844,68.9137,68.8453,68.9137,452728.0
2024-12-03 09:30:00,71.48,71.55,71.46,71.53,142211.0,69.8122,69.8806,69.7927,69.861,142211.0
2024-12-03 09:35:00,71.53,71.54,71.45,71.49,193522.0,69.861,69.8708,69.7829,69.822,193522.0
2024-12-03 09:40:00,71.48,71.5,71.46,71.5,65261.0,69.8122,69.8317,69.7927,69.8317,65261.0
2024-12-03 09:45:00,71.5,71.57,71.47,71.51,134541.0,69.8317,69.9001,69.8024,69.8415,134541.0
2024-12-03 09:50:00,71.51,71.51,71.45,71.48,97398.0,69.8415,69.8415,69.7829,69.8122,97398.0
2024-12-03 09:55:00,71.48,71.5,71.46,71.49,93793.0,69.8122,69.8317,69.7927,69.822,93793.0
2024-12-03 10:00:00,71.49,71.49,71.39,71.47,59293.0,69.822,69.822,69.7243,69.8024,59293.0
2024-12-03 10:05:00,71.47,71.49,71.41,71.42,40991.0,69.8024,69.822,69.7438,69.7536,40991.0
2024-12-03 10:10:00,71.43,71.43,71.36,71.37,48481.0,69.7634,69.7634,69.695,69.7048,48481.0
2024-12-03 10:15:00,71.37,71.41,71.33,71.34,42773.0,69.7048,69.7438,69.6657,69.6755,42773.0
2024-12-03 10:20:00,71.34,71.34,71.27,71.28,44720.0,69.6755,69.6755,69.6071,69.6169,44720.0
2024-12-03 10:25:00,71.28,71.29,71.21,71.21,86555.0,69.6169,69.6266,69.5485,69.5485,86555.0
2024-12-03 10:30:00,71.2,71.32,71.2,71.27,61681.0,69.5387,69.6559,69.5387,69.6071,61681.0
2024-12-03 10:35:00,71.28,71.31,71.26,71.27,27317.0,69.6169,69.6462,69.5973,69.6071,27317.0
2024-12-03 10:40:00,71.27,71.3,71.23,71.29,24588.0,69.6071,69.6364,69.568,69.6266,24588.0
2024-12-03 10:45:00,71.3,71.31,71.26,71.31,39051.0,69.6364,69.6462,69.5973,69.6462,39051.0
2024-12-03 10:50:00,71.31,71.4,71.31,71.4,282671.0,69.6462,69.7341,69.6462,69.7341,282671.0
2024-12-03 10:55:00,71.39,71.42,71.37,71.41,250135.0,69.7243,69.7536,69.7048,69.7438,250135.0
2024-12-03 11:00:00,71.42,71.44,71.36,71.38,226421.0,69.7536,69.7731,69.695,69.7145,226421.0
2024-12-03 11:05:00,71.37,71.37,71.29,71.34,139867.0,69.7048,69.7048,69.6266,69.6755,139867.0
2024-12-03 11:10:00,71.34,71.35,71.3,71.33,136352.0,69.6755,69.6852,69.6364,69.6657,136352.0
2024-12-03 11:15:00,71.32,71.37,71.31,71.37,92386.0,69.6559,69.7048,69.6462,69.7048,92386.0
2024-12-03 11:20:00,71.37,71.4,71.36,71.37,129298.0,69.7048,69.7341,69.695,69.7048,129298.0
2024-12-03 11:25:00,71.37,71.4,71.35,71.4,174902.0,69.7048,69.7341,69.6852,69.7341,174902.0
2024-12-03 11:30:00,71.4,71.41,71.33,71.33,197832.0,69.7341,69.7438,69.6657,69.6657,197832.0
2024-12-03 11:35:00,71.33,71.35,71.28,71.29,78798.0,69.6657,69.6852,69.6169,69.6266,78798.0
2024-12-03 11:40:00,71.3,71.31,71.26,71.27,201039.0,69.6364,69.6462,69.5973,69.6071,201039.0
2024-12-03 11:45:00,71.27,71.33,71.26,71.32,121656.0,69.6071,69.6657,69.5973,69.6559,121656.0
2024-12-03 11:50:00,71.32,71.38,71.32,71.38,96838.0,69.6559,69.7145,69.6559,69.7145,96838.0
2024-12-03 11:55:00,71.38,71.38,71.34,71.36,94487.0,69.7145,69.7145,69.6755,69.695,94487.0
2024-12-03 12:00:00,71.36,71.39,71.35,71.37,106080.0,69.695,69.7243,69.6852,69.7048,106080.0
2024-12-03 12:05:00,71.37,71.38,71.35,71.38,102529.0,69.7048,69.7145,69.6852,69.7145,102529.0
2024-12-03 12:10:00,71.38,71.4,71.37,71.4,112217.0,69.7145,69.7341,69.7048,69.7341,112217.0
2024-12-03 12:15:00,71.4,71.42,71.36,71.38,103177.0,69.7341,69.7536,69.695,69.7145,103177.0
2024-12-03 12:20:00,71.38,71.4,71.37,71.38,71847.0,69.7145,69.7341,69.7048,69.7145,71847.0
2024-12-03 12:25:00,71.38,71.41,71.36,71.41,67757.0,69.7145,69.7438,69.695,69.7438,67757.0
2024-12-03 12:30:00,71.4,71.45,71.39,71.45,95150.0,69.7341,69.7829,69.7243,69.7829,95150.0
2024-12-03 12:35:00,71.44,71.45,71.4,71.45,62350.0,69.7731,69.7829,69.7341,69.7829,62350.0
2024-12-03 12:40:00,71.45,71.45,71.44,71.44,95840.0,69.7829,69.7829,69.7731,69.7731,95840.0
2024-12-03 12:45:00,71.44,71.48,71.44,71.47,101625.0,69.7731,69.8122,69.7731,69.8024,101625.0
2024-12-03 12:50:00,71.47,71.55,71.46,71.55,34850.0,69.8024,69.8806,69.7927,69.8806,34850.0
2024-12-03 12:55:00,71.55,71.59,71.54,71.56,104208.0,69.8806,69.9196,69.8708,69.8903,104208.0
2024-12-03 13:00:00,71.57,71.6,71.56,71.59,136679.0,69.9001,69.9294,69.8903,69.9196,136679.0
2024-12-03 13:05:00,71.58,71.58,71.55,71.56,133310.0,69.9099,69.9099,69.8806,69.8903,133310.0
2024-12-03 13:10:00,71.56,71.57,71.53,71.53,16979.0,69.8903,69.9001,69.861,69.861,16979.0
2024-12-03 13:15:00,71.54,71.57,71.52,71.57,25336.0,69.8708,69.9001,69.8513,69.9001,25336.0
2024-12-03 13:20:00,71.56,71.58,71.56,71.57,19279.0,69.8903,69.9099,69.8903,69.9001,19279.0
2024-12-03 13:25:00,71.58,71.59,71.57,71.58,25910.0,69.9099,69.9196,69.9001,69.9099,25910.0
2024-12-03 13:30:00,71.57,71.58,71.55,71.58,19123.0,69.9001,69.9099,69.8806,69.9099,19123.0
2024-12-03 13:35:00,71.58,71.61,71.58,71.6,15316.0,69.9099,69.9392,69.9099,69.9294,15316.0
2024-12-03 13:40:00,71.6,71.61,71.59,71.61,10503.0,69.9294,69.9392,69.9196,69.9392,10503.0
2024-12-03 13:45:00,71.62,71.62,71.58,71.61,20134.0,69.9489,69.9489,69.9099,69.9392,20134.0
2024-12-03 13:50:00,71.61,71.66,71.61,71.65,21753.0,69.9392,69.988,69.9392,69.9782,21753.0
2024-12-03 13:55:00,71.65,71.66,71.64,71.66,10397.0,69.9782,69.988,69.9685,69.988,10397.0
2024-12-03 14:00:00,71.65,71.66,71.63,71.64,37900.0,69.9782,69.988,69.9587,69.9685,37900.0
2024-12-03 14:05:00,71.65,71.66,71.61,71.66,22588.0,69.9782,69.988,69.9392,69.988,22588.0
2024-12-03 14:10:00,71.66,71.66,71.6,71.61,24536.0,69.988,69.988,69.9294,69.9392,24536.0
2024-12-03 14:15:00,71.61,71.62,71.58,71.62,20292.0,69.9392,69.9489,69.9099,69.9489,20292.0
2024-12-03 14:20:00,71.62,71.64,71.6,71.61,32680.0,69.9489,69.9685,69.9294,69.9392,32680.0
2024-12-03 14:25:00,71.61,71.62,71.6,71.62,20528.0,69.9392,69.9489,69.9294,69.9489,20528.0
2024-12-03 14:30:00,71.62,71.63,71.61,71.63,13720.0,69.9489,69.9587,69.9392,69.9587,13720.0
2024-12-03 14:35:00,71.62,71.62,71.58,71.6,20943.0,69.9489,69.9489,69.9099,69.9294,20943.0
2024-12-03 14:40:00,71.61,71.61,71.59,71.61,16605.0,69.9392,69.9392,69.9196,69.9392,16605.0
2024-12-03 14:45:00,71.61,71.62,71.61,71.62,16969.0,69.9392,69.9489,69.9392,69.9489,16969.0
2024-12-03 14:50:00,71.62,71.62,71.59,71.61,24157.0,69.9489,69.9489,69.9196,69.9392,24157.0
2024-12-03 14:55:00,71.61,71.61,71.57,71.59,16024.0,69.9392,69.9392,69.9001,69.9196,16024.0
2024-12-03 15:00:00,71.58,71.6,71.57,71.59,30098.0,69.9099,69.9294,69.9001,69.9196,30098.0
2024-12-03 15:05:00,71.59,71.64,71.58,71.64,47432.0,69.9196,69.9685,69.9099,69.9685,47432.0
2024-12-03 15:10:00,71.64,71.64,71.6,71.62,52657.0,69.9685,69.9685,69.9294,69.9489,52657.0
2024-12-03 15:15:00,71.62,71.62,71.59,71.61,38122.0,69.9489,69.9489,69.9196,69.9392,38122.0
2024-12-03 15:20:00,71.61,71.64,71.6,71.63,79559.0,69.9392,69.9685,69.9294,69.9587,79559.0
2024-12-03 15:25:00,71.64,71.64,71.63,71.64,27923.0,69.9685,69.9685,69.9587,69.9685,27923.0
2024-12-03 15:30:00,71.64,71.64,71.58,71.61,55946.0,69.9685,69.9685,69.9099,69.9392,55946.0
2024-12-03 15:35:00,71.61,71.62,71.57,71.57,58167.0,69.9392,69.9489,69.9001,69.9001,58167.0
2024-12-03 15:40:00,71.57,71.58,71.52,71.53,75849.0,69.9001,69.9099,69.8513,69.861,75849.0
2024-12-03 15:45:00,71.53,71.57,71.53,71.55,116612.0,69.861,69.9001,69.861,69.8806,116612.0
2024-12-03 15:50:00,71.55,71.59,71.54,71.55,160294.0,69.8806,69.9196,69.8708,69.8806,160294.0
2024-12-03 15:55:00,71.55,71.58,71.51,71.56,597296.0,69.8806,69.9099,69.8415,69.8903,597296.0
2024-12-04 09:30:00,71.36,71.37,71.28,71.28,130636.0,69.695,69.7048,69.6169,69.6169,130636.0
2024-12-04 09:35:00,71.28,71.31,71.23,71.25,134015.0,69.6169,69.6462,69.568,69.5876,134015.0
2024-12-04 09:40:00,71.25,71.29,71.24,71.24,43082.0,69.5876,69.6266,69.5778,69.5778,43082.0
2024-12-04 09:45:00,71.24,71.28,71.24,71.25,100981.0,69.5778,69.6169,69.5778,69.5876,100981.0
2024-12-04 09:50:00,71.25,71.27,71.23,71.26,82095.0,69.5876,69.6071,69.568,69.5973,82095.0
2024-12-04 09:55:00,71.24,71.26,71.19,71.21,73036.0,69.5778,69.5973,69.529,69.5485,73036.0
2024-12-04 10:00:00,71.2,71.27,71.19,71.22,110059.0,69.5387,69.6071,69.529,69.5583,110059.0
2024-12-04 10:05:00,71.21,71.25,71.18,71.23,65773.0,69.5485,69.5876,69.5192,69.568,65773.0
2024-12-04 10:10:00,71.23,71.27,71.21,71.23,68561.0,69.568,69.6071,69.5485,69.568,68561.0
2024-12-04 10:15:00,71.22,71.22,71.17,71.21,71513.0,69.5583,69.5583,69.5094,69.5485,71513.0
2024-12-04 10:20:00,71.21,71.25,71.19,71.23,41431.0,69.5485,69.5876,69.529,69.568,41431.0
2024-12-04 10:25:00,71.23,71.3,71.23,71.28,27362.0,69.568,69.6364,69.568,69.6169,27362.0
2024-12-04 10:30:00,71.28,71.28,71.22,71.26,21844.0,69.6169,69.6169,69.5583,69.5973,21844.0
2024-12-04 10:35:00,71.26,71.31,71.25,71.27,58523.0,69.5973,69.6462,69.5876,69.6071,58523.0
2024-12-04 10:40:00,71.27,71.29,71.25,71.28,57883.0,69.6071,69.6266,69.5876,69.6169,57883.0
2024-12-04 10:45:00,71.28,71.3,71.18,71.2,98144.0,69.6169,69.6364,69.5192,69.5387,98144.0
2024-12-04 10:50:00,71.22,71.27,71.18,71.25,27744.0,69.5583,69.6071,69.5192,69.5876,27744.0
2024-12-04 10:55:00,71.25,71.29,71.23,71.23,29745.0,69.5876,69.6266,69.568,69.568,29745.0
2024-12-04 11:00:00,71.23,71.26,71.2,71.22,25997.0,69.568,69.5973,69.5387,69.5583,25997.0
2024-12-04 11:05:00,71.22,71.25,71.21,71.22,19007.0,69.5583,69.5876,69.5485,69.5583,19007.0
2024-12-04 11:10:00,71.22,71.26,71.2,71.21,21477.0,69.5583,69.5973,69.5387,69.5485,21477.0
2024-12-04 11:15:00,71.21,71.24,71.2,71.22,13114.0,69.5485,69.5778,69.5387,69.5583,13114.0
2024-12-04 11:20:00,71.23,71.29,71.22,71.27,24576.0,69.568,69.6266,69.5583,69.6071,24576.0
2024-12-04 11:25:00,71.27,71.3,71.25,71.27,37503.0,69.6071,69.6364,69.5876,69.6071,37503.0
2024-12-04 11:30:00,71.28,71.29,71.24,71.28,56102.0,69.6169,69.6266,69.5778,69.6169,56102.0
2024-12-04 11:35:00,71.27,71.27,71.23,71.24,14443.0,69.6071,69.6071,69.568,69.5778,14443.0
2024-12-04 11:40:00,71.24,71.26,71.23,71.23,17312.0,69.5778,69.5973,69.568,69.568,17312.0
2024-12-04 11:45:00,71.25,71.26,71.24,71.26,10648.0,69.5876,69.5973,69.5778,69.5973,10648.0
2024-12-04 11:50:00,71.27,71.28,71.26,71.28,11314.0,69.6071,69.6169,69.5973,69.6169,11314.0
2024-12-04 11:55:00,71.28,71.3,71.28,71.29,14599.0,69.6169,69.6364,69.6169,69.6266,14599.0
2024-12-04 12:00:00,71.28,71.29,71.25,71.26,16478.0,69.6169,69.6266,69.5876,69.5973,16478.0
2024-12-04 12:05:00,71.25,71.26,71.23,71.25,12546.0,69.5876,69.5973,69.568,69.5876,12546.0
2024-12-04 12:10:00,71.25,71.26,71.23,71.26,10555.0,69.5876,69.5973,69.568,69.5973,10555.0
2024-12-04 12:15:00,71.26,71.28,71.23,71.23,20486.0,69.5973,69.6169,69.568,69.568,20486.0
2024-12-04 12:20:00,71.24,71.26,71.22,71.26,30917.0,69.5778,69.5973,69.5583,69.5973,30917.0
2024-12-04 12:25:00,71.26,71.27,71.24,71.25,28381.0,69.5973,69.6071,69.5778,69.5876,28381.0
2024-12-04 12:30:00,71.25,71.25,71.21,71.23,22152.0,69.5876,69.5876,69.5485,69.568,22152.0
2024-12-04 12:35:00,71.22,71.23,71.17,71.17,9681.0,69.5583,69.568,69.5094,69.5094,9681.0
2024-12-04 12:40:00,71.17,71.19,71.14,71.16,31759.0,69.5094,69.529,69.4801,69.4997,31759.0
2024-12-04 12:45:00,71.16,71.18,71.15,71.18,10164.0,69.4997,69.5192,69.4899,69.5192,10164.0
2024-12-04 12:50:00,71.17,71.26,71.17,71.26,10484.0,69.5094,69.5973,69.5094,69.5973,10484.0
2024-12-04 12:55:00,71.27,71.28,71.25,71.26,11367.0,69.6071,69.6169,69.5876,69.5973,11367.0
2024-12-04 13:00:00,71.26,71.27,71.22,71.23,12607.0,69.5973,69.6071,69.5583,69.568,12607.0
2024-12-04 13:05:00,71.22,71.23,71.21,71.23,11086.0,69.5583,69.568,69.5485,69.568,11086.0
2024-12-04 13:10:00,71.23,71.24,71.19,71.19,27732.0,69.568,69.5778,69.529,69.529,27732.0
2024-12-04 13:15:00,71.19,71.21,71.18,71.2,26290.0,69.529,69.5485,69.5192,69.5387,26290.0
2024-12-04 13:20:00,71.2,71.2,71.17,71.17,40083.0,69.5387,69.5387,69.5094,69.5094,40083.0
2024-12-04 13:25:00,71.17,71.2,71.14,71.15,56903.0,69.5094,69.5387,69.4801,69.4899,56903.0
2024-12-04 13:30:00,71.14,71.14,71.07,71.12,60607.0,69.4801,69.4801,69.4118,69.4606,60607.0
2024-12-04 13:35:00,71.11,71.12,71.09,71.12,34097.0,69.4508,69.4606,69.4313,69.4606,34097.0
2024-12-04 13:40:00,71.12,71.14,71.09,71.11,41705.0,69.4606,69.4801,69.4313,69.4508,41705.0
2024-12-04 13:45:00,71.1,71.13,71.1,71.12,28766.0,69.4411,69.4704,69.4411,69.4606,28766.0
2024-12-04 13:50:00,71.12,71.13,71.09,71.11,54382.0,69.4606,69.4704,69.4313,69.4508,54382.0
2024-12-04 13:55:00,71.11,71.15,71.07,71.09,55967.0,69.4508,69.4899,69.4118,69.4313,55967.0
2024-12-04 14:00:00,71.06,71.12,71.04,71.12,20455.0,69.402,69.4606,69.3825,69.4606,20455.0
2024-12-04 14:05:00,71.12,71.16,71.11,71.16,36939.0,69.4606,69.4997,69.4508,69.4997,36939.0
2024-12-04 14:10:00,71.16,71.17,71.14,71.15,21163.0,69.4997,69.5094,69.4801,69.4899,21163.0
2024-12-04 14:15:00,71.15,71.16,71.1,71.11,10611.0,69.4899,69.4997,69.4411,69.4508,10611.0
2024-12-04 14:20:00,71.12,71.15,71.11,71.14,11884.0,69.4606,69.4899,69.4508,69.4801,11884.0
2024-12-04 14:25:00,71.14,71.14,71.08,71.12,22645.0,69.4801,69.4801,69.4215,69.4606,22645.0
2024-12-04 14:30:00,71.13,71.17,71.12,71.17,11960.0,69.4704,69.5094,69.4606,69.5094,11960.0
2024-12-04 14:35:00,71.16,71.17,71.14,71.15,19292.0,69.4997,69.5094,69.4801,69.4899,19292.0
2024-12-04 14:40:00,71.15,71.15,71.12,71.14,31445.0,69.4899,69.4899,69.4606,69.4801,31445.0
2024-12-04 14:45:00,71.13,71.15,71.12,71.15,33366.0,69.4704,69.4899,69.4606,69.4899,33366.0
2024-12-04 14:50:00,71.15,71.15,71.13,71.15,17493.0,69.4899,69.4899,69.4704,69.4899,17493.0
2024-12-04 14:55:00,71.15,71.15,71.1,71.1,20182.0,69.4899,69.4899,69.4411,69.4411,20182.0
2024-12-04 15:00:00,71.11,71.14,71.09,71.14,30595.0,69.4508,69.4801,69.4313,69.4801,30595.0
2024-12-04 15:05:00,71.13,71.13,71.12,71.13,6885.0,69.4704,69.4704,69.4606,69.4704,6885.0
2024-12-04 15:10:00,71.13,71.14,71.12,71.13,9039.0,69.4704,69.4801,69.4606,69.4704,9039.0
2024-12-04 15:15:00,71.12,71.13,71.11,71.13,26265.0,69.4606,69.4704,69.4508,69.4704,26265.0
2024-12-04 15:20:00,71.13,71.15,71.12,71.13,16881.0,69.4704,69.4899,69.4606,69.4704,16881.0
2024-12-04 15:25:00,71.13,71.14,71.11,71.12,17178.0,69.4704,69.4801,69.4508,69.4606,17178.0
2024-12-04 15:30:00,71.12,71.16,71.11,71.16,30688.0,69.4606,69.4997,69.4508,69.4997,30688.0
2024-12-04 15:35:00,71.16,71.17,71.14,71.15,21941.0,69.4997,69.5094,69.4801,69.4899,21941.0
2024-12-04 15:40:00,71.15,71.16,71.11,71.13,72896.0,69.4899,69.4997,69.4508,69.4704,72896.0
2024-12-04 15:45:00,71.14,71.16,71.13,71.13,193041.0,69.4801,69.4997,69.4704,69.4704,193041.0
2024-12-04 15:50:00,71.14,71.2,71.13,71.19,446905.0,69.4801,69.5387,69.4704,69.529,446905.0
2024-12-04 15:55:00,71.19,71.19,71.1,71.18,761078.0,69.529,69.529,69.4411,69.5192,761078.0
2024-12-05 09:30:00,71.14,71.22,71.09,71.18,159703.0,69.4801,69.5583,69.4313,69.5192,159703.0
2024-12-05 09:35:00,71.19,71.21,71.16,71.2,29019.0,69.529,69.5485,69.4997,69.5387,29019.0
2024-12-05 09:40:00,71.21,71.27,71.21,71.26,76824.0,69.5485,69.6071,69.5485,69.5973,76824.0
2024-12-05 09:45:00,71.26,71.26,71.19,71.22,159986.0,69.5973,69.5973,69.529,69.5583,159986.0
2024-12-05 09:50:00,71.22,71.25,71.21,71.23,28993.0,69.5583,69.5876,69.5485,69.568,28993.0
2024-12-05 09:55:00,71.22,71.23,71.15,71.17,17785.0,69.5583,69.568,69.4899,69.5094,17785.0
2024-12-05 10:00:00,71.18,71.3,71.18,71.27,80500.0,69.5192,69.6364,69.5192,69.6071,80500.0
2024-12-05 10:05:00,71.28,71.29,71.24,71.25,28504.0,69.6169,69.6266,69.5778,69.5876,28504.0
2024-12-05 10:10:00,71.25,71.25,71.17,71.17,115732.0,69.5876,69.5876,69.5094,69.5094,115732.0
2024-12-05 10:15:00,71.17,71.19,71.14,71.17,29342.0,69.5094,69.529,69.4801,69.5094,29342.0
2024-12-05 10:20:00,71.17,71.18,71.11,71.12,14212.0,69.5094,69.5192,69.4508,69.4606,14212.0
2024-12-05 10:25:00,71.12,71.14,71.09,71.09,79108.0,69.4606,69.4801,69.4313,69.4313,79108.0
2024-12-05 10:30:00,71.09,71.14,71.08,71.11,38039.0,69.4313,69.4801,69.4215,69.4508,38039.0
2024-12-05 10:35:00,71.11,71.12,71.07,71.08,14167.0,69.4508,69.4606,69.4118,69.4215,14167.0
2024-12-05 10:40:00,71.08,71.1,71.03,71.07,9001.0,69.4215,69.4411,69.3727,69.4118,9001.0
2024-12-05 10:45:00,71.1,71.14,71.09,71.14,13298.0,69.4411,69.4801,69.4313,69.4801,13298.0
2024-12-05 10:50:00,71.14,71.19,71.12,71.17,16456.0,69.4801,69.529,69.4606,69.5094,16456.0
2024-12-05 10:55:00,71.16,71.17,71.13,71.14,6564.0,69.4997,69.5094,69.4704,69.4801,6564.0
2024-12-05 11:00:00,71.13,71.18,71.12,71.17,21019.0,69.4704,69.5192,69.4606,69.5094,21019.0
2024-12-05 11:05:00,71.16,71.18,71.14,71.18,10159.0,69.4997,69.5192,69.4801,69.5192,10159.0
2024-12-05 11:10:00,71.18,71.18,71.14,71.18,3608.0,69.5192,69.5192,69.4801,69.5192,3608.0
2024-12-05 11:15:00,71.17,71.21,71.17,71.19,5895.0,69.5094,69.5485,69.5094,69.529,5895.0
2024-12-05 11:20:00,71.19,71.23,71.18,71.21,26341.0,69.529,69.568,69.5192,69.5485,26341.0
2024-12-05 11:25:00,71.21,71.23,71.19,71.22,26920.0,69.5485,69.568,69.529,69.5583,26920.0
2024-12-05 11:30:00,71.22,71.23,71.19,71.2,23195.0,69.5583,69.568,69.529,69.5387,23195.0
2024-12-05 11:35:00,71.19,71.19,71.12,71.15,15186.0,69.529,69.529,69.4606,69.4899,15186.0
2024-12-05 11:40:00,71.14,71.15,71.13,71.15,10704.0,69.4801,69.4899,69.4704,69.4899,10704.0
2024-12-05 11:45:00,71.16,71.16,71.13,71.15,13264.0,69.4997,69.4997,69.4704,69.4899,13264.0
2024-12-05 11:50:00,71.15,71.15,71.12,71.15,37215.0,69.4899,69.4899,69.4606,69.4899,37215.0
2024-12-05 11:55:00,71.15,71.17,71.13,71.16,15410.0,69.4899,69.5094,69.4704,69.4997,15410.0
2024-12-05 12:00:00,71.16,71.19,71.15,71.18,13558.0,69.4997,69.529,69.4899,69.5192,13558.0
2024-12-05 12:05:00,71.19,71.22,71.18,71.22,9623.0,69.529,69.5583,69.5192,69.5583,9623.0
2024-12-05 12:10:00,71.22,71.23,71.17,71.19,7152.0,69.5583,69.568,69.5094,69.529,7152.0
2024-12-05 12:15:00,71.2,71.23,71.17,71.2,18205.0,69.5387,69.568,69.5094,69.5387,18205.0
2024-12-05 12:20:00,71.2,71.2,71.15,71.16,11618.0,69.5387,69.5387,69.4899,69.4997,11618.0
2024-12-05 12:25:00,71.15,71.2,71.14,71.17,24256.0,69.4899,69.5387,69.4801,69.5094,24256.0
2024-12-05 12:30:00,71.17,71.18,71.16,71.17,5170.0,69.5094,69.5192,69.4997,69.5094,5170.0
2024-12-05 12:35:00,71.16,71.16,71.14,71.15,4031.0,69.4997,69.4997,69.4801,69.4899,4031.0
2024-12-05 12:40:00,71.15,71.15,71.12,71.15,5547.0,69.4899,69.4899,69.4606,69.4899,5547.0
2024-12-05 12:45:00,71.14,71.17,71.14,71.16,5536.0,69.4801,69.5094,69.4801,69.4997,5536.0
2024-12-05 12:50:00,71.16,71.2,71.16,71.2,5821.0,69.4997,69.5387,69.4997,69.5387,5821.0
2024-12-05 12:55:00,71.2,71.2,71.16,71.17,4502.0,69.5387,69.5387,69.4997,69.5094,4502.0
2024-12-05 13:00:00,71.17,71.19,71.12,71.13,8637.0,69.5094,69.529,69.4606,69.4704,8637.0
2024-12-05 13:05:00,71.12,71.15,71.11,71.12,13998.0,69.4606,69.4899,69.4508,69.4606,13998.0
2024-12-05 13:10:00,71.12,71.12,71.1,71.11,6575.0,69.4606,69.4606,69.4411,69.4508,6575.0
2024-12-05 13:15:00,71.11,71.11,71.03,71.04,9587.0,69.4508,69.4508,69.3727,69.3825,9587.0
2024-12-05 13:20:00,71.05,71.06,70.96,70.96,17316.0,69.3922,69.402,69.3043,69.3043,17316.0
2024-12-05 13:25:00,70.95,71.0,70.95,70.97,9609.0,69.2946,69.3434,69.2946,69.3141,9609.0
2024-12-05 13:30:00,70.96,71.0,70.94,71.0,10739.0,69.3043,69.3434,69.2848,69.3434,10739.0
2024-12-05 13:35:00,71.01,71.04,71.0,71.03,5625.0,69.3532,69.3825,69.3434,69.3727,5625.0
2024-12-05 13:40:00,71.04,71.06,71.03,71.04,3967.0,69.3825,69.402,69.3727,69.3825,3967.0
2024-12-05 13:45:00,71.04,71.08,71.04,71.05,7472.0,69.3825,69.4215,69.3825,69.3922,7472.0
2024-12-05 13:50:00,71.05,71.06,71.01,71.02,9249.0,69.3922,69.402,69.3532,69.3629,9249.0
2024-12-05 13:55:00,71.02,71.05,70.99,71.04,7087.0,69.3629,69.3922,69.3336,69.3825,7087.0
2024-12-05 14:00:00,71.04,71.07,71.03,71.06,14881.0,69.3825,69.4118,69.3727,69.402,14881.0
2024-12-05 14:05:00,71.06,71.12,71.03,71.12,10251.0,69.402,69.4606,69.3727,69.4606,10251.0
2024-12-05 14:10:00,71.12,71.12,71.08,71.11,11845.0,69.4606,69.4606,69.4215,69.4508,11845.0
2024-12-05 14:15:00,71.11,71.11,71.09,71.09,6519.0,69.4508,69.4508,69.4313,69.4313,6519.0
2024-12-05 14:20:00,71.09,71.15,71.09,71.14,20117.0,69.4313,69.4899,69.4313,69.4801,20117.0
2024-12-05 14:25:00,71.13,71.13,71.06,71.06,61297.0,69.4704,69.4704,69.402,69.402,61297.0
2024-12-05 14:30:00,71.06,71.09,71.05,71.09,5939.0,69.402,69.4313,69.3922,69.4313,5939.0
2024-12-05 14:35:00,71.09,71.14,71.09,71.13,6002.0,69.4313,69.4801,69.4313,69.4704,6002.0
2024-12-05 14:40:00,71.13,71.13,71.12,71.13,3489.0,69.4704,69.4704,69.4606,69.4704,3489.0
2024-12-05 14:45:00,71.13,71.15,71.12,71.13,8858.0,69.4704,69.4899,69.4606,69.4704,8858.0
2024-12-05 14:50:00,71.13,71.16,71.13,71.16,9401.0,69.4704,69.4997,69.4704,69.4997,9401.0
2024-12-05 14:55:00,71.16,71.16,71.12,71.12,6627.0,69.4997,69.4997,69.4606,69.4606,6627.0
2024-12-05 15:00:00,71.12,71.12,71.07,71.08,10744.0,69.4606,69.4606,69.4118,69.4215,10744.0
2024-12-05 15:05:00,71.08,71.12,71.07,71.12,5423.0,69.4215,69.4606,69.4118,69.4606,5423.0
2024-12-05 15:10:00,71.13,71.13,71.08,71.09,13911.0,69.4704,69.4704,69.4215,69.4313,13911.0
2024-12-05 15:15:00,71.09,71.1,71.05,71.06,12536.0,69.4313,69.4411,69.3922,69.402,12536.0
2024-12-05 15:20:00,71.06,71.11,71.06,71.09,14460.0,69.402,69.4508,69.402,69.4313,14460.0
2024-12-05 15:25:00,71.08,71.09,71.03,71.05,28789.0,69.4215,69.4313,69.3727,69.3922,28789.0
2024-12-05 15:30:00,71.05,71.06,71.04,71.06,15547.0,69.3922,69.402,69.3825,69.402,15547.0
2024-12-05 15:35:00,71.06,71.06,71.01,71.02,36573.0,69.402,69.402,69.3532,69.3629,36573.0
2024-12-05 15:40:00,71.03,71.04,71.02,71.04,33413.0,69.3727,69.3825,69.3629,69.3825,33413.0
2024-12-05 15:45:00,71.04,71.06,71.03,71.05,86037.0,69.3825,69.402,69.3727,69.3922,86037.0
2024-12-05 15:50:00,71.05,71.07,70.99,71.0,86593.0,69.3922,69.4118,69.3336,69.3434,86593.0
2024-12-05 15:55:00,71.0,71.02,70.98,71.02,368815.0,69.3434,69.3629,69.3239,69.3629,368815.0
2024-12-06 09:30:00,71.18,71.18,71.09,71.15,54564.0,69.5192,69.5192,69.4313,69.4899,54564.0
2024-12-06 09:35:00,71.15,71.16,71.08,71.12,56278.0,69.4899,69.4997,69.4215,69.4606,56278.0
2024-12-06 09:40:00,71.12,71.16,71.05,71.16,68228.0,69.4606,69.4997,69.3922,69.4997,68228.0
2024-12-06 09:45:00,71.15,71.17,71.11,71.12,18886.0,69.4899,69.5094,69.4508,69.4606,18886.0
2024-12-06 09:50:00,71.12,71.13,71.05,71.05,25656.0,69.4606,69.4704,69.3922,69.3922,25656.0
2024-12-06 09:55:00,71.05,71.06,71.0,71.06,40416.0,69.3922,69.402,69.3434,69.402,40416.0
2024-12-06 10:00:00,71.06,71.07,71.02,71.07,34028.0,69.402,69.4118,69.3629,69.4118,34028.0
2024-12-06 10:05:00,71.04,71.05,71.02,71.02,18821.0,69.3825,69.3922,69.3629,69.3629,18821.0
2024-12-06 10:10:00,71.01,71.03,70.96,70.97,40284.0,69.3532,69.3727,69.3043,69.3141,40284.0
2024-12-06 10:15:00,70.95,70.99,70.93,70.98,52014.0,69.2946,69.3336,69.275,69.3239,52014.0
2024-12-06 10:20:00,70.98,71.01,70.96,70.98,29372.0,69.3239,69.3532,69.3043,69.3239,29372.0
2024-12-06 10:25:00,70.98,71.05,70.98,71.03,30521.0,69.3239,69.3922,69.3239,69.3727,30521.0
2024-12-06 10:30:00,71.03,71.05,71.0,71.03,20237.0,69.3727,69.3922,69.3434,69.3727,20237.0
2024-12-06 10:35:00,71.03,71.09,71.02,71.06,25693.0,69.3727,69.4313,69.3629,69.402,25693.0
2024-12-06 10:40:00,71.04,71.05,71.02,71.02,25318.0,69.3825,69.3922,69.3629,69.3629,25318.0
2024-12-06 10:45:00,71.02,71.08,71.02,71.07,49273.0,69.3629,69.4215,69.3629,69.4118,49273.0
2024-12-06 10:50:00,71.07,71.08,71.03,71.04,14546.0,69.4118,69.4215,69.3727,69.3825,14546.0
2024-12-06 10:55:00,71.03,71.06,71.03,71.05,19286.0,69.3727,69.402,69.3727,69.3922,19286.0
2024-12-06 11:00:00,71.05,71.05,71.01,71.01,12393.0,69.3922,69.3922,69.3532,69.3532,12393.0
2024-12-06 11:05:00,71.02,71.04,71.0,71.0,9662.0,69.3629,69.3825,69.3434,69.3434,9662.0
2024-12-06 11:10:00,70.99,70.99,70.96,70.98,17367.0,69.3336,69.3336,69.3043,69.3239,17367.0
2024-12-06 11:15:00,70.98,71.0,70.98,71.0,13780.0,69.3239,69.3434,69.3239,69.3434,13780.0
2024-12-06 11:20:00,70.98,71.02,70.98,71.01,13378.0,69.3239,69.3629,69.3239,69.3532,13378.0
2024-12-06 11:25:00,71.01,71.05,71.0,71.04,12811.0,69.3532,69.3922,69.3434,69.3825,12811.0
2024-12-06 11:30:00,71.04,71.08,71.04,71.08,11384.0,69.3825,69.4215,69.3825,69.4215,11384.0
2024-12-06 11:35:00,71.08,71.09,71.05,71.06,13803.0,69.4215,69.4313,69.3922,69.402,13803.0
2024-12-06 11:40:00,71.06,71.08,71.04,71.08,20900.0,69.402,69.4215,69.3825,69.4215,20900.0
2024-12-06 11:45:00,71.09,71.09,71.02,71.02,17926.0,69.4313,69.4313,69.3629,69.3629,17926.0
2024-12-06 11:50:00,71.03,71.07,71.02,71.04,29960.0,69.3727,69.4118,69.3629,69.3825,29960.0
2024-12-06 11:55:00,71.04,71.06,71.04,71.05,13437.0,69.3825,69.402,69.3825,69.3922,13437.0
2024-12-06 12:00:00,71.04,71.05,70.94,70.94,25552.0,69.3825,69.3922,69.2848,69.2848,25552.0
2024-12-06 12:05:00,70.94,70.99,70.94,70.98,9682.0,69.2848,69.3336,69.2848,69.3239,9682.0
2024-12-06 12:10:00,70.99,71.01,70.97,71.0,20450.0,69.3336,69.3532,69.3141,69.3434,20450.0
2024-12-06 12:15:00,70.99,71.01,70.98,70.98,26329.0,69.3336,69.3532,69.3239,69.3239,26329.0
2024-12-06 12:20:00,70.98,71.02,70.98,70.99,14849.0,69.3239,69.3629,69.3239,69.3336,14849.0
2024-12-06 12:25:00,70.99,71.03,70.99,71.03,8730.0,69.3336,69.3727,69.3336,69.3727,8730.0
2024-12-06 12:30:00,71.03,71.03,71.01,71.02,7067.0,69.3727,69.3727,69.3532,69.3629,7067.0
2024-12-06 12:35:00,71.03,71.04,71.02,71.03,8670.0,69.3727,69.3825,69.3629,69.3727,8670.0
2024-12-06 12:40:00,71.03,71.03,70.98,71.0,13308.0,69.3727,69.3727,69.3239,69.3434,13308.0
2024-12-06 12:45:00,71.0,71.02,71.0,71.02,8966.0,69.3434,69.3629,69.3434,69.3629,8966.0
2024-12-06 12:50:00,71.03,71.04,71.02,71.02,8844.0,69.3727,69.3825,69.3629,69.3629,8844.0
2024-12-06 12:55:00,71.01,71.01,70.99,71.0,5149.0,69.3532,69.3532,69.3336,69.3434,5149.0
2024-12-06 13:00:00,71.0,71.02,70.99,71.01,12200.0,69.3434,69.3629,69.3336,69.3532,12200.0
2024-12-06 13:05:00,71.01,71.05,71.01,71.04,29091.0,69.3532,69.3922,69.3532,69.3825,29091.0
2024-12-06 13:10:00,71.04,71.1,71.04,71.07,26449.0,69.3825,69.4411,69.3825,69.4118,26449.0
2024-12-06 13:15:00,71.07,71.1,71.07,71.09,40024.0,69.4118,69.4411,69.4118,69.4313,40024.0
2024-12-06 13:20:00,71.09,71.11,71.09,71.1,15622.0,69.4313,69.4508,69.4313,69.4411,15622.0
2024-12-06 13:25:00,71.11,71.12,71.1,71.1,15270.0,69.4508,69.4606,69.4411,69.4411,15270.0
2024-12-06 13:30:00,71.08,71.09,71.02,71.02,25801.0,69.4215,69.4313,69.3629,69.3629,25801.0
2024-12-06 13:35:00,71.03,71.04,71.02,71.03,22210.0,69.3727,69.3825,69.3629,69.3727,22210.0
2024-12-06 13:40:00,71.03,71.04,71.02,71.02,43829.0,69.3727,69.3825,69.3629,69.3629,43829.0
2024-12-06 13:45:00,71.03,71.04,71.02,71.03,18830.0,69.3727,69.3825,69.3629,69.3727,18830.0
2024-12-06 13:50:00,71.02,71.04,71.02,71.04,27504.0,69.3629,69.3825,69.3629,69.3825,27504.0
2024-12-06 13:55:00,71.04,71.04,71.03,71.03,26549.0,69.3825,69.3825,69.3727,69.3727,26549.0
2024-12-06 14:00:00,71.03,71.05,71.01,71.01,30408.0,69.3727,69.3922,69.3532,69.3532,30408.0
2024-12-06 14:05:00,71.01,71.01,70.96,70.97,13557.0,69.3532,69.3532,69.3043,69.3141,13557.0
2024-12-06 14:10:00,70.97,70.97,70.93,70.96,24589.0,69.3141,69.3141,69.275,69.3043,24589.0
2024-12-06 14:15:00,70.95,70.96,70.92,70.95,10305.0,69.2946,69.3043,69.2653,69.2946,10305.0
2024-12-06 14:20:00,70.94,70.98,70.93,70.96,7868.0,69.2848,69.3239,69.275,69.3043,7868.0
2024-12-06 14:25:00,70.95,70.98,70.95,70.96,8296.0,69.2946,69.3239,69.2946,69.3043,8296.0
2024-12-06 14:30:00,70.95,70.97,70.94,70.97,6056.0,69.2946,69.3141,69.2848,69.3141,6056.0
2024-12-06 14:35:00,70.97,70.97,70.96,70.97,9733.0,69.3141,69.3141,69.3043,69.3141,9733.0
2024-12-06 14:40:00,70.96,70.98,70.94,70.98,17958.0,69.3043,69.3239,69.2848,69.3239,17958.0
2024-12-06 14:45:00,70.98,71.01,70.98,70.98,6632.0,69.3239,69.3532,69.3239,69.3239,6632.0
2024-12-06 14:50:00,70.98,71.02,70.98,71.0,12979.0,69.3239,69.3629,69.3239,69.3434,12979.0
2024-12-06 14:55:00,71.0,71.01,70.98,71.0,13700.0,69.3434,69.3532,69.3239,69.3434,13700.0
2024-12-06 15:00:00,71.0,71.02,70.99,71.0,22515.0,69.3434,69.3629,69.3336,69.3434,22515.0
2024-12-06 15:05:00,71.0,71.0,70.99,70.99,10448.0,69.3434,69.3434,69.3336,69.3336,10448.0
2024-12-06 15:10:00,71.0,71.0,70.99,71.0,7910.0,69.3434,69.3434,69.3336,69.3434,7910.0
2024-12-06 15:15:00,71.0,71.01,70.99,71.01,11953.0,69.3434,69.3532,69.3336,69.3532,11953.0
2024-12-06 15:20:00,71.02,71.02,71.0,71.01,10386.0,69.3629,69.3629,69.3434,69.3532,10386.0
2024-12-06 15:25:00,71.01,71.02,71.0,71.01,16565.0,69.3532,69.3629,69.3434,69.3532,16565.0
2024-12-06 15:30:00,71.02,71.02,71.0,71.02,10738.0,69.3629,69.3629,69.3434,69.3629,10738.0
2024-12-06 15:35:00,71.02,71.03,71.01,71.03,10128.0,69.3629,69.3727,69.3532,69.3727,10128.0
2024-12-06 15:40:00,71.03,71.03,71.02,71.03,5552.0,69.3727,69.3727,69.3629,69.3727,5552.0
2024-12-06 15:45:00,71.03,71.06,71.02,71.06,52971.0,69.3727,69.402,69.3629,69.402,52971.0
2024-12-06 15:50:00,71.06,71.12,71.06,71.09,76239.0,69.402,69.4606,69.402,69.4313,76239.0
2024-12-06 15:55:00,71.09,71.1,71.02,71.09,374492.0,69.4313,69.4411,69.3629,69.4313,374492.0
2024-12-09 09:30:00,70.94,70.96,70.88,70.89,91466.0,69.2848,69.3043,69.2262,69.236,91466.0
2024-12-09 09:35:00,70.9,70.93,70.88,70.89,67113.0,69.2457,69.275,69.2262,69.236,67113.0
2024-12-09 09:40:00,70.89,70.95,70.89,70.92,49100.0,69.236,69.2946,69.236,69.2653,49100.0
2024-12-09 09:45:00,70.93,70.98,70.92,70.98,167190.0,69.275,69.3239,69.2653,69.3239,167190.0
2024-12-09 09:50:00,70.98,71.01,70.97,71.01,125030.0,69.3239,69.3532,69.3141,69.3532,125030.0
2024-12-09 09:55:00,71.0,71.01,70.97,70.97,51636.0,69.3434,69.3532,69.3141,69.3141,51636.0
2024-12-09 10:00:00,70.97,71.01,70.96,70.96,49636.0,69.3141,69.3532,69.3043,69.3043,49636.0
2024-12-09 10:05:00,70.96,70.97,70.93,70.94,37878.0,69.3043,69.3141,69.275,69.2848,37878.0
2024-12-09 10:10:00,70.93,70.95,70.92,70.94,27482.0,69.275,69.2946,69.2653,69.2848,27482.0
2024-12-09 10:15:00,70.93,70.93,70.9,70.92,17887.0,69.275,69.275,69.2457,69.2653,17887.0
2024-12-09 10:20:00,70.91,70.92,70.87,70.88,21170.0,69.2555,69.2653,69.2164,69.2262,21170.0
2024-12-09 10:25:00,70.88,70.88,70.81,70.82,12484.0,69.2262,69.2262,69.1578,69.1676,12484.0
2024-12-09 10:30:00,70.82,70.85,70.81,70.81,13274.0,69.1676,69.1969,69.1578,69.1578,13274.0
2024-12-09 10:35:00,70.8,70.83,70.77,70.78,11436.0,69.1481,69.1774,69.1188,69.1285,11436.0
2024-12-09 10:40:00,70.78,70.83,70.77,70.78,21305.0,69.1285,69.1774,69.1188,69.1285,21305.0
2024-12-09 10:45:00,70.78,70.79,70.67,70.7,10169.0,69.1285,69.1383,69.0211,69.0504,10169.0
2024-12-09 10:50:00,70.69,70.72,70.68,70.7,18470.0,69.0406,69.0699,69.0309,69.0504,18470.0
2024-12-09 10:55:00,70.7,70.7,70.66,70.67,14310.0,69.0504,69.0504,69.0113,69.0211,14310.0
2024-12-09 11:00:00,70.67,70.69,70.61,70.61,26892.0,69.0211,69.0406,68.9625,68.9625,26892.0
2024-12-09 11:05:00,70.62,70.63,70.56,70.56,4889.0,68.9723,68.982,68.9137,68.9137,4889.0
2024-12-09 11:10:00,70.56,70.59,70.54,70.56,28075.0,68.9137,68.943,68.8941,68.9137,28075.0
2024-12-09 11:15:00,70.56,70.6,70.54,70.59,21767.0,68.9137,68.9527,68.8941,68.943,21767.0
2024-12-09 11:20:00,70.59,70.64,70.58,70.64,11172.0,68.943,68.9918,68.9332,68.9918,11172.0
2024-12-09 11:25:00,70.63,70.68,70.63,70.66,18715.0,68.982,69.0309,68.982,69.0113,18715.0
2024-12-09 11:30:00,70.67,70.7,70.64,70.67,15933.0,69.0211,69.0504,68.9918,69.0211,15933.0
2024-12-09 11:35:00,70.66,70.66,70.62,70.65,8482.0,69.0113,69.0113,68.9723,69.0016,8482.0
2024-12-09 11:40:00,70.65,70.68,70.64,70.66,18024.0,69.0016,69.0309,68.9918,69.0113,18024.0
2024-12-09 11:45:00,70.66,70.69,70.65,70.69,47979.0,69.0113,69.0406,69.0016,69.0406,47979.0
2024-12-09 11:50:00,70.69,70.71,70.68,70.69,22234.0,69.0406,69.0602,69.0309,69.0406,22234.0
2024-12-09 11:55:00,70.68,70.69,70.66,70.67,14829.0,69.0309,69.0406,69.0113,69.0211,14829.0
2024-12-09 12:00:00,70.66,70.66,70.64,70.64,6289.0,69.0113,69.0113,68.9918,68.9918,6289.0
2024-12-09 12:05:00,70.64,70.65,70.62,70.65,6079.0,68.9918,69.0016,68.9723,69.0016,6079.0
2024-12-09 12:10:00,70.64,70.65,70.63,70.65,13294.0,68.9918,69.0016,68.982,69.0016,13294.0
2024-12-09 12:15:00,70.65,70.66,70.62,70.66,16318.0,69.0016,69.0113,68.9723,69.0113,16318.0
2024-12-09 12:20:00,70.66,70.66,70.62,70.63,21997.0,69.0113,69.0113,68.9723,68.982,21997.0
2024-12-09 12:25:00,70.63,70.66,70.61,70.64,14916.0,68.982,69.0113,68.9625,68.9918,14916.0
2024-12-09 12:30:00,70.64,70.64,70.59,70.61,24511.0,68.9918,68.9918,68.943,68.9625,24511.0
2024-12-09 12:35:00,70.61,70.65,70.6,70.65,20337.0,68.9625,69.0016,68.9527,69.0016,20337.0
2024-12-09 12:40:00,70.65,70.68,70.63,70.67,14395.0,69.0016,69.0309,68.982,69.0211,14395.0
2024-12-09 12:45:00,70.67,70.67,70.65,70.67,25643.0,69.0211,69.0211,69.0016,69.0211,25643.0
2024-12-09 12:50:00,70.67,70.67,70.63,70.63,5691.0,69.0211,69.0211,68.982,68.982,5691.0
2024-12-09 12:55:00,70.62,70.62,70.59,70.59,4362.0,68.9723,68.9723,68.943,68.943,4362.0
2024-12-09 13:00:00,70.58,70.59,70.55,70.57,18170.0,68.9332,68.943,68.9039,68.9234,18170.0
2024-12-09 13:05:00,70.58,70.59,70.57,70.58,7004.0,68.9332,68.943,68.9234,68.9332,7004.0
2024-12-09 13:10:00,70.58,70.62,70.57,70.61,7755.0,68.9332,68.9723,68.9234,68.9625,7755.0
2024-12-09 13:15:00,70.61,70.62,70.6,70.61,9409.0,68.9625,68.9723,68.9527,68.9625,9409.0
2024-12-09 13:20:00,70.62,70.62,70.58,70.59,12433.0,68.9723,68.9723,68.9332,68.943,12433.0
2024-12-09 13:25:00,70.59,70.6,70.58,70.59,5309.0,68.943,68.9527,68.9332,68.943,5309.0
2024-12-09 13:30:00,70.58,70.59,70.58,70.58,6761.0,68.9332,68.943,68.9332,68.9332,6761.0
2024-12-09 13:35:00,70.59,70.63,70.58,70.63,16322.0,68.943,68.982,68.9332,68.982,16322.0
2024-12-09 13:40:00,70.63,70.65,70.62,70.65,8134.0,68.982,69.0016,68.9723,69.0016,8134.0
2024-12-09 13:45:00,70.65,70.66,70.64,70.66,8664.0,69.0016,69.0113,68.9918,69.0113,8664.0
2024-12-09 13:50:00,70.66,70.68,70.65,70.67,17070.0,69.0113,69.0309,69.0016,69.0211,17070.0
2024-12-09 13:55:00,70.67,70.68,70.64,70.65,11225.0,69.0211,69.0309,68.9918,69.0016,11225.0
2024-12-09 14:00:00,70.63,70.64,70.59,70.59,7349.0,68.982,68.9918,68.943,68.943,7349.0
2024-12-09 14:05:00,70.59,70.63,70.58,70.63,15667.0,68.943,68.982,68.9332,68.982,15667.0
2024-12-09 14:10:00,70.63,70.64,70.61,70.62,2837.0,68.982,68.9918,68.9625,68.9723,2837.0
2024-12-09 14:15:00,70.63,70.63,70.61,70.62,14292.0,68.982,68.982,68.9625,68.9723,14292.0
2024-12-09 14:20:00,70.62,70.66,70.61,70.66,12150.0,68.9723,69.0113,68.9625,69.0113,12150.0
2024-12-09 14:25:00,70.65,70.65,70.62,70.63,6203.0,69.0016,69.0016,68.9723,68.982,6203.0
2024-12-09 14:30:00,70.63,70.64,70.61,70.64,2955.0,68.982,68.9918,68.9625,68.9918,2955.0
2024-12-09 14:35:00,70.63,70.65,70.62,70.63,8722.0,68.982,69.0016,68.9723,68.982,8722.0
2024-12-09 14:40:00,70.63,70.63,70.57,70.59,19027.0,68.982,68.982,68.9234,68.943,19027.0
2024-12-09 14:45:00,70.58,70.59,70.56,70.57,17133.0,68.9332,68.943,68.9137,68.9234,17133.0
2024-12-09 14:50:00,70.57,70.57,70.52,70.56,7056.0,68.9234,68.9234,68.8746,68.9137,7056.0
2024-12-09 14:55:00,70.57,70.6,70.57,70.59,9232.0,68.9234,68.9527,68.9234,68.943,9232.0
2024-12-09 15:00:00,70.59,70.59,70.53,70.54,13053.0,68.943,68.943,68.8844,68.8941,13053.0
2024-12-09 15:05:00,70.55,70.57,70.53,70.56,13167.0,68.9039,68.9234,68.8844,68.9137,13167.0
2024-12-09 15:10:00,70.56,70.56,70.52,70.53,16450.0,68.9137,68.9137,68.8746,68.8844,16450.0
2024-12-09 15:15:00,70.54,70.56,70.51,70.52,17570.0,68.8941,68.9137,68.8648,68.8746,17570.0
2024-12-09 15:20:00,70.52,70.52,70.47,70.48,15543.0,68.8746,68.8746,68.8258,68.8355,15543.0
2024-12-09 15:25:00,70.48,70.5,70.47,70.48,6368.0,68.8355,68.8551,68.8258,68.8355,6368.0
2024-12-09 15:30:00,70.48,70.51,70.47,70.48,14181.0,68.8355,68.8648,68.8258,68.8355,14181.0
2024-12-09 15:35:00,70.48,70.5,70.47,70.5,10406.0,68.8355,68.8551,68.8258,68.8551,10406.0
2024-12-09 15:40:00,70.49,70.52,70.49,70.51,16456.0,68.8453,68.8746,68.8453,68.8648,16456.0
2024-12-09 15:45:00,70.51,70.52,70.49,70.52,88916.0,68.8648,68.8746,68.8453,68.8746,88916.0
2024-12-09 15:50:00,70.52,70.54,70.51,70.52,98363.0,68.8746,68.8941,68.8648,68.8746,98363.0
2024-12-09 15:55:00,70.52,70.52,70.46,70.48,439192.0,68.8746,68.8746,68.816,68.8355,439192.0
2024-12-10 09:30:00,70.32,70.39,70.27,70.28,85517.0,68.6793,68.7476,68.6304,68.6402,85517.0
2024-12-10 09:35:00,70.29,70.31,70.26,70.27,55870.0,68.65,68.6695,68.6207,68.6304,55870.0
2024-12-10 09:40:00,70.27,70.31,70.24,70.31,54676.0,68.6304,68.6695,68.6011,68.6695,54676.0
2024-12-10 09:45:00,70.31,70.35,70.24,70.25,39094.0,68.6695,68.7086,68.6011,68.6109,39094.0
2024-12-10 09:50:00,70.24,70.24,70.17,70.18,153418.0,68.6011,68.6011,68.5328,68.5425,153418.0
2024-12-10 09:55:00,70.19,70.22,70.18,70.2,20231.0,68.5523,68.5816,68.5425,68.5621,20231.0
2024-12-10 10:00:00,70.21,70.22,70.14,70.16,30473.0,68.5718,68.5816,68.5035,68.523,30473.0
2024-12-10 10:05:00,70.16,70.17,70.11,70.12,12370.0,68.523,68.5328,68.4742,68.4839,12370.0
2024-12-10 10:10:00,70.11,70.12,70.08,70.12,8500.0,68.4742,68.4839,68.4449,68.4839,8500.0
2024-12-10 10:15:00,70.12,70.13,70.09,70.11,4684.0,68.4839,68.4937,68.4546,68.4742,4684.0
2024-12-10 10:20:00,70.11,70.11,70.09,70.11,18624.0,68.4742,68.4742,68.4546,68.4742,18624.0
2024-12-10 10:25:00,70.09,70.1,70.06,70.06,29929.0,68.4546,68.4644,68.4253,68.4253,29929.0
2024-12-10 10:30:00,70.06,70.16,70.06,70.15,19108.0,68.4253,68.523,68.4253,68.5132,19108.0
2024-12-10 10:35:00,70.15,70.17,70.13,70.17,18152.0,68.5132,68.5328,68.4937,68.5328,18152.0
2024-12-10 10:40:00,70.16,70.22,70.15,70.2,19902.0,68.523,68.5816,68.5132,68.5621,19902.0
2024-12-10 10:45:00,70.22,70.26,70.21,70.26,6746.0,68.5816,68.6207,68.5718,68.6207,6746.0
2024-12-10 10:50:00,70.26,70.26,70.19,70.19,18570.0,68.6207,68.6207,68.5523,68.5523,18570.0
2024-12-10 10:55:00,70.19,70.2,70.18,70.19,22261.0,68.5523,68.5621,68.5425,68.5523,22261.0
2024-12-10 11:00:00,70.19,70.24,70.18,70.22,18197.0,68.5523,68.6011,68.5425,68.5816,18197.0
2024-12-10 11:05:00,70.21,70.21,70.1,70.11,9083.0,68.5718,68.5718,68.4644,68.4742,9083.0
2024-12-10 11:10:00,70.12,70.16,70.11,70.15,32380.0,68.4839,68.523,68.4742,68.5132,32380.0
2024-12-10 11:15:00,70.15,70.15,70.12,70.14,20030.0,68.5132,68.5132,68.4839,68.5035,20030.0
2024-12-10 11:20:00,70.14,70.18,70.13,70.16,20215.0,68.5035,68.5425,68.4937,68.523,20215.0
2024-12-10 11:25:00,70.17,70.21,70.16,70.17,45566.0,68.5328,68.5718,68.523,68.5328,45566.0
2024-12-10 11:30:00,70.17,70.19,70.14,70.17,21277.0,68.5328,68.5523,68.5035,68.5328,21277.0
2024-12-10 11:35:00,70.17,70.18,70.16,70.17,28478.0,68.5328,68.5425,68.523,68.5328,28478.0
2024-12-10 11:40:00,70.17,70.19,70.15,70.19,12845.0,68.5328,68.5523,68.5132,68.5523,12845.0
2024-12-10 11:45:00,70.18,70.2,70.16,70.19,11118.0,68.5425,68.5621,68.523,68.5523,11118.0
2024-12-10 11:50:00,70.2,70.23,70.19,70.2,45601.0,68.5621,68.5914,68.5523,68.5621,45601.0
2024-12-10 11:55:00,70.2,70.25,70.2,70.23,22806.0,68.5621,68.6109,68.5621,68.5914,22806.0
2024-12-10 12:00:00,70.23,70.23,70.21,70.23,5986.0,68.5914,68.5914,68.5718,68.5914,5986.0
2024-12-10 12:05:00,70.23,70.25,70.21,70.24,14520.0,68.5914,68.6109,68.5718,68.6011,14520.0
2024-12-10 12:10:00,70.24,70.26,70.21,70.22,6986.0,68.6011,68.6207,68.5718,68.5816,6986.0
2024-12-10 12:15:00,70.21,70.23,70.21,70.23,3699.0,68.5718,68.5914,68.5718,68.5914,3699.0
2024-12-10 12:20:00,70.22,70.24,70.21,70.22,24290.0,68.5816,68.6011,68.5718,68.5816,24290.0
2024-12-10 12:25:00,70.22,70.24,70.21,70.21,3353.0,68.5816,68.6011,68.5718,68.5718,3353.0
2024-12-10 12:30:00,70.2,70.25,70.2,70.24,8373.0,68.5621,68.6109,68.5621,68.6011,8373.0
2024-12-10 12:35:00,70.25,70.26,70.23,70.24,12976.0,68.6109,68.6207,68.5914,68.6011,12976.0
2024-12-10 12:40:00,70.24,70.27,70.22,70.27,4206.0,68.6011,68.6304,68.5816,68.6304,4206.0
2024-12-10 12:45:00,70.27,70.29,70.26,70.28,6970.0,68.6304,68.65,68.6207,68.6402,6970.0
2024-12-10 12:50:00,70.28,70.28,70.22,70.23,5687.0,68.6402,68.6402,68.5816,68.5914,5687.0
2024-12-10 12:55:00,70.23,70.23,70.22,70.22,7342.0,68.5914,68.5914,68.5816,68.5816,7342.0
2024-12-10 13:00:00,70.23,70.23,70.21,70.22,2393.0,68.5914,68.5914,68.5718,68.5816,2393.0
2024-12-10 13:05:00,70.22,70.24,70.2,70.22,21224.0,68.5816,68.6011,68.5621,68.5816,21224.0
2024-12-10 13:10:00,70.23,70.25,70.22,70.23,15184.0,68.5914,68.6109,68.5816,68.5914,15184.0
2024-12-10 13:15:00,70.23,70.27,70.23,70.27,8792.0,68.5914,68.6304,68.5914,68.6304,8792.0
2024-12-10 13:20:00,70.27,70.29,70.26,70.28,9677.0,68.6304,68.65,68.6207,68.6402,9677.0
2024-12-10 13:25:00,70.28,70.3,70.27,70.28,5381.0,68.6402,68.6597,68.6304,68.6402,5381.0
2024-12-10 13:30:00,70.28,70.3,70.27,70.3,5236.0,68.6402,68.6597,68.6304,68.6597,5236.0
2024-12-10 13:35:00,70.31,70.33,70.3,70.33,4992.0,68.6695,68.689,68.6597,68.689,4992.0
2024-12-10 13:40:00,70.33,70.34,70.29,70.3,12009.0,68.689,68.6988,68.65,68.6597,12009.0
2024-12-10 13:45:00,70.3,70.32,70.29,70.32,7957.0,68.6597,68.6793,68.65,68.6793,7957.0
2024-12-10 13:50:00,70.31,70.32,70.29,70.3,11186.0,68.6695,68.6793,68.65,68.6597,11186.0
2024-12-10 13:55:00,70.3,70.31,70.28,70.28,7610.0,68.6597,68.6695,68.6402,68.6402,7610.0
2024-12-10 14:00:00,70.28,70.3,70.25,70.27,13580.0,68.6402,68.6597,68.6109,68.6304,13580.0
2024-12-10 14:05:00,70.27,70.28,70.26,70.28,2956.0,68.6304,68.6402,68.6207,68.6402,2956.0
2024-12-10 14:10:00,70.27,70.27,70.25,70.26,17887.0,68.6304,68.6304,68.6109,68.6207,17887.0
2024-12-10 14:15:00,70.26,70.28,70.25,70.27,6811.0,68.6207,68.6402,68.6109,68.6304,6811.0
2024-12-10 14:20:00,70.28,70.31,70.28,70.3,14764.0,68.6402,68.6695,68.6402,68.6597,14764.0
2024-12-10 14:25:00,70.29,70.3,70.27,70.29,12393.0,68.65,68.6597,68.6304,68.65,12393.0
2024-12-10 14:30:00,70.29,70.29,70.26,70.27,13083.0,68.65,68.65,68.6207,68.6304,13083.0
2024-12-10 14:35:00,70.28,70.28,70.26,70.26,31354.0,68.6402,68.6402,68.6207,68.6207,31354.0
2024-12-10 14:40:00,70.27,70.3,70.25,70.3,7871.0,68.6304,68.6597,68.6109,68.6597,7871.0
2024-12-10 14:45:00,70.27,70.29,70.26,70.27,5491.0,68.6304,68.65,68.6207,68.6304,5491.0
2024-12-10 14:50:00,70.26,70.26,70.23,70.25,23107.0,68.6207,68.6207,68.5914,68.6109,23107.0
2024-12-10 14:55:00,70.25,70.26,70.24,70.25,15215.0,68.6109,68.6207,68.6011,68.6109,15215.0
2024-12-10 15:00:00,70.25,70.25,70.19,70.2,10208.0,68.6109,68.6109,68.5523,68.5621,10208.0
2024-12-10 15:05:00,70.2,70.21,70.17,70.21,10927.0,68.5621,68.5718,68.5328,68.5718,10927.0
2024-12-10 15:10:00,70.2,70.21,70.16,70.17,16937.0,68.5621,68.5718,68.523,68.5328,16937.0
2024-12-10 15:15:00,70.17,70.19,70.16,70.17,8002.0,68.5328,68.5523,68.523,68.5328,8002.0
2024-12-10 15:20:00,70.17,70.17,70.14,70.17,10304.0,68.5328,68.5328,68.5035,68.5328,10304.0
2024-12-10 15:25:00,70.16,70.16,70.15,70.16,16704.0,68.523,68.523,68.5132,68.523,16704.0
2024-12-10 15:30:00,70.16,70.17,70.14,70.16,40315.0,68.523,68.5328,68.5035,68.523,40315.0
2024-12-10 15:35:00,70.16,70.18,70.14,70.16,15451.0,68.523,68.5425,68.5035,68.523,15451.0
2024-12-10 15:40:00,70.16,70.19,70.15,70.17,15505.0,68.523,68.5523,68.5132,68.5328,15505.0
2024-12-10 15:45:00,70.18,70.19,70.11,70.11,72226.0,68.5425,68.5523,68.4742,68.4742,72226.0
2024-12-10 15:50:00,70.11,70.14,70.06,70.08,50243.0,68.4742,68.5035,68.4253,68.4449,50243.0
2024-12-10 15:55:00,70.08,70.11,70.05,70.07,295744.0,68.4449,68.4742,68.4156,68.4351,295744.0
2024-12-11 09:30:00,70.81,70.9,70.8,70.89,151708.0,69.1578,69.2457,69.1481,69.236,151708.0
2024-12-11 09:35:00,70.89,70.91,70.82,70.84,58469.0,69.236,69.2555,69.1676,69.1871,58469.0
2024-12-11 09:40:00,70.84,70.9,70.82,70.9,47851.0,69.1871,69.2457,69.1676,69.2457,47851.0
2024-12-11 09:45:00,70.91,70.95,70.9,70.92,24144.0,69.2555,69.2946,69.2457,69.2653,24144.0
2024-12-11 09:50:00,70.9,70.92,70.88,70.9,14376.0,69.2457,69.2653,69.2262,69.2457,14376.0
2024-12-11 09:55:00,70.9,70.9,70.84,70.89,24460.0,69.2457,69.2457,69.1871,69.236,24460.0
2024-12-11 10:00:00,70.89,70.89,70.81,70.85,10964.0,69.236,69.236,69.1578,69.1969,10964.0
2024-12-11 10:05:00,70.86,70.86,70.81,70.84,64055.0,69.2067,69.2067,69.1578,69.1871,64055.0
2024-12-11 10:10:00,70.83,70.92,70.83,70.91,57639.0,69.1774,69.2653,69.1774,69.2555,57639.0
2024-12-11 10:15:00,70.92,70.93,70.87,70.88,27231.0,69.2653,69.275,69.2164,69.2262,27231.0
2024-12-11 10:20:00,70.89,70.91,70.84,70.84,51099.0,69.236,69.2555,69.1871,69.1871,51099.0
2024-12-11 10:25:00,70.84,70.85,70.81,70.82,15029.0,69.1871,69.1969,69.1578,69.1676,15029.0
2024-12-11 10:30:00,70.83,70.88,70.83,70.83,9720.0,69.1774,69.2262,69.1774,69.1774,9720.0
2024-12-11 10:35:00,70.83,70.87,70.81,70.86,37603.0,69.1774,69.2164,69.1578,69.2067,37603.0
2024-12-11 10:40:00,70.85,70.88,70.84,70.86,22662.0,69.1969,69.2262,69.1871,69.2067,22662.0
2024-12-11 10:45:00,70.87,70.9,70.86,70.86,42835.0,69.2164,69.2457,69.2067,69.2067,42835.0
2024-12-11 10:50:00,70.87,70.92,70.87,70.88,24233.0,69.2164,69.2653,69.2164,69.2262,24233.0
2024-12-11 10:55:00,70.88,70.92,70.86,70.92,42739.0,69.2262,69.2653,69.2067,69.2653,42739.0
2024-12-11 11:00:00,70.92,70.93,70.88,70.9,42036.0,69.2653,69.275,69.2262,69.2457,42036.0
2024-12-11 11:05:00,70.9,70.92,70.89,70.92,26270.0,69.2457,69.2653,69.236,69.2653,26270.0
2024-12-11 11:10:00,70.92,70.95,70.92,70.95,16595.0,69.2653,69.2946,69.2653,69.2946,16595.0
2024-12-11 11:15:00,70.95,70.97,70.93,70.94,38149.0,69.2946,69.3141,69.275,69.2848,38149.0
2024-12-11 11:20:00,70.94,70.97,70.94,70.97,17057.0,69.2848,69.3141,69.2848,69.3141,17057.0
2024-12-11 11:25:00,70.98,71.01,70.97,71.01,26606.0,69.3239,69.3532,69.3141,69.3532,26606.0
2024-12-11 11:30:00,71.01,71.02,70.95,70.95,142028.0,69.3532,69.3629,69.2946,69.2946,142028.0
2024-12-11 11:35:00,70.95,71.02,70.95,71.02,78823.0,69.2946,69.3629,69.2946,69.3629,78823.0
2024-12-11 11:40:00,71.02,71.07,71.01,71.06,70637.0,69.3629,69.4118,69.3532,69.402,70637.0
2024-12-11 11:45:00,71.06,71.07,71.05,71.07,23787.0,69.402,69.4118,69.3922,69.4118,23787.0
2024-12-11 11:50:00,71.08,71.09,71.06,71.09,27710.0,69.4215,69.4313,69.402,69.4313,27710.0
2024-12-11 11:55:00,71.1,71.11,71.08,71.08,13467.0,69.4411,69.4508,69.4215,69.4215,13467.0
2024-12-11 12:00:00,71.08,71.09,71.05,71.06,45112.0,69.4215,69.4313,69.3922,69.402,45112.0
2024-12-11 12:05:00,71.06,71.07,71.04,71.06,14726.0,69.402,69.4118,69.3825,69.402,14726.0
2024-12-11 12:10:00,71.06,71.08,71.05,71.06,31615.0,69.402,69.4215,69.3922,69.402,31615.0
2024-12-11 12:15:00,71.06,71.07,71.01,71.02,60718.0,69.402,69.4118,69.3532,69.3629,60718.0
2024-12-11 12:20:00,71.01,71.03,70.99,71.03,58475.0,69.3532,69.3727,69.3336,69.3727,58475.0
2024-12-11 12:25:00,71.04,71.04,71.02,71.03,47556.0,69.3825,69.3825,69.3629,69.3727,47556.0
2024-12-11 12:30:00,71.03,71.06,71.02,71.05,41913.0,69.3727,69.402,69.3629,69.3922,41913.0
2024-12-11 12:35:00,71.05,71.07,71.04,71.06,63916.0,69.3922,69.4118,69.3825,69.402,63916.0
2024-12-11 12:40:00,71.06,71.09,71.06,71.09,47038.0,69.402,69.4313,69.402,69.4313,47038.0
2024-12-11 12:45:00,71.09,71.09,71.07,71.08,48404.0,69.4313,69.4313,69.4118,69.4215,48404.0
2024-12-11 12:50:00,71.08,71.08,71.07,71.08,33635.0,69.4215,69.4215,69.4118,69.4215,33635.0
2024-12-11 12:55:00,71.08,71.09,71.07,71.08,54050.0,69.4215,69.4313,69.4118,69.4215,54050.0
2024-12-11 13:00:00,71.09,71.19,71.09,71.18,82018.0,69.4313,69.529,69.4313,69.5192,82018.0
2024-12-11 13:05:00,71.18,71.18,71.15,71.17,113602.0,69.5192,69.5192,69.4899,69.5094,113602.0
2024-12-11 13:10:00,71.17,71.17,71.13,71.16,94088.0,69.5094,69.5094,69.4704,69.4997,94088.0
2024-12-11 13:15:00,71.16,71.21,71.16,71.21,49396.0,69.4997,69.5485,69.4997,69.5485,49396.0
2024-12-11 13:20:00,71.21,71.21,71.19,71.2,105830.0,69.5485,69.5485,69.529,69.5387,105830.0
2024-12-11 13:25:00,71.19,71.21,71.17,71.2,83008.0,69.529,69.5485,69.5094,69.5387,83008.0
2024-12-11 13:30:00,71.2,71.22,71.18,71.18,62387.0,69.5387,69.5583,69.5192,69.5192,62387.0
2024-12-11 13:35:00,71.19,71.2,71.18,71.2,31075.0,69.529,69.5387,69.5192,69.5387,31075.0
2024-12-11 13:40:00,71.2,71.2,71.12,71.13,98568.0,69.5387,69.5387,69.4606,69.4704,98568.0
2024-12-11 13:45:00,71.13,71.13,71.09,71.09,88530.0,69.4704,69.4704,69.4313,69.4313,88530.0
2024-12-11 13:50:00,71.09,71.1,71.03,71.05,54521.0,69.4313,69.4411,69.3727,69.3922,54521.0
2024-12-11 13:55:00,71.05,71.06,71.04,71.05,36845.0,69.3922,69.402,69.3825,69.3922,36845.0
2024-12-11 14:00:00,71.05,71.07,71.03,71.03,72119.0,69.3922,69.4118,69.3727,69.3727,72119.0
2024-12-11 14:05:00,71.03,71.04,71.0,71.03,66869.0,69.3727,69.3825,69.3434,69.3727,66869.0
2024-12-11 14:10:00,71.03,71.03,71.02,71.02,46053.0,69.3727,69.3727,69.3629,69.3629,46053.0
2024-12-11 14:15:00,71.03,71.03,71.0,71.0,113520.0,69.3727,69.3727,69.3434,69.3434,113520.0
2024-12-11 14:20:00,71.0,71.03,70.97,71.03,66837.0,69.3434,69.3727,69.3141,69.3727,66837.0
2024-12-11 14:25:00,71.02,71.07,71.02,71.06,110593.0,69.3629,69.4118,69.3629,69.402,110593.0
2024-12-11 14:30:00,71.05,71.06,71.02,71.05,133286.0,69.3922,69.402,69.3629,69.3922,133286.0
2024-12-11 14:35:00,71.05,71.08,71.05,71.08,47828.0,69.3922,69.4215,69.3922,69.4215,47828.0
2024-12-11 14:40:00,71.08,71.1,71.07,71.09,41094.0,69.4215,69.4411,69.4118,69.4313,41094.0
2024-12-11 14:45:00,71.09,71.11,71.07,71.09,38243.0,69.4313,69.4508,69.4118,69.4313,38243.0
2024-12-11 14:50:00,71.1,71.12,71.09,71.1,51303.0,69.4411,69.4606,69.4313,69.4411,51303.0
2024-12-11 14:55:00,71.1,71.12,71.08,71.11,83140.0,69.4411,69.4606,69.4215,69.4508,83140.0
2024-12-11 15:00:00,71.11,71.12,71.1,71.11,62341.0,69.4508,69.4606,69.4411,69.4508,62341.0
2024-12-11 15:05:00,71.11,71.13,71.09,71.09,84564.0,69.4508,69.4704,69.4313,69.4313,84564.0
2024-12-11 15:10:00,71.09,71.1,71.07,71.09,54156.0,69.4313,69.4411,69.4118,69.4313,54156.0
2024-12-11 15:15:00,71.09,71.1,71.07,71.08,34584.0,69.4313,69.4411,69.4118,69.4215,34584.0
2024-12-11 15:20:00,71.08,71.1,71.07,71.09,27318.0,69.4215,69.4411,69.4118,69.4313,27318.0
2024-12-11 15:25:00,71.09,71.09,71.05,71.06,22538.0,69.4313,69.4313,69.3922,69.402,22538.0
2024-12-11 15:30:00,71.06,71.08,71.05,71.06,59667.0,69.402,69.4215,69.3922,69.402,59667.0
2024-12-11 15:35:00,71.06,71.07,71.04,71.06,32889.0,69.402,69.4118,69.3825,69.402,32889.0
2024-12-11 15:40:00,71.06,71.06,71.02,71.03,169739.0,69.402,69.402,69.3629,69.3727,169739.0
2024-12-11 15:45:00,71.03,71.03,70.99,71.0,54813.0,69.3727,69.3727,69.3336,69.3434,54813.0
2024-12-11 15:50:00,70.99,71.02,70.98,70.99,130747.0,69.3336,69.3629,69.3239,69.3336,130747.0
2024-12-11 15:55:00,71.0,71.08,70.98,71.07,535621.0,69.3434,69.4215,69.3239,69.4118,535621.0
2024-12-12 09:30:00,70.52,70.59,70.51,70.53,59149.0,68.8746,68.943,68.8648,68.8844,59149.0
2024-12-12 09:35:00,70.53,70.62,70.53,70.62,36426.0,68.8844,68.9723,68.8844,68.9723,36426.0
2024-12-12 09:40:00,70.62,70.69,70.6,70.69,38075.0,68.9723,69.0406,68.9527,69.0406,38075.0
2024-12-12 09:45:00,70.69,70.74,70.67,70.73,72705.0,69.0406,69.0895,69.0211,69.0797,72705.0
2024-12-12 09:50:00,70.73,70.74,70.64,70.67,53846.0,69.0797,69.0895,68.9918,69.0211,53846.0
2024-12-12 09:55:00,70.67,70.69,70.65,70.67,22643.0,69.0211,69.0406,69.0016,69.0211,22643.0
2024-12-12 10:00:00,70.67,70.69,70.61,70.64,22024.0,69.0211,69.0406,68.9625,68.9918,22024.0
2024-12-12 10:05:00,70.64,70.67,70.58,70.59,55339.0,68.9918,69.0211,68.9332,68.943,55339.0
2024-12-12 10:10:00,70.59,70.61,70.53,70.57,22687.0,68.943,68.9625,68.8844,68.9234,22687.0
2024-12-12 10:15:00,70.58,70.62,70.55,70.62,38224.0,68.9332,68.9723,68.9039,68.9723,38224.0
2024-12-12 10:20:00,70.62,70.65,70.61,70.64,16672.0,68.9723,69.0016,68.9625,68.9918,16672.0
2024-12-12 10:25:00,70.63,70.65,70.6,70.62,18949.0,68.982,69.0016,68.9527,68.9723,18949.0
2024-12-12 10:30:00,70.61,70.61,70.57,70.6,10994.0,68.9625,68.9625,68.9234,68.9527,10994.0
2024-12-12 10:35:00,70.59,70.63,70.57,70.6,35978.0,68.943,68.982,68.9234,68.9527,35978.0
2024-12-12 10:40:00,70.6,70.61,70.55,70.55,107363.0,68.9527,68.9625,68.9039,68.9039,107363.0
2024-12-12 10:45:00,70.55,70.56,70.54,70.56,11910.0,68.9039,68.9137,68.8941,68.9137,11910.0
2024-12-12 10:50:00,70.55,70.56,70.53,70.55,13161.0,68.9039,68.9137,68.8844,68.9039,13161.0
2024-12-12 10:55:00,70.55,70.59,70.54,70.59,12670.0,68.9039,68.943,68.8941,68.943,12670.0
2024-12-12 11:00:00,70.59,70.6,70.56,70.6,3057.0,68.943,68.9527,68.9137,68.9527,3057.0
2024-12-12 11:05:00,70.6,70.63,70.6,70.61,11680.0,68.9527,68.982,68.9527,68.9625,11680.0
2024-12-12 11:10:00,70.61,70.63,70.59,70.59,3255.0,68.9625,68.982,68.943,68.943,3255.0
2024-12-12 11:15:00,70.59,70.63,70.59,70.63,6412.0,68.943,68.982,68.943,68.982,6412.0
2024-12-12 11:20:00,70.63,70.63,70.57,70.58,5727.0,68.982,68.982,68.9234,68.9332,5727.0
2024-12-12 11:25:00,70.59,70.61,70.59,70.61,7228.0,68.943,68.9625,68.943,68.9625,7228.0
2024-12-12 11:30:00,70.61,70.61,70.57,70.61,42343.0,68.9625,68.9625,68.9234,68.9625,42343.0
2024-12-12 11:35:00,70.6,70.63,70.59,70.61,7038.0,68.9527,68.982,68.943,68.9625,7038.0
2024-12-12 11:40:00,70.6,70.6,70.56,70.56,5048.0,68.9527,68.9527,68.9137,68.9137,5048.0
2024-12-12 11:45:00,70.57,70.57,70.51,70.56,68235.0,68.9234,68.9234,68.8648,68.9137,68235.0
2024-12-12 11:50:00,70.55,70.56,70.53,70.54,4330.0,68.9039,68.9137,68.8844,68.8941,4330.0
2024-12-12 11:55:00,70.55,70.55,70.51,70.51,13289.0,68.9039,68.9039,68.8648,68.8648,13289.0
2024-12-12 12:00:00,70.51,70.57,70.5,70.56,15054.0,68.8648,68.9234,68.8551,68.9137,15054.0
2024-12-12 12:05:00,70.56,70.57,70.55,70.57,6199.0,68.9137,68.9234,68.9039,68.9234,6199.0
2024-12-12 12:10:00,70.58,70.59,70.55,70.59,19042.0,68.9332,68.943,68.9039,68.943,19042.0
2024-12-12 12:15:00,70.59,70.6,70.58,70.58,5175.0,68.943,68.9527,68.9332,68.9332,5175.0
2024-12-12 12:20:00,70.58,70.58,70.51,70.52,8222.0,68.9332,68.9332,68.8648,68.8746,8222.0
2024-12-12 12:25:00,70.52,70.54,70.51,70.53,6759.0,68.8746,68.8941,68.8648,68.8844,6759.0
2024-12-12 12:30:00,70.54,70.54,70.52,70.52,4503.0,68.8941,68.8941,68.8746,68.8746,4503.0
2024-12-12 12:35:00,70.52,70.52,70.49,70.51,19752.0,68.8746,68.8746,68.8453,68.8648,19752.0
2024-12-12 12:40:00,70.51,70.51,70.48,70.49,12367.0,68.8648,68.8648,68.8355,68.8453,12367.0
2024-12-12 12:45:00,70.5,70.53,70.49,70.51,22422.0,68.8551,68.8844,68.8453,68.8648,22422.0
2024-12-12 12:50:00,70.51,70.52,70.51,70.52,3596.0,68.8648,68.8746,68.8648,68.8746,3596.0
2024-12-12 12:55:00,70.54,70.6,70.54,70.59,13717.0,68.8941,68.9527,68.8941,68.943,13717.0
2024-12-12 13:00:00,70.58,70.61,70.55,70.55,12073.0,68.9332,68.9625,68.9039,68.9039,12073.0
2024-12-12 13:05:00,70.55,70.58,70.53,70.58,8051.0,68.9039,68.9332,68.8844,68.9332,8051.0
2024-12-12 13:10:00,70.58,70.58,70.52,70.53,8207.0,68.9332,68.9332,68.8746,68.8844,8207.0
2024-12-12 13:15:00,70.52,70.59,70.51,70.59,6228.0,68.8746,68.943,68.8648,68.943,6228.0
2024-12-12 13:20:00,70.59,70.6,70.57,70.59,8028.0,68.943,68.9527,68.9234,68.943,8028.0
2024-12-12 13:25:00,70.61,70.61,70.56,70.56,10017.0,68.9625,68.9625,68.9137,68.9137,10017.0
2024-12-12 13:30:00,70.56,70.57,70.55,70.55,5332.0,68.9137,68.9234,68.9039,68.9039,5332.0
2024-12-12 13:35:00,70.54,70.55,70.52,70.54,5944.0,68.8941,68.9039,68.8746,68.8941,5944.0
2024-12-12 13:40:00,70.52,70.54,70.49,70.51,4612.0,68.8746,68.8941,68.8453,68.8648,4612.0
2024-12-12 13:45:00,70.51,70.53,70.5,70.53,3460.0,68.8648,68.8844,68.8551,68.8844,3460.0
2024-12-12 13:50:00,70.53,70.54,70.5,70.51,3694.0,68.8844,68.8941,68.8551,68.8648,3694.0
2024-12-12 13:55:00,70.51,70.51,70.45,70.46,5385.0,68.8648,68.8648,68.8062,68.816,5385.0
2024-12-12 14:00:00,70.46,70.49,70.44,70.49,3384.0,68.816,68.8453,68.7965,68.8453,3384.0
2024-12-12 14:05:00,70.48,70.49,70.46,70.47,7724.0,68.8355,68.8453,68.816,68.8258,7724.0
2024-12-12 14:10:00,70.47,70.49,70.44,70.45,19749.0,68.8258,68.8453,68.7965,68.8062,19749.0
2024-12-12 14:15:00,70.45,70.45,70.42,70.43,10139.0,68.8062,68.8062,68.7769,68.7867,10139.0
2024-12-12 14:20:00,70.42,70.43,70.38,70.42,30595.0,68.7769,68.7867,68.7379,68.7769,30595.0
2024-12-12 14:25:00,70.41,70.43,70.38,70.39,20638.0,68.7672,68.7867,68.7379,68.7476,20638.0
2024-12-12 14:30:00,70.38,70.42,70.38,70.42,8910.0,68.7379,68.7769,68.7379,68.7769,8910.0
2024-12-12 14:35:00,70.41,70.44,70.41,70.43,15422.0,68.7672,68.7965,68.7672,68.7867,15422.0
2024-12-12 14:40:00,70.41,70.42,70.38,70.41,8134.0,68.7672,68.7769,68.7379,68.7672,8134.0
2024-12-12 14:45:00,70.41,70.42,70.38,70.39,13222.0,68.7672,68.7769,68.7379,68.7476,13222.0
2024-12-12 14:50:00,70.39,70.41,70.37,70.39,6858.0,68.7476,68.7672,68.7281,68.7476,6858.0
2024-12-12 14:55:00,70.39,70.41,70.39,70.4,20975.0,68.7476,68.7672,68.7476,68.7574,20975.0
2024-12-12 15:00:00,70.41,70.42,70.38,70.4,13649.0,68.7672,68.7769,68.7379,68.7574,13649.0
2024-12-12 15:05:00,70.4,70.44,70.4,70.42,4596.0,68.7574,68.7965,68.7574,68.7769,4596.0
2024-12-12 15:10:00,70.42,70.42,70.38,70.39,5390.0,68.7769,68.7769,68.7379,68.7476,5390.0
2024-12-12 15:15:00,70.4,70.43,70.4,70.42,8237.0,68.7574,68.7867,68.7574,68.7769,8237.0
2024-12-12 15:20:00,70.42,70.44,70.4,70.42,21577.0,68.7769,68.7965,68.7574,68.7769,21577.0
2024-12-12 15:25:00,70.44,70.45,70.4,70.41,14946.0,68.7965,68.8062,68.7574,68.7672,14946.0
2024-12-12 15:30:00,70.42,70.45,70.42,70.45,36146.0,68.7769,68.8062,68.7769,68.8062,36146.0
2024-12-12 15:35:00,70.45,70.45,70.41,70.42,14524.0,68.8062,68.8062,68.7672,68.7769,14524.0
2024-12-12 15:40:00,70.42,70.43,70.4,70.41,28494.0,68.7769,68.7867,68.7574,68.7672,28494.0
2024-12-12 15:45:00,70.41,70.42,70.36,70.39,70998.0,68.7672,68.7769,68.7183,68.7476,70998.0
2024-12-12 15:50:00,70.4,70.42,70.38,70.39,187106.0,68.7574,68.7769,68.7379,68.7476,187106.0
2024-12-12 15:55:00,70.4,70.4,70.36,70.39,249381.0,68.7574,68.7574,68.7183,68.7476,249381.0
2024-12-13 09:30:00,69.76,69.77,69.7,69.75,88186.0,68.1323,68.1421,68.0737,68.1226,88186.0
2024-12-13 09:35:00,69.76,69.76,69.69,69.7,84889.0,68.1323,68.1323,68.064,68.0737,84889.0
2024-12-13 09:40:00,69.7,69.75,69.7,69.74,49558.0,68.0737,68.1226,68.0737,68.1128,49558.0
2024-12-13 09:45:00,69.74,69.78,69.72,69.72,13278.0,68.1128,68.1519,68.0933,68.0933,13278.0
2024-12-13 09:50:00,69.72,69.72,69.67,69.67,34800.0,68.0933,68.0933,68.0444,68.0444,34800.0
2024-12-13 09:55:00,69.67,69.68,69.63,69.63,38902.0,68.0444,68.0542,68.0054,68.0054,38902.0
2024-12-13 10:00:00,69.64,69.64,69.58,69.6,31908.0,68.0151,68.0151,67.9565,67.9761,31908.0
2024-12-13 10:05:00,69.61,69.63,69.57,69.6,34231.0,67.9858,68.0054,67.9468,67.9761,34231.0
2024-12-13 10:10:00,69.59,69.62,69.57,69.58,42012.0,67.9663,67.9956,67.9468,67.9565,42012.0
2024-12-13 10:15:00,69.58,69.6,69.56,69.56,19320.0,67.9565,67.9761,67.937,67.937,19320.0
2024-12-13 10:20:00,69.57,69.59,69.53,69.53,29310.0,67.9468,67.9663,67.9077,67.9077,29310.0
2024-12-13 10:25:00,69.54,69.57,69.51,69.56,22743.0,67.9175,67.9468,67.8882,67.937,22743.0
2024-12-13 10:30:00,69.56,69.57,69.54,69.55,10361.0,67.937,67.9468,67.9175,67.9272,10361.0
2024-12-13 10:35:00,69.54,69.58,69.54,69.56,19401.0,67.9175,67.9565,67.9175,67.937,19401.0
2024-12-13 10:40:00,69.56,69.56,69.46,69.5,67894.0,67.937,67.937,67.8393,67.8784,67894.0
2024-12-13 10:45:00,69.49,69.55,69.48,69.53,39871.0,67.8686,67.9272,67.8589,67.9077,39871.0
2024-12-13 10:50:00,69.53,69.54,69.47,69.5,29730.0,67.9077,67.9175,67.8491,67.8784,29730.0
2024-12-13 10:55:00,69.5,69.51,69.45,69.46,13837.0,67.8784,67.8882,67.8296,67.8393,13837.0
2024-12-13 11:00:00,69.45,69.45,69.39,69.42,20194.0,67.8296,67.8296,67.771,67.8003,20194.0
2024-12-13 11:05:00,69.41,69.44,69.39,69.43,293689.0,67.7905,67.8198,67.771,67.81,293689.0
2024-12-13 11:10:00,69.44,69.5,69.43,69.45,82000.0,67.8198,67.8784,67.81,67.8296,82000.0
2024-12-13 11:15:00,69.45,69.52,69.44,69.51,35489.0,67.8296,67.8979,67.8198,67.8882,35489.0
2024-12-13 11:20:00,69.51,69.52,69.47,69.5,15492.0,67.8882,67.8979,67.8491,67.8784,15492.0
2024-12-13 11:25:00,69.5,69.5,69.45,69.45,21810.0,67.8784,67.8784,67.8296,67.8296,21810.0
2024-12-13 11:30:00,69.45,69.52,69.45,69.52,41757.0,67.8296,67.8979,67.8296,67.8979,41757.0
2024-12-13 11:35:00,69.53,69.53,69.45,69.45,35673.0,67.9077,67.9077,67.8296,67.8296,35673.0
2024-12-13 11:40:00,69.45,69.51,69.44,69.46,25658.0,67.8296,67.8882,67.8198,67.8393,25658.0
2024-12-13 11:45:00,69.47,69.49,69.46,69.48,15405.0,67.8491,67.8686,67.8393,67.8589,15405.0
2024-12-13 11:50:00,69.49,69.5,69.46,69.47,14825.0,67.8686,67.8784,67.8393,67.8491,14825.0
2024-12-13 11:55:00,69.47,69.49,69.43,69.48,9473.0,67.8491,67.8686,67.81,67.8589,9473.0
2024-12-13 12:00:00,69.47,69.48,69.46,69.47,3645.0,67.8491,67.8589,67.8393,67.8491,3645.0
2024-12-13 12:05:00,69.47,69.47,69.44,69.45,21923.0,67.8491,67.8491,67.8198,67.8296,21923.0
2024-12-13 12:10:00,69.45,69.5,69.45,69.45,24021.0,67.8296,67.8784,67.8296,67.8296,24021.0
2024-12-13 12:15:00,69.45,69.45,69.4,69.41,39977.0,67.8296,67.8296,67.7807,67.7905,39977.0
2024-12-13 12:20:00,69.42,69.45,69.4,69.41,53320.0,67.8003,67.8296,67.7807,67.7905,53320.0
2024-12-13 12:25:00,69.41,69.41,69.39,69.41,21193.0,67.7905,67.7905,67.771,67.7905,21193.0
2024-12-13 12:30:00,69.4,69.41,69.37,69.39,40739.0,67.7807,67.7905,67.7514,67.771,40739.0
2024-12-13 12:35:00,69.39,69.39,69.37,69.39,42152.0,67.771,67.771,67.7514,67.771,42152.0
2024-12-13 12:40:00,69.39,69.43,69.36,69.42,37371.0,67.771,67.81,67.7417,67.8003,37371.0
2024-12-13 12:45:00,69.41,69.43,69.4,69.42,47615.0,67.7905,67.81,67.7807,67.8003,47615.0
2024-12-13 12:50:00,69.42,69.46,69.41,69.45,49908.0,67.8003,67.8393,67.7905,67.8296,49908.0
2024-12-13 12:55:00,69.46,69.46,69.4,69.42,37330.0,67.8393,67.8393,67.7807,67.8003,37330.0
2024-12-13 13:00:00,69.42,69.46,69.4,69.46,56935.0,67.8003,67.8393,67.7807,67.8393,56935.0
2024-12-13 13:05:00,69.45,69.46,69.42,69.45,43389.0,67.8296,67.8393,67.8003,67.8296,43389.0
2024-12-13 13:10:00,69.46,69.47,69.45,69.47,26814.0,67.8393,67.8491,67.8296,67.8491,26814.0
2024-12-13 13:15:00,69.46,69.48,69.45,69.48,1562.0,67.8393,67.8589,67.8296,67.8589,1562.0
2024-12-13 13:20:00,69.48,69.49,69.47,69.48,27387.0,67.8589,67.8686,67.8491,67.8589,27387.0
2024-12-13 13:25:00,69.48,69.53,69.47,69.52,40378.0,67.8589,67.9077,67.8491,67.8979,40378.0
2024-12-13 13:30:00,69.52,69.53,69.48,69.5,24105.0,67.8979,67.9077,67.8589,67.8784,24105.0
2024-12-13 13:35:00,69.51,69.52,69.51,69.52,807.0,67.8882,67.8979,67.8882,67.8979,807.0
2024-12-13 13:40:00,69.52,69.53,69.51,69.52,8159.0,67.8979,67.9077,67.8882,67.8979,8159.0
2024-12-13 13:45:00,69.53,69.54,69.51,69.53,7104.0,67.9077,67.9175,67.8882,67.9077,7104.0
2024-12-13 13:50:00,69.53,69.53,69.49,69.51,2987.0,67.9077,67.9077,67.8686,67.8882,2987.0
2024-12-13 13:55:00,69.51,69.53,69.5,69.52,13684.0,67.8882,67.9077,67.8784,67.8979,13684.0
2024-12-13 14:00:00,69.53,69.54,69.52,69.53,26322.0,67.9077,67.9175,67.8979,67.9077,26322.0
2024-12-13 14:05:00,69.53,69.57,69.53,69.56,24550.0,67.9077,67.9468,67.9077,67.937,24550.0
2024-12-13 14:10:00,69.56,69.57,69.54,69.54,17814.0,67.937,67.9468,67.9175,67.9175,17814.0
2024-12-13 14:15:00,69.55,69.57,69.54,69.56,5670.0,67.9272,67.9468,67.9175,67.937,5670.0
2024-12-13 14:20:00,69.56,69.56,69.55,69.56,2669.0,67.937,67.937,67.9272,67.937,2669.0
2024-12-13 14:25:00,69.55,69.55,69.53,69.54,12122.0,67.9272,67.9272,67.9077,67.9175,12122.0
2024-12-13 14:30:00,69.53,69.57,69.53,69.56,7643.0,67.9077,67.9468,67.9077,67.937,7643.0
2024-12-13 14:35:00,69.55,69.56,69.54,69.55,3283.0,67.9272,67.937,67.9175,67.9272,3283.0
2024-12-13 14:40:00,69.55,69.56,69.54,69.55,8142.0,67.9272,67.937,67.9175,67.9272,8142.0
2024-12-13 14:45:00,69.55,69.56,69.53,69.55,14026.0,67.9272,67.937,67.9077,67.9272,14026.0
2024-12-13 14:50:00,69.54,69.56,69.53,69.55,13503.0,67.9175,67.937,67.9077,67.9272,13503.0
2024-12-13 14:55:00,69.55,69.55,69.53,69.54,4313.0,67.9272,67.9272,67.9077,67.9175,4313.0
2024-12-13 15:00:00,69.55,69.57,69.54,69.57,9623.0,67.9272,67.9468,67.9175,67.9468,9623.0
2024-12-13 15:05:00,69.57,69.57,69.54,69.55,7238.0,67.9468,67.9468,67.9175,67.9272,7238.0
2024-12-13 15:10:00,69.55,69.57,69.55,69.56,4240.0,67.9272,67.9468,67.9272,67.937,4240.0
2024-12-13 15:15:00,69.56,69.56,69.53,69.53,7693.0,67.937,67.937,67.9077,67.9077,7693.0
2024-12-13 15:20:00,69.53,69.55,69.51,69.54,22046.0,67.9077,67.9272,67.8882,67.9175,22046.0
2024-12-13 15:25:00,69.55,69.57,69.55,69.56,8562.0,67.9272,67.9468,67.9272,67.937,8562.0
2024-12-13 15:30:00,69.56,69.59,69.55,69.58,18534.0,67.937,67.9663,67.9272,67.9565,18534.0
2024-12-13 15:35:00,69.58,69.6,69.56,69.6,18300.0,67.9565,67.9761,67.937,67.9761,18300.0
2024-12-13 15:40:00,69.59,69.59,69.56,69.56,13958.0,67.9663,67.9663,67.937,67.937,13958.0
2024-12-13 15:45:00,69.56,69.6,69.56,69.58,56196.0,67.937,67.9761,67.937,67.9565,56196.0
2024-12-13 15:50:00,69.58,69.59,69.54,69.54,76778.0,67.9565,67.9663,67.9175,67.9175,76778.0
2024-12-13 15:55:00,69.54,69.58,69.54,69.57,290631.0,67.9175,67.9565,67.9175,67.9468,290631.0
2024-12-16 09:30:00,69.08,69.13,69.06,69.08,56418.0,67.4682,67.517,67.4487,67.4682,56418.0
2024-12-16 09:35:00,69.09,69.19,69.07,69.19,107935.0,67.478,67.5756,67.4584,67.5756,107935.0
2024-12-16 09:40:00,69.19,69.22,69.18,69.18,78285.0,67.5756,67.6049,67.5659,67.5659,78285.0
2024-12-16 09:45:00,69.17,69.21,69.15,69.18,32224.0,67.5561,67.5952,67.5366,67.5659,32224.0
2024-12-16 09:50:00,69.17,69.19,69.14,69.18,12779.0,67.5561,67.5756,67.5268,67.5659,12779.0
2024-12-16 09:55:00,69.18,69.22,69.16,69.21,11624.0,67.5659,67.6049,67.5463,67.5952,11624.0
2024-12-16 10:00:00,69.21,69.25,69.21,69.25,22876.0,67.5952,67.6342,67.5952,67.6342,22876.0
2024-12-16 10:05:00,69.24,69.29,69.21,69.23,10532.0,67.6245,67.6733,67.5952,67.6147,10532.0
2024-12-16 10:10:00,69.22,69.23,69.15,69.18,14599.0,67.6049,67.6147,67.5366,67.5659,14599.0
2024-12-16 10:15:00,69.18,69.19,69.13,69.15,35107.0,67.5659,67.5756,67.517,67.5366,35107.0
2024-12-16 10:20:00,69.16,69.16,69.11,69.14,19986.0,67.5463,67.5463,67.4975,67.5268,19986.0
2024-12-16 10:25:00,69.14,69.22,69.14,69.2,28706.0,67.5268,67.6049,67.5268,67.5854,28706.0
2024-12-16 10:30:00,69.19,69.24,69.19,69.23,19322.0,67.5756,67.6245,67.5756,67.6147,19322.0
2024-12-16 10:35:00,69.23,69.25,69.21,69.25,30659.0,67.6147,67.6342,67.5952,67.6342,30659.0
2024-12-16 10:40:00,69.25,69.3,69.22,69.28,21393.0,67.6342,67.6831,67.6049,67.6635,21393.0
2024-12-16 10:45:00,69.28,69.31,69.27,69.31,28065.0,67.6635,67.6928,67.6538,67.6928,28065.0
2024-12-16 10:50:00,69.31,69.32,69.3,69.31,23159.0,67.6928,67.7026,67.6831,67.6928,23159.0
2024-12-16 10:55:00,69.32,69.34,69.27,69.27,27286.0,67.7026,67.7221,67.6538,67.6538,27286.0
2024-12-16 11:00:00,69.28,69.28,69.19,69.19,30346.0,67.6635,67.6635,67.5756,67.5756,30346.0
2024-12-16 11:05:00,69.19,69.22,69.17,69.22,19742.0,67.5756,67.6049,67.5561,67.6049,19742.0
2024-12-16 11:10:00,69.23,69.24,69.18,69.18,8151.0,67.6147,67.6245,67.5659,67.5659,8151.0
2024-12-16 11:15:00,69.18,69.18,69.13,69.17,32178.0,67.5659,67.5659,67.517,67.5561,32178.0
2024-12-16 11:20:00,69.17,69.2,69.17,69.18,25476.0,67.5561,67.5854,67.5561,67.5659,25476.0
2024-12-16 11:25:00,69.19,69.2,69.14,69.16,126837.0,67.5756,67.5854,67.5268,67.5463,126837.0
2024-12-16 11:30:00,69.16,69.2,69.16,69.17,28262.0,67.5463,67.5854,67.5463,67.5561,28262.0
2024-12-16 11:35:00,69.17,69.22,69.16,69.2,31676.0,67.5561,67.6049,67.5463,67.5854,31676.0
2024-12-16 11:40:00,69.2,69.24,69.19,69.2,39872.0,67.5854,67.6245,67.5756,67.5854,39872.0
2024-12-16 11:45:00,69.2,69.25,69.19,69.25,32094.0,67.5854,67.6342,67.5756,67.6342,32094.0
2024-12-16 11:50:00,69.24,69.3,69.24,69.3,25644.0,67.6245,67.6831,67.6245,67.6831,25644.0
2024-12-16 11:55:00,69.3,69.3,69.28,69.29,25907.0,67.6831,67.6831,67.6635,67.6733,25907.0
2024-12-16 12:00:00,69.28,69.29,69.25,69.25,34167.0,67.6635,67.6733,67.6342,67.6342,34167.0
2024-12-16 12:05:00,69.25,69.29,69.23,69.28,17597.0,67.6342,67.6733,67.6147,67.6635,17597.0
2024-12-16 12:10:00,69.28,69.32,69.28,69.31,21122.0,67.6635,67.7026,67.6635,67.6928,21122.0
2024-12-16 12:15:00,69.32,69.34,69.31,69.32,39860.0,67.7026,67.7221,67.6928,67.7026,39860.0
2024-12-16 12:20:00,69.31,69.32,69.29,69.3,17140.0,67.6928,67.7026,67.6733,67.6831,17140.0
2024-12-16 12:25:00,69.3,69.31,69.29,69.3,31464.0,67.6831,67.6928,67.6733,67.6831,31464.0
2024-12-16 12:30:00,69.3,69.31,69.28,69.28,13083.0,67.6831,67.6928,67.6635,67.6635,13083.0
2024-12-16 12:35:00,69.28,69.3,69.27,69.3,37144.0,67.6635,67.6831,67.6538,67.6831,37144.0
2024-12-16 12:40:00,69.3,69.31,69.29,69.31,25786.0,67.6831,67.6928,67.6733,67.6928,25786.0
2024-12-16 12:45:00,69.31,69.31,69.29,69.31,26337.0,67.6928,67.6928,67.6733,67.6928,26337.0
2024-12-16 12:50:00,69.31,69.31,69.27,69.27,36272.0,67.6928,67.6928,67.6538,67.6538,36272.0
2024-12-16 12:55:00,69.26,69.32,69.25,69.31,120105.0,67.644,67.7026,67.6342,67.6928,120105.0
2024-12-16 13:00:00,69.32,69.33,69.29,69.29,31566.0,67.7026,67.7124,67.6733,67.6733,31566.0
2024-12-16 13:05:00,69.28,69.29,69.27,69.28,40062.0,67.6635,67.6733,67.6538,67.6635,40062.0
2024-12-16 13:10:00,69.28,69.28,69.26,69.27,35724.0,67.6635,67.6635,67.644,67.6538,35724.0
2024-12-16 13:15:00,69.27,69.29,69.26,69.29,185880.0,67.6538,67.6733,67.644,67.6733,185880.0
2024-12-16 13:20:00,69.3,69.32,69.29,69.31,15419.0,67.6831,67.7026,67.6733,67.6928,15419.0
2024-12-16 13:25:00,69.31,69.32,69.29,69.32,6956.0,67.6928,67.7026,67.6733,67.7026,6956.0
2024-12-16 13:30:00,69.32,69.33,69.28,69.29,41348.0,67.7026,67.7124,67.6635,67.6733,41348.0
2024-12-16 13:35:00,69.3,69.3,69.26,69.28,10619.0,67.6831,67.6831,67.644,67.6635,10619.0
2024-12-16 13:40:00,69.28,69.29,69.28,69.28,1616.0,67.6635,67.6733,67.6635,67.6635,1616.0
2024-12-16 13:45:00,69.29,69.3,69.28,69.28,10853.0,67.6733,67.6831,67.6635,67.6635,10853.0
2024-12-16 13:50:00,69.28,69.31,69.28,69.3,11757.0,67.6635,67.6928,67.6635,67.6831,11757.0
2024-12-16 13:55:00,69.3,69.34,69.3,69.33,14195.0,67.6831,67.7221,67.6831,67.7124,14195.0
2024-12-16 14:00:00,69.32,69.33,69.29,69.29,4658.0,67.7026,67.7124,67.6733,67.6733,4658.0
2024-12-16 14:05:00,69.29,69.3,69.26,69.29,11125.0,67.6733,67.6831,67.644,67.6733,11125.0
2024-12-16 14:10:00,69.29,69.31,69.29,69.31,13833.0,67.6733,67.6928,67.6733,67.6928,13833.0
2024-12-16 14:15:00,69.31,69.32,69.29,69.3,10918.0,67.6928,67.7026,67.6733,67.6831,10918.0
2024-12-16 14:20:00,69.3,69.3,69.27,69.28,11632.0,67.6831,67.6831,67.6538,67.6635,11632.0
2024-12-16 14:25:00,69.28,69.28,69.25,69.25,20480.0,67.6635,67.6635,67.6342,67.6342,20480.0
2024-12-16 14:30:00,69.26,69.26,69.23,69.23,14973.0,67.644,67.644,67.6147,67.6147,14973.0
2024-12-16 14:35:00,69.24,69.27,69.23,69.26,34038.0,67.6245,67.6538,67.6147,67.644,34038.0
2024-12-16 14:40:00,69.27,69.27,69.25,69.26,5664.0,67.6538,67.6538,67.6342,67.644,5664.0
2024-12-16 14:45:00,69.25,69.27,69.24,69.27,23407.0,67.6342,67.6538,67.6245,67.6538,23407.0
2024-12-16 14:50:00,69.27,69.3,69.26,69.29,19323.0,67.6538,67.6831,67.644,67.6733,19323.0
2024-12-16 14:55:00,69.28,69.3,69.28,69.28,15812.0,67.6635,67.6831,67.6635,67.6635,15812.0
2024-12-16 15:00:00,69.28,69.29,69.27,69.28,16031.0,67.6635,67.6733,67.6538,67.6635,16031.0
2024-12-16 15:05:00,69.29,69.32,69.29,69.32,9726.0,67.6733,67.7026,67.6733,67.7026,9726.0
2024-12-16 15:10:00,69.31,69.31,69.28,69.28,13617.0,67.6928,67.6928,67.6635,67.6635,13617.0
2024-12-16 15:15:00,69.28,69.31,69.28,69.29,6429.0,67.6635,67.6928,67.6635,67.6733,6429.0
2024-12-16 15:20:00,69.28,69.29,69.27,69.27,29836.0,67.6635,67.6733,67.6538,67.6538,29836.0
2024-12-16 15:25:00,69.27,69.28,69.26,69.27,8112.0,67.6538,67.6635,67.644,67.6538,8112.0
2024-12-16 15:30:00,69.26,69.26,69.24,69.25,21261.0,67.644,67.644,67.6245,67.6342,21261.0
2024-12-16 15:35:00,69.25,69.26,69.22,69.23,16206.0,67.6342,67.644,67.6049,67.6147,16206.0
2024-12-16 15:40:00,69.23,69.23,69.2,69.2,33679.0,67.6147,67.6147,67.5854,67.5854,33679.0
2024-12-16 15:45:00,69.2,69.21,69.17,69.2,106710.0,67.5854,67.5952,67.5561,67.5854,106710.0
2024-12-16 15:50:00,69.19,69.2,69.17,69.19,58236.0,67.5756,67.5854,67.5561,67.5756,58236.0
2024-12-16 15:55:00,69.19,69.21,69.16,69.17,211014.0,67.5756,67.5952,67.5463,67.5561,211014.0
2024-12-17 09:30:00,67.8,67.87,67.77,67.83,36000.0,67.2565,67.3259,67.2267,67.2862,36000.0
2024-12-17 09:35:00,67.83,67.85,67.77,67.8,41924.0,67.2862,67.3061,67.2267,67.2565,41924.0
2024-12-17 09:40:00,67.79,67.83,67.76,67.82,12163.0,67.2465,67.2862,67.2168,67.2763,12163.0
2024-12-17 09:45:00,67.81,67.81,67.78,67.8,22166.0,67.2664,67.2664,67.2366,67.2565,22166.0
2024-12-17 09:50:00,67.81,67.81,67.75,67.8,50417.0,67.2664,67.2664,67.2069,67.2565,50417.0
2024-12-17 09:55:00,67.8,67.84,67.79,67.84,13134.0,67.2565,67.2961,67.2465,67.2961,13134.0
2024-12-17 10:00:00,67.85,67.85,67.78,67.79,47960.0,67.3061,67.3061,67.2366,67.2465,47960.0
2024-12-17 10:05:00,67.8,67.83,67.78,67.83,49173.0,67.2565,67.2862,67.2366,67.2862,49173.0
2024-12-17 10:10:00,67.83,67.83,67.77,67.79,25593.0,67.2862,67.2862,67.2267,67.2465,25593.0
2024-12-17 10:15:00,67.8,67.84,67.79,67.81,17763.0,67.2565,67.2961,67.2465,67.2664,17763.0
2024-12-17 10:20:00,67.8,67.8,67.73,67.77,50466.0,67.2565,67.2565,67.187,67.2267,50466.0
2024-12-17 10:25:00,67.77,67.79,67.75,67.76,38729.0,67.2267,67.2465,67.2069,67.2168,38729.0
2024-12-17 10:30:00,67.77,67.83,67.77,67.82,45338.0,67.2267,67.2862,67.2267,67.2763,45338.0
2024-12-17 10:35:00,67.82,67.88,67.82,67.87,65667.0,67.2763,67.3358,67.2763,67.3259,65667.0
2024-12-17 10:40:00,67.87,67.88,67.81,67.83,79974.0,67.3259,67.3358,67.2664,67.2862,79974.0
2024-12-17 10:45:00,67.83,67.84,67.81,67.82,31993.0,67.2862,67.2961,67.2664,67.2763,31993.0
2024-12-17 10:50:00,67.82,67.87,67.81,67.87,32423.0,67.2763,67.3259,67.2664,67.3259,32423.0
2024-12-17 10:55:00,67.86,67.9,67.85,67.89,36743.0,67.316,67.3557,67.3061,67.3457,36743.0
2024-12-17 11:00:00,67.88,67.91,67.87,67.9,20104.0,67.3358,67.3656,67.3259,67.3557,20104.0
2024-12-17 11:05:00,67.9,67.95,67.87,67.95,18884.0,67.3557,67.4053,67.3259,67.4053,18884.0
2024-12-17 11:10:00,67.95,67.95,67.91,67.92,11213.0,67.4053,67.4053,67.3656,67.3755,11213.0
2024-12-17 11:15:00,67.92,67.93,67.88,67.9,128222.0,67.3755,67.3854,67.3358,67.3557,128222.0
2024-12-17 11:20:00,67.92,67.92,67.87,67.88,26151.0,67.3755,67.3755,67.3259,67.3358,26151.0
2024-12-17 11:25:00,67.89,67.93,67.88,67.92,15103.0,67.3457,67.3854,67.3358,67.3755,15103.0
2024-12-17 11:30:00,67.91,67.96,67.9,67.95,12025.0,67.3656,67.4152,67.3557,67.4053,12025.0
2024-12-17 11:35:00,67.95,68.01,67.94,68.01,29060.0,67.4053,67.4648,67.3953,67.4648,29060.0
2024-12-17 11:40:00,68.02,68.02,67.99,68.01,39103.0,67.4747,67.4747,67.4449,67.4648,39103.0
2024-12-17 11:45:00,68.0,68.02,67.98,68.02,45740.0,67.4549,67.4747,67.435,67.4747,45740.0
2024-12-17 11:50:00,68.02,68.03,67.98,67.98,14933.0,67.4747,67.4846,67.435,67.435,14933.0
2024-12-17 11:55:00,67.98,68.01,67.98,68.01,16400.0,67.435,67.4648,67.435,67.4648,16400.0
2024-12-17 12:00:00,68.0,68.01,67.98,68.01,10177.0,67.4549,67.4648,67.435,67.4648,10177.0
2024-12-17 12:05:00,68.0,68.03,68.0,68.03,12304.0,67.4549,67.4846,67.4549,67.4846,12304.0
2024-12-17 12:10:00,68.02,68.02,67.96,67.97,7760.0,67.4747,67.4747,67.4152,67.4251,7760.0
2024-12-17 12:15:00,67.98,67.99,67.97,67.97,7284.0,67.435,67.4449,67.4251,67.4251,7284.0
2024-12-17 12:20:00,67.97,68.02,67.97,68.0,7013.0,67.4251,67.4747,67.4251,67.4549,7013.0
2024-12-17 12:25:00,67.99,68.03,67.98,68.03,14212.0,67.4449,67.4846,67.435,67.4846,14212.0
2024-12-17 12:30:00,68.03,68.04,68.0,68.03,12197.0,67.4846,67.4945,67.4549,67.4846,12197.0
2024-12-17 12:35:00,68.03,68.04,68.01,68.03,9838.0,67.4846,67.4945,67.4648,67.4846,9838.0
2024-12-17 12:40:00,68.03,68.06,68.03,68.05,17697.0,67.4846,67.5144,67.4846,67.5045,17697.0
2024-12-17 12:45:00,68.05,68.05,68.02,68.05,7473.0,67.5045,67.5045,67.4747,67.5045,7473.0
2024-12-17 12:50:00,68.04,68.07,68.04,68.06,9158.0,67.4945,67.5243,67.4945,67.5144,9158.0
2024-12-17 12:55:00,68.06,68.11,68.06,68.1,17579.0,67.5144,67.564,67.5144,67.554,17579.0
2024-12-17 13:00:00,68.1,68.1,68.07,68.09,25397.0,67.554,67.554,67.5243,67.5441,25397.0
2024-12-17 13:05:00,68.09,68.11,68.07,68.11,26838.0,67.5441,67.564,67.5243,67.564,26838.0
2024-12-17 13:10:00,68.11,68.11,68.09,68.1,10858.0,67.564,67.564,67.5441,67.554,10858.0
2024-12-17 13:15:00,68.09,68.1,68.02,68.03,13024.0,67.5441,67.554,67.4747,67.4846,13024.0
2024-12-17 13:20:00,68.03,68.03,68.01,68.02,4081.0,67.4846,67.4846,67.4648,67.4747,4081.0
2024-12-17 13:25:00,68.02,68.03,68.01,68.01,4670.0,67.4747,67.4846,67.4648,67.4648,4670.0
2024-12-17 13:30:00,68.02,68.05,68.01,68.05,11951.0,67.4747,67.5045,67.4648,67.5045,11951.0
2024-12-17 13:35:00,68.05,68.05,68.02,68.03,6416.0,67.5045,67.5045,67.4747,67.4846,6416.0
2024-12-17 13:40:00,68.04,68.05,68.02,68.02,8492.0,67.4945,67.5045,67.4747,67.4747,8492.0
2024-12-17 13:45:00,68.03,68.04,68.01,68.01,9842.0,67.4846,67.4945,67.4648,67.4648,9842.0
2024-12-17 13:50:00,68.01,68.03,68.01,68.02,7044.0,67.4648,67.4846,67.4648,67.4747,7044.0
2024-12-17 13:55:00,68.03,68.03,68.0,68.01,14697.0,67.4846,67.4846,67.4549,67.4648,14697.0
2024-12-17 14:00:00,68.01,68.03,68.0,68.0,10548.0,67.4648,67.4846,67.4549,67.4549,10548.0
2024-12-17 14:05:00,68.01,68.02,68.0,68.0,6002.0,67.4648,67.4747,67.4549,67.4549,6002.0
2024-12-17 14:10:00,68.0,68.02,67.98,67.99,11873.0,67.4549,67.4747,67.435,67.4449,11873.0
2024-12-17 14:15:00,68.0,68.01,67.98,67.98,4454.0,67.4549,67.4648,67.435,67.435,4454.0
2024-12-17 14:20:00,67.98,67.98,67.96,67.97,7218.0,67.435,67.435,67.4152,67.4251,7218.0
2024-12-17 14:25:00,67.96,67.98,67.95,67.95,17964.0,67.4152,67.435,67.4053,67.4053,17964.0
2024-12-17 14:30:00,67.96,67.96,67.94,67.95,36470.0,67.4152,67.4152,67.3953,67.4053,36470.0
2024-12-17 14:35:00,67.94,67.94,67.93,67.94,7754.0,67.3953,67.3953,67.3854,67.3953,7754.0
2024-12-17 14:40:00,67.94,67.97,67.92,67.97,21026.0,67.3953,67.4251,67.3755,67.4251,21026.0
2024-12-17 14:45:00,67.97,67.97,67.92,67.95,12338.0,67.4251,67.4251,67.3755,67.4053,12338.0
2024-12-17 14:50:00,67.95,67.95,67.92,67.92,10448.0,67.4053,67.4053,67.3755,67.3755,10448.0
2024-12-17 14:55:00,67.93,67.93,67.91,67.92,11370.0,67.3854,67.3854,67.3656,67.3755,11370.0
2024-12-17 15:00:00,67.91,67.92,67.89,67.89,108930.0,67.3656,67.3755,67.3457,67.3457,108930.0
2024-12-17 15:05:00,67.89,67.9,67.88,67.9,23991.0,67.3457,67.3557,67.3358,67.3557,23991.0
2024-12-17 15:10:00,67.9,67.91,67.88,67.89,18628.0,67.3557,67.3656,67.3358,67.3457,18628.0
2024-12-17 15:15:00,67.88,67.9,67.87,67.88,27976.0,67.3358,67.3557,67.3259,67.3358,27976.0
2024-12-17 15:20:00,67.88,67.88,67.85,67.85,12602.0,67.3358,67.3358,67.3061,67.3061,12602.0
2024-12-17 15:25:00,67.85,67.87,67.85,67.87,16865.0,67.3061,67.3259,67.3061,67.3259,16865.0
2024-12-17 15:30:00,67.87,67.88,67.82,67.82,43479.0,67.3259,67.3358,67.2763,67.2763,43479.0
2024-12-17 15:35:00,67.83,67.83,67.81,67.83,44614.0,67.2862,67.2862,67.2664,67.2862,44614.0
2024-12-17 15:40:00,67.83,67.84,67.79,67.83,65508.0,67.2862,67.2961,67.2465,67.2862,65508.0
2024-12-17 15:45:00,67.83,67.86,67.81,67.81,159460.0,67.2862,67.316,67.2664,67.2664,159460.0
2024-12-17 15:50:00,67.81,67.88,67.81,67.88,221504.0,67.2664,67.3358,67.2664,67.3358,221504.0
2024-12-17 15:55:00,67.88,67.93,67.85,67.88,492697.0,67.3358,67.3854,67.3061,67.3358,492697.0
2024-12-18 09:30:00,67.89,67.92,67.85,67.88,51843.0,67.3457,67.3755,67.3061,67.3358,51843.0
2024-12-18 09:35:00,67.88,67.92,67.85,67.92,32914.0,67.3358,67.3755,67.3061,67.3755,32914.0
2024-12-18 09:40:00,67.92,67.92,67.9,67.9,24078.0,67.3755,67.3755,67.3557,67.3557,24078.0
2024-12-18 09:45:00,67.9,67.93,67.88,67.9,15514.0,67.3557,67.3854,67.3358,67.3557,15514.0
2024-12-18 09:50:00,67.91,67.94,67.9,67.92,20142.0,67.3656,67.3953,67.3557,67.3755,20142.0
2024-12-18 09:55:00,67.92,67.94,67.88,67.89,47361.0,67.3755,67.3953,67.3358,67.3457,47361.0
2024-12-18 10:00:00,67.89,67.95,67.89,67.95,13719.0,67.3457,67.4053,67.3457,67.4053,13719.0
2024-12-18 10:05:00,67.95,67.95,67.92,67.94,6751.0,67.4053,67.4053,67.3755,67.3953,6751.0
2024-12-18 10:10:00,67.93,67.99,67.92,67.95,11966.0,67.3854,67.4449,67.3755,67.4053,11966.0
2024-12-18 10:15:00,67.95,67.96,67.94,67.95,22301.0,67.4053,67.4152,67.3953,67.4053,22301.0
2024-12-18 10:20:00,67.95,67.98,67.94,67.96,36332.0,67.4053,67.435,67.3953,67.4152,36332.0
2024-12-18 10:25:00,67.95,67.96,67.92,67.94,10027.0,67.4053,67.4152,67.3755,67.3953,10027.0
2024-12-18 10:30:00,67.93,67.97,67.93,67.96,26936.0,67.3854,67.4251,67.3854,67.4152,26936.0
2024-12-18 10:35:00,67.97,67.98,67.95,67.97,11098.0,67.4251,67.435,67.4053,67.4251,11098.0
2024-12-18 10:40:00,67.97,67.99,67.96,67.98,3523.0,67.4251,67.4449,67.4152,67.435,3523.0
2024-12-18 10:45:00,67.99,68.0,67.96,67.98,16831.0,67.4449,67.4549,67.4152,67.435,16831.0
2024-12-18 10:50:00,67.98,68.0,67.95,67.96,18414.0,67.435,67.4549,67.4053,67.4152,18414.0
2024-12-18 10:55:00,67.96,67.99,67.95,67.96,10538.0,67.4152,67.4449,67.4053,67.4152,10538.0
2024-12-18 11:00:00,67.95,67.96,67.9,67.9,12065.0,67.4053,67.4152,67.3557,67.3557,12065.0
2024-12-18 11:05:00,67.91,67.92,67.86,67.88,9538.0,67.3656,67.3755,67.316,67.3358,9538.0
2024-12-18 11:10:00,67.87,67.88,67.84,67.85,7214.0,67.3259,67.3358,67.2961,67.3061,7214.0
2024-12-18 11:15:00,67.84,67.86,67.82,67.83,9307.0,67.2961,67.316,67.2763,67.2862,9307.0
2024-12-18 11:20:00,67.84,67.85,67.81,67.84,21100.0,67.2961,67.3061,67.2664,67.2961,21100.0
2024-12-18 11:25:00,67.83,67.87,67.82,67.87,52733.0,67.2862,67.3259,67.2763,67.3259,52733.0
2024-12-18 11:30:00,67.87,67.89,67.86,67.86,9822.0,67.3259,67.3457,67.316,67.316,9822.0
2024-12-18 11:35:00,67.86,67.88,67.86,67.88,4684.0,67.316,67.3358,67.316,67.3358,4684.0
2024-12-18 11:40:00,67.88,67.9,67.87,67.88,20144.0,67.3358,67.3557,67.3259,67.3358,20144.0
2024-12-18 11:45:00,67.88,67.89,67.85,67.85,6659.0,67.3358,67.3457,67.3061,67.3061,6659.0
2024-12-18 11:50:00,67.86,67.9,67.86,67.89,8668.0,67.316,67.3557,67.316,67.3457,8668.0
2024-12-18 11:55:00,67.87,67.87,67.84,67.84,5149.0,67.3259,67.3259,67.2961,67.2961,5149.0
2024-12-18 12:00:00,67.84,67.89,67.84,67.89,11945.0,67.2961,67.3457,67.2961,67.3457,11945.0
2024-12-18 12:05:00,67.89,67.9,67.87,67.9,17981.0,67.3457,67.3557,67.3259,67.3557,17981.0
2024-12-18 12:10:00,67.9,67.9,67.89,67.9,2918.0,67.3557,67.3557,67.3457,67.3557,2918.0
2024-12-18 12:15:00,67.9,67.9,67.89,67.9,667.0,67.3557,67.3557,67.3457,67.3557,667.0
2024-12-18 12:20:00,67.9,67.92,67.9,67.92,2943.0,67.3557,67.3755,67.3557,67.3755,2943.0
2024-12-18 12:25:00,67.91,67.93,67.9,67.92,4689.0,67.3656,67.3854,67.3557,67.3755,4689.0
2024-12-18 12:30:00,67.92,67.94,67.91,67.94,6984.0,67.3755,67.3953,67.3656,67.3953,6984.0
2024-12-18 12:35:00,67.95,67.98,67.94,67.95,9649.0,67.4053,67.435,67.3953,67.4053,9649.0
2024-12-18 12:40:00,67.94,67.95,67.93,67.95,9186.0,67.3953,67.4053,67.3854,67.4053,9186.0
2024-12-18 12:45:00,67.95,67.95,67.92,67.94,5760.0,67.4053,67.4053,67.3755,67.3953,5760.0
2024-12-18 12:50:00,67.94,67.95,67.89,67.9,7971.0,67.3953,67.4053,67.3457,67.3557,7971.0
2024-12-18 12:55:00,67.9,67.91,67.89,67.9,4693.0,67.3557,67.3656,67.3457,67.3557,4693.0
2024-12-18 13:00:00,67.89,67.9,67.87,67.88,2395.0,67.3457,67.3557,67.3259,67.3358,2395.0
2024-12-18 13:05:00,67.87,67.89,67.86,67.89,5509.0,67.3259,67.3457,67.316,67.3457,5509.0
2024-12-18 13:10:00,67.89,67.9,67.88,67.9,8276.0,67.3457,67.3557,67.3358,67.3557,8276.0
2024-12-18 13:15:00,67.91,67.95,67.9,67.95,4017.0,67.3656,67.4053,67.3557,67.4053,4017.0
2024-12-18 13:20:00,67.95,67.95,67.92,67.92,7470.0,67.4053,67.4053,67.3755,67.3755,7470.0
2024-12-18 13:25:00,67.92,67.93,67.91,67.91,4381.0,67.3755,67.3854,67.3656,67.3656,4381.0
2024-12-18 13:30:00,67.92,67.96,67.92,67.95,5119.0,67.3755,67.4152,67.3755,67.4053,5119.0
2024-12-18 13:35:00,67.95,67.96,67.93,67.94,16307.0,67.4053,67.4152,67.3854,67.3953,16307.0
2024-12-18 13:40:00,67.93,67.96,67.92,67.95,11857.0,67.3854,67.4152,67.3755,67.4053,11857.0
2024-12-18 13:45:00,67.97,68.0,67.97,67.99,4117.0,67.4251,67.4549,67.4251,67.4449,4117.0
2024-12-18 13:50:00,67.98,68.0,67.97,67.99,14293.0,67.435,67.4549,67.4251,67.4449,14293.0
2024-12-18 13:55:00,67.98,67.99,67.96,67.98,9581.0,67.435,67.4449,67.4152,67.435,9581.0
2024-12-18 14:00:00,67.96,67.98,67.63,67.67,63742.0,67.4152,67.435,67.0878,67.1275,63742.0
2024-12-18 14:05:00,67.66,67.66,67.46,67.47,21880.0,67.1176,67.1176,66.9192,66.9291,21880.0
2024-12-18 14:10:00,67.48,67.48,67.4,67.4,15887.0,66.939,66.939,66.8597,66.8597,15887.0
2024-12-18 14:15:00,67.4,67.42,67.34,67.39,21011.0,66.8597,66.8795,66.8001,66.8497,21011.0
2024-12-18 14:20:00,67.4,67.47,67.39,67.45,13198.0,66.8597,66.9291,66.8497,66.9093,13198.0
2024-12-18 14:25:00,67.45,67.47,67.32,67.32,20384.0,66.9093,66.9291,66.7803,66.7803,20384.0
2024-12-18 14:30:00,67.31,67.46,67.26,67.4,25616.0,66.7704,66.9192,66.7208,66.8597,25616.0
2024-12-18 14:35:00,67.42,67.43,67.22,67.26,26732.0,66.8795,66.8894,66.6811,66.7208,26732.0
2024-12-18 14:40:00,67.25,67.34,67.21,67.22,56681.0,66.7109,66.8001,66.6712,66.6811,56681.0
2024-12-18 14:45:00,67.22,67.22,67.02,67.11,33198.0,66.6811,66.6811,66.4827,66.572,33198.0
2024-12-18 14:50:00,67.12,67.16,67.03,67.04,41530.0,66.5819,66.6216,66.4926,66.5025,41530.0
2024-12-18 14:55:00,67.04,67.04,66.85,66.87,40585.0,66.5025,66.5025,66.3141,66.3339,40585.0
2024-12-18 15:00:00,66.88,66.96,66.8,66.81,93338.0,66.3438,66.4232,66.2645,66.2744,93338.0
2024-12-18 15:05:00,66.81,66.91,66.8,66.83,57119.0,66.2744,66.3736,66.2645,66.2942,57119.0
2024-12-18 15:10:00,66.82,66.86,66.73,66.78,68350.0,66.2843,66.324,66.195,66.2446,68350.0
2024-12-18 15:15:00,66.77,66.78,66.63,66.65,73306.0,66.2347,66.2446,66.0958,66.1157,73306.0
2024-12-18 15:20:00,66.66,66.81,66.65,66.74,55879.0,66.1256,66.2744,66.1157,66.205,55879.0
2024-12-18 15:25:00,66.74,66.74,66.55,66.56,118039.0,66.205,66.205,66.0165,66.0264,118039.0
2024-12-18 15:30:00,66.56,66.61,66.48,66.52,98226.0,66.0264,66.076,65.947,65.9867,98226.0
2024-12-18 15:35:00,66.52,66.52,66.27,66.28,218835.0,65.9867,65.9867,65.7387,65.7486,218835.0
2024-12-18 15:40:00,66.27,66.31,66.18,66.19,232319.0,65.7387,65.7784,65.6494,65.6594,232319.0
2024-12-18 15:45:00,66.19,66.43,66.18,66.41,227138.0,65.6594,65.8974,65.6494,65.8776,227138.0
2024-12-18 15:50:00,66.4,66.44,66.34,66.37,454750.0,65.8677,65.9074,65.8082,65.8379,454750.0
2024-12-18 15:55:00,66.36,66.37,66.15,66.17,800371.0,65.828,65.8379,65.6197,65.6395,800371.0
2024-12-19 09:30:00,66.82,66.89,66.8,66.88,135800.0,66.2843,66.3538,66.2645,66.3438,135800.0
2024-12-19 09:35:00,66.88,66.9,66.68,66.72,47294.0,66.3438,66.3637,66.1454,66.1851,47294.0
2024-12-19 09:40:00,66.73,66.74,66.6,66.6,81652.0,66.195,66.205,66.0661,66.0661,81652.0
2024-12-19 09:45:00,66.59,66.64,66.53,66.54,163605.0,66.0562,66.1058,65.9966,66.0066,163605.0
2024-12-19 09:50:00,66.55,66.56,66.51,66.51,49849.0,66.0165,66.0264,65.9768,65.9768,49849.0
2024-12-19 09:55:00,66.51,66.58,66.5,66.57,51012.0,65.9768,66.0462,65.9669,66.0363,51012.0
2024-12-19 10:00:00,66.57,66.58,66.44,66.45,130647.0,66.0363,66.0462,65.9074,65.9173,130647.0
2024-12-19 10:05:00,66.44,66.46,66.38,66.42,119883.0,65.9074,65.9272,65.8478,65.8875,119883.0
2024-12-19 10:10:00,66.42,66.55,66.4,66.52,166922.0,65.8875,66.0165,65.8677,65.9867,166922.0
2024-12-19 10:15:00,66.52,66.52,66.44,66.44,20889.0,65.9867,65.9867,65.9074,65.9074,20889.0
2024-12-19 10:20:00,66.44,66.45,66.34,66.36,35512.0,65.9074,65.9173,65.8082,65.828,35512.0
2024-12-19 10:25:00,66.36,66.39,66.29,66.3,8904.0,65.828,65.8578,65.7586,65.7685,8904.0
2024-12-19 10:30:00,66.3,66.34,66.25,66.27,39508.0,65.7685,65.8082,65.7189,65.7387,39508.0
2024-12-19 10:35:00,66.26,66.36,66.23,66.29,39992.0,65.7288,65.828,65.699,65.7586,39992.0
2024-12-19 10:40:00,66.28,66.38,66.26,66.35,31982.0,65.7486,65.8478,65.7288,65.8181,31982.0
2024-12-19 10:45:00,66.34,66.35,66.27,66.34,17777.0,65.8082,65.8181,65.7387,65.8082,17777.0
2024-12-19 10:50:00,66.34,66.36,66.29,66.3,25789.0,65.8082,65.828,65.7586,65.7685,25789.0
2024-12-19 10:55:00,66.31,66.31,66.22,66.28,12620.0,65.7784,65.7784,65.6891,65.7486,12620.0
2024-12-19 11:00:00,66.28,66.32,66.2,66.2,38037.0,65.7486,65.7883,65.6693,65.6693,38037.0
2024-12-19 11:05:00,66.2,66.2,66.16,66.17,17792.0,65.6693,65.6693,65.6296,65.6395,17792.0
2024-12-19 11:10:00,66.17,66.19,66.12,66.14,43690.0,65.6395,65.6594,65.5899,65.6098,43690.0
2024-12-19 11:15:00,66.15,66.23,66.15,66.23,17664.0,65.6197,65.699,65.6197,65.699,17664.0
2024-12-19 11:20:00,66.23,66.36,66.21,66.36,25736.0,65.699,65.828,65.6792,65.828,25736.0
2024-12-19 11:25:00,66.36,66.4,66.35,66.39,96522.0,65.828,65.8677,65.8181,65.8578,96522.0
2024-12-19 11:30:00,66.38,66.4,66.36,66.38,94982.0,65.8478,65.8677,65.828,65.8478,94982.0
2024-12-19 11:35:00,66.37,66.45,66.32,66.42,15145.0,65.8379,65.9173,65.7883,65.8875,15145.0
2024-12-19 11:40:00,66.42,66.43,66.37,66.4,12079.0,65.8875,65.8974,65.8379,65.8677,12079.0
2024-12-19 11:45:00,66.4,66.41,66.36,66.4,9533.0,65.8677,65.8776,65.828,65.8677,9533.0
2024-12-19 11:50:00,66.4,66.41,66.3,66.31,37206.0,65.8677,65.8776,65.7685,65.7784,37206.0
2024-12-19 11:55:00,66.31,66.35,66.29,66.3,11330.0,65.7784,65.8181,65.7586,65.7685,11330.0
2024-12-19 12:00:00,66.31,66.33,66.26,66.33,11518.0,65.7784,65.7982,65.7288,65.7982,11518.0
2024-12-19 12:05:00,66.32,66.35,66.3,66.34,15044.0,65.7883,65.8181,65.7685,65.8082,15044.0
2024-12-19 12:10:00,66.34,66.35,66.3,66.31,8138.0,65.8082,65.8181,65.7685,65.7784,8138.0
2024-12-19 12:15:00,66.3,66.31,66.27,66.28,20118.0,65.7685,65.7784,65.7387,65.7486,20118.0
2024-12-19 12:20:00,66.27,66.28,66.21,66.26,20909.0,65.7387,65.7486,65.6792,65.7288,20909.0
2024-12-19 12:25:00,66.27,66.28,66.21,66.23,25978.0,65.7387,65.7486,65.6792,65.699,25978.0
2024-12-19 12:30:00,66.23,66.26,66.17,66.21,24846.0,65.699,65.7288,65.6395,65.6792,24846.0
2024-12-19 12:35:00,66.2,66.23,66.19,66.23,27595.0,65.6693,65.699,65.6594,65.699,27595.0
2024-12-19 12:40:00,66.23,66.25,66.18,66.2,10080.0,65.699,65.7189,65.6494,65.6693,10080.0
2024-12-19 12:45:00,66.2,66.24,66.19,66.23,28787.0,65.6693,65.709,65.6594,65.699,28787.0
2024-12-19 12:50:00,66.22,66.26,66.22,66.26,26200.0,65.6891,65.7288,65.6891,65.7288,26200.0
2024-12-19 12:55:00,66.26,66.34,66.25,66.34,30259.0,65.7288,65.8082,65.7189,65.8082,30259.0
2024-12-19 13:00:00,66.33,66.33,66.23,66.23,23770.0,65.7982,65.7982,65.699,65.699,23770.0
2024-12-19 13:05:00,66.23,66.35,66.23,66.34,49776.0,65.699,65.8181,65.699,65.8082,49776.0
2024-12-19 13:10:00,66.34,66.4,66.34,66.4,38056.0,65.8082,65.8677,65.8082,65.8677,38056.0
2024-12-19 13:15:00,66.39,66.41,66.37,66.39,23705.0,65.8578,65.8776,65.8379,65.8578,23705.0
2024-12-19 13:20:00,66.4,66.43,66.36,66.42,33420.0,65.8677,65.8974,65.828,65.8875,33420.0
2024-12-19 13:25:00,66.41,66.45,66.4,66.44,37997.0,65.8776,65.9173,65.8677,65.9074,37997.0
2024-12-19 13:30:00,66.44,66.46,66.41,66.42,25587.0,65.9074,65.9272,65.8776,65.8875,25587.0
2024-12-19 13:35:00,66.43,66.47,66.43,66.45,22273.0,65.8974,65.9371,65.8974,65.9173,22273.0
2024-12-19 13:40:00,66.45,66.49,66.44,66.46,10399.0,65.9173,65.957,65.9074,65.9272,10399.0
2024-12-19 13:45:00,66.45,66.49,66.43,66.49,32063.0,65.9173,65.957,65.8974,65.957,32063.0
2024-12-19 13:50:00,66.48,66.5,66.45,66.45,50628.0,65.947,65.9669,65.9173,65.9173,50628.0
2024-12-19 13:55:00,66.46,66.56,66.46,66.55,16132.0,65.9272,66.0264,65.9272,66.0165,16132.0
2024-12-19 14:00:00,66.55,66.56,66.49,66.52,11618.0,66.0165,66.0264,65.957,65.9867,11618.0
2024-12-19 14:05:00,66.51,66.51,66.46,66.46,23594.0,65.9768,65.9768,65.9272,65.9272,23594.0
2024-12-19 14:10:00,66.45,66.46,66.43,66.45,29133.0,65.9173,65.9272,65.8974,65.9173,29133.0
2024-12-19 14:15:00,66.45,66.46,66.43,66.45,112846.0,65.9173,65.9272,65.8974,65.9173,112846.0
2024-12-19 14:20:00,66.45,66.48,66.39,66.48,57926.0,65.9173,65.947,65.8578,65.947,57926.0
2024-12-19 14:25:00,66.48,66.48,66.39,66.43,47224.0,65.947,65.947,65.8578,65.8974,47224.0
2024-12-19 14:30:00,66.43,66.44,66.39,66.41,44232.0,65.8974,65.9074,65.8578,65.8776,44232.0
2024-12-19 14:35:00,66.42,66.43,66.37,66.4,35491.0,65.8875,65.8974,65.8379,65.8677,35491.0
2024-12-19 14:40:00,66.4,66.43,66.39,66.41,57821.0,65.8677,65.8974,65.8578,65.8776,57821.0
2024-12-19 14:45:00,66.41,66.43,66.39,66.41,49906.0,65.8776,65.8974,65.8578,65.8776,49906.0
2024-12-19 14:50:00,66.41,66.46,66.4,66.41,33823.0,65.8776,65.9272,65.8677,65.8776,33823.0
2024-12-19 14:55:00,66.41,66.44,66.37,66.37,36039.0,65.8776,65.9074,65.8379,65.8379,36039.0
2024-12-19 15:00:00,66.38,66.41,66.38,66.4,23758.0,65.8478,65.8776,65.8478,65.8677,23758.0
2024-12-19 15:05:00,66.4,66.41,66.37,66.4,97515.0,65.8677,65.8776,65.8379,65.8677,97515.0
2024-12-19 15:10:00,66.4,66.41,66.36,66.41,39348.0,65.8677,65.8776,65.828,65.8776,39348.0
2024-12-19 15:15:00,66.4,66.46,66.4,66.45,91512.0,65.8677,65.9272,65.8677,65.9173,91512.0
2024-12-19 15:20:00,66.44,66.49,66.43,66.49,70128.0,65.9074,65.957,65.8974,65.957,70128.0
2024-12-19 15:25:00,66.48,66.49,66.44,66.45,41340.0,65.947,65.957,65.9074,65.9173,41340.0
2024-12-19 15:30:00,66.45,66.47,66.36,66.37,102726.0,65.9173,65.9371,65.828,65.8379,102726.0
2024-12-19 15:35:00,66.37,66.43,66.3,66.42,73989.0,65.8379,65.8974,65.7685,65.8875,73989.0
2024-12-19 15:40:00,66.42,66.46,66.39,66.45,60763.0,65.8875,65.9272,65.8578,65.9173,60763.0
2024-12-19 15:45:00,66.44,66.46,66.4,66.41,114857.0,65.9074,65.9272,65.8677,65.8776,114857.0
2024-12-19 15:50:00,66.4,66.4,66.31,66.33,171499.0,65.8677,65.8677,65.7784,65.7982,171499.0
2024-12-19 15:55:00,66.33,66.42,66.32,66.39,624527.0,65.7982,65.8875,65.7883,65.8578,624527.0
2024-12-20 09:30:00,65.73,65.91,65.72,65.88,66658.0,65.203,65.3816,65.1931,65.3518,66658.0
2024-12-20 09:35:00,65.88,66.0,65.86,66.0,33965.0,65.3518,65.4709,65.332,65.4709,33965.0
2024-12-20 09:40:00,65.99,65.99,65.92,65.95,21485.0,65.461,65.461,65.3915,65.4213,21485.0
2024-12-20 09:45:00,65.95,65.96,65.78,65.84,37215.0,65.4213,65.4312,65.2526,65.3122,37215.0
2024-12-20 09:50:00,65.83,65.94,65.79,65.93,55408.0,65.3022,65.4114,65.2626,65.4014,55408.0
2024-12-20 09:55:00,65.94,65.97,65.89,65.91,40667.0,65.4114,65.4411,65.3618,65.3816,40667.0
2024-12-20 10:00:00,65.91,66.01,65.91,66.0,81563.0,65.3816,65.4808,65.3816,65.4709,81563.0
2024-12-20 10:05:00,66.03,66.1,66.03,66.05,66405.0,65.5006,65.5701,65.5006,65.5205,66405.0
2024-12-20 10:10:00,66.04,66.13,65.98,66.13,42284.0,65.5106,65.5998,65.451,65.5998,42284.0
2024-12-20 10:15:00,66.12,66.18,66.11,66.18,53790.0,65.5899,65.6494,65.58,65.6494,53790.0
2024-12-20 10:20:00,66.17,66.22,66.14,66.21,66428.0,65.6395,65.6891,65.6098,65.6792,66428.0
2024-12-20 10:25:00,66.2,66.27,66.18,66.27,20357.0,65.6693,65.7387,65.6494,65.7387,20357.0
2024-12-20 10:30:00,66.28,66.41,66.28,66.36,82104.0,65.7486,65.8776,65.7486,65.828,82104.0
2024-12-20 10:35:00,66.34,66.38,66.31,66.37,17671.0,65.8082,65.8478,65.7784,65.8379,17671.0
2024-12-20 10:40:00,66.36,66.4,66.33,66.39,17295.0,65.828,65.8677,65.7982,65.8578,17295.0
2024-12-20 10:45:00,66.4,66.4,66.32,66.34,4985.0,65.8677,65.8677,65.7883,65.8082,4985.0
2024-12-20 10:50:00,66.34,66.39,66.33,66.36,37419.0,65.8082,65.8578,65.7982,65.828,37419.0
2024-12-20 10:55:00,66.36,66.39,66.32,66.32,39958.0,65.828,65.8578,65.7883,65.7883,39958.0
2024-12-20 11:00:00,66.31,66.43,66.3,66.42,15264.0,65.7784,65.8974,65.7685,65.8875,15264.0
2024-12-20 11:05:00,66.44,66.47,66.4,66.4,48594.0,65.9074,65.9371,65.8677,65.8677,48594.0
2024-12-20 11:10:00,66.41,66.47,66.41,66.45,56684.0,65.8776,65.9371,65.8776,65.9173,56684.0
2024-12-20 11:15:00,66.45,66.52,66.44,66.49,51407.0,65.9173,65.9867,65.9074,65.957,51407.0
2024-12-20 11:20:00,66.48,66.55,66.47,66.55,40757.0,65.947,66.0165,65.9371,66.0165,40757.0
2024-12-20 11:25:00,66.55,66.56,66.5,66.51,38295.0,66.0165,66.0264,65.9669,65.9768,38295.0
2024-12-20 11:30:00,66.51,66.55,66.49,66.53,113760.0,65.9768,66.0165,65.957,65.9966,113760.0
2024-12-20 11:35:00,66.53,66.68,66.53,66.68,44820.0,65.9966,66.1454,65.9966,66.1454,44820.0
2024-12-20 11:40:00,66.68,66.78,66.65,66.72,129636.0,66.1454,66.2446,66.1157,66.1851,129636.0
2024-12-20 11:45:00,66.72,66.72,66.66,66.68,33324.0,66.1851,66.1851,66.1256,66.1454,33324.0
2024-12-20 11:50:00,66.7,66.71,66.63,66.65,32543.0,66.1653,66.1752,66.0958,66.1157,32543.0
2024-12-20 11:55:00,66.66,66.73,66.65,66.71,37272.0,66.1256,66.195,66.1157,66.1752,37272.0
2024-12-20 12:00:00,66.7,66.73,66.66,66.72,37475.0,66.1653,66.195,66.1256,66.1851,37475.0
2024-12-20 12:05:00,66.72,66.75,66.71,66.75,32824.0,66.1851,66.2149,66.1752,66.2149,32824.0
2024-12-20 12:10:00,66.75,66.77,66.72,66.75,61029.0,66.2149,66.2347,66.1851,66.2149,61029.0
2024-12-20 12:15:00,66.75,66.78,66.71,66.73,51639.0,66.2149,66.2446,66.1752,66.195,51639.0
2024-12-20 12:20:00,66.73,66.8,66.73,66.8,25572.0,66.195,66.2645,66.195,66.2645,25572.0
2024-12-20 12:25:00,66.8,66.84,66.78,66.81,63628.0,66.2645,66.3042,66.2446,66.2744,63628.0
2024-12-20 12:30:00,66.81,66.82,66.69,66.71,60115.0,66.2744,66.2843,66.1554,66.1752,60115.0
2024-12-20 12:35:00,66.72,66.79,66.72,66.77,89202.0,66.1851,66.2546,66.1851,66.2347,89202.0
2024-12-20 12:40:00,66.78,66.78,66.72,66.77,47146.0,66.2446,66.2446,66.1851,66.2347,47146.0
2024-12-20 12:45:00,66.78,66.83,66.75,66.82,27860.0,66.2446,66.2942,66.2149,66.2843,27860.0
2024-12-20 12:50:00,66.83,66.84,66.8,66.84,53987.0,66.2942,66.3042,66.2645,66.3042,53987.0
2024-12-20 12:55:00,66.84,66.84,66.77,66.78,76682.0,66.3042,66.3042,66.2347,66.2446,76682.0
2024-12-20 13:00:00,66.78,66.78,66.71,66.72,27231.0,66.2446,66.2446,66.1752,66.1851,27231.0
2024-12-20 13:05:00,66.72,66.74,66.7,66.73,19468.0,66.1851,66.205,66.1653,66.195,19468.0
2024-12-20 13:10:00,66.73,66.75,66.72,66.74,51440.0,66.195,66.2149,66.1851,66.205,51440.0
2024-12-20 13:15:00,66.75,66.75,66.69,66.7,89070.0,66.2149,66.2149,66.1554,66.1653,89070.0
2024-12-20 13:20:00,66.7,66.71,66.65,66.68,29016.0,66.1653,66.1752,66.1157,66.1454,29016.0
2024-12-20 13:25:00,66.69,66.69,66.64,66.64,18839.0,66.1554,66.1554,66.1058,66.1058,18839.0
2024-12-20 13:30:00,66.64,66.69,66.63,66.69,21322.0,66.1058,66.1554,66.0958,66.1554,21322.0
2024-12-20 13:35:00,66.69,66.71,66.65,66.66,29129.0,66.1554,66.1752,66.1157,66.1256,29129.0
2024-12-20 13:40:00,66.67,66.69,66.64,66.68,20808.0,66.1355,66.1554,66.1058,66.1454,20808.0
2024-12-20 13:45:00,66.67,66.69,66.65,66.66,21938.0,66.1355,66.1554,66.1157,66.1256,21938.0
2024-12-20 13:50:00,66.66,66.74,66.65,66.73,30006.0,66.1256,66.205,66.1157,66.195,30006.0
2024-12-20 13:55:00,66.73,66.75,66.66,66.67,21029.0,66.195,66.2149,66.1256,66.1355,21029.0
2024-12-20 14:00:00,66.67,66.7,66.65,66.67,30327.0,66.1355,66.1653,66.1157,66.1355,30327.0
2024-12-20 14:05:00,66.67,66.69,66.63,66.67,40526.0,66.1355,66.1554,66.0958,66.1355,40526.0
2024-12-20 14:10:00,66.68,66.72,66.68,66.69,28262.0,66.1454,66.1851,66.1454,66.1554,28262.0
2024-12-20 14:15:00,66.69,66.72,66.67,66.71,29249.0,66.1554,66.1851,66.1355,66.1752,29249.0
2024-12-20 14:20:00,66.72,66.74,66.7,66.73,30811.0,66.1851,66.205,66.1653,66.195,30811.0
2024-12-20 14:25:00,66.73,66.78,66.72,66.77,26159.0,66.195,66.2446,66.1851,66.2347,26159.0
2024-12-20 14:30:00,66.78,66.8,66.75,66.79,125736.0,66.2446,66.2645,66.2149,66.2546,125736.0
2024-12-20 14:35:00,66.8,66.83,66.77,66.78,47733.0,66.2645,66.2942,66.2347,66.2446,47733.0
2024-12-20 14:40:00,66.78,66.78,66.75,66.77,38638.0,66.2446,66.2446,66.2149,66.2347,38638.0
2024-12-20 14:45:00,66.77,66.77,66.72,66.73,43146.0,66.2347,66.2347,66.1851,66.195,43146.0
2024-12-20 14:50:00,66.73,66.74,66.67,66.67,33864.0,66.195,66.205,66.1355,66.1355,33864.0
2024-12-20 14:55:00,66.68,66.7,66.66,66.67,34530.0,66.1454,66.1653,66.1256,66.1355,34530.0
2024-12-20 15:00:00,66.69,66.7,66.62,66.63,36173.0,66.1554,66.1653,66.0859,66.0958,36173.0
2024-12-20 15:05:00,66.63,66.64,66.6,66.6,34580.0,66.0958,66.1058,66.0661,66.0661,34580.0
2024-12-20 15:10:00,66.59,66.63,66.58,66.59,69831.0,66.0562,66.0958,66.0462,66.0562,69831.0
2024-12-20 15:15:00,66.59,66.6,66.55,66.57,30607.0,66.0562,66.0661,66.0165,66.0363,30607.0
2024-12-20 15:20:00,66.56,66.58,66.52,66.55,42528.0,66.0264,66.0462,65.9867,66.0165,42528.0
2024-12-20 15:25:00,66.55,66.56,66.48,66.48,49518.0,66.0165,66.0264,65.947,65.947,49518.0
2024-12-20 15:30:00,66.48,66.49,66.35,66.36,58285.0,65.947,65.957,65.8181,65.828,58285.0
2024-12-20 15:35:00,66.37,66.48,66.36,66.46,75095.0,65.8379,65.947,65.828,65.9272,75095.0
2024-12-20 15:40:00,66.45,66.48,66.39,66.42,92479.0,65.9173,65.947,65.8578,65.8875,92479.0
2024-12-20 15:45:00,66.41,66.43,66.32,66.33,96904.0,65.8776,65.8974,65.7883,65.7982,96904.0
2024-12-20 15:50:00,66.32,66.33,66.22,66.24,160242.0,65.7883,65.7982,65.6891,65.709,160242.0
2024-12-20 15:55:00,66.24,66.25,66.15,66.2,652191.0,65.709,65.7189,65.6197,65.6693,652191.0
2024-12-23 09:30:00,66.12,66.2,66.03,66.16,190320.0,65.5899,65.6693,65.5006,65.6296,190320.0
2024-12-23 09:35:00,66.16,66.2,66.13,66.15,216838.0,65.6296,65.6693,65.5998,65.6197,216838.0
2024-12-23 09:40:00,66.16,66.18,66.12,66.13,73000.0,65.6296,65.6494,65.5899,65.5998,73000.0
2024-12-23 09:45:00,66.11,66.12,66.01,66.01,59208.0,65.58,65.5899,65.4808,65.4808,59208.0
2024-12-23 09:50:00,66.01,66.02,65.95,65.98,35578.0,65.4808,65.4907,65.4213,65.451,35578.0
2024-12-23 09:55:00,65.98,66.04,65.96,66.01,70037.0,65.451,65.5106,65.4312,65.4808,70037.0
2024-12-23 10:00:00,66.01,66.04,65.93,65.94,63877.0,65.4808,65.5106,65.4014,65.4114,63877.0
2024-12-23 10:05:00,65.94,65.96,65.86,65.87,61176.0,65.4114,65.4312,65.332,65.3419,61176.0
2024-12-23 10:10:00,65.88,65.9,65.84,65.88,35541.0,65.3518,65.3717,65.3122,65.3518,35541.0
2024-12-23 10:15:00,65.89,66.03,65.89,65.93,20406.0,65.3618,65.5006,65.3618,65.4014,20406.0
2024-12-23 10:20:00,65.92,66.0,65.9,65.95,9629.0,65.3915,65.4709,65.3717,65.4213,9629.0
2024-12-23 10:25:00,65.94,65.95,65.92,65.94,41483.0,65.4114,65.4213,65.3915,65.4114,41483.0
2024-12-23 10:30:00,65.95,65.99,65.93,65.98,34849.0,65.4213,65.461,65.4014,65.451,34849.0
2024-12-23 10:35:00,65.97,66.02,65.95,66.0,21753.0,65.4411,65.4907,65.4213,65.4709,21753.0
2024-12-23 10:40:00,66.0,66.0,65.93,65.93,21459.0,65.4709,65.4709,65.4014,65.4014,21459.0
2024-12-23 10:45:00,65.92,65.94,65.89,65.91,202752.0,65.3915,65.4114,65.3618,65.3816,202752.0
2024-12-23 10:50:00,65.9,65.9,65.87,65.88,9764.0,65.3717,65.3717,65.3419,65.3518,9764.0
2024-12-23 10:55:00,65.89,65.95,65.87,65.91,20565.0,65.3618,65.4213,65.3419,65.3816,20565.0
2024-12-23 11:00:00,65.9,65.99,65.89,65.98,41802.0,65.3717,65.461,65.3618,65.451,41802.0
2024-12-23 11:05:00,65.98,65.99,65.94,65.95,14207.0,65.451,65.461,65.4114,65.4213,14207.0
2024-12-23 11:10:00,65.95,65.98,65.94,65.98,105141.0,65.4213,65.451,65.4114,65.451,105141.0
2024-12-23 11:15:00,65.99,66.0,65.95,65.98,9059.0,65.461,65.4709,65.4213,65.451,9059.0
2024-12-23 11:20:00,65.99,66.02,65.98,66.01,19906.0,65.461,65.4907,65.451,65.4808,19906.0
2024-12-23 11:25:00,66.0,66.03,66.0,66.01,14524.0,65.4709,65.5006,65.4709,65.4808,14524.0
2024-12-23 11:30:00,66.01,66.03,65.99,66.03,10111.0,65.4808,65.5006,65.461,65.5006,10111.0
2024-12-23 11:35:00,66.04,66.09,66.03,66.06,21203.0,65.5106,65.5602,65.5006,65.5304,21203.0
2024-12-23 11:40:00,66.06,66.13,66.05,66.13,30165.0,65.5304,65.5998,65.5205,65.5998,30165.0
2024-12-23 11:45:00,66.13,66.14,66.11,66.13,16632.0,65.5998,65.6098,65.58,65.5998,16632.0
2024-12-23 11:50:00,66.13,66.18,66.13,66.17,12511.0,65.5998,65.6494,65.5998,65.6395,12511.0
2024-12-23 11:55:00,66.16,66.18,66.15,66.18,14357.0,65.6296,65.6494,65.6197,65.6494,14357.0
2024-12-23 12:00:00,66.19,66.2,66.18,66.19,64075.0,65.6594,65.6693,65.6494,65.6594,64075.0
2024-12-23 12:05:00,66.19,66.23,66.18,66.23,211812.0,65.6594,65.699,65.6494,65.699,211812.0
2024-12-23 12:10:00,66.23,66.25,66.21,66.21,31243.0,65.699,65.7189,65.6792,65.6792,31243.0
2024-12-23 12:15:00,66.21,66.21,66.16,66.19,16250.0,65.6792,65.6792,65.6296,65.6594,16250.0
2024-12-23 12:20:00,66.2,66.22,66.19,66.21,10306.0,65.6693,65.6891,65.6594,65.6792,10306.0
2024-12-23 12:25:00,66.22,66.24,66.19,66.22,6136.0,65.6891,65.709,65.6594,65.6891,6136.0
2024-12-23 12:30:00,66.21,66.22,66.19,66.21,14854.0,65.6792,65.6891,65.6594,65.6792,14854.0
2024-12-23 12:35:00,66.2,66.21,66.16,66.21,10160.0,65.6693,65.6792,65.6296,65.6792,10160.0
2024-12-23 12:40:00,66.23,66.23,66.2,66.22,12650.0,65.699,65.699,65.6693,65.6891,12650.0
2024-12-23 12:45:00,66.23,66.26,66.22,66.26,34288.0,65.699,65.7288,65.6891,65.7288,34288.0
2024-12-23 12:50:00,66.25,66.25,66.22,66.23,12827.0,65.7189,65.7189,65.6891,65.699,12827.0
2024-12-23 12:55:00,66.23,66.26,66.22,66.24,12728.0,65.699,65.7288,65.6891,65.709,12728.0
2024-12-23 13:00:00,66.24,66.28,66.22,66.27,17279.0,65.709,65.7486,65.6891,65.7387,17279.0
2024-12-23 13:05:00,66.27,66.29,66.26,66.28,52240.0,65.7387,65.7586,65.7288,65.7486,52240.0
2024-12-23 13:10:00,66.28,66.3,66.26,66.27,36517.0,65.7486,65.7685,65.7288,65.7387,36517.0
2024-12-23 13:15:00,66.28,66.29,66.24,66.26,3405.0,65.7486,65.7586,65.709,65.7288,3405.0
2024-12-23 13:20:00,66.26,66.27,66.21,66.23,14229.0,65.7288,65.7387,65.6792,65.699,14229.0
2024-12-23 13:25:00,66.23,66.26,66.21,66.23,22067.0,65.699,65.7288,65.6792,65.699,22067.0
2024-12-23 13:30:00,66.24,66.28,66.24,66.28,13486.0,65.709,65.7486,65.709,65.7486,13486.0
2024-12-23 13:35:00,66.28,66.35,66.28,66.34,11533.0,65.7486,65.8181,65.7486,65.8082,11533.0
2024-12-23 13:40:00,66.34,66.36,66.3,66.3,13806.0,65.8082,65.828,65.7685,65.7685,13806.0
2024-12-23 13:45:00,66.3,66.32,66.29,66.31,5846.0,65.7685,65.7883,65.7586,65.7784,5846.0
2024-12-23 13:50:00,66.32,66.36,66.32,66.36,52167.0,65.7883,65.828,65.7883,65.828,52167.0
2024-12-23 13:55:00,66.35,66.37,66.34,66.35,7821.0,65.8181,65.8379,65.8082,65.8181,7821.0
2024-12-23 14:00:00,66.35,66.38,66.35,66.37,5629.0,65.8181,65.8478,65.8181,65.8379,5629.0
2024-12-23 14:05:00,66.38,66.38,66.35,66.36,2731.0,65.8478,65.8478,65.8181,65.828,2731.0
2024-12-23 14:10:00,66.36,66.37,66.33,66.34,18100.0,65.828,65.8379,65.7982,65.8082,18100.0
2024-12-23 14:15:00,66.34,66.37,66.34,66.36,16173.0,65.8082,65.8379,65.8082,65.828,16173.0
2024-12-23 14:20:00,66.36,66.37,66.35,66.36,10038.0,65.828,65.8379,65.8181,65.828,10038.0
2024-12-23 14:25:00,66.36,66.37,66.34,66.36,10647.0,65.828,65.8379,65.8082,65.828,10647.0
2024-12-23 14:30:00,66.36,66.38,66.35,66.36,20565.0,65.828,65.8478,65.8181,65.828,20565.0
2024-12-23 14:35:00,66.36,66.36,66.34,66.34,7527.0,65.828,65.828,65.8082,65.8082,7527.0
2024-12-23 14:40:00,66.35,66.38,66.34,66.38,6914.0,65.8181,65.8478,65.8082,65.8478,6914.0
2024-12-23 14:45:00,66.38,66.39,66.36,66.37,5905.0,65.8478,65.8578,65.828,65.8379,5905.0
2024-12-23 14:50:00,66.38,66.4,66.35,66.4,11177.0,65.8478,65.8677,65.8181,65.8677,11177.0
2024-12-23 14:55:00,66.39,66.41,66.37,66.37,12558.0,65.8578,65.8776,65.8379,65.8379,12558.0
2024-12-23 15:00:00,66.36,66.38,66.34,66.35,13568.0,65.828,65.8478,65.8082,65.8181,13568.0
2024-12-23 15:05:00,66.35,66.35,66.31,66.31,5044.0,65.8181,65.8181,65.7784,65.7784,5044.0
2024-12-23 15:10:00,66.32,66.34,66.29,66.34,13562.0,65.7883,65.8082,65.7586,65.8082,13562.0
2024-12-23 15:15:00,66.35,66.36,66.27,66.28,12039.0,65.8181,65.828,65.7387,65.7486,12039.0
2024-12-23 15:20:00,66.29,66.32,66.29,66.31,8957.0,65.7586,65.7883,65.7586,65.7784,8957.0
2024-12-23 15:25:00,66.32,66.37,66.32,66.37,35594.0,65.7883,65.8379,65.7883,65.8379,35594.0
2024-12-23 15:30:00,66.37,66.39,66.37,66.39,8560.0,65.8379,65.8578,65.8379,65.8578,8560.0
2024-12-23 15:35:00,66.39,66.45,66.38,66.42,19277.0,65.8578,65.9173,65.8478,65.8875,19277.0
2024-12-23 15:40:00,66.42,66.47,66.4,66.43,26818.0,65.8875,65.9371,65.8677,65.8974,26818.0
2024-12-23 15:45:00,66.45,66.47,66.43,66.46,41018.0,65.9173,65.9371,65.8974,65.9272,41018.0
2024-12-23 15:50:00,66.47,66.55,66.46,66.53,75056.0,65.9371,66.0165,65.9272,65.9966,75056.0
2024-12-23 15:55:00,66.52,66.54,66.47,66.51,330866.0,65.9867,66.0066,65.9371,65.9768,330866.0
2024-12-24 09:30:00,66.44,66.48,66.31,66.35,76472.0,65.9074,65.947,65.7784,65.8181,76472.0
2024-12-24 09:35:00,66.35,66.44,66.34,66.43,81768.0,65.8181,65.9074,65.8082,65.8974,81768.0
2024-12-24 09:40:00,66.43,66.47,66.43,66.45,28504.0,65.8974,65.9371,65.8974,65.9173,28504.0
2024-12-24 09:45:00,66.45,66.47,66.44,66.45,24614.0,65.9173,65.9371,65.9074,65.9173,24614.0
2024-12-24 09:50:00,66.45,66.48,66.43,66.47,22267.0,65.9173,65.947,65.8974,65.9371,22267.0
2024-12-24 09:55:00,66.46,66.46,66.44,66.45,22442.0,65.9272,65.9272,65.9074,65.9173,22442.0
2024-12-24 10:00:00,66.46,66.49,66.45,66.47,44788.0,65.9272,65.957,65.9173,65.9371,44788.0
2024-12-24 10:05:00,66.48,66.53,66.46,66.47,150195.0,65.947,65.9966,65.9272,65.9371,150195.0
2024-12-24 10:10:00,66.45,66.5,66.45,66.5,31626.0,65.9173,65.9669,65.9173,65.9669,31626.0
2024-12-24 10:15:00,66.49,66.53,66.49,66.51,39561.0,65.957,65.9966,65.957,65.9768,39561.0
2024-12-24 10:20:00,66.51,66.51,66.48,66.48,36575.0,65.9768,65.9768,65.947,65.947,36575.0
2024-12-24 10:25:00,66.49,66.5,66.48,66.48,20668.0,65.957,65.9669,65.947,65.947,20668.0
2024-12-24 10:30:00,66.47,66.51,66.47,66.51,34745.0,65.9371,65.9768,65.9371,65.9768,34745.0
2024-12-24 10:35:00,66.51,66.52,66.5,66.5,20649.0,65.9768,65.9867,65.9669,65.9669,20649.0
2024-12-24 10:40:00,66.51,66.52,66.49,66.5,19883.0,65.9768,65.9867,65.957,65.9669,19883.0
2024-12-24 10:45:00,66.5,66.52,66.49,66.52,9288.0,65.9669,65.9867,65.957,65.9867,9288.0
2024-12-24 10:50:00,66.51,66.52,66.46,66.47,16991.0,65.9768,65.9867,65.9272,65.9371,16991.0
2024-12-24 10:55:00,66.47,66.48,66.45,66.47,19697.0,65.9371,65.947,65.9173,65.9371,19697.0
2024-12-24 11:00:00,66.46,66.47,66.44,66.45,13761.0,65.9272,65.9371,65.9074,65.9173,13761.0
2024-12-24 11:05:00,66.45,66.45,66.41,66.42,17545.0,65.9173,65.9173,65.8776,65.8875,17545.0
2024-12-24 11:10:00,66.42,66.43,66.38,66.41,19069.0,65.8875,65.8974,65.8478,65.8776,19069.0
2024-12-24 11:15:00,66.41,66.42,66.4,66.41,12471.0,65.8776,65.8875,65.8677,65.8776,12471.0
2024-12-24 11:20:00,66.41,66.41,66.39,66.41,20315.0,65.8776,65.8776,65.8578,65.8776,20315.0
2024-12-24 11:25:00,66.41,66.43,66.4,66.4,15152.0,65.8776,65.8974,65.8677,65.8677,15152.0
2024-12-24 11:30:00,66.41,66.43,66.39,66.42,15638.0,65.8776,65.8974,65.8578,65.8875,15638.0
2024-12-24 11:35:00,66.42,66.44,66.41,66.42,19323.0,65.8875,65.9074,65.8776,65.8875,19323.0
2024-12-24 11:40:00,66.42,66.43,66.41,66.41,20567.0,65.8875,65.8974,65.8776,65.8776,20567.0
2024-12-24 11:45:00,66.42,66.43,66.39,66.41,21421.0,65.8875,65.8974,65.8578,65.8776,21421.0
2024-12-24 11:50:00,66.41,66.41,66.36,66.39,41588.0,65.8776,65.8776,65.828,65.8578,41588.0
2024-12-24 11:55:00,66.4,66.43,66.38,66.38,20359.0,65.8677,65.8974,65.8478,65.8478,20359.0
2024-12-24 12:00:00,66.37,66.4,66.37,66.38,17379.0,65.8379,65.8677,65.8379,65.8478,17379.0
2024-12-24 12:05:00,66.38,66.41,66.38,66.41,19626.0,65.8478,65.8776,65.8478,65.8776,19626.0
2024-12-24 12:10:00,66.41,66.44,66.4,66.44,18245.0,65.8776,65.9074,65.8677,65.9074,18245.0
2024-12-24 12:15:00,66.44,66.44,66.41,66.42,23776.0,65.9074,65.9074,65.8776,65.8875,23776.0
2024-12-24 12:20:00,66.42,66.44,66.42,66.42,15065.0,65.8875,65.9074,65.8875,65.8875,15065.0
2024-12-24 12:25:00,66.42,66.44,66.4,66.43,24243.0,65.8875,65.9074,65.8677,65.8974,24243.0
2024-12-24 12:30:00,66.43,66.44,66.36,66.37,28190.0,65.8974,65.9074,65.828,65.8379,28190.0
2024-12-24 12:35:00,66.36,66.38,66.34,66.38,19681.0,65.828,65.8478,65.8082,65.8478,19681.0
2024-12-24 12:40:00,66.38,66.4,66.36,66.38,22619.0,65.8478,65.8677,65.828,65.8478,22619.0
2024-12-24 12:45:00,66.37,66.37,66.32,66.34,40119.0,65.8379,65.8379,65.7883,65.8082,40119.0
2024-12-24 12:50:00,66.34,66.41,66.33,66.41,73562.0,65.8082,65.8776,65.7982,65.8776,73562.0
2024-12-24 12:55:00,66.41,66.47,66.4,66.46,129082.0,65.8776,65.9371,65.8677,65.9272,129082.0
2024-12-26 09:30:00,67.04,67.07,67.01,67.03,80727.0,66.5025,66.5323,66.4728,66.4926,80727.0
2024-12-26 09:35:00,67.03,67.09,67.02,67.04,68475.0,66.4926,66.5521,66.4827,66.5025,68475.0
2024-12-26 09:40:00,67.03,67.06,67.03,67.05,65638.0,66.4926,66.5224,66.4926,66.5125,65638.0
2024-12-26 09:45:00,67.05,67.06,67.01,67.04,39987.0,66.5125,66.5224,66.4728,66.5025,39987.0
2024-12-26 09:50:00,67.04,67.05,66.93,66.95,98397.0,66.5025,66.5125,66.3934,66.4133,98397.0
2024-12-26 09:55:00,66.95,67.03,66.93,67.02,69454.0,66.4133,66.4926,66.3934,66.4827,69454.0
2024-12-26 10:00:00,67.02,67.04,67.01,67.03,156467.0,66.4827,66.5025,66.4728,66.4926,156467.0
2024-12-26 10:05:00,67.03,67.05,66.99,67.0,49404.0,66.4926,66.5125,66.4529,66.4629,49404.0
2024-12-26 10:10:00,67.0,67.06,67.0,67.02,74041.0,66.4629,66.5224,66.4629,66.4827,74041.0
2024-12-26 10:15:00,67.03,67.04,67.01,67.04,33971.0,66.4926,66.5025,66.4728,66.5025,33971.0
2024-12-26 10:20:00,67.04,67.1,67.03,67.08,21366.0,66.5025,66.5621,66.4926,66.5422,21366.0
2024-12-26 10:25:00,67.08,67.11,67.07,67.11,24012.0,66.5422,66.572,66.5323,66.572,24012.0
2024-12-26 10:30:00,67.11,67.11,67.09,67.09,14611.0,66.572,66.572,66.5521,66.5521,14611.0
2024-12-26 10:35:00,67.1,67.12,67.08,67.09,10443.0,66.5621,66.5819,66.5422,66.5521,10443.0
2024-12-26 10:40:00,67.09,67.1,67.05,67.08,14103.0,66.5521,66.5621,66.5125,66.5422,14103.0
2024-12-26 10:45:00,67.08,67.11,67.08,67.11,11745.0,66.5422,66.572,66.5422,66.572,11745.0
2024-12-26 10:50:00,67.1,67.13,67.1,67.12,2545.0,66.5621,66.5918,66.5621,66.5819,2545.0
2024-12-26 10:55:00,67.12,67.15,67.11,67.15,6157.0,66.5819,66.6117,66.572,66.6117,6157.0
2024-12-26 11:00:00,67.15,67.16,67.12,67.15,11023.0,66.6117,66.6216,66.5819,66.6117,11023.0
2024-12-26 11:05:00,67.14,67.16,67.12,67.15,7737.0,66.6017,66.6216,66.5819,66.6117,7737.0
2024-12-26 11:10:00,67.16,67.17,67.14,67.17,7682.0,66.6216,66.6315,66.6017,66.6315,7682.0
2024-12-26 11:15:00,67.17,67.19,67.17,67.17,5149.0,66.6315,66.6513,66.6315,66.6315,5149.0
2024-12-26 11:20:00,67.18,67.18,67.15,67.16,9205.0,66.6414,66.6414,66.6117,66.6216,9205.0
2024-12-26 11:25:00,67.16,67.18,67.13,67.18,19966.0,66.6216,66.6414,66.5918,66.6414,19966.0
2024-12-26 11:30:00,67.17,67.2,67.17,67.18,20784.0,66.6315,66.6613,66.6315,66.6414,20784.0
2024-12-26 11:35:00,67.18,67.22,67.18,67.21,14387.0,66.6414,66.6811,66.6414,66.6712,14387.0
2024-12-26 11:40:00,67.21,67.24,67.2,67.23,15350.0,66.6712,66.7009,66.6613,66.691,15350.0
2024-12-26 11:45:00,67.23,67.24,67.22,67.23,5422.0,66.691,66.7009,66.6811,66.691,5422.0
2024-12-26 11:50:00,67.24,67.26,67.24,67.25,9732.0,66.7009,66.7208,66.7009,66.7109,9732.0
2024-12-26 11:55:00,67.25,67.27,67.25,67.26,11448.0,66.7109,66.7307,66.7109,66.7208,11448.0
2024-12-26 12:00:00,67.26,67.28,67.25,67.27,7976.0,66.7208,66.7406,66.7109,66.7307,7976.0
2024-12-26 12:05:00,67.27,67.28,67.26,67.26,2675.0,66.7307,66.7406,66.7208,66.7208,2675.0
2024-12-26 12:10:00,67.26,67.28,67.25,67.28,14490.0,66.7208,66.7406,66.7109,66.7406,14490.0
2024-12-26 12:15:00,67.28,67.31,67.27,67.28,11112.0,66.7406,66.7704,66.7307,66.7406,11112.0
2024-12-26 12:20:00,67.28,67.28,67.25,67.26,8732.0,66.7406,66.7406,66.7109,66.7208,8732.0
2024-12-26 12:25:00,67.26,67.26,67.2,67.2,10217.0,66.7208,66.7208,66.6613,66.6613,10217.0
2024-12-26 12:30:00,67.2,67.21,67.16,67.21,8808.0,66.6613,66.6712,66.6216,66.6712,8808.0
2024-12-26 12:35:00,67.22,67.22,67.19,67.19,7801.0,66.6811,66.6811,66.6513,66.6513,7801.0
2024-12-26 12:40:00,67.19,67.2,67.18,67.2,5669.0,66.6513,66.6613,66.6414,66.6613,5669.0
2024-12-26 12:45:00,67.2,67.21,67.12,67.15,21150.0,66.6613,66.6712,66.5819,66.6117,21150.0
2024-12-26 12:50:00,67.15,67.17,67.12,67.16,14928.0,66.6117,66.6315,66.5819,66.6216,14928.0
2024-12-26 12:55:00,67.17,67.18,67.13,67.14,6806.0,66.6315,66.6414,66.5918,66.6017,6806.0
2024-12-26 13:00:00,67.15,67.2,67.14,67.18,15685.0,66.6117,66.6613,66.6017,66.6414,15685.0
2024-12-26 13:05:00,67.2,67.22,67.16,67.21,8675.0,66.6613,66.6811,66.6216,66.6712,8675.0
2024-12-26 13:10:00,67.22,67.22,67.14,67.15,14741.0,66.6811,66.6811,66.6017,66.6117,14741.0
2024-12-26 13:15:00,67.15,67.19,67.15,67.17,10465.0,66.6117,66.6513,66.6117,66.6315,10465.0
2024-12-26 13:20:00,67.17,67.19,67.17,67.18,9542.0,66.6315,66.6513,66.6315,66.6414,9542.0
2024-12-26 13:25:00,67.2,67.22,67.2,67.2,8206.0,66.6613,66.6811,66.6613,66.6613,8206.0
2024-12-26 13:30:00,67.2,67.2,67.15,67.15,9467.0,66.6613,66.6613,66.6117,66.6117,9467.0
2024-12-26 13:35:00,67.15,67.18,67.15,67.17,11028.0,66.6117,66.6414,66.6117,66.6315,11028.0
2024-12-26 13:40:00,67.17,67.17,67.13,67.15,12875.0,66.6315,66.6315,66.5918,66.6117,12875.0
2024-12-26 13:45:00,67.15,67.19,67.14,67.19,33026.0,66.6117,66.6513,66.6017,66.6513,33026.0
2024-12-26 13:50:00,67.18,67.19,67.16,67.19,10056.0,66.6414,66.6513,66.6216,66.6513,10056.0
2024-12-26 13:55:00,67.19,67.19,67.15,67.17,6341.0,66.6513,66.6513,66.6117,66.6315,6341.0
2024-12-26 14:00:00,67.17,67.18,67.16,67.17,8019.0,66.6315,66.6414,66.6216,66.6315,8019.0
2024-12-26 14:05:00,67.17,67.18,67.12,67.13,35907.0,66.6315,66.6414,66.5819,66.5918,35907.0
2024-12-26 14:10:00,67.14,67.15,67.12,67.13,15642.0,66.6017,66.6117,66.5819,66.5918,15642.0
2024-12-26 14:15:00,67.12,67.15,67.12,67.13,15093.0,66.5819,66.6117,66.5819,66.5918,15093.0
2024-12-26 14:20:00,67.13,67.16,67.12,67.15,15557.0,66.5918,66.6216,66.5819,66.6117,15557.0
2024-12-26 14:25:00,67.15,67.16,67.14,67.15,13370.0,66.6117,66.6216,66.6017,66.6117,13370.0
2024-12-26 14:30:00,67.14,67.15,67.11,67.11,18117.0,66.6017,66.6117,66.572,66.572,18117.0
2024-12-26 14:35:00,67.11,67.13,67.1,67.13,18847.0,66.572,66.5918,66.5621,66.5918,18847.0
2024-12-26 14:40:00,67.13,67.17,67.12,67.17,40678.0,66.5918,66.6315,66.5819,66.6315,40678.0
2024-12-26 14:45:00,67.17,67.21,67.16,67.2,12932.0,66.6315,66.6712,66.6216,66.6613,12932.0
2024-12-26 14:50:00,67.19,67.21,67.18,67.2,17582.0,66.6513,66.6712,66.6414,66.6613,17582.0
2024-12-26 14:55:00,67.19,67.19,67.16,67.17,8719.0,66.6513,66.6513,66.6216,66.6315,8719.0
2024-12-26 15:00:00,67.16,67.19,67.15,67.19,28268.0,66.6216,66.6513,66.6117,66.6513,28268.0
2024-12-26 15:05:00,67.19,67.21,67.18,67.2,10319.0,66.6513,66.6712,66.6414,66.6613,10319.0
2024-12-26 15:10:00,67.2,67.21,67.16,67.17,19710.0,66.6613,66.6712,66.6216,66.6315,19710.0
2024-12-26 15:15:00,67.17,67.2,67.16,67.2,16957.0,66.6315,66.6613,66.6216,66.6613,16957.0
2024-12-26 15:20:00,67.2,67.21,67.19,67.2,15028.0,66.6613,66.6712,66.6513,66.6613,15028.0
2024-12-26 15:25:00,67.2,67.23,67.2,67.22,20883.0,66.6613,66.691,66.6613,66.6811,20883.0
2024-12-26 15:30:00,67.21,67.22,67.18,67.21,13335.0,66.6712,66.6811,66.6414,66.6712,13335.0
2024-12-26 15:35:00,67.2,67.22,67.2,67.2,69082.0,66.6613,66.6811,66.6613,66.6613,69082.0
2024-12-26 15:40:00,67.2,67.22,67.2,67.22,28499.0,66.6613,66.6811,66.6613,66.6811,28499.0
2024-12-26 15:45:00,67.21,67.25,67.2,67.25,55243.0,66.6712,66.7109,66.6613,66.7109,55243.0
2024-12-26 15:50:00,67.25,67.27,67.24,67.25,62382.0,66.7109,66.7307,66.7009,66.7109,62382.0
2024-12-26 15:55:00,67.25,67.25,67.21,67.21,260885.0,66.7109,66.7109,66.6712,66.6712,260885.0
2024-12-27 09:30:00,67.84,67.87,67.81,67.84,72015.0,67.2961,67.3259,67.2664,67.2961,72015.0
2024-12-27 09:35:00,67.84,67.86,67.81,67.86,43805.0,67.2961,67.316,67.2664,67.316,43805.0
2024-12-27 09:40:00,67.86,67.91,67.85,67.88,78373.0,67.316,67.3656,67.3061,67.3358,78373.0
2024-12-27 09:45:00,67.88,67.94,67.86,67.92,95046.0,67.3358,67.3953,67.316,67.3755,95046.0
2024-12-27 09:50:00,67.91,67.91,67.86,67.86,32688.0,67.3656,67.3656,67.316,67.316,32688.0
2024-12-27 09:55:00,67.85,67.86,67.81,67.81,41362.0,67.3061,67.316,67.2664,67.2664,41362.0
2024-12-27 10:00:00,67.81,67.84,67.7,67.7,48047.0,67.2664,67.2961,67.1573,67.1573,48047.0
2024-12-27 10:05:00,67.69,67.72,67.67,67.72,34269.0,67.1473,67.1771,67.1275,67.1771,34269.0
2024-12-27 10:10:00,67.71,67.71,67.61,67.64,12994.0,67.1672,67.1672,67.068,67.0977,12994.0
2024-12-27 10:15:00,67.64,67.64,67.53,67.56,27601.0,67.0977,67.0977,66.9886,67.0184,27601.0
2024-12-27 10:20:00,67.55,67.66,67.54,67.62,26356.0,67.0085,67.1176,66.9985,67.0779,26356.0
2024-12-27 10:25:00,67.62,67.62,67.52,67.52,19396.0,67.0779,67.0779,66.9787,66.9787,19396.0
2024-12-27 10:30:00,67.51,67.53,67.45,67.47,19309.0,66.9688,66.9886,66.9093,66.9291,19309.0
2024-12-27 10:35:00,67.47,67.54,67.47,67.54,23327.0,66.9291,66.9985,66.9291,66.9985,23327.0
2024-12-27 10:40:00,67.53,67.62,67.52,67.62,13298.0,66.9886,67.0779,66.9787,67.0779,13298.0
2024-12-27 10:45:00,67.6,67.72,67.6,67.7,47769.0,67.0581,67.1771,67.0581,67.1573,47769.0
2024-12-27 10:50:00,67.7,67.74,67.7,67.73,53458.0,67.1573,67.1969,67.1573,67.187,53458.0
2024-12-27 10:55:00,67.73,67.75,67.7,67.73,28405.0,67.187,67.2069,67.1573,67.187,28405.0
2024-12-27 11:00:00,67.73,67.73,67.66,67.67,41819.0,67.187,67.187,67.1176,67.1275,41819.0
2024-12-27 11:05:00,67.67,67.72,67.66,67.69,52031.0,67.1275,67.1771,67.1176,67.1473,52031.0
2024-12-27 11:10:00,67.69,67.72,67.64,67.64,51869.0,67.1473,67.1771,67.0977,67.0977,51869.0
2024-12-27 11:15:00,67.65,67.7,67.64,67.69,46731.0,67.1077,67.1573,67.0977,67.1473,46731.0
2024-12-27 11:20:00,67.69,67.78,67.68,67.76,76051.0,67.1473,67.2366,67.1374,67.2168,76051.0
2024-12-27 11:25:00,67.77,67.84,67.77,67.84,43768.0,67.2267,67.2961,67.2267,67.2961,43768.0
2024-12-27 11:30:00,67.83,67.86,67.81,67.84,104997.0,67.2862,67.316,67.2664,67.2961,104997.0
2024-12-27 11:35:00,67.83,67.85,67.81,67.82,69042.0,67.2862,67.3061,67.2664,67.2763,69042.0
2024-12-27 11:40:00,67.81,67.83,67.72,67.73,50639.0,67.2664,67.2862,67.1771,67.187,50639.0
2024-12-27 11:45:00,67.73,67.75,67.68,67.69,84124.0,67.187,67.2069,67.1374,67.1473,84124.0
2024-12-27 11:50:00,67.69,67.69,67.59,67.59,77983.0,67.1473,67.1473,67.0481,67.0481,77983.0
2024-12-27 11:55:00,67.6,67.66,67.58,67.63,60566.0,67.0581,67.1176,67.0382,67.0878,60566.0
2024-12-27 12:00:00,67.62,67.65,67.6,67.61,66193.0,67.0779,67.1077,67.0581,67.068,66193.0
2024-12-27 12:05:00,67.61,67.62,67.57,67.6,49753.0,67.068,67.0779,67.0283,67.0581,49753.0
2024-12-27 12:10:00,67.62,67.63,67.55,67.56,61508.0,67.0779,67.0878,67.0085,67.0184,61508.0
2024-12-27 12:15:00,67.56,67.6,67.55,67.55,58958.0,67.0184,67.0581,67.0085,67.0085,58958.0
2024-12-27 12:20:00,67.56,67.57,67.52,67.53,61813.0,67.0184,67.0283,66.9787,66.9886,61813.0
2024-12-27 12:25:00,67.53,67.58,67.53,67.54,96350.0,66.9886,67.0382,66.9886,66.9985,96350.0
2024-12-27 12:30:00,67.55,67.61,67.54,67.56,83137.0,67.0085,67.068,66.9985,67.0184,83137.0
2024-12-27 12:35:00,67.56,67.57,67.51,67.54,74740.0,67.0184,67.0283,66.9688,66.9985,74740.0
2024-12-27 12:40:00,67.54,67.59,67.54,67.56,66358.0,66.9985,67.0481,66.9985,67.0184,66358.0
2024-12-27 12:45:00,67.56,67.57,67.53,67.55,47411.0,67.0184,67.0283,66.9886,67.0085,47411.0
2024-12-27 12:50:00,67.55,67.59,67.54,67.59,64036.0,67.0085,67.0481,66.9985,67.0481,64036.0
2024-12-27 12:55:00,67.58,67.61,67.58,67.59,78257.0,67.0382,67.068,67.0382,67.0481,78257.0
2024-12-27 13:00:00,67.59,67.62,67.58,67.6,15175.0,67.0481,67.0779,67.0382,67.0581,15175.0
2024-12-27 13:05:00,67.61,67.61,67.57,67.61,18318.0,67.068,67.068,67.0283,67.068,18318.0
2024-12-27 13:10:00,67.6,67.62,67.6,67.61,10251.0,67.0581,67.0779,67.0581,67.068,10251.0
2024-12-27 13:15:00,67.62,67.63,67.61,67.62,18782.0,67.0779,67.0878,67.068,67.0779,18782.0
2024-12-27 13:20:00,67.62,67.63,67.61,67.63,28365.0,67.0779,67.0878,67.068,67.0878,28365.0
2024-12-27 13:25:00,67.64,67.65,67.6,67.62,11739.0,67.0977,67.1077,67.0581,67.0779,11739.0
2024-12-27 13:30:00,67.62,67.67,67.61,67.67,27569.0,67.0779,67.1275,67.068,67.1275,27569.0
2024-12-27 13:35:00,67.67,67.71,67.66,67.7,5027.0,67.1275,67.1672,67.1176,67.1573,5027.0
2024-12-27 13:40:00,67.7,67.73,67.68,67.72,18617.0,67.1573,67.187,67.1374,67.1771,18617.0
2024-12-27 13:45:00,67.71,67.72,67.68,67.7,12379.0,67.1672,67.1771,67.1374,67.1573,12379.0
2024-12-27 13:50:00,67.7,67.74,67.7,67.73,19964.0,67.1573,67.1969,67.1573,67.187,19964.0
2024-12-27 13:55:00,67.73,67.76,67.73,67.76,13967.0,67.187,67.2168,67.187,67.2168,13967.0
2024-12-27 14:00:00,67.75,67.75,67.72,67.75,11632.0,67.2069,67.2069,67.1771,67.2069,11632.0
2024-12-27 14:05:00,67.73,67.76,67.73,67.75,21687.0,67.187,67.2168,67.187,67.2069,21687.0
2024-12-27 14:10:00,67.75,67.78,67.73,67.74,20943.0,67.2069,67.2366,67.187,67.1969,20943.0
2024-12-27 14:15:00,67.75,67.79,67.74,67.79,15105.0,67.2069,67.2465,67.1969,67.2465,15105.0
2024-12-27 14:20:00,67.8,67.8,67.74,67.75,10550.0,67.2565,67.2565,67.1969,67.2069,10550.0
2024-12-27 14:25:00,67.75,67.76,67.72,67.73,14760.0,67.2069,67.2168,67.1771,67.187,14760.0
2024-12-27 14:30:00,67.74,67.78,67.71,67.75,23614.0,67.1969,67.2366,67.1672,67.2069,23614.0
2024-12-27 14:35:00,67.76,67.79,67.76,67.78,12851.0,67.2168,67.2465,67.2168,67.2366,12851.0
2024-12-27 14:40:00,67.78,67.82,67.78,67.81,19315.0,67.2366,67.2763,67.2366,67.2664,19315.0
2024-12-27 14:45:00,67.81,67.84,67.81,67.84,23646.0,67.2664,67.2961,67.2664,67.2961,23646.0
2024-12-27 14:50:00,67.83,67.84,67.82,67.84,9253.0,67.2862,67.2961,67.2763,67.2961,9253.0
2024-12-27 14:55:00,67.84,67.87,67.82,67.83,11088.0,67.2961,67.3259,67.2763,67.2862,11088.0
2024-12-27 15:00:00,67.83,67.83,67.76,67.77,9537.0,67.2862,67.2862,67.2168,67.2267,9537.0
2024-12-27 15:05:00,67.78,67.8,67.74,67.78,14073.0,67.2366,67.2565,67.1969,67.2366,14073.0
2024-12-27 15:10:00,67.78,67.78,67.68,67.7,5439.0,67.2366,67.2366,67.1374,67.1573,5439.0
2024-12-27 15:15:00,67.72,67.72,67.67,67.69,14388.0,67.1771,67.1771,67.1275,67.1473,14388.0
2024-12-27 15:20:00,67.68,67.68,67.65,67.66,11527.0,67.1374,67.1374,67.1077,67.1176,11527.0
2024-12-27 15:25:00,67.67,67.7,67.65,67.69,57177.0,67.1275,67.1573,67.1077,67.1473,57177.0
2024-12-27 15:30:00,67.68,67.68,67.65,67.65,16568.0,67.1374,67.1374,67.1077,67.1077,16568.0
2024-12-27 15:35:00,67.66,67.68,67.65,67.67,14296.0,67.1176,67.1374,67.1077,67.1275,14296.0
2024-12-27 15:40:00,67.67,67.69,67.6,67.61,20911.0,67.1275,67.1473,67.0581,67.068,20911.0
2024-12-27 15:45:00,67.61,67.65,67.58,67.65,34411.0,67.068,67.1077,67.0382,67.1077,34411.0
2024-12-27 15:50:00,67.67,67.76,67.67,67.73,67974.0,67.1275,67.2168,67.1275,67.187,67974.0
2024-12-27 15:55:00,67.73,67.73,67.67,67.73,305706.0,67.187,67.187,67.1275,67.187,305706.0
2024-12-30 09:30:00,67.11,67.17,67.07,67.08,122266.0,66.572,66.6315,66.5323,66.5422,122266.0
2024-12-30 09:35:00,67.09,67.12,67.06,67.07,32060.0,66.5521,66.5819,66.5224,66.5323,32060.0
2024-12-30 09:40:00,67.07,67.1,67.04,67.08,20751.0,66.5323,66.5621,66.5025,66.5422,20751.0
2024-12-30 09:45:00,67.09,67.14,67.07,67.11,25699.0,66.5521,66.6017,66.5323,66.572,25699.0
2024-12-30 09:50:00,67.1,67.14,67.06,67.09,65895.0,66.5621,66.6017,66.5224,66.5521,65895.0
2024-12-30 09:55:00,67.09,67.11,67.02,67.02,38891.0,66.5521,66.572,66.4827,66.4827,38891.0
2024-12-30 10:00:00,67.01,67.08,66.95,67.06,58822.0,66.4728,66.5422,66.4133,66.5224,58822.0
2024-12-30 10:05:00,67.06,67.09,67.04,67.06,26595.0,66.5224,66.5521,66.5025,66.5224,26595.0
2024-12-30 10:10:00,67.05,67.09,67.02,67.09,31426.0,66.5125,66.5521,66.4827,66.5521,31426.0
2024-12-30 10:15:00,67.09,67.09,67.01,67.01,30550.0,66.5521,66.5521,66.4728,66.4728,30550.0
2024-12-30 10:20:00,67.03,67.04,66.95,66.96,18462.0,66.4926,66.5025,66.4133,66.4232,18462.0
2024-12-30 10:25:00,66.95,67.01,66.94,66.99,42674.0,66.4133,66.4728,66.4033,66.4529,42674.0
2024-12-30 10:30:00,66.99,67.11,66.99,67.08,83799.0,66.4529,66.572,66.4529,66.5422,83799.0
2024-12-30 10:35:00,67.06,67.08,67.01,67.07,56227.0,66.5224,66.5422,66.4728,66.5323,56227.0
2024-12-30 10:40:00,67.06,67.08,66.99,67.01,51657.0,66.5224,66.5422,66.4529,66.4728,51657.0
2024-12-30 10:45:00,67.01,67.06,66.93,66.94,45377.0,66.4728,66.5224,66.3934,66.4033,45377.0
2024-12-30 10:50:00,66.95,66.97,66.92,66.94,92436.0,66.4133,66.4331,66.3835,66.4033,92436.0
2024-12-30 10:55:00,66.94,67.01,66.94,67.01,30822.0,66.4033,66.4728,66.4033,66.4728,30822.0
2024-12-30 11:00:00,67.01,67.04,66.97,67.03,31776.0,66.4728,66.5025,66.4331,66.4926,31776.0
2024-12-30 11:05:00,67.03,67.08,67.02,67.08,14518.0,66.4926,66.5422,66.4827,66.5422,14518.0
2024-12-30 11:10:00,67.09,67.1,67.04,67.04,35204.0,66.5521,66.5621,66.5025,66.5025,35204.0
2024-12-30 11:15:00,67.04,67.08,67.03,67.06,33875.0,66.5025,66.5422,66.4926,66.5224,33875.0
2024-12-30 11:20:00,67.06,67.09,66.98,66.99,30386.0,66.5224,66.5521,66.443,66.4529,30386.0
2024-12-30 11:25:00,66.99,67.03,66.98,67.0,28378.0,66.4529,66.4926,66.443,66.4629,28378.0
2024-12-30 11:30:00,67.0,67.03,66.97,66.99,45263.0,66.4629,66.4926,66.4331,66.4529,45263.0
2024-12-30 11:35:00,66.99,67.03,66.99,67.01,195539.0,66.4529,66.4926,66.4529,66.4728,195539.0
2024-12-30 11:40:00,67.01,67.05,67.0,67.03,111124.0,66.4728,66.5125,66.4629,66.4926,111124.0
2024-12-30 11:45:00,67.02,67.02,66.9,66.91,28051.0,66.4827,66.4827,66.3637,66.3736,28051.0
2024-12-30 11:50:00,66.92,66.98,66.92,66.97,29371.0,66.3835,66.443,66.3835,66.4331,29371.0
2024-12-30 11:55:00,66.97,67.04,66.96,67.0,55459.0,66.4331,66.5025,66.4232,66.4629,55459.0
2024-12-30 12:00:00,67.0,67.07,67.0,67.06,29175.0,66.4629,66.5323,66.4629,66.5224,29175.0
2024-12-30 12:05:00,67.06,67.07,67.01,67.04,23283.0,66.5224,66.5323,66.4728,66.5025,23283.0
2024-12-30 12:10:00,67.05,67.11,67.04,67.08,34304.0,66.5125,66.572,66.5025,66.5422,34304.0
2024-12-30 12:15:00,67.08,67.1,67.06,67.08,14089.0,66.5422,66.5621,66.5224,66.5422,14089.0
2024-12-30 12:20:00,67.08,67.14,67.08,67.13,20775.0,66.5422,66.6017,66.5422,66.5918,20775.0
2024-12-30 12:25:00,67.13,67.14,67.1,67.13,12258.0,66.5918,66.6017,66.5621,66.5918,12258.0
2024-12-30 12:30:00,67.13,67.15,67.12,67.15,19329.0,66.5918,66.6117,66.5819,66.6117,19329.0
2024-12-30 12:35:00,67.15,67.15,67.12,67.13,22907.0,66.6117,66.6117,66.5819,66.5918,22907.0
2024-12-30 12:40:00,67.14,67.16,67.12,67.16,47055.0,66.6017,66.6216,66.5819,66.6216,47055.0
2024-12-30 12:45:00,67.17,67.24,67.16,67.24,37642.0,66.6315,66.7009,66.6216,66.7009,37642.0
2024-12-30 12:50:00,67.24,67.25,67.21,67.21,38012.0,66.7009,66.7109,66.6712,66.6712,38012.0
2024-12-30 12:55:00,67.21,67.28,67.17,67.26,26175.0,66.6712,66.7406,66.6315,66.7208,26175.0
2024-12-30 13:00:00,67.26,67.26,67.23,67.24,58658.0,66.7208,66.7208,66.691,66.7009,58658.0
2024-12-30 13:05:00,67.26,67.31,67.23,67.3,20173.0,66.7208,66.7704,66.691,66.7605,20173.0
2024-12-30 13:10:00,67.3,67.35,67.3,67.35,14276.0,66.7605,66.8101,66.7605,66.8101,14276.0
2024-12-30 13:15:00,67.34,67.36,67.31,67.31,11506.0,66.8001,66.82,66.7704,66.7704,11506.0
2024-12-30 13:20:00,67.31,67.34,67.31,67.31,16008.0,66.7704,66.8001,66.7704,66.7704,16008.0
2024-12-30 13:25:00,67.3,67.3,67.25,67.28,16062.0,66.7605,66.7605,66.7109,66.7406,16062.0
2024-12-30 13:30:00,67.27,67.32,67.26,67.31,12251.0,66.7307,66.7803,66.7208,66.7704,12251.0
2024-12-30 13:35:00,67.32,67.33,67.26,67.29,14569.0,66.7803,66.7902,66.7208,66.7505,14569.0
2024-12-30 13:40:00,67.29,67.32,67.28,67.31,9868.0,66.7505,66.7803,66.7406,66.7704,9868.0
2024-12-30 13:45:00,67.32,67.33,67.31,67.32,11851.0,66.7803,66.7902,66.7704,66.7803,11851.0
2024-12-30 13:50:00,67.31,67.34,67.3,67.34,14896.0,66.7704,66.8001,66.7605,66.8001,14896.0
2024-12-30 13:55:00,67.34,67.35,67.31,67.32,14398.0,66.8001,66.8101,66.7704,66.7803,14398.0
2024-12-30 14:00:00,67.31,67.33,67.31,67.33,21954.0,66.7704,66.7902,66.7704,66.7902,21954.0
2024-12-30 14:05:00,67.33,67.34,67.28,67.33,28856.0,66.7902,66.8001,66.7406,66.7902,28856.0
2024-12-30 14:10:00,67.33,67.33,67.27,67.3,47232.0,66.7902,66.7902,66.7307,66.7605,47232.0
2024-12-30 14:15:00,67.3,67.32,67.26,67.27,48418.0,66.7605,66.7803,66.7208,66.7307,48418.0
2024-12-30 14:20:00,67.27,67.28,67.21,67.25,21372.0,66.7307,66.7406,66.6712,66.7109,21372.0
2024-12-30 14:25:00,67.25,67.3,67.24,67.28,22126.0,66.7109,66.7605,66.7009,66.7406,22126.0
2024-12-30 14:30:00,67.28,67.33,67.28,67.28,25074.0,66.7406,66.7902,66.7406,66.7406,25074.0
2024-12-30 14:35:00,67.29,67.3,67.28,67.28,16769.0,66.7505,66.7605,66.7406,66.7406,16769.0
2024-12-30 14:40:00,67.29,67.31,67.28,67.28,24876.0,66.7505,66.7704,66.7406,66.7406,24876.0
2024-12-30 14:45:00,67.28,67.32,67.28,67.31,18087.0,66.7406,66.7803,66.7406,66.7704,18087.0
2024-12-30 14:50:00,67.31,67.31,67.28,67.31,30903.0,66.7704,66.7704,66.7406,66.7704,30903.0
2024-12-30 14:55:00,67.3,67.32,67.29,67.3,42388.0,66.7605,66.7803,66.7505,66.7605,42388.0
2024-12-30 15:00:00,67.3,67.31,67.28,67.28,43325.0,66.7605,66.7704,66.7406,66.7406,43325.0
2024-12-30 15:05:00,67.28,67.33,67.27,67.33,29948.0,66.7406,66.7902,66.7307,66.7902,29948.0
2024-12-30 15:10:00,67.33,67.35,67.31,67.34,13180.0,66.7902,66.8101,66.7704,66.8001,13180.0
2024-12-30 15:15:00,67.35,67.4,67.34,67.4,18259.0,66.8101,66.8597,66.8001,66.8597,18259.0
2024-12-30 15:20:00,67.4,67.4,67.38,67.39,40762.0,66.8597,66.8597,66.8398,66.8497,40762.0
2024-12-30 15:25:00,67.39,67.39,67.27,67.27,36354.0,66.8497,66.8497,66.7307,66.7307,36354.0
2024-12-30 15:30:00,67.28,67.31,67.26,67.28,43559.0,66.7406,66.7704,66.7208,66.7406,43559.0
2024-12-30 15:35:00,67.29,67.3,67.27,67.28,15659.0,66.7505,66.7605,66.7307,66.7406,15659.0
2024-12-30 15:40:00,67.28,67.31,67.27,67.29,43166.0,66.7406,66.7704,66.7307,66.7505,43166.0
2024-12-30 15:45:00,67.3,67.32,67.26,67.3,77172.0,66.7605,66.7803,66.7208,66.7605,77172.0
2024-12-30 15:50:00,67.3,67.3,67.2,67.2,136048.0,66.7605,66.7605,66.6613,66.6613,136048.0
2024-12-30 15:55:00,67.21,67.21,67.13,67.15,238971.0,66.6712,66.6712,66.5918,66.6117,238971.0
2024-12-31 09:30:00,67.02,67.29,67.0,67.19,97491.0,66.4827,66.7505,66.4629,66.6513,97491.0
2024-12-31 09:35:00,67.19,67.23,67.15,67.17,24839.0,66.6513,66.691,66.6117,66.6315,24839.0
2024-12-31 09:40:00,67.17,67.18,67.09,67.18,278865.0,66.6315,66.6414,66.5521,66.6414,278865.0
2024-12-31 09:45:00,67.18,67.28,67.17,67.23,35846.0,66.6414,66.7406,66.6315,66.691,35846.0
2024-12-31 09:50:00,67.23,67.25,67.21,67.23,25336.0,66.691,66.7109,66.6712,66.691,25336.0
2024-12-31 09:55:00,67.26,67.33,67.25,67.32,16441.0,66.7208,66.7902,66.7109,66.7803,16441.0
2024-12-31 10:00:00,67.31,67.41,67.3,67.38,12108.0,66.7704,66.8696,66.7605,66.8398,12108.0
2024-12-31 10:05:00,67.4,67.4,67.29,67.3,19088.0,66.8597,66.8597,66.7505,66.7605,19088.0
2024-12-31 10:10:00,67.3,67.37,67.29,67.37,17463.0,66.7605,66.8299,66.7505,66.8299,17463.0
2024-12-31 10:15:00,67.35,67.45,67.33,67.44,14224.0,66.8101,66.9093,66.7902,66.8993,14224.0
2024-12-31 10:20:00,67.44,67.47,67.41,67.45,120962.0,66.8993,66.9291,66.8696,66.9093,120962.0
2024-12-31 10:25:00,67.45,67.49,67.38,67.39,35282.0,66.9093,66.9489,66.8398,66.8497,35282.0
2024-12-31 10:30:00,67.38,67.4,67.28,67.3,25108.0,66.8398,66.8597,66.7406,66.7605,25108.0
2024-12-31 10:35:00,67.32,67.39,67.31,67.38,15344.0,66.7803,66.8497,66.7704,66.8398,15344.0
2024-12-31 10:40:00,67.4,67.4,67.3,67.33,65341.0,66.8597,66.8597,66.7605,66.7902,65341.0
2024-12-31 10:45:00,67.33,67.35,67.3,67.3,24025.0,66.7902,66.8101,66.7605,66.7605,24025.0
2024-12-31 10:50:00,67.31,67.35,67.27,67.28,30427.0,66.7704,66.8101,66.7307,66.7406,30427.0
2024-12-31 10:55:00,67.28,67.28,67.19,67.21,30659.0,66.7406,66.7406,66.6513,66.6712,30659.0
2024-12-31 11:00:00,67.22,67.23,67.12,67.16,45648.0,66.6811,66.691,66.5819,66.6216,45648.0
2024-12-31 11:05:00,67.13,67.19,67.12,67.18,7087.0,66.5918,66.6513,66.5819,66.6414,7087.0
2024-12-31 11:10:00,67.19,67.2,67.15,67.19,6131.0,66.6513,66.6613,66.6117,66.6513,6131.0
2024-12-31 11:15:00,67.19,67.23,67.17,67.18,37001.0,66.6513,66.691,66.6315,66.6414,37001.0
2024-12-31 11:20:00,67.18,67.25,67.17,67.21,49421.0,66.6414,66.7109,66.6315,66.6712,49421.0
2024-12-31 11:25:00,67.2,67.24,67.17,67.2,38939.0,66.6613,66.7009,66.6315,66.6613,38939.0
2024-12-31 11:30:00,67.2,67.22,67.18,67.22,16075.0,66.6613,66.6811,66.6414,66.6811,16075.0
2024-12-31 11:35:00,67.22,67.23,67.2,67.21,13830.0,66.6811,66.691,66.6613,66.6712,13830.0
2024-12-31 11:40:00,67.2,67.28,67.18,67.25,20349.0,66.6613,66.7406,66.6414,66.7109,20349.0
2024-12-31 11:45:00,67.24,67.27,67.2,67.26,11913.0,66.7009,66.7307,66.6613,66.7208,11913.0
2024-12-31 11:50:00,67.25,67.29,67.22,67.23,28971.0,66.7109,66.7505,66.6811,66.691,28971.0
2024-12-31 11:55:00,67.22,67.23,67.19,67.22,10910.0,66.6811,66.691,66.6513,66.6811,10910.0
2024-12-31 12:00:00,67.21,67.22,67.15,67.22,9557.0,66.6712,66.6811,66.6117,66.6811,9557.0
2024-12-31 12:05:00,67.23,67.24,67.2,67.22,32983.0,66.691,66.7009,66.6613,66.6811,32983.0
2024-12-31 12:10:00,67.23,67.23,67.14,67.19,18456.0,66.691,66.691,66.6017,66.6513,18456.0
2024-12-31 12:15:00,67.19,67.21,67.16,67.21,31612.0,66.6513,66.6712,66.6216,66.6712,31612.0
2024-12-31 12:20:00,67.22,67.22,67.08,67.1,38606.0,66.6811,66.6811,66.5422,66.5621,38606.0
2024-12-31 12:25:00,67.1,67.12,67.06,67.07,37374.0,66.5621,66.5819,66.5224,66.5323,37374.0
2024-12-31 12:30:00,67.07,67.09,67.04,67.06,34105.0,66.5323,66.5521,66.5025,66.5224,34105.0
2024-12-31 12:35:00,67.07,67.08,67.02,67.02,6329.0,66.5323,66.5422,66.4827,66.4827,6329.0
2024-12-31 12:40:00,67.02,67.05,67.0,67.04,5970.0,66.4827,66.5125,66.4629,66.5025,5970.0
2024-12-31 12:45:00,67.03,67.07,67.03,67.03,13385.0,66.4926,66.5323,66.4926,66.4926,13385.0
2024-12-31 12:50:00,67.05,67.13,67.05,67.13,15236.0,66.5125,66.5918,66.5125,66.5918,15236.0
2024-12-31 12:55:00,67.13,67.23,67.13,67.2,23184.0,66.5918,66.691,66.5918,66.6613,23184.0
2024-12-31 13:00:00,67.2,67.21,67.16,67.21,25946.0,66.6613,66.6712,66.6216,66.6712,25946.0
2024-12-31 13:05:00,67.21,67.24,67.18,67.19,12618.0,66.6712,66.7009,66.6414,66.6513,12618.0
2024-12-31 13:10:00,67.18,67.19,67.14,67.15,10093.0,66.6414,66.6513,66.6017,66.6117,10093.0
2024-12-31 13:15:00,67.15,67.17,67.11,67.11,12109.0,66.6117,66.6315,66.572,66.572,12109.0
2024-12-31 13:20:00,67.11,67.11,67.04,67.04,4891.0,66.572,66.572,66.5025,66.5025,4891.0
2024-12-31 13:25:00,67.04,67.08,67.02,67.05,18693.0,66.5025,66.5422,66.4827,66.5125,18693.0
2024-12-31 13:30:00,67.03,67.1,67.03,67.08,6447.0,66.4926,66.5621,66.4926,66.5422,6447.0
2024-12-31 13:35:00,67.08,67.1,67.06,67.1,5933.0,66.5422,66.5621,66.5224,66.5621,5933.0
2024-12-31 13:40:00,67.12,67.14,67.11,67.14,12700.0,66.5819,66.6017,66.572,66.6017,12700.0
2024-12-31 13:45:00,67.15,67.17,67.13,67.17,5881.0,66.6117,66.6315,66.5918,66.6315,5881.0
2024-12-31 13:50:00,67.16,67.19,67.13,67.13,7551.0,66.6216,66.6513,66.5918,66.5918,7551.0
2024-12-31 13:55:00,67.13,67.14,67.1,67.1,3371.0,66.5918,66.6017,66.5621,66.5621,3371.0
2024-12-31 14:00:00,67.09,67.11,67.03,67.05,25520.0,66.5521,66.572,66.4926,66.5125,25520.0
2024-12-31 14:05:00,67.05,67.13,67.05,67.12,7379.0,66.5125,66.5918,66.5125,66.5819,7379.0
2024-12-31 14:10:00,67.13,67.16,67.13,67.16,3984.0,66.5918,66.6216,66.5918,66.6216,3984.0
2024-12-31 14:15:00,67.17,67.17,67.07,67.07,12638.0,66.6315,66.6315,66.5323,66.5323,12638.0
2024-12-31 14:20:00,67.07,67.07,67.01,67.04,24314.0,66.5323,66.5323,66.4728,66.5025,24314.0
2024-12-31 14:25:00,67.05,67.08,67.04,67.05,16682.0,66.5125,66.5422,66.5025,66.5125,16682.0
2024-12-31 14:30:00,67.05,67.05,67.01,67.02,25700.0,66.5125,66.5125,66.4728,66.4827,25700.0
2024-12-31 14:35:00,67.02,67.07,67.02,67.07,9656.0,66.4827,66.5323,66.4827,66.5323,9656.0
2024-12-31 14:40:00,67.07,67.07,66.99,67.03,16701.0,66.5323,66.5323,66.4529,66.4926,16701.0
2024-12-31 14:45:00,67.06,67.06,67.03,67.04,2646.0,66.5224,66.5224,66.4926,66.5025,2646.0
2024-12-31 14:50:00,67.04,67.12,67.04,67.08,5191.0,66.5025,66.5819,66.5025,66.5422,5191.0
2024-12-31 14:55:00,67.09,67.14,67.08,67.13,22394.0,66.5521,66.6017,66.5422,66.5918,22394.0
2024-12-31 15:00:00,67.13,67.14,67.11,67.13,15709.0,66.5918,66.6017,66.572,66.5918,15709.0
2024-12-31 15:05:00,67.13,67.18,67.13,67.15,24886.0,66.5918,66.6414,66.5918,66.6117,24886.0
2024-12-31 15:10:00,67.15,67.15,67.04,67.06,38870.0,66.6117,66.6117,66.5025,66.5224,38870.0
2024-12-31 15:15:00,67.06,67.12,67.04,67.12,12453.0,66.5224,66.5819,66.5025,66.5819,12453.0
2024-12-31 15:20:00,67.11,67.19,67.11,67.15,17254.0,66.572,66.6513,66.572,66.6117,17254.0
2024-12-31 15:25:00,67.14,67.2,67.13,67.2,31120.0,66.6017,66.6613,66.5918,66.6613,31120.0
2024-12-31 15:30:00,67.19,67.19,67.11,67.12,45811.0,66.6513,66.6513,66.572,66.5819,45811.0
2024-12-31 15:35:00,67.13,67.19,67.1,67.1,28020.0,66.5918,66.6513,66.5621,66.5621,28020.0
2024-12-31 15:40:00,67.1,67.13,67.08,67.11,25080.0,66.5621,66.5918,66.5422,66.572,25080.0
2024-12-31 15:45:00,67.1,67.21,67.09,67.18,108162.0,66.5621,66.6712,66.5521,66.6414,108162.0
2024-12-31 15:50:00,67.18,67.2,67.1,67.1,59204.0,66.6414,66.6613,66.5621,66.5621,59204.0
2024-12-31 15:55:00,67.09,67.12,67.05,67.11,118750.0,66.5521,66.5819,66.5125,66.572,118750.0
2025-01-02 09:30:00,67.18,67.21,67.04,67.05,183983.0,66.6414,66.6712,66.5025,66.5125,183983.0
2025-01-02 09:35:00,67.03,67.03,66.89,66.9,108012.0,66.4926,66.4926,66.3538,66.3637,108012.0
2025-01-02 09:40:00,66.91,67.06,66.89,67.06,77302.0,66.3736,66.5224,66.3538,66.5224,77302.0
2025-01-02 09:45:00,67.06,67.14,67.05,67.14,203326.0,66.5224,66.6017,66.5125,66.6017,203326.0
2025-01-02 09:50:00,67.16,67.29,67.12,67.28,54385.0,66.6216,66.7505,66.5819,66.7406,54385.0
2025-01-02 09:55:00,67.32,67.34,67.29,67.32,49426.0,66.7803,66.8001,66.7505,66.7803,49426.0
2025-01-02 10:00:00,67.34,67.34,67.25,67.3,25858.0,66.8001,66.8001,66.7109,66.7605,25858.0
2025-01-02 10:05:00,67.31,67.34,67.25,67.32,62561.0,66.7704,66.8001,66.7109,66.7803,62561.0
2025-01-02 10:10:00,67.31,67.37,67.3,67.35,23420.0,66.7704,66.8299,66.7605,66.8101,23420.0
2025-01-02 10:15:00,67.37,67.41,67.35,67.36,28509.0,66.8299,66.8696,66.8101,66.82,28509.0
2025-01-02 10:20:00,67.36,67.36,67.21,67.26,48769.0,66.82,66.82,66.6712,66.7208,48769.0
2025-01-02 10:25:00,67.27,67.34,67.27,67.31,163634.0,66.7307,66.8001,66.7307,66.7704,163634.0
2025-01-02 10:30:00,67.31,67.34,67.2,67.31,105185.0,66.7704,66.8001,66.6613,66.7704,105185.0
2025-01-02 10:35:00,67.31,67.38,67.24,67.31,96760.0,66.7704,66.8398,66.7009,66.7704,96760.0
2025-01-02 10:40:00,67.32,67.36,67.27,67.31,74437.0,66.7803,66.82,66.7307,66.7704,74437.0
2025-01-02 10:45:00,67.3,67.41,67.27,67.4,22432.0,66.7605,66.8696,66.7307,66.8597,22432.0
2025-01-02 10:50:00,67.4,67.46,67.34,67.42,17238.0,66.8597,66.9192,66.8001,66.8795,17238.0
2025-01-02 10:55:00,67.42,67.42,67.34,67.35,7129.0,66.8795,66.8795,66.8001,66.8101,7129.0
2025-01-02 11:00:00,67.35,67.37,67.12,67.14,57369.0,66.8101,66.8299,66.5819,66.6017,57369.0
2025-01-02 11:05:00,67.15,67.19,67.14,67.17,7586.0,66.6117,66.6513,66.6017,66.6315,7586.0
2025-01-02 11:10:00,67.17,67.23,67.14,67.21,5425.0,66.6315,66.691,66.6017,66.6712,5425.0
2025-01-02 11:15:00,67.19,67.28,67.19,67.28,10965.0,66.6513,66.7406,66.6513,66.7406,10965.0
2025-01-02 11:20:00,67.28,67.31,67.17,67.28,44271.0,66.7406,66.7704,66.6315,66.7406,44271.0
2025-01-02 11:25:00,67.28,67.32,67.25,67.3,10848.0,66.7406,66.7803,66.7109,66.7605,10848.0
2025-01-02 11:30:00,67.29,67.31,67.22,67.28,13898.0,66.7505,66.7704,66.6811,66.7406,13898.0
2025-01-02 11:35:00,67.28,67.36,67.28,67.34,46399.0,66.7406,66.82,66.7406,66.8001,46399.0
2025-01-02 11:40:00,67.34,67.37,67.3,67.33,21667.0,66.8001,66.8299,66.7605,66.7902,21667.0
2025-01-02 11:45:00,67.31,67.35,67.29,67.34,8725.0,66.7704,66.8101,66.7505,66.8001,8725.0
2025-01-02 11:50:00,67.36,67.38,67.28,67.31,49454.0,66.82,66.8398,66.7406,66.7704,49454.0
2025-01-02 11:55:00,67.31,67.34,67.27,67.33,51607.0,66.7704,66.8001,66.7307,66.7902,51607.0
2025-01-02 12:00:00,67.32,67.36,67.29,67.36,37503.0,66.7803,66.82,66.7505,66.82,37503.0
2025-01-02 12:05:00,67.37,67.4,67.31,67.32,9465.0,66.8299,66.8597,66.7704,66.7803,9465.0
2025-01-02 12:10:00,67.33,67.39,67.33,67.39,6549.0,66.7902,66.8497,66.7902,66.8497,6549.0
2025-01-02 12:15:00,67.36,67.38,67.3,67.3,11721.0,66.82,66.8398,66.7605,66.7605,11721.0
2025-01-02 12:20:00,67.31,67.31,67.2,67.2,13842.0,66.7704,66.7704,66.6613,66.6613,13842.0
2025-01-02 12:25:00,67.2,67.2,67.04,67.06,25310.0,66.6613,66.6613,66.5025,66.5224,25310.0
2025-01-02 12:30:00,67.04,67.1,66.99,67.03,199196.0,66.5025,66.5621,66.4529,66.4926,199196.0
2025-01-02 12:35:00,67.03,67.04,66.94,66.96,16872.0,66.4926,66.5025,66.4033,66.4232,16872.0
2025-01-02 12:40:00,66.94,66.98,66.89,66.95,144213.0,66.4033,66.443,66.3538,66.4133,144213.0
2025-01-02 12:45:00,66.96,66.98,66.87,66.87,55593.0,66.4232,66.443,66.3339,66.3339,55593.0
2025-01-02 12:50:00,66.84,67.0,66.83,66.98,22123.0,66.3042,66.4629,66.2942,66.443,22123.0
2025-01-02 12:55:00,66.98,67.04,66.97,67.02,37920.0,66.443,66.5025,66.4331,66.4827,37920.0
2025-01-02 13:00:00,67.0,67.0,66.89,66.91,31844.0,66.4629,66.4629,66.3538,66.3736,31844.0
2025-01-02 13:05:00,66.92,67.03,66.92,67.0,7979.0,66.3835,66.4926,66.3835,66.4629,7979.0
2025-01-02 13:10:00,66.99,66.99,66.89,66.91,9705.0,66.4529,66.4529,66.3538,66.3736,9705.0
2025-01-02 13:15:00,66.91,66.91,66.87,66.91,41418.0,66.3736,66.3736,66.3339,66.3736,41418.0
2025-01-02 13:20:00,66.94,66.96,66.9,66.91,14348.0,66.4033,66.4232,66.3637,66.3736,14348.0
2025-01-02 13:25:00,66.89,66.93,66.87,66.92,16520.0,66.3538,66.3934,66.3339,66.3835,16520.0
2025-01-02 13:30:00,66.92,66.93,66.81,66.84,39544.0,66.3835,66.3934,66.2744,66.3042,39544.0
2025-01-02 13:35:00,66.85,66.91,66.82,66.87,23926.0,66.3141,66.3736,66.2843,66.3339,23926.0
2025-01-02 13:40:00,66.87,66.97,66.84,66.97,100239.0,66.3339,66.4331,66.3042,66.4331,100239.0
2025-01-02 13:45:00,66.97,66.97,66.85,66.85,13595.0,66.4331,66.4331,66.3141,66.3141,13595.0
2025-01-02 13:50:00,66.85,66.87,66.8,66.81,34074.0,66.3141,66.3339,66.2645,66.2744,34074.0
2025-01-02 13:55:00,66.82,66.92,66.82,66.92,104195.0,66.2843,66.3835,66.2843,66.3835,104195.0
2025-01-02 14:00:00,66.92,66.96,66.9,66.96,5629.0,66.3835,66.4232,66.3637,66.4232,5629.0
2025-01-02 14:05:00,66.97,67.02,66.93,66.95,14742.0,66.4331,66.4827,66.3934,66.4133,14742.0
2025-01-02 14:10:00,66.97,66.99,66.92,66.95,8731.0,66.4331,66.4529,66.3835,66.4133,8731.0
2025-01-02 14:15:00,66.94,66.99,66.93,66.97,17774.0,66.4033,66.4529,66.3934,66.4331,17774.0
2025-01-02 14:20:00,66.98,67.01,66.97,67.0,13119.0,66.443,66.4728,66.4331,66.4629,13119.0
2025-01-02 14:25:00,67.01,67.07,67.01,67.06,26638.0,66.4728,66.5323,66.4728,66.5224,26638.0
2025-01-02 14:30:00,67.06,67.06,66.99,67.01,38132.0,66.5224,66.5224,66.4529,66.4728,38132.0
2025-01-02 14:35:00,67.02,67.02,66.97,67.0,10517.0,66.4827,66.4827,66.4331,66.4629,10517.0
2025-01-02 14:40:00,67.0,67.03,66.98,66.98,12426.0,66.4629,66.4926,66.443,66.443,12426.0
2025-01-02 14:45:00,66.99,67.07,66.95,67.04,58441.0,66.4529,66.5323,66.4133,66.5025,58441.0
2025-01-02 14:50:00,67.04,67.09,67.03,67.07,19244.0,66.5025,66.5521,66.4926,66.5323,19244.0
2025-01-02 14:55:00,67.06,67.06,66.93,66.94,21096.0,66.5224,66.5224,66.3934,66.4033,21096.0
2025-01-02 15:00:00,66.94,67.03,66.93,67.03,19552.0,66.4033,66.4926,66.3934,66.4926,19552.0
2025-01-02 15:05:00,67.02,67.06,67.0,67.06,11844.0,66.4827,66.5224,66.4629,66.5224,11844.0
2025-01-02 15:10:00,67.05,67.13,67.05,67.11,21449.0,66.5125,66.5918,66.5125,66.572,21449.0
2025-01-02 15:15:00,67.12,67.12,67.08,67.12,9964.0,66.5819,66.5819,66.5422,66.5819,9964.0
2025-01-02 15:20:00,67.12,67.14,67.09,67.11,22816.0,66.5819,66.6017,66.5521,66.572,22816.0
2025-01-02 15:25:00,67.11,67.16,67.11,67.13,9942.0,66.572,66.6216,66.572,66.5918,9942.0
2025-01-02 15:30:00,67.13,67.18,67.06,67.06,28286.0,66.5918,66.6414,66.5224,66.5224,28286.0
2025-01-02 15:35:00,67.07,67.07,66.97,67.01,62865.0,66.5323,66.5323,66.4331,66.4728,62865.0
2025-01-02 15:40:00,67.01,67.04,67.0,67.01,69164.0,66.4728,66.5025,66.4629,66.4728,69164.0
2025-01-02 15:45:00,67.01,67.07,66.99,67.06,95919.0,66.4728,66.5323,66.4529,66.5224,95919.0
2025-01-02 15:50:00,67.06,67.1,67.0,67.0,115376.0,66.5224,66.5621,66.4629,66.4629,115376.0
2025-01-02 15:55:00,67.0,67.05,66.97,67.0,316367.0,66.4629,66.5125,66.4331,66.4629,316367.0
2025-01-03 09:30:00,66.83,66.98,66.83,66.92,185774.0,66.2942,66.443,66.2942,66.3835,185774.0
2025-01-03 09:35:00,66.92,67.01,66.9,67.01,67189.0,66.3835,66.4728,66.3637,66.4728,67189.0
2025-01-03 09:40:00,67.01,67.01,66.96,67.0,45319.0,66.4728,66.4728,66.4232,66.4629,45319.0
2025-01-03 09:45:00,66.99,66.99,66.88,66.91,56960.0,66.4529,66.4529,66.3438,66.3736,56960.0
2025-01-03 09:50:00,66.92,66.95,66.85,66.92,92408.0,66.3835,66.4133,66.3141,66.3835,92408.0
2025-01-03 09:55:00,66.92,66.98,66.91,66.98,47119.0,66.3835,66.443,66.3736,66.443,47119.0
2025-01-03 10:00:00,66.97,66.99,66.89,66.99,163121.0,66.4331,66.4529,66.3538,66.4529,163121.0
2025-01-03 10:05:00,67.0,67.07,67.0,67.03,80398.0,66.4629,66.5323,66.4629,66.4926,80398.0
2025-01-03 10:10:00,67.03,67.06,66.93,66.94,78826.0,66.4926,66.5224,66.3934,66.4033,78826.0
2025-01-03 10:15:00,66.95,66.96,66.85,66.88,38999.0,66.4133,66.4232,66.3141,66.3438,38999.0
2025-01-03 10:20:00,66.88,66.95,66.81,66.95,30255.0,66.3438,66.4133,66.2744,66.4133,30255.0
2025-01-03 10:25:00,66.94,66.96,66.92,66.94,8509.0,66.4033,66.4232,66.3835,66.4033,8509.0
2025-01-03 10:30:00,66.91,66.95,66.9,66.95,19223.0,66.3736,66.4133,66.3637,66.4133,19223.0
2025-01-03 10:35:00,66.93,67.01,66.93,66.97,24080.0,66.3934,66.4728,66.3934,66.4331,24080.0
2025-01-03 10:40:00,66.98,67.02,66.97,66.99,9320.0,66.443,66.4827,66.4331,66.4529,9320.0
2025-01-03 10:45:00,66.98,67.02,66.96,66.99,29986.0,66.443,66.4827,66.4232,66.4529,29986.0
2025-01-03 10:50:00,66.99,67.02,66.96,66.99,21986.0,66.4529,66.4827,66.4232,66.4529,21986.0
2025-01-03 10:55:00,67.0,67.03,66.99,67.03,62289.0,66.4629,66.4926,66.4529,66.4926,62289.0
2025-01-03 11:00:00,67.02,67.07,67.02,67.06,14720.0,66.4827,66.5323,66.4827,66.5224,14720.0
2025-01-03 11:05:00,67.06,67.07,67.03,67.03,35865.0,66.5224,66.5323,66.4926,66.4926,35865.0
2025-01-03 11:10:00,67.03,67.04,67.0,67.03,13337.0,66.4926,66.5025,66.4629,66.4926,13337.0
2025-01-03 11:15:00,67.03,67.05,67.01,67.02,14667.0,66.4926,66.5125,66.4728,66.4827,14667.0
2025-01-03 11:20:00,67.03,67.06,67.02,67.05,30393.0,66.4926,66.5224,66.4827,66.5125,30393.0
2025-01-03 11:25:00,67.04,67.09,67.04,67.09,38086.0,66.5025,66.5521,66.5025,66.5521,38086.0
2025-01-03 11:30:00,67.09,67.16,67.09,67.15,31809.0,66.5521,66.6216,66.5521,66.6117,31809.0
2025-01-03 11:35:00,67.15,67.18,67.12,67.17,16182.0,66.6117,66.6414,66.5819,66.6315,16182.0
2025-01-03 11:40:00,67.16,67.2,67.15,67.2,10825.0,66.6216,66.6613,66.6117,66.6613,10825.0
2025-01-03 11:45:00,67.2,67.21,67.18,67.19,7785.0,66.6613,66.6712,66.6414,66.6513,7785.0
2025-01-03 11:50:00,67.19,67.2,67.16,67.18,21958.0,66.6513,66.6613,66.6216,66.6414,21958.0
2025-01-03 11:55:00,67.17,67.2,67.15,67.2,32144.0,66.6315,66.6613,66.6117,66.6613,32144.0
2025-01-03 12:00:00,67.2,67.28,67.2,67.28,67903.0,66.6613,66.7406,66.6613,66.7406,67903.0
2025-01-03 12:05:00,67.28,67.32,67.28,67.3,50032.0,66.7406,66.7803,66.7406,66.7605,50032.0
2025-01-03 12:10:00,67.3,67.32,67.28,67.28,15649.0,66.7605,66.7803,66.7406,66.7406,15649.0
2025-01-03 12:15:00,67.28,67.33,67.28,67.3,5302.0,66.7406,66.7902,66.7406,66.7605,5302.0
2025-01-03 12:20:00,67.3,67.3,67.25,67.28,35922.0,66.7605,66.7605,66.7109,66.7406,35922.0
2025-01-03 12:25:00,67.29,67.32,67.26,67.26,10277.0,66.7505,66.7803,66.7208,66.7208,10277.0
2025-01-03 12:30:00,67.26,67.28,67.24,67.25,10738.0,66.7208,66.7406,66.7009,66.7109,10738.0
2025-01-03 12:35:00,67.24,67.28,67.24,67.28,89350.0,66.7009,66.7406,66.7009,66.7406,89350.0
2025-01-03 12:40:00,67.28,67.29,67.25,67.26,45088.0,66.7406,66.7505,66.7109,66.7208,45088.0
2025-01-03 12:45:00,67.26,67.26,67.22,67.25,9098.0,66.7208,66.7208,66.6811,66.7109,9098.0
2025-01-03 12:50:00,67.24,67.26,67.22,67.23,51989.0,66.7009,66.7208,66.6811,66.691,51989.0
2025-01-03 12:55:00,67.23,67.24,67.21,67.23,6523.0,66.691,66.7009,66.6712,66.691,6523.0
2025-01-03 13:00:00,67.22,67.23,67.17,67.2,7190.0,66.6811,66.691,66.6315,66.6613,7190.0
2025-01-03 13:05:00,67.2,67.22,67.19,67.2,11634.0,66.6613,66.6811,66.6513,66.6613,11634.0
2025-01-03 13:10:00,67.2,67.23,67.2,67.23,15357.0,66.6613,66.691,66.6613,66.691,15357.0
2025-01-03 13:15:00,67.23,67.24,67.21,67.23,12959.0,66.691,66.7009,66.6712,66.691,12959.0
2025-01-03 13:20:00,67.23,67.27,67.23,67.26,10018.0,66.691,66.7307,66.691,66.7208,10018.0
2025-01-03 13:25:00,67.26,67.32,67.26,67.31,10079.0,66.7208,66.7803,66.7208,66.7704,10079.0
2025-01-03 13:30:00,67.32,67.33,67.3,67.31,9790.0,66.7803,66.7902,66.7605,66.7704,9790.0
2025-01-03 13:35:00,67.31,67.33,67.31,67.32,11328.0,66.7704,66.7902,66.7704,66.7803,11328.0
2025-01-03 13:40:00,67.33,67.33,67.31,67.32,6040.0,66.7902,66.7902,66.7704,66.7803,6040.0
2025-01-03 13:45:00,67.31,67.32,67.29,67.29,3781.0,66.7704,66.7803,66.7505,66.7505,3781.0
2025-01-03 13:50:00,67.28,67.29,67.25,67.26,7510.0,66.7406,66.7505,66.7109,66.7208,7510.0
2025-01-03 13:55:00,67.26,67.29,67.25,67.27,23716.0,66.7208,66.7505,66.7109,66.7307,23716.0
2025-01-03 14:00:00,67.28,67.29,67.25,67.28,9275.0,66.7406,66.7505,66.7109,66.7406,9275.0
2025-01-03 14:05:00,67.28,67.34,67.27,67.33,6854.0,66.7406,66.8001,66.7307,66.7902,6854.0
2025-01-03 14:10:00,67.34,67.35,67.33,67.35,12099.0,66.8001,66.8101,66.7902,66.8101,12099.0
2025-01-03 14:15:00,67.34,67.37,67.34,67.36,5699.0,66.8001,66.8299,66.8001,66.82,5699.0
2025-01-03 14:20:00,67.36,67.36,67.33,67.34,8267.0,66.82,66.82,66.7902,66.8001,8267.0
2025-01-03 14:25:00,67.34,67.36,67.33,67.36,7712.0,66.8001,66.82,66.7902,66.82,7712.0
2025-01-03 14:30:00,67.35,67.37,67.35,67.37,5508.0,66.8101,66.8299,66.8101,66.8299,5508.0
2025-01-03 14:35:00,67.36,67.39,67.36,67.37,4119.0,66.82,66.8497,66.82,66.8299,4119.0
2025-01-03 14:40:00,67.37,67.37,67.33,67.34,6010.0,66.8299,66.8299,66.7902,66.8001,6010.0
2025-01-03 14:45:00,67.33,67.34,67.31,67.33,6059.0,66.7902,66.8001,66.7704,66.7902,6059.0
2025-01-03 14:50:00,67.32,67.32,67.29,67.31,19649.0,66.7803,66.7803,66.7505,66.7704,19649.0
2025-01-03 14:55:00,67.31,67.34,67.29,67.32,43689.0,66.7704,66.8001,66.7505,66.7803,43689.0
2025-01-03 15:00:00,67.32,67.33,67.27,67.31,30943.0,66.7803,66.7902,66.7307,66.7704,30943.0
2025-01-03 15:05:00,67.31,67.34,67.3,67.31,47777.0,66.7704,66.8001,66.7605,66.7704,47777.0
2025-01-03 15:10:00,67.31,67.35,67.31,67.34,93125.0,66.7704,66.8101,66.7704,66.8001,93125.0
2025-01-03 15:15:00,67.34,67.35,67.32,67.34,47917.0,66.8001,66.8101,66.7803,66.8001,47917.0
2025-01-03 15:20:00,67.34,67.37,67.34,67.35,84968.0,66.8001,66.8299,66.8001,66.8101,84968.0
2025-01-03 15:25:00,67.36,67.37,67.35,67.36,13422.0,66.82,66.8299,66.8101,66.82,13422.0
2025-01-03 15:30:00,67.35,67.37,67.33,67.36,99319.0,66.8101,66.8299,66.7902,66.82,99319.0
2025-01-03 15:35:00,67.37,67.39,67.36,67.39,37890.0,66.8299,66.8497,66.82,66.8497,37890.0
2025-01-03 15:40:00,67.39,67.39,67.35,67.36,97747.0,66.8497,66.8497,66.8101,66.82,97747.0
2025-01-03 15:45:00,67.36,67.36,67.3,67.32,122766.0,66.82,66.82,66.7605,66.7803,122766.0
2025-01-03 15:50:00,67.31,67.32,67.26,67.3,313591.0,66.7704,66.7803,66.7208,66.7605,313591.0
2025-01-03 15:55:00,67.3,67.31,67.24,67.27,347629.0,66.7605,66.7704,66.7009,66.7307,347629.0
2025-01-06 09:30:00,67.43,67.57,67.37,67.56,183063.0,66.8894,67.0283,66.8299,67.0184,183063.0
2025-01-06 09:35:00,67.56,67.58,67.49,67.52,121821.0,67.0184,67.0382,66.9489,66.9787,121821.0
2025-01-06 09:40:00,67.52,67.58,67.48,67.54,82354.0,66.9787,67.0382,66.939,66.9985,82354.0
2025-01-06 09:45:00,67.54,67.65,67.54,67.65,47541.0,66.9985,67.1077,66.9985,67.1077,47541.0
2025-01-06 09:50:00,67.65,67.69,67.6,67.69,51536.0,67.1077,67.1473,67.0581,67.1473,51536.0
2025-01-06 09:55:00,67.69,67.69,67.62,67.65,43849.0,67.1473,67.1473,67.0779,67.1077,43849.0
2025-01-06 10:00:00,67.66,67.7,67.61,67.63,74456.0,67.1176,67.1573,67.068,67.0878,74456.0
2025-01-06 10:05:00,67.64,67.69,67.63,67.68,73457.0,67.0977,67.1473,67.0878,67.1374,73457.0
2025-01-06 10:10:00,67.68,67.69,67.61,67.69,59498.0,67.1374,67.1473,67.068,67.1473,59498.0
2025-01-06 10:15:00,67.68,67.7,67.6,67.64,48662.0,67.1374,67.1573,67.0581,67.0977,48662.0
2025-01-06 10:20:00,67.64,67.67,67.62,67.66,42753.0,67.0977,67.1275,67.0779,67.1176,42753.0
2025-01-06 10:25:00,67.66,67.66,67.62,67.66,54781.0,67.1176,67.1176,67.0779,67.1176,54781.0
2025-01-06 10:30:00,67.66,67.67,67.6,67.64,64112.0,67.1176,67.1275,67.0581,67.0977,64112.0
2025-01-06 10:35:00,67.64,67.64,67.55,67.57,69084.0,67.0977,67.0977,67.0085,67.0283,69084.0
2025-01-06 10:40:00,67.58,67.61,67.56,67.59,63658.0,67.0382,67.068,67.0184,67.0481,63658.0
2025-01-06 10:45:00,67.59,67.64,67.56,67.57,74741.0,67.0481,67.0977,67.0184,67.0283,74741.0
2025-01-06 10:50:00,67.58,67.67,67.57,67.66,57252.0,67.0382,67.1275,67.0283,67.1176,57252.0
2025-01-06 10:55:00,67.65,67.68,67.64,67.66,68544.0,67.1077,67.1374,67.0977,67.1176,68544.0
2025-01-06 11:00:00,67.66,67.72,67.64,67.7,62949.0,67.1176,67.1771,67.0977,67.1573,62949.0
2025-01-06 11:05:00,67.7,67.71,67.67,67.7,57509.0,67.1573,67.1672,67.1275,67.1573,57509.0
2025-01-06 11:10:00,67.7,67.75,67.69,67.75,59011.0,67.1573,67.2069,67.1473,67.2069,59011.0
2025-01-06 11:15:00,67.75,67.78,67.73,67.76,61697.0,67.2069,67.2366,67.187,67.2168,61697.0
2025-01-06 11:20:00,67.77,67.82,67.77,67.82,59990.0,67.2267,67.2763,67.2267,67.2763,59990.0
2025-01-06 11:25:00,67.81,67.86,67.8,67.86,36913.0,67.2664,67.316,67.2565,67.316,36913.0
2025-01-06 11:30:00,67.86,67.87,67.82,67.82,59849.0,67.316,67.3259,67.2763,67.2763,59849.0
2025-01-06 11:35:00,67.83,67.84,67.8,67.84,48047.0,67.2862,67.2961,67.2565,67.2961,48047.0
2025-01-06 11:40:00,67.84,67.85,67.8,67.81,43754.0,67.2961,67.3061,67.2565,67.2664,43754.0
2025-01-06 11:45:00,67.81,67.81,67.72,67.73,46805.0,67.2664,67.2664,67.1771,67.187,46805.0
2025-01-06 11:50:00,67.73,67.74,67.72,67.73,26234.0,67.187,67.1969,67.1771,67.187,26234.0
2025-01-06 11:55:00,67.73,67.78,67.73,67.78,27924.0,67.187,67.2366,67.187,67.2366,27924.0
2025-01-06 12:00:00,67.77,67.77,67.72,67.73,24502.0,67.2267,67.2267,67.1771,67.187,24502.0
2025-01-06 12:05:00,67.73,67.73,67.7,67.7,29981.0,67.187,67.187,67.1573,67.1573,29981.0
2025-01-06 12:10:00,67.71,67.71,67.67,67.67,28440.0,67.1672,67.1672,67.1275,67.1275,28440.0
2025-01-06 12:15:00,67.67,67.7,67.66,67.67,33608.0,67.1275,67.1573,67.1176,67.1275,33608.0
2025-01-06 12:20:00,67.67,67.69,67.65,67.67,28801.0,67.1275,67.1473,67.1077,67.1275,28801.0
2025-01-06 12:25:00,67.67,67.69,67.66,67.67,29602.0,67.1275,67.1473,67.1176,67.1275,29602.0
2025-01-06 12:30:00,67.67,67.67,67.62,67.66,43225.0,67.1275,67.1275,67.0779,67.1176,43225.0
2025-01-06 12:35:00,67.67,67.67,67.62,67.62,21125.0,67.1275,67.1275,67.0779,67.0779,21125.0
2025-01-06 12:40:00,67.63,67.64,67.57,67.59,39019.0,67.0878,67.0977,67.0283,67.0481,39019.0
2025-01-06 12:45:00,67.59,67.62,67.57,67.59,27514.0,67.0481,67.0779,67.0283,67.0481,27514.0
2025-01-06 12:50:00,67.59,67.63,67.55,67.61,40675.0,67.0481,67.0878,67.0085,67.068,40675.0
2025-01-06 12:55:00,67.61,67.63,67.59,67.62,69107.0,67.068,67.0878,67.0481,67.0779,69107.0
2025-01-06 13:00:00,67.62,67.63,67.5,67.5,33155.0,67.0779,67.0878,66.9589,66.9589,33155.0
2025-01-06 13:05:00,67.51,67.55,67.47,67.49,30614.0,66.9688,67.0085,66.9291,66.9489,30614.0
2025-01-06 13:10:00,67.48,67.51,67.47,67.51,63548.0,66.939,66.9688,66.9291,66.9688,63548.0
2025-01-06 13:15:00,67.52,67.52,67.49,67.51,24180.0,66.9787,66.9787,66.9489,66.9688,24180.0
2025-01-06 13:20:00,67.51,67.55,67.49,67.54,33514.0,66.9688,67.0085,66.9489,66.9985,33514.0
2025-01-06 13:25:00,67.54,67.58,67.53,67.56,37683.0,66.9985,67.0382,66.9886,67.0184,37683.0
2025-01-06 13:30:00,67.56,67.57,67.5,67.52,27571.0,67.0184,67.0283,66.9589,66.9787,27571.0
2025-01-06 13:35:00,67.53,67.54,67.5,67.53,31409.0,66.9886,66.9985,66.9589,66.9886,31409.0
2025-01-06 13:40:00,67.53,67.54,67.47,67.48,40138.0,66.9886,66.9985,66.9291,66.939,40138.0
2025-01-06 13:45:00,67.48,67.49,67.42,67.42,35713.0,66.939,66.9489,66.8795,66.8795,35713.0
2025-01-06 13:50:00,67.44,67.48,67.43,67.47,30984.0,66.8993,66.939,66.8894,66.9291,30984.0
2025-01-06 13:55:00,67.47,67.48,67.41,67.42,25441.0,66.9291,66.939,66.8696,66.8795,25441.0
2025-01-06 14:00:00,67.43,67.43,67.35,67.39,45871.0,66.8894,66.8894,66.8101,66.8497,45871.0
2025-01-06 14:05:00,67.39,67.45,67.38,67.44,112008.0,66.8497,66.9093,66.8398,66.8993,112008.0
2025-01-06 14:10:00,67.44,67.46,67.4,67.44,46115.0,66.8993,66.9192,66.8597,66.8993,46115.0
2025-01-06 14:15:00,67.44,67.48,67.43,67.47,36236.0,66.8993,66.939,66.8894,66.9291,36236.0
2025-01-06 14:20:00,67.47,67.48,67.45,67.46,37548.0,66.9291,66.939,66.9093,66.9192,37548.0
2025-01-06 14:25:00,67.45,67.49,67.44,67.44,27883.0,66.9093,66.9489,66.8993,66.8993,27883.0
2025-01-06 14:30:00,67.43,67.47,67.42,67.45,42130.0,66.8894,66.9291,66.8795,66.9093,42130.0
2025-01-06 14:35:00,67.45,67.47,67.44,67.45,35113.0,66.9093,66.9291,66.8993,66.9093,35113.0
2025-01-06 14:40:00,67.45,67.48,67.44,67.47,30129.0,66.9093,66.939,66.8993,66.9291,30129.0
2025-01-06 14:45:00,67.48,67.51,67.46,67.48,28828.0,66.939,66.9688,66.9192,66.939,28828.0
2025-01-06 14:50:00,67.49,67.49,67.43,67.46,28699.0,66.9489,66.9489,66.8894,66.9192,28699.0
2025-01-06 14:55:00,67.45,67.46,67.39,67.4,40543.0,66.9093,66.9192,66.8497,66.8597,40543.0
2025-01-06 15:00:00,67.39,67.43,67.36,67.42,44804.0,66.8497,66.8894,66.82,66.8795,44804.0
2025-01-06 15:05:00,67.42,67.43,67.39,67.42,35313.0,66.8795,66.8894,66.8497,66.8795,35313.0
2025-01-06 15:10:00,67.42,67.43,67.4,67.41,34968.0,66.8795,66.8894,66.8597,66.8696,34968.0
2025-01-06 15:15:00,67.41,67.41,67.36,67.39,103009.0,66.8696,66.8696,66.82,66.8497,103009.0
2025-01-06 15:20:00,67.39,67.42,67.34,67.42,56057.0,66.8497,66.8795,66.8001,66.8795,56057.0
2025-01-06 15:25:00,67.41,67.41,67.39,67.4,41462.0,66.8696,66.8696,66.8497,66.8597,41462.0
2025-01-06 15:30:00,67.4,67.43,67.36,67.37,56852.0,66.8597,66.8894,66.82,66.8299,56852.0
2025-01-06 15:35:00,67.38,67.43,67.35,67.36,47942.0,66.8398,66.8894,66.8101,66.82,47942.0
2025-01-06 15:40:00,67.36,67.39,67.35,67.38,88587.0,66.82,66.8497,66.8101,66.8398,88587.0
2025-01-06 15:45:00,67.38,67.4,67.34,67.35,109302.0,66.8398,66.8597,66.8001,66.8101,109302.0
2025-01-06 15:50:00,67.34,67.4,67.34,67.38,197884.0,66.8001,66.8597,66.8001,66.8398,197884.0
2025-01-06 15:55:00,67.38,67.44,67.37,67.41,538613.0,66.8398,66.8993,66.8299,66.8696,538613.0
2025-01-07 09:30:00,67.88,67.93,67.88,67.9,90590.0,67.3358,67.3854,67.3358,67.3557,90590.0
2025-01-07 09:35:00,67.9,67.91,67.83,67.83,61773.0,67.3557,67.3656,67.2862,67.2862,61773.0
2025-01-07 09:40:00,67.83,67.89,67.82,67.87,46085.0,67.2862,67.3457,67.2763,67.3259,46085.0
2025-01-07 09:45:00,67.86,67.94,67.86,67.87,32928.0,67.316,67.3953,67.316,67.3259,32928.0
2025-01-07 09:50:00,67.86,67.94,67.85,67.91,23455.0,67.316,67.3953,67.3061,67.3656,23455.0
2025-01-07 09:55:00,67.91,67.95,67.88,67.9,15444.0,67.3656,67.4053,67.3358,67.3557,15444.0
2025-01-07 10:00:00,67.9,67.9,67.63,67.63,37820.0,67.3557,67.3557,67.0878,67.0878,37820.0
2025-01-07 10:05:00,67.62,67.65,67.52,67.55,23317.0,67.0779,67.1077,66.9787,67.0085,23317.0
2025-01-07 10:10:00,67.53,67.6,67.51,67.52,18789.0,66.9886,67.0581,66.9688,66.9787,18789.0
2025-01-07 10:15:00,67.52,67.56,67.46,67.55,26319.0,66.9787,67.0184,66.9192,67.0085,26319.0
2025-01-07 10:20:00,67.55,67.65,67.55,67.65,17910.0,67.0085,67.1077,67.0085,67.1077,17910.0
2025-01-07 10:25:00,67.67,67.71,67.61,67.62,9272.0,67.1275,67.1672,67.068,67.0779,9272.0
2025-01-07 10:30:00,67.62,67.64,67.51,67.54,41970.0,67.0779,67.0977,66.9688,66.9985,41970.0
2025-01-07 10:35:00,67.54,67.62,67.43,67.45,68746.0,66.9985,67.0779,66.8894,66.9093,68746.0
2025-01-07 10:40:00,67.47,67.47,67.4,67.42,26578.0,66.9291,66.9291,66.8597,66.8795,26578.0
2025-01-07 10:45:00,67.42,67.42,67.32,67.41,35313.0,66.8795,66.8795,66.7803,66.8696,35313.0
2025-01-07 10:50:00,67.4,67.52,67.39,67.49,34010.0,66.8597,66.9787,66.8497,66.9489,34010.0
2025-01-07 10:55:00,67.47,67.61,67.47,67.61,11202.0,66.9291,67.068,66.9291,67.068,11202.0
2025-01-07 11:00:00,67.61,67.62,67.57,67.61,26497.0,67.068,67.0779,67.0283,67.068,26497.0
2025-01-07 11:05:00,67.61,67.67,67.55,67.64,22597.0,67.068,67.1275,67.0085,67.0977,22597.0
2025-01-07 11:10:00,67.64,67.64,67.55,67.58,13304.0,67.0977,67.0977,67.0085,67.0382,13304.0
2025-01-07 11:15:00,67.58,67.59,67.54,67.59,26719.0,67.0382,67.0481,66.9985,67.0481,26719.0
2025-01-07 11:20:00,67.59,67.64,67.54,67.59,19219.0,67.0481,67.0977,66.9985,67.0481,19219.0
2025-01-07 11:25:00,67.58,67.63,67.56,67.61,28136.0,67.0382,67.0878,67.0184,67.068,28136.0
2025-01-07 11:30:00,67.61,67.66,67.51,67.53,25852.0,67.068,67.1176,66.9688,66.9886,25852.0
2025-01-07 11:35:00,67.54,67.65,67.52,67.65,29147.0,66.9985,67.1077,66.9787,67.1077,29147.0
2025-01-07 11:40:00,67.63,67.67,67.56,67.57,16592.0,67.0878,67.1275,67.0184,67.0283,16592.0
2025-01-07 11:45:00,67.58,67.61,67.55,67.56,6265.0,67.0382,67.068,67.0085,67.0184,6265.0
2025-01-07 11:50:00,67.55,67.56,67.47,67.47,30821.0,67.0085,67.0184,66.9291,66.9291,30821.0
2025-01-07 11:55:00,67.47,67.5,67.45,67.46,16637.0,66.9291,66.9589,66.9093,66.9192,16637.0
2025-01-07 12:00:00,67.48,67.54,67.48,67.5,22911.0,66.939,66.9985,66.939,66.9589,22911.0
2025-01-07 12:05:00,67.51,67.51,67.45,67.5,12521.0,66.9688,66.9688,66.9093,66.9589,12521.0
2025-01-07 12:10:00,67.49,67.52,67.46,67.51,14842.0,66.9489,66.9787,66.9192,66.9688,14842.0
2025-01-07 12:15:00,67.52,67.6,67.52,67.58,10549.0,66.9787,67.0581,66.9787,67.0382,10549.0
2025-01-07 12:20:00,67.56,67.57,67.46,67.51,33240.0,67.0184,67.0283,66.9192,66.9688,33240.0
2025-01-07 12:25:00,67.51,67.52,67.45,67.48,13352.0,66.9688,66.9787,66.9093,66.939,13352.0
2025-01-07 12:30:00,67.48,67.58,67.48,67.56,4868.0,66.939,67.0382,66.939,67.0184,4868.0
2025-01-07 12:35:00,67.56,67.56,67.49,67.53,153588.0,67.0184,67.0184,66.9489,66.9886,153588.0
2025-01-07 12:40:00,67.52,67.55,67.48,67.5,73223.0,66.9787,67.0085,66.939,66.9589,73223.0
2025-01-07 12:45:00,67.5,67.5,67.44,67.46,21077.0,66.9589,66.9589,66.8993,66.9192,21077.0
2025-01-07 12:50:00,67.46,67.48,67.42,67.48,19833.0,66.9192,66.939,66.8795,66.939,19833.0
2025-01-07 12:55:00,67.48,67.53,67.46,67.53,158867.0,66.939,66.9886,66.9192,66.9886,158867.0
2025-01-07 13:00:00,67.52,67.6,67.51,67.57,73025.0,66.9787,67.0581,66.9688,67.0283,73025.0
2025-01-07 13:05:00,67.58,67.6,67.55,67.6,32806.0,67.0382,67.0581,67.0085,67.0581,32806.0
2025-01-07 13:10:00,67.6,67.62,67.57,67.6,20881.0,67.0581,67.0779,67.0283,67.0581,20881.0
2025-01-07 13:15:00,67.59,67.65,67.58,67.65,13408.0,67.0481,67.1077,67.0382,67.1077,13408.0
2025-01-07 13:20:00,67.64,67.65,67.63,67.63,4907.0,67.0977,67.1077,67.0878,67.0878,4907.0
2025-01-07 13:25:00,67.63,67.68,67.63,67.67,54951.0,67.0878,67.1374,67.0878,67.1275,54951.0
2025-01-07 13:30:00,67.66,67.67,67.62,67.63,11181.0,67.1176,67.1275,67.0779,67.0878,11181.0
2025-01-07 13:35:00,67.63,67.63,67.56,67.6,12490.0,67.0878,67.0878,67.0184,67.0581,12490.0
2025-01-07 13:40:00,67.59,67.6,67.52,67.54,4909.0,67.0481,67.0581,66.9787,66.9985,4909.0
2025-01-07 13:45:00,67.55,67.57,67.54,67.56,3275.0,67.0085,67.0283,66.9985,67.0184,3275.0
2025-01-07 13:50:00,67.55,67.57,67.54,67.54,3517.0,67.0085,67.0283,66.9985,66.9985,3517.0
2025-01-07 13:55:00,67.54,67.56,67.54,67.54,3503.0,66.9985,67.0184,66.9985,66.9985,3503.0
2025-01-07 14:00:00,67.54,67.57,67.53,67.56,4203.0,66.9985,67.0283,66.9886,67.0184,4203.0
2025-01-07 14:05:00,67.56,67.58,67.55,67.57,4935.0,67.0184,67.0382,67.0085,67.0283,4935.0
2025-01-07 14:10:00,67.57,67.6,67.57,67.59,42662.0,67.0283,67.0581,67.0283,67.0481,42662.0
2025-01-07 14:15:00,67.59,67.59,67.55,67.58,40770.0,67.0481,67.0481,67.0085,67.0382,40770.0
2025-01-07 14:20:00,67.58,67.58,67.54,67.55,8492.0,67.0382,67.0382,66.9985,67.0085,8492.0
2025-01-07 14:25:00,67.57,67.58,67.57,67.58,5431.0,67.0283,67.0382,67.0283,67.0382,5431.0
2025-01-07 14:30:00,67.57,67.57,67.52,67.53,5027.0,67.0283,67.0283,66.9787,66.9886,5027.0
2025-01-07 14:35:00,67.53,67.54,67.47,67.48,8943.0,66.9886,66.9985,66.9291,66.939,8943.0
2025-01-07 14:40:00,67.48,67.54,67.46,67.54,21375.0,66.939,66.9985,66.9192,66.9985,21375.0
2025-01-07 14:45:00,67.53,67.54,67.46,67.46,7108.0,66.9886,66.9985,66.9192,66.9192,7108.0
2025-01-07 14:50:00,67.46,67.51,67.46,67.47,3519.0,66.9192,66.9688,66.9192,66.9291,3519.0
2025-01-07 14:55:00,67.48,67.49,67.44,67.45,14535.0,66.939,66.9489,66.8993,66.9093,14535.0
2025-01-07 15:00:00,67.44,67.44,67.38,67.42,17962.0,66.8993,66.8993,66.8398,66.8795,17962.0
2025-01-07 15:05:00,67.41,67.43,67.37,67.39,9147.0,66.8696,66.8894,66.8299,66.8497,9147.0
2025-01-07 15:10:00,67.38,67.38,67.34,67.36,17365.0,66.8398,66.8398,66.8001,66.82,17365.0
2025-01-07 15:15:00,67.36,67.37,67.32,67.34,15945.0,66.82,66.8299,66.7803,66.8001,15945.0
2025-01-07 15:20:00,67.33,67.33,67.26,67.28,29634.0,66.7902,66.7902,66.7208,66.7406,29634.0
2025-01-07 15:25:00,67.27,67.28,67.24,67.26,14499.0,66.7307,66.7406,66.7009,66.7208,14499.0
2025-01-07 15:30:00,67.26,67.27,67.22,67.23,21304.0,66.7208,66.7307,66.6811,66.691,21304.0
2025-01-07 15:35:00,67.22,67.27,67.17,67.26,27793.0,66.6811,66.7307,66.6315,66.7208,27793.0
2025-01-07 15:40:00,67.27,67.31,67.25,67.26,55140.0,66.7307,66.7704,66.7109,66.7208,55140.0
2025-01-07 15:45:00,67.26,67.28,67.23,67.26,71256.0,66.7208,66.7406,66.691,66.7208,71256.0
2025-01-07 15:50:00,67.26,67.33,67.25,67.31,167197.0,66.7208,66.7902,66.7109,66.7704,167197.0
2025-01-07 15:55:00,67.31,67.33,67.26,67.28,171923.0,66.7704,66.7902,66.7208,66.7406,171923.0
2025-01-08 09:30:00,66.83,66.89,66.73,66.78,164251.0,66.2942,66.3538,66.195,66.2446,164251.0
2025-01-08 09:35:00,66.78,66.8,66.7,66.7,84332.0,66.2446,66.2645,66.1653,66.1653,84332.0
2025-01-08 09:40:00,66.7,66.76,66.69,66.7,95129.0,66.1653,66.2248,66.1554,66.1653,95129.0
2025-01-08 09:45:00,66.7,66.76,66.68,66.75,65032.0,66.1653,66.2248,66.1454,66.2149,65032.0
2025-01-08 09:50:00,66.75,66.82,66.66,66.7,34196.0,66.2149,66.2843,66.1256,66.1653,34196.0
2025-01-08 09:55:00,66.7,66.74,66.67,66.73,32402.0,66.1653,66.205,66.1355,66.195,32402.0
2025-01-08 10:00:00,66.72,66.87,66.71,66.87,48424.0,66.1851,66.3339,66.1752,66.3339,48424.0
2025-01-08 10:05:00,66.86,66.92,66.85,66.9,45591.0,66.324,66.3835,66.3141,66.3637,45591.0
2025-01-08 10:10:00,66.9,66.92,66.77,66.77,48742.0,66.3637,66.3835,66.2347,66.2347,48742.0
2025-01-08 10:15:00,66.77,66.82,66.74,66.8,53793.0,66.2347,66.2843,66.205,66.2645,53793.0
2025-01-08 10:20:00,66.8,66.82,66.73,66.8,22635.0,66.2645,66.2843,66.195,66.2645,22635.0
2025-01-08 10:25:00,66.81,66.83,66.76,66.77,49168.0,66.2744,66.2942,66.2248,66.2347,49168.0
2025-01-08 10:30:00,66.77,66.81,66.75,66.78,24166.0,66.2347,66.2744,66.2149,66.2446,24166.0
2025-01-08 10:35:00,66.81,66.89,66.8,66.83,48983.0,66.2744,66.3538,66.2645,66.2942,48983.0
2025-01-08 10:40:00,66.83,66.85,66.77,66.81,17961.0,66.2942,66.3141,66.2347,66.2744,17961.0
2025-01-08 10:45:00,66.83,66.85,66.78,66.81,22574.0,66.2942,66.3141,66.2446,66.2744,22574.0
2025-01-08 10:50:00,66.81,66.87,66.81,66.86,6214.0,66.2744,66.3339,66.2744,66.324,6214.0
2025-01-08 10:55:00,66.87,66.91,66.85,66.9,10301.0,66.3339,66.3736,66.3141,66.3637,10301.0
2025-01-08 11:00:00,66.9,66.91,66.86,66.89,40260.0,66.3637,66.3736,66.324,66.3538,40260.0
2025-01-08 11:05:00,66.89,66.91,66.83,66.9,69953.0,66.3538,66.3736,66.2942,66.3637,69953.0
2025-01-08 11:10:00,66.9,66.96,66.89,66.94,61183.0,66.3637,66.4232,66.3538,66.4033,61183.0
2025-01-08 11:15:00,66.94,66.96,66.91,66.95,54856.0,66.4033,66.4232,66.3736,66.4133,54856.0
2025-01-08 11:20:00,66.95,67.04,66.95,67.01,85078.0,66.4133,66.5025,66.4133,66.4728,85078.0
2025-01-08 11:25:00,67.02,67.02,66.96,67.0,50190.0,66.4827,66.4827,66.4232,66.4629,50190.0
2025-01-08 11:30:00,67.01,67.05,67.0,67.05,93444.0,66.4728,66.5125,66.4629,66.5125,93444.0
2025-01-08 11:35:00,67.05,67.12,67.04,67.11,114013.0,66.5125,66.5819,66.5025,66.572,114013.0
2025-01-08 11:40:00,67.11,67.15,67.07,67.11,66156.0,66.572,66.6117,66.5323,66.572,66156.0
2025-01-08 11:45:00,67.11,67.11,67.07,67.09,84652.0,66.572,66.572,66.5323,66.5521,84652.0
2025-01-08 11:50:00,67.09,67.11,67.07,67.1,67612.0,66.5521,66.572,66.5323,66.5621,67612.0
2025-01-08 11:55:00,67.1,67.14,67.09,67.14,86378.0,66.5621,66.6017,66.5521,66.6017,86378.0
2025-01-08 12:00:00,67.14,67.14,67.0,67.01,27142.0,66.6017,66.6017,66.4629,66.4728,27142.0
2025-01-08 12:05:00,67.01,67.02,66.97,66.98,11314.0,66.4728,66.4827,66.4331,66.443,11314.0
2025-01-08 12:10:00,66.98,66.99,66.87,66.87,53750.0,66.443,66.4529,66.3339,66.3339,53750.0
2025-01-08 12:15:00,66.88,66.91,66.87,66.91,36155.0,66.3438,66.3736,66.3339,66.3736,36155.0
2025-01-08 12:20:00,66.91,66.92,66.84,66.85,18361.0,66.3736,66.3835,66.3042,66.3141,18361.0
2025-01-08 12:25:00,66.87,66.88,66.74,66.76,17771.0,66.3339,66.3438,66.205,66.2248,17771.0
2025-01-08 12:30:00,66.76,66.79,66.73,66.78,22114.0,66.2248,66.2546,66.195,66.2446,22114.0
2025-01-08 12:35:00,66.79,66.79,66.74,66.75,16510.0,66.2546,66.2546,66.205,66.2149,16510.0
2025-01-08 12:40:00,66.74,66.82,66.73,66.82,34112.0,66.205,66.2843,66.195,66.2843,34112.0
2025-01-08 12:45:00,66.82,66.84,66.78,66.78,39657.0,66.2843,66.3042,66.2446,66.2446,39657.0
2025-01-08 12:50:00,66.78,66.86,66.78,66.84,11474.0,66.2446,66.324,66.2446,66.3042,11474.0
2025-01-08 12:55:00,66.84,66.87,66.83,66.85,6789.0,66.3042,66.3339,66.2942,66.3141,6789.0
2025-01-08 13:00:00,66.86,66.96,66.86,66.95,17346.0,66.324,66.4232,66.324,66.4133,17346.0
2025-01-08 13:05:00,66.96,66.99,66.93,66.93,10146.0,66.4232,66.4529,66.3934,66.3934,10146.0
2025-01-08 13:10:00,66.95,66.95,66.91,66.92,18774.0,66.4133,66.4133,66.3736,66.3835,18774.0
2025-01-08 13:15:00,66.92,66.96,66.91,66.95,13477.0,66.3835,66.4232,66.3736,66.4133,13477.0
2025-01-08 13:20:00,66.95,66.97,66.92,66.97,29538.0,66.4133,66.4331,66.3835,66.4331,29538.0
2025-01-08 13:25:00,66.97,67.04,66.96,67.02,21929.0,66.4331,66.5025,66.4232,66.4827,21929.0
2025-01-08 13:30:00,67.02,67.02,66.97,66.97,8096.0,66.4827,66.4827,66.4331,66.4331,8096.0
2025-01-08 13:35:00,66.97,67.04,66.97,67.01,5367.0,66.4331,66.5025,66.4331,66.4728,5367.0
2025-01-08 13:40:00,67.01,67.01,66.98,67.01,6220.0,66.4728,66.4728,66.443,66.4728,6220.0
2025-01-08 13:45:00,67.0,67.0,66.92,66.93,20695.0,66.4629,66.4629,66.3835,66.3934,20695.0
2025-01-08 13:50:00,66.95,66.95,66.84,66.85,14873.0,66.4133,66.4133,66.3042,66.3141,14873.0
2025-01-08 13:55:00,66.86,66.9,66.84,66.9,12057.0,66.324,66.3637,66.3042,66.3637,12057.0
2025-01-08 14:00:00,66.9,66.91,66.87,66.91,4861.0,66.3637,66.3736,66.3339,66.3736,4861.0
2025-01-08 14:05:00,66.93,67.06,66.92,67.06,6250.0,66.3934,66.5224,66.3835,66.5224,6250.0
2025-01-08 14:10:00,67.05,67.05,66.95,66.95,7176.0,66.5125,66.5125,66.4133,66.4133,7176.0
2025-01-08 14:15:00,66.96,67.06,66.95,67.06,6472.0,66.4232,66.5224,66.4133,66.5224,6472.0
2025-01-08 14:20:00,67.06,67.13,67.06,67.1,6170.0,66.5224,66.5918,66.5224,66.5621,6170.0
2025-01-08 14:25:00,67.09,67.15,67.07,67.14,10570.0,66.5521,66.6117,66.5323,66.6017,10570.0
2025-01-08 14:30:00,67.11,67.11,67.04,67.04,25562.0,66.572,66.572,66.5025,66.5025,25562.0
2025-01-08 14:35:00,67.03,67.05,67.0,67.0,6364.0,66.4926,66.5125,66.4629,66.4629,6364.0
2025-01-08 14:40:00,66.99,67.02,66.98,66.98,10088.0,66.4529,66.4827,66.443,66.443,10088.0
2025-01-08 14:45:00,66.99,67.03,66.98,67.02,10337.0,66.4529,66.4926,66.443,66.4827,10337.0
2025-01-08 14:50:00,67.03,67.04,66.99,67.0,14189.0,66.4926,66.5025,66.4529,66.4629,14189.0
2025-01-08 14:55:00,66.99,67.02,66.98,66.99,26965.0,66.4529,66.4827,66.443,66.4529,26965.0
2025-01-08 15:00:00,67.0,67.02,66.98,67.0,11637.0,66.4629,66.4827,66.443,66.4629,11637.0
2025-01-08 15:05:00,67.01,67.01,66.97,66.98,4796.0,66.4728,66.4728,66.4331,66.443,4796.0
2025-01-08 15:10:00,66.98,67.01,66.94,66.95,15576.0,66.443,66.4728,66.4033,66.4133,15576.0
2025-01-08 15:15:00,66.95,67.02,66.95,67.01,16864.0,66.4133,66.4827,66.4133,66.4728,16864.0
2025-01-08 15:20:00,67.0,67.04,67.0,67.03,14589.0,66.4629,66.5025,66.4629,66.4926,14589.0
2025-01-08 15:25:00,67.03,67.05,67.01,67.03,10709.0,66.4926,66.5125,66.4728,66.4926,10709.0
2025-01-08 15:30:00,67.04,67.05,67.0,67.0,5087.0,66.5025,66.5125,66.4629,66.4629,5087.0
2025-01-08 15:35:00,66.99,67.01,66.98,66.98,12335.0,66.4529,66.4728,66.443,66.443,12335.0
2025-01-08 15:40:00,66.98,67.04,66.98,67.03,17522.0,66.443,66.5025,66.443,66.4926,17522.0
2025-01-08 15:45:00,67.03,67.05,67.0,67.05,148297.0,66.4926,66.5125,66.4629,66.5125,148297.0
2025-01-08 15:50:00,67.05,67.11,67.05,67.11,102034.0,66.5125,66.572,66.5125,66.572,102034.0
2025-01-08 15:55:00,67.11,67.14,67.07,67.09,216145.0,66.572,66.6017,66.5323,66.5521,216145.0
2025-01-10 09:30:00,65.67,65.78,65.57,65.7,191840.0,65.1435,65.2526,65.0443,65.1733,191840.0
2025-01-10 09:35:00,65.71,65.77,65.62,65.64,109030.0,65.1832,65.2427,65.0939,65.1138,109030.0
2025-01-10 09:40:00,65.62,65.74,65.62,65.73,104025.0,65.0939,65.213,65.0939,65.203,104025.0
2025-01-10 09:45:00,65.74,65.77,65.58,65.62,51355.0,65.213,65.2427,65.0543,65.0939,51355.0
2025-01-10 09:50:00,65.59,65.64,65.56,65.58,58463.0,65.0642,65.1138,65.0344,65.0543,58463.0
2025-01-10 09:55:00,65.57,65.64,65.57,65.6,30108.0,65.0443,65.1138,65.0443,65.0741,30108.0
2025-01-10 10:00:00,65.59,65.59,65.18,65.25,136404.0,65.0642,65.0642,64.6575,64.7269,136404.0
2025-01-10 10:05:00,65.26,65.31,65.15,65.19,61355.0,64.7368,64.7864,64.6277,64.6674,61355.0
2025-01-10 10:10:00,65.21,65.34,65.2,65.33,54558.0,64.6872,64.8162,64.6773,64.8063,54558.0
2025-01-10 10:15:00,65.35,65.49,65.34,65.45,25858.0,64.8261,64.965,64.8162,64.9253,25858.0
2025-01-10 10:20:00,65.45,65.62,65.45,65.62,32759.0,64.9253,65.0939,64.9253,65.0939,32759.0
2025-01-10 10:25:00,65.61,65.62,65.54,65.62,34274.0,65.084,65.0939,65.0146,65.0939,34274.0
2025-01-10 10:30:00,65.62,65.67,65.57,65.6,18287.0,65.0939,65.1435,65.0443,65.0741,18287.0
2025-01-10 10:35:00,65.59,65.6,65.51,65.59,24328.0,65.0642,65.0741,64.9848,65.0642,24328.0
2025-01-10 10:40:00,65.58,65.59,65.5,65.52,18238.0,65.0543,65.0642,64.9749,64.9947,18238.0
2025-01-10 10:45:00,65.5,65.62,65.47,65.56,14795.0,64.9749,65.0939,64.9451,65.0344,14795.0
2025-01-10 10:50:00,65.56,65.56,65.39,65.45,42050.0,65.0344,65.0344,64.8658,64.9253,42050.0
2025-01-10 10:55:00,65.45,65.46,65.4,65.43,27826.0,64.9253,64.9352,64.8757,64.9055,27826.0
2025-01-10 11:00:00,65.44,65.45,65.3,65.31,34973.0,64.9154,64.9253,64.7765,64.7864,34973.0
2025-01-10 11:05:00,65.32,65.35,65.28,65.33,32516.0,64.7963,64.8261,64.7567,64.8063,32516.0
2025-01-10 11:10:00,65.32,65.34,65.25,65.29,32375.0,64.7963,64.8162,64.7269,64.7666,32375.0
2025-01-10 11:15:00,65.3,65.33,65.23,65.25,20013.0,64.7765,64.8063,64.7071,64.7269,20013.0
2025-01-10 11:20:00,65.26,65.35,65.25,65.34,23397.0,64.7368,64.8261,64.7269,64.8162,23397.0
2025-01-10 11:25:00,65.35,65.38,65.25,65.28,68770.0,64.8261,64.8559,64.7269,64.7567,68770.0
2025-01-10 11:30:00,65.27,65.29,65.22,65.23,40284.0,64.7467,64.7666,64.6971,64.7071,40284.0
2025-01-10 11:35:00,65.23,65.25,65.19,65.23,35755.0,64.7071,64.7269,64.6674,64.7071,35755.0
2025-01-10 11:40:00,65.23,65.38,65.22,65.37,48299.0,64.7071,64.8559,64.6971,64.8459,48299.0
2025-01-10 11:45:00,65.37,65.38,65.3,65.34,33243.0,64.8459,64.8559,64.7765,64.8162,33243.0
2025-01-10 11:50:00,65.34,65.39,65.33,65.34,10096.0,64.8162,64.8658,64.8063,64.8162,10096.0
2025-01-10 11:55:00,65.34,65.35,65.23,65.23,10958.0,64.8162,64.8261,64.7071,64.7071,10958.0
2025-01-10 12:00:00,65.24,65.25,65.2,65.2,17422.0,64.717,64.7269,64.6773,64.6773,17422.0
2025-01-10 12:05:00,65.2,65.24,65.2,65.22,13142.0,64.6773,64.717,64.6773,64.6971,13142.0
2025-01-10 12:10:00,65.24,65.27,65.22,65.27,12088.0,64.717,64.7467,64.6971,64.7467,12088.0
2025-01-10 12:15:00,65.26,65.29,65.23,65.26,12702.0,64.7368,64.7666,64.7071,64.7368,12702.0
2025-01-10 12:20:00,65.27,65.27,65.2,65.24,8000.0,64.7467,64.7467,64.6773,64.717,8000.0
2025-01-10 12:25:00,65.25,65.3,65.23,65.29,11555.0,64.7269,64.7765,64.7071,64.7666,11555.0
2025-01-10 12:30:00,65.29,65.33,65.29,65.32,23923.0,64.7666,64.8063,64.7666,64.7963,23923.0
2025-01-10 12:35:00,65.33,65.36,65.3,65.34,16886.0,64.8063,64.836,64.7765,64.8162,16886.0
2025-01-10 12:40:00,65.33,65.39,65.33,65.37,14673.0,64.8063,64.8658,64.8063,64.8459,14673.0
2025-01-10 12:45:00,65.37,65.39,65.33,65.37,17308.0,64.8459,64.8658,64.8063,64.8459,17308.0
2025-01-10 12:50:00,65.37,65.37,65.35,65.36,12749.0,64.8459,64.8459,64.8261,64.836,12749.0
2025-01-10 12:55:00,65.37,65.41,65.36,65.4,20523.0,64.8459,64.8856,64.836,64.8757,20523.0
2025-01-10 13:00:00,65.39,65.39,65.32,65.34,14332.0,64.8658,64.8658,64.7963,64.8162,14332.0
2025-01-10 13:05:00,65.33,65.39,65.32,65.37,20927.0,64.8063,64.8658,64.7963,64.8459,20927.0
2025-01-10 13:10:00,65.38,65.41,65.35,65.39,148798.0,64.8559,64.8856,64.8261,64.8658,148798.0
2025-01-10 13:15:00,65.39,65.39,65.33,65.38,23945.0,64.8658,64.8658,64.8063,64.8559,23945.0
2025-01-10 13:20:00,65.38,65.48,65.38,65.47,23975.0,64.8559,64.9551,64.8559,64.9451,23975.0
2025-01-10 13:25:00,65.47,65.49,65.45,65.45,20263.0,64.9451,64.965,64.9253,64.9253,20263.0
2025-01-10 13:30:00,65.45,65.46,65.42,65.46,64733.0,64.9253,64.9352,64.8955,64.9352,64733.0
2025-01-10 13:35:00,65.45,65.47,65.44,65.45,11761.0,64.9253,64.9451,64.9154,64.9253,11761.0
2025-01-10 13:40:00,65.46,65.47,65.44,65.45,58052.0,64.9352,64.9451,64.9154,64.9253,58052.0
2025-01-10 13:45:00,65.45,65.5,65.43,65.5,17186.0,64.9253,64.9749,64.9055,64.9749,17186.0
2025-01-10 13:50:00,65.49,65.49,65.44,65.47,8066.0,64.965,64.965,64.9154,64.9451,8066.0
2025-01-10 13:55:00,65.47,65.52,65.46,65.51,26298.0,64.9451,64.9947,64.9352,64.9848,26298.0
2025-01-10 14:00:00,65.5,65.51,65.42,65.42,21355.0,64.9749,64.9848,64.8955,64.8955,21355.0
2025-01-10 14:05:00,65.42,65.42,65.36,65.36,97247.0,64.8955,64.8955,64.836,64.836,97247.0
2025-01-10 14:10:00,65.35,65.4,65.35,65.39,46860.0,64.8261,64.8757,64.8261,64.8658,46860.0
2025-01-10 14:15:00,65.39,65.42,65.38,65.4,8888.0,64.8658,64.8955,64.8559,64.8757,8888.0
2025-01-10 14:20:00,65.39,65.39,65.33,65.37,27689.0,64.8658,64.8658,64.8063,64.8459,27689.0
2025-01-10 14:25:00,65.38,65.45,65.38,65.41,17167.0,64.8559,64.9253,64.8559,64.8856,17167.0
2025-01-10 14:30:00,65.4,65.4,65.35,65.37,18547.0,64.8757,64.8757,64.8261,64.8459,18547.0
2025-01-10 14:35:00,65.37,65.39,65.35,65.39,13174.0,64.8459,64.8658,64.8261,64.8658,13174.0
2025-01-10 14:40:00,65.38,65.41,65.37,65.4,7843.0,64.8559,64.8856,64.8459,64.8757,7843.0
2025-01-10 14:45:00,65.4,65.41,65.36,65.36,9283.0,64.8757,64.8856,64.836,64.836,9283.0
2025-01-10 14:50:00,65.36,65.44,65.36,65.42,6247.0,64.836,64.9154,64.836,64.8955,6247.0
2025-01-10 14:55:00,65.43,65.44,65.4,65.41,10175.0,64.9055,64.9154,64.8757,64.8856,10175.0
2025-01-10 15:00:00,65.41,65.44,65.37,65.42,19976.0,64.8856,64.9154,64.8459,64.8955,19976.0
2025-01-10 15:05:00,65.42,65.44,65.41,65.42,67738.0,64.8955,64.9154,64.8856,64.8955,67738.0
2025-01-10 15:10:00,65.41,65.42,65.32,65.34,17622.0,64.8856,64.8955,64.7963,64.8162,17622.0
2025-01-10 15:15:00,65.35,65.35,65.28,65.3,15914.0,64.8261,64.8261,64.7567,64.7765,15914.0
2025-01-10 15:20:00,65.31,65.35,65.3,65.34,13373.0,64.7864,64.8261,64.7765,64.8162,13373.0
2025-01-10 15:25:00,65.34,65.35,65.31,65.34,19241.0,64.8162,64.8261,64.7864,64.8162,19241.0
2025-01-10 15:30:00,65.33,65.35,65.28,65.3,23395.0,64.8063,64.8261,64.7567,64.7765,23395.0
2025-01-10 15:35:00,65.31,65.38,65.3,65.34,16521.0,64.7864,64.8559,64.7765,64.8162,16521.0
2025-01-10 15:40:00,65.33,65.35,65.3,65.31,47775.0,64.8063,64.8261,64.7765,64.7864,47775.0
2025-01-10 15:45:00,65.3,65.3,65.25,65.26,56961.0,64.7765,64.7765,64.7269,64.7368,56961.0
2025-01-10 15:50:00,65.25,65.29,65.21,65.24,167212.0,64.7269,64.7666,64.6872,64.717,167212.0
2025-01-10 15:55:00,65.24,65.29,65.22,65.28,315290.0,64.717,64.7666,64.6971,64.7567,315290.0
2025-01-13 09:30:00,64.69,64.99,64.69,64.99,108868.0,64.1714,64.469,64.1714,64.469,108868.0
2025-01-13 09:35:00,65.0,65.02,64.91,64.98,75837.0,64.4789,64.4987,64.3896,64.4591,75837.0
2025-01-13 09:40:00,64.98,65.07,64.94,65.05,95668.0,64.4591,64.5483,64.4194,64.5285,95668.0
2025-01-13 09:45:00,65.05,65.08,64.99,65.04,68123.0,64.5285,64.5583,64.469,64.5186,68123.0
2025-01-13 09:50:00,65.04,65.12,65.02,65.11,58755.0,64.5186,64.5979,64.4987,64.588,58755.0
2025-01-13 09:55:00,65.1,65.16,65.1,65.13,15360.0,64.5781,64.6376,64.5781,64.6079,15360.0
2025-01-13 10:00:00,65.13,65.13,65.1,65.1,48793.0,64.6079,64.6079,64.5781,64.5781,48793.0
2025-01-13 10:05:00,65.1,65.17,65.08,65.09,18352.0,64.5781,64.6475,64.5583,64.5682,18352.0
2025-01-13 10:10:00,65.07,65.07,65.0,65.02,28745.0,64.5483,64.5483,64.4789,64.4987,28745.0
2025-01-13 10:15:00,65.02,65.07,64.98,65.06,46021.0,64.4987,64.5483,64.4591,64.5384,46021.0
2025-01-13 10:20:00,65.06,65.11,64.99,65.0,36709.0,64.5384,64.588,64.469,64.4789,36709.0
2025-01-13 10:25:00,65.01,65.02,64.96,64.97,18286.0,64.4888,64.4987,64.4392,64.4491,18286.0
2025-01-13 10:30:00,64.97,65.07,64.96,65.0,41763.0,64.4491,64.5483,64.4392,64.4789,41763.0
2025-01-13 10:35:00,65.01,65.14,65.0,65.13,22238.0,64.4888,64.6178,64.4789,64.6079,22238.0
2025-01-13 10:40:00,65.14,65.16,65.08,65.14,18801.0,64.6178,64.6376,64.5583,64.6178,18801.0
2025-01-13 10:45:00,65.14,65.18,65.13,65.16,14920.0,64.6178,64.6575,64.6079,64.6376,14920.0
2025-01-13 10:50:00,65.18,65.18,65.1,65.11,12785.0,64.6575,64.6575,64.5781,64.588,12785.0
2025-01-13 10:55:00,65.12,65.12,65.07,65.08,16923.0,64.5979,64.5979,64.5483,64.5583,16923.0
2025-01-13 11:00:00,65.08,65.1,65.02,65.04,31319.0,64.5583,64.5781,64.4987,64.5186,31319.0
2025-01-13 11:05:00,65.03,65.04,65.01,65.02,21460.0,64.5087,64.5186,64.4888,64.4987,21460.0
2025-01-13 11:10:00,65.03,65.05,65.01,65.04,25028.0,64.5087,64.5285,64.4888,64.5186,25028.0
2025-01-13 11:15:00,65.04,65.06,65.0,65.01,17325.0,64.5186,64.5384,64.4789,64.4888,17325.0
2025-01-13 11:20:00,65.01,65.07,64.98,65.03,45746.0,64.4888,64.5483,64.4591,64.5087,45746.0
2025-01-13 11:25:00,65.03,65.07,65.02,65.04,22476.0,64.5087,64.5483,64.4987,64.5186,22476.0
2025-01-13 11:30:00,65.04,65.09,65.04,65.08,28928.0,64.5186,64.5682,64.5186,64.5583,28928.0
2025-01-13 11:35:00,65.09,65.12,65.01,65.03,26165.0,64.5682,64.5979,64.4888,64.5087,26165.0
2025-01-13 11:40:00,65.03,65.12,65.02,65.11,73854.0,64.5087,64.5979,64.4987,64.588,73854.0
2025-01-13 11:45:00,65.11,65.12,65.04,65.08,480017.0,64.588,64.5979,64.5186,64.5583,480017.0
2025-01-13 11:50:00,65.05,65.07,65.03,65.04,428038.0,64.5285,64.5483,64.5087,64.5186,428038.0
2025-01-13 11:55:00,65.03,65.03,64.98,64.99,25570.0,64.5087,64.5087,64.4591,64.469,25570.0
2025-01-13 12:00:00,64.99,65.03,64.97,65.01,21363.0,64.469,64.5087,64.4491,64.4888,21363.0
2025-01-13 12:05:00,65.0,65.09,65.0,65.07,51455.0,64.4789,64.5682,64.4789,64.5483,51455.0
2025-01-13 12:10:00,65.08,65.1,65.07,65.1,8367.0,64.5583,64.5781,64.5483,64.5781,8367.0
2025-01-13 12:15:00,65.1,65.14,65.1,65.14,20011.0,64.5781,64.6178,64.5781,64.6178,20011.0
2025-01-13 12:20:00,65.13,65.16,65.11,65.14,11848.0,64.6079,64.6376,64.588,64.6178,11848.0
2025-01-13 12:25:00,65.13,65.18,65.13,65.14,23765.0,64.6079,64.6575,64.6079,64.6178,23765.0
2025-01-13 12:30:00,65.14,65.16,65.1,65.14,34463.0,64.6178,64.6376,64.5781,64.6178,34463.0
2025-01-13 12:35:00,65.14,65.14,65.1,65.11,12769.0,64.6178,64.6178,64.5781,64.588,12769.0
2025-01-13 12:40:00,65.1,65.13,65.09,65.09,28266.0,64.5781,64.6079,64.5682,64.5682,28266.0
2025-01-13 12:45:00,65.09,65.16,65.09,65.13,20511.0,64.5682,64.6376,64.5682,64.6079,20511.0
2025-01-13 12:50:00,65.13,65.17,65.12,65.17,29306.0,64.6079,64.6475,64.5979,64.6475,29306.0
2025-01-13 12:55:00,65.17,65.24,65.16,65.23,102475.0,64.6475,64.717,64.6376,64.7071,102475.0
2025-01-13 13:00:00,65.23,65.24,65.2,65.21,22342.0,64.7071,64.717,64.6773,64.6872,22342.0
2025-01-13 13:05:00,65.2,65.23,65.19,65.21,10413.0,64.6773,64.7071,64.6674,64.6872,10413.0
2025-01-13 13:10:00,65.21,65.24,65.21,65.23,40194.0,64.6872,64.717,64.6872,64.7071,40194.0
2025-01-13 13:15:00,65.23,65.24,65.17,65.2,14880.0,64.7071,64.717,64.6475,64.6773,14880.0
2025-01-13 13:20:00,65.2,65.21,65.18,65.2,9579.0,64.6773,64.6872,64.6575,64.6773,9579.0
2025-01-13 13:25:00,65.2,65.23,65.19,65.23,23154.0,64.6773,64.7071,64.6674,64.7071,23154.0
2025-01-13 13:30:00,65.23,65.28,65.22,65.27,23646.0,64.7071,64.7567,64.6971,64.7467,23646.0
2025-01-13 13:35:00,65.27,65.29,65.24,65.27,22654.0,64.7467,64.7666,64.717,64.7467,22654.0
2025-01-13 13:40:00,65.27,65.27,65.24,65.24,29360.0,64.7467,64.7467,64.717,64.717,29360.0
2025-01-13 13:45:00,65.24,65.32,65.24,65.3,29991.0,64.717,64.7963,64.717,64.7765,29991.0
2025-01-13 13:50:00,65.29,65.3,65.25,65.25,16456.0,64.7666,64.7765,64.7269,64.7269,16456.0
2025-01-13 13:55:00,65.25,65.28,65.23,65.27,19376.0,64.7269,64.7567,64.7071,64.7467,19376.0
2025-01-13 14:00:00,65.28,65.29,65.25,65.26,20954.0,64.7567,64.7666,64.7269,64.7368,20954.0
2025-01-13 14:05:00,65.26,65.28,65.24,65.26,35680.0,64.7368,64.7567,64.717,64.7368,35680.0
2025-01-13 14:10:00,65.26,65.28,65.21,65.24,13747.0,64.7368,64.7567,64.6872,64.717,13747.0
2025-01-13 14:15:00,65.23,65.24,65.19,65.2,16436.0,64.7071,64.717,64.6674,64.6773,16436.0
2025-01-13 14:20:00,65.2,65.24,65.2,65.23,18420.0,64.6773,64.717,64.6773,64.7071,18420.0
2025-01-13 14:25:00,65.23,65.3,65.23,65.3,13052.0,64.7071,64.7765,64.7071,64.7765,13052.0
2025-01-13 14:30:00,65.31,65.31,65.26,65.27,85479.0,64.7864,64.7864,64.7368,64.7467,85479.0
2025-01-13 14:35:00,65.27,65.28,65.24,65.26,87751.0,64.7467,64.7567,64.717,64.7368,87751.0
2025-01-13 14:40:00,65.26,65.32,65.25,65.29,13941.0,64.7368,64.7963,64.7269,64.7666,13941.0
2025-01-13 14:45:00,65.29,65.3,65.21,65.21,15575.0,64.7666,64.7765,64.6872,64.6872,15575.0
2025-01-13 14:50:00,65.22,65.25,65.18,65.2,13823.0,64.6971,64.7269,64.6575,64.6773,13823.0
2025-01-13 14:55:00,65.2,65.25,65.2,65.24,23411.0,64.6773,64.7269,64.6773,64.717,23411.0
2025-01-13 15:00:00,65.23,65.24,65.19,65.23,40763.0,64.7071,64.717,64.6674,64.7071,40763.0
2025-01-13 15:05:00,65.23,65.27,65.22,65.25,19818.0,64.7071,64.7467,64.6971,64.7269,19818.0
2025-01-13 15:10:00,65.24,65.26,65.22,65.22,24160.0,64.717,64.7368,64.6971,64.6971,24160.0
2025-01-13 15:15:00,65.22,65.27,65.22,65.27,23765.0,64.6971,64.7467,64.6971,64.7467,23765.0
2025-01-13 15:20:00,65.28,65.28,65.21,65.21,19197.0,64.7567,64.7567,64.6872,64.6872,19197.0
2025-01-13 15:25:00,65.22,65.25,65.21,65.23,37315.0,64.6971,64.7269,64.6872,64.7071,37315.0
2025-01-13 15:30:00,65.23,65.3,65.23,65.3,38557.0,64.7071,64.7765,64.7071,64.7765,38557.0
2025-01-13 15:35:00,65.3,65.33,65.29,65.31,30296.0,64.7765,64.8063,64.7666,64.7864,30296.0
2025-01-13 15:40:00,65.31,65.32,65.27,65.28,34665.0,64.7864,64.7963,64.7467,64.7567,34665.0
2025-01-13 15:45:00,65.28,65.34,65.27,65.33,82325.0,64.7567,64.8162,64.7467,64.8063,82325.0
2025-01-13 15:50:00,65.33,65.39,65.33,65.38,64620.0,64.8063,64.8658,64.8063,64.8559,64620.0
2025-01-13 15:55:00,65.37,65.44,65.37,65.4,312313.0,64.8459,64.9154,64.8459,64.8757,312313.0
2025-01-14 09:30:00,65.19,65.31,65.19,65.29,88426.0,64.6674,64.7864,64.6674,64.7666,88426.0
2025-01-14 09:35:00,65.3,65.33,65.28,65.32,198585.0,64.7765,64.8063,64.7567,64.7963,198585.0
2025-01-14 09:40:00,65.33,65.35,65.27,65.34,47989.0,64.8063,64.8261,64.7467,64.8162,47989.0
2025-01-14 09:45:00,65.35,65.35,65.2,65.24,52509.0,64.8261,64.8261,64.6773,64.717,52509.0
2025-01-14 09:50:00,65.24,65.25,65.12,65.12,41420.0,64.717,64.7269,64.5979,64.5979,41420.0
2025-01-14 09:55:00,65.14,65.16,65.07,65.09,30649.0,64.6178,64.6376,64.5483,64.5682,30649.0
2025-01-14 10:00:00,65.11,65.22,65.08,65.2,31788.0,64.588,64.6971,64.5583,64.6773,31788.0
2025-01-14 10:05:00,65.2,65.28,65.18,65.24,102885.0,64.6773,64.7567,64.6575,64.717,102885.0
2025-01-14 10:10:00,65.25,65.33,65.23,65.28,43830.0,64.7269,64.8063,64.7071,64.7567,43830.0
2025-01-14 10:15:00,65.3,65.35,65.28,65.3,34076.0,64.7765,64.8261,64.7567,64.7765,34076.0
2025-01-14 10:20:00,65.29,65.29,65.23,65.28,30784.0,64.7666,64.7666,64.7071,64.7567,30784.0
2025-01-14 10:25:00,65.28,65.31,65.22,65.26,49118.0,64.7567,64.7864,64.6971,64.7368,49118.0
2025-01-14 10:30:00,65.26,65.29,65.23,65.24,38058.0,64.7368,64.7666,64.7071,64.717,38058.0
2025-01-14 10:35:00,65.24,65.27,65.2,65.23,50918.0,64.717,64.7467,64.6773,64.7071,50918.0
2025-01-14 10:40:00,65.22,65.33,65.2,65.32,23325.0,64.6971,64.8063,64.6773,64.7963,23325.0
2025-01-14 10:45:00,65.32,65.33,65.28,65.28,33226.0,64.7963,64.8063,64.7567,64.7567,33226.0
2025-01-14 10:50:00,65.28,65.3,65.22,65.3,41081.0,64.7567,64.7765,64.6971,64.7765,41081.0
2025-01-14 10:55:00,65.3,65.31,65.22,65.22,15197.0,64.7765,64.7864,64.6971,64.6971,15197.0
2025-01-14 11:00:00,65.23,65.23,65.09,65.12,40552.0,64.7071,64.7071,64.5682,64.5979,40552.0
2025-01-14 11:05:00,65.11,65.19,65.1,65.17,21507.0,64.588,64.6674,64.5781,64.6475,21507.0
2025-01-14 11:10:00,65.17,65.17,65.11,65.13,16929.0,64.6475,64.6475,64.588,64.6079,16929.0
2025-01-14 11:15:00,65.14,65.2,65.12,65.13,12994.0,64.6178,64.6773,64.5979,64.6079,12994.0
2025-01-14 11:20:00,65.14,65.17,65.13,65.17,11908.0,64.6178,64.6475,64.6079,64.6475,11908.0
2025-01-14 11:25:00,65.16,65.23,65.15,65.16,67572.0,64.6376,64.7071,64.6277,64.6376,67572.0
2025-01-14 11:30:00,65.15,65.21,65.15,65.19,13978.0,64.6277,64.6872,64.6277,64.6674,13978.0
2025-01-14 11:35:00,65.2,65.2,65.14,65.15,16210.0,64.6773,64.6773,64.6178,64.6277,16210.0
2025-01-14 11:40:00,65.16,65.16,65.06,65.06,18320.0,64.6376,64.6376,64.5384,64.5384,18320.0
2025-01-14 11:45:00,65.07,65.1,65.06,65.06,5864.0,64.5483,64.5781,64.5384,64.5384,5864.0
2025-01-14 11:50:00,65.06,65.08,65.03,65.05,21843.0,64.5384,64.5583,64.5087,64.5285,21843.0
2025-01-14 11:55:00,65.06,65.08,65.02,65.02,10967.0,64.5384,64.5583,64.4987,64.4987,10967.0
2025-01-14 12:00:00,65.01,65.02,64.98,65.01,12551.0,64.4888,64.4987,64.4591,64.4888,12551.0
2025-01-14 12:05:00,65.01,65.05,64.99,65.01,15577.0,64.4888,64.5285,64.469,64.4888,15577.0
2025-01-14 12:10:00,65.01,65.05,65.0,65.01,39497.0,64.4888,64.5285,64.4789,64.4888,39497.0
2025-01-14 12:15:00,65.0,65.08,64.99,65.04,18478.0,64.4789,64.5583,64.469,64.5186,18478.0
2025-01-14 12:20:00,65.04,65.04,64.99,65.01,13301.0,64.5186,64.5186,64.469,64.4888,13301.0
2025-01-14 12:25:00,65.03,65.08,65.02,65.06,32807.0,64.5087,64.5583,64.4987,64.5384,32807.0
2025-01-14 12:30:00,65.05,65.05,64.97,64.99,21420.0,64.5285,64.5285,64.4491,64.469,21420.0
2025-01-14 12:35:00,64.98,65.04,64.96,65.03,6966.0,64.4591,64.5186,64.4392,64.5087,6966.0
2025-01-14 12:40:00,65.04,65.12,65.04,65.11,5037.0,64.5186,64.5979,64.5186,64.588,5037.0
2025-01-14 12:45:00,65.09,65.11,65.07,65.08,13005.0,64.5682,64.588,64.5483,64.5583,13005.0
2025-01-14 12:50:00,65.09,65.14,65.09,65.12,14529.0,64.5682,64.6178,64.5682,64.5979,14529.0
2025-01-14 12:55:00,65.12,65.12,65.08,65.12,7397.0,64.5979,64.5979,64.5583,64.5979,7397.0
2025-01-14 13:00:00,65.12,65.18,65.11,65.18,10964.0,64.5979,64.6575,64.588,64.6575,10964.0
2025-01-14 13:05:00,65.18,65.2,65.17,65.18,12200.0,64.6575,64.6773,64.6475,64.6575,12200.0
2025-01-14 13:10:00,65.19,65.2,65.18,65.18,31315.0,64.6674,64.6773,64.6575,64.6575,31315.0
2025-01-14 13:15:00,65.19,65.23,65.18,65.2,16924.0,64.6674,64.7071,64.6575,64.6773,16924.0
2025-01-14 13:20:00,65.2,65.25,65.2,65.25,24018.0,64.6773,64.7269,64.6773,64.7269,24018.0
2025-01-14 13:25:00,65.25,65.29,65.24,65.27,22554.0,64.7269,64.7666,64.717,64.7467,22554.0
2025-01-14 13:30:00,65.26,65.28,65.24,65.26,4563.0,64.7368,64.7567,64.717,64.7368,4563.0
2025-01-14 13:35:00,65.28,65.32,65.28,65.32,3121.0,64.7567,64.7963,64.7567,64.7963,3121.0
2025-01-14 13:40:00,65.32,65.37,65.32,65.37,5889.0,64.7963,64.8459,64.7963,64.8459,5889.0
2025-01-14 13:45:00,65.36,65.4,65.35,65.4,15348.0,64.836,64.8757,64.8261,64.8757,15348.0
2025-01-14 13:50:00,65.39,65.42,65.38,65.42,27679.0,64.8658,64.8955,64.8559,64.8955,27679.0
2025-01-14 13:55:00,65.42,65.45,65.41,65.42,24778.0,64.8955,64.9253,64.8856,64.8955,24778.0
2025-01-14 14:00:00,65.42,65.43,65.4,65.42,7925.0,64.8955,64.9055,64.8757,64.8955,7925.0
2025-01-14 14:05:00,65.41,65.43,65.4,65.41,6962.0,64.8856,64.9055,64.8757,64.8856,6962.0
2025-01-14 14:10:00,65.42,65.42,65.38,65.41,11653.0,64.8955,64.8955,64.8559,64.8856,11653.0
2025-01-14 14:15:00,65.41,65.44,65.4,65.43,12881.0,64.8856,64.9154,64.8757,64.9055,12881.0
2025-01-14 14:20:00,65.44,65.44,65.42,65.43,10995.0,64.9154,64.9154,64.8955,64.9055,10995.0
2025-01-14 14:25:00,65.44,65.44,65.38,65.39,25328.0,64.9154,64.9154,64.8559,64.8658,25328.0
2025-01-14 14:30:00,65.39,65.42,65.37,65.41,22562.0,64.8658,64.8955,64.8459,64.8856,22562.0
2025-01-14 14:35:00,65.41,65.45,65.4,65.44,11159.0,64.8856,64.9253,64.8757,64.9154,11159.0
2025-01-14 14:40:00,65.44,65.44,65.39,65.41,15207.0,64.9154,64.9154,64.8658,64.8856,15207.0
2025-01-14 14:45:00,65.41,65.41,65.36,65.37,15450.0,64.8856,64.8856,64.836,64.8459,15450.0
2025-01-14 14:50:00,65.37,65.37,65.29,65.29,18517.0,64.8459,64.8459,64.7666,64.7666,18517.0
2025-01-14 14:55:00,65.29,65.3,65.21,65.22,19615.0,64.7666,64.7765,64.6872,64.6971,19615.0
2025-01-14 15:00:00,65.22,65.24,65.14,65.14,14058.0,64.6971,64.717,64.6178,64.6178,14058.0
2025-01-14 15:05:00,65.13,65.18,65.12,65.17,47791.0,64.6079,64.6575,64.5979,64.6475,47791.0
2025-01-14 15:10:00,65.17,65.18,65.13,65.17,23079.0,64.6475,64.6575,64.6079,64.6475,23079.0
2025-01-14 15:15:00,65.18,65.22,65.17,65.21,19869.0,64.6575,64.6971,64.6475,64.6872,19869.0
2025-01-14 15:20:00,65.2,65.26,65.16,65.24,25545.0,64.6773,64.7368,64.6376,64.717,25545.0
2025-01-14 15:25:00,65.25,65.25,65.2,65.25,43064.0,64.7269,64.7269,64.6773,64.7269,43064.0
2025-01-14 15:30:00,65.25,65.26,65.2,65.22,31878.0,64.7269,64.7368,64.6773,64.6971,31878.0
2025-01-14 15:35:00,65.22,65.26,65.19,65.19,37698.0,64.6971,64.7368,64.6674,64.6674,37698.0
2025-01-14 15:40:00,65.2,65.25,65.18,65.24,55605.0,64.6773,64.7269,64.6575,64.717,55605.0
2025-01-14 15:45:00,65.24,65.27,65.21,65.26,93415.0,64.717,64.7467,64.6872,64.7368,93415.0
2025-01-14 15:50:00,65.27,65.32,65.27,65.31,195694.0,64.7467,64.7963,64.7467,64.7864,195694.0
2025-01-14 15:55:00,65.3,65.34,65.27,65.3,400586.0,64.7765,64.8162,64.7467,64.7765,400586.0
2025-01-15 09:30:00,66.29,66.31,66.18,66.2,113181.0,65.7586,65.7784,65.6494,65.6693,113181.0
2025-01-15 09:35:00,66.2,66.21,66.09,66.16,32612.0,65.6693,65.6792,65.5602,65.6296,32612.0
2025-01-15 09:40:00,66.16,66.24,66.15,66.21,13577.0,65.6296,65.709,65.6197,65.6792,13577.0
2025-01-15 09:45:00,66.21,66.26,66.18,66.25,15004.0,65.6792,65.7288,65.6494,65.7189,15004.0
2025-01-15 09:50:00,66.25,66.26,66.2,66.22,33459.0,65.7189,65.7288,65.6693,65.6891,33459.0
2025-01-15 09:55:00,66.22,66.27,66.2,66.26,25325.0,65.6891,65.7387,65.6693,65.7288,25325.0
2025-01-15 10:00:00,66.25,66.25,66.17,66.19,99215.0,65.7189,65.7189,65.6395,65.6594,99215.0
2025-01-15 10:05:00,66.19,66.21,66.13,66.19,37354.0,65.6594,65.6792,65.5998,65.6594,37354.0
2025-01-15 10:10:00,66.19,66.23,66.17,66.2,18221.0,65.6594,65.699,65.6395,65.6693,18221.0
2025-01-15 10:15:00,66.21,66.29,66.21,66.28,26041.0,65.6792,65.7586,65.6792,65.7486,26041.0
2025-01-15 10:20:00,66.27,66.27,66.21,66.25,35823.0,65.7387,65.7387,65.6792,65.7189,35823.0
2025-01-15 10:25:00,66.24,66.27,66.21,66.26,18038.0,65.709,65.7387,65.6792,65.7288,18038.0
2025-01-15 10:30:00,66.27,66.31,66.27,66.3,24813.0,65.7387,65.7784,65.7387,65.7685,24813.0
2025-01-15 10:35:00,66.3,66.3,66.22,66.23,65360.0,65.7685,65.7685,65.6891,65.699,65360.0
2025-01-15 10:40:00,66.23,66.25,66.22,66.22,33769.0,65.699,65.7189,65.6891,65.6891,33769.0
2025-01-15 10:45:00,66.21,66.21,66.14,66.15,25913.0,65.6792,65.6792,65.6098,65.6197,25913.0
2025-01-15 10:50:00,66.16,66.19,66.12,66.17,37483.0,65.6296,65.6594,65.5899,65.6395,37483.0
2025-01-15 10:55:00,66.17,66.2,66.15,66.16,19140.0,65.6395,65.6693,65.6197,65.6296,19140.0
2025-01-15 11:00:00,66.16,66.2,66.15,66.2,13425.0,65.6296,65.6693,65.6197,65.6693,13425.0
2025-01-15 11:05:00,66.2,66.23,66.09,66.13,27703.0,65.6693,65.699,65.5602,65.5998,27703.0
2025-01-15 11:10:00,66.13,66.15,66.1,66.15,22307.0,65.5998,65.6197,65.5701,65.6197,22307.0
2025-01-15 11:15:00,66.15,66.15,66.08,66.1,17104.0,65.6197,65.6197,65.5502,65.5701,17104.0
2025-01-15 11:20:00,66.1,66.16,66.09,66.1,19335.0,65.5701,65.6296,65.5602,65.5701,19335.0
2025-01-15 11:25:00,66.1,66.1,66.04,66.04,23572.0,65.5701,65.5701,65.5106,65.5106,23572.0
2025-01-15 11:30:00,66.03,66.04,65.9,65.91,51269.0,65.5006,65.5106,65.3717,65.3816,51269.0
2025-01-15 11:35:00,65.9,65.96,65.89,65.92,23099.0,65.3717,65.4312,65.3618,65.3915,23099.0
2025-01-15 11:40:00,65.91,65.93,65.88,65.89,9099.0,65.3816,65.4014,65.3518,65.3618,9099.0
2025-01-15 11:45:00,65.9,65.94,65.9,65.94,6823.0,65.3717,65.4114,65.3717,65.4114,6823.0
2025-01-15 11:50:00,65.92,65.93,65.89,65.92,43786.0,65.3915,65.4014,65.3618,65.3915,43786.0
2025-01-15 11:55:00,65.92,65.95,65.91,65.93,273918.0,65.3915,65.4213,65.3816,65.4014,273918.0
2025-01-15 12:00:00,65.92,66.0,65.92,65.99,264019.0,65.3915,65.4709,65.3915,65.461,264019.0
2025-01-15 12:05:00,66.0,66.06,66.0,66.04,29728.0,65.4709,65.5304,65.4709,65.5106,29728.0
2025-01-15 12:10:00,66.03,66.06,66.02,66.04,15953.0,65.5006,65.5304,65.4907,65.5106,15953.0
2025-01-15 12:15:00,66.05,66.07,66.03,66.03,19488.0,65.5205,65.5403,65.5006,65.5006,19488.0
2025-01-15 12:20:00,66.01,66.04,65.99,66.01,17734.0,65.4808,65.5106,65.461,65.4808,17734.0
2025-01-15 12:25:00,66.01,66.07,66.01,66.05,8133.0,65.4808,65.5403,65.4808,65.5205,8133.0
2025-01-15 12:30:00,66.05,66.07,66.03,66.07,27968.0,65.5205,65.5403,65.5006,65.5403,27968.0
2025-01-15 12:35:00,66.07,66.07,66.05,66.06,4564.0,65.5403,65.5403,65.5205,65.5304,4564.0
2025-01-15 12:40:00,66.06,66.07,66.05,66.06,14745.0,65.5304,65.5403,65.5205,65.5304,14745.0
2025-01-15 12:45:00,66.06,66.07,66.04,66.06,14911.0,65.5304,65.5403,65.5106,65.5304,14911.0
2025-01-15 12:50:00,66.06,66.06,66.01,66.03,23072.0,65.5304,65.5304,65.4808,65.5006,23072.0
2025-01-15 12:55:00,66.03,66.03,65.96,65.98,22345.0,65.5006,65.5006,65.4312,65.451,22345.0
2025-01-15 13:00:00,65.98,66.03,65.98,66.02,10606.0,65.451,65.5006,65.451,65.4907,10606.0
2025-01-15 13:05:00,66.04,66.07,66.04,66.06,11996.0,65.5106,65.5403,65.5106,65.5304,11996.0
2025-01-15 13:10:00,66.06,66.08,66.05,66.07,11573.0,65.5304,65.5502,65.5205,65.5403,11573.0
2025-01-15 13:15:00,66.07,66.11,66.07,66.11,12484.0,65.5403,65.58,65.5403,65.58,12484.0
2025-01-15 13:20:00,66.11,66.12,66.1,66.11,6637.0,65.58,65.5899,65.5701,65.58,6637.0
2025-01-15 13:25:00,66.11,66.14,66.1,66.12,7040.0,65.58,65.6098,65.5701,65.5899,7040.0
2025-01-15 13:30:00,66.13,66.15,66.11,66.13,24974.0,65.5998,65.6197,65.58,65.5998,24974.0
2025-01-15 13:35:00,66.11,66.14,66.1,66.13,29013.0,65.58,65.6098,65.5701,65.5998,29013.0
2025-01-15 13:40:00,66.14,66.16,66.13,66.14,24179.0,65.6098,65.6296,65.5998,65.6098,24179.0
2025-01-15 13:45:00,66.15,66.15,66.13,66.14,15801.0,65.6197,65.6197,65.5998,65.6098,15801.0
2025-01-15 13:50:00,66.15,66.19,66.14,66.19,7429.0,65.6197,65.6594,65.6098,65.6594,7429.0
2025-01-15 13:55:00,66.19,66.19,66.17,66.17,19255.0,65.6594,65.6594,65.6395,65.6395,19255.0
2025-01-15 14:00:00,66.17,66.19,66.16,66.19,20922.0,65.6395,65.6594,65.6296,65.6594,20922.0
2025-01-15 14:05:00,66.19,66.19,66.17,66.17,14323.0,65.6594,65.6594,65.6395,65.6395,14323.0
2025-01-15 14:10:00,66.17,66.17,66.14,66.16,38243.0,65.6395,65.6395,65.6098,65.6296,38243.0
2025-01-15 14:15:00,66.16,66.18,66.15,66.17,25749.0,65.6296,65.6494,65.6197,65.6395,25749.0
2025-01-15 14:20:00,66.18,66.18,66.14,66.15,23363.0,65.6494,65.6494,65.6098,65.6197,23363.0
2025-01-15 14:25:00,66.15,66.21,66.14,66.2,32605.0,65.6197,65.6792,65.6098,65.6693,32605.0
2025-01-15 14:30:00,66.2,66.22,66.19,66.2,16973.0,65.6693,65.6891,65.6594,65.6693,16973.0
2025-01-15 14:35:00,66.2,66.25,66.19,66.25,16728.0,65.6693,65.7189,65.6594,65.7189,16728.0
2025-01-15 14:40:00,66.25,66.27,66.19,66.2,50485.0,65.7189,65.7387,65.6594,65.6693,50485.0
2025-01-15 14:45:00,66.19,66.22,66.18,66.2,14144.0,65.6594,65.6891,65.6494,65.6693,14144.0
2025-01-15 14:50:00,66.2,66.21,66.17,66.2,33792.0,65.6693,65.6792,65.6395,65.6693,33792.0
2025-01-15 14:55:00,66.2,66.22,66.19,66.2,22195.0,65.6693,65.6891,65.6594,65.6693,22195.0
2025-01-15 15:00:00,66.2,66.22,66.19,66.22,24533.0,65.6693,65.6891,65.6594,65.6891,24533.0
2025-01-15 15:05:00,66.22,66.24,66.2,66.22,22670.0,65.6891,65.709,65.6693,65.6891,22670.0
2025-01-15 15:10:00,66.22,66.24,66.22,66.23,12732.0,65.6891,65.709,65.6891,65.699,12732.0
2025-01-15 15:15:00,66.23,66.25,66.21,66.23,28405.0,65.699,65.7189,65.6792,65.699,28405.0
2025-01-15 15:20:00,66.23,66.28,66.23,66.27,38943.0,65.699,65.7486,65.699,65.7387,38943.0
2025-01-15 15:25:00,66.27,66.27,66.24,66.25,82496.0,65.7387,65.7387,65.709,65.7189,82496.0
2025-01-15 15:30:00,66.25,66.29,66.24,66.28,47949.0,65.7189,65.7586,65.709,65.7486,47949.0
2025-01-15 15:35:00,66.28,66.29,66.26,66.28,44998.0,65.7486,65.7586,65.7288,65.7486,44998.0
2025-01-15 15:40:00,66.28,66.29,66.25,66.28,54780.0,65.7486,65.7586,65.7189,65.7486,54780.0
2025-01-15 15:45:00,66.28,66.29,66.24,66.24,158341.0,65.7486,65.7586,65.709,65.709,158341.0
2025-01-15 15:50:00,66.24,66.28,66.22,66.28,114961.0,65.709,65.7486,65.6891,65.7486,114961.0
2025-01-15 15:55:00,66.28,66.28,66.21,66.25,430229.0,65.7486,65.7486,65.6792,65.7189,430229.0
2025-01-16 09:30:00,65.98,65.99,65.9,65.98,39661.0,65.451,65.461,65.3717,65.451,39661.0
2025-01-16 09:35:00,65.98,66.03,65.95,65.99,32543.0,65.451,65.5006,65.4213,65.461,32543.0
2025-01-16 09:40:00,66.0,66.02,65.93,65.95,20188.0,65.4709,65.4907,65.4014,65.4213,20188.0
2025-01-16 09:45:00,65.97,65.97,65.9,65.92,23373.0,65.4411,65.4411,65.3717,65.3915,23373.0
2025-01-16 09:50:00,65.92,65.96,65.88,65.94,24848.0,65.3915,65.4312,65.3518,65.4114,24848.0
2025-01-16 09:55:00,65.93,65.94,65.84,65.84,13579.0,65.4014,65.4114,65.3122,65.3122,13579.0
2025-01-16 10:00:00,65.84,65.84,65.75,65.8,31972.0,65.3122,65.3122,65.2229,65.2725,31972.0
2025-01-16 10:05:00,65.82,65.97,65.79,65.97,58972.0,65.2923,65.4411,65.2626,65.4411,58972.0
2025-01-16 10:10:00,65.95,65.97,65.87,65.9,18861.0,65.4213,65.4411,65.3419,65.3717,18861.0
2025-01-16 10:15:00,65.88,65.95,65.86,65.93,40395.0,65.3518,65.4213,65.332,65.4014,40395.0
2025-01-16 10:20:00,65.92,65.97,65.9,65.97,132172.0,65.3915,65.4411,65.3717,65.4411,132172.0
2025-01-16 10:25:00,65.98,65.98,65.9,65.91,85014.0,65.451,65.451,65.3717,65.3816,85014.0
2025-01-16 10:30:00,65.92,65.98,65.9,65.94,227975.0,65.3915,65.451,65.3717,65.4114,227975.0
2025-01-16 10:35:00,65.95,65.96,65.87,65.95,19838.0,65.4213,65.4312,65.3419,65.4213,19838.0
2025-01-16 10:40:00,65.95,65.96,65.88,65.92,21049.0,65.4213,65.4312,65.3518,65.3915,21049.0
2025-01-16 10:45:00,65.92,65.93,65.86,65.92,37932.0,65.3915,65.4014,65.332,65.3915,37932.0
2025-01-16 10:50:00,65.93,65.98,65.9,65.94,24177.0,65.4014,65.451,65.3717,65.4114,24177.0
2025-01-16 10:55:00,65.94,65.98,65.93,65.95,223086.0,65.4114,65.451,65.4014,65.4213,223086.0
2025-01-16 11:00:00,65.95,66.04,65.95,66.03,63547.0,65.4213,65.5106,65.4213,65.5006,63547.0
2025-01-16 11:05:00,66.02,66.09,65.98,66.06,38835.0,65.4907,65.5602,65.451,65.5304,38835.0
2025-01-16 11:10:00,66.06,66.08,65.95,65.95,37290.0,65.5304,65.5502,65.4213,65.4213,37290.0
2025-01-16 11:15:00,65.96,65.99,65.89,65.96,68352.0,65.4312,65.461,65.3618,65.4312,68352.0
2025-01-16 11:20:00,65.95,65.97,65.92,65.95,58458.0,65.4213,65.4411,65.3915,65.4213,58458.0
2025-01-16 11:25:00,65.95,66.05,65.95,66.01,83002.0,65.4213,65.5205,65.4213,65.4808,83002.0
2025-01-16 11:30:00,66.01,66.08,66.0,66.06,24939.0,65.4808,65.5502,65.4709,65.5304,24939.0
2025-01-16 11:35:00,66.05,66.06,66.0,66.02,37091.0,65.5205,65.5304,65.4709,65.4907,37091.0
2025-01-16 11:40:00,66.02,66.04,65.94,65.97,60626.0,65.4907,65.5106,65.4114,65.4411,60626.0
2025-01-16 11:45:00,65.97,66.03,65.96,66.01,13126.0,65.4411,65.5006,65.4312,65.4808,13126.0
2025-01-16 11:50:00,66.02,66.02,65.98,65.98,33848.0,65.4907,65.4907,65.451,65.451,33848.0
2025-01-16 11:55:00,65.98,65.99,65.96,65.98,40261.0,65.451,65.461,65.4312,65.451,40261.0
2025-01-16 12:00:00,65.98,66.01,65.94,65.99,30890.0,65.451,65.4808,65.4114,65.461,30890.0
2025-01-16 12:05:00,65.99,66.0,65.95,65.99,17635.0,65.461,65.4709,65.4213,65.461,17635.0
2025-01-16 12:10:00,66.0,66.03,65.99,66.02,24149.0,65.4709,65.5006,65.461,65.4907,24149.0
2025-01-16 12:15:00,66.03,66.07,65.96,66.03,28642.0,65.5006,65.5403,65.4312,65.5006,28642.0
2025-01-16 12:20:00,66.04,66.05,65.99,66.03,26236.0,65.5106,65.5205,65.461,65.5006,26236.0
2025-01-16 12:25:00,66.04,66.07,66.04,66.06,14884.0,65.5106,65.5403,65.5106,65.5304,14884.0
2025-01-16 12:30:00,66.05,66.07,66.03,66.04,75859.0,65.5205,65.5403,65.5006,65.5106,75859.0
2025-01-16 12:35:00,66.05,66.05,66.01,66.02,29869.0,65.5205,65.5205,65.4808,65.4907,29869.0
2025-01-16 12:40:00,66.03,66.04,66.0,66.02,23568.0,65.5006,65.5106,65.4709,65.4907,23568.0
2025-01-16 12:45:00,66.02,66.03,66.0,66.02,15613.0,65.4907,65.5006,65.4709,65.4907,15613.0
2025-01-16 12:50:00,66.02,66.02,65.98,66.0,15850.0,65.4907,65.4907,65.451,65.4709,15850.0
2025-01-16 12:55:00,65.99,66.04,65.99,66.0,9688.0,65.461,65.5106,65.461,65.4709,9688.0
2025-01-16 13:00:00,65.99,66.01,65.98,66.01,26675.0,65.461,65.4808,65.451,65.4808,26675.0
2025-01-16 13:05:00,66.01,66.03,65.98,66.0,12714.0,65.4808,65.5006,65.451,65.4709,12714.0
2025-01-16 13:10:00,66.0,66.02,65.98,66.01,22285.0,65.4709,65.4907,65.451,65.4808,22285.0
2025-01-16 13:15:00,66.01,66.01,65.97,65.98,19051.0,65.4808,65.4808,65.4411,65.451,19051.0
2025-01-16 13:20:00,66.0,66.01,65.98,65.98,16526.0,65.4709,65.4808,65.451,65.451,16526.0
2025-01-16 13:25:00,65.98,66.0,65.92,65.93,34783.0,65.451,65.4709,65.3915,65.4014,34783.0
2025-01-16 13:30:00,65.92,65.94,65.9,65.92,31765.0,65.3915,65.4114,65.3717,65.3915,31765.0
2025-01-16 13:35:00,65.92,65.93,65.88,65.9,14364.0,65.3915,65.4014,65.3518,65.3717,14364.0
2025-01-16 13:40:00,65.9,65.94,65.88,65.9,23423.0,65.3717,65.4114,65.3518,65.3717,23423.0
2025-01-16 13:45:00,65.9,65.9,65.83,65.86,19292.0,65.3717,65.3717,65.3022,65.332,19292.0
2025-01-16 13:50:00,65.86,65.9,65.84,65.9,105802.0,65.332,65.3717,65.3122,65.3717,105802.0
2025-01-16 13:55:00,65.9,65.91,65.84,65.86,32708.0,65.3717,65.3816,65.3122,65.332,32708.0
2025-01-16 14:00:00,65.85,65.89,65.83,65.89,74518.0,65.3221,65.3618,65.3022,65.3618,74518.0
2025-01-16 14:05:00,65.89,65.94,65.88,65.92,22393.0,65.3618,65.4114,65.3518,65.3915,22393.0
2025-01-16 14:10:00,65.92,65.98,65.92,65.96,38182.0,65.3915,65.451,65.3915,65.4312,38182.0
2025-01-16 14:15:00,65.96,65.99,65.96,65.98,15352.0,65.4312,65.461,65.4312,65.451,15352.0
2025-01-16 14:20:00,65.98,66.0,65.92,65.92,39364.0,65.451,65.4709,65.3915,65.3915,39364.0
2025-01-16 14:25:00,65.92,65.99,65.92,65.97,21989.0,65.3915,65.461,65.3915,65.4411,21989.0
2025-01-16 14:30:00,65.96,65.96,65.93,65.95,19520.0,65.4312,65.4312,65.4014,65.4213,19520.0
2025-01-16 14:35:00,65.95,66.0,65.94,65.98,50478.0,65.4213,65.4709,65.4114,65.451,50478.0
2025-01-16 14:40:00,65.98,65.99,65.95,65.95,17986.0,65.451,65.461,65.4213,65.4213,17986.0
2025-01-16 14:45:00,65.95,65.98,65.95,65.95,29456.0,65.4213,65.451,65.4213,65.4213,29456.0
2025-01-16 14:50:00,65.95,65.96,65.91,65.95,11923.0,65.4213,65.4312,65.3816,65.4213,11923.0
2025-01-16 14:55:00,65.95,65.97,65.94,65.95,20242.0,65.4213,65.4411,65.4114,65.4213,20242.0
2025-01-16 15:00:00,65.95,65.99,65.95,65.98,9868.0,65.4213,65.461,65.4213,65.451,9868.0
2025-01-16 15:05:00,66.0,66.0,65.99,65.99,9095.0,65.4709,65.4709,65.461,65.461,9095.0
2025-01-16 15:10:00,66.0,66.0,65.97,65.97,23483.0,65.4709,65.4709,65.4411,65.4411,23483.0
2025-01-16 15:15:00,65.97,65.99,65.94,65.95,15742.0,65.4411,65.461,65.4114,65.4213,15742.0
2025-01-16 15:20:00,65.94,65.95,65.91,65.94,34399.0,65.4114,65.4213,65.3816,65.4114,34399.0
2025-01-16 15:25:00,65.93,65.95,65.92,65.93,33191.0,65.4014,65.4213,65.3915,65.4014,33191.0
2025-01-16 15:30:00,65.93,65.96,65.92,65.95,5883.0,65.4014,65.4312,65.3915,65.4213,5883.0
2025-01-16 15:35:00,65.95,65.95,65.91,65.92,33831.0,65.4213,65.4213,65.3816,65.3915,33831.0
2025-01-16 15:40:00,65.92,65.96,65.92,65.95,19693.0,65.3915,65.4312,65.3915,65.4213,19693.0
2025-01-16 15:45:00,65.95,65.95,65.9,65.91,37484.0,65.4213,65.4213,65.3717,65.3816,37484.0
2025-01-16 15:50:00,65.91,65.93,65.9,65.9,110174.0,65.3816,65.4014,65.3717,65.3717,110174.0
2025-01-16 15:55:00,65.91,65.91,65.83,65.88,419148.0,65.3816,65.3816,65.3022,65.3518,419148.0
2025-01-17 09:30:00,66.08,66.08,65.98,66.03,33492.0,65.5502,65.5502,65.451,65.5006,33492.0
2025-01-17 09:35:00,66.02,66.04,65.95,65.98,14598.0,65.4907,65.5106,65.4213,65.451,14598.0
2025-01-17 09:40:00,65.99,66.06,65.97,65.99,22553.0,65.461,65.5304,65.4411,65.461,22553.0
2025-01-17 09:45:00,66.02,66.08,66.02,66.07,10134.0,65.4907,65.5502,65.4907,65.5403,10134.0
2025-01-17 09:50:00,66.08,66.12,66.06,66.09,13754.0,65.5502,65.5899,65.5304,65.5602,13754.0
2025-01-17 09:55:00,66.1,66.14,66.09,66.12,21246.0,65.5701,65.6098,65.5602,65.5899,21246.0
2025-01-17 10:00:00,66.12,66.23,66.1,66.2,68134.0,65.5899,65.699,65.5701,65.6693,68134.0
2025-01-17 10:05:00,66.2,66.27,66.19,66.19,18970.0,65.6693,65.7387,65.6594,65.6594,18970.0
2025-01-17 10:10:00,66.19,66.25,66.18,66.19,17516.0,65.6594,65.7189,65.6494,65.6594,17516.0
2025-01-17 10:15:00,66.21,66.23,66.19,66.2,23855.0,65.6792,65.699,65.6594,65.6693,23855.0
2025-01-17 10:20:00,66.2,66.21,66.14,66.16,26625.0,65.6693,65.6792,65.6098,65.6296,26625.0
2025-01-17 10:25:00,66.15,66.22,66.12,66.21,15432.0,65.6197,65.6891,65.5899,65.6792,15432.0
2025-01-17 10:30:00,66.22,66.24,66.2,66.2,78031.0,65.6891,65.709,65.6693,65.6693,78031.0
2025-01-17 10:35:00,66.2,66.25,66.19,66.23,18694.0,65.6693,65.7189,65.6594,65.699,18694.0
2025-01-17 10:40:00,66.23,66.28,66.22,66.28,12453.0,65.699,65.7486,65.6891,65.7486,12453.0
2025-01-17 10:45:00,66.28,66.32,66.27,66.31,18100.0,65.7486,65.7883,65.7387,65.7784,18100.0
2025-01-17 10:50:00,66.32,66.34,66.31,66.33,23405.0,65.7883,65.8082,65.7784,65.7982,23405.0
2025-01-17 10:55:00,66.32,66.32,66.29,66.3,14595.0,65.7883,65.7883,65.7586,65.7685,14595.0
2025-01-17 11:00:00,66.3,66.3,66.24,66.27,13578.0,65.7685,65.7685,65.709,65.7387,13578.0
2025-01-17 11:05:00,66.25,66.28,66.24,66.27,11927.0,65.7189,65.7486,65.709,65.7387,11927.0
2025-01-17 11:10:00,66.26,66.28,66.25,66.28,10069.0,65.7288,65.7486,65.7189,65.7486,10069.0
2025-01-17 11:15:00,66.28,66.29,66.27,66.28,12160.0,65.7486,65.7586,65.7387,65.7486,12160.0
2025-01-17 11:20:00,66.28,66.29,66.25,66.26,18100.0,65.7486,65.7586,65.7189,65.7288,18100.0
2025-01-17 11:25:00,66.26,66.3,66.26,66.28,40908.0,65.7288,65.7685,65.7288,65.7486,40908.0
2025-01-17 11:30:00,66.29,66.32,66.26,66.27,34488.0,65.7586,65.7883,65.7288,65.7387,34488.0
2025-01-17 11:35:00,66.27,66.29,66.25,66.26,25442.0,65.7387,65.7586,65.7189,65.7288,25442.0
2025-01-17 11:40:00,66.25,66.28,66.23,66.28,29310.0,65.7189,65.7486,65.699,65.7486,29310.0
2025-01-17 11:45:00,66.28,66.28,66.24,66.26,32171.0,65.7486,65.7486,65.709,65.7288,32171.0
2025-01-17 11:50:00,66.26,66.28,66.22,66.22,22554.0,65.7288,65.7486,65.6891,65.6891,22554.0
2025-01-17 11:55:00,66.21,66.21,66.18,66.2,21021.0,65.6792,65.6792,65.6494,65.6693,21021.0
2025-01-17 12:00:00,66.2,66.2,66.14,66.15,12026.0,65.6693,65.6693,65.6098,65.6197,12026.0
2025-01-17 12:05:00,66.16,66.18,66.16,66.17,4850.0,65.6296,65.6494,65.6296,65.6395,4850.0
2025-01-17 12:10:00,66.17,66.21,66.16,66.21,7809.0,65.6395,65.6792,65.6296,65.6792,7809.0
2025-01-17 12:15:00,66.22,66.22,66.2,66.22,4654.0,65.6891,65.6891,65.6693,65.6891,4654.0
2025-01-17 12:20:00,66.22,66.22,66.19,66.2,15899.0,65.6891,65.6891,65.6594,65.6693,15899.0
2025-01-17 12:25:00,66.21,66.22,66.19,66.21,12613.0,65.6792,65.6891,65.6594,65.6792,12613.0
2025-01-17 12:30:00,66.22,66.24,66.21,66.22,8971.0,65.6891,65.709,65.6792,65.6891,8971.0
2025-01-17 12:35:00,66.23,66.23,66.2,66.22,13055.0,65.699,65.699,65.6693,65.6891,13055.0
2025-01-17 12:40:00,66.21,66.21,66.17,66.2,19225.0,65.6792,65.6792,65.6395,65.6693,19225.0
2025-01-17 12:45:00,66.2,66.21,66.18,66.19,5185.0,65.6693,65.6792,65.6494,65.6594,5185.0
2025-01-17 12:50:00,66.2,66.2,66.17,66.17,27187.0,65.6693,65.6693,65.6395,65.6395,27187.0
2025-01-17 12:55:00,66.17,66.17,66.15,66.15,14748.0,65.6395,65.6395,65.6197,65.6197,14748.0
2025-01-17 13:00:00,66.15,66.16,66.12,66.16,8389.0,65.6197,65.6296,65.5899,65.6296,8389.0
2025-01-17 13:05:00,66.16,66.16,66.12,66.14,10937.0,65.6296,65.6296,65.5899,65.6098,10937.0
2025-01-17 13:10:00,66.14,66.17,66.14,66.17,5782.0,65.6098,65.6395,65.6098,65.6395,5782.0
2025-01-17 13:15:00,66.17,66.19,66.16,66.18,5067.0,65.6395,65.6594,65.6296,65.6494,5067.0
2025-01-17 13:20:00,66.18,66.21,66.18,66.19,7497.0,65.6494,65.6792,65.6494,65.6594,7497.0
2025-01-17 13:25:00,66.19,66.2,66.16,66.16,8959.0,65.6594,65.6693,65.6296,65.6296,8959.0
2025-01-17 13:30:00,66.16,66.16,66.12,66.12,8949.0,65.6296,65.6296,65.5899,65.5899,8949.0
2025-01-17 13:35:00,66.12,66.15,66.11,66.15,5618.0,65.5899,65.6197,65.58,65.6197,5618.0
2025-01-17 13:40:00,66.14,66.15,66.11,66.12,4704.0,65.6098,65.6197,65.58,65.5899,4704.0
2025-01-17 13:45:00,66.13,66.16,66.12,66.13,6187.0,65.5998,65.6296,65.5899,65.5998,6187.0
2025-01-17 13:50:00,66.13,66.14,66.12,66.14,3682.0,65.5998,65.6098,65.5899,65.6098,3682.0
2025-01-17 13:55:00,66.14,66.14,66.11,66.13,3311.0,65.6098,65.6098,65.58,65.5998,3311.0
2025-01-17 14:00:00,66.13,66.17,66.13,66.17,5001.0,65.5998,65.6395,65.5998,65.6395,5001.0
2025-01-17 14:05:00,66.16,66.17,66.14,66.16,6255.0,65.6296,65.6395,65.6098,65.6296,6255.0
2025-01-17 14:10:00,66.16,66.17,66.15,66.16,4951.0,65.6296,65.6395,65.6197,65.6296,4951.0
2025-01-17 14:15:00,66.16,66.16,66.11,66.11,9047.0,65.6296,65.6296,65.58,65.58,9047.0
2025-01-17 14:20:00,66.12,66.16,66.12,66.16,5985.0,65.5899,65.6296,65.5899,65.6296,5985.0
2025-01-17 14:25:00,66.16,66.16,66.13,66.14,6368.0,65.6296,65.6296,65.5998,65.6098,6368.0
2025-01-17 14:30:00,66.14,66.15,66.13,66.15,3263.0,65.6098,65.6197,65.5998,65.6197,3263.0
2025-01-17 14:35:00,66.16,66.17,66.13,66.14,7131.0,65.6296,65.6395,65.5998,65.6098,7131.0
2025-01-17 14:40:00,66.14,66.14,66.12,66.13,5019.0,65.6098,65.6098,65.5899,65.5998,5019.0
2025-01-17 14:45:00,66.14,66.15,66.12,66.13,2022.0,65.6098,65.6197,65.5899,65.5998,2022.0
2025-01-17 14:50:00,66.13,66.14,66.12,66.13,18012.0,65.5998,65.6098,65.5899,65.5998,18012.0
2025-01-17 14:55:00,66.13,66.14,66.11,66.14,3733.0,65.5998,65.6098,65.58,65.6098,3733.0
2025-01-17 15:00:00,66.14,66.14,66.09,66.1,15561.0,65.6098,65.6098,65.5602,65.5701,15561.0
2025-01-17 15:05:00,66.09,66.13,66.09,66.13,10332.0,65.5602,65.5998,65.5602,65.5998,10332.0
2025-01-17 15:10:00,66.13,66.15,66.12,66.13,12754.0,65.5998,65.6197,65.5899,65.5998,12754.0
2025-01-17 15:15:00,66.13,66.16,66.13,66.16,13343.0,65.5998,65.6296,65.5998,65.6296,13343.0
2025-01-17 15:20:00,66.16,66.18,66.15,66.17,17965.0,65.6296,65.6494,65.6197,65.6395,17965.0
2025-01-17 15:25:00,66.17,66.19,66.16,66.18,16813.0,65.6395,65.6594,65.6296,65.6494,16813.0
2025-01-17 15:30:00,66.18,66.2,66.17,66.2,24940.0,65.6494,65.6693,65.6395,65.6693,24940.0
2025-01-17 15:35:00,66.2,66.2,66.18,66.2,17699.0,65.6693,65.6693,65.6494,65.6693,17699.0
2025-01-17 15:40:00,66.19,66.19,66.15,66.19,19626.0,65.6594,65.6594,65.6197,65.6594,19626.0
2025-01-17 15:45:00,66.19,66.2,66.17,66.19,28197.0,65.6594,65.6693,65.6395,65.6594,28197.0
2025-01-17 15:50:00,66.18,66.19,66.16,66.19,61477.0,65.6494,65.6594,65.6296,65.6594,61477.0
2025-01-17 15:55:00,66.19,66.19,66.14,66.17,325642.0,65.6594,65.6594,65.6098,65.6395,325642.0
2025-01-21 09:30:00,67.09,67.09,66.99,67.0,119614.0,66.5521,66.5521,66.4529,66.4629,119614.0
2025-01-21 09:35:00,67.0,67.0,66.93,66.94,31266.0,66.4629,66.4629,66.3934,66.4033,31266.0
2025-01-21 09:40:00,66.95,67.01,66.94,67.01,45440.0,66.4133,66.4728,66.4033,66.4728,45440.0
2025-01-21 09:45:00,67.01,67.09,66.98,67.01,209471.0,66.4728,66.5521,66.443,66.4728,209471.0
2025-01-21 09:50:00,67.0,67.03,66.91,66.93,71199.0,66.4629,66.4926,66.3736,66.3934,71199.0
2025-01-21 09:55:00,66.94,66.98,66.92,66.96,49076.0,66.4033,66.443,66.3835,66.4232,49076.0
2025-01-21 10:00:00,66.95,66.97,66.91,66.93,55669.0,66.4133,66.4331,66.3736,66.3934,55669.0
2025-01-21 10:05:00,66.91,66.95,66.85,66.92,11783.0,66.3736,66.4133,66.3141,66.3835,11783.0
2025-01-21 10:10:00,66.93,66.95,66.85,66.89,22711.0,66.3934,66.4133,66.3141,66.3538,22711.0
2025-01-21 10:15:00,66.89,66.96,66.88,66.95,22159.0,66.3538,66.4232,66.3438,66.4133,22159.0
2025-01-21 10:20:00,66.95,67.05,66.94,67.02,26579.0,66.4133,66.5125,66.4033,66.4827,26579.0
2025-01-21 10:25:00,67.02,67.06,67.02,67.03,51640.0,66.4827,66.5224,66.4827,66.4926,51640.0
2025-01-21 10:30:00,67.03,67.08,67.02,67.05,22090.0,66.4926,66.5422,66.4827,66.5125,22090.0
2025-01-21 10:35:00,67.06,67.1,67.04,67.1,95738.0,66.5224,66.5621,66.5025,66.5621,95738.0
2025-01-21 10:40:00,67.11,67.16,67.11,67.13,16319.0,66.572,66.6216,66.572,66.5918,16319.0
2025-01-21 10:45:00,67.12,67.16,67.08,67.13,14552.0,66.5819,66.6216,66.5422,66.5918,14552.0
2025-01-21 10:50:00,67.12,67.14,67.08,67.12,44673.0,66.5819,66.6017,66.5422,66.5819,44673.0
2025-01-21 10:55:00,67.12,67.15,67.09,67.13,15552.0,66.5819,66.6117,66.5521,66.5918,15552.0
2025-01-21 11:00:00,67.13,67.13,67.08,67.11,13247.0,66.5918,66.5918,66.5422,66.572,13247.0
2025-01-21 11:05:00,67.11,67.17,67.11,67.15,19915.0,66.572,66.6315,66.572,66.6117,19915.0
2025-01-21 11:10:00,67.15,67.17,67.12,67.16,13301.0,66.6117,66.6315,66.5819,66.6216,13301.0
2025-01-21 11:15:00,67.16,67.16,67.12,67.14,54737.0,66.6216,66.6216,66.5819,66.6017,54737.0
2025-01-21 11:20:00,67.14,67.17,67.13,67.16,480215.0,66.6017,66.6315,66.5918,66.6216,480215.0
2025-01-21 11:25:00,67.16,67.22,67.16,67.22,31110.0,66.6216,66.6811,66.6216,66.6811,31110.0
2025-01-21 11:30:00,67.22,67.25,67.2,67.21,169897.0,66.6811,66.7109,66.6613,66.6712,169897.0
2025-01-21 11:35:00,67.21,67.22,67.16,67.18,32580.0,66.6712,66.6811,66.6216,66.6414,32580.0
2025-01-21 11:40:00,67.18,67.21,67.16,67.17,113482.0,66.6414,66.6712,66.6216,66.6315,113482.0
2025-01-21 11:45:00,67.17,67.19,67.16,67.19,15135.0,66.6315,66.6513,66.6216,66.6513,15135.0
2025-01-21 11:50:00,67.19,67.2,67.18,67.2,39182.0,66.6513,66.6613,66.6414,66.6613,39182.0
2025-01-21 11:55:00,67.2,67.22,67.19,67.22,33698.0,66.6613,66.6811,66.6513,66.6811,33698.0
2025-01-21 12:00:00,67.21,67.22,67.19,67.2,13703.0,66.6712,66.6811,66.6513,66.6613,13703.0
2025-01-21 12:05:00,67.2,67.23,67.19,67.21,17780.0,66.6613,66.691,66.6513,66.6712,17780.0
2025-01-21 12:10:00,67.21,67.22,67.2,67.2,14979.0,66.6712,66.6811,66.6613,66.6613,14979.0
2025-01-21 12:15:00,67.2,67.21,67.18,67.2,28639.0,66.6613,66.6712,66.6414,66.6613,28639.0
2025-01-21 12:20:00,67.2,67.22,67.18,67.2,19245.0,66.6613,66.6811,66.6414,66.6613,19245.0
2025-01-21 12:25:00,67.2,67.24,67.2,67.22,31589.0,66.6613,66.7009,66.6613,66.6811,31589.0
2025-01-21 12:30:00,67.22,67.24,67.21,67.23,44494.0,66.6811,66.7009,66.6712,66.691,44494.0
2025-01-21 12:35:00,67.25,67.25,67.2,67.21,20835.0,66.7109,66.7109,66.6613,66.6712,20835.0
2025-01-21 12:40:00,67.21,67.24,67.21,67.21,11407.0,66.6712,66.7009,66.6712,66.6712,11407.0
2025-01-21 12:45:00,67.22,67.25,67.2,67.24,13926.0,66.6811,66.7109,66.6613,66.7009,13926.0
2025-01-21 12:50:00,67.25,67.25,67.22,67.23,17185.0,66.7109,66.7109,66.6811,66.691,17185.0
2025-01-21 12:55:00,67.23,67.29,67.23,67.27,36588.0,66.691,66.7505,66.691,66.7307,36588.0
2025-01-21 13:00:00,67.26,67.28,67.22,67.27,59637.0,66.7208,66.7406,66.6811,66.7307,59637.0
2025-01-21 13:05:00,67.27,67.29,67.26,67.27,55781.0,66.7307,66.7505,66.7208,66.7307,55781.0
2025-01-21 13:10:00,67.27,67.29,67.26,67.28,32352.0,66.7307,66.7505,66.7208,66.7406,32352.0
2025-01-21 13:15:00,67.28,67.32,67.27,67.29,35098.0,66.7406,66.7803,66.7307,66.7505,35098.0
2025-01-21 13:20:00,67.28,67.3,67.28,67.28,51542.0,66.7406,66.7605,66.7406,66.7406,51542.0
2025-01-21 13:25:00,67.29,67.3,67.28,67.3,23901.0,66.7505,66.7605,66.7406,66.7605,23901.0
2025-01-21 13:30:00,67.3,67.31,67.29,67.31,8302.0,66.7605,66.7704,66.7505,66.7704,8302.0
2025-01-21 13:35:00,67.3,67.31,67.28,67.3,26422.0,66.7605,66.7704,66.7406,66.7605,26422.0
2025-01-21 13:40:00,67.3,67.31,67.28,67.29,9241.0,66.7605,66.7704,66.7406,66.7505,9241.0
2025-01-21 13:45:00,67.3,67.3,67.25,67.26,13796.0,66.7605,66.7605,66.7109,66.7208,13796.0
2025-01-21 13:50:00,67.28,67.28,67.25,67.26,10038.0,66.7406,66.7406,66.7109,66.7208,10038.0
2025-01-21 13:55:00,67.25,67.29,67.25,67.28,10587.0,66.7109,66.7505,66.7109,66.7406,10587.0
2025-01-21 14:00:00,67.28,67.28,67.26,67.28,6155.0,66.7406,66.7406,66.7208,66.7406,6155.0
2025-01-21 14:05:00,67.28,67.29,67.27,67.28,9255.0,66.7406,66.7505,66.7307,66.7406,9255.0
2025-01-21 14:10:00,67.28,67.31,67.27,67.28,11950.0,66.7406,66.7704,66.7307,66.7406,11950.0
2025-01-21 14:15:00,67.27,67.27,67.23,67.25,44134.0,66.7307,66.7307,66.691,66.7109,44134.0
2025-01-21 14:20:00,67.24,67.24,67.19,67.22,25989.0,66.7009,66.7009,66.6513,66.6811,25989.0
2025-01-21 14:25:00,67.22,67.25,67.21,67.23,17220.0,66.6811,66.7109,66.6712,66.691,17220.0
2025-01-21 14:30:00,67.23,67.24,67.18,67.19,49121.0,66.691,66.7009,66.6414,66.6513,49121.0
2025-01-21 14:35:00,67.19,67.21,67.19,67.2,15121.0,66.6513,66.6712,66.6513,66.6613,15121.0
2025-01-21 14:40:00,67.2,67.22,67.19,67.2,13082.0,66.6613,66.6811,66.6513,66.6613,13082.0
2025-01-21 14:45:00,67.2,67.23,67.19,67.22,51096.0,66.6613,66.691,66.6513,66.6811,51096.0
2025-01-21 14:50:00,67.22,67.22,67.2,67.2,10845.0,66.6811,66.6811,66.6613,66.6613,10845.0
2025-01-21 14:55:00,67.21,67.26,67.21,67.25,17753.0,66.6712,66.7208,66.6712,66.7109,17753.0
2025-01-21 15:00:00,67.24,67.24,67.22,67.23,13582.0,66.7009,66.7009,66.6811,66.691,13582.0
2025-01-21 15:05:00,67.23,67.26,67.22,67.26,5956.0,66.691,66.7208,66.6811,66.7208,5956.0
2025-01-21 15:10:00,67.25,67.27,67.25,67.26,16503.0,66.7109,66.7307,66.7109,66.7208,16503.0
2025-01-21 15:15:00,67.25,67.28,67.24,67.28,15786.0,66.7109,66.7406,66.7009,66.7406,15786.0
2025-01-21 15:20:00,67.28,67.28,67.25,67.27,31841.0,66.7406,66.7406,66.7109,66.7307,31841.0
2025-01-21 15:25:00,67.27,67.27,67.25,67.27,45379.0,66.7307,66.7307,66.7109,66.7307,45379.0
2025-01-21 15:30:00,67.26,67.28,67.23,67.24,64448.0,66.7208,66.7406,66.691,66.7009,64448.0
2025-01-21 15:35:00,67.24,67.25,67.21,67.25,28669.0,66.7009,66.7109,66.6712,66.7109,28669.0
2025-01-21 15:40:00,67.24,67.26,67.22,67.26,16237.0,66.7009,66.7208,66.6811,66.7208,16237.0
2025-01-21 15:45:00,67.25,67.28,67.25,67.28,43732.0,66.7109,66.7406,66.7109,66.7406,43732.0
2025-01-21 15:50:00,67.28,67.31,67.27,67.28,61602.0,66.7406,66.7704,66.7307,66.7406,61602.0
2025-01-21 15:55:00,67.28,67.34,67.27,67.34,287738.0,66.7406,66.8001,66.7307,66.8001,287738.0
2025-01-22 09:30:00,67.47,67.48,67.35,67.37,46632.0,66.9291,66.939,66.8101,66.8299,46632.0
2025-01-22 09:35:00,67.38,67.38,67.33,67.34,23024.0,66.8398,66.8398,66.7902,66.8001,23024.0
2025-01-22 09:40:00,67.34,67.41,67.34,67.4,36354.0,66.8001,66.8696,66.8001,66.8597,36354.0
2025-01-22 09:45:00,67.4,67.47,67.4,67.46,26926.0,66.8597,66.9291,66.8597,66.9192,26926.0
2025-01-22 09:50:00,67.47,67.47,67.44,67.45,10626.0,66.9291,66.9291,66.8993,66.9093,10626.0
2025-01-22 09:55:00,67.45,67.45,67.38,67.4,25319.0,66.9093,66.9093,66.8398,66.8597,25319.0
2025-01-22 10:00:00,67.38,67.41,67.34,67.39,59086.0,66.8398,66.8696,66.8001,66.8497,59086.0
2025-01-22 10:05:00,67.38,67.4,67.36,67.39,7610.0,66.8398,66.8597,66.82,66.8497,7610.0
2025-01-22 10:10:00,67.39,67.42,67.39,67.41,13290.0,66.8497,66.8795,66.8497,66.8696,13290.0
2025-01-22 10:15:00,67.42,67.45,67.41,67.42,6947.0,66.8795,66.9093,66.8696,66.8795,6947.0
2025-01-22 10:20:00,67.41,67.43,67.4,67.42,12569.0,66.8696,66.8894,66.8597,66.8795,12569.0
2025-01-22 10:25:00,67.43,67.43,67.4,67.4,18090.0,66.8894,66.8894,66.8597,66.8597,18090.0
2025-01-22 10:30:00,67.4,67.41,67.37,67.41,19890.0,66.8597,66.8696,66.8299,66.8696,19890.0
2025-01-22 10:35:00,67.42,67.45,67.42,67.44,16482.0,66.8795,66.9093,66.8795,66.8993,16482.0
2025-01-22 10:40:00,67.44,67.46,67.42,67.43,20091.0,66.8993,66.9192,66.8795,66.8894,20091.0
2025-01-22 10:45:00,67.43,67.46,67.42,67.45,28456.0,66.8894,66.9192,66.8795,66.9093,28456.0
2025-01-22 10:50:00,67.45,67.45,67.39,67.44,39390.0,66.9093,66.9093,66.8497,66.8993,39390.0
2025-01-22 10:55:00,67.44,67.44,67.38,67.39,39822.0,66.8993,66.8993,66.8398,66.8497,39822.0
2025-01-22 11:00:00,67.39,67.4,67.36,67.37,45418.0,66.8497,66.8597,66.82,66.8299,45418.0
2025-01-22 11:05:00,67.38,67.41,67.38,67.4,6405.0,66.8398,66.8696,66.8398,66.8597,6405.0
2025-01-22 11:10:00,67.4,67.4,67.34,67.35,14420.0,66.8597,66.8597,66.8001,66.8101,14420.0
2025-01-22 11:15:00,67.34,67.38,67.34,67.38,7781.0,66.8001,66.8398,66.8001,66.8398,7781.0
2025-01-22 11:20:00,67.38,67.38,67.37,67.38,10229.0,66.8398,66.8398,66.8299,66.8398,10229.0
2025-01-22 11:25:00,67.39,67.4,67.38,67.39,10969.0,66.8497,66.8597,66.8398,66.8497,10969.0
2025-01-22 11:30:00,67.4,67.42,67.39,67.41,12141.0,66.8597,66.8795,66.8497,66.8696,12141.0
2025-01-22 11:35:00,67.4,67.46,67.39,67.45,10451.0,66.8597,66.9192,66.8497,66.9093,10451.0
2025-01-22 11:40:00,67.45,67.46,67.42,67.42,12405.0,66.9093,66.9192,66.8795,66.8795,12405.0
2025-01-22 11:45:00,67.42,67.44,67.41,67.42,19084.0,66.8795,66.8993,66.8696,66.8795,19084.0
2025-01-22 11:50:00,67.43,67.47,67.42,67.46,10841.0,66.8894,66.9291,66.8795,66.9192,10841.0
2025-01-22 11:55:00,67.45,67.46,67.43,67.44,19920.0,66.9093,66.9192,66.8894,66.8993,19920.0
2025-01-22 12:00:00,67.44,67.44,67.39,67.4,23461.0,66.8993,66.8993,66.8497,66.8597,23461.0
2025-01-22 12:05:00,67.42,67.42,67.39,67.41,24096.0,66.8795,66.8795,66.8497,66.8696,24096.0
2025-01-22 12:10:00,67.41,67.42,67.37,67.38,26701.0,66.8696,66.8795,66.8299,66.8398,26701.0
2025-01-22 12:15:00,67.37,67.41,67.37,67.4,25436.0,66.8299,66.8696,66.8299,66.8597,25436.0
2025-01-22 12:20:00,67.4,67.4,67.37,67.39,30959.0,66.8597,66.8597,66.8299,66.8497,30959.0
2025-01-22 12:25:00,67.39,67.41,67.38,67.4,35460.0,66.8497,66.8696,66.8398,66.8597,35460.0
2025-01-22 12:30:00,67.4,67.41,67.38,67.4,38969.0,66.8597,66.8696,66.8398,66.8597,38969.0
2025-01-22 12:35:00,67.4,67.42,67.39,67.41,38196.0,66.8597,66.8795,66.8497,66.8696,38196.0
2025-01-22 12:40:00,67.41,67.43,67.36,67.38,35164.0,66.8696,66.8894,66.82,66.8398,35164.0
2025-01-22 12:45:00,67.38,67.39,67.36,67.37,24757.0,66.8398,66.8497,66.82,66.8299,24757.0
2025-01-22 12:50:00,67.37,67.39,67.36,67.39,21816.0,66.8299,66.8497,66.82,66.8497,21816.0
2025-01-22 12:55:00,67.39,67.39,67.34,67.36,35382.0,66.8497,66.8497,66.8001,66.82,35382.0
2025-01-22 13:00:00,67.36,67.38,67.34,67.34,30597.0,66.82,66.8398,66.8001,66.8001,30597.0
2025-01-22 13:05:00,67.34,67.38,67.34,67.38,27211.0,66.8001,66.8398,66.8001,66.8398,27211.0
2025-01-22 13:10:00,67.38,67.4,67.36,67.4,43429.0,66.8398,66.8597,66.82,66.8597,43429.0
2025-01-22 13:15:00,67.4,67.42,67.39,67.39,18378.0,66.8597,66.8795,66.8497,66.8497,18378.0
2025-01-22 13:20:00,67.4,67.43,67.38,67.42,51624.0,66.8597,66.8894,66.8398,66.8795,51624.0
2025-01-22 13:25:00,67.41,67.41,67.39,67.4,15213.0,66.8696,66.8696,66.8497,66.8597,15213.0
2025-01-22 13:30:00,67.4,67.41,67.39,67.39,13665.0,66.8597,66.8696,66.8497,66.8497,13665.0
2025-01-22 13:35:00,67.4,67.41,67.39,67.41,8261.0,66.8597,66.8696,66.8497,66.8696,8261.0
2025-01-22 13:40:00,67.41,67.42,67.4,67.41,18047.0,66.8696,66.8795,66.8597,66.8696,18047.0
2025-01-22 13:45:00,67.4,67.42,67.4,67.4,3757.0,66.8597,66.8795,66.8597,66.8597,3757.0
2025-01-22 13:50:00,67.41,67.41,67.37,67.39,8742.0,66.8696,66.8696,66.8299,66.8497,8742.0
2025-01-22 13:55:00,67.39,67.39,67.35,67.36,11234.0,66.8497,66.8497,66.8101,66.82,11234.0
2025-01-22 14:00:00,67.35,67.37,67.33,67.35,23810.0,66.8101,66.8299,66.7902,66.8101,23810.0
2025-01-22 14:05:00,67.36,67.38,67.36,67.36,5348.0,66.82,66.8398,66.82,66.82,5348.0
2025-01-22 14:10:00,67.37,67.38,67.36,67.36,3784.0,66.8299,66.8398,66.82,66.82,3784.0
2025-01-22 14:15:00,67.36,67.37,67.35,67.36,14739.0,66.82,66.8299,66.8101,66.82,14739.0
2025-01-22 14:20:00,67.36,67.37,67.35,67.37,18755.0,66.82,66.8299,66.8101,66.8299,18755.0
2025-01-22 14:25:00,67.37,67.38,67.35,67.37,9978.0,66.8299,66.8398,66.8101,66.8299,9978.0
2025-01-22 14:30:00,67.37,67.38,67.36,67.37,18929.0,66.8299,66.8398,66.82,66.8299,18929.0
2025-01-22 14:35:00,67.37,67.38,67.35,67.38,11689.0,66.8299,66.8398,66.8101,66.8398,11689.0
2025-01-22 14:40:00,67.38,67.38,67.36,67.38,50114.0,66.8398,66.8398,66.82,66.8398,50114.0
2025-01-22 14:45:00,67.38,67.39,67.37,67.39,8671.0,66.8398,66.8497,66.8299,66.8497,8671.0
2025-01-22 14:50:00,67.39,67.4,67.34,67.35,338360.0,66.8497,66.8597,66.8001,66.8101,338360.0
2025-01-22 14:55:00,67.34,67.37,67.34,67.37,35145.0,66.8001,66.8299,66.8001,66.8299,35145.0
2025-01-22 15:00:00,67.37,67.37,67.33,67.34,24077.0,66.8299,66.8299,66.7902,66.8001,24077.0
2025-01-22 15:05:00,67.34,67.37,67.33,67.36,28406.0,66.8001,66.8299,66.7902,66.82,28406.0
2025-01-22 15:10:00,67.36,67.36,67.33,67.36,23996.0,66.82,66.82,66.7902,66.82,23996.0
2025-01-22 15:15:00,67.34,67.35,67.32,67.33,7084.0,66.8001,66.8101,66.7803,66.7902,7084.0
2025-01-22 15:20:00,67.33,67.34,67.32,67.34,5729.0,66.7902,66.8001,66.7803,66.8001,5729.0
2025-01-22 15:25:00,67.34,67.35,67.33,67.33,6646.0,66.8001,66.8101,66.7902,66.7902,6646.0
2025-01-22 15:30:00,67.34,67.34,67.32,67.33,10954.0,66.8001,66.8001,66.7803,66.7902,10954.0
2025-01-22 15:35:00,67.32,67.33,67.28,67.28,37148.0,66.7803,66.7902,66.7406,66.7406,37148.0
2025-01-22 15:40:00,67.29,67.3,67.27,67.28,54458.0,66.7505,66.7605,66.7307,66.7406,54458.0
2025-01-22 15:45:00,67.28,67.3,67.27,67.28,67393.0,66.7406,66.7605,66.7307,66.7406,67393.0
2025-01-22 15:50:00,67.28,67.28,67.22,67.24,108749.0,66.7406,66.7406,66.6811,66.7009,108749.0
2025-01-22 15:55:00,67.23,67.26,67.21,67.25,190640.0,66.691,66.7208,66.6712,66.7109,190640.0
2025-01-23 09:30:00,67.33,67.37,67.31,67.37,44451.0,66.7902,66.8299,66.7704,66.8299,44451.0
2025-01-23 09:35:00,67.37,67.38,67.33,67.35,17419.0,66.8299,66.8398,66.7902,66.8101,17419.0
2025-01-23 09:40:00,67.36,67.4,67.34,67.4,57962.0,66.82,66.8597,66.8001,66.8597,57962.0
2025-01-23 09:45:00,67.41,67.46,67.4,67.45,12883.0,66.8696,66.9192,66.8597,66.9093,12883.0
2025-01-23 09:50:00,67.47,67.47,67.44,67.46,24200.0,66.9291,66.9291,66.8993,66.9192,24200.0
2025-01-23 09:55:00,67.48,67.54,67.47,67.53,19047.0,66.939,66.9985,66.9291,66.9886,19047.0
2025-01-23 10:00:00,67.54,67.55,67.45,67.47,13159.0,66.9985,67.0085,66.9093,66.9291,13159.0
2025-01-23 10:05:00,67.48,67.5,67.45,67.48,8806.0,66.939,66.9589,66.9093,66.939,8806.0
2025-01-23 10:10:00,67.48,67.5,67.46,67.49,12539.0,66.939,66.9589,66.9192,66.9489,12539.0
2025-01-23 10:15:00,67.49,67.49,67.46,67.48,6414.0,66.9489,66.9489,66.9192,66.939,6414.0
2025-01-23 10:20:00,67.47,67.49,67.45,67.47,16760.0,66.9291,66.9489,66.9093,66.9291,16760.0
2025-01-23 10:25:00,67.47,67.47,67.44,67.44,7468.0,66.9291,66.9291,66.8993,66.8993,7468.0
2025-01-23 10:30:00,67.45,67.46,67.42,67.45,47469.0,66.9093,66.9192,66.8795,66.9093,47469.0
2025-01-23 10:35:00,67.45,67.5,67.45,67.49,23493.0,66.9093,66.9589,66.9093,66.9489,23493.0
2025-01-23 10:40:00,67.48,67.5,67.46,67.5,15363.0,66.939,66.9589,66.9192,66.9589,15363.0
2025-01-23 10:45:00,67.5,67.52,67.49,67.52,24192.0,66.9589,66.9787,66.9489,66.9787,24192.0
2025-01-23 10:50:00,67.5,67.56,67.49,67.55,25566.0,66.9589,67.0184,66.9489,67.0085,25566.0
2025-01-23 10:55:00,67.55,67.56,67.53,67.55,10777.0,67.0085,67.0184,66.9886,67.0085,10777.0
2025-01-23 11:00:00,67.55,67.59,67.54,67.58,10890.0,67.0085,67.0481,66.9985,67.0382,10890.0
2025-01-23 11:05:00,67.57,67.59,67.54,67.55,9751.0,67.0283,67.0481,66.9985,67.0085,9751.0
2025-01-23 11:10:00,67.53,67.57,67.42,67.57,200197.0,66.9886,67.0283,66.8795,67.0283,200197.0
2025-01-23 11:15:00,67.57,67.6,67.51,67.53,38169.0,67.0283,67.0581,66.9688,66.9886,38169.0
2025-01-23 11:20:00,67.54,67.6,67.54,67.59,26568.0,66.9985,67.0581,66.9985,67.0481,26568.0
2025-01-23 11:25:00,67.59,67.6,67.53,67.59,101405.0,67.0481,67.0581,66.9886,67.0481,101405.0
2025-01-23 11:30:00,67.6,67.65,67.58,67.62,44774.0,67.0581,67.1077,67.0382,67.0779,44774.0
2025-01-23 11:35:00,67.61,67.64,67.59,67.59,17690.0,67.068,67.0977,67.0481,67.0481,17690.0
2025-01-23 11:40:00,67.6,67.65,67.57,67.63,17087.0,67.0581,67.1077,67.0283,67.0878,17087.0
2025-01-23 11:45:00,67.65,67.7,67.65,67.66,84002.0,67.1077,67.1573,67.1077,67.1176,84002.0
2025-01-23 11:50:00,67.66,67.68,67.57,67.6,14452.0,67.1176,67.1374,67.0283,67.0581,14452.0
2025-01-23 11:55:00,67.59,67.6,67.57,67.59,8260.0,67.0481,67.0581,67.0283,67.0481,8260.0
2025-01-23 12:00:00,67.59,67.6,67.56,67.59,9914.0,67.0481,67.0581,67.0184,67.0481,9914.0
2025-01-23 12:05:00,67.59,67.62,67.59,67.59,25549.0,67.0481,67.0779,67.0481,67.0481,25549.0
2025-01-23 12:10:00,67.6,67.64,67.6,67.63,8851.0,67.0581,67.0977,67.0581,67.0878,8851.0
2025-01-23 12:15:00,67.63,67.64,67.62,67.62,16967.0,67.0878,67.0977,67.0779,67.0779,16967.0
2025-01-23 12:20:00,67.62,67.62,67.6,67.62,4423.0,67.0779,67.0779,67.0581,67.0779,4423.0
2025-01-23 12:25:00,67.61,67.61,67.6,67.61,3081.0,67.068,67.068,67.0581,67.068,3081.0
2025-01-23 12:30:00,67.6,67.63,67.59,67.62,11713.0,67.0581,67.0878,67.0481,67.0779,11713.0
2025-01-23 12:35:00,67.61,67.64,67.6,67.63,6386.0,67.068,67.0977,67.0581,67.0878,6386.0
2025-01-23 12:40:00,67.63,67.65,67.63,67.64,7511.0,67.0878,67.1077,67.0878,67.0977,7511.0
2025-01-23 12:45:00,67.65,67.67,67.64,67.65,3618.0,67.1077,67.1275,67.0977,67.1077,3618.0
2025-01-23 12:50:00,67.66,67.68,67.65,67.66,6728.0,67.1176,67.1374,67.1077,67.1176,6728.0
2025-01-23 12:55:00,67.66,67.68,67.65,67.66,9050.0,67.1176,67.1374,67.1077,67.1176,9050.0
2025-01-23 13:00:00,67.65,67.68,67.65,67.67,25878.0,67.1077,67.1374,67.1077,67.1275,25878.0
2025-01-23 13:05:00,67.67,67.68,67.66,67.68,4285.0,67.1275,67.1374,67.1176,67.1374,4285.0
2025-01-23 13:10:00,67.67,67.71,67.67,67.7,23735.0,67.1275,67.1672,67.1275,67.1573,23735.0
2025-01-23 13:15:00,67.71,67.72,67.71,67.71,7368.0,67.1672,67.1771,67.1672,67.1672,7368.0
2025-01-23 13:20:00,67.7,67.71,67.68,67.7,2598.0,67.1573,67.1672,67.1374,67.1573,2598.0
2025-01-23 13:25:00,67.7,67.7,67.67,67.69,15959.0,67.1573,67.1573,67.1275,67.1473,15959.0
2025-01-23 13:30:00,67.69,67.7,67.69,67.7,6213.0,67.1473,67.1573,67.1473,67.1573,6213.0
2025-01-23 13:35:00,67.7,67.71,67.67,67.7,44309.0,67.1573,67.1672,67.1275,67.1573,44309.0
2025-01-23 13:40:00,67.7,67.71,67.67,67.7,38506.0,67.1573,67.1672,67.1275,67.1573,38506.0
2025-01-23 13:45:00,67.7,67.7,67.68,67.69,16961.0,67.1573,67.1573,67.1374,67.1473,16961.0
2025-01-23 13:50:00,67.69,67.71,67.68,67.7,19350.0,67.1473,67.1672,67.1374,67.1573,19350.0
2025-01-23 13:55:00,67.7,67.71,67.69,67.7,24491.0,67.1573,67.1672,67.1473,67.1573,24491.0
2025-01-23 14:00:00,67.69,67.7,67.67,67.67,24704.0,67.1473,67.1573,67.1275,67.1275,24704.0
2025-01-23 14:05:00,67.67,67.69,67.66,67.69,22947.0,67.1275,67.1473,67.1176,67.1473,22947.0
2025-01-23 14:10:00,67.69,67.7,67.66,67.66,28041.0,67.1473,67.1573,67.1176,67.1176,28041.0
2025-01-23 14:15:00,67.67,67.67,67.65,67.65,2960.0,67.1275,67.1275,67.1077,67.1077,2960.0
2025-01-23 14:20:00,67.64,67.67,67.63,67.66,10512.0,67.0977,67.1275,67.0878,67.1176,10512.0
2025-01-23 14:25:00,67.66,67.69,67.65,67.67,8632.0,67.1176,67.1473,67.1077,67.1275,8632.0
2025-01-23 14:30:00,67.68,67.73,67.67,67.72,4969.0,67.1374,67.187,67.1275,67.1771,4969.0
2025-01-23 14:35:00,67.71,67.73,67.7,67.7,2541.0,67.1672,67.187,67.1573,67.1573,2541.0
2025-01-23 14:40:00,67.71,67.73,67.7,67.7,3824.0,67.1672,67.187,67.1573,67.1573,3824.0
2025-01-23 14:45:00,67.7,67.73,67.7,67.72,4984.0,67.1573,67.187,67.1573,67.1771,4984.0
2025-01-23 14:50:00,67.73,67.75,67.72,67.73,3108.0,67.187,67.2069,67.1771,67.187,3108.0
2025-01-23 14:55:00,67.72,67.74,67.71,67.72,1459.0,67.1771,67.1969,67.1672,67.1771,1459.0
2025-01-23 15:00:00,67.7,67.71,67.68,67.69,9322.0,67.1573,67.1672,67.1374,67.1473,9322.0
2025-01-23 15:05:00,67.7,67.74,67.7,67.73,6719.0,67.1573,67.1969,67.1573,67.187,6719.0
2025-01-23 15:10:00,67.73,67.76,67.73,67.74,28091.0,67.187,67.2168,67.187,67.1969,28091.0
2025-01-23 15:15:00,67.74,67.77,67.73,67.76,18050.0,67.1969,67.2267,67.187,67.2168,18050.0
2025-01-23 15:20:00,67.77,67.78,67.74,67.75,19278.0,67.2267,67.2366,67.1969,67.2069,19278.0
2025-01-23 15:25:00,67.76,67.78,67.74,67.75,25857.0,67.2168,67.2366,67.1969,67.2069,25857.0
2025-01-23 15:30:00,67.75,67.76,67.72,67.75,64910.0,67.2069,67.2168,67.1771,67.2069,64910.0
2025-01-23 15:35:00,67.74,67.76,67.73,67.75,27224.0,67.1969,67.2168,67.187,67.2069,27224.0
2025-01-23 15:40:00,67.74,67.76,67.73,67.74,18195.0,67.1969,67.2168,67.187,67.1969,18195.0
2025-01-23 15:45:00,67.75,67.77,67.74,67.75,31141.0,67.2069,67.2267,67.1969,67.2069,31141.0
2025-01-23 15:50:00,67.75,67.77,67.72,67.75,71996.0,67.2069,67.2267,67.1771,67.2069,71996.0
2025-01-23 15:55:00,67.76,67.84,67.76,67.81,388663.0,67.2168,67.2961,67.2168,67.2664,388663.0
2025-01-24 09:30:00,68.0,68.07,67.97,68.04,82422.0,67.4549,67.5243,67.4251,67.4945,82422.0
2025-01-24 09:35:00,68.03,68.1,68.0,68.09,65162.0,67.4846,67.554,67.4549,67.5441,65162.0
2025-01-24 09:40:00,68.09,68.17,68.08,68.14,44830.0,67.5441,67.6235,67.5342,67.5937,44830.0
2025-01-24 09:45:00,68.14,68.29,68.14,68.27,87707.0,67.5937,67.7425,67.5937,67.7227,87707.0
2025-01-24 09:50:00,68.28,68.33,68.26,68.31,80649.0,67.7326,67.7822,67.7128,67.7624,80649.0
2025-01-24 09:55:00,68.29,68.34,68.28,68.32,55089.0,67.7425,67.7921,67.7326,67.7723,55089.0
2025-01-24 10:00:00,68.31,68.33,68.25,68.27,39997.0,67.7624,67.7822,67.7028,67.7227,39997.0
2025-01-24 10:05:00,68.28,68.39,68.27,68.37,49520.0,67.7326,67.8417,67.7227,67.8219,49520.0
2025-01-24 10:10:00,68.37,68.38,68.33,68.35,21207.0,67.8219,67.8318,67.7822,67.802,21207.0
2025-01-24 10:15:00,68.34,68.4,68.34,68.38,20320.0,67.7921,67.8516,67.7921,67.8318,20320.0
2025-01-24 10:20:00,68.38,68.39,68.34,68.38,26788.0,67.8318,67.8417,67.7921,67.8318,26788.0
2025-01-24 10:25:00,68.38,68.38,68.33,68.34,16972.0,67.8318,67.8318,67.7822,67.7921,16972.0
2025-01-24 10:30:00,68.35,68.41,68.35,68.4,20554.0,67.802,67.8616,67.802,67.8516,20554.0
2025-01-24 10:35:00,68.4,68.45,68.37,68.39,25760.0,67.8516,67.9012,67.8219,67.8417,25760.0
2025-01-24 10:40:00,68.39,68.4,68.36,68.37,29246.0,67.8417,67.8516,67.812,67.8219,29246.0
2025-01-24 10:45:00,68.38,68.43,68.35,68.43,27712.0,67.8318,67.8814,67.802,67.8814,27712.0
2025-01-24 10:50:00,68.44,68.47,68.42,68.45,37079.0,67.8913,67.9211,67.8715,67.9012,37079.0
2025-01-24 10:55:00,68.44,68.46,68.43,68.44,7336.0,67.8913,67.9112,67.8814,67.8913,7336.0
2025-01-24 11:00:00,68.42,68.48,68.41,68.42,17057.0,67.8715,67.931,67.8616,67.8715,17057.0
2025-01-24 11:05:00,68.42,68.47,68.42,68.47,12954.0,67.8715,67.9211,67.8715,67.9211,12954.0
2025-01-24 11:10:00,68.47,68.48,68.45,68.48,21476.0,67.9211,67.931,67.9012,67.931,21476.0
2025-01-24 11:15:00,68.48,68.5,68.47,68.5,24964.0,67.931,67.9508,67.9211,67.9508,24964.0
2025-01-24 11:20:00,68.5,68.56,68.5,68.55,11369.0,67.9508,68.0104,67.9508,68.0004,11369.0
2025-01-24 11:25:00,68.55,68.55,68.52,68.55,12823.0,68.0004,68.0004,67.9707,68.0004,12823.0
2025-01-24 11:30:00,68.55,68.58,68.54,68.58,8276.0,68.0004,68.0302,67.9905,68.0302,8276.0
2025-01-24 11:35:00,68.58,68.6,68.57,68.59,13171.0,68.0302,68.05,68.0203,68.0401,13171.0
2025-01-24 11:40:00,68.59,68.6,68.57,68.57,8443.0,68.0401,68.05,68.0203,68.0203,8443.0
2025-01-24 11:45:00,68.58,68.58,68.54,68.56,11848.0,68.0302,68.0302,67.9905,68.0104,11848.0
2025-01-24 11:50:00,68.56,68.58,68.55,68.58,9703.0,68.0104,68.0302,68.0004,68.0302,9703.0
2025-01-24 11:55:00,68.58,68.6,68.52,68.55,12102.0,68.0302,68.05,67.9707,68.0004,12102.0
2025-01-24 12:00:00,68.55,68.55,68.52,68.54,11406.0,68.0004,68.0004,67.9707,67.9905,11406.0
2025-01-24 12:05:00,68.55,68.61,68.54,68.6,39246.0,68.0004,68.06,67.9905,68.05,39246.0
2025-01-24 12:10:00,68.6,68.61,68.57,68.58,99314.0,68.05,68.06,68.0203,68.0302,99314.0
2025-01-24 12:15:00,68.58,68.61,68.56,68.61,35629.0,68.0302,68.06,68.0104,68.06,35629.0
2025-01-24 12:20:00,68.62,68.64,68.62,68.63,21427.0,68.0699,68.0897,68.0699,68.0798,21427.0
2025-01-24 12:25:00,68.63,68.63,68.57,68.58,10614.0,68.0798,68.0798,68.0203,68.0302,10614.0
2025-01-24 12:30:00,68.58,68.63,68.57,68.62,12692.0,68.0302,68.0798,68.0203,68.0699,12692.0
2025-01-24 12:35:00,68.62,68.66,68.62,68.65,9222.0,68.0699,68.1096,68.0699,68.0996,9222.0
2025-01-24 12:40:00,68.66,68.66,68.63,68.63,10834.0,68.1096,68.1096,68.0798,68.0798,10834.0
2025-01-24 12:45:00,68.64,68.65,68.61,68.63,40584.0,68.0897,68.0996,68.06,68.0798,40584.0
2025-01-24 12:50:00,68.63,68.64,68.59,68.6,7736.0,68.0798,68.0897,68.0401,68.05,7736.0
2025-01-24 12:55:00,68.61,68.61,68.55,68.56,9718.0,68.06,68.06,68.0004,68.0104,9718.0
2025-01-24 13:00:00,68.55,68.57,68.53,68.56,8640.0,68.0004,68.0203,67.9806,68.0104,8640.0
2025-01-24 13:05:00,68.55,68.56,68.54,68.54,6400.0,68.0004,68.0104,67.9905,67.9905,6400.0
2025-01-24 13:10:00,68.53,68.54,68.5,68.53,9261.0,67.9806,67.9905,67.9508,67.9806,9261.0
2025-01-24 13:15:00,68.54,68.55,68.52,68.54,22897.0,67.9905,68.0004,67.9707,67.9905,22897.0
2025-01-24 13:20:00,68.55,68.57,68.54,68.56,7107.0,68.0004,68.0203,67.9905,68.0104,7107.0
2025-01-24 13:25:00,68.55,68.55,68.53,68.53,2100.0,68.0004,68.0004,67.9806,67.9806,2100.0
2025-01-24 13:30:00,68.54,68.57,68.53,68.53,11450.0,67.9905,68.0203,67.9806,67.9806,11450.0
2025-01-24 13:35:00,68.52,68.55,68.52,68.54,4990.0,67.9707,68.0004,67.9707,67.9905,4990.0
2025-01-24 13:40:00,68.54,68.54,68.5,68.5,8347.0,67.9905,67.9905,67.9508,67.9508,8347.0
2025-01-24 13:45:00,68.5,68.51,68.47,68.5,9028.0,67.9508,67.9608,67.9211,67.9508,9028.0
2025-01-24 13:50:00,68.49,68.49,68.46,68.48,14220.0,67.9409,67.9409,67.9112,67.931,14220.0
2025-01-24 13:55:00,68.48,68.49,68.45,68.47,13938.0,67.931,67.9409,67.9012,67.9211,13938.0
2025-01-24 14:00:00,68.46,68.49,68.46,68.47,11621.0,67.9112,67.9409,67.9112,67.9211,11621.0
2025-01-24 14:05:00,68.48,68.49,68.46,68.49,10382.0,67.931,67.9409,67.9112,67.9409,10382.0
2025-01-24 14:10:00,68.5,68.53,68.49,68.53,12054.0,67.9508,67.9806,67.9409,67.9806,12054.0
2025-01-24 14:15:00,68.53,68.56,68.52,68.55,11733.0,67.9806,68.0104,67.9707,68.0004,11733.0
2025-01-24 14:20:00,68.55,68.59,68.55,68.59,13976.0,68.0004,68.0401,68.0004,68.0401,13976.0
2025-01-24 14:25:00,68.59,68.61,68.58,68.59,7088.0,68.0401,68.06,68.0302,68.0401,7088.0
2025-01-24 14:30:00,68.61,68.61,68.59,68.59,14233.0,68.06,68.06,68.0401,68.0401,14233.0
2025-01-24 14:35:00,68.59,68.61,68.59,68.61,8088.0,68.0401,68.06,68.0401,68.06,8088.0
2025-01-24 14:40:00,68.61,68.62,68.6,68.61,19468.0,68.06,68.0699,68.05,68.06,19468.0
2025-01-24 14:45:00,68.62,68.63,68.61,68.61,9456.0,68.0699,68.0798,68.06,68.06,9456.0
2025-01-24 14:50:00,68.62,68.63,68.61,68.62,6743.0,68.0699,68.0798,68.06,68.0699,6743.0
2025-01-24 14:55:00,68.61,68.62,68.57,68.58,23942.0,68.06,68.0699,68.0203,68.0302,23942.0
2025-01-24 15:00:00,68.58,68.61,68.55,68.61,10132.0,68.0302,68.06,68.0004,68.06,10132.0
2025-01-24 15:05:00,68.6,68.6,68.56,68.57,4522.0,68.05,68.05,68.0104,68.0203,4522.0
2025-01-24 15:10:00,68.57,68.59,68.56,68.58,6401.0,68.0203,68.0401,68.0104,68.0302,6401.0
2025-01-24 15:15:00,68.58,68.59,68.56,68.56,5679.0,68.0302,68.0401,68.0104,68.0104,5679.0
2025-01-24 15:20:00,68.56,68.57,68.54,68.56,9791.0,68.0104,68.0203,67.9905,68.0104,9791.0
2025-01-24 15:25:00,68.56,68.57,68.52,68.53,14087.0,68.0104,68.0203,67.9707,67.9806,14087.0
2025-01-24 15:30:00,68.54,68.55,68.52,68.52,23308.0,67.9905,68.0004,67.9707,67.9707,23308.0
2025-01-24 15:35:00,68.51,68.53,68.49,68.49,16453.0,67.9608,67.9806,67.9409,67.9409,16453.0
2025-01-24 15:40:00,68.49,68.49,68.45,68.46,58291.0,67.9409,67.9409,67.9012,67.9112,58291.0
2025-01-24 15:45:00,68.47,68.47,68.42,68.42,48818.0,67.9211,67.9211,67.8715,67.8715,48818.0
2025-01-24 15:50:00,68.42,68.44,68.37,68.38,220112.0,67.8715,67.8913,67.8219,67.8318,220112.0
2025-01-24 15:55:00,68.37,68.49,68.37,68.47,248228.0,67.8219,67.9409,67.8219,67.9211,248228.0
2025-01-27 09:30:00,67.65,67.81,67.6,67.77,143449.0,67.1077,67.2664,67.0581,67.2267,143449.0
2025-01-27 09:35:00,67.77,67.83,67.75,67.8,75078.0,67.2267,67.2862,67.2069,67.2565,75078.0
2025-01-27 09:40:00,67.8,67.84,67.77,67.81,75766.0,67.2565,67.2961,67.2267,67.2664,75766.0
2025-01-27 09:45:00,67.82,67.88,67.81,67.87,55662.0,67.2763,67.3358,67.2664,67.3259,55662.0
2025-01-27 09:50:00,67.86,67.89,67.83,67.85,20221.0,67.316,67.3457,67.2862,67.3061,20221.0
2025-01-27 09:55:00,67.84,67.87,67.81,67.87,24853.0,67.2961,67.3259,67.2664,67.3259,24853.0
2025-01-27 10:00:00,67.89,67.89,67.7,67.73,74272.0,67.3457,67.3457,67.1573,67.187,74272.0
2025-01-27 10:05:00,67.73,67.78,67.68,67.76,41053.0,67.187,67.2366,67.1374,67.2168,41053.0
2025-01-27 10:10:00,67.75,67.79,67.73,67.73,23442.0,67.2069,67.2465,67.187,67.187,23442.0
2025-01-27 10:15:00,67.73,67.74,67.69,67.72,22405.0,67.187,67.1969,67.1473,67.1771,22405.0
2025-01-27 10:20:00,67.74,67.82,67.74,67.82,13970.0,67.1969,67.2763,67.1969,67.2763,13970.0
2025-01-27 10:25:00,67.83,67.85,67.81,67.83,38744.0,67.2862,67.3061,67.2664,67.2862,38744.0
2025-01-27 10:30:00,67.82,67.82,67.75,67.79,19595.0,67.2763,67.2763,67.2069,67.2465,19595.0
2025-01-27 10:35:00,67.78,67.78,67.74,67.74,16262.0,67.2366,67.2366,67.1969,67.1969,16262.0
2025-01-27 10:40:00,67.76,67.8,67.75,67.8,19898.0,67.2168,67.2565,67.2069,67.2565,19898.0
2025-01-27 10:45:00,67.81,67.84,67.79,67.8,17957.0,67.2664,67.2961,67.2465,67.2565,17957.0
2025-01-27 10:50:00,67.8,67.83,67.77,67.82,26562.0,67.2565,67.2862,67.2267,67.2763,26562.0
2025-01-27 10:55:00,67.83,67.84,67.76,67.77,21574.0,67.2862,67.2961,67.2168,67.2267,21574.0
2025-01-27 11:00:00,67.78,67.78,67.75,67.77,14300.0,67.2366,67.2366,67.2069,67.2267,14300.0
2025-01-27 11:05:00,67.77,67.77,67.73,67.75,22405.0,67.2267,67.2267,67.187,67.2069,22405.0
2025-01-27 11:10:00,67.75,67.78,67.72,67.75,23236.0,67.2069,67.2366,67.1771,67.2069,23236.0
2025-01-27 11:15:00,67.75,67.79,67.74,67.77,40944.0,67.2069,67.2465,67.1969,67.2267,40944.0
2025-01-27 11:20:00,67.77,67.77,67.69,67.69,39759.0,67.2267,67.2267,67.1473,67.1473,39759.0
2025-01-27 11:25:00,67.69,67.72,67.66,67.7,39943.0,67.1473,67.1771,67.1176,67.1573,39943.0
2025-01-27 11:30:00,67.69,67.7,67.65,67.7,16787.0,67.1473,67.1573,67.1077,67.1573,16787.0
2025-01-27 11:35:00,67.72,67.72,67.63,67.64,78189.0,67.1771,67.1771,67.0878,67.0977,78189.0
2025-01-27 11:40:00,67.65,67.66,67.62,67.65,23907.0,67.1077,67.1176,67.0779,67.1077,23907.0
2025-01-27 11:45:00,67.64,67.73,67.64,67.69,33138.0,67.0977,67.187,67.0977,67.1473,33138.0
2025-01-27 11:50:00,67.67,67.71,67.64,67.64,50258.0,67.1275,67.1672,67.0977,67.0977,50258.0
2025-01-27 11:55:00,67.66,67.69,67.63,67.66,12454.0,67.1176,67.1473,67.0878,67.1176,12454.0
2025-01-27 12:00:00,67.66,67.71,67.65,67.7,28137.0,67.1176,67.1672,67.1077,67.1573,28137.0
2025-01-27 12:05:00,67.7,67.7,67.62,67.65,16692.0,67.1573,67.1573,67.0779,67.1077,16692.0
2025-01-27 12:10:00,67.65,67.69,67.64,67.66,18052.0,67.1077,67.1473,67.0977,67.1176,18052.0
2025-01-27 12:15:00,67.66,67.69,67.65,67.66,11047.0,67.1176,67.1473,67.1077,67.1176,11047.0
2025-01-27 12:20:00,67.66,67.7,67.64,67.69,10980.0,67.1176,67.1573,67.0977,67.1473,10980.0
2025-01-27 12:25:00,67.7,67.76,67.69,67.72,22130.0,67.1573,67.2168,67.1473,67.1771,22130.0
2025-01-27 12:30:00,67.72,67.76,67.72,67.75,20258.0,67.1771,67.2168,67.1771,67.2069,20258.0
2025-01-27 12:35:00,67.76,67.76,67.72,67.74,7455.0,67.2168,67.2168,67.1771,67.1969,7455.0
2025-01-27 12:40:00,67.73,67.75,67.71,67.74,7260.0,67.187,67.2069,67.1672,67.1969,7260.0
2025-01-27 12:45:00,67.74,67.76,67.72,67.73,16709.0,67.1969,67.2168,67.1771,67.187,16709.0
2025-01-27 12:50:00,67.71,67.72,67.67,67.71,5646.0,67.1672,67.1771,67.1275,67.1672,5646.0
2025-01-27 12:55:00,67.7,67.71,67.68,67.68,20824.0,67.1573,67.1672,67.1374,67.1374,20824.0
2025-01-27 13:00:00,67.68,67.71,67.66,67.7,9281.0,67.1374,67.1672,67.1176,67.1573,9281.0
2025-01-27 13:05:00,67.72,67.73,67.68,67.72,12993.0,67.1771,67.187,67.1374,67.1771,12993.0
2025-01-27 13:10:00,67.72,67.75,67.69,67.7,16404.0,67.1771,67.2069,67.1473,67.1573,16404.0
2025-01-27 13:15:00,67.7,67.7,67.65,67.67,15244.0,67.1573,67.1573,67.1077,67.1275,15244.0
2025-01-27 13:20:00,67.67,67.69,67.63,67.63,30776.0,67.1275,67.1473,67.0878,67.0878,30776.0
2025-01-27 13:25:00,67.64,67.67,67.61,67.61,10125.0,67.0977,67.1275,67.068,67.068,10125.0
2025-01-27 13:30:00,67.62,67.66,67.61,67.64,35753.0,67.0779,67.1176,67.068,67.0977,35753.0
2025-01-27 13:35:00,67.65,67.66,67.62,67.62,16808.0,67.1077,67.1176,67.0779,67.0779,16808.0
2025-01-27 13:40:00,67.63,67.68,67.63,67.67,7818.0,67.0878,67.1374,67.0878,67.1275,7818.0
2025-01-27 13:45:00,67.66,67.69,67.65,67.66,17609.0,67.1176,67.1473,67.1077,67.1176,17609.0
2025-01-27 13:50:00,67.65,67.7,67.64,67.69,26492.0,67.1077,67.1573,67.0977,67.1473,26492.0
2025-01-27 13:55:00,67.69,67.69,67.64,67.65,3848.0,67.1473,67.1473,67.0977,67.1077,3848.0
2025-01-27 14:00:00,67.66,67.68,67.65,67.68,3961.0,67.1176,67.1374,67.1077,67.1374,3961.0
2025-01-27 14:05:00,67.67,67.68,67.64,67.64,20603.0,67.1275,67.1374,67.0977,67.0977,20603.0
2025-01-27 14:10:00,67.65,67.68,67.64,67.64,13938.0,67.1077,67.1374,67.0977,67.0977,13938.0
2025-01-27 14:15:00,67.64,67.7,67.64,67.68,13327.0,67.0977,67.1573,67.0977,67.1374,13327.0
2025-01-27 14:20:00,67.67,67.7,67.66,67.7,9822.0,67.1275,67.1573,67.1176,67.1573,9822.0
2025-01-27 14:25:00,67.7,67.76,67.7,67.75,9943.0,67.1573,67.2168,67.1573,67.2069,9943.0
2025-01-27 14:30:00,67.75,67.75,67.71,67.72,20273.0,67.2069,67.2069,67.1672,67.1771,20273.0
2025-01-27 14:35:00,67.73,67.74,67.68,67.73,36129.0,67.187,67.1969,67.1374,67.187,36129.0
2025-01-27 14:40:00,67.72,67.74,67.7,67.7,10197.0,67.1771,67.1969,67.1573,67.1573,10197.0
2025-01-27 14:45:00,67.69,67.7,67.65,67.66,8462.0,67.1473,67.1573,67.1077,67.1176,8462.0
2025-01-27 14:50:00,67.66,67.67,67.63,67.65,11529.0,67.1176,67.1275,67.0878,67.1077,11529.0
2025-01-27 14:55:00,67.65,67.69,67.65,67.66,16706.0,67.1077,67.1473,67.1077,67.1176,16706.0
2025-01-27 15:00:00,67.66,67.69,67.65,67.65,29407.0,67.1176,67.1473,67.1077,67.1077,29407.0
2025-01-27 15:05:00,67.65,67.68,67.62,67.66,15072.0,67.1077,67.1374,67.0779,67.1176,15072.0
2025-01-27 15:10:00,67.66,67.7,67.65,67.69,13966.0,67.1176,67.1573,67.1077,67.1473,13966.0
2025-01-27 15:15:00,67.68,67.73,67.67,67.73,11329.0,67.1374,67.187,67.1275,67.187,11329.0
2025-01-27 15:20:00,67.73,67.77,67.72,67.76,8260.0,67.187,67.2267,67.1771,67.2168,8260.0
2025-01-27 15:25:00,67.75,67.76,67.72,67.73,14265.0,67.2069,67.2168,67.1771,67.187,14265.0
2025-01-27 15:30:00,67.72,67.74,67.7,67.72,25466.0,67.1771,67.1969,67.1573,67.1771,25466.0
2025-01-27 15:35:00,67.72,67.77,67.71,67.76,236327.0,67.1771,67.2267,67.1672,67.2168,236327.0
2025-01-27 15:40:00,67.76,67.78,67.75,67.76,29129.0,67.2168,67.2366,67.2069,67.2168,29129.0
2025-01-27 15:45:00,67.76,67.77,67.71,67.72,96552.0,67.2168,67.2267,67.1672,67.1771,96552.0
2025-01-27 15:50:00,67.72,67.74,67.64,67.66,209257.0,67.1771,67.1969,67.0977,67.1176,209257.0
2025-01-27 15:55:00,67.66,67.76,67.66,67.75,359027.0,67.1176,67.2168,67.1176,67.2069,359027.0
2025-01-28 09:30:00,68.16,68.16,68.05,68.06,94771.0,67.6136,67.6136,67.5045,67.5144,94771.0
2025-01-28 09:35:00,68.07,68.13,68.07,68.1,37624.0,67.5243,67.5838,67.5243,67.554,37624.0
2025-01-28 09:40:00,68.12,68.15,68.05,68.06,46410.0,67.5739,67.6036,67.5045,67.5144,46410.0
2025-01-28 09:45:00,68.06,68.08,67.97,68.0,51085.0,67.5144,67.5342,67.4251,67.4549,51085.0
2025-01-28 09:50:00,68.01,68.05,67.98,68.05,16621.0,67.4648,67.5045,67.435,67.5045,16621.0
2025-01-28 09:55:00,68.05,68.07,68.02,68.02,7814.0,67.5045,67.5243,67.4747,67.4747,7814.0
2025-01-28 10:00:00,68.03,68.14,68.03,68.14,77462.0,67.4846,67.5937,67.4846,67.5937,77462.0
2025-01-28 10:05:00,68.14,68.2,68.13,68.16,16594.0,67.5937,67.6532,67.5838,67.6136,16594.0
2025-01-28 10:10:00,68.15,68.22,68.15,68.21,10182.0,67.6036,67.6731,67.6036,67.6632,10182.0
2025-01-28 10:15:00,68.21,68.21,68.19,68.2,12075.0,67.6632,67.6632,67.6433,67.6532,12075.0
2025-01-28 10:20:00,68.19,68.24,68.18,68.23,12840.0,67.6433,67.6929,67.6334,67.683,12840.0
2025-01-28 10:25:00,68.25,68.27,68.25,68.26,31099.0,67.7028,67.7227,67.7028,67.7128,31099.0
2025-01-28 10:30:00,68.25,68.3,68.24,68.27,27174.0,67.7028,67.7524,67.6929,67.7227,27174.0
2025-01-28 10:35:00,68.27,68.31,68.25,68.3,18281.0,67.7227,67.7624,67.7028,67.7524,18281.0
2025-01-28 10:40:00,68.29,68.3,68.24,68.24,75740.0,67.7425,67.7524,67.6929,67.6929,75740.0
2025-01-28 10:45:00,68.24,68.24,68.18,68.24,31030.0,67.6929,67.6929,67.6334,67.6929,31030.0
2025-01-28 10:50:00,68.23,68.25,68.16,68.17,11160.0,67.683,67.7028,67.6136,67.6235,11160.0
2025-01-28 10:55:00,68.16,68.17,68.1,68.14,10145.0,67.6136,67.6235,67.554,67.5937,10145.0
2025-01-28 11:00:00,68.15,68.18,68.13,68.14,13635.0,67.6036,67.6334,67.5838,67.5937,13635.0
2025-01-28 11:05:00,68.17,68.2,68.16,68.19,9422.0,67.6235,67.6532,67.6136,67.6433,9422.0
2025-01-28 11:10:00,68.18,68.2,68.11,68.12,13866.0,67.6334,67.6532,67.564,67.5739,13866.0
2025-01-28 11:15:00,68.12,68.13,68.09,68.11,18662.0,67.5739,67.5838,67.5441,67.564,18662.0
2025-01-28 11:20:00,68.11,68.12,68.06,68.06,11354.0,67.564,67.5739,67.5144,67.5144,11354.0
2025-01-28 11:25:00,68.07,68.08,67.97,67.99,28413.0,67.5243,67.5342,67.4251,67.4449,28413.0
2025-01-28 11:30:00,67.98,68.01,67.97,68.0,16411.0,67.435,67.4648,67.4251,67.4549,16411.0
2025-01-28 11:35:00,67.99,68.0,67.94,67.98,10101.0,67.4449,67.4549,67.3953,67.435,10101.0
2025-01-28 11:40:00,67.99,67.99,67.9,67.96,17051.0,67.4449,67.4449,67.3557,67.4152,17051.0
2025-01-28 11:45:00,67.96,68.0,67.95,68.0,7773.0,67.4152,67.4549,67.4053,67.4549,7773.0
2025-01-28 11:50:00,68.0,68.0,67.91,67.95,29350.0,67.4549,67.4549,67.3656,67.4053,29350.0
2025-01-28 11:55:00,67.97,68.01,67.96,68.01,9884.0,67.4251,67.4648,67.4152,67.4648,9884.0
2025-01-28 12:00:00,68.01,68.05,68.0,68.03,11624.0,67.4648,67.5045,67.4549,67.4846,11624.0
2025-01-28 12:05:00,68.03,68.05,68.01,68.05,20793.0,67.4846,67.5045,67.4648,67.5045,20793.0
2025-01-28 12:10:00,68.05,68.06,68.04,68.05,9062.0,67.5045,67.5144,67.4945,67.5045,9062.0
2025-01-28 12:15:00,68.04,68.05,68.03,68.04,3896.0,67.4945,67.5045,67.4846,67.4945,3896.0
2025-01-28 12:20:00,68.04,68.06,68.03,68.06,7111.0,67.4945,67.5144,67.4846,67.5144,7111.0
2025-01-28 12:25:00,68.06,68.1,68.06,68.08,21760.0,67.5144,67.554,67.5144,67.5342,21760.0
2025-01-28 12:30:00,68.08,68.1,68.08,68.09,16458.0,67.5342,67.554,67.5342,67.5441,16458.0
2025-01-28 12:35:00,68.09,68.11,68.07,68.09,31129.0,67.5441,67.564,67.5243,67.5441,31129.0
2025-01-28 12:40:00,68.09,68.1,68.07,68.07,6448.0,67.5441,67.554,67.5243,67.5243,6448.0
2025-01-28 12:45:00,68.08,68.08,68.03,68.06,15198.0,67.5342,67.5342,67.4846,67.5144,15198.0
2025-01-28 12:50:00,68.06,68.09,68.06,68.08,12765.0,67.5144,67.5441,67.5144,67.5342,12765.0
2025-01-28 12:55:00,68.08,68.1,68.05,68.06,25678.0,67.5342,67.554,67.5045,67.5144,25678.0
2025-01-28 13:00:00,68.07,68.12,68.06,68.12,7796.0,67.5243,67.5739,67.5144,67.5739,7796.0
2025-01-28 13:05:00,68.12,68.14,68.1,68.11,8113.0,67.5739,67.5937,67.554,67.564,8113.0
2025-01-28 13:10:00,68.11,68.14,68.1,68.12,5502.0,67.564,67.5937,67.554,67.5739,5502.0
2025-01-28 13:15:00,68.14,68.15,68.13,68.15,10542.0,67.5937,67.6036,67.5838,67.6036,10542.0
2025-01-28 13:20:00,68.14,68.16,68.12,68.14,21645.0,67.5937,67.6136,67.5739,67.5937,21645.0
2025-01-28 13:25:00,68.14,68.15,68.12,68.14,16463.0,67.5937,67.6036,67.5739,67.5937,16463.0
2025-01-28 13:30:00,68.14,68.17,68.13,68.17,10892.0,67.5937,67.6235,67.5838,67.6235,10892.0
2025-01-28 13:35:00,68.17,68.18,68.12,68.12,7896.0,67.6235,67.6334,67.5739,67.5739,7896.0
2025-01-28 13:40:00,68.12,68.14,68.09,68.1,17223.0,67.5739,67.5937,67.5441,67.554,17223.0
2025-01-28 13:45:00,68.09,68.11,68.07,68.1,14703.0,67.5441,67.564,67.5243,67.554,14703.0
2025-01-28 13:50:00,68.1,68.12,68.09,68.09,9410.0,67.554,67.5739,67.5441,67.5441,9410.0
2025-01-28 13:55:00,68.09,68.1,68.07,68.08,7172.0,67.5441,67.554,67.5243,67.5342,7172.0
2025-01-28 14:00:00,68.06,68.07,68.05,68.06,5962.0,67.5144,67.5243,67.5045,67.5144,5962.0
2025-01-28 14:05:00,68.04,68.05,68.02,68.02,6078.0,67.4945,67.5045,67.4747,67.4747,6078.0
2025-01-28 14:10:00,68.02,68.04,68.01,68.03,11710.0,67.4747,67.4945,67.4648,67.4846,11710.0
2025-01-28 14:15:00,68.03,68.07,68.03,68.06,4531.0,67.4846,67.5243,67.4846,67.5144,4531.0
2025-01-28 14:20:00,68.06,68.09,68.06,68.08,4703.0,67.5144,67.5441,67.5144,67.5342,4703.0
2025-01-28 14:25:00,68.07,68.11,68.06,68.1,11521.0,67.5243,67.564,67.5144,67.554,11521.0
2025-01-28 14:30:00,68.1,68.14,68.09,68.14,9870.0,67.554,67.5937,67.5441,67.5937,9870.0
2025-01-28 14:35:00,68.14,68.16,68.13,68.14,8443.0,67.5937,67.6136,67.5838,67.5937,8443.0
2025-01-28 14:40:00,68.15,68.18,68.14,68.17,16587.0,67.6036,67.6334,67.5937,67.6235,16587.0
2025-01-28 14:45:00,68.18,68.25,68.18,68.25,22819.0,67.6334,67.7028,67.6334,67.7028,22819.0
2025-01-28 14:50:00,68.25,68.26,68.22,68.26,35656.0,67.7028,67.7128,67.6731,67.7128,35656.0
2025-01-28 14:55:00,68.27,68.28,68.25,68.28,13001.0,67.7227,67.7326,67.7028,67.7326,13001.0
2025-01-28 15:00:00,68.27,68.27,68.23,68.24,26064.0,67.7227,67.7227,67.683,67.6929,26064.0
2025-01-28 15:05:00,68.24,68.24,68.21,68.24,7389.0,67.6929,67.6929,67.6632,67.6929,7389.0
2025-01-28 15:10:00,68.23,68.25,68.23,68.25,11714.0,67.683,67.7028,67.683,67.7028,11714.0
2025-01-28 15:15:00,68.24,68.27,68.23,68.26,12724.0,67.6929,67.7227,67.683,67.7128,12724.0
2025-01-28 15:20:00,68.26,68.28,68.25,68.28,16051.0,67.7128,67.7326,67.7028,67.7326,16051.0
2025-01-28 15:25:00,68.28,68.28,68.24,68.25,16959.0,67.7326,67.7326,67.6929,67.7028,16959.0
2025-01-28 15:30:00,68.24,68.27,68.23,68.26,18372.0,67.6929,67.7227,67.683,67.7128,18372.0
2025-01-28 15:35:00,68.26,68.27,68.23,68.23,41089.0,67.7128,67.7227,67.683,67.683,41089.0
2025-01-28 15:40:00,68.24,68.29,68.23,68.28,38246.0,67.6929,67.7425,67.683,67.7326,38246.0
2025-01-28 15:45:00,68.28,68.28,68.24,68.26,76274.0,67.7326,67.7326,67.6929,67.7128,76274.0
2025-01-28 15:50:00,68.26,68.31,68.25,68.28,83235.0,67.7128,67.7624,67.7028,67.7326,83235.0
2025-01-28 15:55:00,68.28,68.31,68.26,68.29,211445.0,67.7326,67.7624,67.7128,67.7425,211445.0
2025-01-29 09:30:00,68.24,68.27,68.22,68.23,67861.0,67.6929,67.7227,67.6731,67.683,67861.0
2025-01-29 09:35:00,68.23,68.26,68.21,68.25,59666.0,67.683,67.7128,67.6632,67.7028,59666.0
2025-01-29 09:40:00,68.26,68.3,68.22,68.26,72296.0,67.7128,67.7524,67.6731,67.7128,72296.0
2025-01-29 09:45:00,68.24,68.27,68.21,68.21,19216.0,67.6929,67.7227,67.6632,67.6632,19216.0
2025-01-29 09:50:00,68.21,68.26,68.21,68.24,31531.0,67.6632,67.7128,67.6632,67.6929,31531.0
2025-01-29 09:55:00,68.25,68.26,68.23,68.25,15452.0,67.7028,67.7128,67.683,67.7028,15452.0
2025-01-29 10:00:00,68.26,68.28,68.25,68.27,14952.0,67.7128,67.7326,67.7028,67.7227,14952.0
2025-01-29 10:05:00,68.27,68.33,68.27,68.31,117095.0,67.7227,67.7822,67.7227,67.7624,117095.0
2025-01-29 10:10:00,68.31,68.32,68.24,68.27,15899.0,67.7624,67.7723,67.6929,67.7227,15899.0
2025-01-29 10:15:00,68.27,68.28,68.24,68.28,12738.0,67.7227,67.7326,67.6929,67.7326,12738.0
2025-01-29 10:20:00,68.28,68.3,68.24,68.28,11148.0,67.7326,67.7524,67.6929,67.7326,11148.0
2025-01-29 10:25:00,68.28,68.29,68.21,68.25,29982.0,67.7326,67.7425,67.6632,67.7028,29982.0
2025-01-29 10:30:00,68.27,68.29,68.24,68.26,16832.0,67.7227,67.7425,67.6929,67.7128,16832.0
2025-01-29 10:35:00,68.27,68.29,68.24,68.28,12898.0,67.7227,67.7425,67.6929,67.7326,12898.0
2025-01-29 10:40:00,68.27,68.32,68.26,68.29,22190.0,67.7227,67.7723,67.7128,67.7425,22190.0
2025-01-29 10:45:00,68.3,68.31,68.24,68.26,16779.0,67.7524,67.7624,67.6929,67.7128,16779.0
2025-01-29 10:50:00,68.27,68.29,68.25,68.27,49438.0,67.7227,67.7425,67.7028,67.7227,49438.0
2025-01-29 10:55:00,68.27,68.27,68.21,68.25,21598.0,67.7227,67.7227,67.6632,67.7028,21598.0
2025-01-29 11:00:00,68.25,68.3,68.23,68.28,26550.0,67.7028,67.7524,67.683,67.7326,26550.0
2025-01-29 11:05:00,68.27,68.27,68.18,68.21,32718.0,67.7227,67.7227,67.6334,67.6632,32718.0
2025-01-29 11:10:00,68.2,68.25,68.2,68.24,158105.0,67.6532,67.7028,67.6532,67.6929,158105.0
2025-01-29 11:15:00,68.23,68.24,68.21,68.24,25356.0,67.683,67.6929,67.6632,67.6929,25356.0
2025-01-29 11:20:00,68.24,68.27,68.23,68.27,44323.0,67.6929,67.7227,67.683,67.7227,44323.0
2025-01-29 11:25:00,68.27,68.28,68.21,68.22,47622.0,67.7227,67.7326,67.6632,67.6731,47622.0
2025-01-29 11:30:00,68.21,68.24,68.2,68.23,75029.0,67.6632,67.6929,67.6532,67.683,75029.0
2025-01-29 11:35:00,68.23,68.26,68.15,68.16,121762.0,67.683,67.7128,67.6036,67.6136,121762.0
2025-01-29 11:40:00,68.16,68.2,68.16,68.2,76462.0,67.6136,67.6532,67.6136,67.6532,76462.0
2025-01-29 11:45:00,68.21,68.21,68.18,68.2,93730.0,67.6632,67.6632,67.6334,67.6532,93730.0
2025-01-29 11:50:00,68.2,68.21,68.19,68.2,93445.0,67.6532,67.6632,67.6433,67.6532,93445.0
2025-01-29 11:55:00,68.2,68.2,68.14,68.17,114241.0,67.6532,67.6532,67.5937,67.6235,114241.0
2025-01-29 12:00:00,68.17,68.24,68.16,68.23,62986.0,67.6235,67.6929,67.6136,67.683,62986.0
2025-01-29 12:05:00,68.24,68.27,68.23,68.23,94555.0,67.6929,67.7227,67.683,67.683,94555.0
2025-01-29 12:10:00,68.23,68.26,68.23,68.25,108945.0,67.683,67.7128,67.683,67.7028,108945.0
2025-01-29 12:15:00,68.25,68.27,68.25,68.26,76442.0,67.7028,67.7227,67.7028,67.7128,76442.0
2025-01-29 12:20:00,68.26,68.31,68.25,68.29,114340.0,67.7128,67.7624,67.7028,67.7425,114340.0
2025-01-29 12:25:00,68.29,68.3,68.26,68.27,83695.0,67.7425,67.7524,67.7128,67.7227,83695.0
2025-01-29 12:30:00,68.27,68.3,68.27,68.28,89696.0,67.7227,67.7524,67.7227,67.7326,89696.0
2025-01-29 12:35:00,68.28,68.28,68.25,68.27,128569.0,67.7326,67.7326,67.7028,67.7227,128569.0
2025-01-29 12:40:00,68.26,68.27,68.23,68.27,84064.0,67.7128,67.7227,67.683,67.7227,84064.0
2025-01-29 12:45:00,68.27,68.27,68.24,68.25,71203.0,67.7227,67.7227,67.6929,67.7028,71203.0
2025-01-29 12:50:00,68.25,68.27,68.24,68.26,85170.0,67.7028,67.7227,67.6929,67.7128,85170.0
2025-01-29 12:55:00,68.26,68.27,68.23,68.25,167690.0,67.7128,67.7227,67.683,67.7028,167690.0
2025-01-29 13:00:00,68.26,68.26,68.08,68.09,180156.0,67.7128,67.7128,67.5342,67.5441,180156.0
2025-01-29 13:05:00,68.1,68.22,68.08,68.2,115796.0,67.554,67.6731,67.5342,67.6532,115796.0
2025-01-29 13:10:00,68.2,68.23,68.17,68.22,83377.0,67.6532,67.683,67.6235,67.6731,83377.0
2025-01-29 13:15:00,68.22,68.25,68.21,68.23,72757.0,67.6731,67.7028,67.6632,67.683,72757.0
2025-01-29 13:20:00,68.24,68.27,68.21,68.27,102991.0,67.6929,67.7227,67.6632,67.7227,102991.0
2025-01-29 13:25:00,68.27,68.3,68.26,68.28,97136.0,67.7227,67.7524,67.7128,67.7326,97136.0
2025-01-29 13:30:00,68.28,68.31,68.25,68.25,83291.0,67.7326,67.7624,67.7028,67.7028,83291.0
2025-01-29 13:35:00,68.25,68.27,68.22,68.22,92758.0,67.7028,67.7227,67.6731,67.6731,92758.0
2025-01-29 13:40:00,68.22,68.23,68.2,68.21,96556.0,67.6731,67.683,67.6532,67.6632,96556.0
2025-01-29 13:45:00,68.21,68.23,68.19,68.22,69435.0,67.6632,67.683,67.6433,67.6731,69435.0
2025-01-29 13:50:00,68.22,68.22,68.17,68.2,145800.0,67.6731,67.6731,67.6235,67.6532,145800.0
2025-01-29 13:55:00,68.2,68.21,68.13,68.15,103189.0,67.6532,67.6632,67.5838,67.6036,103189.0
2025-01-29 14:00:00,68.14,68.14,67.95,68.03,173348.0,67.5937,67.5937,67.4053,67.4846,173348.0
2025-01-29 14:05:00,68.03,68.08,67.98,68.07,132520.0,67.4846,67.5342,67.435,67.5243,132520.0
2025-01-29 14:10:00,68.07,68.07,67.97,68.02,118706.0,67.5243,67.5243,67.4251,67.4747,118706.0
2025-01-29 14:15:00,68.03,68.05,67.95,68.01,109729.0,67.4846,67.5045,67.4053,67.4648,109729.0
2025-01-29 14:20:00,68.01,68.05,68.0,68.04,110674.0,67.4648,67.5045,67.4549,67.4945,110674.0
2025-01-29 14:25:00,68.04,68.04,67.98,68.0,143552.0,67.4945,67.4945,67.435,67.4549,143552.0
2025-01-29 14:30:00,68.0,68.15,67.96,68.09,121591.0,67.4549,67.6036,67.4152,67.5441,121591.0
2025-01-29 14:35:00,68.08,68.18,67.95,68.18,142504.0,67.5342,67.6334,67.4053,67.6334,142504.0
2025-01-29 14:40:00,68.18,68.28,68.17,68.24,175608.0,67.6334,67.7326,67.6235,67.6929,175608.0
2025-01-29 14:45:00,68.25,68.3,68.18,68.2,106811.0,67.7028,67.7524,67.6334,67.6532,106811.0
2025-01-29 14:50:00,68.2,68.33,68.18,68.27,114521.0,67.6532,67.7822,67.6334,67.7227,114521.0
2025-01-29 14:55:00,68.27,68.29,68.18,68.22,118689.0,67.7227,67.7425,67.6334,67.6731,118689.0
2025-01-29 15:00:00,68.22,68.24,68.13,68.15,113138.0,67.6731,67.6929,67.5838,67.6036,113138.0
2025-01-29 15:05:00,68.15,68.22,68.13,68.19,150004.0,67.6036,67.6731,67.5838,67.6433,150004.0
2025-01-29 15:10:00,68.21,68.26,68.11,68.19,170733.0,67.6632,67.7128,67.564,67.6433,170733.0
2025-01-29 15:15:00,68.2,68.22,68.14,68.2,98205.0,67.6532,67.6731,67.5937,67.6532,98205.0
2025-01-29 15:20:00,68.21,68.34,68.21,68.34,183998.0,67.6632,67.7921,67.6632,67.7921,183998.0
2025-01-29 15:25:00,68.34,68.36,68.28,68.28,142904.0,67.7921,67.812,67.7326,67.7326,142904.0
2025-01-29 15:30:00,68.28,68.3,68.21,68.23,136979.0,67.7326,67.7524,67.6632,67.683,136979.0
2025-01-29 15:35:00,68.23,68.23,68.17,68.17,107641.0,67.683,67.683,67.6235,67.6235,107641.0
2025-01-29 15:40:00,68.18,68.21,68.15,68.17,166831.0,67.6334,67.6632,67.6036,67.6235,166831.0
2025-01-29 15:45:00,68.17,68.17,68.08,68.11,150723.0,67.6235,67.6235,67.5342,67.564,150723.0
2025-01-29 15:50:00,68.11,68.13,68.05,68.1,143839.0,67.564,67.5838,67.5045,67.554,143839.0
2025-01-29 15:55:00,68.11,68.14,68.08,68.09,415125.0,67.564,67.5937,67.5342,67.5441,415125.0
2025-01-30 09:30:00,68.96,68.99,68.94,68.98,30255.0,68.4072,68.4369,68.3873,68.427,30255.0
2025-01-30 09:35:00,68.98,69.05,68.96,69.02,74322.0,68.427,68.4964,68.4072,68.4667,74322.0
2025-01-30 09:40:00,69.02,69.06,69.0,69.04,37728.0,68.4667,68.5064,68.4468,68.4865,37728.0
2025-01-30 09:45:00,69.04,69.06,69.02,69.04,10929.0,68.4865,68.5064,68.4667,68.4865,10929.0
2025-01-30 09:50:00,69.06,69.07,69.01,69.06,22616.0,68.5064,68.5163,68.4568,68.5064,22616.0
2025-01-30 09:55:00,69.06,69.09,69.01,69.04,25457.0,68.5064,68.5361,68.4568,68.4865,25457.0
2025-01-30 10:00:00,69.04,69.04,68.95,69.03,65999.0,68.4865,68.4865,68.3972,68.4766,65999.0
2025-01-30 10:05:00,69.02,69.04,68.98,69.0,31171.0,68.4667,68.4865,68.427,68.4468,31171.0
2025-01-30 10:10:00,69.0,69.02,68.98,69.02,16196.0,68.4468,68.4667,68.427,68.4667,16196.0
2025-01-30 10:15:00,69.02,69.06,69.0,69.04,35894.0,68.4667,68.5064,68.4468,68.4865,35894.0
2025-01-30 10:20:00,69.05,69.08,69.04,69.07,20445.0,68.4964,68.5262,68.4865,68.5163,20445.0
2025-01-30 10:25:00,69.07,69.07,68.99,68.99,12275.0,68.5163,68.5163,68.4369,68.4369,12275.0
2025-01-30 10:30:00,68.99,69.05,68.99,69.05,11377.0,68.4369,68.4964,68.4369,68.4964,11377.0
2025-01-30 10:35:00,69.05,69.1,69.05,69.09,16907.0,68.4964,68.546,68.4964,68.5361,16907.0
2025-01-30 10:40:00,69.09,69.11,69.06,69.07,11752.0,68.5361,68.556,68.5064,68.5163,11752.0
2025-01-30 10:45:00,69.07,69.1,69.04,69.07,49593.0,68.5163,68.546,68.4865,68.5163,49593.0
2025-01-30 10:50:00,69.07,69.11,68.99,69.0,30529.0,68.5163,68.556,68.4369,68.4468,30529.0
2025-01-30 10:55:00,69.0,69.0,68.93,68.94,12955.0,68.4468,68.4468,68.3774,68.3873,12955.0
2025-01-30 11:00:00,68.93,68.97,68.9,68.95,46391.0,68.3774,68.4171,68.3476,68.3972,46391.0
2025-01-30 11:05:00,68.94,68.97,68.94,68.94,31424.0,68.3873,68.4171,68.3873,68.3873,31424.0
2025-01-30 11:10:00,68.94,68.96,68.9,68.9,14433.0,68.3873,68.4072,68.3476,68.3476,14433.0
2025-01-30 11:15:00,68.91,68.93,68.89,68.93,4959.0,68.3576,68.3774,68.3377,68.3774,4959.0
2025-01-30 11:20:00,68.94,68.99,68.94,68.98,4913.0,68.3873,68.4369,68.3873,68.427,4913.0
2025-01-30 11:25:00,69.0,69.0,68.96,68.99,3750.0,68.4468,68.4468,68.4072,68.4369,3750.0
2025-01-30 11:30:00,68.99,69.02,68.98,68.98,14791.0,68.4369,68.4667,68.427,68.427,14791.0
2025-01-30 11:35:00,69.0,69.03,68.98,69.03,4807.0,68.4468,68.4766,68.427,68.4766,4807.0
2025-01-30 11:40:00,69.04,69.08,69.03,69.05,7444.0,68.4865,68.5262,68.4766,68.4964,7444.0
2025-01-30 11:45:00,69.06,69.06,69.02,69.03,7675.0,68.5064,68.5064,68.4667,68.4766,7675.0
2025-01-30 11:50:00,69.04,69.1,69.04,69.07,8147.0,68.4865,68.546,68.4865,68.5163,8147.0
2025-01-30 11:55:00,69.07,69.09,69.07,69.08,4084.0,68.5163,68.5361,68.5163,68.5262,4084.0
2025-01-30 12:00:00,69.07,69.08,69.03,69.06,14194.0,68.5163,68.5262,68.4766,68.5064,14194.0
2025-01-30 12:05:00,69.06,69.08,69.03,69.04,7828.0,68.5064,68.5262,68.4766,68.4865,7828.0
2025-01-30 12:10:00,69.03,69.04,68.97,68.99,10834.0,68.4766,68.4865,68.4171,68.4369,10834.0
2025-01-30 12:15:00,68.98,69.01,68.96,68.99,9843.0,68.427,68.4568,68.4072,68.4369,9843.0
2025-01-30 12:20:00,69.01,69.02,68.98,68.99,8768.0,68.4568,68.4667,68.427,68.4369,8768.0
2025-01-30 12:25:00,68.99,69.0,68.96,68.98,3469.0,68.4369,68.4468,68.4072,68.427,3469.0
2025-01-30 12:30:00,69.01,69.02,69.0,69.0,8942.0,68.4568,68.4667,68.4468,68.4468,8942.0
2025-01-30 12:35:00,69.01,69.02,68.98,68.98,7054.0,68.4568,68.4667,68.427,68.427,7054.0
2025-01-30 12:40:00,68.98,69.0,68.95,68.97,13751.0,68.427,68.4468,68.3972,68.4171,13751.0
2025-01-30 12:45:00,68.97,69.02,68.96,69.02,6015.0,68.4171,68.4667,68.4072,68.4667,6015.0
2025-01-30 12:50:00,69.02,69.02,69.0,69.02,6126.0,68.4667,68.4667,68.4468,68.4667,6126.0
2025-01-30 12:55:00,69.02,69.06,69.01,69.06,5840.0,68.4667,68.5064,68.4568,68.5064,5840.0
2025-01-30 13:00:00,69.06,69.06,69.03,69.06,78536.0,68.5064,68.5064,68.4766,68.5064,78536.0
2025-01-30 13:05:00,69.06,69.08,69.04,69.06,5305.0,68.5064,68.5262,68.4865,68.5064,5305.0
2025-01-30 13:10:00,69.06,69.07,69.05,69.06,5902.0,68.5064,68.5163,68.4964,68.5064,5902.0
2025-01-30 13:15:00,69.06,69.07,69.05,69.06,30533.0,68.5064,68.5163,68.4964,68.5064,30533.0
2025-01-30 13:20:00,69.06,69.08,69.05,69.08,14611.0,68.5064,68.5262,68.4964,68.5262,14611.0
2025-01-30 13:25:00,69.07,69.08,69.05,69.06,26432.0,68.5163,68.5262,68.4964,68.5064,26432.0
2025-01-30 13:30:00,69.08,69.1,69.07,69.09,16461.0,68.5262,68.546,68.5163,68.5361,16461.0
2025-01-30 13:35:00,69.09,69.11,69.08,69.11,14510.0,68.5361,68.556,68.5262,68.556,14510.0
2025-01-30 13:40:00,69.1,69.12,69.08,69.08,8000.0,68.546,68.5659,68.5262,68.5262,8000.0
2025-01-30 13:45:00,69.08,69.12,69.08,69.11,4391.0,68.5262,68.5659,68.5262,68.556,4391.0
2025-01-30 13:50:00,69.11,69.14,69.1,69.13,5175.0,68.556,68.5857,68.546,68.5758,5175.0
2025-01-30 13:55:00,69.12,69.12,69.1,69.1,9232.0,68.5659,68.5659,68.546,68.546,9232.0
2025-01-30 14:00:00,69.1,69.14,69.09,69.13,4272.0,68.546,68.5857,68.5361,68.5758,4272.0
2025-01-30 14:05:00,69.13,69.16,69.13,69.15,6601.0,68.5758,68.6056,68.5758,68.5956,6601.0
2025-01-30 14:10:00,69.14,69.18,69.14,69.16,8072.0,68.5857,68.6254,68.5857,68.6056,8072.0
2025-01-30 14:15:00,69.16,69.16,69.14,69.15,2364.0,68.6056,68.6056,68.5857,68.5956,2364.0
2025-01-30 14:20:00,69.15,69.16,69.13,69.16,2114.0,68.5956,68.6056,68.5758,68.6056,2114.0
2025-01-30 14:25:00,69.15,69.15,69.13,69.14,3812.0,68.5956,68.5956,68.5758,68.5857,3812.0
2025-01-30 14:30:00,69.13,69.14,69.11,69.14,7253.0,68.5758,68.5857,68.556,68.5857,7253.0
2025-01-30 14:35:00,69.13,69.17,69.13,69.16,8662.0,68.5758,68.6155,68.5758,68.6056,8662.0
2025-01-30 14:40:00,69.15,69.2,69.14,69.2,6401.0,68.5956,68.6452,68.5857,68.6452,6401.0
2025-01-30 14:45:00,69.2,69.23,69.19,69.22,6958.0,68.6452,68.675,68.6353,68.6651,6958.0
2025-01-30 14:50:00,69.22,69.22,69.2,69.21,16982.0,68.6651,68.6651,68.6452,68.6552,16982.0
2025-01-30 14:55:00,69.21,69.25,69.2,69.23,68437.0,68.6552,68.6948,68.6452,68.675,68437.0
2025-01-30 15:00:00,69.22,69.26,69.21,69.25,10845.0,68.6651,68.7048,68.6552,68.6948,10845.0
2025-01-30 15:05:00,69.25,69.25,69.22,69.24,48598.0,68.6948,68.6948,68.6651,68.6849,48598.0
2025-01-30 15:10:00,69.24,69.27,69.23,69.26,131647.0,68.6849,68.7147,68.675,68.7048,131647.0
2025-01-30 15:15:00,69.26,69.32,69.25,69.31,79363.0,68.7048,68.7643,68.6948,68.7543,79363.0
2025-01-30 15:20:00,69.3,69.34,69.3,69.33,118263.0,68.7444,68.7841,68.7444,68.7742,118263.0
2025-01-30 15:25:00,69.33,69.36,69.32,69.34,101371.0,68.7742,68.8039,68.7643,68.7841,101371.0
2025-01-30 15:30:00,69.34,69.36,69.33,69.36,66387.0,68.7841,68.8039,68.7742,68.8039,66387.0
2025-01-30 15:35:00,69.35,69.35,69.04,69.05,136541.0,68.794,68.794,68.4865,68.4964,136541.0
2025-01-30 15:40:00,69.03,69.04,68.86,68.92,56019.0,68.4766,68.4865,68.308,68.3675,56019.0
2025-01-30 15:45:00,68.91,69.08,68.89,69.08,47279.0,68.3576,68.5262,68.3377,68.5262,47279.0
2025-01-30 15:50:00,69.08,69.13,69.06,69.12,57289.0,68.5262,68.5758,68.5064,68.5659,57289.0
2025-01-30 15:55:00,69.11,69.16,69.08,69.11,144010.0,68.556,68.6056,68.5262,68.556,144010.0
2025-01-31 09:30:00,68.98,68.98,68.85,68.87,48467.0,68.427,68.427,68.298,68.3179,48467.0
2025-01-31 09:35:00,68.88,68.9,68.83,68.89,47795.0,68.3278,68.3476,68.2782,68.3377,47795.0
2025-01-31 09:40:00,68.88,68.91,68.88,68.9,36516.0,68.3278,68.3576,68.3278,68.3476,36516.0
2025-01-31 09:45:00,68.9,68.92,68.87,68.88,16840.0,68.3476,68.3675,68.3179,68.3278,16840.0
2025-01-31 09:50:00,68.87,68.9,68.84,68.9,17723.0,68.3179,68.3476,68.2881,68.3476,17723.0
2025-01-31 09:55:00,68.88,68.89,68.86,68.87,4025.0,68.3278,68.3377,68.308,68.3179,4025.0
2025-01-31 10:00:00,68.86,68.88,68.82,68.87,6847.0,68.308,68.3278,68.2683,68.3179,6847.0
2025-01-31 10:05:00,68.86,68.86,68.79,68.81,9056.0,68.308,68.308,68.2385,68.2584,9056.0
2025-01-31 10:10:00,68.82,68.86,68.82,68.86,30640.0,68.2683,68.308,68.2683,68.308,30640.0
2025-01-31 10:15:00,68.85,68.88,68.83,68.83,21587.0,68.298,68.3278,68.2782,68.2782,21587.0
2025-01-31 10:20:00,68.85,68.88,68.8,68.88,9943.0,68.298,68.3278,68.2484,68.3278,9943.0
2025-01-31 10:25:00,68.88,68.91,68.87,68.91,12777.0,68.3278,68.3576,68.3179,68.3576,12777.0
2025-01-31 10:30:00,68.91,68.95,68.89,68.95,19479.0,68.3576,68.3972,68.3377,68.3972,19479.0
2025-01-31 10:35:00,68.95,68.96,68.92,68.95,27644.0,68.3972,68.4072,68.3675,68.3972,27644.0
2025-01-31 10:40:00,68.95,68.96,68.89,68.89,65748.0,68.3972,68.4072,68.3377,68.3377,65748.0
2025-01-31 10:45:00,68.89,68.92,68.88,68.92,41324.0,68.3377,68.3675,68.3278,68.3675,41324.0
2025-01-31 10:50:00,68.91,68.92,68.88,68.89,27705.0,68.3576,68.3675,68.3278,68.3377,27705.0
2025-01-31 10:55:00,68.9,68.92,68.88,68.89,28390.0,68.3476,68.3675,68.3278,68.3377,28390.0
2025-01-31 11:00:00,68.89,68.9,68.87,68.88,37810.0,68.3377,68.3476,68.3179,68.3278,37810.0
2025-01-31 11:05:00,68.88,68.88,68.84,68.88,26379.0,68.3278,68.3278,68.2881,68.3278,26379.0
2025-01-31 11:10:00,68.88,68.94,68.88,68.94,71824.0,68.3278,68.3873,68.3278,68.3873,71824.0
2025-01-31 11:15:00,68.94,68.95,68.93,68.94,14458.0,68.3873,68.3972,68.3774,68.3873,14458.0
2025-01-31 11:20:00,68.95,68.98,68.95,68.97,12467.0,68.3972,68.427,68.3972,68.4171,12467.0
2025-01-31 11:25:00,68.97,68.97,68.9,68.92,31240.0,68.4171,68.4171,68.3476,68.3675,31240.0
2025-01-31 11:30:00,68.91,68.96,68.9,68.95,306134.0,68.3576,68.4072,68.3476,68.3972,306134.0
2025-01-31 11:35:00,68.95,68.98,68.93,68.96,338877.0,68.3972,68.427,68.3774,68.4072,338877.0
2025-01-31 11:40:00,68.95,68.97,68.94,68.95,45560.0,68.3972,68.4171,68.3873,68.3972,45560.0
2025-01-31 11:45:00,68.95,68.96,68.94,68.96,32760.0,68.3972,68.4072,68.3873,68.4072,32760.0
2025-01-31 11:50:00,68.96,68.97,68.93,68.97,122268.0,68.4072,68.4171,68.3774,68.4171,122268.0
2025-01-31 11:55:00,68.97,69.0,68.97,68.99,42551.0,68.4171,68.4468,68.4171,68.4369,42551.0
2025-01-31 12:00:00,68.99,69.02,68.99,69.0,15349.0,68.4369,68.4667,68.4369,68.4468,15349.0
2025-01-31 12:05:00,68.99,69.05,68.89,69.02,125299.0,68.4369,68.4964,68.3377,68.4667,125299.0
2025-01-31 12:10:00,69.03,69.08,68.99,69.06,27648.0,68.4766,68.5262,68.4369,68.5064,27648.0
2025-01-31 12:15:00,69.06,69.13,69.03,69.12,22996.0,68.5064,68.5758,68.4766,68.5659,22996.0
2025-01-31 12:20:00,69.15,69.17,69.15,69.16,13413.0,68.5956,68.6155,68.5956,68.6056,13413.0
2025-01-31 12:25:00,69.16,69.17,69.15,69.17,12475.0,68.6056,68.6155,68.5956,68.6155,12475.0
2025-01-31 12:30:00,69.17,69.19,69.16,69.17,13610.0,68.6155,68.6353,68.6056,68.6155,13610.0
2025-01-31 12:35:00,69.16,69.18,69.15,69.16,2974.0,68.6056,68.6254,68.5956,68.6056,2974.0
2025-01-31 12:40:00,69.15,69.16,69.13,69.15,9997.0,68.5956,68.6056,68.5758,68.5956,9997.0
2025-01-31 12:45:00,69.15,69.15,69.1,69.13,5662.0,68.5956,68.5956,68.546,68.5758,5662.0
2025-01-31 12:50:00,69.13,69.16,69.12,69.16,28782.0,68.5758,68.6056,68.5659,68.6056,28782.0
2025-01-31 12:55:00,69.16,69.16,69.12,69.14,17398.0,68.6056,68.6056,68.5659,68.5857,17398.0
2025-01-31 13:00:00,69.14,69.14,69.1,69.12,11122.0,68.5857,68.5857,68.546,68.5659,11122.0
2025-01-31 13:05:00,69.13,69.14,69.09,69.09,47415.0,68.5758,68.5857,68.5361,68.5361,47415.0
2025-01-31 13:10:00,69.09,69.11,69.09,69.1,4151.0,68.5361,68.556,68.5361,68.546,4151.0
2025-01-31 13:15:00,69.11,69.13,68.86,68.87,97227.0,68.556,68.5758,68.308,68.3179,97227.0
2025-01-31 13:20:00,68.87,68.94,68.8,68.84,168385.0,68.3179,68.3873,68.2484,68.2881,168385.0
2025-01-31 13:25:00,68.82,68.82,68.67,68.72,58807.0,68.2683,68.2683,68.1195,68.1691,58807.0
2025-01-31 13:30:00,68.7,68.74,68.58,68.59,20444.0,68.1492,68.1889,68.0302,68.0401,20444.0
2025-01-31 13:35:00,68.56,68.66,68.55,68.65,20064.0,68.0104,68.1096,68.0004,68.0996,20064.0
2025-01-31 13:40:00,68.67,68.72,68.64,68.69,16295.0,68.1195,68.1691,68.0897,68.1393,16295.0
2025-01-31 13:45:00,68.71,68.76,68.69,68.73,8281.0,68.1592,68.2088,68.1393,68.179,8281.0
2025-01-31 13:50:00,68.73,68.75,68.62,68.67,16585.0,68.179,68.1988,68.0699,68.1195,16585.0
2025-01-31 13:55:00,68.67,68.68,68.6,68.63,27579.0,68.1195,68.1294,68.05,68.0798,27579.0
2025-01-31 14:00:00,68.61,68.66,68.59,68.62,16061.0,68.06,68.1096,68.0401,68.0699,16061.0
2025-01-31 14:05:00,68.62,68.62,68.5,68.52,65560.0,68.0699,68.0699,67.9508,67.9707,65560.0
2025-01-31 14:10:00,68.53,68.62,68.52,68.58,15296.0,67.9806,68.0699,67.9707,68.0302,15296.0
2025-01-31 14:15:00,68.6,68.61,68.49,68.52,3891.0,68.05,68.06,67.9409,67.9707,3891.0
2025-01-31 14:20:00,68.52,68.55,68.49,68.55,14854.0,67.9707,68.0004,67.9409,68.0004,14854.0
2025-01-31 14:25:00,68.56,68.58,68.52,68.57,7801.0,68.0104,68.0302,67.9707,68.0203,7801.0
2025-01-31 14:30:00,68.6,68.62,68.56,68.58,7186.0,68.05,68.0699,68.0104,68.0302,7186.0
2025-01-31 14:35:00,68.57,68.57,68.48,68.49,20938.0,68.0203,68.0203,67.931,67.9409,20938.0
2025-01-31 14:40:00,68.5,68.52,68.43,68.43,17118.0,67.9508,67.9707,67.8814,67.8814,17118.0
2025-01-31 14:45:00,68.43,68.47,68.38,68.47,25176.0,67.8814,67.9211,67.8318,67.9211,25176.0
2025-01-31 14:50:00,68.47,68.53,68.46,68.52,98262.0,67.9211,67.9806,67.9112,67.9707,98262.0
2025-01-31 14:55:00,68.53,68.54,68.48,68.5,45808.0,67.9806,67.9905,67.931,67.9508,45808.0
2025-01-31 15:00:00,68.48,68.48,68.36,68.38,35046.0,67.931,67.931,67.812,67.8318,35046.0
2025-01-31 15:05:00,68.38,68.41,68.34,68.36,26010.0,67.8318,67.8616,67.7921,67.812,26010.0
2025-01-31 15:10:00,68.37,68.38,68.33,68.33,21091.0,67.8219,67.8318,67.7822,67.7822,21091.0
2025-01-31 15:15:00,68.34,68.37,68.31,68.34,22969.0,67.7921,67.8219,67.7624,67.7921,22969.0
2025-01-31 15:20:00,68.35,68.35,68.3,68.35,20449.0,67.802,67.802,67.7524,67.802,20449.0
2025-01-31 15:25:00,68.36,68.37,68.29,68.32,32959.0,67.812,67.8219,67.7425,67.7723,32959.0
2025-01-31 15:30:00,68.32,68.35,68.3,68.31,679378.0,67.7723,67.802,67.7524,67.7624,679378.0
2025-01-31 15:35:00,68.31,68.34,68.29,68.31,78141.0,67.7624,67.7921,67.7425,67.7624,78141.0
2025-01-31 15:40:00,68.31,68.36,68.3,68.34,87837.0,67.7624,67.812,67.7524,67.7921,87837.0
2025-01-31 15:45:00,68.34,68.42,68.33,68.41,132744.0,67.7921,67.8715,67.7822,67.8616,132744.0
2025-01-31 15:50:00,68.41,68.43,68.31,68.33,342436.0,67.8616,67.8814,67.7624,67.7822,342436.0
2025-01-31 15:55:00,68.33,68.35,68.27,68.32,559056.0,67.7822,67.802,67.7227,67.7723,559056.0
2025-02-03 09:30:00,67.49,67.56,67.34,67.53,271515.0,66.9489,67.0184,66.8001,66.9886,271515.0
2025-02-03 09:35:00,67.55,67.58,67.5,67.58,72438.0,67.0085,67.0382,66.9589,67.0382,72438.0
2025-02-03 09:40:00,67.58,67.58,67.49,67.51,43386.0,67.0382,67.0382,66.9489,66.9688,43386.0
2025-02-03 09:45:00,67.49,67.52,67.41,67.42,47983.0,66.9489,66.9787,66.8696,66.8795,47983.0
2025-02-03 09:50:00,67.43,67.44,67.31,67.34,83120.0,66.8894,66.8993,66.7704,66.8001,83120.0
2025-02-03 09:55:00,67.35,67.44,67.32,67.36,30854.0,66.8101,66.8993,66.7803,66.82,30854.0
2025-02-03 10:00:00,67.35,67.35,67.26,67.28,60766.0,66.8101,66.8101,66.7208,66.7406,60766.0
2025-02-03 10:05:00,67.28,67.47,67.27,67.44,65733.0,66.7406,66.9291,66.7307,66.8993,65733.0
2025-02-03 10:10:00,67.44,67.44,67.33,67.36,45447.0,66.8993,66.8993,66.7902,66.82,45447.0
2025-02-03 10:15:00,67.36,67.39,67.35,67.37,54866.0,66.82,66.8497,66.8101,66.8299,54866.0
2025-02-03 10:20:00,67.37,67.76,67.35,67.7,234299.0,66.8299,67.2168,66.8101,67.1573,234299.0
2025-02-03 10:25:00,67.69,67.81,67.6,67.77,199485.0,67.1473,67.2664,67.0581,67.2267,199485.0
2025-02-03 10:30:00,67.77,67.83,67.68,67.81,48330.0,67.2267,67.2862,67.1374,67.2664,48330.0
2025-02-03 10:35:00,67.84,67.88,67.77,67.84,46320.0,67.2961,67.3358,67.2267,67.2961,46320.0
2025-02-03 10:40:00,67.83,68.08,67.79,68.02,65139.0,67.2862,67.5342,67.2465,67.4747,65139.0
2025-02-03 10:45:00,68.01,68.01,67.88,67.93,48853.0,67.4648,67.4648,67.3358,67.3854,48853.0
2025-02-03 10:50:00,67.94,68.02,67.94,67.98,100031.0,67.3953,67.4747,67.3953,67.435,100031.0
2025-02-03 10:55:00,67.98,68.05,67.95,68.03,113851.0,67.435,67.5045,67.4053,67.4846,113851.0
2025-02-03 11:00:00,68.02,68.08,67.84,67.98,171125.0,67.4747,67.5342,67.2961,67.435,171125.0
2025-02-03 11:05:00,67.99,68.02,67.87,67.98,57082.0,67.4449,67.4747,67.3259,67.435,57082.0
2025-02-03 11:10:00,68.0,68.08,67.99,68.05,26923.0,67.4549,67.5342,67.4449,67.5045,26923.0
2025-02-03 11:15:00,68.06,68.09,68.02,68.08,19448.0,67.5144,67.5441,67.4747,67.5342,19448.0
2025-02-03 11:20:00,68.09,68.09,68.03,68.05,23769.0,67.5441,67.5441,67.4846,67.5045,23769.0
2025-02-03 11:25:00,68.04,68.06,67.94,67.99,62488.0,67.4945,67.5144,67.3953,67.4449,62488.0
2025-02-03 11:30:00,67.98,68.05,67.95,68.05,19539.0,67.435,67.5045,67.4053,67.5045,19539.0
2025-02-03 11:35:00,68.05,68.1,68.05,68.09,36290.0,67.5045,67.554,67.5045,67.5441,36290.0
2025-02-03 11:40:00,68.08,68.11,67.99,68.06,46659.0,67.5342,67.564,67.4449,67.5144,46659.0
2025-02-03 11:45:00,68.06,68.07,67.96,67.98,91119.0,67.5144,67.5243,67.4152,67.435,91119.0
2025-02-03 11:50:00,67.98,68.04,67.97,68.01,81348.0,67.435,67.4945,67.4251,67.4648,81348.0
2025-02-03 11:55:00,68.0,68.0,67.85,67.88,46762.0,67.4549,67.4549,67.3061,67.3358,46762.0
2025-02-03 12:00:00,67.88,67.91,67.84,67.9,35006.0,67.3358,67.3656,67.2961,67.3557,35006.0
2025-02-03 12:05:00,67.91,67.93,67.86,67.93,12452.0,67.3656,67.3854,67.316,67.3854,12452.0
2025-02-03 12:10:00,67.93,67.94,67.87,67.87,15228.0,67.3854,67.3953,67.3259,67.3259,15228.0
2025-02-03 12:15:00,67.87,67.87,67.82,67.86,32308.0,67.3259,67.3259,67.2763,67.316,32308.0
2025-02-03 12:20:00,67.87,67.96,67.86,67.96,60807.0,67.3259,67.4152,67.316,67.4152,60807.0
2025-02-03 12:25:00,67.97,67.99,67.88,67.88,35449.0,67.4251,67.4449,67.3358,67.3358,35449.0
2025-02-03 12:30:00,67.88,67.88,67.81,67.82,22064.0,67.3358,67.3358,67.2664,67.2763,22064.0
2025-02-03 12:35:00,67.81,67.82,67.78,67.79,111777.0,67.2664,67.2763,67.2366,67.2465,111777.0
2025-02-03 12:40:00,67.8,67.81,67.76,67.77,21676.0,67.2565,67.2664,67.2168,67.2267,21676.0
2025-02-03 12:45:00,67.78,67.81,67.75,67.78,37772.0,67.2366,67.2664,67.2069,67.2366,37772.0
2025-02-03 12:50:00,67.78,67.87,67.78,67.86,16501.0,67.2366,67.3259,67.2366,67.316,16501.0
2025-02-03 12:55:00,67.87,67.89,67.65,67.81,314524.0,67.3259,67.3457,67.1077,67.2664,314524.0
2025-02-03 13:00:00,67.8,67.85,67.7,67.82,30273.0,67.2565,67.3061,67.1573,67.2763,30273.0
2025-02-03 13:05:00,67.82,67.89,67.77,67.78,38378.0,67.2763,67.3457,67.2267,67.2366,38378.0
2025-02-03 13:10:00,67.78,67.86,67.75,67.83,34210.0,67.2366,67.316,67.2069,67.2862,34210.0
2025-02-03 13:15:00,67.84,67.88,67.8,67.82,40045.0,67.2961,67.3358,67.2565,67.2763,40045.0
2025-02-03 13:20:00,67.82,67.85,67.79,67.81,20958.0,67.2763,67.3061,67.2465,67.2664,20958.0
2025-02-03 13:25:00,67.81,67.86,67.81,67.82,21143.0,67.2664,67.316,67.2664,67.2763,21143.0
2025-02-03 13:30:00,67.84,67.88,67.81,67.87,20167.0,67.2961,67.3358,67.2664,67.3259,20167.0
2025-02-03 13:35:00,67.88,67.89,67.81,67.83,23924.0,67.3358,67.3457,67.2664,67.2862,23924.0
2025-02-03 13:40:00,67.83,67.83,67.74,67.78,11794.0,67.2862,67.2862,67.1969,67.2366,11794.0
2025-02-03 13:45:00,67.78,67.84,67.77,67.82,15266.0,67.2366,67.2961,67.2267,67.2763,15266.0
2025-02-03 13:50:00,67.83,67.85,67.83,67.84,8036.0,67.2862,67.3061,67.2862,67.2961,8036.0
2025-02-03 13:55:00,67.83,67.85,67.8,67.83,11648.0,67.2862,67.3061,67.2565,67.2862,11648.0
2025-02-03 14:00:00,67.83,67.86,67.82,67.86,14109.0,67.2862,67.316,67.2763,67.316,14109.0
2025-02-03 14:05:00,67.86,67.87,67.83,67.86,9315.0,67.316,67.3259,67.2862,67.316,9315.0
2025-02-03 14:10:00,67.86,67.93,67.86,67.92,11195.0,67.316,67.3854,67.316,67.3755,11195.0
2025-02-03 14:15:00,67.92,67.95,67.92,67.93,10017.0,67.3755,67.4053,67.3755,67.3854,10017.0
2025-02-03 14:20:00,67.93,67.95,67.91,67.95,12535.0,67.3854,67.4053,67.3656,67.4053,12535.0
2025-02-03 14:25:00,67.94,67.95,67.91,67.91,13125.0,67.3953,67.4053,67.3656,67.3656,13125.0
2025-02-03 14:30:00,67.91,67.93,67.91,67.92,10350.0,67.3656,67.3854,67.3656,67.3755,10350.0
2025-02-03 14:35:00,67.91,67.91,67.87,67.9,22077.0,67.3656,67.3656,67.3259,67.3557,22077.0
2025-02-03 14:40:00,67.89,67.95,67.88,67.95,10000.0,67.3457,67.4053,67.3358,67.4053,10000.0
2025-02-03 14:45:00,67.94,67.97,67.93,67.94,105607.0,67.3953,67.4251,67.3854,67.3953,105607.0
2025-02-03 14:50:00,67.94,67.95,67.92,67.93,21301.0,67.3953,67.4053,67.3755,67.3854,21301.0
2025-02-03 14:55:00,67.93,67.94,67.86,67.9,22499.0,67.3854,67.3953,67.316,67.3557,22499.0
2025-02-03 15:00:00,67.9,67.94,67.86,67.92,13823.0,67.3557,67.3953,67.316,67.3755,13823.0
2025-02-03 15:05:00,67.91,67.91,67.86,67.88,11994.0,67.3656,67.3656,67.316,67.3358,11994.0
2025-02-03 15:10:00,67.87,67.89,67.85,67.86,15184.0,67.3259,67.3457,67.3061,67.316,15184.0
2025-02-03 15:15:00,67.86,67.91,67.86,67.91,20714.0,67.316,67.3656,67.316,67.3656,20714.0
2025-02-03 15:20:00,67.91,67.93,67.88,67.89,30026.0,67.3656,67.3854,67.3358,67.3457,30026.0
2025-02-03 15:25:00,67.89,67.89,67.83,67.84,25711.0,67.3457,67.3457,67.2862,67.2961,25711.0
2025-02-03 15:30:00,67.83,67.87,67.81,67.84,40193.0,67.2862,67.3259,67.2664,67.2961,40193.0
2025-02-03 15:35:00,67.83,67.87,67.82,67.84,36287.0,67.2862,67.3259,67.2763,67.2961,36287.0
2025-02-03 15:40:00,67.84,67.85,67.76,67.78,61575.0,67.2961,67.3061,67.2168,67.2366,61575.0
2025-02-03 15:45:00,67.78,67.78,67.73,67.77,47892.0,67.2366,67.2366,67.187,67.2267,47892.0
2025-02-03 15:50:00,67.77,67.8,67.71,67.72,163991.0,67.2267,67.2565,67.1672,67.1771,163991.0
2025-02-03 15:55:00,67.71,67.72,67.65,67.67,532261.0,67.1672,67.1771,67.1077,67.1275,532261.0
2025-02-04 09:30:00,67.66,67.72,67.65,67.69,126504.0,67.1176,67.1771,67.1077,67.1473,126504.0
2025-02-04 09:35:00,67.69,67.71,67.66,67.69,64027.0,67.1473,67.1672,67.1176,67.1473,64027.0
2025-02-04 09:40:00,67.7,67.76,67.69,67.75,56245.0,67.1573,67.2168,67.1473,67.2069,56245.0
2025-02-04 09:45:00,67.75,67.8,67.75,67.79,13478.0,67.2069,67.2565,67.2069,67.2465,13478.0
2025-02-04 09:50:00,67.8,67.86,67.78,67.85,9022.0,67.2565,67.316,67.2366,67.3061,9022.0
2025-02-04 09:55:00,67.85,67.87,67.83,67.86,23357.0,67.3061,67.3259,67.2862,67.316,23357.0
2025-02-04 10:00:00,67.87,67.99,67.87,67.98,22184.0,67.3259,67.4449,67.3259,67.435,22184.0
2025-02-04 10:05:00,67.98,68.01,67.93,67.98,17986.0,67.435,67.4648,67.3854,67.435,17986.0
2025-02-04 10:10:00,67.98,68.05,67.97,67.98,68582.0,67.435,67.5045,67.4251,67.435,68582.0
2025-02-04 10:15:00,67.98,68.12,67.98,68.11,21258.0,67.435,67.5739,67.435,67.564,21258.0
2025-02-04 10:20:00,68.11,68.11,68.06,68.07,15276.0,67.564,67.564,67.5144,67.5243,15276.0
2025-02-04 10:25:00,68.07,68.08,68.03,68.05,7817.0,67.5243,67.5342,67.4846,67.5045,7817.0
2025-02-04 10:30:00,68.06,68.08,68.03,68.05,21907.0,67.5144,67.5342,67.4846,67.5045,21907.0
2025-02-04 10:35:00,68.05,68.12,68.05,68.11,8248.0,67.5045,67.5739,67.5045,67.564,8248.0
2025-02-04 10:40:00,68.1,68.12,68.07,68.1,81472.0,67.554,67.5739,67.5243,67.554,81472.0
2025-02-04 10:45:00,68.1,68.12,68.07,68.12,13100.0,67.554,67.5739,67.5243,67.5739,13100.0
2025-02-04 10:50:00,68.12,68.16,68.09,68.15,16507.0,67.5739,67.6136,67.5441,67.6036,16507.0
2025-02-04 10:55:00,68.15,68.15,68.04,68.05,10293.0,67.6036,67.6036,67.4945,67.5045,10293.0
2025-02-04 11:00:00,68.05,68.18,68.04,68.17,21569.0,67.5045,67.6334,67.4945,67.6235,21569.0
2025-02-04 11:05:00,68.17,68.2,68.16,68.18,10204.0,67.6235,67.6532,67.6136,67.6334,10204.0
2025-02-04 11:10:00,68.19,68.2,68.16,68.17,14850.0,67.6433,67.6532,67.6136,67.6235,14850.0
2025-02-04 11:15:00,68.17,68.23,68.17,68.19,11690.0,67.6235,67.683,67.6235,67.6433,11690.0
2025-02-04 11:20:00,68.19,68.2,68.16,68.2,10731.0,67.6433,67.6532,67.6136,67.6532,10731.0
2025-02-04 11:25:00,68.2,68.25,68.2,68.25,9566.0,67.6532,67.7028,67.6532,67.7028,9566.0
2025-02-04 11:30:00,68.26,68.27,68.21,68.21,10480.0,67.7128,67.7227,67.6632,67.6632,10480.0
2025-02-04 11:35:00,68.21,68.21,68.17,68.18,69864.0,67.6632,67.6632,67.6235,67.6334,69864.0
2025-02-04 11:40:00,68.18,68.2,68.12,68.14,15800.0,67.6334,67.6532,67.5739,67.5937,15800.0
2025-02-04 11:45:00,68.15,68.17,68.15,68.15,10956.0,67.6036,67.6235,67.6036,67.6036,10956.0
2025-02-04 11:50:00,68.15,68.17,68.13,68.16,10889.0,67.6036,67.6235,67.5838,67.6136,10889.0
2025-02-04 11:55:00,68.15,68.17,68.14,68.16,23315.0,67.6036,67.6235,67.5937,67.6136,23315.0
2025-02-04 12:00:00,68.16,68.18,68.14,68.17,12755.0,67.6136,67.6334,67.5937,67.6235,12755.0
2025-02-04 12:05:00,68.17,68.19,68.14,68.15,11260.0,67.6235,67.6433,67.5937,67.6036,11260.0
2025-02-04 12:10:00,68.14,68.18,68.13,68.17,19311.0,67.5937,67.6334,67.5838,67.6235,19311.0
2025-02-04 12:15:00,68.17,68.19,68.08,68.13,137281.0,67.6235,67.6433,67.5342,67.5838,137281.0
2025-02-04 12:20:00,68.13,68.14,68.08,68.13,18081.0,67.5838,67.5937,67.5342,67.5838,18081.0
2025-02-04 12:25:00,68.12,68.12,68.06,68.06,21916.0,67.5739,67.5739,67.5144,67.5144,21916.0
2025-02-04 12:30:00,68.07,68.13,68.06,68.12,26724.0,67.5243,67.5838,67.5144,67.5739,26724.0
2025-02-04 12:35:00,68.13,68.18,68.12,68.16,17231.0,67.5838,67.6334,67.5739,67.6136,17231.0
2025-02-04 12:40:00,68.16,68.18,68.14,68.16,12387.0,67.6136,67.6334,67.5937,67.6136,12387.0
2025-02-04 12:45:00,68.16,68.18,68.15,68.16,4536.0,67.6136,67.6334,67.6036,67.6136,4536.0
2025-02-04 12:50:00,68.16,68.18,68.15,68.17,5250.0,67.6136,67.6334,67.6036,67.6235,5250.0
2025-02-04 12:55:00,68.17,68.22,68.16,68.22,7679.0,67.6235,67.6731,67.6136,67.6731,7679.0
2025-02-04 13:00:00,68.21,68.22,68.17,68.18,3816.0,67.6632,67.6731,67.6235,67.6334,3816.0
2025-02-04 13:05:00,68.17,68.18,68.15,68.17,7955.0,67.6235,67.6334,67.6036,67.6235,7955.0
2025-02-04 13:10:00,68.17,68.24,68.16,68.22,12822.0,67.6235,67.6929,67.6136,67.6731,12822.0
2025-02-04 13:15:00,68.22,68.24,68.22,68.22,9862.0,67.6731,67.6929,67.6731,67.6731,9862.0
2025-02-04 13:20:00,68.21,68.24,68.21,68.23,17762.0,67.6632,67.6929,67.6632,67.683,17762.0
2025-02-04 13:25:00,68.23,68.24,68.18,68.19,5377.0,67.683,67.6929,67.6334,67.6433,5377.0
2025-02-04 13:30:00,68.18,68.2,68.18,68.18,8179.0,67.6334,67.6532,67.6334,67.6334,8179.0
2025-02-04 13:35:00,68.18,68.18,68.15,68.16,5302.0,67.6334,67.6334,67.6036,67.6136,5302.0
2025-02-04 13:40:00,68.16,68.18,68.16,68.17,15246.0,67.6136,67.6334,67.6136,67.6235,15246.0
2025-02-04 13:45:00,68.17,68.17,68.15,68.17,12829.0,67.6235,67.6235,67.6036,67.6235,12829.0
2025-02-04 13:50:00,68.17,68.18,68.16,68.17,16802.0,67.6235,67.6334,67.6136,67.6235,16802.0
2025-02-04 13:55:00,68.16,68.17,68.13,68.14,9722.0,67.6136,67.6235,67.5838,67.5937,9722.0
2025-02-04 14:00:00,68.14,68.2,68.11,68.2,14948.0,67.5937,67.6532,67.564,67.6532,14948.0
2025-02-04 14:05:00,68.2,68.23,68.19,68.23,7186.0,67.6532,67.683,67.6433,67.683,7186.0
2025-02-04 14:10:00,68.23,68.24,68.21,68.23,13656.0,67.683,67.6929,67.6632,67.683,13656.0
2025-02-04 14:15:00,68.23,68.24,68.21,68.23,16266.0,67.683,67.6929,67.6632,67.683,16266.0
2025-02-04 14:20:00,68.23,68.25,68.21,68.23,7012.0,67.683,67.7028,67.6632,67.683,7012.0
2025-02-04 14:25:00,68.23,68.23,68.2,68.2,9859.0,67.683,67.683,67.6532,67.6532,9859.0
2025-02-04 14:30:00,68.2,68.26,68.2,68.26,7729.0,67.6532,67.7128,67.6532,67.7128,7729.0
2025-02-04 14:35:00,68.26,68.28,68.23,68.23,8165.0,67.7128,67.7326,67.683,67.683,8165.0
2025-02-04 14:40:00,68.24,68.25,68.23,68.25,95321.0,67.6929,67.7028,67.683,67.7028,95321.0
2025-02-04 14:45:00,68.25,68.26,68.21,68.23,17476.0,67.7028,67.7128,67.6632,67.683,17476.0
2025-02-04 14:50:00,68.23,68.27,68.23,68.25,17559.0,67.683,67.7227,67.683,67.7028,17559.0
2025-02-04 14:55:00,68.25,68.26,68.18,68.23,108445.0,67.7028,67.7128,67.6334,67.683,108445.0
2025-02-04 15:00:00,68.23,68.25,68.19,68.23,53749.0,67.683,67.7028,67.6433,67.683,53749.0
2025-02-04 15:05:00,68.23,68.26,68.22,68.26,14289.0,67.683,67.7128,67.6731,67.7128,14289.0
2025-02-04 15:10:00,68.26,68.27,68.24,68.27,34628.0,67.7128,67.7227,67.6929,67.7227,34628.0
2025-02-04 15:15:00,68.27,68.27,68.22,68.25,26199.0,67.7227,67.7227,67.6731,67.7028,26199.0
2025-02-04 15:20:00,68.25,68.25,68.2,68.21,33333.0,67.7028,67.7028,67.6532,67.6632,33333.0
2025-02-04 15:25:00,68.2,68.21,68.18,68.2,27624.0,67.6532,67.6632,67.6334,67.6532,27624.0
2025-02-04 15:30:00,68.2,68.23,68.19,68.22,32055.0,67.6532,67.683,67.6433,67.6731,32055.0
2025-02-04 15:35:00,68.22,68.26,68.21,68.25,13606.0,67.6731,67.7128,67.6632,67.7028,13606.0
2025-02-04 15:40:00,68.26,68.26,68.24,68.25,11927.0,67.7128,67.7128,67.6929,67.7028,11927.0
2025-02-04 15:45:00,68.25,68.25,68.2,68.22,72458.0,67.7028,67.7028,67.6532,67.6731,72458.0
2025-02-04 15:50:00,68.21,68.28,68.21,68.28,81541.0,67.6632,67.7326,67.6632,67.7326,81541.0
2025-02-04 15:55:00,68.28,68.31,68.26,68.27,211164.0,67.7326,67.7624,67.7128,67.7227,211164.0
2025-02-05 09:30:00,68.68,68.73,68.66,68.67,225429.0,68.1294,68.179,68.1096,68.1195,225429.0
2025-02-05 09:35:00,68.67,68.72,68.65,68.7,86102.0,68.1195,68.1691,68.0996,68.1492,86102.0
2025-02-05 09:40:00,68.7,68.7,68.63,68.65,62892.0,68.1492,68.1492,68.0798,68.0996,62892.0
2025-02-05 09:45:00,68.65,68.66,68.62,68.63,25796.0,68.0996,68.1096,68.0699,68.0798,25796.0
2025-02-05 09:50:00,68.62,68.64,68.59,68.62,21193.0,68.0699,68.0897,68.0401,68.0699,21193.0
2025-02-05 09:55:00,68.62,68.62,68.57,68.62,8176.0,68.0699,68.0699,68.0203,68.0699,8176.0
2025-02-05 10:00:00,68.63,68.8,68.55,68.55,75629.0,68.0798,68.2484,68.0004,68.0004,75629.0
2025-02-05 10:05:00,68.55,68.65,68.52,68.64,31944.0,68.0004,68.0996,67.9707,68.0897,31944.0
2025-02-05 10:10:00,68.67,68.71,68.63,68.71,25041.0,68.1195,68.1592,68.0798,68.1592,25041.0
2025-02-05 10:15:00,68.7,68.72,68.69,68.7,28467.0,68.1492,68.1691,68.1393,68.1492,28467.0
2025-02-05 10:20:00,68.7,68.73,68.64,68.73,42254.0,68.1492,68.179,68.0897,68.179,42254.0
2025-02-05 10:25:00,68.73,68.73,68.7,68.73,24047.0,68.179,68.179,68.1492,68.179,24047.0
2025-02-05 10:30:00,68.73,68.74,68.66,68.73,30167.0,68.179,68.1889,68.1096,68.179,30167.0
2025-02-05 10:35:00,68.72,68.76,68.71,68.76,36579.0,68.1691,68.2088,68.1592,68.2088,36579.0
2025-02-05 10:40:00,68.76,68.81,68.75,68.8,29417.0,68.2088,68.2584,68.1988,68.2484,29417.0
2025-02-05 10:45:00,68.81,68.81,68.73,68.77,34821.0,68.2584,68.2584,68.179,68.2187,34821.0
2025-02-05 10:50:00,68.77,68.81,68.76,68.79,15065.0,68.2187,68.2584,68.2088,68.2385,15065.0
2025-02-05 10:55:00,68.79,68.82,68.76,68.81,10203.0,68.2385,68.2683,68.2088,68.2584,10203.0
2025-02-05 11:00:00,68.81,68.82,68.77,68.78,15741.0,68.2584,68.2683,68.2187,68.2286,15741.0
2025-02-05 11:05:00,68.78,68.8,68.76,68.79,63374.0,68.2286,68.2484,68.2088,68.2385,63374.0
2025-02-05 11:10:00,68.78,68.78,68.74,68.76,42785.0,68.2286,68.2286,68.1889,68.2088,42785.0
2025-02-05 11:15:00,68.76,68.76,68.7,68.73,26156.0,68.2088,68.2088,68.1492,68.179,26156.0
2025-02-05 11:20:00,68.73,68.78,68.72,68.78,21812.0,68.179,68.2286,68.1691,68.2286,21812.0
2025-02-05 11:25:00,68.78,68.81,68.76,68.8,42107.0,68.2286,68.2584,68.2088,68.2484,42107.0
2025-02-05 11:30:00,68.81,68.87,68.8,68.86,40029.0,68.2584,68.3179,68.2484,68.308,40029.0
2025-02-05 11:35:00,68.86,68.92,68.85,68.9,17644.0,68.308,68.3675,68.298,68.3476,17644.0
2025-02-05 11:40:00,68.91,68.91,68.86,68.88,18900.0,68.3576,68.3576,68.308,68.3278,18900.0
2025-02-05 11:45:00,68.88,68.89,68.86,68.89,7580.0,68.3278,68.3377,68.308,68.3377,7580.0
2025-02-05 11:50:00,68.89,68.95,68.88,68.92,25214.0,68.3377,68.3972,68.3278,68.3675,25214.0
2025-02-05 11:55:00,68.92,68.94,68.91,68.94,7596.0,68.3675,68.3873,68.3576,68.3873,7596.0
2025-02-05 12:00:00,68.94,68.97,68.94,68.95,23165.0,68.3873,68.4171,68.3873,68.3972,23165.0
2025-02-05 12:05:00,68.95,68.96,68.91,68.92,12562.0,68.3972,68.4072,68.3576,68.3675,12562.0
2025-02-05 12:10:00,68.91,68.93,68.91,68.92,16711.0,68.3576,68.3774,68.3576,68.3675,16711.0
2025-02-05 12:15:00,68.91,68.92,68.86,68.88,22984.0,68.3576,68.3675,68.308,68.3278,22984.0
2025-02-05 12:20:00,68.88,68.88,68.83,68.85,13172.0,68.3278,68.3278,68.2782,68.298,13172.0
2025-02-05 12:25:00,68.84,68.86,68.84,68.84,9551.0,68.2881,68.308,68.2881,68.2881,9551.0
2025-02-05 12:30:00,68.84,68.86,68.83,68.84,15556.0,68.2881,68.308,68.2782,68.2881,15556.0
2025-02-05 12:35:00,68.84,68.89,68.84,68.86,18393.0,68.2881,68.3377,68.2881,68.308,18393.0
2025-02-05 12:40:00,68.87,68.88,68.84,68.87,21815.0,68.3179,68.3278,68.2881,68.3179,21815.0
2025-02-05 12:45:00,68.87,68.9,68.87,68.89,13540.0,68.3179,68.3476,68.3179,68.3377,13540.0
2025-02-05 12:50:00,68.89,68.94,68.87,68.94,12780.0,68.3377,68.3873,68.3179,68.3873,12780.0
2025-02-05 12:55:00,68.93,68.94,68.91,68.94,8692.0,68.3774,68.3873,68.3576,68.3873,8692.0
2025-02-05 13:00:00,68.93,68.97,68.93,68.95,8596.0,68.3774,68.4171,68.3774,68.3972,8596.0
2025-02-05 13:05:00,68.95,68.96,68.9,68.91,8899.0,68.3972,68.4072,68.3476,68.3576,8899.0
2025-02-05 13:10:00,68.91,68.94,68.9,68.94,5800.0,68.3576,68.3873,68.3476,68.3873,5800.0
2025-02-05 13:15:00,68.94,68.97,68.93,68.97,8389.0,68.3873,68.4171,68.3774,68.4171,8389.0
2025-02-05 13:20:00,68.97,68.98,68.95,68.95,17993.0,68.4171,68.427,68.3972,68.3972,17993.0
2025-02-05 13:25:00,68.95,68.96,68.92,68.96,6660.0,68.3972,68.4072,68.3675,68.4072,6660.0
2025-02-05 13:30:00,68.96,68.99,68.95,68.99,2777.0,68.4072,68.4369,68.3972,68.4369,2777.0
2025-02-05 13:35:00,69.0,69.05,68.99,69.04,7043.0,68.4468,68.4964,68.4369,68.4865,7043.0
2025-02-05 13:40:00,69.05,69.07,69.03,69.05,9944.0,68.4964,68.5163,68.4766,68.4964,9944.0
2025-02-05 13:45:00,69.04,69.05,69.03,69.04,4004.0,68.4865,68.4964,68.4766,68.4865,4004.0
2025-02-05 13:50:00,69.03,69.04,69.0,69.02,6280.0,68.4766,68.4865,68.4468,68.4667,6280.0
2025-02-05 13:55:00,69.02,69.04,68.99,69.02,3820.0,68.4667,68.4865,68.4369,68.4667,3820.0
2025-02-05 14:00:00,69.03,69.04,69.02,69.02,9740.0,68.4766,68.4865,68.4667,68.4667,9740.0
2025-02-05 14:05:00,69.02,69.05,69.01,69.03,7632.0,68.4667,68.4964,68.4568,68.4766,7632.0
2025-02-05 14:10:00,69.03,69.04,69.01,69.03,9288.0,68.4766,68.4865,68.4568,68.4766,9288.0
2025-02-05 14:15:00,69.02,69.03,69.01,69.02,4422.0,68.4667,68.4766,68.4568,68.4667,4422.0
2025-02-05 14:20:00,69.02,69.02,69.0,69.01,8446.0,68.4667,68.4667,68.4468,68.4568,8446.0
2025-02-05 14:25:00,69.02,69.03,69.0,69.02,11359.0,68.4667,68.4766,68.4468,68.4667,11359.0
2025-02-05 14:30:00,69.02,69.03,69.0,69.01,24403.0,68.4667,68.4766,68.4468,68.4568,24403.0
2025-02-05 14:35:00,69.02,69.03,69.0,69.02,69550.0,68.4667,68.4766,68.4468,68.4667,69550.0
2025-02-05 14:40:00,69.02,69.03,69.0,69.02,79362.0,68.4667,68.4766,68.4468,68.4667,79362.0
2025-02-05 14:45:00,69.02,69.02,69.0,69.01,81455.0,68.4667,68.4667,68.4468,68.4568,81455.0
2025-02-05 14:50:00,69.0,69.02,68.99,69.0,14439.0,68.4468,68.4667,68.4369,68.4468,14439.0
2025-02-05 14:55:00,69.02,69.02,68.99,69.0,13039.0,68.4667,68.4667,68.4369,68.4468,13039.0
2025-02-05 15:00:00,69.01,69.02,68.99,69.01,12729.0,68.4568,68.4667,68.4369,68.4568,12729.0
2025-02-05 15:05:00,68.99,69.0,68.96,68.96,20401.0,68.4369,68.4468,68.4072,68.4072,20401.0
2025-02-05 15:10:00,68.96,68.96,68.93,68.94,11067.0,68.4072,68.4072,68.3774,68.3873,11067.0
2025-02-05 15:15:00,68.94,68.96,68.93,68.95,15832.0,68.3873,68.4072,68.3774,68.3972,15832.0
2025-02-05 15:20:00,68.95,68.99,68.95,68.98,27025.0,68.3972,68.4369,68.3972,68.427,27025.0
2025-02-05 15:25:00,68.98,69.03,68.97,69.02,15784.0,68.427,68.4766,68.4171,68.4667,15784.0
2025-02-05 15:30:00,69.02,69.03,69.01,69.03,19472.0,68.4667,68.4766,68.4568,68.4766,19472.0
2025-02-05 15:35:00,69.03,69.03,69.0,69.01,20817.0,68.4766,68.4766,68.4468,68.4568,20817.0
2025-02-05 15:40:00,69.01,69.01,68.97,68.97,23249.0,68.4568,68.4568,68.4171,68.4171,23249.0
2025-02-05 15:45:00,68.97,69.06,68.97,69.06,501341.0,68.4171,68.5064,68.4171,68.5064,501341.0
2025-02-05 15:50:00,69.05,69.09,69.04,69.08,226100.0,68.4964,68.5361,68.4865,68.5262,226100.0
2025-02-05 15:55:00,69.08,69.14,69.07,69.12,1259479.0,68.5262,68.5857,68.5163,68.5659,1259479.0
2025-02-06 09:30:00,69.28,69.31,69.21,69.28,237640.0,68.7246,68.7543,68.6552,68.7246,237640.0
2025-02-06 09:35:00,69.29,69.31,69.26,69.31,96016.0,68.7345,68.7543,68.7048,68.7543,96016.0
2025-02-06 09:40:00,69.3,69.35,69.28,69.34,104485.0,68.7444,68.794,68.7246,68.7841,104485.0
2025-02-06 09:45:00,69.34,69.35,69.28,69.3,51991.0,68.7841,68.794,68.7246,68.7444,51991.0
2025-02-06 09:50:00,69.3,69.31,69.27,69.27,24709.0,68.7444,68.7543,68.7147,68.7147,24709.0
2025-02-06 09:55:00,69.27,69.27,69.21,69.23,33109.0,68.7147,68.7147,68.6552,68.675,33109.0
2025-02-06 10:00:00,69.23,69.29,69.22,69.28,76707.0,68.675,68.7345,68.6651,68.7246,76707.0
2025-02-06 10:05:00,69.29,69.34,69.28,69.33,17278.0,68.7345,68.7841,68.7246,68.7742,17278.0
2025-02-06 10:10:00,69.33,69.35,69.32,69.33,25094.0,68.7742,68.794,68.7643,68.7742,25094.0
2025-02-06 10:15:00,69.34,69.37,69.34,69.36,44385.0,68.7841,68.8139,68.7841,68.8039,44385.0
2025-02-06 10:20:00,69.37,69.38,69.32,69.34,4538.0,68.8139,68.8238,68.7643,68.7841,4538.0
2025-02-06 10:25:00,69.34,69.35,69.32,69.32,13875.0,68.7841,68.794,68.7643,68.7643,13875.0
2025-02-06 10:30:00,69.32,69.36,69.3,69.34,16941.0,68.7643,68.8039,68.7444,68.7841,16941.0
2025-02-06 10:35:00,69.35,69.37,69.3,69.31,115612.0,68.794,68.8139,68.7444,68.7543,115612.0
2025-02-06 10:40:00,69.31,69.36,69.3,69.33,102734.0,68.7543,68.8039,68.7444,68.7742,102734.0
2025-02-06 10:45:00,69.34,69.37,69.33,69.35,34578.0,68.7841,68.8139,68.7742,68.794,34578.0
2025-02-06 10:50:00,69.36,69.4,69.36,69.39,34652.0,68.8039,68.8436,68.8039,68.8337,34652.0
2025-02-06 10:55:00,69.4,69.41,69.38,69.39,21068.0,68.8436,68.8535,68.8238,68.8337,21068.0
2025-02-06 11:00:00,69.39,69.41,69.38,69.4,19677.0,68.8337,68.8535,68.8238,68.8436,19677.0
2025-02-06 11:05:00,69.41,69.44,69.4,69.42,33225.0,68.8535,68.8833,68.8436,68.8635,33225.0
2025-02-06 11:10:00,69.42,69.47,69.42,69.47,36494.0,68.8635,68.9131,68.8635,68.9131,36494.0
2025-02-06 11:15:00,69.46,69.48,69.45,69.47,9944.0,68.9031,68.923,68.8932,68.9131,9944.0
2025-02-06 11:20:00,69.47,69.5,69.46,69.5,23810.0,68.9131,68.9428,68.9031,68.9428,23810.0
2025-02-06 11:25:00,69.5,69.52,69.48,69.48,41285.0,68.9428,68.9627,68.923,68.923,41285.0
2025-02-06 11:30:00,69.48,69.49,69.45,69.46,30594.0,68.923,68.9329,68.8932,68.9031,30594.0
2025-02-06 11:35:00,69.46,69.48,69.4,69.42,20757.0,68.9031,68.923,68.8436,68.8635,20757.0
2025-02-06 11:40:00,69.42,69.42,69.39,69.4,26567.0,68.8635,68.8635,68.8337,68.8436,26567.0
2025-02-06 11:45:00,69.4,69.4,69.38,69.39,116435.0,68.8436,68.8436,68.8238,68.8337,116435.0
2025-02-06 11:50:00,69.38,69.41,69.37,69.39,32252.0,68.8238,68.8535,68.8139,68.8337,32252.0
2025-02-06 11:55:00,69.39,69.4,69.35,69.36,163222.0,68.8337,68.8436,68.794,68.8039,163222.0
2025-02-06 12:00:00,69.36,69.37,69.31,69.37,131838.0,68.8039,68.8139,68.7543,68.8139,131838.0
2025-02-06 12:05:00,69.37,69.38,69.34,69.35,19575.0,68.8139,68.8238,68.7841,68.794,19575.0
2025-02-06 12:10:00,69.36,69.37,69.34,69.36,13055.0,68.8039,68.8139,68.7841,68.8039,13055.0
2025-02-06 12:15:00,69.36,69.4,69.35,69.4,11739.0,68.8039,68.8436,68.794,68.8436,11739.0
2025-02-06 12:20:00,69.39,69.41,69.39,69.4,11298.0,68.8337,68.8535,68.8337,68.8436,11298.0
2025-02-06 12:25:00,69.4,69.4,69.36,69.37,40318.0,68.8436,68.8436,68.8039,68.8139,40318.0
2025-02-06 12:30:00,69.37,69.37,69.34,69.36,28973.0,68.8139,68.8139,68.7841,68.8039,28973.0
2025-02-06 12:35:00,69.37,69.4,69.36,69.39,10935.0,68.8139,68.8436,68.8039,68.8337,10935.0
2025-02-06 12:40:00,69.39,69.41,69.38,69.4,15303.0,68.8337,68.8535,68.8238,68.8436,15303.0
2025-02-06 12:45:00,69.4,69.42,69.39,69.42,23898.0,68.8436,68.8635,68.8337,68.8635,23898.0
2025-02-06 12:50:00,69.42,69.44,69.41,69.44,10612.0,68.8635,68.8833,68.8535,68.8833,10612.0
2025-02-06 12:55:00,69.43,69.45,69.43,69.43,15427.0,68.8734,68.8932,68.8734,68.8734,15427.0
2025-02-06 13:00:00,69.44,69.46,69.44,69.45,13856.0,68.8833,68.9031,68.8833,68.8932,13856.0
2025-02-06 13:05:00,69.46,69.47,69.39,69.42,19563.0,68.9031,68.9131,68.8337,68.8635,19563.0
2025-02-06 13:10:00,69.42,69.45,69.38,69.41,39071.0,68.8635,68.8932,68.8238,68.8535,39071.0
2025-02-06 13:15:00,69.41,69.47,69.4,69.47,33778.0,68.8535,68.9131,68.8436,68.9131,33778.0
2025-02-06 13:20:00,69.45,69.46,69.43,69.45,9483.0,68.8932,68.9031,68.8734,68.8932,9483.0
2025-02-06 13:25:00,69.45,69.47,69.44,69.47,16732.0,68.8932,68.9131,68.8833,68.9131,16732.0
2025-02-06 13:30:00,69.47,69.5,69.47,69.48,26785.0,68.9131,68.9428,68.9131,68.923,26785.0
2025-02-06 13:35:00,69.48,69.48,69.46,69.48,7634.0,68.923,68.923,68.9031,68.923,7634.0
2025-02-06 13:40:00,69.48,69.51,69.45,69.5,20262.0,68.923,68.9527,68.8932,68.9428,20262.0
2025-02-06 13:45:00,69.49,69.49,69.46,69.48,13750.0,68.9329,68.9329,68.9031,68.923,13750.0
2025-02-06 13:50:00,69.48,69.48,69.43,69.44,14840.0,68.923,68.923,68.8734,68.8833,14840.0
2025-02-06 13:55:00,69.43,69.45,69.41,69.45,13836.0,68.8734,68.8932,68.8535,68.8932,13836.0
2025-02-06 14:00:00,69.45,69.48,69.43,69.47,32146.0,68.8932,68.923,68.8734,68.9131,32146.0
2025-02-06 14:05:00,69.47,69.47,69.45,69.45,16523.0,68.9131,68.9131,68.8932,68.8932,16523.0
2025-02-06 14:10:00,69.46,69.47,69.43,69.43,10887.0,68.9031,68.9131,68.8734,68.8734,10887.0
2025-02-06 14:15:00,69.43,69.44,69.4,69.42,15608.0,68.8734,68.8833,68.8436,68.8635,15608.0
2025-02-06 14:20:00,69.42,69.42,69.4,69.42,7763.0,68.8635,68.8635,68.8436,68.8635,7763.0
2025-02-06 14:25:00,69.41,69.41,69.37,69.4,21127.0,68.8535,68.8535,68.8139,68.8436,21127.0
2025-02-06 14:30:00,69.39,69.39,69.3,69.32,25172.0,68.8337,68.8337,68.7444,68.7643,25172.0
2025-02-06 14:35:00,69.31,69.35,69.29,69.34,23245.0,68.7543,68.794,68.7345,68.7841,23245.0
2025-02-06 14:40:00,69.33,69.34,69.29,69.31,19661.0,68.7742,68.7841,68.7345,68.7543,19661.0
2025-02-06 14:45:00,69.3,69.36,69.3,69.36,25893.0,68.7444,68.8039,68.7444,68.8039,25893.0
2025-02-06 14:50:00,69.36,69.37,69.33,69.34,24339.0,68.8039,68.8139,68.7742,68.7841,24339.0
2025-02-06 14:55:00,69.34,69.35,69.3,69.31,12288.0,68.7841,68.794,68.7444,68.7543,12288.0
2025-02-06 15:00:00,69.31,69.34,69.3,69.34,18183.0,68.7543,68.7841,68.7444,68.7841,18183.0
2025-02-06 15:05:00,69.34,69.37,69.33,69.36,20137.0,68.7841,68.8139,68.7742,68.8039,20137.0
2025-02-06 15:10:00,69.36,69.38,69.36,69.37,15864.0,68.8039,68.8238,68.8039,68.8139,15864.0
2025-02-06 15:15:00,69.37,69.4,69.36,69.37,37754.0,68.8139,68.8436,68.8039,68.8139,37754.0
2025-02-06 15:20:00,69.36,69.37,69.35,69.37,14390.0,68.8039,68.8139,68.794,68.8139,14390.0
2025-02-06 15:25:00,69.37,69.37,69.35,69.36,18307.0,68.8139,68.8139,68.794,68.8039,18307.0
2025-02-06 15:30:00,69.36,69.38,69.35,69.38,18948.0,68.8039,68.8238,68.794,68.8238,18948.0
2025-02-06 15:35:00,69.38,69.39,69.37,69.38,34557.0,68.8238,68.8337,68.8139,68.8238,34557.0
2025-02-06 15:40:00,69.38,69.39,69.37,69.38,49403.0,68.8238,68.8337,68.8139,68.8238,49403.0
2025-02-06 15:45:00,69.38,69.41,69.37,69.41,48113.0,68.8238,68.8535,68.8139,68.8535,48113.0
2025-02-06 15:50:00,69.41,69.44,69.38,69.42,104581.0,68.8535,68.8833,68.8238,68.8635,104581.0
2025-02-06 15:55:00,69.43,69.44,69.37,69.4,236101.0,68.8734,68.8833,68.8139,68.8436,236101.0
2025-02-07 09:30:00,69.1,69.14,69.06,69.08,57673.0,68.546,68.5857,68.5064,68.5262,57673.0
2025-02-07 09:35:00,69.08,69.12,69.04,69.11,59078.0,68.5262,68.5659,68.4865,68.556,59078.0
2025-02-07 09:40:00,69.11,69.17,69.09,69.14,16808.0,68.556,68.6155,68.5361,68.5857,16808.0
2025-02-07 09:45:00,69.15,69.23,69.14,69.22,21210.0,68.5956,68.675,68.5857,68.6651,21210.0
2025-02-07 09:50:00,69.23,69.25,69.19,69.19,27596.0,68.675,68.6948,68.6353,68.6353,27596.0
2025-02-07 09:55:00,69.2,69.2,69.16,69.17,24499.0,68.6452,68.6452,68.6056,68.6155,24499.0
2025-02-07 10:00:00,69.17,69.17,69.0,69.01,113403.0,68.6155,68.6155,68.4468,68.4568,113403.0
2025-02-07 10:05:00,69.01,69.07,68.98,69.05,20500.0,68.4568,68.5163,68.427,68.4964,20500.0
2025-02-07 10:10:00,69.03,69.05,68.89,68.91,15617.0,68.4766,68.4964,68.3377,68.3576,15617.0
2025-02-07 10:15:00,68.92,68.97,68.89,68.97,9359.0,68.3675,68.4171,68.3377,68.4171,9359.0
2025-02-07 10:20:00,68.96,69.0,68.92,68.98,11636.0,68.4072,68.4468,68.3675,68.427,11636.0
2025-02-07 10:25:00,68.98,69.02,68.97,68.98,23883.0,68.427,68.4667,68.4171,68.427,23883.0
2025-02-07 10:30:00,68.97,69.01,68.94,69.01,11662.0,68.4171,68.4568,68.3873,68.4568,11662.0
2025-02-07 10:35:00,69.01,69.04,68.96,68.97,24755.0,68.4568,68.4865,68.4072,68.4171,24755.0
2025-02-07 10:40:00,68.98,69.0,68.93,68.94,236537.0,68.427,68.4468,68.3774,68.3873,236537.0
2025-02-07 10:45:00,68.94,68.98,68.9,68.96,332526.0,68.3873,68.427,68.3476,68.4072,332526.0
2025-02-07 10:50:00,68.98,69.07,68.62,68.71,331617.0,68.427,68.5163,68.0699,68.1592,331617.0
2025-02-07 10:55:00,68.7,68.82,68.69,68.81,58974.0,68.1492,68.2683,68.1393,68.2584,58974.0
2025-02-07 11:00:00,68.8,68.81,68.66,68.71,146382.0,68.2484,68.2584,68.1096,68.1592,146382.0
2025-02-07 11:05:00,68.7,68.77,68.65,68.76,31884.0,68.1492,68.2187,68.0996,68.2088,31884.0
2025-02-07 11:10:00,68.76,68.8,68.67,68.67,146915.0,68.2088,68.2484,68.1195,68.1195,146915.0
2025-02-07 11:15:00,68.69,68.86,68.65,68.75,127063.0,68.1393,68.308,68.0996,68.1988,127063.0
2025-02-07 11:20:00,68.78,68.83,68.71,68.72,15479.0,68.2286,68.2782,68.1592,68.1691,15479.0
2025-02-07 11:25:00,68.72,68.73,68.61,68.61,88407.0,68.1691,68.179,68.06,68.06,88407.0
2025-02-07 11:30:00,68.62,68.73,68.62,68.67,414044.0,68.0699,68.179,68.0699,68.1195,414044.0
2025-02-07 11:35:00,68.67,68.71,68.63,68.67,58749.0,68.1195,68.1592,68.0798,68.1195,58749.0
2025-02-07 11:40:00,68.67,68.73,68.64,68.67,26740.0,68.1195,68.179,68.0897,68.1195,26740.0
2025-02-07 11:45:00,68.66,68.7,68.6,68.6,29016.0,68.1096,68.1492,68.05,68.05,29016.0
2025-02-07 11:50:00,68.61,68.64,68.57,68.59,38118.0,68.06,68.0897,68.0203,68.0401,38118.0
2025-02-07 11:55:00,68.59,68.64,68.54,68.54,93865.0,68.0401,68.0897,67.9905,67.9905,93865.0
2025-02-07 12:00:00,68.53,68.54,68.48,68.51,16124.0,67.9806,67.9905,67.931,67.9608,16124.0
2025-02-07 12:05:00,68.51,68.68,68.47,68.64,57436.0,67.9608,68.1294,67.9211,68.0897,57436.0
2025-02-07 12:10:00,68.64,68.65,68.58,68.65,37926.0,68.0897,68.0996,68.0302,68.0996,37926.0
2025-02-07 12:15:00,68.65,68.66,68.31,68.46,1106489.0,68.0996,68.1096,67.7624,67.9112,1106489.0
2025-02-07 12:20:00,68.45,68.59,68.39,68.43,166246.0,67.9012,68.0401,67.8417,67.8814,166246.0
2025-02-07 12:25:00,68.42,68.46,68.4,68.44,31669.0,67.8715,67.9112,67.8516,67.8913,31669.0
2025-02-07 12:30:00,68.44,68.48,68.42,68.44,8846.0,67.8913,67.931,67.8715,67.8913,8846.0
2025-02-07 12:35:00,68.45,68.53,68.45,68.53,13794.0,67.9012,67.9806,67.9012,67.9806,13794.0
2025-02-07 12:40:00,68.53,68.54,68.48,68.5,14706.0,67.9806,67.9905,67.931,67.9508,14706.0
2025-02-07 12:45:00,68.5,68.52,68.46,68.52,14797.0,67.9508,67.9707,67.9112,67.9707,14797.0
2025-02-07 12:50:00,68.52,68.53,68.47,68.52,7845.0,67.9707,67.9806,67.9211,67.9707,7845.0
2025-02-07 12:55:00,68.53,68.53,68.48,68.48,12663.0,67.9806,67.9806,67.931,67.931,12663.0
2025-02-07 13:00:00,68.49,68.54,68.48,68.53,8102.0,67.9409,67.9905,67.931,67.9806,8102.0
2025-02-07 13:05:00,68.52,68.59,68.52,68.59,5017.0,67.9707,68.0401,67.9707,68.0401,5017.0
2025-02-07 13:10:00,68.59,68.61,68.57,68.59,21742.0,68.0401,68.06,68.0203,68.0401,21742.0
2025-02-07 13:15:00,68.6,68.64,68.6,68.62,22205.0,68.05,68.0897,68.05,68.0699,22205.0
2025-02-07 13:20:00,68.61,68.61,68.55,68.58,5567.0,68.06,68.06,68.0004,68.0302,5567.0
2025-02-07 13:25:00,68.57,68.6,68.56,68.58,4561.0,68.0203,68.05,68.0104,68.0302,4561.0
2025-02-07 13:30:00,68.57,68.61,68.56,68.61,4325.0,68.0203,68.06,68.0104,68.06,4325.0
2025-02-07 13:35:00,68.62,68.62,68.59,68.59,5464.0,68.0699,68.0699,68.0401,68.0401,5464.0
2025-02-07 13:40:00,68.59,68.6,68.49,68.5,15940.0,68.0401,68.05,67.9409,67.9508,15940.0
2025-02-07 13:45:00,68.5,68.51,68.46,68.51,7977.0,67.9508,67.9608,67.9112,67.9608,7977.0
2025-02-07 13:50:00,68.51,68.52,68.46,68.49,8519.0,67.9608,67.9707,67.9112,67.9409,8519.0
2025-02-07 13:55:00,68.49,68.52,68.45,68.47,189963.0,67.9409,67.9707,67.9012,67.9211,189963.0
2025-02-07 14:00:00,68.46,68.5,68.45,68.5,7786.0,67.9112,67.9508,67.9012,67.9508,7786.0
2025-02-07 14:05:00,68.5,68.53,68.47,68.52,6999.0,67.9508,67.9806,67.9211,67.9707,6999.0
2025-02-07 14:10:00,68.52,68.53,68.47,68.49,42333.0,67.9707,67.9806,67.9211,67.9409,42333.0
2025-02-07 14:15:00,68.49,68.53,68.49,68.51,12658.0,67.9409,67.9806,67.9409,67.9608,12658.0
2025-02-07 14:20:00,68.52,68.53,68.48,68.51,33040.0,67.9707,67.9806,67.931,67.9608,33040.0
2025-02-07 14:25:00,68.52,68.53,68.49,68.5,8902.0,67.9707,67.9806,67.9409,67.9508,8902.0
2025-02-07 14:30:00,68.49,68.54,68.46,68.53,55599.0,67.9409,67.9905,67.9112,67.9806,55599.0
2025-02-07 14:35:00,68.53,68.55,68.51,68.54,17129.0,67.9806,68.0004,67.9608,67.9905,17129.0
2025-02-07 14:40:00,68.55,68.58,68.5,68.53,174487.0,68.0004,68.0302,67.9508,67.9806,174487.0
2025-02-07 14:45:00,68.53,68.55,68.5,68.54,27028.0,67.9806,68.0004,67.9508,67.9905,27028.0
2025-02-07 14:50:00,68.54,68.56,68.52,68.54,35720.0,67.9905,68.0104,67.9707,67.9905,35720.0
2025-02-07 14:55:00,68.54,68.54,68.51,68.52,21891.0,67.9905,67.9905,67.9608,67.9707,21891.0
2025-02-07 15:00:00,68.52,68.52,68.47,68.48,25193.0,67.9707,67.9707,67.9211,67.931,25193.0
2025-02-07 15:05:00,68.48,68.54,68.47,68.53,19330.0,67.931,67.9905,67.9211,67.9806,19330.0
2025-02-07 15:10:00,68.53,68.54,68.51,68.53,16744.0,67.9806,67.9905,67.9608,67.9806,16744.0
2025-02-07 15:15:00,68.52,68.53,68.48,68.52,18744.0,67.9707,67.9806,67.931,67.9707,18744.0
2025-02-07 15:20:00,68.51,68.55,68.5,68.52,9065.0,67.9608,68.0004,67.9508,67.9707,9065.0
2025-02-07 15:25:00,68.52,68.52,68.45,68.46,9448.0,67.9707,67.9707,67.9012,67.9112,9448.0
2025-02-07 15:30:00,68.47,68.52,68.45,68.52,34011.0,67.9211,67.9707,67.9012,67.9707,34011.0
2025-02-07 15:35:00,68.52,68.53,68.48,68.49,17117.0,67.9707,67.9806,67.931,67.9409,17117.0
2025-02-07 15:40:00,68.48,68.51,68.48,68.49,115996.0,67.931,67.9608,67.931,67.9409,115996.0
2025-02-07 15:45:00,68.5,68.53,68.49,68.51,59370.0,67.9508,67.9806,67.9409,67.9608,59370.0
2025-02-07 15:50:00,68.51,68.55,68.49,68.51,110050.0,67.9608,68.0004,67.9409,67.9608,110050.0
2025-02-07 15:55:00,68.5,68.51,68.44,68.51,175766.0,67.9508,67.9608,67.8913,67.9608,175766.0
2025-02-10 09:30:00,68.84,68.84,68.75,68.82,76193.0,68.2881,68.2881,68.1988,68.2683,76193.0
2025-02-10 09:35:00,68.81,68.82,68.76,68.77,43539.0,68.2584,68.2683,68.2088,68.2187,43539.0
2025-02-10 09:40:00,68.77,68.77,68.72,68.75,44308.0,68.2187,68.2187,68.1691,68.1988,44308.0
2025-02-10 09:45:00,68.75,68.79,68.74,68.74,31154.0,68.1988,68.2385,68.1889,68.1889,31154.0
2025-02-10 09:50:00,68.74,68.79,68.73,68.77,44587.0,68.1889,68.2385,68.179,68.2187,44587.0
2025-02-10 09:55:00,68.78,68.78,68.74,68.78,55578.0,68.2286,68.2286,68.1889,68.2286,55578.0
2025-02-10 10:00:00,68.78,68.84,68.77,68.84,20726.0,68.2286,68.2881,68.2187,68.2881,20726.0
2025-02-10 10:05:00,68.84,68.86,68.83,68.84,26365.0,68.2881,68.308,68.2782,68.2881,26365.0
2025-02-10 10:10:00,68.84,68.85,68.81,68.81,22947.0,68.2881,68.298,68.2584,68.2584,22947.0
2025-02-10 10:15:00,68.81,68.82,68.77,68.81,18051.0,68.2584,68.2683,68.2187,68.2584,18051.0
2025-02-10 10:20:00,68.81,68.81,68.76,68.78,15401.0,68.2584,68.2584,68.2088,68.2286,15401.0
2025-02-10 10:25:00,68.78,68.81,68.77,68.8,15613.0,68.2286,68.2584,68.2187,68.2484,15613.0
2025-02-10 10:30:00,68.81,68.83,68.79,68.8,24488.0,68.2584,68.2782,68.2385,68.2484,24488.0
2025-02-10 10:35:00,68.8,68.83,68.77,68.8,80383.0,68.2484,68.2782,68.2187,68.2484,80383.0
2025-02-10 10:40:00,68.8,68.81,68.79,68.8,21688.0,68.2484,68.2584,68.2385,68.2484,21688.0
2025-02-10 10:45:00,68.8,68.83,68.8,68.81,18168.0,68.2484,68.2782,68.2484,68.2584,18168.0
2025-02-10 10:50:00,68.81,68.83,68.8,68.83,11283.0,68.2584,68.2782,68.2484,68.2782,11283.0
2025-02-10 10:55:00,68.83,68.84,68.8,68.8,44167.0,68.2782,68.2881,68.2484,68.2484,44167.0
2025-02-10 11:00:00,68.8,68.82,68.79,68.8,9383.0,68.2484,68.2683,68.2385,68.2484,9383.0
2025-02-10 11:05:00,68.8,68.8,68.77,68.78,13508.0,68.2484,68.2484,68.2187,68.2286,13508.0
2025-02-10 11:10:00,68.78,68.8,68.74,68.75,12203.0,68.2286,68.2484,68.1889,68.1988,12203.0
2025-02-10 11:15:00,68.75,68.75,68.7,68.72,27801.0,68.1988,68.1988,68.1492,68.1691,27801.0
2025-02-10 11:20:00,68.73,68.76,68.72,68.75,22303.0,68.179,68.2088,68.1691,68.1988,22303.0
2025-02-10 11:25:00,68.75,68.76,68.72,68.73,9967.0,68.1988,68.2088,68.1691,68.179,9967.0
2025-02-10 11:30:00,68.73,68.73,68.69,68.7,27254.0,68.179,68.179,68.1393,68.1492,27254.0
2025-02-10 11:35:00,68.7,68.73,68.7,68.71,16630.0,68.1492,68.179,68.1492,68.1592,16630.0
2025-02-10 11:40:00,68.7,68.72,68.68,68.69,69040.0,68.1492,68.1691,68.1294,68.1393,69040.0
2025-02-10 11:45:00,68.69,68.7,68.68,68.69,21133.0,68.1393,68.1492,68.1294,68.1393,21133.0
2025-02-10 11:50:00,68.69,68.71,68.68,68.7,17064.0,68.1393,68.1592,68.1294,68.1492,17064.0
2025-02-10 11:55:00,68.7,68.72,68.69,68.71,14712.0,68.1492,68.1691,68.1393,68.1592,14712.0
2025-02-10 12:00:00,68.72,68.74,68.7,68.7,14351.0,68.1691,68.1889,68.1492,68.1492,14351.0
2025-02-10 12:05:00,68.71,68.73,68.7,68.73,12540.0,68.1592,68.179,68.1492,68.179,12540.0
2025-02-10 12:10:00,68.73,68.73,68.68,68.71,11331.0,68.179,68.179,68.1294,68.1592,11331.0
2025-02-10 12:15:00,68.71,68.72,68.69,68.7,11617.0,68.1592,68.1691,68.1393,68.1492,11617.0
2025-02-10 12:20:00,68.69,68.72,68.68,68.72,12332.0,68.1393,68.1691,68.1294,68.1691,12332.0
2025-02-10 12:25:00,68.72,68.72,68.68,68.69,10295.0,68.1691,68.1691,68.1294,68.1393,10295.0
2025-02-10 12:30:00,68.68,68.7,68.67,68.68,9952.0,68.1294,68.1492,68.1195,68.1294,9952.0
2025-02-10 12:35:00,68.69,68.7,68.67,68.69,6854.0,68.1393,68.1492,68.1195,68.1393,6854.0
2025-02-10 12:40:00,68.7,68.7,68.67,68.67,6991.0,68.1492,68.1492,68.1195,68.1195,6991.0
2025-02-10 12:45:00,68.67,68.68,68.64,68.65,15416.0,68.1195,68.1294,68.0897,68.0996,15416.0
2025-02-10 12:50:00,68.65,68.7,68.64,68.7,7521.0,68.0996,68.1492,68.0897,68.1492,7521.0
2025-02-10 12:55:00,68.7,68.71,68.69,68.7,11206.0,68.1492,68.1592,68.1393,68.1492,11206.0
2025-02-10 13:00:00,68.7,68.72,68.69,68.7,13417.0,68.1492,68.1691,68.1393,68.1492,13417.0
2025-02-10 13:05:00,68.7,68.7,68.68,68.69,22759.0,68.1492,68.1492,68.1294,68.1393,22759.0
2025-02-10 13:10:00,68.69,68.7,68.68,68.7,10775.0,68.1393,68.1492,68.1294,68.1492,10775.0
2025-02-10 13:15:00,68.69,68.7,68.68,68.69,8235.0,68.1393,68.1492,68.1294,68.1393,8235.0
2025-02-10 13:20:00,68.69,68.7,68.65,68.66,12962.0,68.1393,68.1492,68.0996,68.1096,12962.0
2025-02-10 13:25:00,68.66,68.67,68.64,68.65,8817.0,68.1096,68.1195,68.0897,68.0996,8817.0
2025-02-10 13:30:00,68.65,68.66,68.64,68.65,12928.0,68.0996,68.1096,68.0897,68.0996,12928.0
2025-02-10 13:35:00,68.65,68.66,68.64,68.65,13055.0,68.0996,68.1096,68.0897,68.0996,13055.0
2025-02-10 13:40:00,68.64,68.66,68.63,68.66,13800.0,68.0897,68.1096,68.0798,68.1096,13800.0
2025-02-10 13:45:00,68.65,68.65,68.63,68.65,12506.0,68.0996,68.0996,68.0798,68.0996,12506.0
2025-02-10 13:50:00,68.65,68.67,68.63,68.66,6852.0,68.0996,68.1195,68.0798,68.1096,6852.0
2025-02-10 13:55:00,68.66,68.68,68.65,68.66,8674.0,68.1096,68.1294,68.0996,68.1096,8674.0
2025-02-10 14:00:00,68.65,68.68,68.63,68.67,28175.0,68.0996,68.1294,68.0798,68.1195,28175.0
2025-02-10 14:05:00,68.68,68.7,68.68,68.7,8023.0,68.1294,68.1492,68.1294,68.1492,8023.0
2025-02-10 14:10:00,68.7,68.72,68.7,68.71,25154.0,68.1492,68.1691,68.1492,68.1592,25154.0
2025-02-10 14:15:00,68.7,68.71,68.68,68.69,10177.0,68.1492,68.1592,68.1294,68.1393,10177.0
2025-02-10 14:20:00,68.69,68.71,68.68,68.69,15283.0,68.1393,68.1592,68.1294,68.1393,15283.0
2025-02-10 14:25:00,68.69,68.69,68.66,68.67,12325.0,68.1393,68.1393,68.1096,68.1195,12325.0
2025-02-10 14:30:00,68.68,68.7,68.67,68.69,10933.0,68.1294,68.1492,68.1195,68.1393,10933.0
2025-02-10 14:35:00,68.69,68.7,68.68,68.69,21218.0,68.1393,68.1492,68.1294,68.1393,21218.0
2025-02-10 14:40:00,68.69,68.69,68.66,68.68,13552.0,68.1393,68.1393,68.1096,68.1294,13552.0
2025-02-10 14:45:00,68.67,68.68,68.65,68.67,13841.0,68.1195,68.1294,68.0996,68.1195,13841.0
2025-02-10 14:50:00,68.66,68.69,68.66,68.69,7270.0,68.1096,68.1393,68.1096,68.1393,7270.0
2025-02-10 14:55:00,68.69,68.7,68.68,68.69,14752.0,68.1393,68.1492,68.1294,68.1393,14752.0
2025-02-10 15:00:00,68.7,68.7,68.67,68.67,29842.0,68.1492,68.1492,68.1195,68.1195,29842.0
2025-02-10 15:05:00,68.67,68.7,68.66,68.68,15756.0,68.1195,68.1492,68.1096,68.1294,15756.0
2025-02-10 15:10:00,68.69,68.7,68.67,68.7,6972.0,68.1393,68.1492,68.1195,68.1492,6972.0
2025-02-10 15:15:00,68.7,68.7,68.67,68.67,11125.0,68.1492,68.1492,68.1195,68.1195,11125.0
2025-02-10 15:20:00,68.68,68.69,68.65,68.67,13837.0,68.1294,68.1393,68.0996,68.1195,13837.0
2025-02-10 15:25:00,68.67,68.68,68.65,68.66,8894.0,68.1195,68.1294,68.0996,68.1096,8894.0
2025-02-10 15:30:00,68.66,68.67,68.64,68.67,22772.0,68.1096,68.1195,68.0897,68.1195,22772.0
2025-02-10 15:35:00,68.67,68.67,68.64,68.65,11604.0,68.1195,68.1195,68.0897,68.0996,11604.0
2025-02-10 15:40:00,68.65,68.67,68.64,68.67,19818.0,68.0996,68.1195,68.0897,68.1195,19818.0
2025-02-10 15:45:00,68.67,68.67,68.62,68.64,24155.0,68.1195,68.1195,68.0699,68.0897,24155.0
2025-02-10 15:50:00,68.64,68.65,68.62,68.64,58722.0,68.0897,68.0996,68.0699,68.0897,58722.0
2025-02-10 15:55:00,68.63,68.75,68.63,68.72,226272.0,68.0798,68.1988,68.0798,68.1691,226272.0
2025-02-11 09:30:00,68.42,68.44,68.4,68.43,18023.0,67.8715,67.8913,67.8516,67.8814,18023.0
2025-02-11 09:35:00,68.43,68.49,68.43,68.48,27756.0,67.8814,67.9409,67.8814,67.931,27756.0
2025-02-11 09:40:00,68.48,68.52,68.47,68.51,24343.0,67.931,67.9707,67.9211,67.9608,24343.0
2025-02-11 09:45:00,68.52,68.54,68.5,68.53,42433.0,67.9707,67.9905,67.9508,67.9806,42433.0
2025-02-11 09:50:00,68.53,68.57,68.53,68.57,11075.0,67.9806,68.0203,67.9806,68.0203,11075.0
2025-02-11 09:55:00,68.56,68.58,68.55,68.55,31974.0,68.0104,68.0302,68.0004,68.0004,31974.0
2025-02-11 10:00:00,68.56,68.65,68.54,68.59,51890.0,68.0104,68.0996,67.9905,68.0401,51890.0
2025-02-11 10:05:00,68.6,68.64,68.58,68.64,19751.0,68.05,68.0897,68.0302,68.0897,19751.0
2025-02-11 10:10:00,68.64,68.64,68.58,68.58,30125.0,68.0897,68.0897,68.0302,68.0302,30125.0
2025-02-11 10:15:00,68.58,68.59,68.56,68.59,15641.0,68.0302,68.0401,68.0104,68.0401,15641.0
2025-02-11 10:20:00,68.59,68.6,68.55,68.56,22125.0,68.0401,68.05,68.0004,68.0104,22125.0
2025-02-11 10:25:00,68.57,68.61,68.56,68.59,35118.0,68.0203,68.06,68.0104,68.0401,35118.0
2025-02-11 10:30:00,68.59,68.62,68.59,68.61,66956.0,68.0401,68.0699,68.0401,68.06,66956.0
2025-02-11 10:35:00,68.61,68.66,68.6,68.66,13149.0,68.06,68.1096,68.05,68.1096,13149.0
2025-02-11 10:40:00,68.67,68.69,68.66,68.69,60139.0,68.1195,68.1393,68.1096,68.1393,60139.0
2025-02-11 10:45:00,68.69,68.73,68.69,68.73,48689.0,68.1393,68.179,68.1393,68.179,48689.0
2025-02-11 10:50:00,68.73,68.78,68.72,68.78,44476.0,68.179,68.2286,68.1691,68.2286,44476.0
2025-02-11 10:55:00,68.78,68.78,68.74,68.75,16145.0,68.2286,68.2286,68.1889,68.1988,16145.0
2025-02-11 11:00:00,68.75,68.8,68.74,68.77,11294.0,68.1988,68.2484,68.1889,68.2187,11294.0
2025-02-11 11:05:00,68.77,68.8,68.74,68.8,21731.0,68.2187,68.2484,68.1889,68.2484,21731.0
2025-02-11 11:10:00,68.8,68.82,68.79,68.81,13579.0,68.2484,68.2683,68.2385,68.2584,13579.0
2025-02-11 11:15:00,68.81,68.83,68.8,68.81,7801.0,68.2584,68.2782,68.2484,68.2584,7801.0
2025-02-11 11:20:00,68.81,68.83,68.78,68.8,20766.0,68.2584,68.2782,68.2286,68.2484,20766.0
2025-02-11 11:25:00,68.8,68.8,68.77,68.79,21871.0,68.2484,68.2484,68.2187,68.2385,21871.0
2025-02-11 11:30:00,68.81,68.81,68.77,68.78,15224.0,68.2584,68.2584,68.2187,68.2286,15224.0
2025-02-11 11:35:00,68.78,68.81,68.77,68.81,19826.0,68.2286,68.2584,68.2187,68.2584,19826.0
2025-02-11 11:40:00,68.8,68.83,68.8,68.83,25866.0,68.2484,68.2782,68.2484,68.2782,25866.0
2025-02-11 11:45:00,68.83,68.84,68.8,68.8,20852.0,68.2782,68.2881,68.2484,68.2484,20852.0
2025-02-11 11:50:00,68.8,68.8,68.75,68.76,18986.0,68.2484,68.2484,68.1988,68.2088,18986.0
2025-02-11 11:55:00,68.75,68.75,68.73,68.75,9291.0,68.1988,68.1988,68.179,68.1988,9291.0
2025-02-11 12:00:00,68.76,68.76,68.72,68.74,15068.0,68.2088,68.2088,68.1691,68.1889,15068.0
2025-02-11 12:05:00,68.74,68.75,68.71,68.72,65217.0,68.1889,68.1988,68.1592,68.1691,65217.0
2025-02-11 12:10:00,68.71,68.73,68.7,68.71,7261.0,68.1592,68.179,68.1492,68.1592,7261.0
2025-02-11 12:15:00,68.72,68.76,68.71,68.76,10649.0,68.1691,68.2088,68.1592,68.2088,10649.0
2025-02-11 12:20:00,68.76,68.77,68.74,68.76,11644.0,68.2088,68.2187,68.1889,68.2088,11644.0
2025-02-11 12:25:00,68.76,68.76,68.73,68.75,11313.0,68.2088,68.2088,68.179,68.1988,11313.0
2025-02-11 12:30:00,68.75,68.75,68.73,68.74,12505.0,68.1988,68.1988,68.179,68.1889,12505.0
2025-02-11 12:35:00,68.73,68.75,68.71,68.75,6899.0,68.179,68.1988,68.1592,68.1988,6899.0
2025-02-11 12:40:00,68.75,68.76,68.72,68.75,20706.0,68.1988,68.2088,68.1691,68.1988,20706.0
2025-02-11 12:45:00,68.75,68.76,68.74,68.75,4508.0,68.1988,68.2088,68.1889,68.1988,4508.0
2025-02-11 12:50:00,68.75,68.75,68.72,68.73,7078.0,68.1988,68.1988,68.1691,68.179,7078.0
2025-02-11 12:55:00,68.73,68.74,68.71,68.72,5732.0,68.179,68.1889,68.1592,68.1691,5732.0
2025-02-11 13:00:00,68.72,68.73,68.69,68.73,18769.0,68.1691,68.179,68.1393,68.179,18769.0
2025-02-11 13:05:00,68.73,68.73,68.71,68.72,13116.0,68.179,68.179,68.1592,68.1691,13116.0
2025-02-11 13:10:00,68.72,68.73,68.68,68.7,6377.0,68.1691,68.179,68.1294,68.1492,6377.0
2025-02-11 13:15:00,68.7,68.72,68.69,68.71,8268.0,68.1492,68.1691,68.1393,68.1592,8268.0
2025-02-11 13:20:00,68.72,68.72,68.69,68.7,9238.0,68.1691,68.1691,68.1393,68.1492,9238.0
2025-02-11 13:25:00,68.7,68.7,68.68,68.68,7815.0,68.1492,68.1492,68.1294,68.1294,7815.0
2025-02-11 13:30:00,68.69,68.74,68.69,68.73,7381.0,68.1393,68.1889,68.1393,68.179,7381.0
2025-02-11 13:35:00,68.73,68.77,68.71,68.76,37995.0,68.179,68.2187,68.1592,68.2088,37995.0
2025-02-11 13:40:00,68.75,68.77,68.74,68.76,3902.0,68.1988,68.2187,68.1889,68.2088,3902.0
2025-02-11 13:45:00,68.75,68.77,68.74,68.74,6503.0,68.1988,68.2187,68.1889,68.1889,6503.0
2025-02-11 13:50:00,68.74,68.74,68.72,68.72,6250.0,68.1889,68.1889,68.1691,68.1691,6250.0
2025-02-11 13:55:00,68.71,68.72,68.7,68.72,3875.0,68.1592,68.1691,68.1492,68.1691,3875.0
2025-02-11 14:00:00,68.71,68.73,68.71,68.72,6024.0,68.1592,68.179,68.1592,68.1691,6024.0
2025-02-11 14:05:00,68.72,68.73,68.71,68.72,6743.0,68.1691,68.179,68.1592,68.1691,6743.0
2025-02-11 14:10:00,68.72,68.72,68.69,68.7,3804.0,68.1691,68.1691,68.1393,68.1492,3804.0
2025-02-11 14:15:00,68.7,68.71,68.69,68.7,1500.0,68.1492,68.1592,68.1393,68.1492,1500.0
2025-02-11 14:20:00,68.7,68.73,68.7,68.72,4985.0,68.1492,68.179,68.1492,68.1691,4985.0
2025-02-11 14:25:00,68.73,68.73,68.72,68.73,4577.0,68.179,68.179,68.1691,68.179,4577.0
2025-02-11 14:30:00,68.73,68.76,68.73,68.73,11858.0,68.179,68.2088,68.179,68.179,11858.0
2025-02-11 14:35:00,68.73,68.78,68.73,68.78,8402.0,68.179,68.2286,68.179,68.2286,8402.0
2025-02-11 14:40:00,68.79,68.87,68.79,68.84,13010.0,68.2385,68.3179,68.2385,68.2881,13010.0
2025-02-11 14:45:00,68.84,68.85,68.82,68.83,7935.0,68.2881,68.298,68.2683,68.2782,7935.0
2025-02-11 14:50:00,68.83,68.84,68.8,68.81,12603.0,68.2782,68.2881,68.2484,68.2584,12603.0
2025-02-11 14:55:00,68.81,68.82,68.79,68.79,10208.0,68.2584,68.2683,68.2385,68.2385,10208.0
2025-02-11 15:00:00,68.79,68.83,68.79,68.81,8772.0,68.2385,68.2782,68.2385,68.2584,8772.0
2025-02-11 15:05:00,68.81,68.81,68.79,68.8,14672.0,68.2584,68.2584,68.2385,68.2484,14672.0
2025-02-11 15:10:00,68.8,68.81,68.78,68.8,5566.0,68.2484,68.2584,68.2286,68.2484,5566.0
2025-02-11 15:15:00,68.8,68.8,68.77,68.79,16715.0,68.2484,68.2484,68.2187,68.2385,16715.0
2025-02-11 15:20:00,68.79,68.81,68.77,68.78,13667.0,68.2385,68.2584,68.2187,68.2286,13667.0
2025-02-11 15:25:00,68.77,68.77,68.73,68.75,13536.0,68.2187,68.2187,68.179,68.1988,13536.0
2025-02-11 15:30:00,68.76,68.81,68.76,68.78,15520.0,68.2088,68.2584,68.2088,68.2286,15520.0
2025-02-11 15:35:00,68.78,68.79,68.75,68.75,8082.0,68.2286,68.2385,68.1988,68.1988,8082.0
2025-02-11 15:40:00,68.75,68.78,68.74,68.77,45564.0,68.1988,68.2286,68.1889,68.2187,45564.0
2025-02-11 15:45:00,68.77,68.78,68.75,68.76,48106.0,68.2187,68.2286,68.1988,68.2088,48106.0
2025-02-11 15:50:00,68.76,68.78,68.75,68.76,120291.0,68.2088,68.2286,68.1988,68.2088,120291.0
2025-02-11 15:55:00,68.76,68.77,68.71,68.74,244400.0,68.2088,68.2187,68.1592,68.1889,244400.0
2025-02-12 09:30:00,67.56,67.61,67.49,67.58,59595.0,67.0184,67.068,66.9489,67.0382,59595.0
2025-02-12 09:35:00,67.57,67.64,67.57,67.62,135226.0,67.0283,67.0977,67.0283,67.0779,135226.0
2025-02-12 09:40:00,67.61,67.62,67.58,67.6,19872.0,67.068,67.0779,67.0382,67.0581,19872.0
2025-02-12 09:45:00,67.59,67.62,67.57,67.61,17610.0,67.0481,67.0779,67.0283,67.068,17610.0
2025-02-12 09:50:00,67.6,67.6,67.55,67.56,13807.0,67.0581,67.0581,67.0085,67.0184,13807.0
2025-02-12 09:55:00,67.56,67.58,67.54,67.58,14983.0,67.0184,67.0382,66.9985,67.0382,14983.0
2025-02-12 10:00:00,67.58,67.58,67.45,67.46,23071.0,67.0382,67.0382,66.9093,66.9192,23071.0
2025-02-12 10:05:00,67.46,67.55,67.45,67.53,21421.0,66.9192,67.0085,66.9093,66.9886,21421.0
2025-02-12 10:10:00,67.53,67.53,67.47,67.48,84095.0,66.9886,66.9886,66.9291,66.939,84095.0
2025-02-12 10:15:00,67.48,67.58,67.47,67.57,118526.0,66.939,67.0382,66.9291,67.0283,118526.0
2025-02-12 10:20:00,67.57,67.7,67.55,67.63,64191.0,67.0283,67.1573,67.0085,67.0878,64191.0
2025-02-12 10:25:00,67.63,67.64,67.58,67.61,17864.0,67.0878,67.0977,67.0382,67.068,17864.0
2025-02-12 10:30:00,67.61,67.64,67.6,67.64,15590.0,67.068,67.0977,67.0581,67.0977,15590.0
2025-02-12 10:35:00,67.63,67.78,67.62,67.69,139626.0,67.0878,67.2366,67.0779,67.1473,139626.0
2025-02-12 10:40:00,67.7,67.76,67.68,67.75,60726.0,67.1573,67.2168,67.1374,67.2069,60726.0
2025-02-12 10:45:00,67.77,67.78,67.74,67.75,50508.0,67.2267,67.2366,67.1969,67.2069,50508.0
2025-02-12 10:50:00,67.75,67.78,67.72,67.76,35128.0,67.2069,67.2366,67.1771,67.2168,35128.0
2025-02-12 10:55:00,67.77,67.8,67.75,67.78,134916.0,67.2267,67.2565,67.2069,67.2366,134916.0
2025-02-12 11:00:00,67.78,67.79,67.72,67.73,30426.0,67.2366,67.2465,67.1771,67.187,30426.0
2025-02-12 11:05:00,67.73,67.74,67.69,67.7,31186.0,67.187,67.1969,67.1473,67.1573,31186.0
2025-02-12 11:10:00,67.71,67.71,67.63,67.64,39745.0,67.1672,67.1672,67.0878,67.0977,39745.0
2025-02-12 11:15:00,67.64,67.64,67.58,67.59,20266.0,67.0977,67.0977,67.0382,67.0481,20266.0
2025-02-12 11:20:00,67.59,67.59,67.54,67.54,20710.0,67.0481,67.0481,66.9985,66.9985,20710.0
2025-02-12 11:25:00,67.55,67.55,67.51,67.53,32974.0,67.0085,67.0085,66.9688,66.9886,32974.0
2025-02-12 11:30:00,67.53,67.54,67.52,67.53,13105.0,66.9886,66.9985,66.9787,66.9886,13105.0
2025-02-12 11:35:00,67.52,67.56,67.51,67.55,26483.0,66.9787,67.0184,66.9688,67.0085,26483.0
2025-02-12 11:40:00,67.55,67.61,67.54,67.59,37071.0,67.0085,67.068,66.9985,67.0481,37071.0
2025-02-12 11:45:00,67.6,67.64,67.6,67.64,17083.0,67.0581,67.0977,67.0581,67.0977,17083.0
2025-02-12 11:50:00,67.64,67.73,67.64,67.73,22139.0,67.0977,67.187,67.0977,67.187,22139.0
2025-02-12 11:55:00,67.73,67.85,67.73,67.84,34929.0,67.187,67.3061,67.187,67.2961,34929.0
2025-02-12 12:00:00,67.84,67.91,67.82,67.88,31578.0,67.2961,67.3656,67.2763,67.3358,31578.0
2025-02-12 12:05:00,67.88,67.88,67.81,67.83,13523.0,67.3358,67.3358,67.2664,67.2862,13523.0
2025-02-12 12:10:00,67.84,68.02,67.84,67.97,145148.0,67.2961,67.4747,67.2961,67.4251,145148.0
2025-02-12 12:15:00,67.97,67.98,67.94,67.97,17867.0,67.4251,67.435,67.3953,67.4251,17867.0
2025-02-12 12:20:00,67.97,68.06,67.96,68.02,39278.0,67.4251,67.5144,67.4152,67.4747,39278.0
2025-02-12 12:25:00,68.02,68.05,68.01,68.03,17035.0,67.4747,67.5045,67.4648,67.4846,17035.0
2025-02-12 12:30:00,68.03,68.04,67.98,68.0,20482.0,67.4846,67.4945,67.435,67.4549,20482.0
2025-02-12 12:35:00,68.0,68.02,67.99,68.0,17489.0,67.4549,67.4747,67.4449,67.4549,17489.0
2025-02-12 12:40:00,67.99,67.99,67.95,67.97,19799.0,67.4449,67.4449,67.4053,67.4251,19799.0
2025-02-12 12:45:00,67.96,68.07,67.96,68.03,35557.0,67.4152,67.5243,67.4152,67.4846,35557.0
2025-02-12 12:50:00,68.02,68.05,68.02,68.05,27099.0,67.4747,67.5045,67.4747,67.5045,27099.0
2025-02-12 12:55:00,68.05,68.08,68.04,68.06,17264.0,67.5045,67.5342,67.4945,67.5144,17264.0
2025-02-12 13:00:00,68.06,68.08,68.04,68.05,24368.0,67.5144,67.5342,67.4945,67.5045,24368.0
2025-02-12 13:05:00,68.06,68.07,68.01,68.03,33413.0,67.5144,67.5243,67.4648,67.4846,33413.0
2025-02-12 13:10:00,68.02,68.06,68.01,68.06,15471.0,67.4747,67.5144,67.4648,67.5144,15471.0
2025-02-12 13:15:00,68.06,68.07,67.99,68.0,51965.0,67.5144,67.5243,67.4449,67.4549,51965.0
2025-02-12 13:20:00,68.01,68.02,67.99,68.02,18868.0,67.4648,67.4747,67.4449,67.4747,18868.0
2025-02-12 13:25:00,68.02,68.04,67.94,68.0,75198.0,67.4747,67.4945,67.3953,67.4549,75198.0
2025-02-12 13:30:00,67.99,68.02,67.98,68.02,37302.0,67.4449,67.4747,67.435,67.4747,37302.0
2025-02-12 13:35:00,68.02,68.04,68.01,68.03,12795.0,67.4747,67.4945,67.4648,67.4846,12795.0
2025-02-12 13:40:00,68.03,68.03,67.96,67.96,17919.0,67.4846,67.4846,67.4152,67.4152,17919.0
2025-02-12 13:45:00,67.96,67.99,67.95,67.98,19598.0,67.4152,67.4449,67.4053,67.435,19598.0
2025-02-12 13:50:00,67.98,68.02,67.98,68.01,15882.0,67.435,67.4747,67.435,67.4648,15882.0
2025-02-12 13:55:00,68.02,68.02,67.96,67.98,22949.0,67.4747,67.4747,67.4152,67.435,22949.0
2025-02-12 14:00:00,67.98,68.0,67.97,67.98,28405.0,67.435,67.4549,67.4251,67.435,28405.0
2025-02-12 14:05:00,67.97,67.98,67.95,67.98,12624.0,67.4251,67.435,67.4053,67.435,12624.0
2025-02-12 14:10:00,67.98,67.98,67.94,67.94,26228.0,67.435,67.435,67.3953,67.3953,26228.0
2025-02-12 14:15:00,67.94,67.94,67.93,67.94,20422.0,67.3953,67.3953,67.3854,67.3953,20422.0
2025-02-12 14:20:00,67.94,67.97,67.92,67.95,77467.0,67.3953,67.4251,67.3755,67.4053,77467.0
2025-02-12 14:25:00,67.95,67.98,67.93,67.97,29208.0,67.4053,67.435,67.3854,67.4251,29208.0
2025-02-12 14:30:00,67.96,67.97,67.95,67.97,24713.0,67.4152,67.4251,67.4053,67.4251,24713.0
2025-02-12 14:35:00,67.97,68.0,67.96,67.99,23492.0,67.4251,67.4549,67.4152,67.4449,23492.0
2025-02-12 14:40:00,67.99,68.0,67.97,67.98,33026.0,67.4449,67.4549,67.4251,67.435,33026.0
2025-02-12 14:45:00,67.98,68.03,67.97,68.03,18829.0,67.435,67.4846,67.4251,67.4846,18829.0
2025-02-12 14:50:00,68.02,68.02,68.0,68.02,12236.0,67.4747,67.4747,67.4549,67.4747,12236.0
2025-02-12 14:55:00,68.01,68.03,67.99,68.0,21036.0,67.4648,67.4846,67.4449,67.4549,21036.0
2025-02-12 15:00:00,68.01,68.02,67.99,68.0,12068.0,67.4648,67.4747,67.4449,67.4549,12068.0
2025-02-12 15:05:00,68.01,68.01,67.99,67.99,4867.0,67.4648,67.4648,67.4449,67.4449,4867.0
2025-02-12 15:10:00,68.0,68.0,67.98,68.0,14654.0,67.4549,67.4549,67.435,67.4549,14654.0
2025-02-12 15:15:00,67.99,68.0,67.98,67.99,6635.0,67.4449,67.4549,67.435,67.4449,6635.0
2025-02-12 15:20:00,67.99,68.01,67.99,68.01,6305.0,67.4449,67.4648,67.4449,67.4648,6305.0
2025-02-12 15:25:00,68.0,68.01,67.99,67.99,13078.0,67.4549,67.4648,67.4449,67.4449,13078.0
2025-02-12 15:30:00,68.0,68.01,67.99,68.01,70240.0,67.4549,67.4648,67.4449,67.4648,70240.0
2025-02-12 15:35:00,68.01,68.02,68.0,68.01,78304.0,67.4648,67.4747,67.4549,67.4648,78304.0
2025-02-12 15:40:00,68.01,68.01,67.98,67.98,101512.0,67.4648,67.4648,67.435,67.435,101512.0
2025-02-12 15:45:00,67.98,68.01,67.97,68.01,159095.0,67.435,67.4648,67.4251,67.4648,159095.0
2025-02-12 15:50:00,68.01,68.03,67.96,68.0,93529.0,67.4648,67.4846,67.4152,67.4549,93529.0
2025-02-12 15:55:00,68.0,68.03,68.0,68.02,198944.0,67.4549,67.4846,67.4549,67.4747,198944.0
2025-02-13 09:30:00,68.64,68.75,68.64,68.74,144393.0,68.0897,68.1988,68.0897,68.1889,144393.0
2025-02-13 09:35:00,68.75,68.76,68.68,68.69,86046.0,68.1988,68.2088,68.1294,68.1393,86046.0
2025-02-13 09:40:00,68.69,68.77,68.67,68.77,31140.0,68.1393,68.2187,68.1195,68.2187,31140.0
2025-02-13 09:45:00,68.78,68.83,68.77,68.82,23183.0,68.2286,68.2782,68.2187,68.2683,23183.0
2025-02-13 09:50:00,68.82,68.86,68.81,68.85,25837.0,68.2683,68.308,68.2584,68.298,25837.0
2025-02-13 09:55:00,68.85,68.88,68.84,68.86,25747.0,68.298,68.3278,68.2881,68.308,25747.0
2025-02-13 10:00:00,68.86,68.95,68.85,68.89,71387.0,68.308,68.3972,68.298,68.3377,71387.0
2025-02-13 10:05:00,68.89,68.91,68.84,68.86,17745.0,68.3377,68.3576,68.2881,68.308,17745.0
2025-02-13 10:10:00,68.86,68.91,68.82,68.83,32628.0,68.308,68.3576,68.2683,68.2782,32628.0
2025-02-13 10:15:00,68.83,68.9,68.83,68.89,36191.0,68.2782,68.3476,68.2782,68.3377,36191.0
2025-02-13 10:20:00,68.9,68.94,68.87,68.92,27264.0,68.3476,68.3873,68.3179,68.3675,27264.0
2025-02-13 10:25:00,68.92,68.95,68.89,68.91,18196.0,68.3675,68.3972,68.3377,68.3576,18196.0
2025-02-13 10:30:00,68.91,68.94,68.9,68.94,18846.0,68.3576,68.3873,68.3476,68.3873,18846.0
2025-02-13 10:35:00,68.94,68.99,68.93,68.98,30534.0,68.3873,68.4369,68.3774,68.427,30534.0
2025-02-13 10:40:00,68.98,69.05,68.97,69.03,35038.0,68.427,68.4964,68.4171,68.4766,35038.0
2025-02-13 10:45:00,69.03,69.07,69.02,69.05,86866.0,68.4766,68.5163,68.4667,68.4964,86866.0
2025-02-13 10:50:00,69.05,69.06,69.02,69.05,18586.0,68.4964,68.5064,68.4667,68.4964,18586.0
2025-02-13 10:55:00,69.05,69.06,69.03,69.05,41615.0,68.4964,68.5064,68.4766,68.4964,41615.0
2025-02-13 11:00:00,69.05,69.05,69.0,69.01,36230.0,68.4964,68.4964,68.4468,68.4568,36230.0
2025-02-13 11:05:00,69.01,69.03,69.0,69.02,24170.0,68.4568,68.4766,68.4468,68.4667,24170.0
2025-02-13 11:10:00,69.03,69.05,69.01,69.04,24758.0,68.4766,68.4964,68.4568,68.4865,24758.0
2025-02-13 11:15:00,69.04,69.05,69.0,69.05,14403.0,68.4865,68.4964,68.4468,68.4964,14403.0
2025-02-13 11:20:00,69.04,69.05,69.02,69.04,10424.0,68.4865,68.4964,68.4667,68.4865,10424.0
2025-02-13 11:25:00,69.04,69.05,69.01,69.03,92755.0,68.4865,68.4964,68.4568,68.4766,92755.0
2025-02-13 11:30:00,69.03,69.04,68.98,69.0,76535.0,68.4766,68.4865,68.427,68.4468,76535.0
2025-02-13 11:35:00,69.0,69.01,68.96,68.96,32626.0,68.4468,68.4568,68.4072,68.4072,32626.0
2025-02-13 11:40:00,68.95,68.98,68.92,68.94,26803.0,68.3972,68.427,68.3675,68.3873,26803.0
2025-02-13 11:45:00,68.94,68.95,68.92,68.95,13541.0,68.3873,68.3972,68.3675,68.3972,13541.0
2025-02-13 11:50:00,68.95,68.96,68.94,68.94,17202.0,68.3972,68.4072,68.3873,68.3873,17202.0
2025-02-13 11:55:00,68.94,68.94,68.88,68.91,23656.0,68.3873,68.3873,68.3278,68.3576,23656.0
2025-02-13 12:00:00,68.9,68.91,68.87,68.91,10451.0,68.3476,68.3576,68.3179,68.3576,10451.0
2025-02-13 12:05:00,68.92,68.94,68.92,68.94,14354.0,68.3675,68.3873,68.3675,68.3873,14354.0
2025-02-13 12:10:00,68.94,68.94,68.9,68.91,18953.0,68.3873,68.3873,68.3476,68.3576,18953.0
2025-02-13 12:15:00,68.91,68.94,68.9,68.92,16347.0,68.3576,68.3873,68.3476,68.3675,16347.0
2025-02-13 12:20:00,68.93,68.94,68.93,68.94,3552.0,68.3774,68.3873,68.3774,68.3873,3552.0
2025-02-13 12:25:00,68.94,68.95,68.93,68.94,12053.0,68.3873,68.3972,68.3774,68.3873,12053.0
2025-02-13 12:30:00,68.93,68.95,68.91,68.94,11842.0,68.3774,68.3972,68.3576,68.3873,11842.0
2025-02-13 12:35:00,68.93,68.93,68.91,68.92,9493.0,68.3774,68.3774,68.3576,68.3675,9493.0
2025-02-13 12:40:00,68.92,68.92,68.88,68.91,16283.0,68.3675,68.3675,68.3278,68.3576,16283.0
2025-02-13 12:45:00,68.91,68.95,68.9,68.94,11739.0,68.3576,68.3972,68.3476,68.3873,11739.0
2025-02-13 12:50:00,68.94,68.94,68.89,68.89,8639.0,68.3873,68.3873,68.3377,68.3377,8639.0
2025-02-13 12:55:00,68.9,68.92,68.85,68.88,13929.0,68.3476,68.3675,68.298,68.3278,13929.0
2025-02-13 13:00:00,68.87,68.89,68.84,68.85,12146.0,68.3179,68.3377,68.2881,68.298,12146.0
2025-02-13 13:05:00,68.86,68.87,68.84,68.84,6572.0,68.308,68.3179,68.2881,68.2881,6572.0
2025-02-13 13:10:00,68.84,68.87,68.83,68.86,30157.0,68.2881,68.3179,68.2782,68.308,30157.0
2025-02-13 13:15:00,68.86,68.87,68.75,68.8,129151.0,68.308,68.3179,68.1988,68.2484,129151.0
2025-02-13 13:20:00,68.81,68.87,68.8,68.86,10756.0,68.2584,68.3179,68.2484,68.308,10756.0
2025-02-13 13:25:00,68.86,68.9,68.86,68.89,13454.0,68.308,68.3476,68.308,68.3377,13454.0
2025-02-13 13:30:00,68.89,68.9,68.86,68.88,45597.0,68.3377,68.3476,68.308,68.3278,45597.0
2025-02-13 13:35:00,68.88,68.96,68.88,68.96,36444.0,68.3278,68.4072,68.3278,68.4072,36444.0
2025-02-13 13:40:00,68.96,68.98,68.74,68.86,149419.0,68.4072,68.427,68.1889,68.308,149419.0
2025-02-13 13:45:00,68.85,68.92,68.84,68.91,31750.0,68.298,68.3675,68.2881,68.3576,31750.0
2025-02-13 13:50:00,68.91,68.92,68.82,68.9,118964.0,68.3576,68.3675,68.2683,68.3476,118964.0
2025-02-13 13:55:00,68.9,68.97,68.86,68.95,15931.0,68.3476,68.4171,68.308,68.3972,15931.0
2025-02-13 14:00:00,68.95,69.01,68.93,69.01,18554.0,68.3972,68.4568,68.3774,68.4568,18554.0
2025-02-13 14:05:00,68.99,69.07,68.99,69.03,20157.0,68.4369,68.5163,68.4369,68.4766,20157.0
2025-02-13 14:10:00,69.04,69.05,69.01,69.04,13123.0,68.4865,68.4964,68.4568,68.4865,13123.0
2025-02-13 14:15:00,69.04,69.14,69.04,69.13,12078.0,68.4865,68.5857,68.4865,68.5758,12078.0
2025-02-13 14:20:00,69.13,69.13,69.1,69.1,15447.0,68.5758,68.5758,68.546,68.546,15447.0
2025-02-13 14:25:00,69.1,69.13,69.09,69.11,13685.0,68.546,68.5758,68.5361,68.556,13685.0
2025-02-13 14:30:00,69.11,69.14,69.1,69.13,11454.0,68.556,68.5857,68.546,68.5758,11454.0
2025-02-13 14:35:00,69.12,69.15,69.11,69.14,19995.0,68.5659,68.5956,68.556,68.5857,19995.0
2025-02-13 14:40:00,69.14,69.14,69.07,69.08,17873.0,68.5857,68.5857,68.5163,68.5262,17873.0
2025-02-13 14:45:00,69.07,69.07,69.05,69.07,13980.0,68.5163,68.5163,68.4964,68.5163,13980.0
2025-02-13 14:50:00,69.07,69.12,69.07,69.1,14235.0,68.5163,68.5659,68.5163,68.546,14235.0
2025-02-13 14:55:00,69.1,69.12,69.07,69.08,19821.0,68.546,68.5659,68.5163,68.5262,19821.0
2025-02-13 15:00:00,69.07,69.09,69.06,69.08,8865.0,68.5163,68.5361,68.5064,68.5262,8865.0
2025-02-13 15:05:00,69.08,69.1,69.07,69.09,16270.0,68.5262,68.546,68.5163,68.5361,16270.0
2025-02-13 15:10:00,69.09,69.12,69.08,69.12,15140.0,68.5361,68.5659,68.5262,68.5659,15140.0
2025-02-13 15:15:00,69.12,69.16,69.12,69.16,11637.0,68.5659,68.6056,68.5659,68.6056,11637.0
2025-02-13 15:20:00,69.16,69.17,69.14,69.17,28801.0,68.6056,68.6155,68.5857,68.6155,28801.0
2025-02-13 15:25:00,69.17,69.18,69.13,69.14,21525.0,68.6155,68.6254,68.5758,68.5857,21525.0
2025-02-13 15:30:00,69.14,69.15,69.12,69.14,14232.0,68.5857,68.5956,68.5659,68.5857,14232.0
2025-02-13 15:35:00,69.14,69.17,69.13,69.17,42001.0,68.5857,68.6155,68.5758,68.6155,42001.0
2025-02-13 15:40:00,69.17,69.18,69.15,69.17,52119.0,68.6155,68.6254,68.5956,68.6155,52119.0
2025-02-13 15:45:00,69.17,69.21,69.16,69.2,34702.0,68.6155,68.6552,68.6056,68.6452,34702.0
2025-02-13 15:50:00,69.21,69.24,69.2,69.23,110385.0,68.6552,68.6849,68.6452,68.675,110385.0
2025-02-13 15:55:00,69.23,69.26,69.2,69.25,159643.0,68.675,68.7048,68.6452,68.6948,159643.0
2025-02-14 09:30:00,69.44,69.47,69.4,69.43,40775.0,68.8833,68.9131,68.8436,68.8734,40775.0
2025-02-14 09:35:00,69.44,69.48,69.42,69.46,14820.0,68.8833,68.923,68.8635,68.9031,14820.0
2025-02-14 09:40:00,69.47,69.5,69.45,69.48,25079.0,68.9131,68.9428,68.8932,68.923,25079.0
2025-02-14 09:45:00,69.48,69.53,69.48,69.51,20535.0,68.923,68.9726,68.923,68.9527,20535.0
2025-02-14 09:50:00,69.5,69.53,69.48,69.53,59395.0,68.9428,68.9726,68.923,68.9726,59395.0
2025-02-14 09:55:00,69.53,69.54,69.49,69.5,62131.0,68.9726,68.9825,68.9329,68.9428,62131.0
2025-02-14 10:00:00,69.5,69.5,69.45,69.48,17825.0,68.9428,68.9428,68.8932,68.923,17825.0
2025-02-14 10:05:00,69.48,69.5,69.47,69.48,19746.0,68.923,68.9428,68.9131,68.923,19746.0
2025-02-14 10:10:00,69.48,69.49,69.42,69.45,21493.0,68.923,68.9329,68.8635,68.8932,21493.0
2025-02-14 10:15:00,69.44,69.45,69.4,69.42,25198.0,68.8833,68.8932,68.8436,68.8635,25198.0
2025-02-14 10:20:00,69.42,69.43,69.39,69.43,20608.0,68.8635,68.8734,68.8337,68.8734,20608.0
2025-02-14 10:25:00,69.42,69.42,69.37,69.37,28137.0,68.8635,68.8635,68.8139,68.8139,28137.0
2025-02-14 10:30:00,69.37,69.38,69.34,69.34,57347.0,68.8139,68.8238,68.7841,68.7841,57347.0
2025-02-14 10:35:00,69.34,69.38,69.3,69.32,39458.0,68.7841,68.8238,68.7444,68.7643,39458.0
2025-02-14 10:40:00,69.31,69.32,69.27,69.3,11379.0,68.7543,68.7643,68.7147,68.7444,11379.0
2025-02-14 10:45:00,69.3,69.32,69.3,69.31,7258.0,68.7444,68.7643,68.7444,68.7543,7258.0
2025-02-14 10:50:00,69.32,69.34,69.31,69.31,12472.0,68.7643,68.7841,68.7543,68.7543,12472.0
2025-02-14 10:55:00,69.31,69.34,69.3,69.3,15009.0,68.7543,68.7841,68.7444,68.7444,15009.0
2025-02-14 11:00:00,69.31,69.36,69.29,69.36,31950.0,68.7543,68.8039,68.7345,68.8039,31950.0
2025-02-14 11:05:00,69.35,69.36,69.31,69.34,25996.0,68.794,68.8039,68.7543,68.7841,25996.0
2025-02-14 11:10:00,69.33,69.34,69.28,69.29,6697.0,68.7742,68.7841,68.7246,68.7345,6697.0
2025-02-14 11:15:00,69.3,69.3,69.25,69.25,22546.0,68.7444,68.7444,68.6948,68.6948,22546.0
2025-02-14 11:20:00,69.26,69.27,69.22,69.27,9912.0,68.7048,68.7147,68.6651,68.7147,9912.0
2025-02-14 11:25:00,69.27,69.31,69.26,69.29,6593.0,68.7147,68.7543,68.7048,68.7345,6593.0
2025-02-14 11:30:00,69.28,69.29,69.25,69.26,4806.0,68.7246,68.7345,68.6948,68.7048,4806.0
2025-02-14 11:35:00,69.26,69.27,69.23,69.27,14934.0,68.7048,68.7147,68.675,68.7147,14934.0
2025-02-14 11:40:00,69.27,69.29,69.24,69.25,6836.0,68.7147,68.7345,68.6849,68.6948,6836.0
2025-02-14 11:45:00,69.25,69.28,69.22,69.26,6580.0,68.6948,68.7246,68.6651,68.7048,6580.0
2025-02-14 11:50:00,69.24,69.27,69.23,69.27,5045.0,68.6849,68.7147,68.675,68.7147,5045.0
2025-02-14 11:55:00,69.27,69.28,69.25,69.28,6681.0,68.7147,68.7246,68.6948,68.7246,6681.0
2025-02-14 12:00:00,69.28,69.28,69.26,69.27,3970.0,68.7246,68.7246,68.7048,68.7147,3970.0
2025-02-14 12:05:00,69.26,69.26,69.21,69.23,4198.0,68.7048,68.7048,68.6552,68.675,4198.0
2025-02-14 12:10:00,69.23,69.24,69.2,69.21,6496.0,68.675,68.6849,68.6452,68.6552,6496.0
2025-02-14 12:15:00,69.22,69.23,69.21,69.22,1400.0,68.6651,68.675,68.6552,68.6651,1400.0
2025-02-14 12:20:00,69.23,69.23,69.19,69.23,27620.0,68.675,68.675,68.6353,68.675,27620.0
2025-02-14 12:25:00,69.23,69.24,69.2,69.22,32440.0,68.675,68.6849,68.6452,68.6651,32440.0
2025-02-14 12:30:00,69.22,69.25,69.2,69.25,13337.0,68.6651,68.6948,68.6452,68.6948,13337.0
2025-02-14 12:35:00,69.26,69.27,69.23,69.24,8403.0,68.7048,68.7147,68.675,68.6849,8403.0
2025-02-14 12:40:00,69.23,69.25,69.21,69.23,18051.0,68.675,68.6948,68.6552,68.675,18051.0
2025-02-14 12:45:00,69.24,69.28,69.24,69.28,7745.0,68.6849,68.7246,68.6849,68.7246,7745.0
2025-02-14 12:50:00,69.28,69.3,69.27,69.3,9055.0,68.7246,68.7444,68.7147,68.7444,9055.0
2025-02-14 12:55:00,69.3,69.32,69.29,69.31,9634.0,68.7444,68.7643,68.7345,68.7543,9634.0
2025-02-14 13:00:00,69.31,69.32,69.29,69.31,15241.0,68.7543,68.7643,68.7345,68.7543,15241.0
2025-02-14 13:05:00,69.3,69.32,69.28,69.29,8895.0,68.7444,68.7643,68.7246,68.7345,8895.0
2025-02-14 13:10:00,69.28,69.29,69.27,69.27,6990.0,68.7246,68.7345,68.7147,68.7147,6990.0
2025-02-14 13:15:00,69.28,69.3,69.27,69.28,76859.0,68.7246,68.7444,68.7147,68.7246,76859.0
2025-02-14 13:20:00,69.28,69.29,69.26,69.28,40651.0,68.7246,68.7345,68.7048,68.7246,40651.0
2025-02-14 13:25:00,69.28,69.28,69.24,69.26,9836.0,68.7246,68.7246,68.6849,68.7048,9836.0
2025-02-14 13:30:00,69.26,69.29,69.26,69.29,65275.0,68.7048,68.7345,68.7048,68.7345,65275.0
2025-02-14 13:35:00,69.3,69.32,69.28,69.31,15105.0,68.7444,68.7643,68.7246,68.7543,15105.0
2025-02-14 13:40:00,69.31,69.34,69.31,69.33,7886.0,68.7543,68.7841,68.7543,68.7742,7886.0
2025-02-14 13:45:00,69.33,69.34,69.32,69.34,4599.0,68.7742,68.7841,68.7643,68.7841,4599.0
2025-02-14 13:50:00,69.34,69.35,69.32,69.34,5208.0,68.7841,68.794,68.7643,68.7841,5208.0
2025-02-14 13:55:00,69.34,69.34,69.32,69.33,4336.0,68.7841,68.7841,68.7643,68.7742,4336.0
2025-02-14 14:00:00,69.34,69.35,69.33,69.34,14230.0,68.7841,68.794,68.7742,68.7841,14230.0
2025-02-14 14:05:00,69.34,69.34,69.33,69.34,581.0,68.7841,68.7841,68.7742,68.7841,581.0
2025-02-14 14:10:00,69.34,69.36,69.34,69.35,19956.0,68.7841,68.8039,68.7841,68.794,19956.0
2025-02-14 14:15:00,69.35,69.37,69.34,69.34,2524.0,68.794,68.8139,68.7841,68.7841,2524.0
2025-02-14 14:20:00,69.34,69.35,69.33,69.34,4418.0,68.7841,68.794,68.7742,68.7841,4418.0
2025-02-14 14:25:00,69.34,69.34,69.31,69.33,9496.0,68.7841,68.7841,68.7543,68.7742,9496.0
2025-02-14 14:30:00,69.32,69.33,69.31,69.33,4334.0,68.7643,68.7742,68.7543,68.7742,4334.0
2025-02-14 14:35:00,69.33,69.35,69.32,69.35,111220.0,68.7742,68.794,68.7643,68.794,111220.0
2025-02-14 14:40:00,69.34,69.37,69.34,69.37,10973.0,68.7841,68.8139,68.7841,68.8139,10973.0
2025-02-14 14:45:00,69.37,69.37,69.34,69.35,5832.0,68.8139,68.8139,68.7841,68.794,5832.0
2025-02-14 14:50:00,69.36,69.37,69.34,69.36,10755.0,68.8039,68.8139,68.7841,68.8039,10755.0
2025-02-14 14:55:00,69.37,69.37,69.34,69.36,11850.0,68.8139,68.8139,68.7841,68.8039,11850.0
2025-02-14 15:00:00,69.35,69.35,69.31,69.31,10762.0,68.794,68.794,68.7543,68.7543,10762.0
2025-02-14 15:05:00,69.31,69.33,69.31,69.33,14053.0,68.7543,68.7742,68.7543,68.7742,14053.0
2025-02-14 15:10:00,69.32,69.35,69.31,69.34,7431.0,68.7643,68.794,68.7543,68.7841,7431.0
2025-02-14 15:15:00,69.34,69.39,69.34,69.38,19710.0,68.7841,68.8337,68.7841,68.8238,19710.0
2025-02-14 15:20:00,69.37,69.38,69.35,69.36,7657.0,68.8139,68.8238,68.794,68.8039,7657.0
2025-02-14 15:25:00,69.34,69.34,69.3,69.31,11453.0,68.7841,68.7841,68.7444,68.7543,11453.0
2025-02-14 15:30:00,69.31,69.33,69.3,69.32,29910.0,68.7543,68.7742,68.7444,68.7643,29910.0
2025-02-14 15:35:00,69.31,69.36,69.31,69.36,20464.0,68.7543,68.8039,68.7543,68.8039,20464.0
2025-02-14 15:40:00,69.35,69.35,69.3,69.32,9777.0,68.794,68.794,68.7444,68.7643,9777.0
2025-02-14 15:45:00,69.32,69.34,69.31,69.34,39484.0,68.7643,68.7841,68.7543,68.7841,39484.0
2025-02-14 15:50:00,69.34,69.36,69.31,69.33,95630.0,68.7841,68.8039,68.7543,68.7742,95630.0
2025-02-14 15:55:00,69.32,69.33,69.28,69.31,153269.0,68.7643,68.7742,68.7246,68.7543,153269.0
2025-02-18 09:30:00,69.95,69.97,69.89,69.92,41227.0,69.3892,69.4091,69.3297,69.3595,41227.0
2025-02-18 09:35:00,69.91,69.96,69.87,69.94,27071.0,69.3495,69.3991,69.3099,69.3793,27071.0
2025-02-18 09:40:00,69.95,69.96,69.92,69.93,15470.0,69.3892,69.3991,69.3595,69.3694,15470.0
2025-02-18 09:45:00,69.93,69.97,69.93,69.95,36172.0,69.3694,69.4091,69.3694,69.3892,36172.0
2025-02-18 09:50:00,69.95,69.99,69.94,69.97,31571.0,69.3892,69.4289,69.3793,69.4091,31571.0
2025-02-18 09:55:00,69.97,69.99,69.96,69.97,26949.0,69.4091,69.4289,69.3991,69.4091,26949.0
2025-02-18 10:00:00,69.97,69.99,69.95,69.95,34331.0,69.4091,69.4289,69.3892,69.3892,34331.0
2025-02-18 10:05:00,69.95,69.98,69.94,69.97,16969.0,69.3892,69.419,69.3793,69.4091,16969.0
2025-02-18 10:10:00,69.97,70.0,69.95,70.0,33531.0,69.4091,69.4388,69.3892,69.4388,33531.0
2025-02-18 10:15:00,70.0,70.0,69.97,69.98,33360.0,69.4388,69.4388,69.4091,69.419,33360.0
2025-02-18 10:20:00,69.98,70.0,69.97,70.0,16621.0,69.419,69.4388,69.4091,69.4388,16621.0
2025-02-18 10:25:00,70.0,70.02,69.98,70.01,42261.0,69.4388,69.4587,69.419,69.4487,42261.0
2025-02-18 10:30:00,70.01,70.06,70.01,70.05,25635.0,69.4487,69.4983,69.4487,69.4884,25635.0
2025-02-18 10:35:00,70.06,70.11,70.05,70.09,27469.0,69.4983,69.5479,69.4884,69.5281,27469.0
2025-02-18 10:40:00,70.1,70.11,70.08,70.1,29834.0,69.538,69.5479,69.5182,69.538,29834.0
2025-02-18 10:45:00,70.1,70.11,70.08,70.09,15720.0,69.538,69.5479,69.5182,69.5281,15720.0
2025-02-18 10:50:00,70.1,70.12,70.1,70.1,31156.0,69.538,69.5579,69.538,69.538,31156.0
2025-02-18 10:55:00,70.11,70.12,70.1,70.11,39253.0,69.5479,69.5579,69.538,69.5479,39253.0
2025-02-18 11:00:00,70.11,70.11,70.09,70.1,27063.0,69.5479,69.5479,69.5281,69.538,27063.0
2025-02-18 11:05:00,70.09,70.11,70.08,70.11,25541.0,69.5281,69.5479,69.5182,69.5479,25541.0
2025-02-18 11:10:00,70.11,70.11,70.09,70.09,13467.0,69.5479,69.5479,69.5281,69.5281,13467.0
2025-02-18 11:15:00,70.1,70.11,70.07,70.08,16010.0,69.538,69.5479,69.5083,69.5182,16010.0
2025-02-18 11:20:00,70.07,70.08,70.05,70.06,17255.0,69.5083,69.5182,69.4884,69.4983,17255.0
2025-02-18 11:25:00,70.06,70.11,70.05,70.09,203802.0,69.4983,69.5479,69.4884,69.5281,203802.0
2025-02-18 11:30:00,70.09,70.11,70.07,70.08,131133.0,69.5281,69.5479,69.5083,69.5182,131133.0
2025-02-18 11:35:00,70.08,70.08,70.02,70.03,19374.0,69.5182,69.5182,69.4587,69.4686,19374.0
2025-02-18 11:40:00,70.04,70.06,70.03,70.05,7439.0,69.4785,69.4983,69.4686,69.4884,7439.0
2025-02-18 11:45:00,70.04,70.06,70.04,70.06,25424.0,69.4785,69.4983,69.4785,69.4983,25424.0
2025-02-18 11:50:00,70.06,70.09,70.05,70.07,17302.0,69.4983,69.5281,69.4884,69.5083,17302.0
2025-02-18 11:55:00,70.06,70.09,70.05,70.07,20194.0,69.4983,69.5281,69.4884,69.5083,20194.0
2025-02-18 12:00:00,70.07,70.08,70.05,70.06,33060.0,69.5083,69.5182,69.4884,69.4983,33060.0
2025-02-18 12:05:00,70.06,70.07,70.03,70.06,11083.0,69.4983,69.5083,69.4686,69.4983,11083.0
2025-02-18 12:10:00,70.06,70.07,70.05,70.06,10298.0,69.4983,69.5083,69.4884,69.4983,10298.0
2025-02-18 12:15:00,70.06,70.07,70.03,70.03,13486.0,69.4983,69.5083,69.4686,69.4686,13486.0
2025-02-18 12:20:00,70.05,70.05,70.01,70.03,7871.0,69.4884,69.4884,69.4487,69.4686,7871.0
2025-02-18 12:25:00,70.02,70.03,70.01,70.03,5781.0,69.4587,69.4686,69.4487,69.4686,5781.0
2025-02-18 12:30:00,70.03,70.04,70.01,70.01,12182.0,69.4686,69.4785,69.4487,69.4487,12182.0
2025-02-18 12:35:00,70.01,70.02,70.0,70.01,11439.0,69.4487,69.4587,69.4388,69.4487,11439.0
2025-02-18 12:40:00,70.01,70.03,70.0,70.0,166769.0,69.4487,69.4686,69.4388,69.4388,166769.0
2025-02-18 12:45:00,70.01,70.02,69.99,70.01,18214.0,69.4487,69.4587,69.4289,69.4487,18214.0
2025-02-18 12:50:00,70.01,70.02,70.0,70.01,9753.0,69.4487,69.4587,69.4388,69.4487,9753.0
2025-02-18 12:55:00,70.01,70.01,70.0,70.01,23032.0,69.4487,69.4487,69.4388,69.4487,23032.0
2025-02-18 13:00:00,70.01,70.03,70.0,70.02,8412.0,69.4487,69.4686,69.4388,69.4587,8412.0
2025-02-18 13:05:00,70.02,70.02,69.97,69.98,15646.0,69.4587,69.4587,69.4091,69.419,15646.0
2025-02-18 13:10:00,69.98,70.0,69.97,69.99,17192.0,69.419,69.4388,69.4091,69.4289,17192.0
2025-02-18 13:15:00,69.99,69.99,69.95,69.97,11712.0,69.4289,69.4289,69.3892,69.4091,11712.0
2025-02-18 13:20:00,69.97,69.98,69.96,69.98,6034.0,69.4091,69.419,69.3991,69.419,6034.0
2025-02-18 13:25:00,69.98,69.98,69.94,69.95,14851.0,69.419,69.419,69.3793,69.3892,14851.0
2025-02-18 13:30:00,69.94,69.94,69.92,69.94,4265.0,69.3793,69.3793,69.3595,69.3793,4265.0
2025-02-18 13:35:00,69.93,69.94,69.91,69.92,7044.0,69.3694,69.3793,69.3495,69.3595,7044.0
2025-02-18 13:40:00,69.92,69.93,69.91,69.93,9344.0,69.3595,69.3694,69.3495,69.3694,9344.0
2025-02-18 13:45:00,69.94,69.94,69.91,69.93,7800.0,69.3793,69.3793,69.3495,69.3694,7800.0
2025-02-18 13:50:00,69.92,69.95,69.92,69.95,15106.0,69.3595,69.3892,69.3595,69.3892,15106.0
2025-02-18 13:55:00,69.96,69.97,69.95,69.95,50119.0,69.3991,69.4091,69.3892,69.3892,50119.0
2025-02-18 14:00:00,69.96,69.98,69.95,69.97,18431.0,69.3991,69.419,69.3892,69.4091,18431.0
2025-02-18 14:05:00,69.96,69.97,69.9,69.92,28787.0,69.3991,69.4091,69.3396,69.3595,28787.0
2025-02-18 14:10:00,69.92,69.93,69.9,69.91,31669.0,69.3595,69.3694,69.3396,69.3495,31669.0
2025-02-18 14:15:00,69.91,69.92,69.89,69.9,18723.0,69.3495,69.3595,69.3297,69.3396,18723.0
2025-02-18 14:20:00,69.9,69.96,69.89,69.95,25011.0,69.3396,69.3991,69.3297,69.3892,25011.0
2025-02-18 14:25:00,69.95,69.96,69.94,69.95,12265.0,69.3892,69.3991,69.3793,69.3892,12265.0
2025-02-18 14:30:00,69.95,69.99,69.94,69.98,15387.0,69.3892,69.4289,69.3793,69.419,15387.0
2025-02-18 14:35:00,69.98,69.99,69.94,69.95,17655.0,69.419,69.4289,69.3793,69.3892,17655.0
2025-02-18 14:40:00,69.95,69.97,69.95,69.97,14540.0,69.3892,69.4091,69.3892,69.4091,14540.0
2025-02-18 14:45:00,69.97,69.99,69.96,69.98,27261.0,69.4091,69.4289,69.3991,69.419,27261.0
2025-02-18 14:50:00,69.98,70.01,69.98,70.01,22713.0,69.419,69.4487,69.419,69.4487,22713.0
2025-02-18 14:55:00,70.01,70.01,69.99,70.01,14157.0,69.4487,69.4487,69.4289,69.4487,14157.0
2025-02-18 15:00:00,70.0,70.01,69.99,69.99,15855.0,69.4388,69.4487,69.4289,69.4289,15855.0
2025-02-18 15:05:00,70.0,70.02,69.99,70.01,11757.0,69.4388,69.4587,69.4289,69.4487,11757.0
2025-02-18 15:10:00,70.01,70.03,70.0,70.02,12739.0,69.4487,69.4686,69.4388,69.4587,12739.0
2025-02-18 15:15:00,70.02,70.02,69.98,70.0,29478.0,69.4587,69.4587,69.419,69.4388,29478.0
2025-02-18 15:20:00,70.01,70.03,70.0,70.03,23223.0,69.4487,69.4686,69.4388,69.4686,23223.0
2025-02-18 15:25:00,70.03,70.04,70.0,70.01,31254.0,69.4686,69.4785,69.4388,69.4487,31254.0
2025-02-18 15:30:00,70.01,70.04,70.0,70.03,34002.0,69.4487,69.4785,69.4388,69.4686,34002.0
2025-02-18 15:35:00,70.03,70.03,70.0,70.01,39002.0,69.4686,69.4686,69.4388,69.4487,39002.0
2025-02-18 15:40:00,70.01,70.03,69.98,69.98,40910.0,69.4487,69.4686,69.419,69.419,40910.0
2025-02-18 15:45:00,69.98,70.01,69.98,69.98,49331.0,69.419,69.4487,69.419,69.419,49331.0
2025-02-18 15:50:00,69.99,70.01,69.98,70.0,114566.0,69.4289,69.4487,69.419,69.4388,114566.0
2025-02-18 15:55:00,70.0,70.11,69.99,70.09,265428.0,69.4388,69.5479,69.4289,69.5281,265428.0
2025-02-19 09:30:00,69.46,69.51,69.44,69.47,37559.0,68.9031,68.9527,68.8833,68.9131,37559.0
2025-02-19 09:35:00,69.45,69.46,69.39,69.39,64389.0,68.8932,68.9031,68.8337,68.8337,64389.0
2025-02-19 09:40:00,69.38,69.43,69.37,69.41,10927.0,68.8238,68.8734,68.8139,68.8535,10927.0
2025-02-19 09:45:00,69.43,69.47,69.42,69.42,20195.0,68.8734,68.9131,68.8635,68.8635,20195.0
2025-02-19 09:50:00,69.42,69.48,69.42,69.47,13003.0,68.8635,68.923,68.8635,68.9131,13003.0
2025-02-19 09:55:00,69.47,69.49,69.43,69.43,4951.0,68.9131,68.9329,68.8734,68.8734,4951.0
2025-02-19 10:00:00,69.43,69.47,69.43,69.43,11569.0,68.8734,68.9131,68.8734,68.8734,11569.0
2025-02-19 10:05:00,69.44,69.47,69.41,69.42,11108.0,68.8833,68.9131,68.8535,68.8635,11108.0
2025-02-19 10:10:00,69.42,69.47,69.42,69.44,11056.0,68.8635,68.9131,68.8635,68.8833,11056.0
2025-02-19 10:15:00,69.43,69.49,69.43,69.44,8355.0,68.8734,68.9329,68.8734,68.8833,8355.0
2025-02-19 10:20:00,69.44,69.45,69.41,69.44,26421.0,68.8833,68.8932,68.8535,68.8833,26421.0
2025-02-19 10:25:00,69.45,69.49,69.43,69.48,33544.0,68.8932,68.9329,68.8734,68.923,33544.0
2025-02-19 10:30:00,69.48,69.57,69.47,69.53,82431.0,68.923,69.0123,68.9131,68.9726,82431.0
2025-02-19 10:35:00,69.53,69.54,69.48,69.49,8636.0,68.9726,68.9825,68.923,68.9329,8636.0
2025-02-19 10:40:00,69.49,69.5,69.46,69.5,4337.0,68.9329,68.9428,68.9031,68.9428,4337.0
2025-02-19 10:45:00,69.5,69.5,69.45,69.47,14020.0,68.9428,68.9428,68.8932,68.9131,14020.0
2025-02-19 10:50:00,69.47,69.48,69.44,69.46,45312.0,68.9131,68.923,68.8833,68.9031,45312.0
2025-02-19 10:55:00,69.45,69.46,69.41,69.44,19272.0,68.8932,68.9031,68.8535,68.8833,19272.0
2025-02-19 11:00:00,69.44,69.48,69.43,69.45,4644.0,68.8833,68.923,68.8734,68.8932,4644.0
2025-02-19 11:05:00,69.45,69.47,69.44,69.47,7352.0,68.8932,68.9131,68.8833,68.9131,7352.0
2025-02-19 11:10:00,69.46,69.51,69.46,69.49,7674.0,68.9031,68.9527,68.9031,68.9329,7674.0
2025-02-19 11:15:00,69.49,69.5,69.45,69.47,12927.0,68.9329,68.9428,68.8932,68.9131,12927.0
2025-02-19 11:20:00,69.47,69.48,69.45,69.45,12537.0,68.9131,68.923,68.8932,68.8932,12537.0
2025-02-19 11:25:00,69.45,69.46,69.44,69.45,12077.0,68.8932,68.9031,68.8833,68.8932,12077.0
2025-02-19 11:30:00,69.45,69.47,69.42,69.47,17192.0,68.8932,68.9131,68.8635,68.9131,17192.0
2025-02-19 11:35:00,69.47,69.47,69.45,69.47,18406.0,68.9131,68.9131,68.8932,68.9131,18406.0
2025-02-19 11:40:00,69.47,69.49,69.47,69.47,36763.0,68.9131,68.9329,68.9131,68.9131,36763.0
2025-02-19 11:45:00,69.48,69.49,69.46,69.47,13757.0,68.923,68.9329,68.9031,68.9131,13757.0
2025-02-19 11:50:00,69.46,69.48,69.46,69.46,23278.0,68.9031,68.923,68.9031,68.9031,23278.0
2025-02-19 11:55:00,69.47,69.47,69.42,69.43,25065.0,68.9131,68.9131,68.8635,68.8734,25065.0
2025-02-19 12:00:00,69.42,69.46,69.42,69.43,15597.0,68.8635,68.9031,68.8635,68.8734,15597.0
2025-02-19 12:05:00,69.43,69.44,69.42,69.44,25174.0,68.8734,68.8833,68.8635,68.8833,25174.0
2025-02-19 12:10:00,69.43,69.44,69.4,69.42,27406.0,68.8734,68.8833,68.8436,68.8635,27406.0
2025-02-19 12:15:00,69.42,69.42,69.4,69.4,32403.0,68.8635,68.8635,68.8436,68.8436,32403.0
2025-02-19 12:20:00,69.4,69.41,69.36,69.37,5812.0,68.8436,68.8535,68.8039,68.8139,5812.0
2025-02-19 12:25:00,69.36,69.36,69.34,69.34,15459.0,68.8039,68.8039,68.7841,68.7841,15459.0
2025-02-19 12:30:00,69.34,69.35,69.33,69.35,7628.0,68.7841,68.794,68.7742,68.794,7628.0
2025-02-19 12:35:00,69.35,69.38,69.34,69.38,31200.0,68.794,68.8238,68.7841,68.8238,31200.0
2025-02-19 12:40:00,69.37,69.38,69.36,69.38,5944.0,68.8139,68.8238,68.8039,68.8238,5944.0
2025-02-19 12:45:00,69.39,69.39,69.37,69.39,4788.0,68.8337,68.8337,68.8139,68.8337,4788.0
2025-02-19 12:50:00,69.4,69.41,69.39,69.4,6933.0,68.8436,68.8535,68.8337,68.8436,6933.0
2025-02-19 12:55:00,69.41,69.43,69.4,69.42,39116.0,68.8535,68.8734,68.8436,68.8635,39116.0
2025-02-19 13:00:00,69.41,69.41,69.38,69.4,5702.0,68.8535,68.8535,68.8238,68.8436,5702.0
2025-02-19 13:05:00,69.39,69.39,69.37,69.38,9020.0,68.8337,68.8337,68.8139,68.8238,9020.0
2025-02-19 13:10:00,69.38,69.38,69.34,69.36,10090.0,68.8238,68.8238,68.7841,68.8039,10090.0
2025-02-19 13:15:00,69.36,69.45,69.35,69.45,60179.0,68.8039,68.8932,68.794,68.8932,60179.0
2025-02-19 13:20:00,69.45,69.47,69.44,69.45,85554.0,68.8932,68.9131,68.8833,68.8932,85554.0
2025-02-19 13:25:00,69.45,69.47,69.45,69.47,13993.0,68.8932,68.9131,68.8932,68.9131,13993.0
2025-02-19 13:30:00,69.47,69.5,69.46,69.5,22667.0,68.9131,68.9428,68.9031,68.9428,22667.0
2025-02-19 13:35:00,69.5,69.51,69.49,69.5,15151.0,68.9428,68.9527,68.9329,68.9428,15151.0
2025-02-19 13:40:00,69.5,69.5,69.48,69.5,9186.0,68.9428,68.9428,68.923,68.9428,9186.0
2025-02-19 13:45:00,69.49,69.53,69.49,69.5,12927.0,68.9329,68.9726,68.9329,68.9428,12927.0
2025-02-19 13:50:00,69.5,69.5,69.47,69.48,34968.0,68.9428,68.9428,68.9131,68.923,34968.0
2025-02-19 13:55:00,69.48,69.49,69.46,69.46,8411.0,68.923,68.9329,68.9031,68.9031,8411.0
2025-02-19 14:00:00,69.46,69.53,69.46,69.49,12341.0,68.9031,68.9726,68.9031,68.9329,12341.0
2025-02-19 14:05:00,69.5,69.54,69.5,69.53,4200.0,68.9428,68.9825,68.9428,68.9726,4200.0
2025-02-19 14:10:00,69.54,69.61,69.54,69.61,7591.0,68.9825,69.0519,68.9825,69.0519,7591.0
2025-02-19 14:15:00,69.62,69.64,69.61,69.64,10664.0,69.0619,69.0817,69.0519,69.0817,10664.0
2025-02-19 14:20:00,69.65,69.67,69.63,69.64,25000.0,69.0916,69.1115,69.0718,69.0817,25000.0
2025-02-19 14:25:00,69.62,69.64,69.59,69.64,6662.0,69.0619,69.0817,69.0321,69.0817,6662.0
2025-02-19 14:30:00,69.63,69.63,69.61,69.63,5645.0,69.0718,69.0718,69.0519,69.0718,5645.0
2025-02-19 14:35:00,69.63,69.63,69.6,69.61,8567.0,69.0718,69.0718,69.042,69.0519,8567.0
2025-02-19 14:40:00,69.61,69.62,69.58,69.61,19661.0,69.0519,69.0619,69.0222,69.0519,19661.0
2025-02-19 14:45:00,69.62,69.62,69.6,69.61,19529.0,69.0619,69.0619,69.042,69.0519,19529.0
2025-02-19 14:50:00,69.61,69.63,69.61,69.61,7437.0,69.0519,69.0718,69.0519,69.0519,7437.0
2025-02-19 14:55:00,69.61,69.61,69.57,69.6,5611.0,69.0519,69.0519,69.0123,69.042,5611.0
2025-02-19 15:00:00,69.6,69.6,69.58,69.59,9642.0,69.042,69.042,69.0222,69.0321,9642.0
2025-02-19 15:05:00,69.59,69.6,69.57,69.58,12608.0,69.0321,69.042,69.0123,69.0222,12608.0
2025-02-19 15:10:00,69.58,69.6,69.57,69.6,8522.0,69.0222,69.042,69.0123,69.042,8522.0
2025-02-19 15:15:00,69.6,69.64,69.6,69.62,65654.0,69.042,69.0817,69.042,69.0619,65654.0
2025-02-19 15:20:00,69.62,69.64,69.61,69.64,96794.0,69.0619,69.0817,69.0519,69.0817,96794.0
2025-02-19 15:25:00,69.64,69.64,69.57,69.61,83868.0,69.0817,69.0817,69.0123,69.0519,83868.0
2025-02-19 15:30:00,69.61,69.67,69.6,69.65,109439.0,69.0519,69.1115,69.042,69.0916,109439.0
2025-02-19 15:35:00,69.65,69.66,69.63,69.65,85839.0,69.0916,69.1015,69.0718,69.0916,85839.0
2025-02-19 15:40:00,69.65,69.66,69.63,69.65,105346.0,69.0916,69.1015,69.0718,69.0916,105346.0
2025-02-19 15:45:00,69.65,69.66,69.63,69.65,103495.0,69.0916,69.1015,69.0718,69.0916,103495.0
2025-02-19 15:50:00,69.65,69.68,69.64,69.66,176099.0,69.0916,69.1214,69.0817,69.1015,176099.0
2025-02-19 15:55:00,69.66,69.66,69.61,69.62,246769.0,69.1015,69.1015,69.0519,69.0619,246769.0
2025-02-20 09:30:00,69.79,69.87,69.79,69.85,34264.0,69.2305,69.3099,69.2305,69.29,34264.0
2025-02-20 09:35:00,69.85,69.89,69.84,69.87,100608.0,69.29,69.3297,69.2801,69.3099,100608.0
2025-02-20 09:40:00,69.86,69.88,69.85,69.86,24417.0,69.2999,69.3198,69.29,69.2999,24417.0
2025-02-20 09:45:00,69.82,69.83,69.76,69.78,182527.0,69.2603,69.2702,69.2007,69.2206,182527.0
2025-02-20 09:50:00,69.78,69.81,69.73,69.73,173055.0,69.2206,69.2503,69.171,69.171,173055.0
2025-02-20 09:55:00,69.73,69.73,69.64,69.64,23129.0,69.171,69.171,69.0817,69.0817,23129.0
2025-02-20 10:00:00,69.64,69.65,69.54,69.65,32289.0,69.0817,69.0916,68.9825,69.0916,32289.0
2025-02-20 10:05:00,69.66,69.68,69.58,69.62,8037.0,69.1015,69.1214,69.0222,69.0619,8037.0
2025-02-20 10:10:00,69.62,69.68,69.58,69.67,7440.0,69.0619,69.1214,69.0222,69.1115,7440.0
2025-02-20 10:15:00,69.68,69.73,69.68,69.7,8485.0,69.1214,69.171,69.1214,69.1412,8485.0
2025-02-20 10:20:00,69.73,69.74,69.69,69.7,12121.0,69.171,69.1809,69.1313,69.1412,12121.0
2025-02-20 10:25:00,69.72,69.74,69.68,69.69,18797.0,69.1611,69.1809,69.1214,69.1313,18797.0
2025-02-20 10:30:00,69.69,69.73,69.66,69.67,9928.0,69.1313,69.171,69.1015,69.1115,9928.0
2025-02-20 10:35:00,69.66,69.66,69.58,69.61,57848.0,69.1015,69.1015,69.0222,69.0519,57848.0
2025-02-20 10:40:00,69.61,69.62,69.57,69.59,8135.0,69.0519,69.0619,69.0123,69.0321,8135.0
2025-02-20 10:45:00,69.59,69.6,69.53,69.54,34135.0,69.0321,69.042,68.9726,68.9825,34135.0
2025-02-20 10:50:00,69.55,69.58,69.53,69.56,23778.0,68.9924,69.0222,68.9726,69.0023,23778.0
2025-02-20 10:55:00,69.56,69.56,69.53,69.53,10531.0,69.0023,69.0023,68.9726,68.9726,10531.0
2025-02-20 11:00:00,69.53,69.56,69.51,69.55,9903.0,68.9726,69.0023,68.9527,68.9924,9903.0
2025-02-20 11:05:00,69.55,69.61,69.55,69.59,24652.0,68.9924,69.0519,68.9924,69.0321,24652.0
2025-02-20 11:10:00,69.59,69.61,69.57,69.58,13971.0,69.0321,69.0519,69.0123,69.0222,13971.0
2025-02-20 11:15:00,69.57,69.57,69.49,69.49,9382.0,69.0123,69.0123,68.9329,68.9329,9382.0
2025-02-20 11:20:00,69.5,69.56,69.49,69.55,8564.0,68.9428,69.0023,68.9329,68.9924,8564.0
2025-02-20 11:25:00,69.55,69.58,69.54,69.58,10163.0,68.9924,69.0222,68.9825,69.0222,10163.0
2025-02-20 11:30:00,69.59,69.59,69.56,69.56,11919.0,69.0321,69.0321,69.0023,69.0023,11919.0
2025-02-20 11:35:00,69.57,69.57,69.52,69.56,11038.0,69.0123,69.0123,68.9627,69.0023,11038.0
2025-02-20 11:40:00,69.56,69.59,69.54,69.58,15328.0,69.0023,69.0321,68.9825,69.0222,15328.0
2025-02-20 11:45:00,69.59,69.59,69.51,69.52,18480.0,69.0321,69.0321,68.9527,68.9627,18480.0
2025-02-20 11:50:00,69.52,69.53,69.5,69.52,14406.0,68.9627,68.9726,68.9428,68.9627,14406.0
2025-02-20 11:55:00,69.52,69.52,69.5,69.51,11944.0,68.9627,68.9627,68.9428,68.9527,11944.0
2025-02-20 12:00:00,69.51,69.55,69.49,69.55,24778.0,68.9527,68.9924,68.9329,68.9924,24778.0
2025-02-20 12:05:00,69.55,69.58,69.54,69.58,23717.0,68.9924,69.0222,68.9825,69.0222,23717.0
2025-02-20 12:10:00,69.58,69.62,69.57,69.62,14437.0,69.0222,69.0619,69.0123,69.0619,14437.0
2025-02-20 12:15:00,69.62,69.64,69.59,69.64,92668.0,69.0619,69.0817,69.0321,69.0817,92668.0
2025-02-20 12:20:00,69.64,69.64,69.62,69.63,24584.0,69.0817,69.0817,69.0619,69.0718,24584.0
2025-02-20 12:25:00,69.64,69.66,69.63,69.65,7748.0,69.0817,69.1015,69.0718,69.0916,7748.0
2025-02-20 12:30:00,69.66,69.71,69.65,69.7,7736.0,69.1015,69.1511,69.0916,69.1412,7736.0
2025-02-20 12:35:00,69.7,69.73,69.68,69.69,6697.0,69.1412,69.171,69.1214,69.1313,6697.0
2025-02-20 12:40:00,69.69,69.74,69.66,69.73,15788.0,69.1313,69.1809,69.1015,69.171,15788.0
2025-02-20 12:45:00,69.73,69.73,69.67,69.67,21769.0,69.171,69.171,69.1115,69.1115,21769.0
2025-02-20 12:50:00,69.67,69.69,69.64,69.65,20250.0,69.1115,69.1313,69.0817,69.0916,20250.0
2025-02-20 12:55:00,69.64,69.64,69.6,69.62,8483.0,69.0817,69.0817,69.042,69.0619,8483.0
2025-02-20 13:00:00,69.62,69.62,69.58,69.59,8256.0,69.0619,69.0619,69.0222,69.0321,8256.0
2025-02-20 13:05:00,69.59,69.61,69.59,69.6,5142.0,69.0321,69.0519,69.0321,69.042,5142.0
2025-02-20 13:10:00,69.61,69.63,69.61,69.63,22948.0,69.0519,69.0718,69.0519,69.0718,22948.0
2025-02-20 13:15:00,69.63,69.63,69.55,69.56,45292.0,69.0718,69.0718,68.9924,69.0023,45292.0
2025-02-20 13:20:00,69.56,69.57,69.53,69.54,12513.0,69.0023,69.0123,68.9726,68.9825,12513.0
2025-02-20 13:25:00,69.54,69.56,69.54,69.54,9560.0,68.9825,69.0023,68.9825,68.9825,9560.0
2025-02-20 13:30:00,69.54,69.61,69.54,69.61,5094.0,68.9825,69.0519,68.9825,69.0519,5094.0
2025-02-20 13:35:00,69.6,69.62,69.59,69.6,100423.0,69.042,69.0619,69.0321,69.042,100423.0
2025-02-20 13:40:00,69.6,69.63,69.59,69.63,29385.0,69.042,69.0718,69.0321,69.0718,29385.0
2025-02-20 13:45:00,69.62,69.63,69.6,69.61,2347.0,69.0619,69.0718,69.042,69.0519,2347.0
2025-02-20 13:50:00,69.59,69.62,69.59,69.61,4177.0,69.0321,69.0619,69.0321,69.0519,4177.0
2025-02-20 13:55:00,69.61,69.63,69.6,69.63,97638.0,69.0519,69.0718,69.042,69.0718,97638.0
2025-02-20 14:00:00,69.62,69.63,69.6,69.62,9010.0,69.0619,69.0718,69.042,69.0619,9010.0
2025-02-20 14:05:00,69.61,69.62,69.59,69.62,7912.0,69.0519,69.0619,69.0321,69.0619,7912.0
2025-02-20 14:10:00,69.62,69.69,69.61,69.65,11055.0,69.0619,69.1313,69.0519,69.0916,11055.0
2025-02-20 14:15:00,69.66,69.67,69.61,69.63,38731.0,69.1015,69.1115,69.0519,69.0718,38731.0
2025-02-20 14:20:00,69.63,69.64,69.62,69.63,25556.0,69.0718,69.0817,69.0619,69.0718,25556.0
2025-02-20 14:25:00,69.63,69.63,69.59,69.61,17125.0,69.0718,69.0718,69.0321,69.0519,17125.0
2025-02-20 14:30:00,69.62,69.63,69.6,69.61,25164.0,69.0619,69.0718,69.042,69.0519,25164.0
2025-02-20 14:35:00,69.61,69.63,69.6,69.63,6461.0,69.0519,69.0718,69.042,69.0718,6461.0
2025-02-20 14:40:00,69.63,69.66,69.61,69.65,12834.0,69.0718,69.1015,69.0519,69.0916,12834.0
2025-02-20 14:45:00,69.65,69.7,69.64,69.7,4452.0,69.0916,69.1412,69.0817,69.1412,4452.0
2025-02-20 14:50:00,69.7,69.7,69.67,69.7,7249.0,69.1412,69.1412,69.1115,69.1412,7249.0
2025-02-20 14:55:00,69.7,69.71,69.69,69.69,5110.0,69.1412,69.1511,69.1313,69.1313,5110.0
2025-02-20 15:00:00,69.68,69.69,69.66,69.68,5215.0,69.1214,69.1313,69.1015,69.1214,5215.0
2025-02-20 15:05:00,69.67,69.68,69.65,69.67,21580.0,69.1115,69.1214,69.0916,69.1115,21580.0
2025-02-20 15:10:00,69.67,69.71,69.67,69.71,20783.0,69.1115,69.1511,69.1115,69.1511,20783.0
2025-02-20 15:15:00,69.7,69.72,69.68,69.72,22493.0,69.1412,69.1611,69.1214,69.1611,22493.0
2025-02-20 15:20:00,69.72,69.73,69.7,69.7,5685.0,69.1611,69.171,69.1412,69.1412,5685.0
2025-02-20 15:25:00,69.7,69.73,69.7,69.73,21259.0,69.1412,69.171,69.1412,69.171,21259.0
2025-02-20 15:30:00,69.73,69.74,69.71,69.73,7617.0,69.171,69.1809,69.1511,69.171,7617.0
2025-02-20 15:35:00,69.73,69.73,69.71,69.72,59242.0,69.171,69.171,69.1511,69.1611,59242.0
2025-02-20 15:40:00,69.72,69.75,69.71,69.75,82917.0,69.1611,69.1908,69.1511,69.1908,82917.0
2025-02-20 15:45:00,69.75,69.78,69.72,69.78,136075.0,69.1908,69.2206,69.1611,69.2206,136075.0
2025-02-20 15:50:00,69.78,69.8,69.69,69.7,124869.0,69.2206,69.2404,69.1313,69.1412,124869.0
2025-02-20 15:55:00,69.7,69.74,69.7,69.73,348990.0,69.1412,69.1809,69.1412,69.171,348990.0
2025-02-21 09:30:00,69.6,69.61,69.56,69.56,58063.0,69.042,69.0519,69.0023,69.0023,58063.0
2025-02-21 09:35:00,69.57,69.57,69.47,69.5,77894.0,69.0123,69.0123,68.9131,68.9428,77894.0
2025-02-21 09:40:00,69.49,69.57,69.48,69.54,52746.0,68.9329,69.0123,68.923,68.9825,52746.0
2025-02-21 09:45:00,69.54,69.63,69.54,69.58,58771.0,68.9825,69.0718,68.9825,69.0222,58771.0
2025-02-21 09:50:00,69.58,69.58,69.54,69.56,11045.0,69.0222,69.0222,68.9825,69.0023,11045.0
2025-02-21 09:55:00,69.57,69.57,69.5,69.5,29567.0,69.0123,69.0123,68.9428,68.9428,29567.0
2025-02-21 10:00:00,69.5,69.58,69.44,69.51,34010.0,68.9428,69.0222,68.8833,68.9527,34010.0
2025-02-21 10:05:00,69.5,69.52,69.43,69.48,23892.0,68.9428,68.9627,68.8734,68.923,23892.0
2025-02-21 10:10:00,69.48,69.52,69.44,69.45,14981.0,68.923,68.9627,68.8833,68.8932,14981.0
2025-02-21 10:15:00,69.44,69.54,69.43,69.53,19708.0,68.8833,68.9825,68.8734,68.9726,19708.0
2025-02-21 10:20:00,69.53,69.56,69.48,69.48,31229.0,68.9726,69.0023,68.923,68.923,31229.0
2025-02-21 10:25:00,69.48,69.49,69.44,69.45,49729.0,68.923,68.9329,68.8833,68.8932,49729.0
2025-02-21 10:30:00,69.45,69.49,69.42,69.44,26432.0,68.8932,68.9329,68.8635,68.8833,26432.0
2025-02-21 10:35:00,69.45,69.5,69.45,69.49,7600.0,68.8932,68.9428,68.8932,68.9329,7600.0
2025-02-21 10:40:00,69.48,69.49,69.43,69.44,9941.0,68.923,68.9329,68.8734,68.8833,9941.0
2025-02-21 10:45:00,69.44,69.49,69.44,69.47,32893.0,68.8833,68.9329,68.8833,68.9131,32893.0
2025-02-21 10:50:00,69.47,69.49,69.46,69.48,16301.0,68.9131,68.9329,68.9031,68.923,16301.0
2025-02-21 10:55:00,69.47,69.5,69.45,69.49,9476.0,68.9131,68.9428,68.8932,68.9329,9476.0
2025-02-21 11:00:00,69.5,69.53,69.45,69.48,33474.0,68.9428,68.9726,68.8932,68.923,33474.0
2025-02-21 11:05:00,69.48,69.49,69.46,69.47,17414.0,68.923,68.9329,68.9031,68.9131,17414.0
2025-02-21 11:10:00,69.47,69.52,69.44,69.52,11877.0,68.9131,68.9627,68.8833,68.9627,11877.0
2025-02-21 11:15:00,69.52,69.52,69.47,69.49,9490.0,68.9627,68.9627,68.9131,68.9329,9490.0
2025-02-21 11:20:00,69.49,69.51,69.49,69.51,8571.0,68.9329,68.9527,68.9329,68.9527,8571.0
2025-02-21 11:25:00,69.51,69.51,69.48,69.49,10689.0,68.9527,68.9527,68.923,68.9329,10689.0
2025-02-21 11:30:00,69.48,69.5,69.47,69.49,31598.0,68.923,68.9428,68.9131,68.9329,31598.0
2025-02-21 11:35:00,69.5,69.52,69.48,69.51,12979.0,68.9428,68.9627,68.923,68.9527,12979.0
2025-02-21 11:40:00,69.51,69.51,69.49,69.49,18175.0,68.9527,68.9527,68.9329,68.9329,18175.0
2025-02-21 11:45:00,69.49,69.49,69.45,69.48,20227.0,68.9329,68.9329,68.8932,68.923,20227.0
2025-02-21 11:50:00,69.48,69.48,69.44,69.46,10207.0,68.923,68.923,68.8833,68.9031,10207.0
2025-02-21 11:55:00,69.46,69.52,69.46,69.49,17732.0,68.9031,68.9627,68.9031,68.9329,17732.0
2025-02-21 12:00:00,69.5,69.54,69.5,69.53,12556.0,68.9428,68.9825,68.9428,68.9726,12556.0
2025-02-21 12:05:00,69.53,69.53,69.47,69.47,6849.0,68.9726,68.9726,68.9131,68.9131,6849.0
2025-02-21 12:10:00,69.47,69.47,69.44,69.45,8160.0,68.9131,68.9131,68.8833,68.8932,8160.0
2025-02-21 12:15:00,69.45,69.45,69.41,69.41,17485.0,68.8932,68.8932,68.8535,68.8535,17485.0
2025-02-21 12:20:00,69.41,69.45,69.38,69.42,12405.0,68.8535,68.8932,68.8238,68.8635,12405.0
2025-02-21 12:25:00,69.43,69.44,69.42,69.43,14342.0,68.8734,68.8833,68.8635,68.8734,14342.0
2025-02-21 12:30:00,69.43,69.44,69.41,69.42,11737.0,68.8734,68.8833,68.8535,68.8635,11737.0
2025-02-21 12:35:00,69.42,69.42,69.36,69.37,38506.0,68.8635,68.8635,68.8039,68.8139,38506.0
2025-02-21 12:40:00,69.37,69.4,69.35,69.4,8474.0,68.8139,68.8436,68.794,68.8436,8474.0
2025-02-21 12:45:00,69.39,69.4,69.37,69.38,11243.0,68.8337,68.8436,68.8139,68.8238,11243.0
2025-02-21 12:50:00,69.38,69.39,69.36,69.38,20503.0,68.8238,68.8337,68.8039,68.8238,20503.0
2025-02-21 12:55:00,69.38,69.38,69.33,69.33,32891.0,68.8238,68.8238,68.7742,68.7742,32891.0
2025-02-21 13:00:00,69.33,69.34,69.27,69.29,13496.0,68.7742,68.7841,68.7147,68.7345,13496.0
2025-02-21 13:05:00,69.29,69.3,69.25,69.25,16571.0,68.7345,68.7444,68.6948,68.6948,16571.0
2025-02-21 13:10:00,69.25,69.25,69.17,69.22,31785.0,68.6948,68.6948,68.6155,68.6651,31785.0
2025-02-21 13:15:00,69.22,69.25,69.18,69.18,85415.0,68.6651,68.6948,68.6254,68.6254,85415.0
2025-02-21 13:20:00,69.18,69.23,69.16,69.19,37304.0,68.6254,68.675,68.6056,68.6353,37304.0
2025-02-21 13:25:00,69.18,69.22,69.13,69.14,22821.0,68.6254,68.6651,68.5758,68.5857,22821.0
2025-02-21 13:30:00,69.14,69.14,69.09,69.11,26354.0,68.5857,68.5857,68.5361,68.556,26354.0
2025-02-21 13:35:00,69.11,69.19,69.11,69.15,30412.0,68.556,68.6353,68.556,68.5956,30412.0
2025-02-21 13:40:00,69.16,69.17,69.12,69.12,18095.0,68.6056,68.6155,68.5659,68.5659,18095.0
2025-02-21 13:45:00,69.12,69.14,69.1,69.14,12159.0,68.5659,68.5857,68.546,68.5857,12159.0
2025-02-21 13:50:00,69.14,69.15,69.1,69.13,14130.0,68.5857,68.5956,68.546,68.5758,14130.0
2025-02-21 13:55:00,69.13,69.15,69.1,69.12,25883.0,68.5758,68.5956,68.546,68.5659,25883.0
2025-02-21 14:00:00,69.12,69.14,69.1,69.11,35397.0,68.5659,68.5857,68.546,68.556,35397.0
2025-02-21 14:05:00,69.11,69.15,69.08,69.15,40388.0,68.556,68.5956,68.5262,68.5956,40388.0
2025-02-21 14:10:00,69.16,69.22,69.14,69.2,33391.0,68.6056,68.6651,68.5857,68.6452,33391.0
2025-02-21 14:15:00,69.19,69.19,69.14,69.14,11688.0,68.6353,68.6353,68.5857,68.5857,11688.0
2025-02-21 14:20:00,69.13,69.13,69.07,69.09,31938.0,68.5758,68.5758,68.5163,68.5361,31938.0
2025-02-21 14:25:00,69.09,69.1,69.0,69.01,51531.0,68.5361,68.546,68.4468,68.4568,51531.0
2025-02-21 14:30:00,69.01,69.06,69.01,69.02,30838.0,68.4568,68.5064,68.4568,68.4667,30838.0
2025-02-21 14:35:00,69.03,69.04,68.99,69.01,44978.0,68.4766,68.4865,68.4369,68.4568,44978.0
2025-02-21 14:40:00,69.01,69.04,68.98,69.04,35964.0,68.4568,68.4865,68.427,68.4865,35964.0
2025-02-21 14:45:00,69.04,69.06,69.03,69.05,23497.0,68.4865,68.5064,68.4766,68.4964,23497.0
2025-02-21 14:50:00,69.06,69.09,69.05,69.06,15761.0,68.5064,68.5361,68.4964,68.5064,15761.0
2025-02-21 14:55:00,69.06,69.1,69.06,69.09,40791.0,68.5064,68.546,68.5064,68.5361,40791.0
2025-02-21 15:00:00,69.08,69.12,69.07,69.09,21865.0,68.5262,68.5659,68.5163,68.5361,21865.0
2025-02-21 15:05:00,69.09,69.12,69.09,69.11,13020.0,68.5361,68.5659,68.5361,68.556,13020.0
2025-02-21 15:10:00,69.11,69.13,69.07,69.12,43959.0,68.556,68.5758,68.5163,68.5659,43959.0
2025-02-21 15:15:00,69.12,69.13,69.09,69.11,25354.0,68.5659,68.5758,68.5361,68.556,25354.0
2025-02-21 15:20:00,69.12,69.16,69.1,69.16,25594.0,68.5659,68.6056,68.546,68.6056,25594.0
2025-02-21 15:25:00,69.16,69.16,69.13,69.14,22475.0,68.6056,68.6056,68.5758,68.5857,22475.0
2025-02-21 15:30:00,69.14,69.17,69.14,69.16,20384.0,68.5857,68.6155,68.5857,68.6056,20384.0
2025-02-21 15:35:00,69.16,69.16,69.11,69.14,35798.0,68.6056,68.6056,68.556,68.5857,35798.0
2025-02-21 15:40:00,69.14,69.15,69.1,69.11,28817.0,68.5857,68.5956,68.546,68.556,28817.0
2025-02-21 15:45:00,69.1,69.12,69.08,69.12,47021.0,68.546,68.5659,68.5262,68.5659,47021.0
2025-02-21 15:50:00,69.12,69.13,69.08,69.12,94308.0,68.5659,68.5758,68.5262,68.5659,94308.0
2025-02-21 15:55:00,69.12,69.12,69.06,69.1,254773.0,68.5659,68.5659,68.5064,68.546,254773.0
2025-02-24 09:30:00,69.0,69.15,69.0,69.09,113192.0,68.4468,68.5956,68.4468,68.5361,113192.0
2025-02-24 09:35:00,69.09,69.09,69.01,69.01,68301.0,68.5361,68.5361,68.4568,68.4568,68301.0
2025-02-24 09:40:00,69.0,69.03,68.95,68.98,59696.0,68.4468,68.4766,68.3972,68.427,59696.0
2025-02-24 09:45:00,68.98,69.0,68.94,68.95,26302.0,68.427,68.4468,68.3873,68.3972,26302.0
2025-02-24 09:50:00,68.95,68.95,68.84,68.88,29252.0,68.3972,68.3972,68.2881,68.3278,29252.0
2025-02-24 09:55:00,68.88,68.88,68.82,68.83,53127.0,68.3278,68.3278,68.2683,68.2782,53127.0
2025-02-24 10:00:00,68.83,68.86,68.7,68.72,86133.0,68.2782,68.308,68.1492,68.1691,86133.0
2025-02-24 10:05:00,68.72,68.77,68.62,68.76,122182.0,68.1691,68.2187,68.0699,68.2088,122182.0
2025-02-24 10:10:00,68.73,68.83,68.73,68.81,27589.0,68.179,68.2782,68.179,68.2584,27589.0
2025-02-24 10:15:00,68.81,68.81,68.77,68.78,31621.0,68.2584,68.2584,68.2187,68.2286,31621.0
2025-02-24 10:20:00,68.78,68.85,68.78,68.82,28294.0,68.2286,68.298,68.2286,68.2683,28294.0
2025-02-24 10:25:00,68.82,68.82,68.75,68.77,23914.0,68.2683,68.2683,68.1988,68.2187,23914.0
2025-02-24 10:30:00,68.78,68.83,68.76,68.8,39635.0,68.2286,68.2782,68.2088,68.2484,39635.0
2025-02-24 10:35:00,68.8,68.83,68.77,68.82,29143.0,68.2484,68.2782,68.2187,68.2683,29143.0
2025-02-24 10:40:00,68.81,68.83,68.78,68.79,31728.0,68.2584,68.2782,68.2286,68.2385,31728.0
2025-02-24 10:45:00,68.79,68.81,68.75,68.8,27879.0,68.2385,68.2584,68.1988,68.2484,27879.0
2025-02-24 10:50:00,68.81,68.84,68.77,68.78,146807.0,68.2584,68.2881,68.2187,68.2286,146807.0
2025-02-24 10:55:00,68.78,68.8,68.73,68.79,73556.0,68.2286,68.2484,68.179,68.2385,73556.0
2025-02-24 11:00:00,68.8,68.83,68.78,68.82,19050.0,68.2484,68.2782,68.2286,68.2683,19050.0
2025-02-24 11:05:00,68.83,68.87,68.81,68.85,38294.0,68.2782,68.3179,68.2584,68.298,38294.0
2025-02-24 11:10:00,68.85,68.87,68.84,68.84,28378.0,68.298,68.3179,68.2881,68.2881,28378.0
2025-02-24 11:15:00,68.84,68.86,68.83,68.86,12100.0,68.2881,68.308,68.2782,68.308,12100.0
2025-02-24 11:20:00,68.86,68.88,68.82,68.84,34821.0,68.308,68.3278,68.2683,68.2881,34821.0
2025-02-24 11:25:00,68.85,68.89,68.84,68.88,26696.0,68.298,68.3377,68.2881,68.3278,26696.0
2025-02-24 11:30:00,68.9,68.95,68.89,68.94,29145.0,68.3476,68.3972,68.3377,68.3873,29145.0
2025-02-24 11:35:00,68.94,68.97,68.91,68.92,63251.0,68.3873,68.4171,68.3576,68.3675,63251.0
2025-02-24 11:40:00,68.92,68.96,68.91,68.92,38582.0,68.3675,68.4072,68.3576,68.3675,38582.0
2025-02-24 11:45:00,68.92,68.96,68.92,68.93,53830.0,68.3675,68.4072,68.3675,68.3774,53830.0
2025-02-24 11:50:00,68.94,68.96,68.91,68.94,40804.0,68.3873,68.4072,68.3576,68.3873,40804.0
2025-02-24 11:55:00,68.94,68.95,68.92,68.92,25581.0,68.3873,68.3972,68.3675,68.3675,25581.0
2025-02-24 12:00:00,68.92,68.99,68.92,68.98,21815.0,68.3675,68.4369,68.3675,68.427,21815.0
2025-02-24 12:05:00,68.98,68.99,68.92,68.95,31704.0,68.427,68.4369,68.3675,68.3972,31704.0
2025-02-24 12:10:00,68.95,68.97,68.92,68.94,26582.0,68.3972,68.4171,68.3675,68.3873,26582.0
2025-02-24 12:15:00,68.94,69.0,68.93,69.0,13024.0,68.3873,68.4468,68.3774,68.4468,13024.0
2025-02-24 12:20:00,69.0,69.02,68.99,69.0,18537.0,68.4468,68.4667,68.4369,68.4468,18537.0
2025-02-24 12:25:00,68.99,69.01,68.98,69.0,14053.0,68.4369,68.4568,68.427,68.4468,14053.0
2025-02-24 12:30:00,69.0,69.0,68.97,68.98,5700.0,68.4468,68.4468,68.4171,68.427,5700.0
2025-02-24 12:35:00,68.99,69.04,68.99,69.03,8687.0,68.4369,68.4865,68.4369,68.4766,8687.0
2025-02-24 12:40:00,69.03,69.06,69.02,69.06,3885.0,68.4766,68.5064,68.4667,68.5064,3885.0
2025-02-24 12:45:00,69.06,69.11,69.06,69.11,196228.0,68.5064,68.556,68.5064,68.556,196228.0
2025-02-24 12:50:00,69.11,69.13,69.09,69.09,50606.0,68.556,68.5758,68.5361,68.5361,50606.0
2025-02-24 12:55:00,69.09,69.12,69.06,69.06,14268.0,68.5361,68.5659,68.5064,68.5064,14268.0
2025-02-24 13:00:00,69.06,69.08,69.05,69.08,10456.0,68.5064,68.5262,68.4964,68.5262,10456.0
2025-02-24 13:05:00,69.09,69.11,69.08,69.1,15267.0,68.5361,68.556,68.5262,68.546,15267.0
2025-02-24 13:10:00,69.11,69.12,69.09,69.1,6694.0,68.556,68.5659,68.5361,68.546,6694.0
2025-02-24 13:15:00,69.11,69.15,69.1,69.13,15248.0,68.556,68.5956,68.546,68.5758,15248.0
2025-02-24 13:20:00,69.13,69.14,69.11,69.13,10497.0,68.5758,68.5857,68.556,68.5758,10497.0
2025-02-24 13:25:00,69.13,69.16,69.13,69.15,8253.0,68.5758,68.6056,68.5758,68.5956,8253.0
2025-02-24 13:30:00,69.15,69.16,69.12,69.14,8308.0,68.5956,68.6056,68.5659,68.5857,8308.0
2025-02-24 13:35:00,69.14,69.14,69.11,69.13,10629.0,68.5857,68.5857,68.556,68.5758,10629.0
2025-02-24 13:40:00,69.13,69.15,69.12,69.13,4649.0,68.5758,68.5956,68.5659,68.5758,4649.0
2025-02-24 13:45:00,69.13,69.14,69.08,69.09,10179.0,68.5758,68.5857,68.5262,68.5361,10179.0
2025-02-24 13:50:00,69.08,69.09,69.05,69.08,11476.0,68.5262,68.5361,68.4964,68.5262,11476.0
2025-02-24 13:55:00,69.08,69.08,69.02,69.05,22033.0,68.5262,68.5262,68.4667,68.4964,22033.0
2025-02-24 14:00:00,69.04,69.12,69.03,69.12,5805.0,68.4865,68.5659,68.4766,68.5659,5805.0
2025-02-24 14:05:00,69.11,69.11,69.04,69.05,4179.0,68.556,68.556,68.4865,68.4964,4179.0
2025-02-24 14:10:00,69.05,69.06,69.03,69.05,8585.0,68.4964,68.5064,68.4766,68.4964,8585.0
2025-02-24 14:15:00,69.04,69.05,69.0,69.0,6623.0,68.4865,68.4964,68.4468,68.4468,6623.0
2025-02-24 14:20:00,69.0,69.01,68.97,68.99,5793.0,68.4468,68.4568,68.4171,68.4369,5793.0
2025-02-24 14:25:00,69.0,69.0,68.97,69.0,4431.0,68.4468,68.4468,68.4171,68.4468,4431.0
2025-02-24 14:30:00,68.99,69.03,68.99,69.03,10252.0,68.4369,68.4766,68.4369,68.4766,10252.0
2025-02-24 14:35:00,69.03,69.03,69.0,69.01,11729.0,68.4766,68.4766,68.4468,68.4568,11729.0
2025-02-24 14:40:00,69.01,69.02,68.98,68.98,7994.0,68.4568,68.4667,68.427,68.427,7994.0
2025-02-24 14:45:00,68.98,68.99,68.97,68.98,4402.0,68.427,68.4369,68.4171,68.427,4402.0
2025-02-24 14:50:00,68.98,69.03,68.97,69.02,27529.0,68.427,68.4766,68.4171,68.4667,27529.0
2025-02-24 14:55:00,69.01,69.01,68.98,69.0,19536.0,68.4568,68.4568,68.427,68.4468,19536.0
2025-02-24 15:00:00,69.01,69.02,68.96,68.98,55015.0,68.4568,68.4667,68.4072,68.427,55015.0
2025-02-24 15:05:00,68.98,69.0,68.97,69.0,28466.0,68.427,68.4468,68.4171,68.4468,28466.0
2025-02-24 15:10:00,68.99,69.0,68.97,68.97,9161.0,68.4369,68.4468,68.4171,68.4171,9161.0
2025-02-24 15:15:00,68.98,69.02,68.94,68.98,66648.0,68.427,68.4667,68.3873,68.427,66648.0
2025-02-24 15:20:00,68.98,68.99,68.94,68.94,59819.0,68.427,68.4369,68.3873,68.3873,59819.0
2025-02-24 15:25:00,68.94,68.96,68.93,68.94,35860.0,68.3873,68.4072,68.3774,68.3873,35860.0
2025-02-24 15:30:00,68.94,69.01,68.94,68.99,56251.0,68.3873,68.4568,68.3873,68.4369,56251.0
2025-02-24 15:35:00,68.99,69.0,68.96,68.97,37687.0,68.4369,68.4468,68.4072,68.4171,37687.0
2025-02-24 15:40:00,68.97,68.98,68.94,68.95,86166.0,68.4171,68.427,68.3873,68.3972,86166.0
2025-02-24 15:45:00,68.95,68.98,68.93,68.97,67784.0,68.3972,68.427,68.3774,68.4171,67784.0
2025-02-24 15:50:00,68.97,68.98,68.87,68.88,129767.0,68.4171,68.427,68.3179,68.3278,129767.0
2025-02-24 15:55:00,68.88,68.88,68.75,68.79,195179.0,68.3278,68.3278,68.1988,68.2385,195179.0
2025-02-25 09:30:00,69.79,69.81,69.69,69.77,90346.0,69.2305,69.2503,69.1313,69.2107,90346.0
2025-02-25 09:35:00,69.77,69.78,69.65,69.72,79675.0,69.2107,69.2206,69.0916,69.1611,79675.0
2025-02-25 09:40:00,69.72,69.74,69.68,69.69,33265.0,69.1611,69.1809,69.1214,69.1313,33265.0
2025-02-25 09:45:00,69.68,69.73,69.67,69.69,30101.0,69.1214,69.171,69.1115,69.1313,30101.0
2025-02-25 09:50:00,69.7,69.71,69.59,69.59,59348.0,69.1412,69.1511,69.0321,69.0321,59348.0
2025-02-25 09:55:00,69.61,69.69,69.59,69.63,62672.0,69.0519,69.1313,69.0321,69.0718,62672.0
2025-02-25 10:00:00,69.62,69.64,69.52,69.54,41629.0,69.0619,69.0817,68.9627,68.9825,41629.0
2025-02-25 10:05:00,69.56,69.58,69.51,69.56,21891.0,69.0023,69.0222,68.9527,69.0023,21891.0
2025-02-25 10:10:00,69.56,69.59,69.48,69.48,22923.0,69.0023,69.0321,68.923,68.923,22923.0
2025-02-25 10:15:00,69.49,69.5,69.34,69.36,161890.0,68.9329,68.9428,68.7841,68.8039,161890.0
2025-02-25 10:20:00,69.36,69.4,69.31,69.32,27216.0,68.8039,68.8436,68.7543,68.7643,27216.0
2025-02-25 10:25:00,69.31,69.34,69.24,69.24,96661.0,68.7543,68.7841,68.6849,68.6849,96661.0
2025-02-25 10:30:00,69.25,69.3,69.23,69.28,58640.0,68.6948,68.7444,68.675,68.7246,58640.0
2025-02-25 10:35:00,69.29,69.41,69.28,69.39,69009.0,68.7345,68.8535,68.7246,68.8337,69009.0
2025-02-25 10:40:00,69.39,69.42,69.33,69.38,54841.0,68.8337,68.8635,68.7742,68.8238,54841.0
2025-02-25 10:45:00,69.38,69.4,69.32,69.39,29126.0,68.8238,68.8436,68.7643,68.8337,29126.0
2025-02-25 10:50:00,69.39,69.44,69.39,69.43,14322.0,68.8337,68.8833,68.8337,68.8734,14322.0
2025-02-25 10:55:00,69.42,69.43,69.33,69.33,10491.0,68.8635,68.8734,68.7742,68.7742,10491.0
2025-02-25 11:00:00,69.34,69.34,69.27,69.31,17660.0,68.7841,68.7841,68.7147,68.7543,17660.0
2025-02-25 11:05:00,69.31,69.37,69.29,69.35,17932.0,68.7543,68.8139,68.7345,68.794,17932.0
2025-02-25 11:10:00,69.36,69.4,69.34,69.35,9652.0,68.8039,68.8436,68.7841,68.794,9652.0
2025-02-25 11:15:00,69.36,69.37,69.31,69.33,17796.0,68.8039,68.8139,68.7543,68.7742,17796.0
2025-02-25 11:20:00,69.33,69.34,69.27,69.29,9285.0,68.7742,68.7841,68.7147,68.7345,9285.0
2025-02-25 11:25:00,69.29,69.29,69.2,69.2,11360.0,68.7345,68.7345,68.6452,68.6452,11360.0
2025-02-25 11:30:00,69.2,69.26,69.15,69.25,100094.0,68.6452,68.7048,68.5956,68.6948,100094.0
2025-02-25 11:35:00,69.24,69.25,69.22,69.23,9097.0,68.6849,68.6948,68.6651,68.675,9097.0
2025-02-25 11:40:00,69.21,69.24,69.2,69.23,9226.0,68.6552,68.6849,68.6452,68.675,9226.0
2025-02-25 11:45:00,69.23,69.32,69.22,69.31,19832.0,68.675,68.7643,68.6651,68.7543,19832.0
2025-02-25 11:50:00,69.31,69.34,69.28,69.29,34362.0,68.7543,68.7841,68.7246,68.7345,34362.0
2025-02-25 11:55:00,69.3,69.37,69.27,69.32,132785.0,68.7444,68.8139,68.7147,68.7643,132785.0
2025-02-25 12:00:00,69.31,69.31,69.25,69.26,24359.0,68.7543,68.7543,68.6948,68.7048,24359.0
2025-02-25 12:05:00,69.26,69.26,69.21,69.25,24034.0,68.7048,68.7048,68.6552,68.6948,24034.0
2025-02-25 12:10:00,69.25,69.26,69.22,69.25,23085.0,68.6948,68.7048,68.6651,68.6948,23085.0
2025-02-25 12:15:00,69.24,69.27,69.23,69.27,20417.0,68.6849,68.7147,68.675,68.7147,20417.0
2025-02-25 12:20:00,69.26,69.27,69.21,69.27,399419.0,68.7048,68.7147,68.6552,68.7147,399419.0
2025-02-25 12:25:00,69.26,69.3,69.26,69.3,11100.0,68.7048,68.7444,68.7048,68.7444,11100.0
2025-02-25 12:30:00,69.3,69.34,69.29,69.32,31932.0,68.7444,68.7841,68.7345,68.7643,31932.0
2025-02-25 12:35:00,69.33,69.37,69.32,69.37,33538.0,68.7742,68.8139,68.7643,68.8139,33538.0
2025-02-25 12:40:00,69.37,69.4,69.36,69.4,47321.0,68.8139,68.8436,68.8039,68.8436,47321.0
2025-02-25 12:45:00,69.4,69.41,69.37,69.39,19730.0,68.8436,68.8535,68.8139,68.8337,19730.0
2025-02-25 12:50:00,69.4,69.42,69.39,69.4,5701.0,68.8436,68.8635,68.8337,68.8436,5701.0
2025-02-25 12:55:00,69.41,69.43,69.4,69.43,7234.0,68.8535,68.8734,68.8436,68.8734,7234.0
2025-02-25 13:00:00,69.44,69.51,69.44,69.5,7035.0,68.8833,68.9527,68.8833,68.9428,7035.0
2025-02-25 13:05:00,69.51,69.56,69.49,69.5,19897.0,68.9527,69.0023,68.9329,68.9428,19897.0
2025-02-25 13:10:00,69.51,69.52,69.47,69.49,11926.0,68.9527,68.9627,68.9131,68.9329,11926.0
2025-02-25 13:15:00,69.51,69.51,69.48,69.48,1092.0,68.9527,68.9527,68.923,68.923,1092.0
2025-02-25 13:20:00,69.48,69.52,69.47,69.52,82861.0,68.923,68.9627,68.9131,68.9627,82861.0
2025-02-25 13:25:00,69.51,69.51,69.4,69.41,9038.0,68.9527,68.9527,68.8436,68.8535,9038.0
2025-02-25 13:30:00,69.4,69.45,69.4,69.44,9454.0,68.8436,68.8932,68.8436,68.8833,9454.0
2025-02-25 13:35:00,69.44,69.57,69.44,69.56,18322.0,68.8833,69.0123,68.8833,69.0023,18322.0
2025-02-25 13:40:00,69.56,69.58,69.55,69.56,9460.0,69.0023,69.0222,68.9924,69.0023,9460.0
2025-02-25 13:45:00,69.56,69.56,69.52,69.54,9880.0,69.0023,69.0023,68.9627,68.9825,9880.0
2025-02-25 13:50:00,69.53,69.55,69.49,69.52,9021.0,68.9726,68.9924,68.9329,68.9627,9021.0
2025-02-25 13:55:00,69.52,69.52,69.5,69.5,10968.0,68.9627,68.9627,68.9428,68.9428,10968.0
2025-02-25 14:00:00,69.5,69.54,69.49,69.52,12163.0,68.9428,68.9825,68.9329,68.9627,12163.0
2025-02-25 14:05:00,69.53,69.53,69.51,69.51,4281.0,68.9726,68.9726,68.9527,68.9527,4281.0
2025-02-25 14:10:00,69.5,69.51,69.46,69.47,15580.0,68.9428,68.9527,68.9031,68.9131,15580.0
2025-02-25 14:15:00,69.46,69.47,69.43,69.45,25723.0,68.9031,68.9131,68.8734,68.8932,25723.0
2025-02-25 14:20:00,69.44,69.44,69.41,69.42,5650.0,68.8833,68.8833,68.8535,68.8635,5650.0
2025-02-25 14:25:00,69.43,69.44,69.39,69.4,7652.0,68.8734,68.8833,68.8337,68.8436,7652.0
2025-02-25 14:30:00,69.39,69.44,69.39,69.43,10725.0,68.8337,68.8833,68.8337,68.8734,10725.0
2025-02-25 14:35:00,69.43,69.48,69.4,69.48,5920.0,68.8734,68.923,68.8436,68.923,5920.0
2025-02-25 14:40:00,69.48,69.57,69.47,69.56,7407.0,68.923,69.0123,68.9131,69.0023,7407.0
2025-02-25 14:45:00,69.56,69.56,69.49,69.55,11154.0,69.0023,69.0023,68.9329,68.9924,11154.0
2025-02-25 14:50:00,69.55,69.56,69.52,69.52,10766.0,68.9924,69.0023,68.9627,68.9627,10766.0
2025-02-25 14:55:00,69.55,69.55,69.51,69.52,11833.0,68.9924,68.9924,68.9527,68.9627,11833.0
2025-02-25 15:00:00,69.51,69.58,69.51,69.53,8578.0,68.9527,69.0222,68.9527,68.9726,8578.0
2025-02-25 15:05:00,69.57,69.59,69.56,69.57,14764.0,69.0123,69.0321,69.0023,69.0123,14764.0
2025-02-25 15:10:00,69.56,69.57,69.53,69.56,10254.0,69.0023,69.0123,68.9726,69.0023,10254.0
2025-02-25 15:15:00,69.57,69.62,69.55,69.61,13694.0,69.0123,69.0619,68.9924,69.0519,13694.0
2025-02-25 15:20:00,69.62,69.67,69.6,69.66,10620.0,69.0619,69.1115,69.042,69.1015,10620.0
2025-02-25 15:25:00,69.66,69.67,69.61,69.62,31211.0,69.1015,69.1115,69.0519,69.0619,31211.0
2025-02-25 15:30:00,69.62,69.63,69.58,69.61,95517.0,69.0619,69.0718,69.0222,69.0519,95517.0
2025-02-25 15:35:00,69.6,69.62,69.53,69.54,80815.0,69.042,69.0619,68.9726,68.9825,80815.0
2025-02-25 15:40:00,69.53,69.55,69.51,69.51,100626.0,68.9726,68.9924,68.9527,68.9527,100626.0
2025-02-25 15:45:00,69.51,69.54,69.5,69.52,76868.0,68.9527,68.9825,68.9428,68.9627,76868.0
2025-02-25 15:50:00,69.52,69.52,69.43,69.44,95099.0,68.9627,68.9627,68.8734,68.8833,95099.0
2025-02-25 15:55:00,69.44,69.52,69.4,69.48,401661.0,68.8833,68.9627,68.8436,68.923,401661.0
2025-02-26 09:30:00,69.55,69.57,69.49,69.54,80158.0,68.9924,69.0123,68.9329,68.9825,80158.0
2025-02-26 09:35:00,69.55,69.6,69.54,69.58,65806.0,68.9924,69.042,68.9825,69.0222,65806.0
2025-02-26 09:40:00,69.58,69.6,69.55,69.59,46661.0,69.0222,69.042,68.9924,69.0321,46661.0
2025-02-26 09:45:00,69.6,69.66,69.58,69.66,56601.0,69.042,69.1015,69.0222,69.1015,56601.0
2025-02-26 09:50:00,69.65,69.73,69.65,69.73,14397.0,69.0916,69.171,69.0916,69.171,14397.0
2025-02-26 09:55:00,69.73,69.73,69.67,69.68,21153.0,69.171,69.171,69.1115,69.1214,21153.0
2025-02-26 10:00:00,69.69,69.72,69.67,69.7,62670.0,69.1313,69.1611,69.1115,69.1412,62670.0
2025-02-26 10:05:00,69.7,69.73,69.68,69.73,34177.0,69.1412,69.171,69.1214,69.171,34177.0
2025-02-26 10:10:00,69.75,69.8,69.73,69.77,15780.0,69.1908,69.2404,69.171,69.2107,15780.0
2025-02-26 10:15:00,69.76,69.77,69.74,69.74,34646.0,69.2007,69.2107,69.1809,69.1809,34646.0
2025-02-26 10:20:00,69.75,69.76,69.73,69.74,30504.0,69.1908,69.2007,69.171,69.1809,30504.0
2025-02-26 10:25:00,69.75,69.79,69.75,69.77,21152.0,69.1908,69.2305,69.1908,69.2107,21152.0
2025-02-26 10:30:00,69.81,69.84,69.8,69.83,11871.0,69.2503,69.2801,69.2404,69.2702,11871.0
2025-02-26 10:35:00,69.83,69.9,69.82,69.86,11812.0,69.2702,69.3396,69.2603,69.2999,11812.0
2025-02-26 10:40:00,69.86,69.91,69.85,69.91,11882.0,69.2999,69.3495,69.29,69.3495,11882.0
2025-02-26 10:45:00,69.9,69.95,69.89,69.93,24073.0,69.3396,69.3892,69.3297,69.3694,24073.0
2025-02-26 10:50:00,69.93,69.95,69.91,69.92,15478.0,69.3694,69.3892,69.3495,69.3595,15478.0
2025-02-26 10:55:00,69.92,69.94,69.91,69.94,12665.0,69.3595,69.3793,69.3495,69.3793,12665.0
2025-02-26 11:00:00,69.94,70.0,69.94,70.0,27171.0,69.3793,69.4388,69.3793,69.4388,27171.0
2025-02-26 11:05:00,70.0,70.03,69.99,70.02,55068.0,69.4388,69.4686,69.4289,69.4587,55068.0
2025-02-26 11:10:00,70.02,70.03,70.0,70.01,32108.0,69.4587,69.4686,69.4388,69.4487,32108.0
2025-02-26 11:15:00,70.01,70.04,69.98,70.01,24483.0,69.4487,69.4785,69.419,69.4487,24483.0
2025-02-26 11:20:00,70.02,70.05,70.0,70.03,91627.0,69.4587,69.4884,69.4388,69.4686,91627.0
2025-02-26 11:25:00,70.03,70.03,69.99,70.0,37715.0,69.4686,69.4686,69.4289,69.4388,37715.0
2025-02-26 11:30:00,70.0,70.01,69.97,69.98,31979.0,69.4388,69.4487,69.4091,69.419,31979.0
2025-02-26 11:35:00,69.99,70.0,69.96,70.0,25471.0,69.4289,69.4388,69.3991,69.4388,25471.0
2025-02-26 11:40:00,70.0,70.0,69.92,69.95,10044.0,69.4388,69.4388,69.3595,69.3892,10044.0
2025-02-26 11:45:00,69.96,69.97,69.92,69.93,16319.0,69.3991,69.4091,69.3595,69.3694,16319.0
2025-02-26 11:50:00,69.93,69.98,69.92,69.97,20613.0,69.3694,69.419,69.3595,69.4091,20613.0
2025-02-26 11:55:00,69.97,69.98,69.92,69.93,11314.0,69.4091,69.419,69.3595,69.3694,11314.0
2025-02-26 12:00:00,69.93,69.98,69.92,69.98,10912.0,69.3694,69.419,69.3595,69.419,10912.0
2025-02-26 12:05:00,69.98,70.0,69.97,69.98,4470.0,69.419,69.4388,69.4091,69.419,4470.0
2025-02-26 12:10:00,69.98,70.01,69.97,69.98,10392.0,69.419,69.4487,69.4091,69.419,10392.0
2025-02-26 12:15:00,69.98,70.02,69.92,69.97,24811.0,69.419,69.4587,69.3595,69.4091,24811.0
2025-02-26 12:20:00,69.97,69.99,69.96,69.97,5269.0,69.4091,69.4289,69.3991,69.4091,5269.0
2025-02-26 12:25:00,69.97,70.02,69.95,70.01,35178.0,69.4091,69.4587,69.3892,69.4487,35178.0
2025-02-26 12:30:00,70.01,70.05,69.94,69.95,51988.0,69.4487,69.4884,69.3793,69.3892,51988.0
2025-02-26 12:35:00,69.95,69.95,69.85,69.86,9946.0,69.3892,69.3892,69.29,69.2999,9946.0
2025-02-26 12:40:00,69.86,69.91,69.84,69.89,40318.0,69.2999,69.3495,69.2801,69.3297,40318.0
2025-02-26 12:45:00,69.89,69.9,69.84,69.85,16776.0,69.3297,69.3396,69.2801,69.29,16776.0
2025-02-26 12:50:00,69.84,69.84,69.76,69.78,8536.0,69.2801,69.2801,69.2007,69.2206,8536.0
2025-02-26 12:55:00,69.78,69.78,69.71,69.73,8277.0,69.2206,69.2206,69.1511,69.171,8277.0
2025-02-26 13:00:00,69.73,69.74,69.7,69.73,11869.0,69.171,69.1809,69.1412,69.171,11869.0
2025-02-26 13:05:00,69.74,69.75,69.7,69.74,15424.0,69.1809,69.1908,69.1412,69.1809,15424.0
2025-02-26 13:10:00,69.73,69.75,69.7,69.71,48513.0,69.171,69.1908,69.1412,69.1511,48513.0
2025-02-26 13:15:00,69.71,69.73,69.69,69.72,31324.0,69.1511,69.171,69.1313,69.1611,31324.0
2025-02-26 13:20:00,69.72,69.76,69.71,69.73,3902.0,69.1611,69.2007,69.1511,69.171,3902.0
2025-02-26 13:25:00,69.7,69.71,69.64,69.65,25485.0,69.1412,69.1511,69.0817,69.0916,25485.0
2025-02-26 13:30:00,69.64,69.71,69.63,69.71,9688.0,69.0817,69.1511,69.0718,69.1511,9688.0
2025-02-26 13:35:00,69.69,69.71,69.65,69.65,5127.0,69.1313,69.1511,69.0916,69.0916,5127.0
2025-02-26 13:40:00,69.65,69.66,69.6,69.64,7993.0,69.0916,69.1015,69.042,69.0817,7993.0
2025-02-26 13:45:00,69.64,69.66,69.59,69.6,7529.0,69.0817,69.1015,69.0321,69.042,7529.0
2025-02-26 13:50:00,69.61,69.62,69.57,69.62,1264.0,69.0519,69.0619,69.0123,69.0619,1264.0
2025-02-26 13:55:00,69.63,69.63,69.56,69.56,21457.0,69.0718,69.0718,69.0023,69.0023,21457.0
2025-02-26 14:00:00,69.55,69.58,69.5,69.51,12162.0,68.9924,69.0222,68.9428,68.9527,12162.0
2025-02-26 14:05:00,69.5,69.51,69.48,69.49,12125.0,68.9428,68.9527,68.923,68.9329,12125.0
2025-02-26 14:10:00,69.48,69.51,69.48,69.5,9982.0,68.923,68.9527,68.923,68.9428,9982.0
2025-02-26 14:15:00,69.51,69.52,69.47,69.52,4012.0,68.9527,68.9627,68.9131,68.9627,4012.0
2025-02-26 14:20:00,69.53,69.57,69.53,69.56,19717.0,68.9726,69.0123,68.9726,69.0023,19717.0
2025-02-26 14:25:00,69.56,69.57,69.55,69.55,6109.0,69.0023,69.0123,68.9924,68.9924,6109.0
2025-02-26 14:30:00,69.54,69.58,69.53,69.56,32132.0,68.9825,69.0222,68.9726,69.0023,32132.0
2025-02-26 14:35:00,69.56,69.62,69.56,69.62,12732.0,69.0023,69.0619,69.0023,69.0619,12732.0
2025-02-26 14:40:00,69.61,69.67,69.61,69.64,18631.0,69.0519,69.1115,69.0519,69.0817,18631.0
2025-02-26 14:45:00,69.64,69.67,69.63,69.65,16818.0,69.0817,69.1115,69.0718,69.0916,16818.0
2025-02-26 14:50:00,69.65,69.66,69.61,69.66,42176.0,69.0916,69.1015,69.0519,69.1015,42176.0
2025-02-26 14:55:00,69.66,69.66,69.55,69.56,13321.0,69.1015,69.1015,68.9924,69.0023,13321.0
2025-02-26 15:00:00,69.55,69.59,69.52,69.53,18578.0,68.9924,69.0321,68.9627,68.9726,18578.0
2025-02-26 15:05:00,69.54,69.59,69.54,69.56,7539.0,68.9825,69.0321,68.9825,69.0023,7539.0
2025-02-26 15:10:00,69.57,69.59,69.51,69.52,16854.0,69.0123,69.0321,68.9527,68.9627,16854.0
2025-02-26 15:15:00,69.51,69.52,69.48,69.51,60382.0,68.9527,68.9627,68.923,68.9527,60382.0
2025-02-26 15:20:00,69.49,69.51,69.46,69.5,49801.0,68.9329,68.9527,68.9031,68.9428,49801.0
2025-02-26 15:25:00,69.5,69.53,69.49,69.49,28950.0,68.9428,68.9726,68.9329,68.9329,28950.0
2025-02-26 15:30:00,69.48,69.52,69.46,69.5,52113.0,68.923,68.9627,68.9031,68.9428,52113.0
2025-02-26 15:35:00,69.5,69.53,69.48,69.51,15089.0,68.9428,68.9726,68.923,68.9527,15089.0
2025-02-26 15:40:00,69.5,69.55,69.49,69.55,24172.0,68.9428,68.9924,68.9329,68.9924,24172.0
2025-02-26 15:45:00,69.54,69.57,69.54,69.55,37253.0,68.9825,69.0123,68.9825,68.9924,37253.0
2025-02-26 15:50:00,69.55,69.56,69.49,69.53,96690.0,68.9924,69.0023,68.9329,68.9726,96690.0
2025-02-26 15:55:00,69.54,69.55,69.46,69.48,303018.0,68.9825,68.9924,68.9031,68.923,303018.0
2025-02-27 09:30:00,69.81,69.9,69.76,69.79,64785.0,69.2503,69.3396,69.2007,69.2305,64785.0
2025-02-27 09:35:00,69.79,69.81,69.73,69.73,13327.0,69.2305,69.2503,69.171,69.171,13327.0
2025-02-27 09:40:00,69.74,69.74,69.63,69.65,15271.0,69.1809,69.1809,69.0718,69.0916,15271.0
2025-02-27 09:45:00,69.67,69.74,69.63,69.64,23893.0,69.1115,69.1809,69.0718,69.0817,23893.0
2025-02-27 09:50:00,69.66,69.66,69.59,69.6,13501.0,69.1015,69.1015,69.0321,69.042,13501.0
2025-02-27 09:55:00,69.59,69.6,69.53,69.54,22226.0,69.0321,69.042,68.9726,68.9825,22226.0
2025-02-27 10:00:00,69.5,69.51,69.38,69.42,51685.0,68.9428,68.9527,68.8238,68.8635,51685.0
2025-02-27 10:05:00,69.43,69.49,69.4,69.45,46865.0,68.8734,68.9329,68.8436,68.8932,46865.0
2025-02-27 10:10:00,69.45,69.56,69.44,69.53,39530.0,68.8932,69.0023,68.8833,68.9726,39530.0
2025-02-27 10:15:00,69.53,69.57,69.52,69.56,12166.0,68.9726,69.0123,68.9627,69.0023,12166.0
2025-02-27 10:20:00,69.57,69.72,69.54,69.67,19066.0,69.0123,69.1611,68.9825,69.1115,19066.0
2025-02-27 10:25:00,69.66,69.68,69.63,69.66,6944.0,69.1015,69.1214,69.0718,69.1015,6944.0
2025-02-27 10:30:00,69.65,69.65,69.55,69.6,65486.0,69.0916,69.0916,68.9924,69.042,65486.0
2025-02-27 10:35:00,69.6,69.68,69.56,69.65,42304.0,69.042,69.1214,69.0023,69.0916,42304.0
2025-02-27 10:40:00,69.65,69.68,69.6,69.68,33925.0,69.0916,69.1214,69.042,69.1214,33925.0
2025-02-27 10:45:00,69.66,69.69,69.63,69.67,28846.0,69.1015,69.1313,69.0718,69.1115,28846.0
2025-02-27 10:50:00,69.66,69.67,69.61,69.62,33489.0,69.1015,69.1115,69.0519,69.0619,33489.0
2025-02-27 10:55:00,69.61,69.62,69.56,69.56,30229.0,69.0519,69.0619,69.0023,69.0023,30229.0
2025-02-27 11:00:00,69.57,69.62,69.56,69.61,13749.0,69.0123,69.0619,69.0023,69.0519,13749.0
2025-02-27 11:05:00,69.62,69.63,69.6,69.61,27344.0,69.0619,69.0718,69.042,69.0519,27344.0
2025-02-27 11:10:00,69.61,69.67,69.6,69.66,27699.0,69.0519,69.1115,69.042,69.1015,27699.0
2025-02-27 11:15:00,69.66,69.7,69.66,69.68,27475.0,69.1015,69.1412,69.1015,69.1214,27475.0
2025-02-27 11:20:00,69.69,69.7,69.67,69.69,10303.0,69.1313,69.1412,69.1115,69.1313,10303.0
2025-02-27 11:25:00,69.68,69.69,69.61,69.64,33596.0,69.1214,69.1313,69.0519,69.0817,33596.0
2025-02-27 11:30:00,69.64,69.65,69.61,69.64,80586.0,69.0817,69.0916,69.0519,69.0817,80586.0
2025-02-27 11:35:00,69.63,69.65,69.6,69.63,20796.0,69.0718,69.0916,69.042,69.0718,20796.0
2025-02-27 11:40:00,69.63,69.63,69.6,69.61,10255.0,69.0718,69.0718,69.042,69.0519,10255.0
2025-02-27 11:45:00,69.61,69.64,69.6,69.63,18916.0,69.0519,69.0817,69.042,69.0718,18916.0
2025-02-27 11:50:00,69.64,69.64,69.56,69.58,43034.0,69.0817,69.0817,69.0023,69.0222,43034.0
2025-02-27 11:55:00,69.58,69.58,69.54,69.54,22203.0,69.0222,69.0222,68.9825,68.9825,22203.0
2025-02-27 12:00:00,69.55,69.61,69.53,69.6,4196.0,68.9924,69.0519,68.9726,69.042,4196.0
2025-02-27 12:05:00,69.6,69.6,69.53,69.53,7450.0,69.042,69.042,68.9726,68.9726,7450.0
2025-02-27 12:10:00,69.53,69.55,69.52,69.52,9347.0,68.9726,68.9924,68.9627,68.9627,9347.0
2025-02-27 12:15:00,69.53,69.53,69.48,69.48,102944.0,68.9726,68.9726,68.923,68.923,102944.0
2025-02-27 12:20:00,69.48,69.57,69.47,69.55,35846.0,68.923,69.0123,68.9131,68.9924,35846.0
2025-02-27 12:25:00,69.55,69.57,69.53,69.57,65738.0,68.9924,69.0123,68.9726,69.0123,65738.0
2025-02-27 12:30:00,69.56,69.59,69.53,69.54,21729.0,69.0023,69.0321,68.9726,68.9825,21729.0
2025-02-27 12:35:00,69.55,69.58,69.54,69.55,10910.0,68.9924,69.0222,68.9825,68.9924,10910.0
2025-02-27 12:40:00,69.52,69.52,69.42,69.47,32448.0,68.9627,68.9627,68.8635,68.9131,32448.0
2025-02-27 12:45:00,69.48,69.51,69.44,69.45,12220.0,68.923,68.9527,68.8833,68.8932,12220.0
2025-02-27 12:50:00,69.46,69.49,69.41,69.48,13905.0,68.9031,68.9329,68.8535,68.923,13905.0
2025-02-27 12:55:00,69.48,69.49,69.47,69.48,26721.0,68.923,68.9329,68.9131,68.923,26721.0
2025-02-27 13:00:00,69.5,69.57,69.5,69.55,39688.0,68.9428,69.0123,68.9428,68.9924,39688.0
2025-02-27 13:05:00,69.54,69.56,69.52,69.53,20753.0,68.9825,69.0023,68.9627,68.9726,20753.0
2025-02-27 13:10:00,69.53,69.59,69.53,69.58,9537.0,68.9726,69.0321,68.9726,69.0222,9537.0
2025-02-27 13:15:00,69.58,69.58,69.55,69.58,16006.0,69.0222,69.0222,68.9924,69.0222,16006.0
2025-02-27 13:20:00,69.57,69.61,69.56,69.61,25708.0,69.0123,69.0519,69.0023,69.0519,25708.0
2025-02-27 13:25:00,69.61,69.61,69.56,69.57,29865.0,69.0519,69.0519,69.0023,69.0123,29865.0
2025-02-27 13:30:00,69.57,69.58,69.55,69.58,9716.0,69.0123,69.0222,68.9924,69.0222,9716.0
2025-02-27 13:35:00,69.58,69.59,69.56,69.58,15969.0,69.0222,69.0321,69.0023,69.0222,15969.0
2025-02-27 13:40:00,69.58,69.59,69.55,69.55,19908.0,69.0222,69.0321,68.9924,68.9924,19908.0
2025-02-27 13:45:00,69.55,69.56,69.54,69.55,6007.0,68.9924,69.0023,68.9825,68.9924,6007.0
2025-02-27 13:50:00,69.55,69.58,69.53,69.58,15120.0,68.9924,69.0222,68.9726,69.0222,15120.0
2025-02-27 13:55:00,69.58,69.59,69.52,69.52,31646.0,69.0222,69.0321,68.9627,68.9627,31646.0
2025-02-27 14:00:00,69.52,69.53,69.49,69.5,75425.0,68.9627,68.9726,68.9329,68.9428,75425.0
2025-02-27 14:05:00,69.5,69.52,69.48,69.49,16823.0,68.9428,68.9627,68.923,68.9329,16823.0
2025-02-27 14:10:00,69.48,69.49,69.45,69.45,10839.0,68.923,68.9329,68.8932,68.8932,10839.0
2025-02-27 14:15:00,69.45,69.45,69.42,69.44,20465.0,68.8932,68.8932,68.8635,68.8833,20465.0
2025-02-27 14:20:00,69.44,69.45,69.39,69.4,18785.0,68.8833,68.8932,68.8337,68.8436,18785.0
2025-02-27 14:25:00,69.4,69.4,69.36,69.36,73444.0,68.8436,68.8436,68.8039,68.8039,73444.0
2025-02-27 14:30:00,69.35,69.35,69.21,69.25,61464.0,68.794,68.794,68.6552,68.6948,61464.0
2025-02-27 14:35:00,69.24,69.27,69.15,69.17,40331.0,68.6849,68.7147,68.5956,68.6155,40331.0
2025-02-27 14:40:00,69.18,69.2,69.13,69.2,42267.0,68.6254,68.6452,68.5758,68.6452,42267.0
2025-02-27 14:45:00,69.21,69.23,69.14,69.17,29545.0,68.6552,68.675,68.5857,68.6155,29545.0
2025-02-27 14:50:00,69.17,69.23,69.15,69.17,48214.0,68.6155,68.675,68.5956,68.6155,48214.0
2025-02-27 14:55:00,69.18,69.2,69.16,69.16,42465.0,68.6254,68.6452,68.6056,68.6056,42465.0
2025-02-27 15:00:00,69.16,69.16,69.07,69.09,50634.0,68.6056,68.6056,68.5163,68.5361,50634.0
2025-02-27 15:05:00,69.09,69.12,69.06,69.06,62244.0,68.5361,68.5659,68.5064,68.5064,62244.0
2025-02-27 15:10:00,69.07,69.08,69.03,69.06,44228.0,68.5163,68.5262,68.4766,68.5064,44228.0
2025-02-27 15:15:00,69.07,69.08,69.01,69.03,58540.0,68.5163,68.5262,68.4568,68.4766,58540.0
2025-02-27 15:20:00,69.02,69.12,69.01,69.09,64854.0,68.4667,68.5659,68.4568,68.5361,64854.0
2025-02-27 15:25:00,69.09,69.12,69.0,69.0,101470.0,68.5361,68.5659,68.4468,68.4468,101470.0
2025-02-27 15:30:00,69.01,69.1,69.01,69.08,118204.0,68.4568,68.546,68.4568,68.5262,118204.0
2025-02-27 15:35:00,69.09,69.11,69.02,69.03,84546.0,68.5361,68.556,68.4667,68.4766,84546.0
2025-02-27 15:40:00,69.03,69.07,69.01,69.05,94805.0,68.4766,68.5163,68.4568,68.4964,94805.0
2025-02-27 15:45:00,69.04,69.05,69.0,69.03,90938.0,68.4865,68.4964,68.4468,68.4766,90938.0
2025-02-27 15:50:00,69.02,69.07,69.01,69.03,176566.0,68.4667,68.5163,68.4568,68.4766,176566.0
2025-02-27 15:55:00,69.02,69.03,68.98,69.01,318316.0,68.4667,68.4766,68.427,68.4568,318316.0
2025-02-28 09:30:00,68.13,68.14,67.95,67.96,91248.0,67.5838,67.5937,67.4053,67.4152,91248.0
2025-02-28 09:35:00,67.97,68.21,67.96,68.18,133749.0,67.4251,67.6632,67.4152,67.6334,133749.0
2025-02-28 09:40:00,68.19,68.22,68.14,68.16,50985.0,67.6433,67.6731,67.5937,67.6136,50985.0
2025-02-28 09:45:00,68.16,68.19,68.11,68.16,35843.0,67.6136,67.6433,67.564,67.6136,35843.0
2025-02-28 09:50:00,68.17,68.26,68.17,68.25,54382.0,67.6235,67.7128,67.6235,67.7028,54382.0
2025-02-28 09:55:00,68.25,68.28,68.21,68.28,37586.0,67.7028,67.7326,67.6632,67.7326,37586.0
2025-02-28 10:00:00,68.28,68.36,68.27,68.34,33555.0,67.7326,67.812,67.7227,67.7921,33555.0
2025-02-28 10:05:00,68.34,68.39,68.31,68.36,117475.0,67.7921,67.8417,67.7624,67.812,117475.0
2025-02-28 10:10:00,68.36,68.43,68.35,68.39,52780.0,67.812,67.8814,67.802,67.8417,52780.0
2025-02-28 10:15:00,68.39,68.39,68.28,68.3,51021.0,67.8417,67.8417,67.7326,67.7524,51021.0
2025-02-28 10:20:00,68.29,68.4,68.26,68.38,21735.0,67.7425,67.8516,67.7128,67.8318,21735.0
2025-02-28 10:25:00,68.39,68.45,68.38,68.44,36519.0,67.8417,67.9012,67.8318,67.8913,36519.0
2025-02-28 10:30:00,68.44,68.48,68.42,68.46,83333.0,67.8913,67.931,67.8715,67.9112,83333.0
2025-02-28 10:35:00,68.47,68.48,68.4,68.44,42546.0,67.9211,67.931,67.8516,67.8913,42546.0
2025-02-28 10:40:00,68.44,68.45,68.39,68.4,25621.0,67.8913,67.9012,67.8417,67.8516,25621.0
2025-02-28 10:45:00,68.38,68.42,68.37,68.37,15896.0,67.8318,67.8715,67.8219,67.8219,15896.0
2025-02-28 10:50:00,68.38,68.45,68.38,68.44,11525.0,67.8318,67.9012,67.8318,67.8913,11525.0
2025-02-28 10:55:00,68.42,68.5,68.42,68.47,17110.0,67.8715,67.9508,67.8715,67.9211,17110.0
2025-02-28 11:00:00,68.48,68.48,68.4,68.42,20851.0,67.931,67.931,67.8516,67.8715,20851.0
2025-02-28 11:05:00,68.43,68.47,68.42,68.43,16238.0,67.8814,67.9211,67.8715,67.8814,16238.0
2025-02-28 11:10:00,68.44,68.45,68.41,68.42,10655.0,67.8913,67.9012,67.8616,67.8715,10655.0
2025-02-28 11:15:00,68.42,68.45,68.36,68.42,41138.0,67.8715,67.9012,67.812,67.8715,41138.0
2025-02-28 11:20:00,68.43,68.48,68.42,68.44,17222.0,67.8814,67.931,67.8715,67.8913,17222.0
2025-02-28 11:25:00,68.45,68.46,68.39,68.41,19415.0,67.9012,67.9112,67.8417,67.8616,19415.0
2025-02-28 11:30:00,68.39,68.46,68.38,68.45,10732.0,67.8417,67.9112,67.8318,67.9012,10732.0
2025-02-28 11:35:00,68.46,68.49,68.44,68.45,13777.0,67.9112,67.9409,67.8913,67.9012,13777.0
2025-02-28 11:40:00,68.44,68.47,68.43,68.44,50877.0,67.8913,67.9211,67.8814,67.8913,50877.0
2025-02-28 11:45:00,68.45,68.48,68.41,68.46,32062.0,67.9012,67.931,67.8616,67.9112,32062.0
2025-02-28 11:50:00,68.46,68.47,68.43,68.44,14973.0,67.9112,67.9211,67.8814,67.8913,14973.0
2025-02-28 11:55:00,68.44,68.44,68.36,68.39,8222.0,67.8913,67.8913,67.812,67.8417,8222.0
2025-02-28 12:00:00,68.39,68.41,68.35,68.36,16633.0,67.8417,67.8616,67.802,67.812,16633.0
2025-02-28 12:05:00,68.36,68.39,68.33,68.34,19858.0,67.812,67.8417,67.7822,67.7921,19858.0
2025-02-28 12:10:00,68.34,68.41,68.33,68.41,31908.0,67.7921,67.8616,67.7822,67.8616,31908.0
2025-02-28 12:15:00,68.4,68.46,68.38,68.46,19520.0,67.8516,67.9112,67.8318,67.9112,19520.0
2025-02-28 12:20:00,68.46,68.47,68.31,68.34,39006.0,67.9112,67.9211,67.7624,67.7921,39006.0
2025-02-28 12:25:00,68.35,68.4,68.34,68.39,23125.0,67.802,67.8516,67.7921,67.8417,23125.0
2025-02-28 12:30:00,68.39,68.39,68.33,68.34,24290.0,67.8417,67.8417,67.7822,67.7921,24290.0
2025-02-28 12:35:00,68.33,68.33,68.31,68.31,5395.0,67.7822,67.7822,67.7624,67.7624,5395.0
2025-02-28 12:40:00,68.32,68.32,68.22,68.24,20852.0,67.7723,67.7723,67.6731,67.6929,20852.0
2025-02-28 12:45:00,68.24,68.27,68.18,68.19,21199.0,67.6929,67.7227,67.6334,67.6433,21199.0
2025-02-28 12:50:00,68.18,68.27,68.18,68.24,29219.0,67.6334,67.7227,67.6334,67.6929,29219.0
2025-02-28 12:55:00,68.23,68.24,68.11,68.12,29663.0,67.683,67.6929,67.564,67.5739,29663.0
2025-02-28 13:00:00,68.13,68.22,68.12,68.16,33984.0,67.5838,67.6731,67.5739,67.6136,33984.0
2025-02-28 13:05:00,68.16,68.18,68.14,68.15,10611.0,67.6136,67.6334,67.5937,67.6036,10611.0
2025-02-28 13:10:00,68.12,68.16,68.12,68.16,13031.0,67.5739,67.6136,67.5739,67.6136,13031.0
2025-02-28 13:15:00,68.17,68.22,68.02,68.05,146402.0,67.6235,67.6731,67.4747,67.5045,146402.0
2025-02-28 13:20:00,68.04,68.07,67.99,68.0,9668.0,67.4945,67.5243,67.4449,67.4549,9668.0
2025-02-28 13:25:00,68.0,68.12,68.0,68.11,20449.0,67.4549,67.5739,67.4549,67.564,20449.0
2025-02-28 13:30:00,68.11,68.15,68.08,68.14,21003.0,67.564,67.6036,67.5342,67.5937,21003.0
2025-02-28 13:35:00,68.16,68.2,68.13,68.19,31252.0,67.6136,67.6532,67.5838,67.6433,31252.0
2025-02-28 13:40:00,68.2,68.22,68.14,68.21,30724.0,67.6532,67.6731,67.5937,67.6632,30724.0
2025-02-28 13:45:00,68.22,68.23,68.18,68.2,36921.0,67.6731,67.683,67.6334,67.6532,36921.0
2025-02-28 13:50:00,68.2,68.21,68.17,68.17,47587.0,67.6532,67.6632,67.6235,67.6235,47587.0
2025-02-28 13:55:00,68.17,68.17,68.03,68.03,32457.0,67.6235,67.6235,67.4846,67.4846,32457.0
2025-02-28 14:00:00,68.02,68.12,68.02,68.05,42709.0,67.4747,67.5739,67.4747,67.5045,42709.0
2025-02-28 14:05:00,68.05,68.09,68.04,68.07,73812.0,67.5045,67.5441,67.4945,67.5243,73812.0
2025-02-28 14:10:00,68.07,68.08,68.04,68.07,60496.0,67.5243,67.5342,67.4945,67.5243,60496.0
2025-02-28 14:15:00,68.07,68.14,68.07,68.14,50619.0,67.5243,67.5937,67.5243,67.5937,50619.0
2025-02-28 14:20:00,68.14,68.14,68.04,68.09,52892.0,67.5937,67.5937,67.4945,67.5441,52892.0
2025-02-28 14:25:00,68.09,68.12,68.08,68.09,68388.0,67.5441,67.5739,67.5342,67.5441,68388.0
2025-02-28 14:30:00,68.09,68.15,68.07,68.13,55875.0,67.5441,67.6036,67.5243,67.5838,55875.0
2025-02-28 14:35:00,68.13,68.19,68.11,68.17,49036.0,67.5838,67.6433,67.564,67.6235,49036.0
2025-02-28 14:40:00,68.17,68.19,68.15,68.17,55010.0,67.6235,67.6433,67.6036,67.6235,55010.0
2025-02-28 14:45:00,68.17,68.23,68.16,68.22,79266.0,67.6235,67.683,67.6136,67.6731,79266.0
2025-02-28 14:50:00,68.22,68.25,68.2,68.23,116828.0,67.6731,67.7028,67.6532,67.683,116828.0
2025-02-28 14:55:00,68.24,68.27,68.23,68.26,67458.0,67.6929,67.7227,67.683,67.7128,67458.0
2025-02-28 15:00:00,68.26,68.32,68.25,68.32,58415.0,67.7128,67.7723,67.7028,67.7723,58415.0
2025-02-28 15:05:00,68.32,68.36,68.3,68.34,59052.0,67.7723,67.812,67.7524,67.7921,59052.0
2025-02-28 15:10:00,68.34,68.35,68.32,68.34,36377.0,67.7921,67.802,67.7723,67.7921,36377.0
2025-02-28 15:15:00,68.34,68.35,68.32,68.32,54090.0,67.7921,67.802,67.7723,67.7723,54090.0
2025-02-28 15:20:00,68.32,68.32,68.27,68.3,70479.0,67.7723,67.7723,67.7227,67.7524,70479.0
2025-02-28 15:25:00,68.31,68.35,68.3,68.33,40400.0,67.7624,67.802,67.7524,67.7822,40400.0
2025-02-28 15:30:00,68.34,68.34,68.25,68.26,118394.0,67.7921,67.7921,67.7028,67.7128,118394.0
2025-02-28 15:35:00,68.26,68.3,68.24,68.29,69297.0,67.7128,67.7524,67.6929,67.7425,69297.0
2025-02-28 15:40:00,68.29,68.33,68.28,68.33,110777.0,67.7425,67.7822,67.7326,67.7822,110777.0
2025-02-28 15:45:00,68.32,68.36,68.3,68.36,144932.0,67.7723,67.812,67.7524,67.812,144932.0
2025-02-28 15:50:00,68.36,68.46,68.36,68.46,298544.0,67.812,67.9112,67.812,67.9112,298544.0
2025-02-28 15:55:00,68.46,68.55,68.45,68.49,1493660.0,67.9112,68.0004,67.9012,67.9409,1493660.0
2025-03-03 09:30:00,69.88,70.01,69.84,70.0,126180.0,69.3198,69.4487,69.2801,69.4388,126180.0
2025-03-03 09:35:00,70.0,70.02,69.91,69.92,189402.0,69.4388,69.4587,69.3495,69.3595,189402.0
2025-03-03 09:40:00,69.92,69.95,69.85,69.86,47029.0,69.3595,69.3892,69.29,69.2999,47029.0
2025-03-03 09:45:00,69.86,69.92,69.81,69.84,81087.0,69.2999,69.3595,69.2503,69.2801,81087.0
2025-03-03 09:50:00,69.84,69.91,69.84,69.88,77963.0,69.2801,69.3495,69.2801,69.3198,77963.0
2025-03-03 09:55:00,69.88,69.88,69.79,69.8,30719.0,69.3198,69.3198,69.2305,69.2404,30719.0
2025-03-03 10:00:00,69.79,69.79,69.7,69.78,109982.0,69.2305,69.2305,69.1412,69.2206,109982.0
2025-03-03 10:05:00,69.78,69.82,69.73,69.73,33242.0,69.2206,69.2603,69.171,69.171,33242.0
2025-03-03 10:10:00,69.72,69.78,69.71,69.73,20848.0,69.1611,69.2206,69.1511,69.171,20848.0
2025-03-03 10:15:00,69.72,69.76,69.7,69.75,35437.0,69.1611,69.2007,69.1412,69.1908,35437.0
2025-03-03 10:20:00,69.75,69.89,69.75,69.84,120158.0,69.1908,69.3297,69.1908,69.2801,120158.0
2025-03-03 10:25:00,69.84,69.99,69.82,69.98,38879.0,69.2801,69.4289,69.2603,69.419,38879.0
2025-03-03 10:30:00,69.97,70.04,69.95,69.98,52091.0,69.4091,69.4785,69.3892,69.419,52091.0
2025-03-03 10:35:00,69.98,69.98,69.89,69.96,91593.0,69.419,69.419,69.3297,69.3991,91593.0
2025-03-03 10:40:00,69.95,70.06,69.93,70.06,174838.0,69.3892,69.4983,69.3694,69.4983,174838.0
2025-03-03 10:45:00,70.06,70.06,69.96,69.98,73290.0,69.4983,69.4983,69.3991,69.419,73290.0
2025-03-03 10:50:00,69.98,70.01,69.95,69.98,24426.0,69.419,69.4487,69.3892,69.419,24426.0
2025-03-03 10:55:00,69.98,69.99,69.9,69.92,21105.0,69.419,69.4289,69.3396,69.3595,21105.0
2025-03-03 11:00:00,69.92,69.97,69.9,69.94,40114.0,69.3595,69.4091,69.3396,69.3793,40114.0
2025-03-03 11:05:00,69.95,69.97,69.89,69.91,20201.0,69.3892,69.4091,69.3297,69.3495,20201.0
2025-03-03 11:10:00,69.92,69.94,69.84,69.92,33141.0,69.3595,69.3793,69.2801,69.3595,33141.0
2025-03-03 11:15:00,69.92,70.01,69.91,70.01,37595.0,69.3595,69.4487,69.3495,69.4487,37595.0
2025-03-03 11:20:00,70.0,70.08,69.99,70.06,23279.0,69.4388,69.5182,69.4289,69.4983,23279.0
2025-03-03 11:25:00,70.06,70.07,69.95,69.95,24487.0,69.4983,69.5083,69.3892,69.3892,24487.0
2025-03-03 11:30:00,69.95,69.98,69.93,69.94,47023.0,69.3892,69.419,69.3694,69.3793,47023.0
2025-03-03 11:35:00,69.93,69.97,69.89,69.91,31452.0,69.3694,69.4091,69.3297,69.3495,31452.0
2025-03-03 11:40:00,69.91,69.95,69.9,69.91,80067.0,69.3495,69.3892,69.3396,69.3495,80067.0
2025-03-03 11:45:00,69.92,69.97,69.91,69.97,33443.0,69.3595,69.4091,69.3495,69.4091,33443.0
2025-03-03 11:50:00,69.97,70.0,69.97,69.98,12583.0,69.4091,69.4388,69.4091,69.419,12583.0
2025-03-03 11:55:00,69.99,70.01,69.97,70.01,85901.0,69.4289,69.4487,69.4091,69.4487,85901.0
2025-03-03 12:00:00,70.0,70.02,69.96,70.02,15523.0,69.4388,69.4587,69.3991,69.4587,15523.0
2025-03-03 12:05:00,70.02,70.05,70.01,70.03,167079.0,69.4587,69.4884,69.4487,69.4686,167079.0
2025-03-03 12:10:00,70.05,70.08,70.04,70.06,33176.0,69.4884,69.5182,69.4785,69.4983,33176.0
2025-03-03 12:15:00,70.05,70.11,70.04,70.09,8910.0,69.4884,69.5479,69.4785,69.5281,8910.0
2025-03-03 12:20:00,70.1,70.11,70.08,70.1,14036.0,69.538,69.5479,69.5182,69.538,14036.0
2025-03-03 12:25:00,70.09,70.1,70.05,70.06,54282.0,69.5281,69.538,69.4884,69.4983,54282.0
2025-03-03 12:30:00,70.06,70.08,70.05,70.08,25741.0,69.4983,69.5182,69.4884,69.5182,25741.0
2025-03-03 12:35:00,70.08,70.1,70.07,70.09,32853.0,69.5182,69.538,69.5083,69.5281,32853.0
2025-03-03 12:40:00,70.09,70.11,70.08,70.09,27866.0,69.5281,69.5479,69.5182,69.5281,27866.0
2025-03-03 12:45:00,70.1,70.1,70.04,70.07,14624.0,69.538,69.538,69.4785,69.5083,14624.0
2025-03-03 12:50:00,70.06,70.08,70.02,70.03,12921.0,69.4983,69.5182,69.4587,69.4686,12921.0
2025-03-03 12:55:00,70.03,70.04,69.98,70.0,13650.0,69.4686,69.4785,69.419,69.4388,13650.0
2025-03-03 13:00:00,69.99,70.0,69.93,69.95,39053.0,69.4289,69.4388,69.3694,69.3892,39053.0
2025-03-03 13:05:00,69.94,69.94,69.84,69.85,40880.0,69.3793,69.3793,69.2801,69.29,40880.0
2025-03-03 13:10:00,69.84,69.86,69.78,69.81,48171.0,69.2801,69.2999,69.2206,69.2503,48171.0
2025-03-03 13:15:00,69.83,69.84,69.8,69.81,12221.0,69.2702,69.2801,69.2404,69.2503,12221.0
2025-03-03 13:20:00,69.81,69.82,69.77,69.82,15532.0,69.2503,69.2603,69.2107,69.2603,15532.0
2025-03-03 13:25:00,69.81,69.81,69.67,69.69,94260.0,69.2503,69.2503,69.1115,69.1313,94260.0
2025-03-03 13:30:00,69.69,69.74,69.63,69.64,44678.0,69.1313,69.1809,69.0718,69.0817,44678.0
2025-03-03 13:35:00,69.65,69.68,69.61,69.62,26938.0,69.0916,69.1214,69.0519,69.0619,26938.0
2025-03-03 13:40:00,69.62,69.7,69.61,69.67,14495.0,69.0619,69.1412,69.0519,69.1115,14495.0
2025-03-03 13:45:00,69.65,69.84,69.65,69.72,137473.0,69.0916,69.2801,69.0916,69.1611,137473.0
2025-03-03 13:50:00,69.73,69.76,69.7,69.7,22405.0,69.171,69.2007,69.1412,69.1412,22405.0
2025-03-03 13:55:00,69.7,69.72,69.67,69.71,23279.0,69.1412,69.1611,69.1115,69.1511,23279.0
2025-03-03 14:00:00,69.7,69.75,69.69,69.72,16206.0,69.1412,69.1908,69.1313,69.1611,16206.0
2025-03-03 14:05:00,69.73,69.75,69.71,69.74,8078.0,69.171,69.1908,69.1511,69.1809,8078.0
2025-03-03 14:10:00,69.74,69.75,69.71,69.72,13807.0,69.1809,69.1908,69.1511,69.1611,13807.0
2025-03-03 14:15:00,69.73,69.74,69.65,69.66,30732.0,69.171,69.1809,69.0916,69.1015,30732.0
2025-03-03 14:20:00,69.65,69.7,69.65,69.69,10609.0,69.0916,69.1412,69.0916,69.1313,10609.0
2025-03-03 14:25:00,69.68,69.68,69.63,69.65,15596.0,69.1214,69.1214,69.0718,69.0916,15596.0
2025-03-03 14:30:00,69.65,69.76,69.64,69.73,26126.0,69.0916,69.2007,69.0817,69.171,26126.0
2025-03-03 14:35:00,69.72,69.73,69.65,69.72,24606.0,69.1611,69.171,69.0916,69.1611,24606.0
2025-03-03 14:40:00,69.72,69.76,69.71,69.73,8781.0,69.1611,69.2007,69.1511,69.171,8781.0
2025-03-03 14:45:00,69.73,69.74,69.68,69.68,10407.0,69.171,69.1809,69.1214,69.1214,10407.0
2025-03-03 14:50:00,69.67,69.69,69.5,69.55,115529.0,69.1115,69.1313,68.9428,68.9924,115529.0
2025-03-03 14:55:00,69.56,69.57,69.4,69.41,62170.0,69.0023,69.0123,68.8436,68.8535,62170.0
2025-03-03 15:00:00,69.41,69.41,69.28,69.32,125557.0,68.8535,68.8535,68.7246,68.7643,125557.0
2025-03-03 15:05:00,69.33,69.43,69.28,69.29,120960.0,68.7742,68.8734,68.7246,68.7345,120960.0
2025-03-03 15:10:00,69.31,69.32,69.14,69.23,158461.0,68.7543,68.7643,68.5857,68.675,158461.0
2025-03-03 15:15:00,69.23,69.26,69.18,69.19,95505.0,68.675,68.7048,68.6254,68.6353,95505.0
2025-03-03 15:20:00,69.19,69.21,69.13,69.14,43280.0,68.6353,68.6552,68.5758,68.5857,43280.0
2025-03-03 15:25:00,69.14,69.15,69.04,69.09,84248.0,68.5857,68.5956,68.4865,68.5361,84248.0
2025-03-03 15:30:00,69.08,69.21,69.08,69.12,118718.0,68.5262,68.6552,68.5262,68.5659,118718.0
2025-03-03 15:35:00,69.12,69.15,69.08,69.11,53939.0,68.5659,68.5956,68.5262,68.556,53939.0
2025-03-03 15:40:00,69.11,69.14,69.05,69.08,81309.0,68.556,68.5857,68.4964,68.5262,81309.0
2025-03-03 15:45:00,69.09,69.17,69.07,69.12,173366.0,68.5361,68.6155,68.5163,68.5659,173366.0
2025-03-03 15:50:00,69.12,69.16,69.07,69.15,191648.0,68.5659,68.6056,68.5163,68.5956,191648.0
2025-03-03 15:55:00,69.15,69.26,69.14,69.23,336364.0,68.5956,68.7048,68.5857,68.675,336364.0
2025-03-04 09:30:00,68.71,68.74,68.52,68.54,137244.0,68.1592,68.1889,67.9707,67.9905,137244.0
2025-03-04 09:35:00,68.54,68.65,68.52,68.59,167503.0,67.9905,68.0996,67.9707,68.0401,167503.0
2025-03-04 09:40:00,68.59,68.63,68.46,68.51,57439.0,68.0401,68.0798,67.9112,67.9608,57439.0
2025-03-04 09:45:00,68.5,68.59,68.47,68.49,111632.0,67.9508,68.0401,67.9211,67.9409,111632.0
2025-03-04 09:50:00,68.49,68.51,68.41,68.45,50133.0,67.9409,67.9608,67.8616,67.9012,50133.0
2025-03-04 09:55:00,68.45,68.48,68.37,68.37,83554.0,67.9012,67.931,67.8219,67.8219,83554.0
2025-03-04 10:00:00,68.33,68.39,68.24,68.34,125392.0,67.7822,67.8417,67.6929,67.7921,125392.0
2025-03-04 10:05:00,68.34,68.38,68.25,68.26,39663.0,67.7921,67.8318,67.7028,67.7128,39663.0
2025-03-04 10:10:00,68.25,68.31,68.22,68.27,52116.0,67.7028,67.7624,67.6731,67.7227,52116.0
2025-03-04 10:15:00,68.26,68.26,68.04,68.06,57318.0,67.7128,67.7128,67.4945,67.5144,57318.0
2025-03-04 10:20:00,68.07,68.12,68.01,68.12,27699.0,67.5243,67.5739,67.4648,67.5739,27699.0
2025-03-04 10:25:00,68.12,68.21,68.08,68.15,55296.0,67.5739,67.6632,67.5342,67.6036,55296.0
2025-03-04 10:30:00,68.15,68.26,68.14,68.25,108469.0,67.6036,67.7128,67.5937,67.7028,108469.0
2025-03-04 10:35:00,68.24,68.3,68.21,68.23,62743.0,67.6929,67.7524,67.6632,67.683,62743.0
2025-03-04 10:40:00,68.22,68.29,68.19,68.29,65241.0,67.6731,67.7425,67.6433,67.7425,65241.0
2025-03-04 10:45:00,68.28,68.35,68.22,68.33,112649.0,67.7326,67.802,67.6731,67.7822,112649.0
2025-03-04 10:50:00,68.34,68.34,68.24,68.27,69519.0,67.7921,67.7921,67.6929,67.7227,69519.0
2025-03-04 10:55:00,68.27,68.29,68.23,68.25,66009.0,67.7227,67.7425,67.683,67.7028,66009.0
2025-03-04 11:00:00,68.23,68.28,68.19,68.22,54074.0,67.683,67.7326,67.6433,67.6731,54074.0
2025-03-04 11:05:00,68.21,68.22,68.08,68.12,62348.0,67.6632,67.6731,67.5342,67.5739,62348.0
2025-03-04 11:10:00,68.13,68.22,68.11,68.2,34441.0,67.5838,67.6731,67.564,67.6532,34441.0
2025-03-04 11:15:00,68.2,68.27,68.14,68.14,60081.0,67.6532,67.7227,67.5937,67.5937,60081.0
2025-03-04 11:20:00,68.15,68.24,68.14,68.16,62617.0,67.6036,67.6929,67.5937,67.6136,62617.0
2025-03-04 11:25:00,68.16,68.17,68.05,68.09,55828.0,67.6136,67.6235,67.5045,67.5441,55828.0
2025-03-04 11:30:00,68.1,68.18,68.1,68.15,51956.0,67.554,67.6334,67.554,67.6036,51956.0
2025-03-04 11:35:00,68.15,68.24,68.15,68.2,62204.0,67.6036,67.6929,67.6036,67.6532,62204.0
2025-03-04 11:40:00,68.19,68.29,68.19,68.26,25351.0,67.6433,67.7425,67.6433,67.7128,25351.0
2025-03-04 11:45:00,68.26,68.33,68.23,68.31,29650.0,67.7128,67.7822,67.683,67.7624,29650.0
2025-03-04 11:50:00,68.3,68.34,68.25,68.32,37593.0,67.7524,67.7921,67.7028,67.7723,37593.0
2025-03-04 11:55:00,68.32,68.38,68.31,68.33,13633.0,67.7723,67.8318,67.7624,67.7822,13633.0
2025-03-04 12:00:00,68.33,68.41,68.3,68.41,16089.0,67.7822,67.8616,67.7524,67.8616,16089.0
2025-03-04 12:05:00,68.39,68.4,68.31,68.33,27554.0,67.8417,67.8516,67.7624,67.7822,27554.0
2025-03-04 12:10:00,68.33,68.4,68.33,68.37,14602.0,67.7822,67.8516,67.7822,67.8219,14602.0
2025-03-04 12:15:00,68.37,68.41,68.36,68.41,31175.0,67.8219,67.8616,67.812,67.8616,31175.0
2025-03-04 12:20:00,68.39,68.47,68.38,68.47,21374.0,67.8417,67.9211,67.8318,67.9211,21374.0
2025-03-04 12:25:00,68.47,68.55,68.46,68.52,13731.0,67.9211,68.0004,67.9112,67.9707,13731.0
2025-03-04 12:30:00,68.52,68.52,68.46,68.52,16695.0,67.9707,67.9707,67.9112,67.9707,16695.0
2025-03-04 12:35:00,68.51,68.57,68.49,68.56,12420.0,67.9608,68.0203,67.9409,68.0104,12420.0
2025-03-04 12:40:00,68.56,68.58,68.47,68.51,79553.0,68.0104,68.0302,67.9211,67.9608,79553.0
2025-03-04 12:45:00,68.51,68.58,68.5,68.53,22753.0,67.9608,68.0302,67.9508,67.9806,22753.0
2025-03-04 12:50:00,68.51,68.51,68.39,68.45,28882.0,67.9608,67.9608,67.8417,67.9012,28882.0
2025-03-04 12:55:00,68.45,68.46,68.39,68.41,14242.0,67.9012,67.9112,67.8417,67.8616,14242.0
2025-03-04 13:00:00,68.41,68.47,68.4,68.45,15082.0,67.8616,67.9211,67.8516,67.9012,15082.0
2025-03-04 13:05:00,68.44,68.6,68.43,68.6,38226.0,67.8913,68.05,67.8814,68.05,38226.0
2025-03-04 13:10:00,68.59,68.74,68.58,68.71,26044.0,68.0401,68.1889,68.0302,68.1592,26044.0
2025-03-04 13:15:00,68.7,68.72,68.62,68.68,36298.0,68.1492,68.1691,68.0699,68.1294,36298.0
2025-03-04 13:20:00,68.66,68.67,68.58,68.6,16357.0,68.1096,68.1195,68.0302,68.05,16357.0
2025-03-04 13:25:00,68.59,68.63,68.57,68.59,24921.0,68.0401,68.0798,68.0203,68.0401,24921.0
2025-03-04 13:30:00,68.59,68.67,68.56,68.65,26877.0,68.0401,68.1195,68.0104,68.0996,26877.0
2025-03-04 13:35:00,68.65,68.72,68.64,68.72,11038.0,68.0996,68.1691,68.0897,68.1691,11038.0
2025-03-04 13:40:00,68.72,68.75,68.69,68.73,28934.0,68.1691,68.1988,68.1393,68.179,28934.0
2025-03-04 13:45:00,68.75,68.76,68.72,68.74,10247.0,68.1988,68.2088,68.1691,68.1889,10247.0
2025-03-04 13:50:00,68.72,68.78,68.71,68.76,8489.0,68.1691,68.2286,68.1592,68.2088,8489.0
2025-03-04 13:55:00,68.77,68.88,68.76,68.88,21236.0,68.2187,68.3278,68.2088,68.3278,21236.0
2025-03-04 14:00:00,68.89,69.12,68.87,69.09,137947.0,68.3377,68.5659,68.3179,68.5361,137947.0
2025-03-04 14:05:00,69.08,69.18,69.06,69.16,109015.0,68.5262,68.6254,68.5064,68.6056,109015.0
2025-03-04 14:10:00,69.16,69.17,69.1,69.13,74500.0,68.6056,68.6155,68.546,68.5758,74500.0
2025-03-04 14:15:00,69.12,69.17,69.07,69.15,37560.0,68.5659,68.6155,68.5163,68.5956,37560.0
2025-03-04 14:20:00,69.15,69.25,69.14,69.24,71397.0,68.5956,68.6948,68.5857,68.6849,71397.0
2025-03-04 14:25:00,69.26,69.28,69.16,69.17,26610.0,68.7048,68.7246,68.6056,68.6155,26610.0
2025-03-04 14:30:00,69.17,69.2,69.15,69.16,27174.0,68.6155,68.6452,68.5956,68.6056,27174.0
2025-03-04 14:35:00,69.17,69.21,69.16,69.18,49884.0,68.6155,68.6552,68.6056,68.6254,49884.0
2025-03-04 14:40:00,69.18,69.22,69.16,69.2,29529.0,68.6254,68.6651,68.6056,68.6452,29529.0
2025-03-04 14:45:00,69.2,69.26,69.19,69.23,38554.0,68.6452,68.7048,68.6353,68.675,38554.0
2025-03-04 14:50:00,69.23,69.3,69.22,69.26,81912.0,68.675,68.7444,68.6651,68.7048,81912.0
2025-03-04 14:55:00,69.26,69.29,69.22,69.27,22363.0,68.7048,68.7345,68.6651,68.7147,22363.0
2025-03-04 15:00:00,69.28,69.33,69.21,69.24,47027.0,68.7246,68.7742,68.6552,68.6849,47027.0
2025-03-04 15:05:00,69.23,69.3,69.23,69.29,23204.0,68.675,68.7444,68.675,68.7345,23204.0
2025-03-04 15:10:00,69.29,69.35,69.29,69.33,55682.0,68.7345,68.794,68.7345,68.7742,55682.0
2025-03-04 15:15:00,69.33,69.35,69.28,69.31,44032.0,68.7742,68.794,68.7246,68.7543,44032.0
2025-03-04 15:20:00,69.31,69.46,69.31,69.45,44364.0,68.7543,68.9031,68.7543,68.8932,44364.0
2025-03-04 15:25:00,69.45,69.46,69.36,69.37,101676.0,68.8932,68.9031,68.8039,68.8139,101676.0
2025-03-04 15:30:00,69.37,69.37,69.15,69.19,75014.0,68.8139,68.8139,68.5956,68.6353,75014.0
2025-03-04 15:35:00,69.19,69.21,69.11,69.12,29253.0,68.6353,68.6552,68.556,68.5659,29253.0
2025-03-04 15:40:00,69.1,69.11,69.01,69.08,71420.0,68.546,68.556,68.4568,68.5262,71420.0
2025-03-04 15:45:00,69.09,69.13,68.94,68.95,82490.0,68.5361,68.5758,68.3873,68.3972,82490.0
2025-03-04 15:50:00,68.93,68.93,68.61,68.71,224292.0,68.3774,68.3774,68.06,68.1592,224292.0
2025-03-04 15:55:00,68.72,68.73,68.63,68.66,321827.0,68.1691,68.179,68.0798,68.1096,321827.0
2025-03-05 09:30:00,69.41,69.52,69.38,69.48,76008.0,68.8535,68.9627,68.8238,68.923,76008.0
2025-03-05 09:35:00,69.49,69.53,69.41,69.53,40859.0,68.9329,68.9726,68.8535,68.9726,40859.0
2025-03-05 09:40:00,69.53,69.64,69.53,69.59,12972.0,68.9726,69.0817,68.9726,69.0321,12972.0
2025-03-05 09:45:00,69.55,69.61,69.51,69.51,24544.0,68.9924,69.0519,68.9527,68.9527,24544.0
2025-03-05 09:50:00,69.49,69.67,69.49,69.55,38226.0,68.9329,69.1115,68.9329,68.9924,38226.0
2025-03-05 09:55:00,69.56,69.59,69.46,69.55,13415.0,69.0023,69.0321,68.9031,68.9924,13415.0
2025-03-05 10:00:00,69.57,69.71,69.56,69.65,87223.0,69.0123,69.1511,69.0023,69.0916,87223.0
2025-03-05 10:05:00,69.66,69.75,69.64,69.7,12688.0,69.1015,69.1908,69.0817,69.1412,12688.0
2025-03-05 10:10:00,69.73,69.75,69.67,69.69,21443.0,69.171,69.1908,69.1115,69.1313,21443.0
2025-03-05 10:15:00,69.69,69.7,69.63,69.64,12719.0,69.1313,69.1412,69.0718,69.0817,12719.0
2025-03-05 10:20:00,69.66,69.72,69.57,69.65,26801.0,69.1015,69.1611,69.0123,69.0916,26801.0
2025-03-05 10:25:00,69.65,69.68,69.64,69.66,116517.0,69.0916,69.1214,69.0817,69.1015,116517.0
2025-03-05 10:30:00,69.67,69.72,69.63,69.69,23469.0,69.1115,69.1611,69.0718,69.1313,23469.0
2025-03-05 10:35:00,69.69,69.84,69.69,69.81,26455.0,69.1313,69.2801,69.1313,69.2503,26455.0
2025-03-05 10:40:00,69.81,69.82,69.74,69.81,46155.0,69.2503,69.2603,69.1809,69.2503,46155.0
2025-03-05 10:45:00,69.81,69.87,69.72,69.73,84141.0,69.2503,69.3099,69.1611,69.171,84141.0
2025-03-05 10:50:00,69.73,69.77,69.68,69.73,79199.0,69.171,69.2107,69.1214,69.171,79199.0
2025-03-05 10:55:00,69.74,69.8,69.72,69.73,115877.0,69.1809,69.2404,69.1611,69.171,115877.0
2025-03-05 11:00:00,69.73,69.74,69.68,69.73,22117.0,69.171,69.1809,69.1214,69.171,22117.0
2025-03-05 11:05:00,69.73,69.77,69.71,69.72,40509.0,69.171,69.2107,69.1511,69.1611,40509.0
2025-03-05 11:10:00,69.72,69.72,69.6,69.67,28737.0,69.1611,69.1611,69.042,69.1115,28737.0
2025-03-05 11:15:00,69.68,69.69,69.6,69.6,19322.0,69.1214,69.1313,69.042,69.042,19322.0
2025-03-05 11:20:00,69.61,69.64,69.55,69.63,47791.0,69.0519,69.0817,68.9924,69.0718,47791.0
2025-03-05 11:25:00,69.64,69.66,69.6,69.66,47619.0,69.0817,69.1015,69.042,69.1015,47619.0
2025-03-05 11:30:00,69.66,69.66,69.53,69.55,34557.0,69.1015,69.1015,68.9726,68.9924,34557.0
2025-03-05 11:35:00,69.55,69.62,69.53,69.61,26732.0,68.9924,69.0619,68.9726,69.0519,26732.0
2025-03-05 11:40:00,69.61,69.61,69.53,69.54,15150.0,69.0519,69.0519,68.9726,68.9825,15150.0
2025-03-05 11:45:00,69.55,69.57,69.5,69.56,10657.0,68.9924,69.0123,68.9428,69.0023,10657.0
2025-03-05 11:50:00,69.55,69.57,69.51,69.57,51517.0,68.9924,69.0123,68.9527,69.0123,51517.0
2025-03-05 11:55:00,69.59,69.72,69.55,69.65,137137.0,69.0321,69.1611,68.9924,69.0916,137137.0
2025-03-05 12:00:00,69.64,69.75,69.63,69.72,61249.0,69.0817,69.1908,69.0718,69.1611,61249.0
2025-03-05 12:05:00,69.72,69.76,69.72,69.75,10300.0,69.1611,69.2007,69.1611,69.1908,10300.0
2025-03-05 12:10:00,69.77,69.79,69.74,69.76,21372.0,69.2107,69.2305,69.1809,69.2007,21372.0
2025-03-05 12:15:00,69.76,69.78,69.75,69.75,18180.0,69.2007,69.2206,69.1908,69.1908,18180.0
2025-03-05 12:20:00,69.75,69.85,69.73,69.83,23671.0,69.1908,69.29,69.171,69.2702,23671.0
2025-03-05 12:25:00,69.83,69.89,69.8,69.88,16348.0,69.2702,69.3297,69.2404,69.3198,16348.0
2025-03-05 12:30:00,69.89,69.92,69.87,69.89,15653.0,69.3297,69.3595,69.3099,69.3297,15653.0
2025-03-05 12:35:00,69.88,69.92,69.87,69.92,7008.0,69.3198,69.3595,69.3099,69.3595,7008.0
2025-03-05 12:40:00,69.92,69.93,69.87,69.88,23909.0,69.3595,69.3694,69.3099,69.3198,23909.0
2025-03-05 12:45:00,69.87,69.89,69.81,69.89,11938.0,69.3099,69.3297,69.2503,69.3297,11938.0
2025-03-05 12:50:00,69.9,69.94,69.89,69.9,18360.0,69.3396,69.3793,69.3297,69.3396,18360.0
2025-03-05 12:55:00,69.9,69.96,69.9,69.95,53584.0,69.3396,69.3991,69.3396,69.3892,53584.0
2025-03-05 13:00:00,69.95,69.99,69.94,69.96,105548.0,69.3892,69.4289,69.3793,69.3991,105548.0
2025-03-05 13:05:00,69.96,69.98,69.77,69.79,75959.0,69.3991,69.419,69.2107,69.2305,75959.0
2025-03-05 13:10:00,69.81,69.89,69.81,69.84,22051.0,69.2503,69.3297,69.2503,69.2801,22051.0
2025-03-05 13:15:00,69.84,69.91,69.84,69.9,34212.0,69.2801,69.3495,69.2801,69.3396,34212.0
2025-03-05 13:20:00,69.89,69.91,69.86,69.89,7242.0,69.3297,69.3495,69.2999,69.3297,7242.0
2025-03-05 13:25:00,69.9,69.9,69.83,69.85,14240.0,69.3396,69.3396,69.2702,69.29,14240.0
2025-03-05 13:30:00,69.85,69.9,69.79,69.85,16163.0,69.29,69.3396,69.2305,69.29,16163.0
2025-03-05 13:35:00,69.84,69.85,69.8,69.82,7857.0,69.2801,69.29,69.2404,69.2603,7857.0
2025-03-05 13:40:00,69.84,69.84,69.76,69.78,6991.0,69.2801,69.2801,69.2007,69.2206,6991.0
2025-03-05 13:45:00,69.78,69.89,69.78,69.89,14016.0,69.2206,69.3297,69.2206,69.3297,14016.0
2025-03-05 13:50:00,69.89,69.92,69.89,69.92,35920.0,69.3297,69.3595,69.3297,69.3595,35920.0
2025-03-05 13:55:00,69.93,69.98,69.92,69.98,7208.0,69.3694,69.419,69.3595,69.419,7208.0
2025-03-05 14:00:00,69.97,70.04,69.95,70.03,24225.0,69.4091,69.4785,69.3892,69.4686,24225.0
2025-03-05 14:05:00,70.04,70.16,70.02,70.16,56912.0,69.4785,69.5975,69.4587,69.5975,56912.0
2025-03-05 14:10:00,70.17,70.21,70.14,70.2,46494.0,69.6075,69.6471,69.5777,69.6372,46494.0
2025-03-05 14:15:00,70.2,70.25,70.13,70.14,50171.0,69.6372,69.6868,69.5678,69.5777,50171.0
2025-03-05 14:20:00,70.14,70.25,70.13,70.24,21720.0,69.5777,69.6868,69.5678,69.6769,21720.0
2025-03-05 14:25:00,70.24,70.24,70.16,70.16,33178.0,69.6769,69.6769,69.5975,69.5975,33178.0
2025-03-05 14:30:00,70.16,70.22,70.16,70.21,13177.0,69.5975,69.6571,69.5975,69.6471,13177.0
2025-03-05 14:35:00,70.2,70.24,70.14,70.2,45420.0,69.6372,69.6769,69.5777,69.6372,45420.0
2025-03-05 14:40:00,70.21,70.23,70.19,70.2,22998.0,69.6471,69.667,69.6273,69.6372,22998.0
2025-03-05 14:45:00,70.2,70.25,70.18,70.25,27786.0,69.6372,69.6868,69.6174,69.6868,27786.0
2025-03-05 14:50:00,70.25,70.26,70.22,70.25,20997.0,69.6868,69.6967,69.6571,69.6868,20997.0
2025-03-05 14:55:00,70.25,70.29,70.21,70.21,31674.0,69.6868,69.7265,69.6471,69.6471,31674.0
2025-03-05 15:00:00,70.22,70.33,70.21,70.31,28119.0,69.6571,69.7662,69.6471,69.7463,28119.0
2025-03-05 15:05:00,70.3,70.32,70.28,70.31,30274.0,69.7364,69.7563,69.7166,69.7463,30274.0
2025-03-05 15:10:00,70.31,70.32,70.28,70.32,53346.0,69.7463,69.7563,69.7166,69.7563,53346.0
2025-03-05 15:15:00,70.32,70.33,70.17,70.23,72170.0,69.7563,69.7662,69.6075,69.667,72170.0
2025-03-05 15:20:00,70.23,70.27,70.17,70.2,54495.0,69.667,69.7067,69.6075,69.6372,54495.0
2025-03-05 15:25:00,70.2,70.29,70.2,70.28,26445.0,69.6372,69.7265,69.6372,69.7166,26445.0
2025-03-05 15:30:00,70.28,70.29,70.2,70.24,99658.0,69.7166,69.7265,69.6372,69.6769,99658.0
2025-03-05 15:35:00,70.23,70.25,70.21,70.25,105950.0,69.667,69.6868,69.6471,69.6868,105950.0
2025-03-05 15:40:00,70.24,70.29,70.24,70.28,84097.0,69.6769,69.7265,69.6769,69.7166,84097.0
2025-03-05 15:45:00,70.28,70.28,70.23,70.26,97329.0,69.7166,69.7166,69.667,69.6967,97329.0
2025-03-05 15:50:00,70.25,70.28,70.15,70.27,105010.0,69.6868,69.7166,69.5876,69.7067,105010.0
2025-03-05 15:55:00,70.26,70.27,70.13,70.13,410335.0,69.6967,69.7067,69.5678,69.5678,410335.0
2025-03-06 09:30:00,70.05,70.1,69.99,70.06,160584.0,69.4884,69.538,69.4289,69.4983,160584.0
2025-03-06 09:35:00,70.06,70.09,69.98,70.06,282727.0,69.4983,69.5281,69.419,69.4983,282727.0
2025-03-06 09:40:00,70.06,70.12,70.05,70.06,62358.0,69.4983,69.5579,69.4884,69.4983,62358.0
2025-03-06 09:45:00,70.06,70.21,70.06,70.2,31108.0,69.4983,69.6471,69.4983,69.6372,31108.0
2025-03-06 09:50:00,70.19,70.29,70.15,70.16,24857.0,69.6273,69.7265,69.5876,69.5975,24857.0
2025-03-06 09:55:00,70.15,70.19,70.08,70.12,129328.0,69.5876,69.6273,69.5182,69.5579,129328.0
2025-03-06 10:00:00,70.11,70.3,70.09,70.26,104879.0,69.5479,69.7364,69.5281,69.6967,104879.0
2025-03-06 10:05:00,70.27,70.34,70.24,70.29,72497.0,69.7067,69.7761,69.6769,69.7265,72497.0
2025-03-06 10:10:00,70.27,70.29,70.24,70.25,12385.0,69.7067,69.7265,69.6769,69.6868,12385.0
2025-03-06 10:15:00,70.23,70.26,70.2,70.25,45819.0,69.667,69.6967,69.6372,69.6868,45819.0
2025-03-06 10:20:00,70.24,70.28,70.19,70.2,65822.0,69.6769,69.7166,69.6273,69.6372,65822.0
2025-03-06 10:25:00,70.2,70.26,70.14,70.25,107815.0,69.6372,69.6967,69.5777,69.6868,107815.0
2025-03-06 10:30:00,70.25,70.27,70.2,70.26,30070.0,69.6868,69.7067,69.6372,69.6967,30070.0
2025-03-06 10:35:00,70.25,70.32,70.24,70.31,29961.0,69.6868,69.7563,69.6769,69.7463,29961.0
2025-03-06 10:40:00,70.31,70.33,70.25,70.3,23017.0,69.7463,69.7662,69.6868,69.7364,23017.0
2025-03-06 10:45:00,70.29,70.3,70.22,70.22,18625.0,69.7265,69.7364,69.6571,69.6571,18625.0
2025-03-06 10:50:00,70.22,70.22,70.13,70.15,54353.0,69.6571,69.6571,69.5678,69.5876,54353.0
2025-03-06 10:55:00,70.16,70.22,70.15,70.2,21252.0,69.5975,69.6571,69.5876,69.6372,21252.0
2025-03-06 11:00:00,70.2,70.29,70.2,70.26,23793.0,69.6372,69.7265,69.6372,69.6967,23793.0
2025-03-06 11:05:00,70.27,70.3,70.25,70.28,52632.0,69.7067,69.7364,69.6868,69.7166,52632.0
2025-03-06 11:10:00,70.29,70.31,70.24,70.26,38267.0,69.7265,69.7463,69.6769,69.6967,38267.0
2025-03-06 11:15:00,70.27,70.32,70.24,70.3,30189.0,69.7067,69.7563,69.6769,69.7364,30189.0
2025-03-06 11:20:00,70.31,70.31,70.21,70.27,16505.0,69.7463,69.7463,69.6471,69.7067,16505.0
2025-03-06 11:25:00,70.27,70.31,70.18,70.27,105478.0,69.7067,69.7463,69.6174,69.7067,105478.0
2025-03-06 11:30:00,70.26,70.34,70.19,70.22,49828.0,69.6967,69.7761,69.6273,69.6571,49828.0
2025-03-06 11:35:00,70.21,70.22,70.07,70.09,23324.0,69.6471,69.6571,69.5083,69.5281,23324.0
2025-03-06 11:40:00,70.08,70.11,70.05,70.08,72748.0,69.5182,69.5479,69.4884,69.5182,72748.0
2025-03-06 11:45:00,70.09,70.13,70.07,70.08,54049.0,69.5281,69.5678,69.5083,69.5182,54049.0
2025-03-06 11:50:00,70.07,70.07,69.95,70.0,42644.0,69.5083,69.5083,69.3892,69.4388,42644.0
2025-03-06 11:55:00,69.99,69.99,69.93,69.93,17292.0,69.4289,69.4289,69.3694,69.3694,17292.0
2025-03-06 12:00:00,69.93,69.97,69.84,69.84,58744.0,69.3694,69.4091,69.2801,69.2801,58744.0
2025-03-06 12:05:00,69.83,69.87,69.78,69.86,68569.0,69.2702,69.3099,69.2206,69.2999,68569.0
2025-03-06 12:10:00,69.86,69.87,69.82,69.83,43784.0,69.2999,69.3099,69.2603,69.2702,43784.0
2025-03-06 12:15:00,69.82,69.94,69.82,69.93,22472.0,69.2603,69.3793,69.2603,69.3694,22472.0
2025-03-06 12:20:00,69.92,70.01,69.92,69.95,38002.0,69.3595,69.4487,69.3595,69.3892,38002.0
2025-03-06 12:25:00,69.92,69.94,69.83,69.88,27871.0,69.3595,69.3793,69.2702,69.3198,27871.0
2025-03-06 12:30:00,69.88,69.95,69.87,69.91,15860.0,69.3198,69.3892,69.3099,69.3495,15860.0
2025-03-06 12:35:00,69.91,69.91,69.84,69.85,29954.0,69.3495,69.3495,69.2801,69.29,29954.0
2025-03-06 12:40:00,69.84,69.92,69.83,69.87,22755.0,69.2801,69.3595,69.2702,69.3099,22755.0
2025-03-06 12:45:00,69.86,69.86,69.76,69.79,46756.0,69.2999,69.2999,69.2007,69.2305,46756.0
2025-03-06 12:50:00,69.78,69.8,69.74,69.8,45300.0,69.2206,69.2404,69.1809,69.2404,45300.0
2025-03-06 12:55:00,69.8,69.92,69.79,69.89,14481.0,69.2404,69.3595,69.2305,69.3297,14481.0
2025-03-06 13:00:00,69.89,69.91,69.84,69.87,21104.0,69.3297,69.3495,69.2801,69.3099,21104.0
2025-03-06 13:05:00,69.86,69.9,69.85,69.89,20343.0,69.2999,69.3396,69.29,69.3297,20343.0
2025-03-06 13:10:00,69.89,69.95,69.85,69.94,29514.0,69.3297,69.3892,69.29,69.3793,29514.0
2025-03-06 13:15:00,69.95,69.99,69.94,69.98,75687.0,69.3892,69.4289,69.3793,69.419,75687.0
2025-03-06 13:20:00,69.98,70.0,69.95,69.98,18328.0,69.419,69.4388,69.3892,69.419,18328.0
2025-03-06 13:25:00,69.98,69.99,69.87,69.88,17936.0,69.419,69.4289,69.3099,69.3198,17936.0
2025-03-06 13:30:00,69.88,69.94,69.86,69.93,36421.0,69.3198,69.3793,69.2999,69.3694,36421.0
2025-03-06 13:35:00,69.92,69.93,69.81,69.83,27694.0,69.3595,69.3694,69.2503,69.2702,27694.0
2025-03-06 13:40:00,69.82,69.82,69.76,69.81,35817.0,69.2603,69.2603,69.2007,69.2503,35817.0
2025-03-06 13:45:00,69.81,69.9,69.8,69.88,22095.0,69.2503,69.3396,69.2404,69.3198,22095.0
2025-03-06 13:50:00,69.88,69.92,69.81,69.83,66303.0,69.3198,69.3595,69.2503,69.2702,66303.0
2025-03-06 13:55:00,69.83,69.85,69.8,69.84,47364.0,69.2702,69.29,69.2404,69.2801,47364.0
2025-03-06 14:00:00,69.84,69.85,69.75,69.77,34441.0,69.2801,69.29,69.1908,69.2107,34441.0
2025-03-06 14:05:00,69.78,69.81,69.77,69.8,124948.0,69.2206,69.2503,69.2107,69.2404,124948.0
2025-03-06 14:10:00,69.8,69.85,69.79,69.8,36877.0,69.2404,69.29,69.2305,69.2404,36877.0
2025-03-06 14:15:00,69.81,69.83,69.75,69.76,68883.0,69.2503,69.2702,69.1908,69.2007,68883.0
2025-03-06 14:20:00,69.77,69.78,69.74,69.75,34939.0,69.2107,69.2206,69.1809,69.1908,34939.0
2025-03-06 14:25:00,69.75,69.75,69.66,69.69,64462.0,69.1908,69.1908,69.1015,69.1313,64462.0
2025-03-06 14:30:00,69.68,69.72,69.65,69.71,43361.0,69.1214,69.1611,69.0916,69.1511,43361.0
2025-03-06 14:35:00,69.7,69.76,69.69,69.73,21978.0,69.1412,69.2007,69.1313,69.171,21978.0
2025-03-06 14:40:00,69.72,69.82,69.72,69.79,19705.0,69.1611,69.2603,69.1611,69.2305,19705.0
2025-03-06 14:45:00,69.79,69.93,69.79,69.9,86475.0,69.2305,69.3694,69.2305,69.3396,86475.0
2025-03-06 14:50:00,69.91,69.99,69.89,69.93,66108.0,69.3495,69.4289,69.3297,69.3694,66108.0
2025-03-06 14:55:00,69.92,69.93,69.71,69.71,21502.0,69.3595,69.3694,69.1511,69.1511,21502.0
2025-03-06 15:00:00,69.69,69.81,69.69,69.8,35523.0,69.1313,69.2503,69.1313,69.2404,35523.0
2025-03-06 15:05:00,69.79,69.84,69.77,69.81,23776.0,69.2305,69.2801,69.2107,69.2503,23776.0
2025-03-06 15:10:00,69.82,69.87,69.8,69.86,41234.0,69.2603,69.3099,69.2404,69.2999,41234.0
2025-03-06 15:15:00,69.85,69.87,69.81,69.85,18207.0,69.29,69.3099,69.2503,69.29,18207.0
2025-03-06 15:20:00,69.85,69.87,69.73,69.76,56000.0,69.29,69.3099,69.171,69.2007,56000.0
2025-03-06 15:25:00,69.77,69.85,69.76,69.84,31983.0,69.2107,69.29,69.2007,69.2801,31983.0
2025-03-06 15:30:00,69.86,69.93,69.84,69.86,39256.0,69.2999,69.3694,69.2801,69.2999,39256.0
2025-03-06 15:35:00,69.84,69.87,69.77,69.78,57108.0,69.2801,69.3099,69.2107,69.2206,57108.0
2025-03-06 15:40:00,69.77,69.78,69.66,69.67,38889.0,69.2107,69.2206,69.1015,69.1115,38889.0
2025-03-06 15:45:00,69.67,69.72,69.65,69.7,84189.0,69.1115,69.1611,69.0916,69.1412,84189.0
2025-03-06 15:50:00,69.72,69.74,69.67,69.72,256165.0,69.1611,69.1809,69.1115,69.1611,256165.0
2025-03-06 15:55:00,69.72,69.73,69.58,69.62,261468.0,69.1611,69.171,69.0222,69.0619,261468.0
2025-03-07 09:30:00,69.77,69.81,69.72,69.81,68972.0,69.2107,69.2503,69.1611,69.2503,68972.0
2025-03-07 09:35:00,69.8,69.82,69.7,69.79,46861.0,69.2404,69.2603,69.1412,69.2305,46861.0
2025-03-07 09:40:00,69.78,69.94,69.78,69.86,31425.0,69.2206,69.3793,69.2206,69.2999,31425.0
2025-03-07 09:45:00,69.86,69.97,69.86,69.95,76275.0,69.2999,69.4091,69.2999,69.3892,76275.0
2025-03-07 09:50:00,69.95,70.02,69.94,70.02,17783.0,69.3892,69.4587,69.3793,69.4587,17783.0
2025-03-07 09:55:00,70.0,70.03,69.92,69.94,25439.0,69.4388,69.4686,69.3595,69.3793,25439.0
2025-03-07 10:00:00,69.93,69.99,69.82,69.98,19303.0,69.3694,69.4289,69.2603,69.419,19303.0
2025-03-07 10:05:00,70.0,70.0,69.93,69.95,10109.0,69.4388,69.4388,69.3694,69.3892,10109.0
2025-03-07 10:10:00,69.95,69.96,69.86,69.86,4890.0,69.3892,69.3991,69.2999,69.2999,4890.0
2025-03-07 10:15:00,69.86,69.86,69.75,69.77,14054.0,69.2999,69.2999,69.1908,69.2107,14054.0
2025-03-07 10:20:00,69.76,69.84,69.74,69.82,33409.0,69.2007,69.2801,69.1809,69.2603,33409.0
2025-03-07 10:25:00,69.81,69.81,69.71,69.72,22638.0,69.2503,69.2503,69.1511,69.1611,22638.0
2025-03-07 10:30:00,69.73,69.73,69.58,69.62,36933.0,69.171,69.171,69.0222,69.0619,36933.0
2025-03-07 10:35:00,69.59,69.6,69.51,69.52,21077.0,69.0321,69.042,68.9527,68.9627,21077.0
2025-03-07 10:40:00,69.49,69.56,69.46,69.55,37778.0,68.9329,69.0023,68.9031,68.9924,37778.0
2025-03-07 10:45:00,69.54,69.87,69.52,69.83,234660.0,68.9825,69.3099,68.9627,69.2702,234660.0
2025-03-07 10:50:00,69.81,69.84,69.56,69.64,39314.0,69.2503,69.2801,69.0023,69.0817,39314.0
2025-03-07 10:55:00,69.65,69.68,69.6,69.67,68449.0,69.0916,69.1214,69.042,69.1115,68449.0
2025-03-07 11:00:00,69.65,69.7,69.63,69.67,15302.0,69.0916,69.1412,69.0718,69.1115,15302.0
2025-03-07 11:05:00,69.67,69.67,69.6,69.61,18254.0,69.1115,69.1115,69.042,69.0519,18254.0
2025-03-07 11:10:00,69.61,69.64,69.59,69.64,16354.0,69.0519,69.0817,69.0321,69.0817,16354.0
2025-03-07 11:15:00,69.64,69.64,69.54,69.54,11470.0,69.0817,69.0817,68.9825,68.9825,11470.0
2025-03-07 11:20:00,69.56,69.56,69.53,69.54,19379.0,69.0023,69.0023,68.9726,68.9825,19379.0
2025-03-07 11:25:00,69.53,69.53,69.44,69.45,24702.0,68.9726,68.9726,68.8833,68.8932,24702.0
2025-03-07 11:30:00,69.46,69.5,69.44,69.48,25977.0,68.9031,68.9428,68.8833,68.923,25977.0
2025-03-07 11:35:00,69.48,69.5,69.43,69.44,22259.0,68.923,68.9428,68.8734,68.8833,22259.0
2025-03-07 11:40:00,69.44,69.47,69.39,69.46,67983.0,68.8833,68.9131,68.8337,68.9031,67983.0
2025-03-07 11:45:00,69.47,69.48,69.41,69.42,34376.0,68.9131,68.923,68.8535,68.8635,34376.0
2025-03-07 11:50:00,69.43,69.43,69.37,69.42,44414.0,68.8734,68.8734,68.8139,68.8635,44414.0
2025-03-07 11:55:00,69.43,69.51,69.41,69.5,31957.0,68.8734,68.9527,68.8535,68.9428,31957.0
2025-03-07 12:00:00,69.51,69.59,69.49,69.51,69889.0,68.9527,69.0321,68.9329,68.9527,69889.0
2025-03-07 12:05:00,69.51,69.56,69.46,69.48,32816.0,68.9527,69.0023,68.9031,68.923,32816.0
2025-03-07 12:10:00,69.48,69.51,69.42,69.51,30102.0,68.923,68.9527,68.8635,68.9527,30102.0
2025-03-07 12:15:00,69.5,69.5,69.41,69.44,18366.0,68.9428,68.9428,68.8535,68.8833,18366.0
2025-03-07 12:20:00,69.45,69.56,69.44,69.54,29883.0,68.8932,69.0023,68.8833,68.9825,29883.0
2025-03-07 12:25:00,69.54,69.57,69.52,69.56,10002.0,68.9825,69.0123,68.9627,69.0023,10002.0
2025-03-07 12:30:00,69.56,69.65,69.51,69.65,28666.0,69.0023,69.0916,68.9527,69.0916,28666.0
2025-03-07 12:35:00,69.63,69.71,69.6,69.63,58270.0,69.0718,69.1511,69.042,69.0718,58270.0
2025-03-07 12:40:00,69.62,69.73,69.62,69.73,54643.0,69.0619,69.171,69.0619,69.171,54643.0
2025-03-07 12:45:00,69.72,69.79,69.71,69.74,30230.0,69.1611,69.2305,69.1511,69.1809,30230.0
2025-03-07 12:50:00,69.74,69.8,69.71,69.8,18540.0,69.1809,69.2404,69.1511,69.2404,18540.0
2025-03-07 12:55:00,69.79,69.81,69.61,69.64,38677.0,69.2305,69.2503,69.0519,69.0817,38677.0
2025-03-07 13:00:00,69.64,69.8,69.64,69.8,20303.0,69.0817,69.2404,69.0817,69.2404,20303.0
2025-03-07 13:05:00,69.79,69.84,69.74,69.76,23811.0,69.2305,69.2801,69.1809,69.2007,23811.0
2025-03-07 13:10:00,69.75,69.8,69.68,69.8,67371.0,69.1908,69.2404,69.1214,69.2404,67371.0
2025-03-07 13:15:00,69.79,69.82,69.76,69.81,93611.0,69.2305,69.2603,69.2007,69.2503,93611.0
2025-03-07 13:20:00,69.8,69.83,69.7,69.71,81623.0,69.2404,69.2702,69.1412,69.1511,81623.0
2025-03-07 13:25:00,69.7,69.72,69.66,69.66,69691.0,69.1412,69.1611,69.1015,69.1015,69691.0
2025-03-07 13:30:00,69.67,69.71,69.64,69.7,103666.0,69.1115,69.1511,69.0817,69.1412,103666.0
2025-03-07 13:35:00,69.67,69.83,69.67,69.81,90846.0,69.1115,69.2702,69.1115,69.2503,90846.0
2025-03-07 13:40:00,69.81,69.84,69.79,69.84,13775.0,69.2503,69.2801,69.2305,69.2801,13775.0
2025-03-07 13:45:00,69.84,69.88,69.84,69.86,18758.0,69.2801,69.3198,69.2801,69.2999,18758.0
2025-03-07 13:50:00,69.87,69.9,69.83,69.9,13427.0,69.3099,69.3396,69.2702,69.3396,13427.0
2025-03-07 13:55:00,69.89,69.92,69.87,69.92,35247.0,69.3297,69.3595,69.3099,69.3595,35247.0
2025-03-07 14:00:00,69.92,70.0,69.92,69.97,25496.0,69.3595,69.4388,69.3595,69.4091,25496.0
2025-03-07 14:05:00,69.98,69.98,69.85,69.87,41641.0,69.419,69.419,69.29,69.3099,41641.0
2025-03-07 14:10:00,69.88,69.93,69.88,69.89,73837.0,69.3198,69.3694,69.3198,69.3297,73837.0
2025-03-07 14:15:00,69.91,69.97,69.9,69.97,22048.0,69.3495,69.4091,69.3396,69.4091,22048.0
2025-03-07 14:20:00,69.98,70.09,69.97,70.03,48923.0,69.419,69.5281,69.4091,69.4686,48923.0
2025-03-07 14:25:00,70.03,70.05,69.98,70.04,24767.0,69.4686,69.4884,69.419,69.4785,24767.0
2025-03-07 14:30:00,70.03,70.07,70.02,70.05,35118.0,69.4686,69.5083,69.4587,69.4884,35118.0
2025-03-07 14:35:00,70.06,70.06,69.97,70.03,29446.0,69.4983,69.4983,69.4091,69.4686,29446.0
2025-03-07 14:40:00,70.03,70.07,69.99,70.01,20905.0,69.4686,69.5083,69.4289,69.4487,20905.0
2025-03-07 14:45:00,70.0,70.02,69.96,69.96,32948.0,69.4388,69.4587,69.3991,69.3991,32948.0
2025-03-07 14:50:00,69.94,70.02,69.94,70.01,25002.0,69.3793,69.4587,69.3793,69.4487,25002.0
2025-03-07 14:55:00,70.0,70.06,69.99,70.0,35522.0,69.4388,69.4983,69.4289,69.4388,35522.0
2025-03-07 15:00:00,70.01,70.02,69.97,70.0,39525.0,69.4487,69.4587,69.4091,69.4388,39525.0
2025-03-07 15:05:00,70.0,70.08,69.99,70.08,17560.0,69.4388,69.5182,69.4289,69.5182,17560.0
2025-03-07 15:10:00,70.08,70.11,70.06,70.07,38495.0,69.5182,69.5479,69.4983,69.5083,38495.0
2025-03-07 15:15:00,70.07,70.13,70.01,70.12,34313.0,69.5083,69.5678,69.4487,69.5579,34313.0
2025-03-07 15:20:00,70.11,70.11,70.06,70.07,45915.0,69.5479,69.5479,69.4983,69.5083,45915.0
2025-03-07 15:25:00,70.07,70.12,70.07,70.1,42945.0,69.5083,69.5579,69.5083,69.538,42945.0
2025-03-07 15:30:00,70.09,70.11,70.07,70.08,44694.0,69.5281,69.5479,69.5083,69.5182,44694.0
2025-03-07 15:35:00,70.08,70.08,69.95,69.97,63401.0,69.5182,69.5182,69.3892,69.4091,63401.0
2025-03-07 15:40:00,69.96,70.07,69.95,70.07,52903.0,69.3991,69.5083,69.3892,69.5083,52903.0
2025-03-07 15:45:00,70.06,70.16,70.06,70.15,104842.0,69.4983,69.5975,69.4983,69.5876,104842.0
2025-03-07 15:50:00,70.15,70.18,70.11,70.18,109368.0,69.5876,69.6174,69.5479,69.6174,109368.0
2025-03-07 15:55:00,70.18,70.23,70.16,70.17,477962.0,69.6174,69.667,69.5975,69.6075,477962.0
2025-03-10 09:30:00,69.18,69.25,69.16,69.18,154060.0,68.6254,68.6948,68.6056,68.6254,154060.0
2025-03-10 09:35:00,69.2,69.27,69.17,69.25,280188.0,68.6452,68.7147,68.6155,68.6948,280188.0
2025-03-10 09:40:00,69.25,69.31,69.24,69.3,97699.0,68.6948,68.7543,68.6849,68.7444,97699.0
2025-03-10 09:45:00,69.3,69.31,69.21,69.23,9490.0,68.7444,68.7543,68.6552,68.675,9490.0
2025-03-10 09:50:00,69.22,69.26,69.09,69.12,46263.0,68.6651,68.7048,68.5361,68.5659,46263.0
2025-03-10 09:55:00,69.13,69.21,69.11,69.12,24493.0,68.5758,68.6552,68.556,68.5659,24493.0
2025-03-10 10:00:00,69.11,69.12,69.06,69.06,20181.0,68.556,68.5659,68.5064,68.5064,20181.0
2025-03-10 10:05:00,69.08,69.14,69.07,69.09,80000.0,68.5262,68.5857,68.5163,68.5361,80000.0
2025-03-10 10:10:00,69.09,69.13,69.06,69.06,67081.0,68.5361,68.5758,68.5064,68.5064,67081.0
2025-03-10 10:15:00,69.06,69.1,69.02,69.05,57687.0,68.5064,68.546,68.4667,68.4964,57687.0
2025-03-10 10:20:00,69.05,69.11,69.01,69.08,91204.0,68.4964,68.556,68.4568,68.5262,91204.0
2025-03-10 10:25:00,69.07,69.1,69.01,69.01,62184.0,68.5163,68.546,68.4568,68.4568,62184.0
2025-03-10 10:30:00,69.02,69.04,68.94,68.95,65420.0,68.4667,68.4865,68.3873,68.3972,65420.0
2025-03-10 10:35:00,68.95,69.03,68.93,68.99,64014.0,68.3972,68.4766,68.3774,68.4369,64014.0
2025-03-10 10:40:00,69.0,69.03,68.97,68.98,88799.0,68.4468,68.4766,68.4171,68.427,88799.0
2025-03-10 10:45:00,68.98,69.0,68.91,68.95,109103.0,68.427,68.4468,68.3576,68.3972,109103.0
2025-03-10 10:50:00,68.94,68.94,68.86,68.89,66541.0,68.3873,68.3873,68.308,68.3377,66541.0
2025-03-10 10:55:00,68.89,68.94,68.85,68.94,109926.0,68.3377,68.3873,68.298,68.3873,109926.0
2025-03-10 11:00:00,68.94,69.02,68.94,68.97,73533.0,68.3873,68.4667,68.3873,68.4171,73533.0
2025-03-10 11:05:00,68.97,69.02,68.95,69.01,15835.0,68.4171,68.4667,68.3972,68.4568,15835.0
2025-03-10 11:10:00,68.99,69.06,68.98,69.05,23563.0,68.4369,68.5064,68.427,68.4964,23563.0
2025-03-10 11:15:00,69.05,69.08,69.0,69.01,43722.0,68.4964,68.5262,68.4468,68.4568,43722.0
2025-03-10 11:20:00,69.01,69.08,69.0,69.05,41436.0,68.4568,68.5262,68.4468,68.4964,41436.0
2025-03-10 11:25:00,69.03,69.07,69.02,69.05,36204.0,68.4766,68.5163,68.4667,68.4964,36204.0
2025-03-10 11:30:00,69.05,69.1,69.04,69.08,15077.0,68.4964,68.546,68.4865,68.5262,15077.0
2025-03-10 11:35:00,69.07,69.1,69.01,69.01,19730.0,68.5163,68.546,68.4568,68.4568,19730.0
2025-03-10 11:40:00,69.01,69.02,68.87,68.89,73896.0,68.4568,68.4667,68.3179,68.3377,73896.0
2025-03-10 11:45:00,68.91,69.01,68.9,69.0,9095.0,68.3576,68.4568,68.3476,68.4468,9095.0
2025-03-10 11:50:00,69.0,69.0,68.95,68.98,14524.0,68.4468,68.4468,68.3972,68.427,14524.0
2025-03-10 11:55:00,68.97,68.97,68.88,68.9,18780.0,68.4171,68.4171,68.3278,68.3476,18780.0
2025-03-10 12:00:00,68.89,68.95,68.88,68.88,34696.0,68.3377,68.3972,68.3278,68.3278,34696.0
2025-03-10 12:05:00,68.88,68.9,68.85,68.86,12868.0,68.3278,68.3476,68.298,68.308,12868.0
2025-03-10 12:10:00,68.86,68.92,68.85,68.91,30864.0,68.308,68.3675,68.298,68.3576,30864.0
2025-03-10 12:15:00,68.91,68.91,68.82,68.85,47717.0,68.3576,68.3576,68.2683,68.298,47717.0
2025-03-10 12:20:00,68.84,68.88,68.82,68.86,36236.0,68.2881,68.3278,68.2683,68.308,36236.0
2025-03-10 12:25:00,68.86,68.92,68.85,68.92,77867.0,68.308,68.3675,68.298,68.3675,77867.0
2025-03-10 12:30:00,68.92,69.01,68.9,69.0,22913.0,68.3675,68.4568,68.3476,68.4468,22913.0
2025-03-10 12:35:00,68.99,68.99,68.86,68.86,19773.0,68.4369,68.4369,68.308,68.308,19773.0
2025-03-10 12:40:00,68.86,68.91,68.85,68.89,35501.0,68.308,68.3576,68.298,68.3377,35501.0
2025-03-10 12:45:00,68.89,68.9,68.86,68.87,18597.0,68.3377,68.3476,68.308,68.3179,18597.0
2025-03-10 12:50:00,68.88,68.93,68.86,68.9,13098.0,68.3278,68.3774,68.308,68.3476,13098.0
2025-03-10 12:55:00,68.9,68.9,68.84,68.86,39158.0,68.3476,68.3476,68.2881,68.308,39158.0
2025-03-10 13:00:00,68.87,68.88,68.8,68.83,69368.0,68.3179,68.3278,68.2484,68.2782,69368.0
2025-03-10 13:05:00,68.84,68.87,68.8,68.82,23266.0,68.2881,68.3179,68.2484,68.2683,23266.0
2025-03-10 13:10:00,68.82,68.84,68.77,68.83,33512.0,68.2683,68.2881,68.2187,68.2782,33512.0
2025-03-10 13:15:00,68.83,68.85,68.79,68.81,10157.0,68.2782,68.298,68.2385,68.2584,10157.0
2025-03-10 13:20:00,68.81,68.86,68.8,68.84,16125.0,68.2584,68.308,68.2484,68.2881,16125.0
2025-03-10 13:25:00,68.83,68.83,68.78,68.78,43618.0,68.2782,68.2782,68.2286,68.2286,43618.0
2025-03-10 13:30:00,68.78,68.79,68.76,68.77,51695.0,68.2286,68.2385,68.2088,68.2187,51695.0
2025-03-10 13:35:00,68.78,68.79,68.72,68.75,61855.0,68.2286,68.2385,68.1691,68.1988,61855.0
2025-03-10 13:40:00,68.75,68.76,68.73,68.73,13916.0,68.1988,68.2088,68.179,68.179,13916.0
2025-03-10 13:45:00,68.73,68.75,68.7,68.72,32079.0,68.179,68.1988,68.1492,68.1691,32079.0
2025-03-10 13:50:00,68.72,68.72,68.64,68.65,76974.0,68.1691,68.1691,68.0897,68.0996,76974.0
2025-03-10 13:55:00,68.65,68.66,68.59,68.61,53675.0,68.0996,68.1096,68.0401,68.06,53675.0
2025-03-10 14:00:00,68.6,68.61,68.57,68.58,64659.0,68.05,68.06,68.0203,68.0302,64659.0
2025-03-10 14:05:00,68.59,68.6,68.53,68.59,76570.0,68.0401,68.05,67.9806,68.0401,76570.0
2025-03-10 14:10:00,68.6,68.75,68.58,68.62,130367.0,68.05,68.1988,68.0302,68.0699,130367.0
2025-03-10 14:15:00,68.62,68.64,68.58,68.58,26174.0,68.0699,68.0897,68.0302,68.0302,26174.0
2025-03-10 14:20:00,68.58,68.6,68.56,68.58,12042.0,68.0302,68.05,68.0104,68.0302,12042.0
2025-03-10 14:25:00,68.57,68.58,68.48,68.49,123654.0,68.0203,68.0302,67.931,67.9409,123654.0
2025-03-10 14:30:00,68.5,68.56,68.5,68.52,37911.0,67.9508,68.0104,67.9508,67.9707,37911.0
2025-03-10 14:35:00,68.5,68.51,68.48,68.5,42032.0,67.9508,67.9608,67.931,67.9508,42032.0
2025-03-10 14:40:00,68.5,68.54,68.47,68.49,64860.0,67.9508,67.9905,67.9211,67.9409,64860.0
2025-03-10 14:45:00,68.48,68.51,68.45,68.45,18087.0,67.931,67.9608,67.9012,67.9012,18087.0
2025-03-10 14:50:00,68.45,68.49,68.41,68.42,58029.0,67.9012,67.9409,67.8616,67.8715,58029.0
2025-03-10 14:55:00,68.42,68.42,68.36,68.38,46904.0,67.8715,67.8715,67.812,67.8318,46904.0
2025-03-10 15:00:00,68.38,68.42,68.35,68.37,93318.0,67.8318,67.8715,67.802,67.8219,93318.0
2025-03-10 15:05:00,68.37,68.41,68.32,68.36,45164.0,67.8219,67.8616,67.7723,67.812,45164.0
2025-03-10 15:10:00,68.36,68.45,68.33,68.45,74130.0,67.812,67.9012,67.7822,67.9012,74130.0
2025-03-10 15:15:00,68.45,68.54,68.44,68.54,103662.0,67.9012,67.9905,67.8913,67.9905,103662.0
2025-03-10 15:20:00,68.53,68.59,68.53,68.59,122907.0,67.9806,68.0401,67.9806,68.0401,122907.0
2025-03-10 15:25:00,68.6,68.68,68.59,68.59,114315.0,68.05,68.1294,68.0401,68.0401,114315.0
2025-03-10 15:30:00,68.59,68.71,68.59,68.71,106759.0,68.0401,68.1592,68.0401,68.1592,106759.0
2025-03-10 15:35:00,68.71,68.73,68.6,68.65,140803.0,68.1592,68.179,68.05,68.0996,140803.0
2025-03-10 15:40:00,68.65,68.67,68.58,68.62,162007.0,68.0996,68.1195,68.0302,68.0699,162007.0
2025-03-10 15:45:00,68.61,68.68,68.61,68.67,96853.0,68.06,68.1294,68.06,68.1195,96853.0
2025-03-10 15:50:00,68.67,68.77,68.66,68.72,140328.0,68.1195,68.2187,68.1096,68.1691,140328.0
2025-03-10 15:55:00,68.72,68.79,68.66,68.7,474224.0,68.1691,68.2385,68.1096,68.1492,474224.0
2025-03-11 09:30:00,68.48,68.54,68.42,68.45,153537.0,67.931,67.9905,67.8715,67.9012,153537.0
2025-03-11 09:35:00,68.45,68.6,68.43,68.54,354473.0,67.9012,68.05,67.8814,67.9905,354473.0
2025-03-11 09:40:00,68.53,68.54,68.41,68.49,43244.0,67.9806,67.9905,67.8616,67.9409,43244.0
2025-03-11 09:45:00,68.48,68.58,68.47,68.56,31650.0,67.931,68.0302,67.9211,68.0104,31650.0
2025-03-11 09:50:00,68.57,68.58,68.41,68.42,14625.0,68.0203,68.0302,67.8616,67.8715,14625.0
2025-03-11 09:55:00,68.43,68.44,68.37,68.42,23605.0,67.8814,67.8913,67.8219,67.8715,23605.0
2025-03-11 10:00:00,68.41,68.57,68.29,68.32,97416.0,67.8616,68.0203,67.7425,67.7723,97416.0
2025-03-11 10:05:00,68.3,68.42,68.3,68.41,32924.0,67.7524,67.8715,67.7524,67.8616,32924.0
2025-03-11 10:10:00,68.38,68.4,68.26,68.28,35677.0,67.8318,67.8516,67.7128,67.7326,35677.0
2025-03-11 10:15:00,68.27,68.34,68.2,68.29,45916.0,67.7227,67.7921,67.6532,67.7425,45916.0
2025-03-11 10:20:00,68.28,68.34,68.2,68.22,28070.0,67.7326,67.7921,67.6532,67.6731,28070.0
2025-03-11 10:25:00,68.24,68.24,68.13,68.14,36988.0,67.6929,67.6929,67.5838,67.5937,36988.0
2025-03-11 10:30:00,68.13,68.23,68.13,68.16,77370.0,67.5838,67.683,67.5838,67.6136,77370.0
2025-03-11 10:35:00,68.17,68.17,68.04,68.06,42234.0,67.6235,67.6235,67.4945,67.5144,42234.0
2025-03-11 10:40:00,68.06,68.14,68.01,68.09,89463.0,67.5144,67.5937,67.4648,67.5441,89463.0
2025-03-11 10:45:00,68.09,68.13,68.03,68.05,44790.0,67.5441,67.5838,67.4846,67.5045,44790.0
2025-03-11 10:50:00,68.05,68.2,68.04,68.2,24694.0,67.5045,67.6532,67.4945,67.6532,24694.0
2025-03-11 10:55:00,68.19,68.2,68.04,68.05,37146.0,67.6433,67.6532,67.4945,67.5045,37146.0
2025-03-11 11:00:00,68.05,68.15,68.02,68.09,47597.0,67.5045,67.6036,67.4747,67.5441,47597.0
2025-03-11 11:05:00,68.09,68.28,68.09,68.27,139708.0,67.5441,67.7326,67.5441,67.7227,139708.0
2025-03-11 11:10:00,68.27,68.29,68.24,68.25,115959.0,67.7227,67.7425,67.6929,67.7028,115959.0
2025-03-11 11:15:00,68.25,68.32,68.24,68.31,87040.0,67.7028,67.7723,67.6929,67.7624,87040.0
2025-03-11 11:20:00,68.32,68.34,68.21,68.22,95704.0,67.7723,67.7921,67.6632,67.6731,95704.0
2025-03-11 11:25:00,68.22,68.31,68.18,68.18,91836.0,67.6731,67.7624,67.6334,67.6334,91836.0
2025-03-11 11:30:00,68.18,68.3,68.15,68.27,22242.0,67.6334,67.7524,67.6036,67.7227,22242.0
2025-03-11 11:35:00,68.28,68.3,68.2,68.3,15474.0,67.7326,67.7524,67.6532,67.7524,15474.0
2025-03-11 11:40:00,68.31,68.38,68.31,68.36,30813.0,67.7624,67.8318,67.7624,67.812,30813.0
2025-03-11 11:45:00,68.37,68.37,68.26,68.34,117163.0,67.8219,67.8219,67.7128,67.7921,117163.0
2025-03-11 11:50:00,68.34,68.38,68.31,68.38,42791.0,67.7921,67.8318,67.7624,67.8318,42791.0
2025-03-11 11:55:00,68.39,68.39,68.24,68.24,63251.0,67.8417,67.8417,67.6929,67.6929,63251.0
2025-03-11 12:00:00,68.23,68.26,68.19,68.23,62660.0,67.683,67.7128,67.6433,67.683,62660.0
2025-03-11 12:05:00,68.2,68.23,68.14,68.17,51325.0,67.6532,67.683,67.5937,67.6235,51325.0
2025-03-11 12:10:00,68.18,68.18,68.12,68.13,48551.0,67.6334,67.6334,67.5739,67.5838,48551.0
2025-03-11 12:15:00,68.13,68.16,68.1,68.11,42091.0,67.5838,67.6136,67.554,67.564,42091.0
2025-03-11 12:20:00,68.11,68.16,68.09,68.11,56685.0,67.564,67.6136,67.5441,67.564,56685.0
2025-03-11 12:25:00,68.12,68.14,68.1,68.1,49008.0,67.5739,67.5937,67.554,67.554,49008.0
2025-03-11 12:30:00,68.11,68.17,68.11,68.15,62087.0,67.564,67.6235,67.564,67.6036,62087.0
2025-03-11 12:35:00,68.15,68.16,68.1,68.11,34517.0,67.6036,67.6136,67.554,67.564,34517.0
2025-03-11 12:40:00,68.11,68.21,68.09,68.14,97011.0,67.564,67.6632,67.5441,67.5937,97011.0
2025-03-11 12:45:00,68.14,68.18,68.12,68.16,73025.0,67.5937,67.6334,67.5739,67.6136,73025.0
2025-03-11 12:50:00,68.15,68.17,68.07,68.1,97552.0,67.6036,67.6235,67.5243,67.554,97552.0
2025-03-11 12:55:00,68.12,68.13,68.01,68.05,33319.0,67.5739,67.5838,67.4648,67.5045,33319.0
2025-03-11 13:00:00,68.04,68.05,67.98,67.99,27903.0,67.4945,67.5045,67.435,67.4449,27903.0
2025-03-11 13:05:00,68.0,68.05,67.98,68.05,53750.0,67.4549,67.5045,67.435,67.5045,53750.0
2025-03-11 13:10:00,68.05,68.06,67.98,67.98,45327.0,67.5045,67.5144,67.435,67.435,45327.0
2025-03-11 13:15:00,67.97,68.01,67.95,67.97,85211.0,67.4251,67.4648,67.4053,67.4251,85211.0
2025-03-11 13:20:00,67.97,67.99,67.89,67.93,114919.0,67.4251,67.4449,67.3457,67.3854,114919.0
2025-03-11 13:25:00,67.94,67.95,67.86,67.88,45247.0,67.3953,67.4053,67.316,67.3358,45247.0
2025-03-11 13:30:00,67.87,67.97,67.87,67.88,121528.0,67.3259,67.4251,67.3259,67.3358,121528.0
2025-03-11 13:35:00,67.88,67.89,67.83,67.89,49102.0,67.3358,67.3457,67.2862,67.3457,49102.0
2025-03-11 13:40:00,67.9,67.97,67.89,67.97,75938.0,67.3557,67.4251,67.3457,67.4251,75938.0
2025-03-11 13:45:00,67.97,68.07,67.97,68.05,33230.0,67.4251,67.5243,67.4251,67.5045,33230.0
2025-03-11 13:50:00,68.04,68.07,68.02,68.03,21775.0,67.4945,67.5243,67.4747,67.4846,21775.0
2025-03-11 13:55:00,68.04,68.05,67.93,67.99,110727.0,67.4945,67.5045,67.3854,67.4449,110727.0
2025-03-11 14:00:00,67.99,68.14,67.97,68.08,44240.0,67.4449,67.5937,67.4251,67.5342,44240.0
2025-03-11 14:05:00,68.09,68.19,68.04,68.17,22045.0,67.5441,67.6433,67.4945,67.6235,22045.0
2025-03-11 14:10:00,68.17,68.26,68.17,68.26,26630.0,67.6235,67.7128,67.6235,67.7128,26630.0
2025-03-11 14:15:00,68.25,68.25,68.18,68.23,48830.0,67.7028,67.7028,67.6334,67.683,48830.0
2025-03-11 14:20:00,68.23,68.33,68.22,68.28,88485.0,67.683,67.7822,67.6731,67.7326,88485.0
2025-03-11 14:25:00,68.27,68.3,68.23,68.28,37113.0,67.7227,67.7524,67.683,67.7326,37113.0
2025-03-11 14:30:00,68.28,68.29,68.2,68.27,41809.0,67.7326,67.7425,67.6532,67.7227,41809.0
2025-03-11 14:35:00,68.26,68.31,68.23,68.3,27781.0,67.7128,67.7624,67.683,67.7524,27781.0
2025-03-11 14:40:00,68.3,68.47,68.3,68.45,95670.0,67.7524,67.9211,67.7524,67.9012,95670.0
2025-03-11 14:45:00,68.47,68.53,68.45,68.53,39367.0,67.9211,67.9806,67.9012,67.9806,39367.0
2025-03-11 14:50:00,68.52,68.6,68.52,68.56,73313.0,67.9707,68.05,67.9707,68.0104,73313.0
2025-03-11 14:55:00,68.56,68.57,68.5,68.55,93791.0,68.0104,68.0203,67.9508,68.0004,93791.0
2025-03-11 15:00:00,68.55,68.56,68.43,68.51,74112.0,68.0004,68.0104,67.8814,67.9608,74112.0
2025-03-11 15:05:00,68.51,68.65,68.5,68.56,98516.0,67.9608,68.0996,67.9508,68.0104,98516.0
2025-03-11 15:10:00,68.56,68.56,68.48,68.51,175016.0,68.0104,68.0104,67.931,67.9608,175016.0
2025-03-11 15:15:00,68.51,68.51,68.43,68.45,189158.0,67.9608,67.9608,67.8814,67.9012,189158.0
2025-03-11 15:20:00,68.45,68.52,68.39,68.4,107273.0,67.9012,67.9707,67.8417,67.8516,107273.0
2025-03-11 15:25:00,68.39,68.48,68.38,68.44,31924.0,67.8417,67.931,67.8318,67.8913,31924.0
2025-03-11 15:30:00,68.42,68.49,68.42,68.45,96617.0,67.8715,67.9409,67.8715,67.9012,96617.0
2025-03-11 15:35:00,68.45,68.52,68.42,68.45,202641.0,67.9012,67.9707,67.8715,67.9012,202641.0
2025-03-11 15:40:00,68.45,68.46,68.38,68.44,149279.0,67.9012,67.9112,67.8318,67.8913,149279.0
2025-03-11 15:45:00,68.44,68.47,68.38,68.47,139510.0,67.8913,67.9211,67.8318,67.9211,139510.0
2025-03-11 15:50:00,68.46,68.47,68.3,68.34,398032.0,67.9112,67.9211,67.7524,67.7921,398032.0
2025-03-11 15:55:00,68.35,68.36,68.25,68.25,318331.0,67.802,67.812,67.7028,67.7028,318331.0
2025-03-12 09:30:00,69.27,69.33,69.21,69.23,134628.0,68.7147,68.7742,68.6552,68.675,134628.0
2025-03-12 09:35:00,69.23,69.26,69.16,69.19,26705.0,68.675,68.7048,68.6056,68.6353,26705.0
2025-03-12 09:40:00,69.17,69.19,69.11,69.13,43812.0,68.6155,68.6353,68.556,68.5758,43812.0
2025-03-12 09:45:00,69.14,69.2,69.06,69.13,31075.0,68.5857,68.6452,68.5064,68.5758,31075.0
2025-03-12 09:50:00,69.14,69.23,69.08,69.08,167538.0,68.5857,68.675,68.5262,68.5262,167538.0
2025-03-12 09:55:00,69.09,69.14,68.99,69.14,23762.0,68.5361,68.5857,68.4369,68.5857,23762.0
2025-03-12 10:00:00,69.13,69.22,69.11,69.19,138616.0,68.5758,68.6651,68.556,68.6353,138616.0
2025-03-12 10:05:00,69.21,69.25,69.19,69.24,18422.0,68.6552,68.6948,68.6353,68.6849,18422.0
2025-03-12 10:10:00,69.25,69.28,69.18,69.22,100000.0,68.6948,68.7246,68.6254,68.6651,100000.0
2025-03-12 10:15:00,69.22,69.32,69.18,69.31,43017.0,68.6651,68.7643,68.6254,68.7543,43017.0
2025-03-12 10:20:00,69.34,69.34,69.22,69.23,18210.0,68.7841,68.7841,68.6651,68.675,18210.0
2025-03-12 10:25:00,69.23,69.35,69.22,69.32,15199.0,68.675,68.794,68.6651,68.7643,15199.0
2025-03-12 10:30:00,69.31,69.31,69.2,69.2,45416.0,68.7543,68.7543,68.6452,68.6452,45416.0
2025-03-12 10:35:00,69.2,69.23,69.14,69.17,101868.0,68.6452,68.675,68.5857,68.6155,101868.0
2025-03-12 10:40:00,69.16,69.17,69.09,69.13,81355.0,68.6056,68.6155,68.5361,68.5758,81355.0
2025-03-12 10:45:00,69.13,69.17,69.09,69.09,39821.0,68.5758,68.6155,68.5361,68.5361,39821.0
2025-03-12 10:50:00,69.08,69.18,69.08,69.17,21100.0,68.5262,68.6254,68.5262,68.6155,21100.0
2025-03-12 10:55:00,69.16,69.16,69.03,69.04,18536.0,68.6056,68.6056,68.4766,68.4865,18536.0
2025-03-12 11:00:00,69.05,69.06,68.98,69.02,56888.0,68.4964,68.5064,68.427,68.4667,56888.0
2025-03-12 11:05:00,69.03,69.04,68.96,69.02,21352.0,68.4766,68.4865,68.4072,68.4667,21352.0
2025-03-12 11:10:00,69.02,69.07,69.01,69.06,11277.0,68.4667,68.5163,68.4568,68.5064,11277.0
2025-03-12 11:15:00,69.07,69.12,69.03,69.09,15072.0,68.5163,68.5659,68.4766,68.5361,15072.0
2025-03-12 11:20:00,69.09,69.14,69.05,69.14,20500.0,68.5361,68.5857,68.4964,68.5857,20500.0
2025-03-12 11:25:00,69.13,69.19,69.13,69.19,46250.0,68.5758,68.6353,68.5758,68.6353,46250.0
2025-03-12 11:30:00,69.19,69.24,69.19,69.23,24405.0,68.6353,68.6849,68.6353,68.675,24405.0
2025-03-12 11:35:00,69.25,69.36,69.25,69.36,48472.0,68.6948,68.8039,68.6948,68.8039,48472.0
2025-03-12 11:40:00,69.36,69.38,69.34,69.38,19397.0,68.8039,68.8238,68.7841,68.8238,19397.0
2025-03-12 11:45:00,69.36,69.42,69.34,69.38,83895.0,68.8039,68.8635,68.7841,68.8238,83895.0
2025-03-12 11:50:00,69.39,69.4,69.34,69.36,172027.0,68.8337,68.8436,68.7841,68.8039,172027.0
2025-03-12 11:55:00,69.35,69.39,69.29,69.39,20289.0,68.794,68.8337,68.7345,68.8337,20289.0
2025-03-12 12:00:00,69.38,69.4,69.35,69.37,59736.0,68.8238,68.8436,68.794,68.8139,59736.0
2025-03-12 12:05:00,69.36,69.47,69.36,69.47,27111.0,68.8039,68.9131,68.8039,68.9131,27111.0
2025-03-12 12:10:00,69.46,69.51,69.42,69.51,59418.0,68.9031,68.9527,68.8635,68.9527,59418.0
2025-03-12 12:15:00,69.51,69.52,69.47,69.49,18364.0,68.9527,68.9627,68.9131,68.9329,18364.0
2025-03-12 12:20:00,69.48,69.52,69.48,69.52,16691.0,68.923,68.9627,68.923,68.9627,16691.0
2025-03-12 12:25:00,69.51,69.55,69.46,69.53,94187.0,68.9527,68.9924,68.9031,68.9726,94187.0
2025-03-12 12:30:00,69.54,69.58,69.53,69.56,117857.0,68.9825,69.0222,68.9726,69.0023,117857.0
2025-03-12 12:35:00,69.57,69.6,69.53,69.53,46616.0,69.0123,69.042,68.9726,68.9726,46616.0
2025-03-12 12:40:00,69.53,69.54,69.38,69.41,120945.0,68.9726,68.9825,68.8238,68.8535,120945.0
2025-03-12 12:45:00,69.42,69.54,69.41,69.53,26528.0,68.8635,68.9825,68.8535,68.9726,26528.0
2025-03-12 12:50:00,69.53,69.58,69.48,69.53,42401.0,68.9726,69.0222,68.923,68.9726,42401.0
2025-03-12 12:55:00,69.54,69.54,69.42,69.42,9602.0,68.9825,68.9825,68.8635,68.8635,9602.0
2025-03-12 13:00:00,69.43,69.45,69.41,69.44,23718.0,68.8734,68.8932,68.8535,68.8833,23718.0
2025-03-12 13:05:00,69.44,69.5,69.41,69.49,74716.0,68.8833,68.9428,68.8535,68.9329,74716.0
2025-03-12 13:10:00,69.51,69.56,69.48,69.56,48201.0,68.9527,69.0023,68.923,69.0023,48201.0
2025-03-12 13:15:00,69.56,69.57,69.51,69.56,33453.0,69.0023,69.0123,68.9527,69.0023,33453.0
2025-03-12 13:20:00,69.56,69.63,69.56,69.62,36824.0,69.0023,69.0718,69.0023,69.0619,36824.0
2025-03-12 13:25:00,69.61,69.67,69.58,69.66,33433.0,69.0519,69.1115,69.0222,69.1015,33433.0
2025-03-12 13:30:00,69.66,69.69,69.65,69.67,25150.0,69.1015,69.1313,69.0916,69.1115,25150.0
2025-03-12 13:35:00,69.67,69.69,69.61,69.62,18627.0,69.1115,69.1313,69.0519,69.0619,18627.0
2025-03-12 13:40:00,69.62,69.64,69.6,69.6,15470.0,69.0619,69.0817,69.042,69.042,15470.0
2025-03-12 13:45:00,69.59,69.66,69.59,69.61,32600.0,69.0321,69.1015,69.0321,69.0519,32600.0
2025-03-12 13:50:00,69.61,69.62,69.51,69.52,31147.0,69.0519,69.0619,68.9527,68.9627,31147.0
2025-03-12 13:55:00,69.52,69.52,69.41,69.42,18856.0,68.9627,68.9627,68.8535,68.8635,18856.0
2025-03-12 14:00:00,69.41,69.53,69.41,69.48,30086.0,68.8535,68.9726,68.8535,68.923,30086.0
2025-03-12 14:05:00,69.47,69.48,69.44,69.48,4850.0,68.9131,68.923,68.8833,68.923,4850.0
2025-03-12 14:10:00,69.48,69.56,69.48,69.56,8069.0,68.923,69.0023,68.923,69.0023,8069.0
2025-03-12 14:15:00,69.55,69.56,69.52,69.55,8794.0,68.9924,69.0023,68.9627,68.9924,8794.0
2025-03-12 14:20:00,69.56,69.58,69.5,69.53,15975.0,69.0023,69.0222,68.9428,68.9726,15975.0
2025-03-12 14:25:00,69.53,69.58,69.53,69.58,29674.0,68.9726,69.0222,68.9726,69.0222,29674.0
2025-03-12 14:30:00,69.58,69.59,69.55,69.58,50716.0,69.0222,69.0321,68.9924,69.0222,50716.0
2025-03-12 14:35:00,69.59,69.61,69.58,69.59,67814.0,69.0321,69.0519,69.0222,69.0321,67814.0
2025-03-12 14:40:00,69.6,69.64,69.6,69.63,56366.0,69.042,69.0817,69.042,69.0718,56366.0
2025-03-12 14:45:00,69.63,69.67,69.63,69.65,9624.0,69.0718,69.1115,69.0718,69.0916,9624.0
2025-03-12 14:50:00,69.65,69.65,69.59,69.63,16454.0,69.0916,69.0916,69.0321,69.0718,16454.0
2025-03-12 14:55:00,69.62,69.66,69.58,69.63,71734.0,69.0619,69.1015,69.0222,69.0718,71734.0
2025-03-12 15:00:00,69.62,69.63,69.57,69.6,18823.0,69.0619,69.0718,69.0123,69.042,18823.0
2025-03-12 15:05:00,69.6,69.63,69.57,69.63,31210.0,69.042,69.0718,69.0123,69.0718,31210.0
2025-03-12 15:10:00,69.62,69.65,69.62,69.63,16285.0,69.0619,69.0916,69.0619,69.0718,16285.0
2025-03-12 15:15:00,69.62,69.63,69.57,69.63,48005.0,69.0619,69.0718,69.0123,69.0718,48005.0
2025-03-12 15:20:00,69.62,69.63,69.54,69.56,24335.0,69.0619,69.0718,68.9825,69.0023,24335.0
2025-03-12 15:25:00,69.55,69.59,69.55,69.56,25503.0,68.9924,69.0321,68.9924,69.0023,25503.0
2025-03-12 15:30:00,69.56,69.61,69.56,69.57,97834.0,69.0023,69.0519,69.0023,69.0123,97834.0
2025-03-12 15:35:00,69.56,69.62,69.53,69.61,84221.0,69.0023,69.0619,68.9726,69.0519,84221.0
2025-03-12 15:40:00,69.61,69.61,69.55,69.56,71392.0,69.0519,69.0519,68.9924,69.0023,71392.0
2025-03-12 15:45:00,69.57,69.58,69.53,69.56,51212.0,69.0123,69.0222,68.9726,69.0023,51212.0
2025-03-12 15:50:00,69.56,69.57,69.49,69.56,108090.0,69.0023,69.0123,68.9329,69.0023,108090.0
2025-03-12 15:55:00,69.57,69.58,69.49,69.5,342861.0,69.0123,69.0222,68.9329,68.9428,342861.0
2025-03-13 09:30:00,69.37,69.41,69.27,69.39,43761.0,68.8139,68.8535,68.7147,68.8337,43761.0
2025-03-13 09:35:00,69.39,69.44,69.37,69.42,66557.0,68.8337,68.8833,68.8139,68.8635,66557.0
2025-03-13 09:40:00,69.43,69.44,69.36,69.36,15132.0,68.8734,68.8833,68.8039,68.8039,15132.0
2025-03-13 09:45:00,69.36,69.37,69.32,69.33,83574.0,68.8039,68.8139,68.7643,68.7742,83574.0
2025-03-13 09:50:00,69.33,69.33,69.22,69.22,60365.0,68.7742,68.7742,68.6651,68.6651,60365.0
2025-03-13 09:55:00,69.22,69.23,69.15,69.17,8801.0,68.6651,68.675,68.5956,68.6155,8801.0
2025-03-13 10:00:00,69.16,69.31,69.14,69.27,17303.0,68.6056,68.7543,68.5857,68.7147,17303.0
2025-03-13 10:05:00,69.27,69.35,69.26,69.35,18592.0,68.7147,68.794,68.7048,68.794,18592.0
2025-03-13 10:10:00,69.36,69.48,69.34,69.46,30332.0,68.8039,68.923,68.7841,68.9031,30332.0
2025-03-13 10:15:00,69.47,69.52,69.44,69.51,21385.0,68.9131,68.9627,68.8833,68.9527,21385.0
2025-03-13 10:20:00,69.51,69.52,69.47,69.5,5782.0,68.9527,68.9627,68.9131,68.9428,5782.0
2025-03-13 10:25:00,69.54,69.56,69.51,69.51,18872.0,68.9825,69.0023,68.9527,68.9527,18872.0
2025-03-13 10:30:00,69.53,69.56,69.49,69.5,41543.0,68.9726,69.0023,68.9329,68.9428,41543.0
2025-03-13 10:35:00,69.5,69.5,69.42,69.45,24421.0,68.9428,68.9428,68.8635,68.8932,24421.0
2025-03-13 10:40:00,69.44,69.46,69.39,69.45,10657.0,68.8833,68.9031,68.8337,68.8932,10657.0
2025-03-13 10:45:00,69.45,69.49,69.41,69.44,37178.0,68.8932,68.9329,68.8535,68.8833,37178.0
2025-03-13 10:50:00,69.45,69.51,69.44,69.47,26992.0,68.8932,68.9527,68.8833,68.9131,26992.0
2025-03-13 10:55:00,69.47,69.47,69.42,69.43,5300.0,68.9131,68.9131,68.8635,68.8734,5300.0
2025-03-13 11:00:00,69.42,69.49,69.42,69.45,17202.0,68.8635,68.9329,68.8635,68.8932,17202.0
2025-03-13 11:05:00,69.45,69.49,69.36,69.36,8596.0,68.8932,68.9329,68.8039,68.8039,8596.0
2025-03-13 11:10:00,69.37,69.39,69.34,69.35,7130.0,68.8139,68.8337,68.7841,68.794,7130.0
2025-03-13 11:15:00,69.36,69.38,69.34,69.37,11361.0,68.8039,68.8238,68.7841,68.8139,11361.0
2025-03-13 11:20:00,69.37,69.38,69.33,69.34,4814.0,68.8139,68.8238,68.7742,68.7841,4814.0
2025-03-13 11:25:00,69.35,69.36,69.31,69.34,38290.0,68.794,68.8039,68.7543,68.7841,38290.0
2025-03-13 11:30:00,69.33,69.37,69.32,69.36,24766.0,68.7742,68.8139,68.7643,68.8039,24766.0
2025-03-13 11:35:00,69.36,69.36,69.27,69.29,18342.0,68.8039,68.8039,68.7147,68.7345,18342.0
2025-03-13 11:40:00,69.3,69.44,69.28,69.41,111720.0,68.7444,68.8833,68.7246,68.8535,111720.0
2025-03-13 11:45:00,69.4,69.43,69.33,69.42,78214.0,68.8436,68.8734,68.7742,68.8635,78214.0
2025-03-13 11:50:00,69.42,69.42,69.31,69.34,18207.0,68.8635,68.8635,68.7543,68.7841,18207.0
2025-03-13 11:55:00,69.34,69.34,69.29,69.31,29308.0,68.7841,68.7841,68.7345,68.7543,29308.0
2025-03-13 12:00:00,69.32,69.36,69.28,69.36,178644.0,68.7643,68.8039,68.7246,68.8039,178644.0
2025-03-13 12:05:00,69.36,69.4,69.32,69.39,25556.0,68.8039,68.8436,68.7643,68.8337,25556.0
2025-03-13 12:10:00,69.4,69.41,69.36,69.39,36516.0,68.8436,68.8535,68.8039,68.8337,36516.0
2025-03-13 12:15:00,69.39,69.39,69.32,69.35,53464.0,68.8337,68.8337,68.7643,68.794,53464.0
2025-03-13 12:20:00,69.34,69.37,69.34,69.36,11711.0,68.7841,68.8139,68.7841,68.8039,11711.0
2025-03-13 12:25:00,69.36,69.38,69.34,69.34,7001.0,68.8039,68.8238,68.7841,68.7841,7001.0
2025-03-13 12:30:00,69.34,69.4,69.31,69.4,21275.0,68.7841,68.8436,68.7543,68.8436,21275.0
2025-03-13 12:35:00,69.4,69.46,69.38,69.46,3206.0,68.8436,68.9031,68.8238,68.9031,3206.0
2025-03-13 12:40:00,69.47,69.5,69.41,69.41,28880.0,68.9131,68.9428,68.8535,68.8535,28880.0
2025-03-13 12:45:00,69.42,69.42,69.28,69.33,16609.0,68.8635,68.8635,68.7246,68.7742,16609.0
2025-03-13 12:50:00,69.34,69.39,69.31,69.35,5076.0,68.7841,68.8337,68.7543,68.794,5076.0
2025-03-13 12:55:00,69.35,69.36,69.32,69.36,22716.0,68.794,68.8039,68.7643,68.8039,22716.0
2025-03-13 13:00:00,69.37,69.39,69.34,69.39,9523.0,68.8139,68.8337,68.7841,68.8337,9523.0
2025-03-13 13:05:00,69.39,69.4,69.31,69.31,26994.0,68.8337,68.8436,68.7543,68.7543,26994.0
2025-03-13 13:10:00,69.31,69.32,69.27,69.28,10957.0,68.7543,68.7643,68.7147,68.7246,10957.0
2025-03-13 13:15:00,69.28,69.29,69.22,69.22,15856.0,68.7246,68.7345,68.6651,68.6651,15856.0
2025-03-13 13:20:00,69.23,69.23,69.2,69.21,4349.0,68.675,68.675,68.6452,68.6552,4349.0
2025-03-13 13:25:00,69.2,69.25,69.19,69.24,14163.0,68.6452,68.6948,68.6353,68.6849,14163.0
2025-03-13 13:30:00,69.23,69.23,69.16,69.16,5614.0,68.675,68.675,68.6056,68.6056,5614.0
2025-03-13 13:35:00,69.16,69.17,69.12,69.13,16857.0,68.6056,68.6155,68.5659,68.5758,16857.0
2025-03-13 13:40:00,69.14,69.16,69.1,69.11,18803.0,68.5857,68.6056,68.546,68.556,18803.0
2025-03-13 13:45:00,69.11,69.12,69.08,69.11,21956.0,68.556,68.5659,68.5262,68.556,21956.0
2025-03-13 13:50:00,69.11,69.16,69.1,69.14,17663.0,68.556,68.6056,68.546,68.5857,17663.0
2025-03-13 13:55:00,69.14,69.15,69.07,69.07,30065.0,68.5857,68.5956,68.5163,68.5163,30065.0
2025-03-13 14:00:00,69.08,69.2,69.07,69.19,49670.0,68.5262,68.6452,68.5163,68.6353,49670.0
2025-03-13 14:05:00,69.2,69.26,69.19,69.25,26205.0,68.6452,68.7048,68.6353,68.6948,26205.0
2025-03-13 14:10:00,69.25,69.32,69.24,69.28,10547.0,68.6948,68.7643,68.6849,68.7246,10547.0
2025-03-13 14:15:00,69.28,69.28,69.22,69.24,21078.0,68.7246,68.7246,68.6651,68.6849,21078.0
2025-03-13 14:20:00,69.23,69.28,69.22,69.27,23786.0,68.675,68.7246,68.6651,68.7147,23786.0
2025-03-13 14:25:00,69.27,69.3,69.24,69.29,15017.0,68.7147,68.7444,68.6849,68.7345,15017.0
2025-03-13 14:30:00,69.3,69.34,69.26,69.3,11146.0,68.7444,68.7841,68.7048,68.7444,11146.0
2025-03-13 14:35:00,69.29,69.33,69.29,69.32,13597.0,68.7345,68.7742,68.7345,68.7643,13597.0
2025-03-13 14:40:00,69.33,69.37,69.32,69.37,5223.0,68.7742,68.8139,68.7643,68.8139,5223.0
2025-03-13 14:45:00,69.37,69.39,69.33,69.39,4531.0,68.8139,68.8337,68.7742,68.8337,4531.0
2025-03-13 14:50:00,69.38,69.38,69.33,69.37,4872.0,68.8238,68.8238,68.7742,68.8139,4872.0
2025-03-13 14:55:00,69.37,69.41,69.36,69.4,8128.0,68.8139,68.8535,68.8039,68.8436,8128.0
2025-03-13 15:00:00,69.39,69.46,69.37,69.39,14320.0,68.8337,68.9031,68.8139,68.8337,14320.0
2025-03-13 15:05:00,69.39,69.39,69.34,69.36,9460.0,68.8337,68.8337,68.7841,68.8039,9460.0
2025-03-13 15:10:00,69.35,69.39,69.34,69.38,5379.0,68.794,68.8337,68.7841,68.8238,5379.0
2025-03-13 15:15:00,69.38,69.39,69.36,69.38,4006.0,68.8238,68.8337,68.8039,68.8238,4006.0
2025-03-13 15:20:00,69.38,69.38,69.35,69.36,7675.0,68.8238,68.8238,68.794,68.8039,7675.0
2025-03-13 15:25:00,69.34,69.34,69.24,69.28,16451.0,68.7841,68.7841,68.6849,68.7246,16451.0
2025-03-13 15:30:00,69.29,69.34,69.27,69.34,18782.0,68.7345,68.7841,68.7147,68.7841,18782.0
2025-03-13 15:35:00,69.33,69.34,69.26,69.27,82420.0,68.7742,68.7841,68.7048,68.7147,82420.0
2025-03-13 15:40:00,69.26,69.29,69.25,69.28,73872.0,68.7048,68.7345,68.6948,68.7246,73872.0
2025-03-13 15:45:00,69.27,69.28,69.24,69.26,29802.0,68.7147,68.7246,68.6849,68.7048,29802.0
2025-03-13 15:50:00,69.24,69.26,69.21,69.24,120424.0,68.6849,68.7048,68.6552,68.6849,120424.0
2025-03-13 15:55:00,69.25,69.31,69.23,69.28,274053.0,68.6948,68.7543,68.675,68.7246,274053.0
2025-03-14 09:30:00,69.86,69.9,69.82,69.88,40413.0,69.2999,69.3396,69.2603,69.3198,40413.0
2025-03-14 09:35:00,69.89,69.97,69.88,69.93,10546.0,69.3297,69.4091,69.3198,69.3694,10546.0
2025-03-14 09:40:00,69.95,69.97,69.94,69.95,19712.0,69.3892,69.4091,69.3793,69.3892,19712.0
2025-03-14 09:45:00,69.96,69.97,69.91,69.94,14271.0,69.3991,69.4091,69.3495,69.3793,14271.0
2025-03-14 09:50:00,69.95,69.99,69.93,69.99,36053.0,69.3892,69.4289,69.3694,69.4289,36053.0
2025-03-14 09:55:00,69.98,69.99,69.94,69.95,17997.0,69.419,69.4289,69.3793,69.3892,17997.0
2025-03-14 10:00:00,69.94,69.94,69.74,69.91,63135.0,69.3793,69.3793,69.1809,69.3495,63135.0
2025-03-14 10:05:00,69.91,69.98,69.9,69.94,31101.0,69.3495,69.419,69.3396,69.3793,31101.0
2025-03-14 10:10:00,69.96,70.03,69.96,70.02,25532.0,69.3991,69.4686,69.3991,69.4587,25532.0
2025-03-14 10:15:00,70.02,70.05,70.0,70.04,27542.0,69.4587,69.4884,69.4388,69.4785,27542.0
2025-03-14 10:20:00,70.04,70.08,70.01,70.07,14392.0,69.4785,69.5182,69.4487,69.5083,14392.0
2025-03-14 10:25:00,70.06,70.08,70.02,70.02,9095.0,69.4983,69.5182,69.4587,69.4587,9095.0
2025-03-14 10:30:00,70.03,70.07,70.01,70.03,23410.0,69.4686,69.5083,69.4487,69.4686,23410.0
2025-03-14 10:35:00,70.03,70.08,69.98,70.08,273464.0,69.4686,69.5182,69.419,69.5182,273464.0
2025-03-14 10:40:00,70.08,70.12,70.07,70.11,22440.0,69.5182,69.5579,69.5083,69.5479,22440.0
2025-03-14 10:45:00,70.12,70.16,70.12,70.14,100191.0,69.5579,69.5975,69.5579,69.5777,100191.0
2025-03-14 10:50:00,70.15,70.21,70.14,70.19,29777.0,69.5876,69.6471,69.5777,69.6273,29777.0
2025-03-14 10:55:00,70.18,70.19,70.15,70.19,21820.0,69.6174,69.6273,69.5876,69.6273,21820.0
2025-03-14 11:00:00,70.19,70.23,70.18,70.19,41464.0,69.6273,69.667,69.6174,69.6273,41464.0
2025-03-14 11:05:00,70.19,70.22,70.17,70.19,29600.0,69.6273,69.6571,69.6075,69.6273,29600.0
2025-03-14 11:10:00,70.19,70.23,70.18,70.22,67401.0,69.6273,69.667,69.6174,69.6571,67401.0
2025-03-14 11:15:00,70.22,70.29,70.21,70.28,30778.0,69.6571,69.7265,69.6471,69.7166,30778.0
2025-03-14 11:20:00,70.28,70.31,70.28,70.31,21566.0,69.7166,69.7463,69.7166,69.7463,21566.0
2025-03-14 11:25:00,70.31,70.32,70.26,70.28,54978.0,69.7463,69.7563,69.6967,69.7166,54978.0
2025-03-14 11:30:00,70.29,70.34,70.29,70.3,35327.0,69.7265,69.7761,69.7265,69.7364,35327.0
2025-03-14 11:35:00,70.31,70.33,70.31,70.32,18697.0,69.7463,69.7662,69.7463,69.7563,18697.0
2025-03-14 11:40:00,70.31,70.35,70.31,70.34,19865.0,69.7463,69.786,69.7463,69.7761,19865.0
2025-03-14 11:45:00,70.34,70.34,70.28,70.3,67061.0,69.7761,69.7761,69.7166,69.7364,67061.0
2025-03-14 11:50:00,70.29,70.3,70.26,70.28,27331.0,69.7265,69.7364,69.6967,69.7166,27331.0
2025-03-14 11:55:00,70.28,70.3,70.25,70.26,33969.0,69.7166,69.7364,69.6868,69.6967,33969.0
2025-03-14 12:00:00,70.26,70.27,70.23,70.25,63844.0,69.6967,69.7067,69.667,69.6868,63844.0
2025-03-14 12:05:00,70.24,70.27,70.24,70.25,24659.0,69.6769,69.7067,69.6769,69.6868,24659.0
2025-03-14 12:10:00,70.24,70.25,70.2,70.2,150525.0,69.6769,69.6868,69.6372,69.6372,150525.0
2025-03-14 12:15:00,70.2,70.22,70.18,70.2,138718.0,69.6372,69.6571,69.6174,69.6372,138718.0
2025-03-14 12:20:00,70.2,70.23,70.2,70.23,84646.0,69.6372,69.667,69.6372,69.667,84646.0
2025-03-14 12:25:00,70.23,70.23,70.18,70.19,33845.0,69.667,69.667,69.6174,69.6273,33845.0
2025-03-14 12:30:00,70.2,70.24,70.19,70.23,53743.0,69.6372,69.6769,69.6273,69.667,53743.0
2025-03-14 12:35:00,70.24,70.34,70.24,70.3,58506.0,69.6769,69.7761,69.6769,69.7364,58506.0
2025-03-14 12:40:00,70.3,70.35,70.29,70.34,41340.0,69.7364,69.786,69.7265,69.7761,41340.0
2025-03-14 12:45:00,70.34,70.34,70.31,70.34,36270.0,69.7761,69.7761,69.7463,69.7761,36270.0
2025-03-14 12:50:00,70.34,70.37,70.34,70.36,25998.0,69.7761,69.8059,69.7761,69.7959,25998.0
2025-03-14 12:55:00,70.35,70.37,70.34,70.37,41215.0,69.786,69.8059,69.7761,69.8059,41215.0
2025-03-14 13:00:00,70.35,70.39,70.32,70.35,92137.0,69.786,69.8257,69.7563,69.786,92137.0
2025-03-14 13:05:00,70.36,70.39,70.34,70.38,45210.0,69.7959,69.8257,69.7761,69.8158,45210.0
2025-03-14 13:10:00,70.38,70.38,70.33,70.33,31228.0,69.8158,69.8158,69.7662,69.7662,31228.0
2025-03-14 13:15:00,70.34,70.36,70.32,70.33,29577.0,69.7761,69.7959,69.7563,69.7662,29577.0
2025-03-14 13:20:00,70.32,70.35,70.32,70.33,45419.0,69.7563,69.786,69.7563,69.7662,45419.0
2025-03-14 13:25:00,70.33,70.35,70.3,70.31,37815.0,69.7662,69.786,69.7364,69.7463,37815.0
2025-03-14 13:30:00,70.31,70.33,70.27,70.27,30321.0,69.7463,69.7662,69.7067,69.7067,30321.0
2025-03-14 13:35:00,70.28,70.29,70.25,70.28,51030.0,69.7166,69.7265,69.6868,69.7166,51030.0
2025-03-14 13:40:00,70.28,70.28,70.21,70.21,64172.0,69.7166,69.7166,69.6471,69.6471,64172.0
2025-03-14 13:45:00,70.21,70.21,70.16,70.17,174227.0,69.6471,69.6471,69.5975,69.6075,174227.0
2025-03-14 13:50:00,70.17,70.21,70.17,70.2,47058.0,69.6075,69.6471,69.6075,69.6372,47058.0
2025-03-14 13:55:00,70.2,70.2,70.17,70.17,56870.0,69.6372,69.6372,69.6075,69.6075,56870.0
2025-03-14 14:00:00,70.17,70.21,70.17,70.21,137463.0,69.6075,69.6471,69.6075,69.6471,137463.0
2025-03-14 14:05:00,70.22,70.23,70.2,70.2,47788.0,69.6571,69.667,69.6372,69.6372,47788.0
2025-03-14 14:10:00,70.21,70.22,70.18,70.19,45373.0,69.6471,69.6571,69.6174,69.6273,45373.0
2025-03-14 14:15:00,70.18,70.18,70.16,70.17,31374.0,69.6174,69.6174,69.5975,69.6075,31374.0
2025-03-14 14:20:00,70.17,70.18,70.14,70.15,30416.0,69.6075,69.6174,69.5777,69.5876,30416.0
2025-03-14 14:25:00,70.15,70.18,70.14,70.15,32912.0,69.5876,69.6174,69.5777,69.5876,32912.0
2025-03-14 14:30:00,70.16,70.22,70.15,70.22,76350.0,69.5975,69.6571,69.5876,69.6571,76350.0
2025-03-14 14:35:00,70.22,70.24,70.2,70.24,44991.0,69.6571,69.6769,69.6372,69.6769,44991.0
2025-03-14 14:40:00,70.24,70.24,70.21,70.23,68921.0,69.6769,69.6769,69.6471,69.667,68921.0
2025-03-14 14:45:00,70.23,70.25,70.22,70.23,67176.0,69.667,69.6868,69.6571,69.667,67176.0
2025-03-14 14:50:00,70.23,70.24,70.2,70.23,45252.0,69.667,69.6769,69.6372,69.667,45252.0
2025-03-14 14:55:00,70.22,70.24,70.21,70.23,72158.0,69.6571,69.6769,69.6471,69.667,72158.0
2025-03-14 15:00:00,70.23,70.25,70.22,70.24,40020.0,69.667,69.6868,69.6571,69.6769,40020.0
2025-03-14 15:05:00,70.25,70.27,70.24,70.26,50811.0,69.6868,69.7067,69.6769,69.6967,50811.0
2025-03-14 15:10:00,70.26,70.27,70.25,70.27,45351.0,69.6967,69.7067,69.6868,69.7067,45351.0
2025-03-14 15:15:00,70.27,70.27,70.23,70.23,96404.0,69.7067,69.7067,69.667,69.667,96404.0
2025-03-14 15:20:00,70.23,70.24,70.2,70.22,153242.0,69.667,69.6769,69.6372,69.6571,153242.0
2025-03-14 15:25:00,70.22,70.26,70.21,70.22,99144.0,69.6571,69.6967,69.6471,69.6571,99144.0
2025-03-14 15:30:00,70.22,70.27,70.21,70.27,119133.0,69.6571,69.7067,69.6471,69.7067,119133.0
2025-03-14 15:35:00,70.28,70.3,70.26,70.28,301211.0,69.7166,69.7364,69.6967,69.7166,301211.0
2025-03-14 15:40:00,70.28,70.33,70.27,70.32,100607.0,69.7166,69.7662,69.7067,69.7563,100607.0
2025-03-14 15:45:00,70.32,70.34,70.3,70.34,151698.0,69.7563,69.7761,69.7364,69.7761,151698.0
2025-03-14 15:50:00,70.33,70.35,70.29,70.34,281590.0,69.7662,69.786,69.7265,69.7761,281590.0
2025-03-14 15:55:00,70.34,70.37,70.33,70.33,553425.0,69.7761,69.8059,69.7662,69.7662,553425.0
2025-03-17 09:30:00,70.66,70.82,70.66,70.81,154282.0,70.0935,70.2522,70.0935,70.2423,154282.0
2025-03-17 09:35:00,70.81,70.88,70.81,70.84,98898.0,70.2423,70.3118,70.2423,70.2721,98898.0
2025-03-17 09:40:00,70.84,70.92,70.84,70.9,93870.0,70.2721,70.3514,70.2721,70.3316,93870.0
2025-03-17 09:45:00,70.91,70.96,70.88,70.89,80088.0,70.3415,70.3911,70.3118,70.3217,80088.0
2025-03-17 09:50:00,70.88,70.95,70.85,70.95,31647.0,70.3118,70.3812,70.282,70.3812,31647.0
2025-03-17 09:55:00,70.95,70.98,70.93,70.94,71349.0,70.3812,70.411,70.3614,70.3713,71349.0
2025-03-17 10:00:00,70.94,70.97,70.91,70.95,46267.0,70.3713,70.401,70.3415,70.3812,46267.0
2025-03-17 10:05:00,70.95,70.96,70.9,70.95,27532.0,70.3812,70.3911,70.3316,70.3812,27532.0
2025-03-17 10:10:00,70.95,70.98,70.94,70.98,17227.0,70.3812,70.411,70.3713,70.411,17227.0
2025-03-17 10:15:00,70.98,70.98,70.94,70.96,21479.0,70.411,70.411,70.3713,70.3911,21479.0
2025-03-17 10:20:00,70.95,70.98,70.94,70.95,17702.0,70.3812,70.411,70.3713,70.3812,17702.0
2025-03-17 10:25:00,70.96,70.98,70.91,70.94,33523.0,70.3911,70.411,70.3415,70.3713,33523.0
2025-03-17 10:30:00,70.94,70.97,70.91,70.97,11708.0,70.3713,70.401,70.3415,70.401,11708.0
2025-03-17 10:35:00,70.97,70.98,70.91,70.97,17197.0,70.401,70.411,70.3415,70.401,17197.0
2025-03-17 10:40:00,70.96,71.0,70.95,71.0,46807.0,70.3911,70.4308,70.3812,70.4308,46807.0
2025-03-17 10:45:00,71.0,71.03,70.98,71.02,38402.0,70.4308,70.4606,70.411,70.4506,38402.0
2025-03-17 10:50:00,71.01,71.02,70.95,70.97,48965.0,70.4407,70.4506,70.3812,70.401,48965.0
2025-03-17 10:55:00,70.95,70.95,70.91,70.93,12045.0,70.3812,70.3812,70.3415,70.3614,12045.0
2025-03-17 11:00:00,70.92,70.97,70.92,70.93,20786.0,70.3514,70.401,70.3514,70.3614,20786.0
2025-03-17 11:05:00,70.93,70.97,70.93,70.97,18534.0,70.3614,70.401,70.3614,70.401,18534.0
2025-03-17 11:10:00,70.97,71.02,70.96,71.01,21921.0,70.401,70.4506,70.3911,70.4407,21921.0
2025-03-17 11:15:00,71.01,71.04,70.99,71.03,31893.0,70.4407,70.4705,70.4209,70.4606,31893.0
2025-03-17 11:20:00,71.04,71.08,71.02,71.08,13384.0,70.4705,70.5102,70.4506,70.5102,13384.0
2025-03-17 11:25:00,71.08,71.08,70.99,71.0,36873.0,70.5102,70.5102,70.4209,70.4308,36873.0
2025-03-17 11:30:00,70.98,71.02,70.92,70.94,25565.0,70.411,70.4506,70.3514,70.3713,25565.0
2025-03-17 11:35:00,70.95,70.98,70.92,70.95,12919.0,70.3812,70.411,70.3514,70.3812,12919.0
2025-03-17 11:40:00,70.95,70.98,70.94,70.97,26048.0,70.3812,70.411,70.3713,70.401,26048.0
2025-03-17 11:45:00,70.96,70.99,70.95,70.99,74137.0,70.3911,70.4209,70.3812,70.4209,74137.0
2025-03-17 11:50:00,70.99,71.01,70.98,71.01,10142.0,70.4209,70.4407,70.411,70.4407,10142.0
2025-03-17 11:55:00,71.01,71.05,71.01,71.02,14224.0,70.4407,70.4804,70.4407,70.4506,14224.0
2025-03-17 12:00:00,71.02,71.05,71.0,71.05,11410.0,70.4506,70.4804,70.4308,70.4804,11410.0
2025-03-17 12:05:00,71.04,71.09,71.04,71.08,10452.0,70.4705,70.5201,70.4705,70.5102,10452.0
2025-03-17 12:10:00,71.08,71.09,71.05,71.06,33630.0,70.5102,70.5201,70.4804,70.4903,33630.0
2025-03-17 12:15:00,71.06,71.07,71.02,71.03,20515.0,70.4903,70.5002,70.4506,70.4606,20515.0
2025-03-17 12:20:00,71.03,71.04,71.01,71.02,18153.0,70.4606,70.4705,70.4407,70.4506,18153.0
2025-03-17 12:25:00,71.01,71.02,70.99,70.99,9960.0,70.4407,70.4506,70.4209,70.4209,9960.0
2025-03-17 12:30:00,71.0,71.02,70.99,71.02,14208.0,70.4308,70.4506,70.4209,70.4506,14208.0
2025-03-17 12:35:00,71.02,71.03,70.98,70.98,14726.0,70.4506,70.4606,70.411,70.411,14726.0
2025-03-17 12:40:00,70.98,70.99,70.96,70.98,14835.0,70.411,70.4209,70.3911,70.411,14835.0
2025-03-17 12:45:00,70.97,71.0,70.95,70.99,14730.0,70.401,70.4308,70.3812,70.4209,14730.0
2025-03-17 12:50:00,71.0,71.03,70.99,71.03,18424.0,70.4308,70.4606,70.4209,70.4606,18424.0
2025-03-17 12:55:00,71.03,71.04,71.02,71.02,10322.0,70.4606,70.4705,70.4506,70.4506,10322.0
2025-03-17 13:00:00,71.01,71.03,70.99,71.0,7427.0,70.4407,70.4606,70.4209,70.4308,7427.0
2025-03-17 13:05:00,71.0,71.04,71.0,71.03,9150.0,70.4308,70.4705,70.4308,70.4606,9150.0
2025-03-17 13:10:00,71.04,71.06,71.04,71.05,15038.0,70.4705,70.4903,70.4705,70.4804,15038.0
2025-03-17 13:15:00,71.05,71.06,71.03,71.05,8078.0,70.4804,70.4903,70.4606,70.4804,8078.0
2025-03-17 13:20:00,71.06,71.07,71.03,71.07,15456.0,70.4903,70.5002,70.4606,70.5002,15456.0
2025-03-17 13:25:00,71.06,71.07,71.04,71.05,25813.0,70.4903,70.5002,70.4705,70.4804,25813.0
2025-03-17 13:30:00,71.05,71.09,71.05,71.09,17075.0,70.4804,70.5201,70.4804,70.5201,17075.0
2025-03-17 13:35:00,71.09,71.15,71.08,71.14,23025.0,70.5201,70.5796,70.5102,70.5697,23025.0
2025-03-17 13:40:00,71.14,71.15,71.12,71.13,16373.0,70.5697,70.5796,70.5498,70.5598,16373.0
2025-03-17 13:45:00,71.13,71.13,71.11,71.13,16808.0,70.5598,70.5598,70.5399,70.5598,16808.0
2025-03-17 13:50:00,71.13,71.15,71.12,71.14,86087.0,70.5598,70.5796,70.5498,70.5697,86087.0
2025-03-17 13:55:00,71.15,71.16,71.14,71.15,14310.0,70.5796,70.5895,70.5697,70.5796,14310.0
2025-03-17 14:00:00,71.14,71.18,71.14,71.15,89262.0,70.5697,70.6094,70.5697,70.5796,89262.0
2025-03-17 14:05:00,71.14,71.18,71.14,71.17,4856.0,70.5697,70.6094,70.5697,70.5994,4856.0
2025-03-17 14:10:00,71.17,71.21,71.16,71.21,18886.0,70.5994,70.6391,70.5895,70.6391,18886.0
2025-03-17 14:15:00,71.2,71.22,71.18,71.22,18172.0,70.6292,70.649,70.6094,70.649,18172.0
2025-03-17 14:20:00,71.22,71.22,71.17,71.19,25409.0,70.649,70.649,70.5994,70.6193,25409.0
2025-03-17 14:25:00,71.19,71.22,71.18,71.21,11751.0,70.6193,70.649,70.6094,70.6391,11751.0
2025-03-17 14:30:00,71.2,71.23,71.2,71.22,16356.0,70.6292,70.659,70.6292,70.649,16356.0
2025-03-17 14:35:00,71.22,71.23,71.19,71.22,31724.0,70.649,70.659,70.6193,70.649,31724.0
2025-03-17 14:40:00,71.21,71.23,71.2,71.23,13332.0,70.6391,70.659,70.6292,70.659,13332.0
2025-03-17 14:45:00,71.23,71.24,71.22,71.23,43688.0,70.659,70.6689,70.649,70.659,43688.0
2025-03-17 14:50:00,71.23,71.25,71.21,71.21,34068.0,70.659,70.6788,70.6391,70.6391,34068.0
2025-03-17 14:55:00,71.22,71.24,71.2,71.21,24873.0,70.649,70.6689,70.6292,70.6391,24873.0
2025-03-17 15:00:00,71.2,71.21,71.17,71.17,26195.0,70.6292,70.6391,70.5994,70.5994,26195.0
2025-03-17 15:05:00,71.17,71.21,71.17,71.18,30773.0,70.5994,70.6391,70.5994,70.6094,30773.0
2025-03-17 15:10:00,71.17,71.18,71.15,71.17,36320.0,70.5994,70.6094,70.5796,70.5994,36320.0
2025-03-17 15:15:00,71.17,71.18,71.15,71.16,36871.0,70.5994,70.6094,70.5796,70.5895,36871.0
2025-03-17 15:20:00,71.16,71.18,71.15,71.16,34699.0,70.5895,70.6094,70.5796,70.5895,34699.0
2025-03-17 15:25:00,71.15,71.16,71.13,71.14,33720.0,70.5796,70.5895,70.5598,70.5697,33720.0
2025-03-17 15:30:00,71.14,71.15,71.12,71.13,46815.0,70.5697,70.5796,70.5498,70.5598,46815.0
2025-03-17 15:35:00,71.13,71.15,71.12,71.14,35826.0,70.5598,70.5796,70.5498,70.5697,35826.0
2025-03-17 15:40:00,71.15,71.15,71.12,71.15,43017.0,70.5796,70.5796,70.5498,70.5796,43017.0
2025-03-17 15:45:00,71.15,71.15,71.12,71.14,61691.0,70.5796,70.5796,70.5498,70.5697,61691.0
2025-03-17 15:50:00,71.13,71.15,71.09,71.14,155892.0,70.5598,70.5796,70.5201,70.5697,155892.0
2025-03-17 15:55:00,71.13,71.16,71.07,71.08,305208.0,70.5598,70.5895,70.5002,70.5102,305208.0
2025-03-18 09:30:00,70.67,70.68,70.61,70.63,113743.0,70.1034,70.1134,70.0439,70.0638,113743.0
2025-03-18 09:35:00,70.63,70.65,70.6,70.61,39624.0,70.0638,70.0836,70.034,70.0439,39624.0
2025-03-18 09:40:00,70.6,70.65,70.56,70.57,47021.0,70.034,70.0836,69.9943,70.0042,47021.0
2025-03-18 09:45:00,70.57,70.6,70.55,70.59,15841.0,70.0042,70.034,69.9844,70.0241,15841.0
2025-03-18 09:50:00,70.59,70.6,70.55,70.58,62848.0,70.0241,70.034,69.9844,70.0142,62848.0
2025-03-18 09:55:00,70.56,70.58,70.54,70.55,15758.0,69.9943,70.0142,69.9745,69.9844,15758.0
2025-03-18 10:00:00,70.55,70.6,70.52,70.6,45179.0,69.9844,70.034,69.9546,70.034,45179.0
2025-03-18 10:05:00,70.62,70.63,70.59,70.62,93078.0,70.0538,70.0638,70.0241,70.0538,93078.0
2025-03-18 10:10:00,70.62,70.62,70.53,70.54,37311.0,70.0538,70.0538,69.9646,69.9745,37311.0
2025-03-18 10:15:00,70.55,70.6,70.55,70.58,22162.0,69.9844,70.034,69.9844,70.0142,22162.0
2025-03-18 10:20:00,70.59,70.62,70.58,70.62,10180.0,70.0241,70.0538,70.0142,70.0538,10180.0
2025-03-18 10:25:00,70.62,70.64,70.58,70.64,31894.0,70.0538,70.0737,70.0142,70.0737,31894.0
2025-03-18 10:30:00,70.63,70.64,70.58,70.61,19334.0,70.0638,70.0737,70.0142,70.0439,19334.0
2025-03-18 10:35:00,70.6,70.61,70.57,70.59,9657.0,70.034,70.0439,70.0042,70.0241,9657.0
2025-03-18 10:40:00,70.61,70.62,70.57,70.58,18256.0,70.0439,70.0538,70.0042,70.0142,18256.0
2025-03-18 10:45:00,70.58,70.58,70.52,70.52,57010.0,70.0142,70.0142,69.9546,69.9546,57010.0
2025-03-18 10:50:00,70.52,70.56,70.51,70.55,15463.0,69.9546,69.9943,69.9447,69.9844,15463.0
2025-03-18 10:55:00,70.55,70.58,70.53,70.55,46918.0,69.9844,70.0142,69.9646,69.9844,46918.0
2025-03-18 11:00:00,70.56,70.56,70.43,70.49,51970.0,69.9943,69.9943,69.8654,69.9249,51970.0
2025-03-18 11:05:00,70.48,70.48,70.44,70.47,18185.0,69.915,69.915,69.8753,69.905,18185.0
2025-03-18 11:10:00,70.47,70.5,70.45,70.49,13891.0,69.905,69.9348,69.8852,69.9249,13891.0
2025-03-18 11:15:00,70.5,70.52,70.49,70.52,21866.0,69.9348,69.9546,69.9249,69.9546,21866.0
2025-03-18 11:20:00,70.52,70.54,70.51,70.53,9286.0,69.9546,69.9745,69.9447,69.9646,9286.0
2025-03-18 11:25:00,70.53,70.59,70.53,70.56,44767.0,69.9646,70.0241,69.9646,69.9943,44767.0
2025-03-18 11:30:00,70.55,70.59,70.54,70.58,9289.0,69.9844,70.0241,69.9745,70.0142,9289.0
2025-03-18 11:35:00,70.58,70.63,70.58,70.61,17569.0,70.0142,70.0638,70.0142,70.0439,17569.0
2025-03-18 11:40:00,70.63,70.65,70.59,70.64,8531.0,70.0638,70.0836,70.0241,70.0737,8531.0
2025-03-18 11:45:00,70.65,70.66,70.62,70.62,6116.0,70.0836,70.0935,70.0538,70.0538,6116.0
2025-03-18 11:50:00,70.62,70.63,70.6,70.62,10318.0,70.0538,70.0638,70.034,70.0538,10318.0
2025-03-18 11:55:00,70.62,70.63,70.56,70.59,17301.0,70.0538,70.0638,69.9943,70.0241,17301.0
2025-03-18 12:00:00,70.59,70.63,70.58,70.62,14363.0,70.0241,70.0638,70.0142,70.0538,14363.0
2025-03-18 12:05:00,70.63,70.65,70.62,70.64,9052.0,70.0638,70.0836,70.0538,70.0737,9052.0
2025-03-18 12:10:00,70.64,70.69,70.63,70.69,27202.0,70.0737,70.1233,70.0638,70.1233,27202.0
2025-03-18 12:15:00,70.69,70.71,70.67,70.68,21709.0,70.1233,70.1431,70.1034,70.1134,21709.0
2025-03-18 12:20:00,70.68,70.75,70.68,70.75,12794.0,70.1134,70.1828,70.1134,70.1828,12794.0
2025-03-18 12:25:00,70.76,70.81,70.75,70.81,19873.0,70.1927,70.2423,70.1828,70.2423,19873.0
2025-03-18 12:30:00,70.81,70.81,70.77,70.79,13445.0,70.2423,70.2423,70.2026,70.2225,13445.0
2025-03-18 12:35:00,70.81,70.82,70.76,70.77,15626.0,70.2423,70.2522,70.1927,70.2026,15626.0
2025-03-18 12:40:00,70.79,70.8,70.75,70.76,10885.0,70.2225,70.2324,70.1828,70.1927,10885.0
2025-03-18 12:45:00,70.77,70.77,70.75,70.76,9643.0,70.2026,70.2026,70.1828,70.1927,9643.0
2025-03-18 12:50:00,70.76,70.77,70.72,70.77,10633.0,70.1927,70.2026,70.153,70.2026,10633.0
2025-03-18 12:55:00,70.77,70.79,70.76,70.78,14719.0,70.2026,70.2225,70.1927,70.2126,14719.0
2025-03-18 13:00:00,70.78,70.81,70.76,70.78,17209.0,70.2126,70.2423,70.1927,70.2126,17209.0
2025-03-18 13:05:00,70.78,70.79,70.73,70.74,37268.0,70.2126,70.2225,70.163,70.1729,37268.0
2025-03-18 13:10:00,70.74,70.8,70.73,70.79,13301.0,70.1729,70.2324,70.163,70.2225,13301.0
2025-03-18 13:15:00,70.8,70.8,70.69,70.77,77257.0,70.2324,70.2324,70.1233,70.2026,77257.0
2025-03-18 13:20:00,70.77,70.81,70.75,70.78,20314.0,70.2026,70.2423,70.1828,70.2126,20314.0
2025-03-18 13:25:00,70.8,70.85,70.78,70.79,24687.0,70.2324,70.282,70.2126,70.2225,24687.0
2025-03-18 13:30:00,70.79,70.81,70.76,70.8,11639.0,70.2225,70.2423,70.1927,70.2324,11639.0
2025-03-18 13:35:00,70.8,70.88,70.8,70.87,7506.0,70.2324,70.3118,70.2324,70.3018,7506.0
2025-03-18 13:40:00,70.87,70.88,70.84,70.86,9794.0,70.3018,70.3118,70.2721,70.2919,9794.0
2025-03-18 13:45:00,70.86,70.91,70.85,70.9,7117.0,70.2919,70.3415,70.282,70.3316,7117.0
2025-03-18 13:50:00,70.9,70.92,70.89,70.92,6239.0,70.3316,70.3514,70.3217,70.3514,6239.0
2025-03-18 13:55:00,70.91,70.91,70.86,70.89,10334.0,70.3415,70.3415,70.2919,70.3217,10334.0
2025-03-18 14:00:00,70.89,70.9,70.87,70.87,9245.0,70.3217,70.3316,70.3018,70.3018,9245.0
2025-03-18 14:05:00,70.86,70.88,70.84,70.88,9252.0,70.2919,70.3118,70.2721,70.3118,9252.0
2025-03-18 14:10:00,70.88,70.88,70.84,70.85,11523.0,70.3118,70.3118,70.2721,70.282,11523.0
2025-03-18 14:15:00,70.84,70.89,70.84,70.89,7482.0,70.2721,70.3217,70.2721,70.3217,7482.0
2025-03-18 14:20:00,70.89,70.96,70.89,70.93,14496.0,70.3217,70.3911,70.3217,70.3614,14496.0
2025-03-18 14:25:00,70.93,70.96,70.92,70.92,6391.0,70.3614,70.3911,70.3514,70.3514,6391.0
2025-03-18 14:30:00,70.92,70.96,70.91,70.94,6634.0,70.3514,70.3911,70.3415,70.3713,6634.0
2025-03-18 14:35:00,70.95,70.99,70.94,70.99,7694.0,70.3812,70.4209,70.3713,70.4209,7694.0
2025-03-18 14:40:00,70.98,70.99,70.94,70.95,9475.0,70.411,70.4209,70.3713,70.3812,9475.0
2025-03-18 14:45:00,70.96,71.0,70.96,70.98,15989.0,70.3911,70.4308,70.3911,70.411,15989.0
2025-03-18 14:50:00,70.98,71.0,70.95,70.98,78445.0,70.411,70.4308,70.3812,70.411,78445.0
2025-03-18 14:55:00,70.97,70.99,70.96,70.98,12132.0,70.401,70.4209,70.3911,70.411,12132.0
2025-03-18 15:00:00,70.98,70.99,70.95,70.98,11222.0,70.411,70.4209,70.3812,70.411,11222.0
2025-03-18 15:05:00,70.98,71.0,70.96,71.0,25204.0,70.411,70.4308,70.3911,70.4308,25204.0
2025-03-18 15:10:00,71.0,71.02,70.98,71.01,15198.0,70.4308,70.4506,70.411,70.4407,15198.0
2025-03-18 15:15:00,71.01,71.05,71.0,71.03,14754.0,70.4407,70.4804,70.4308,70.4606,14754.0
2025-03-18 15:20:00,71.03,71.03,71.01,71.02,5496.0,70.4606,70.4606,70.4407,70.4506,5496.0
2025-03-18 15:25:00,71.03,71.04,70.99,71.02,71378.0,70.4606,70.4705,70.4209,70.4506,71378.0
2025-03-18 15:30:00,71.02,71.04,71.01,71.03,15894.0,70.4506,70.4705,70.4407,70.4606,15894.0
2025-03-18 15:35:00,71.03,71.04,71.0,71.0,30136.0,70.4606,70.4705,70.4308,70.4308,30136.0
2025-03-18 15:40:00,71.0,71.0,70.93,70.94,35500.0,70.4308,70.4308,70.3614,70.3713,35500.0
2025-03-18 15:45:00,70.93,70.94,70.86,70.87,46444.0,70.3614,70.3713,70.2919,70.3018,46444.0
2025-03-18 15:50:00,70.86,70.92,70.86,70.91,494334.0,70.2919,70.3514,70.2919,70.3415,494334.0
2025-03-18 15:55:00,70.91,70.92,70.87,70.92,671508.0,70.3415,70.3514,70.3018,70.3514,671508.0
2025-03-19 09:30:00,71.01,71.05,70.96,71.03,34886.0,70.4407,70.4804,70.3911,70.4606,34886.0
2025-03-19 09:35:00,71.03,71.07,71.03,71.07,56146.0,70.4606,70.5002,70.4606,70.5002,56146.0
2025-03-19 09:40:00,71.07,71.07,71.01,71.05,58063.0,70.5002,70.5002,70.4407,70.4804,58063.0
2025-03-19 09:45:00,71.05,71.09,71.04,71.09,53088.0,70.4804,70.5201,70.4705,70.5201,53088.0
2025-03-19 09:50:00,71.09,71.16,71.08,71.15,31443.0,70.5201,70.5895,70.5102,70.5796,31443.0
2025-03-19 09:55:00,71.16,71.21,71.15,71.16,36462.0,70.5895,70.6391,70.5796,70.5895,36462.0
2025-03-19 10:00:00,71.16,71.17,71.12,71.15,18836.0,70.5895,70.5994,70.5498,70.5796,18836.0
2025-03-19 10:05:00,71.14,71.2,71.12,71.2,10305.0,70.5697,70.6292,70.5498,70.6292,10305.0
2025-03-19 10:10:00,71.2,71.2,71.17,71.18,107516.0,70.6292,70.6292,70.5994,70.6094,107516.0
2025-03-19 10:15:00,71.19,71.2,71.15,71.19,33267.0,70.6193,70.6292,70.5796,70.6193,33267.0
2025-03-19 10:20:00,71.19,71.21,71.17,71.2,15713.0,70.6193,70.6391,70.5994,70.6292,15713.0
2025-03-19 10:25:00,71.2,71.21,71.18,71.19,12321.0,70.6292,70.6391,70.6094,70.6193,12321.0
2025-03-19 10:30:00,71.17,71.24,71.17,71.22,8476.0,70.5994,70.6689,70.5994,70.649,8476.0
2025-03-19 10:35:00,71.22,71.23,71.21,71.21,9810.0,70.649,70.659,70.6391,70.6391,9810.0
2025-03-19 10:40:00,71.22,71.23,71.18,71.19,13508.0,70.649,70.659,70.6094,70.6193,13508.0
2025-03-19 10:45:00,71.18,71.2,71.16,71.17,20555.0,70.6094,70.6292,70.5895,70.5994,20555.0
2025-03-19 10:50:00,71.17,71.17,71.12,71.14,4261.0,70.5994,70.5994,70.5498,70.5697,4261.0
2025-03-19 10:55:00,71.13,71.14,71.1,71.11,2400.0,70.5598,70.5697,70.53,70.5399,2400.0
2025-03-19 11:00:00,71.11,71.14,71.1,71.14,16789.0,70.5399,70.5697,70.53,70.5697,16789.0
2025-03-19 11:05:00,71.13,71.16,71.11,71.16,10887.0,70.5598,70.5895,70.5399,70.5895,10887.0
2025-03-19 11:10:00,71.16,71.16,71.13,71.15,19504.0,70.5895,70.5895,70.5598,70.5796,19504.0
2025-03-19 11:15:00,71.15,71.15,71.1,71.11,8816.0,70.5796,70.5796,70.53,70.5399,8816.0
2025-03-19 11:20:00,71.1,71.15,71.09,71.14,5217.0,70.53,70.5796,70.5201,70.5697,5217.0
2025-03-19 11:25:00,71.14,71.15,71.12,71.12,25855.0,70.5697,70.5796,70.5498,70.5498,25855.0
2025-03-19 11:30:00,71.13,71.17,71.11,71.16,122269.0,70.5598,70.5994,70.5399,70.5895,122269.0
2025-03-19 11:35:00,71.15,71.18,71.13,71.17,85813.0,70.5796,70.6094,70.5598,70.5994,85813.0
2025-03-19 11:40:00,71.17,71.2,71.16,71.2,49436.0,70.5994,70.6292,70.5895,70.6292,49436.0
2025-03-19 11:45:00,71.2,71.23,71.19,71.23,13008.0,70.6292,70.659,70.6193,70.659,13008.0
2025-03-19 11:50:00,71.23,71.24,71.22,71.23,35481.0,70.659,70.6689,70.649,70.659,35481.0
2025-03-19 11:55:00,71.22,71.23,71.19,71.2,18314.0,70.649,70.659,70.6193,70.6292,18314.0
2025-03-19 12:00:00,71.2,71.21,71.19,71.2,11399.0,70.6292,70.6391,70.6193,70.6292,11399.0
2025-03-19 12:05:00,71.2,71.23,71.19,71.22,14674.0,70.6292,70.659,70.6193,70.649,14674.0
2025-03-19 12:10:00,71.22,71.22,71.18,71.18,14594.0,70.649,70.649,70.6094,70.6094,14594.0
2025-03-19 12:15:00,71.17,71.19,71.16,71.16,53995.0,70.5994,70.6193,70.5895,70.5895,53995.0
2025-03-19 12:20:00,71.16,71.17,71.14,71.17,31564.0,70.5895,70.5994,70.5697,70.5994,31564.0
2025-03-19 12:25:00,71.17,71.19,71.16,71.19,6151.0,70.5994,70.6193,70.5895,70.6193,6151.0
2025-03-19 12:30:00,71.18,71.18,71.13,71.14,5077.0,70.6094,70.6094,70.5598,70.5697,5077.0
2025-03-19 12:35:00,71.15,71.17,71.14,71.15,11228.0,70.5796,70.5994,70.5697,70.5796,11228.0
2025-03-19 12:40:00,71.15,71.17,71.13,71.17,16467.0,70.5796,70.5994,70.5598,70.5994,16467.0
2025-03-19 12:45:00,71.16,71.18,71.16,71.17,5404.0,70.5895,70.6094,70.5895,70.5994,5404.0
2025-03-19 12:50:00,71.15,71.17,71.14,71.16,2933.0,70.5796,70.5994,70.5697,70.5895,2933.0
2025-03-19 12:55:00,71.16,71.17,71.13,71.16,12048.0,70.5895,70.5994,70.5598,70.5895,12048.0
2025-03-19 13:00:00,71.16,71.18,71.12,71.12,118046.0,70.5895,70.6094,70.5498,70.5498,118046.0
2025-03-19 13:05:00,71.13,71.14,71.1,71.11,14025.0,70.5598,70.5697,70.53,70.5399,14025.0
2025-03-19 13:10:00,71.1,71.1,71.06,71.06,7668.0,70.53,70.53,70.4903,70.4903,7668.0
2025-03-19 13:15:00,71.06,71.08,71.04,71.05,9140.0,70.4903,70.5102,70.4705,70.4804,9140.0
2025-03-19 13:20:00,71.05,71.08,71.04,71.06,3994.0,70.4804,70.5102,70.4705,70.4903,3994.0
2025-03-19 13:25:00,71.05,71.05,71.02,71.03,27321.0,70.4804,70.4804,70.4506,70.4606,27321.0
2025-03-19 13:30:00,71.03,71.08,71.02,71.08,70925.0,70.4606,70.5102,70.4506,70.5102,70925.0
2025-03-19 13:35:00,71.08,71.13,71.07,71.12,35612.0,70.5102,70.5598,70.5002,70.5498,35612.0
2025-03-19 13:40:00,71.12,71.14,71.11,71.11,18393.0,70.5498,70.5697,70.5399,70.5399,18393.0
2025-03-19 13:45:00,71.11,71.12,71.06,71.08,13411.0,70.5399,70.5498,70.4903,70.5102,13411.0
2025-03-19 13:50:00,71.07,71.12,71.07,71.11,30826.0,70.5002,70.5498,70.5002,70.5399,30826.0
2025-03-19 13:55:00,71.11,71.13,71.08,71.09,31935.0,70.5399,70.5598,70.5102,70.5201,31935.0
2025-03-19 14:00:00,71.09,71.3,71.06,71.26,46611.0,70.5201,70.7284,70.4903,70.6887,46611.0
2025-03-19 14:05:00,71.26,71.33,71.2,71.31,79548.0,70.6887,70.7582,70.6292,70.7383,79548.0
2025-03-19 14:10:00,71.31,71.4,71.31,71.35,35373.0,70.7383,70.8276,70.7383,70.778,35373.0
2025-03-19 14:15:00,71.36,71.39,71.32,71.32,27520.0,70.7879,70.8177,70.7482,70.7482,27520.0
2025-03-19 14:20:00,71.31,71.39,71.3,71.38,65872.0,70.7383,70.8177,70.7284,70.8078,65872.0
2025-03-19 14:25:00,71.37,71.38,71.27,71.28,12421.0,70.7978,70.8078,70.6986,70.7086,12421.0
2025-03-19 14:30:00,71.29,71.42,71.28,71.41,155293.0,70.7185,70.8474,70.7086,70.8375,155293.0
2025-03-19 14:35:00,71.43,71.48,71.39,71.4,24933.0,70.8574,70.907,70.8177,70.8276,24933.0
2025-03-19 14:40:00,71.42,71.6,71.4,71.59,57075.0,70.8474,71.026,70.8276,71.0161,57075.0
2025-03-19 14:45:00,71.59,71.61,71.52,71.56,98477.0,71.0161,71.0359,70.9466,70.9863,98477.0
2025-03-19 14:50:00,71.56,71.7,71.56,71.68,33355.0,70.9863,71.1252,70.9863,71.1053,33355.0
2025-03-19 14:55:00,71.67,71.75,71.66,71.72,27429.0,71.0954,71.1748,71.0855,71.145,27429.0
2025-03-19 15:00:00,71.72,71.77,71.7,71.77,23120.0,71.145,71.1946,71.1252,71.1946,23120.0
2025-03-19 15:05:00,71.75,71.85,71.74,71.83,33826.0,71.1748,71.274,71.1649,71.2541,33826.0
2025-03-19 15:10:00,71.84,71.88,71.74,71.76,73477.0,71.2641,71.3037,71.1649,71.1847,73477.0
2025-03-19 15:15:00,71.76,71.77,71.67,71.7,30777.0,71.1847,71.1946,71.0954,71.1252,30777.0
2025-03-19 15:20:00,71.69,71.7,71.62,71.67,39902.0,71.1153,71.1252,71.0458,71.0954,39902.0
2025-03-19 15:25:00,71.67,71.68,71.55,71.59,76754.0,71.0954,71.1053,70.9764,71.0161,76754.0
2025-03-19 15:30:00,71.58,71.69,71.57,71.67,32672.0,71.0062,71.1153,70.9962,71.0954,32672.0
2025-03-19 15:35:00,71.67,71.73,71.64,71.72,15932.0,71.0954,71.1549,71.0657,71.145,15932.0
2025-03-19 15:40:00,71.72,71.73,71.7,71.73,35382.0,71.145,71.1549,71.1252,71.1549,35382.0
2025-03-19 15:45:00,71.73,71.75,71.68,71.71,29451.0,71.1549,71.1748,71.1053,71.1351,29451.0
2025-03-19 15:50:00,71.7,71.72,71.64,71.71,193884.0,71.1252,71.145,71.0657,71.1351,193884.0
2025-03-19 15:55:00,71.7,71.73,71.65,71.71,273190.0,71.1252,71.1549,71.0756,71.1351,273190.0
2025-03-20 09:30:00,70.77,70.87,70.76,70.82,71365.0,70.2026,70.3018,70.1927,70.2522,71365.0
2025-03-20 09:35:00,70.82,70.9,70.81,70.88,94899.0,70.2522,70.3316,70.2423,70.3118,94899.0
2025-03-20 09:40:00,70.88,70.93,70.85,70.88,59116.0,70.3118,70.3614,70.282,70.3118,59116.0
2025-03-20 09:45:00,70.88,70.92,70.87,70.9,68957.0,70.3118,70.3514,70.3018,70.3316,68957.0
2025-03-20 09:50:00,70.9,70.94,70.88,70.89,80151.0,70.3316,70.3713,70.3118,70.3217,80151.0
2025-03-20 09:55:00,70.89,70.94,70.87,70.94,32409.0,70.3217,70.3713,70.3018,70.3713,32409.0
2025-03-20 10:00:00,70.93,71.1,70.92,71.08,56470.0,70.3614,70.53,70.3514,70.5102,56470.0
2025-03-20 10:05:00,71.08,71.11,71.05,71.11,29932.0,70.5102,70.5399,70.4804,70.5399,29932.0
2025-03-20 10:10:00,71.1,71.11,71.08,71.11,15584.0,70.53,70.5399,70.5102,70.5399,15584.0
2025-03-20 10:15:00,71.11,71.15,71.08,71.13,47516.0,70.5399,70.5796,70.5102,70.5598,47516.0
2025-03-20 10:20:00,71.14,71.17,71.12,71.17,13761.0,70.5697,70.5994,70.5498,70.5994,13761.0
2025-03-20 10:25:00,71.17,71.19,71.16,71.16,38513.0,70.5994,70.6193,70.5895,70.5895,38513.0
2025-03-20 10:30:00,71.17,71.18,71.12,71.12,16455.0,70.5994,70.6094,70.5498,70.5498,16455.0
2025-03-20 10:35:00,71.12,71.18,71.11,71.15,18914.0,70.5498,70.6094,70.5399,70.5796,18914.0
2025-03-20 10:40:00,71.15,71.17,71.15,71.16,11422.0,70.5796,70.5994,70.5796,70.5895,11422.0
2025-03-20 10:45:00,71.17,71.19,71.16,71.17,16013.0,70.5994,70.6193,70.5895,70.5994,16013.0
2025-03-20 10:50:00,71.17,71.2,71.15,71.19,24257.0,70.5994,70.6292,70.5796,70.6193,24257.0
2025-03-20 10:55:00,71.19,71.24,71.18,71.24,39668.0,70.6193,70.6689,70.6094,70.6689,39668.0
2025-03-20 11:00:00,71.25,71.26,71.22,71.23,19129.0,70.6788,70.6887,70.649,70.659,19129.0
2025-03-20 11:05:00,71.23,71.23,71.2,71.23,29379.0,70.659,70.659,70.6292,70.659,29379.0
2025-03-20 11:10:00,71.23,71.24,71.2,71.23,34732.0,70.659,70.6689,70.6292,70.659,34732.0
2025-03-20 11:15:00,71.23,71.23,71.19,71.2,11348.0,70.659,70.659,70.6193,70.6292,11348.0
2025-03-20 11:20:00,71.2,71.24,71.19,71.22,32442.0,70.6292,70.6689,70.6193,70.649,32442.0
2025-03-20 11:25:00,71.22,71.22,71.19,71.21,9428.0,70.649,70.649,70.6193,70.6391,9428.0
2025-03-20 11:30:00,71.2,71.21,71.13,71.14,8834.0,70.6292,70.6391,70.5598,70.5697,8834.0
2025-03-20 11:35:00,71.14,71.21,71.12,71.2,11528.0,70.5697,70.6391,70.5498,70.6292,11528.0
2025-03-20 11:40:00,71.2,71.28,71.2,71.28,14155.0,70.6292,70.7086,70.6292,70.7086,14155.0
2025-03-20 11:45:00,71.28,71.3,71.26,71.28,17657.0,70.7086,70.7284,70.6887,70.7086,17657.0
2025-03-20 11:50:00,71.27,71.29,71.24,71.28,19619.0,70.6986,70.7185,70.6689,70.7086,19619.0
2025-03-20 11:55:00,71.27,71.27,71.23,71.23,29896.0,70.6986,70.6986,70.659,70.659,29896.0
2025-03-20 12:00:00,71.23,71.28,71.21,71.22,210827.0,70.659,70.7086,70.6391,70.649,210827.0
2025-03-20 12:05:00,71.22,71.22,71.18,71.22,43639.0,70.649,70.649,70.6094,70.649,43639.0
2025-03-20 12:10:00,71.22,71.27,71.18,71.27,39754.0,70.649,70.6986,70.6094,70.6986,39754.0
2025-03-20 12:15:00,71.27,71.28,71.25,71.27,32962.0,70.6986,70.7086,70.6788,70.6986,32962.0
2025-03-20 12:20:00,71.26,71.27,71.23,71.23,19550.0,70.6887,70.6986,70.659,70.659,19550.0
2025-03-20 12:25:00,71.22,71.24,71.16,71.17,45615.0,70.649,70.6689,70.5895,70.5994,45615.0
2025-03-20 12:30:00,71.18,71.22,71.18,71.19,13330.0,70.6094,70.649,70.6094,70.6193,13330.0
2025-03-20 12:35:00,71.18,71.22,71.17,71.21,7503.0,70.6094,70.649,70.5994,70.6391,7503.0
2025-03-20 12:40:00,71.21,71.22,71.17,71.18,14046.0,70.6391,70.649,70.5994,70.6094,14046.0
2025-03-20 12:45:00,71.19,71.22,71.17,71.17,9441.0,70.6193,70.649,70.5994,70.5994,9441.0
2025-03-20 12:50:00,71.17,71.22,71.17,71.22,12889.0,70.5994,70.649,70.5994,70.649,12889.0
2025-03-20 12:55:00,71.23,71.24,71.18,71.18,6212.0,70.659,70.6689,70.6094,70.6094,6212.0
2025-03-20 13:00:00,71.18,71.24,71.18,71.24,4635.0,70.6094,70.6689,70.6094,70.6689,4635.0
2025-03-20 13:05:00,71.25,71.27,71.24,71.26,10971.0,70.6788,70.6986,70.6689,70.6887,10971.0
2025-03-20 13:10:00,71.27,71.27,71.23,71.25,6462.0,70.6986,70.6986,70.659,70.6788,6462.0
2025-03-20 13:15:00,71.25,71.25,71.22,71.25,7813.0,70.6788,70.6788,70.649,70.6788,7813.0
2025-03-20 13:20:00,71.24,71.25,71.2,71.2,7811.0,70.6689,70.6788,70.6292,70.6292,7811.0
2025-03-20 13:25:00,71.2,71.2,71.13,71.14,15116.0,70.6292,70.6292,70.5598,70.5697,15116.0
2025-03-20 13:30:00,71.14,71.18,71.14,71.15,19147.0,70.5697,70.6094,70.5697,70.5796,19147.0
2025-03-20 13:35:00,71.14,71.19,71.14,71.19,16568.0,70.5697,70.6193,70.5697,70.6193,16568.0
2025-03-20 13:40:00,71.19,71.19,71.15,71.19,8174.0,70.6193,70.6193,70.5796,70.6193,8174.0
2025-03-20 13:45:00,71.2,71.24,71.19,71.22,10003.0,70.6292,70.6689,70.6193,70.649,10003.0
2025-03-20 13:50:00,71.22,71.22,71.18,71.19,9846.0,70.649,70.649,70.6094,70.6193,9846.0
2025-03-20 13:55:00,71.19,71.19,71.17,71.18,5892.0,70.6193,70.6193,70.5994,70.6094,5892.0
2025-03-20 14:00:00,71.18,71.22,71.18,71.21,13776.0,70.6094,70.649,70.6094,70.6391,13776.0
2025-03-20 14:05:00,71.2,71.23,71.2,71.22,10666.0,70.6292,70.659,70.6292,70.649,10666.0
2025-03-20 14:10:00,71.22,71.25,71.21,71.21,20655.0,70.649,70.6788,70.6391,70.6391,20655.0
2025-03-20 14:15:00,71.2,71.21,71.18,71.19,14746.0,70.6292,70.6391,70.6094,70.6193,14746.0
2025-03-20 14:20:00,71.18,71.18,71.15,71.17,7586.0,70.6094,70.6094,70.5796,70.5994,7586.0
2025-03-20 14:25:00,71.17,71.18,71.14,71.15,17380.0,70.5994,70.6094,70.5697,70.5796,17380.0
2025-03-20 14:30:00,71.14,71.15,71.12,71.14,11819.0,70.5697,70.5796,70.5498,70.5697,11819.0
2025-03-20 14:35:00,71.14,71.18,71.14,71.17,15752.0,70.5697,70.6094,70.5697,70.5994,15752.0
2025-03-20 14:40:00,71.17,71.17,71.13,71.15,31134.0,70.5994,70.5994,70.5598,70.5796,31134.0
2025-03-20 14:45:00,71.15,71.19,71.15,71.19,19952.0,70.5796,70.6193,70.5796,70.6193,19952.0
2025-03-20 14:50:00,71.19,71.27,71.19,71.26,11141.0,70.6193,70.6986,70.6193,70.6887,11141.0
2025-03-20 14:55:00,71.27,71.28,71.2,71.2,21680.0,70.6986,70.7086,70.6292,70.6292,21680.0
2025-03-20 15:00:00,71.2,71.28,71.2,71.24,17826.0,70.6292,70.7086,70.6292,70.6689,17826.0
2025-03-20 15:05:00,71.25,71.28,71.24,71.25,22837.0,70.6788,70.7086,70.6689,70.6788,22837.0
2025-03-20 15:10:00,71.24,71.28,71.24,71.27,19255.0,70.6689,70.7086,70.6689,70.6986,19255.0
2025-03-20 15:15:00,71.28,71.31,71.27,71.31,29999.0,70.7086,70.7383,70.6986,70.7383,29999.0
2025-03-20 15:20:00,71.31,71.34,71.3,71.31,19812.0,70.7383,70.7681,70.7284,70.7383,19812.0
2025-03-20 15:25:00,71.31,71.31,71.23,71.23,50782.0,70.7383,70.7383,70.659,70.659,50782.0
2025-03-20 15:30:00,71.24,71.29,71.23,71.27,38711.0,70.6689,70.7185,70.659,70.6986,38711.0
2025-03-20 15:35:00,71.27,71.31,71.26,71.28,27119.0,70.6986,70.7383,70.6887,70.7086,27119.0
2025-03-20 15:40:00,71.28,71.32,71.28,71.31,75291.0,70.7086,70.7482,70.7086,70.7383,75291.0
2025-03-20 15:45:00,71.31,71.34,71.31,71.34,28785.0,70.7383,70.7681,70.7383,70.7681,28785.0
2025-03-20 15:50:00,71.33,71.34,71.28,71.31,88191.0,70.7582,70.7681,70.7086,70.7383,88191.0
2025-03-20 15:55:00,71.31,71.34,71.29,71.31,154201.0,70.7383,70.7681,70.7185,70.7383,154201.0
2025-03-21 09:30:00,71.16,71.27,71.16,71.25,46780.0,70.5895,70.6986,70.5895,70.6788,46780.0
2025-03-21 09:35:00,71.25,71.26,71.18,71.21,50386.0,70.6788,70.6887,70.6094,70.6391,50386.0
2025-03-21 09:40:00,71.21,71.27,71.2,71.25,31062.0,70.6391,70.6986,70.6292,70.6788,31062.0
2025-03-21 09:45:00,71.25,71.3,71.23,71.25,79164.0,70.6788,70.7284,70.659,70.6788,79164.0
2025-03-21 09:50:00,71.25,71.25,71.15,71.2,33830.0,70.6788,70.6788,70.5796,70.6292,33830.0
2025-03-21 09:55:00,71.2,71.22,71.17,71.2,27112.0,70.6292,70.649,70.5994,70.6292,27112.0
2025-03-21 10:00:00,71.2,71.2,71.13,71.16,33021.0,70.6292,70.6292,70.5598,70.5895,33021.0
2025-03-21 10:05:00,71.17,71.17,71.08,71.08,26342.0,70.5994,70.5994,70.5102,70.5102,26342.0
2025-03-21 10:10:00,71.07,71.11,71.05,71.09,27525.0,70.5002,70.5399,70.4804,70.5201,27525.0
2025-03-21 10:15:00,71.09,71.1,71.04,71.09,22358.0,70.5201,70.53,70.4705,70.5201,22358.0
2025-03-21 10:20:00,71.1,71.15,71.07,71.15,32924.0,70.53,70.5796,70.5002,70.5796,32924.0
2025-03-21 10:25:00,71.15,71.15,71.11,71.14,8279.0,70.5796,70.5796,70.5399,70.5697,8279.0
2025-03-21 10:30:00,71.13,71.15,71.11,71.14,20883.0,70.5598,70.5796,70.5399,70.5697,20883.0
2025-03-21 10:35:00,71.14,71.16,71.11,71.13,15115.0,70.5697,70.5895,70.5399,70.5598,15115.0
2025-03-21 10:40:00,71.11,71.17,71.11,71.17,6805.0,70.5399,70.5994,70.5399,70.5994,6805.0
2025-03-21 10:45:00,71.16,71.18,71.14,71.17,8657.0,70.5895,70.6094,70.5697,70.5994,8657.0
2025-03-21 10:50:00,71.17,71.2,71.16,71.19,14135.0,70.5994,70.6292,70.5895,70.6193,14135.0
2025-03-21 10:55:00,71.21,71.25,71.2,71.24,19678.0,70.6391,70.6788,70.6292,70.6689,19678.0
2025-03-21 11:00:00,71.25,71.3,71.24,71.27,16726.0,70.6788,70.7284,70.6689,70.6986,16726.0
2025-03-21 11:05:00,71.27,71.3,71.25,71.27,8610.0,70.6986,70.7284,70.6788,70.6986,8610.0
2025-03-21 11:10:00,71.26,71.28,71.22,71.23,11347.0,70.6887,70.7086,70.649,70.659,11347.0
2025-03-21 11:15:00,71.23,71.26,71.21,71.25,20388.0,70.659,70.6887,70.6391,70.6788,20388.0
2025-03-21 11:20:00,71.25,71.26,71.23,71.25,30847.0,70.6788,70.6887,70.659,70.6788,30847.0
2025-03-21 11:25:00,71.25,71.26,71.24,71.26,21381.0,70.6788,70.6887,70.6689,70.6887,21381.0
2025-03-21 11:30:00,71.26,71.29,71.23,71.24,15793.0,70.6887,70.7185,70.659,70.6689,15793.0
2025-03-21 11:35:00,71.24,71.24,71.22,71.23,19427.0,70.6689,70.6689,70.649,70.659,19427.0
2025-03-21 11:40:00,71.23,71.24,71.17,71.2,48455.0,70.659,70.6689,70.5994,70.6292,48455.0
2025-03-21 11:45:00,71.19,71.21,71.18,71.18,11388.0,70.6193,70.6391,70.6094,70.6094,11388.0
2025-03-21 11:50:00,71.17,71.18,71.08,71.13,49776.0,70.5994,70.6094,70.5102,70.5598,49776.0
2025-03-21 11:55:00,71.13,71.17,71.12,71.12,10333.0,70.5598,70.5994,70.5498,70.5498,10333.0
2025-03-21 12:00:00,71.1,71.15,71.07,71.13,99536.0,70.53,70.5796,70.5002,70.5598,99536.0
2025-03-21 12:05:00,71.13,71.16,71.11,71.15,28137.0,70.5598,70.5895,70.5399,70.5796,28137.0
2025-03-21 12:10:00,71.16,71.22,71.15,71.21,10327.0,70.5895,70.649,70.5796,70.6391,10327.0
2025-03-21 12:15:00,71.22,71.24,71.2,71.23,74046.0,70.649,70.6689,70.6292,70.659,74046.0
2025-03-21 12:20:00,71.23,71.27,71.22,71.27,113767.0,70.659,70.6986,70.649,70.6986,113767.0
2025-03-21 12:25:00,71.27,71.29,71.25,71.27,51069.0,70.6986,70.7185,70.6788,70.6986,51069.0
2025-03-21 12:30:00,71.27,71.28,71.25,71.28,65792.0,70.6986,70.7086,70.6788,70.7086,65792.0
2025-03-21 12:35:00,71.28,71.29,71.22,71.28,167010.0,70.7086,70.7185,70.649,70.7086,167010.0
2025-03-21 12:40:00,71.28,71.28,71.25,71.26,90108.0,70.7086,70.7086,70.6788,70.6887,90108.0
2025-03-21 12:45:00,71.26,71.31,71.25,71.27,51975.0,70.6887,70.7383,70.6788,70.6986,51975.0
2025-03-21 12:50:00,71.27,71.29,71.25,71.28,31332.0,70.6986,70.7185,70.6788,70.7086,31332.0
2025-03-21 12:55:00,71.28,71.33,71.26,71.33,14380.0,70.7086,70.7582,70.6887,70.7582,14380.0
2025-03-21 13:00:00,71.32,71.34,71.29,71.31,106753.0,70.7482,70.7681,70.7185,70.7383,106753.0
2025-03-21 13:05:00,71.31,71.33,71.31,71.33,18285.0,70.7383,70.7582,70.7383,70.7582,18285.0
2025-03-21 13:10:00,71.33,71.33,71.29,71.31,18186.0,70.7582,70.7582,70.7185,70.7383,18186.0
2025-03-21 13:15:00,71.3,71.31,71.28,71.28,25499.0,70.7284,70.7383,70.7086,70.7086,25499.0
2025-03-21 13:20:00,71.27,71.32,71.27,71.31,15391.0,70.6986,70.7482,70.6986,70.7383,15391.0
2025-03-21 13:25:00,71.31,71.32,71.27,71.28,50380.0,70.7383,70.7482,70.6986,70.7086,50380.0
2025-03-21 13:30:00,71.28,71.29,71.26,71.28,21218.0,70.7086,70.7185,70.6887,70.7086,21218.0
2025-03-21 13:35:00,71.29,71.33,71.29,71.32,13748.0,70.7185,70.7582,70.7185,70.7482,13748.0
2025-03-21 13:40:00,71.33,71.39,71.33,71.38,16063.0,70.7582,70.8177,70.7582,70.8078,16063.0
2025-03-21 13:45:00,71.38,71.41,71.37,71.41,17495.0,70.8078,70.8375,70.7978,70.8375,17495.0
2025-03-21 13:50:00,71.41,71.42,71.38,71.39,13692.0,70.8375,70.8474,70.8078,70.8177,13692.0
2025-03-21 13:55:00,71.4,71.4,71.36,71.37,6982.0,70.8276,70.8276,70.7879,70.7978,6982.0
2025-03-21 14:00:00,71.37,71.39,71.36,71.38,11625.0,70.7978,70.8177,70.7879,70.8078,11625.0
2025-03-21 14:05:00,71.38,71.38,71.32,71.34,10625.0,70.8078,70.8078,70.7482,70.7681,10625.0
2025-03-21 14:10:00,71.34,71.35,71.32,71.33,16635.0,70.7681,70.778,70.7482,70.7582,16635.0
2025-03-21 14:15:00,71.33,71.36,71.33,71.34,8337.0,70.7582,70.7879,70.7582,70.7681,8337.0
2025-03-21 14:20:00,71.36,71.36,71.3,71.31,6954.0,70.7879,70.7879,70.7284,70.7383,6954.0
2025-03-21 14:25:00,71.31,71.32,71.29,71.3,8335.0,70.7383,70.7482,70.7185,70.7284,8335.0
2025-03-21 14:30:00,71.29,71.33,71.29,71.32,22042.0,70.7185,70.7582,70.7185,70.7482,22042.0
2025-03-21 14:35:00,71.33,71.38,71.32,71.37,8837.0,70.7582,70.8078,70.7482,70.7978,8837.0
2025-03-21 14:40:00,71.36,71.39,71.36,71.39,11388.0,70.7879,70.8177,70.7879,70.8177,11388.0
2025-03-21 14:45:00,71.39,71.4,71.34,71.35,15304.0,70.8177,70.8276,70.7681,70.778,15304.0
2025-03-21 14:50:00,71.36,71.36,71.31,71.33,7549.0,70.7879,70.7879,70.7383,70.7582,7549.0
2025-03-21 14:55:00,71.34,71.35,71.31,71.32,11980.0,70.7681,70.778,70.7383,70.7482,11980.0
2025-03-21 15:00:00,71.31,71.32,71.29,71.29,10615.0,70.7383,70.7482,70.7185,70.7185,10615.0
2025-03-21 15:05:00,71.29,71.32,71.28,71.28,13605.0,70.7185,70.7482,70.7086,70.7086,13605.0
2025-03-21 15:10:00,71.28,71.29,71.26,71.28,26186.0,70.7086,70.7185,70.6887,70.7086,26186.0
2025-03-21 15:15:00,71.29,71.3,71.28,71.3,45461.0,70.7185,70.7284,70.7086,70.7284,45461.0
2025-03-21 15:20:00,71.3,71.32,71.27,71.31,109917.0,70.7284,70.7482,70.6986,70.7383,109917.0
2025-03-21 15:25:00,71.31,71.32,71.28,71.29,33602.0,70.7383,70.7482,70.7086,70.7185,33602.0
2025-03-21 15:30:00,71.29,71.3,71.28,71.3,51240.0,70.7185,70.7284,70.7086,70.7284,51240.0
2025-03-21 15:35:00,71.3,71.31,71.28,71.29,40407.0,70.7284,70.7383,70.7086,70.7185,40407.0
2025-03-21 15:40:00,71.28,71.31,71.24,71.31,101432.0,70.7086,70.7383,70.6689,70.7383,101432.0
2025-03-21 15:45:00,71.31,71.34,71.3,71.32,49234.0,70.7383,70.7681,70.7284,70.7482,49234.0
2025-03-21 15:50:00,71.33,71.36,71.33,71.34,60920.0,70.7582,70.7879,70.7582,70.7681,60920.0
2025-03-21 15:55:00,71.35,71.36,71.25,71.33,170259.0,70.778,70.7879,70.6788,70.7582,170259.0
2025-03-24 09:30:00,71.11,71.19,71.05,71.15,50212.0,70.5399,70.6193,70.4804,70.5796,50212.0
2025-03-24 09:35:00,71.16,71.17,71.13,71.16,57791.0,70.5895,70.5994,70.5598,70.5895,57791.0
2025-03-24 09:40:00,71.16,71.19,71.16,71.18,37892.0,70.5895,70.6193,70.5895,70.6094,37892.0
2025-03-24 09:45:00,71.19,71.21,71.08,71.12,174112.0,70.6193,70.6391,70.5102,70.5498,174112.0
2025-03-24 09:50:00,71.13,71.14,71.06,71.06,37443.0,70.5598,70.5697,70.4903,70.4903,37443.0
2025-03-24 09:55:00,71.06,71.08,71.04,71.04,22019.0,70.4903,70.5102,70.4705,70.4705,22019.0
2025-03-24 10:00:00,71.05,71.08,71.05,71.06,32476.0,70.4804,70.5102,70.4804,70.4903,32476.0
2025-03-24 10:05:00,71.06,71.11,71.06,71.07,34699.0,70.4903,70.5399,70.4903,70.5002,34699.0
2025-03-24 10:10:00,71.06,71.12,71.06,71.11,25111.0,70.4903,70.5498,70.4903,70.5399,25111.0
2025-03-24 10:15:00,71.1,71.12,71.07,71.11,36161.0,70.53,70.5498,70.5002,70.5399,36161.0
2025-03-24 10:20:00,71.11,71.16,71.1,71.14,33735.0,70.5399,70.5895,70.53,70.5697,33735.0
2025-03-24 10:25:00,71.15,71.17,71.13,71.15,33728.0,70.5796,70.5994,70.5598,70.5796,33728.0
2025-03-24 10:30:00,71.14,71.15,71.07,71.08,43266.0,70.5697,70.5796,70.5002,70.5102,43266.0
2025-03-24 10:35:00,71.09,71.11,71.06,71.09,33065.0,70.5201,70.5399,70.4903,70.5201,33065.0
2025-03-24 10:40:00,71.09,71.12,71.07,71.09,27865.0,70.5201,70.5498,70.5002,70.5201,27865.0
2025-03-24 10:45:00,71.08,71.12,71.08,71.11,30988.0,70.5102,70.5498,70.5102,70.5399,30988.0
2025-03-24 10:50:00,71.11,71.15,71.09,71.15,27834.0,70.5399,70.5796,70.5201,70.5796,27834.0
2025-03-24 10:55:00,71.15,71.15,71.13,71.15,24865.0,70.5796,70.5796,70.5598,70.5796,24865.0
2025-03-24 11:00:00,71.15,71.17,71.11,71.17,22501.0,70.5796,70.5994,70.5399,70.5994,22501.0
2025-03-24 11:05:00,71.16,71.17,71.13,71.14,25569.0,70.5895,70.5994,70.5598,70.5697,25569.0
2025-03-24 11:10:00,71.14,71.15,71.11,71.12,24794.0,70.5697,70.5796,70.5399,70.5498,24794.0
2025-03-24 11:15:00,71.11,71.13,71.1,71.12,30229.0,70.5399,70.5598,70.53,70.5498,30229.0
2025-03-24 11:20:00,71.13,71.13,71.1,71.1,20547.0,70.5598,70.5598,70.53,70.53,20547.0
2025-03-24 11:25:00,71.09,71.1,71.05,71.07,18973.0,70.5201,70.53,70.4804,70.5002,18973.0
2025-03-24 11:30:00,71.07,71.08,71.05,71.06,17888.0,70.5002,70.5102,70.4804,70.4903,17888.0
2025-03-24 11:35:00,71.05,71.07,71.03,71.05,154280.0,70.4804,70.5002,70.4606,70.4804,154280.0
2025-03-24 11:40:00,71.05,71.1,71.04,71.09,31564.0,70.4804,70.53,70.4705,70.5201,31564.0
2025-03-24 11:45:00,71.09,71.11,71.05,71.05,23957.0,70.5201,70.5399,70.4804,70.4804,23957.0
2025-03-24 11:50:00,71.06,71.1,71.05,71.09,22161.0,70.4903,70.53,70.4804,70.5201,22161.0
2025-03-24 11:55:00,71.08,71.1,71.06,71.09,27636.0,70.5102,70.53,70.4903,70.5201,27636.0
2025-03-24 12:00:00,71.09,71.13,71.09,71.13,23308.0,70.5201,70.5598,70.5201,70.5598,23308.0
2025-03-24 12:05:00,71.13,71.18,71.12,71.17,13420.0,70.5598,70.6094,70.5498,70.5994,13420.0
2025-03-24 12:10:00,71.17,71.18,71.14,71.15,30636.0,70.5994,70.6094,70.5697,70.5796,30636.0
2025-03-24 12:15:00,71.15,71.16,71.13,71.14,23963.0,70.5796,70.5895,70.5598,70.5697,23963.0
2025-03-24 12:20:00,71.14,71.16,71.13,71.16,14053.0,70.5697,70.5895,70.5598,70.5895,14053.0
2025-03-24 12:25:00,71.16,71.16,71.04,71.04,29595.0,70.5895,70.5895,70.4705,70.4705,29595.0
2025-03-24 12:30:00,71.04,71.07,71.02,71.06,17722.0,70.4705,70.5002,70.4506,70.4903,17722.0
2025-03-24 12:35:00,71.05,71.08,71.04,71.06,37958.0,70.4804,70.5102,70.4705,70.4903,37958.0
2025-03-24 12:40:00,71.06,71.06,71.0,71.03,22285.0,70.4903,70.4903,70.4308,70.4606,22285.0
2025-03-24 12:45:00,71.03,71.04,71.0,71.02,21293.0,70.4606,70.4705,70.4308,70.4506,21293.0
2025-03-24 12:50:00,71.02,71.06,71.02,71.06,18028.0,70.4506,70.4903,70.4506,70.4903,18028.0
2025-03-24 12:55:00,71.06,71.06,71.01,71.02,19012.0,70.4903,70.4903,70.4407,70.4506,19012.0
2025-03-24 13:00:00,71.01,71.04,70.99,71.03,19302.0,70.4407,70.4705,70.4209,70.4606,19302.0
2025-03-24 13:05:00,71.03,71.05,71.01,71.03,26670.0,70.4606,70.4804,70.4407,70.4606,26670.0
2025-03-24 13:10:00,71.03,71.03,70.99,71.0,21781.0,70.4606,70.4606,70.4209,70.4308,21781.0
2025-03-24 13:15:00,71.0,71.03,70.99,71.02,42809.0,70.4308,70.4606,70.4209,70.4506,42809.0
2025-03-24 13:20:00,71.01,71.03,70.99,71.03,25225.0,70.4407,70.4606,70.4209,70.4606,25225.0
2025-03-24 13:25:00,71.03,71.06,71.03,71.06,16267.0,70.4606,70.4903,70.4606,70.4903,16267.0
2025-03-24 13:30:00,71.06,71.07,71.03,71.04,24240.0,70.4903,70.5002,70.4606,70.4705,24240.0
2025-03-24 13:35:00,71.03,71.04,71.0,71.04,27967.0,70.4606,70.4705,70.4308,70.4705,27967.0
2025-03-24 13:40:00,71.03,71.04,70.98,71.0,20061.0,70.4606,70.4705,70.411,70.4308,20061.0
2025-03-24 13:45:00,71.0,71.03,70.98,71.02,31741.0,70.4308,70.4606,70.411,70.4506,31741.0
2025-03-24 13:50:00,71.02,71.03,71.0,71.02,25415.0,70.4506,70.4606,70.4308,70.4506,25415.0
2025-03-24 13:55:00,71.02,71.02,70.98,71.02,17019.0,70.4506,70.4506,70.411,70.4506,17019.0
2025-03-24 14:00:00,71.02,71.02,70.96,70.97,28223.0,70.4506,70.4506,70.3911,70.401,28223.0
2025-03-24 14:05:00,70.97,70.99,70.96,70.97,19508.0,70.401,70.4209,70.3911,70.401,19508.0
2025-03-24 14:10:00,70.98,70.98,70.96,70.98,16938.0,70.411,70.411,70.3911,70.411,16938.0
2025-03-24 14:15:00,70.98,71.0,70.96,70.98,20206.0,70.411,70.4308,70.3911,70.411,20206.0
2025-03-24 14:20:00,70.98,70.98,70.95,70.98,22986.0,70.411,70.411,70.3812,70.411,22986.0
2025-03-24 14:25:00,70.97,70.99,70.94,70.94,156325.0,70.401,70.4209,70.3713,70.3713,156325.0
2025-03-24 14:30:00,70.95,70.97,70.94,70.95,33864.0,70.3812,70.401,70.3713,70.3812,33864.0
2025-03-24 14:35:00,70.95,71.02,70.94,71.0,57072.0,70.3812,70.4506,70.3713,70.4308,57072.0
2025-03-24 14:40:00,71.0,71.07,70.99,71.06,60876.0,70.4308,70.5002,70.4209,70.4903,60876.0
2025-03-24 14:45:00,71.07,71.1,71.03,71.06,92241.0,70.5002,70.53,70.4606,70.4903,92241.0
2025-03-24 14:50:00,71.06,71.08,71.06,71.08,21869.0,70.4903,70.5102,70.4903,70.5102,21869.0
2025-03-24 14:55:00,71.08,71.1,71.08,71.09,13176.0,70.5102,70.53,70.5102,70.5201,13176.0
2025-03-24 15:00:00,71.09,71.1,71.08,71.09,17391.0,70.5201,70.53,70.5102,70.5201,17391.0
2025-03-24 15:05:00,71.09,71.11,71.06,71.06,59575.0,70.5201,70.5399,70.4903,70.4903,59575.0
2025-03-24 15:10:00,71.06,71.07,71.05,71.06,41648.0,70.4903,70.5002,70.4804,70.4903,41648.0
2025-03-24 15:15:00,71.06,71.11,71.06,71.11,18250.0,70.4903,70.5399,70.4903,70.5399,18250.0
2025-03-24 15:20:00,71.11,71.12,71.09,71.12,29915.0,70.5399,70.5498,70.5201,70.5498,29915.0
2025-03-24 15:25:00,71.12,71.12,71.09,71.09,23779.0,70.5498,70.5498,70.5201,70.5201,23779.0
2025-03-24 15:30:00,71.09,71.11,71.09,71.09,38045.0,70.5201,70.5399,70.5201,70.5201,38045.0
2025-03-24 15:35:00,71.09,71.11,71.08,71.11,41466.0,70.5201,70.5399,70.5102,70.5399,41466.0
2025-03-24 15:40:00,71.11,71.12,71.09,71.11,34662.0,70.5399,70.5498,70.5201,70.5399,34662.0
2025-03-24 15:45:00,71.12,71.14,71.11,71.13,155785.0,70.5498,70.5697,70.5399,70.5598,155785.0
2025-03-24 15:50:00,71.12,71.13,71.09,71.12,106302.0,70.5498,70.5598,70.5201,70.5498,106302.0
2025-03-24 15:55:00,71.12,71.18,71.12,71.16,186435.0,70.5498,70.6094,70.5498,70.5895,186435.0
2025-03-25 09:30:00,71.29,71.38,71.29,71.37,97475.0,70.7185,70.8078,70.7185,70.7978,97475.0
2025-03-25 09:35:00,71.37,71.37,71.31,71.31,54786.0,70.7978,70.7978,70.7383,70.7383,54786.0
2025-03-25 09:40:00,71.31,71.33,71.28,71.31,41700.0,70.7383,70.7582,70.7086,70.7383,41700.0
2025-03-25 09:45:00,71.31,71.33,71.26,71.27,39153.0,70.7383,70.7582,70.6887,70.6986,39153.0
2025-03-25 09:50:00,71.26,71.27,71.23,71.23,49162.0,70.6887,70.6986,70.659,70.659,49162.0
2025-03-25 09:55:00,71.23,71.25,71.22,71.23,27250.0,70.659,70.6788,70.649,70.659,27250.0
2025-03-25 10:00:00,71.25,71.27,71.17,71.18,97661.0,70.6788,70.6986,70.5994,70.6094,97661.0
2025-03-25 10:05:00,71.19,71.24,71.18,71.2,22723.0,70.6193,70.6689,70.6094,70.6292,22723.0
2025-03-25 10:10:00,71.2,71.25,71.19,71.21,24534.0,70.6292,70.6788,70.6193,70.6391,24534.0
2025-03-25 10:15:00,71.21,71.22,71.18,71.21,21265.0,70.6391,70.649,70.6094,70.6391,21265.0
2025-03-25 10:20:00,71.21,71.26,71.19,71.26,12848.0,70.6391,70.6887,70.6193,70.6887,12848.0
2025-03-25 10:25:00,71.25,71.27,71.23,71.26,28385.0,70.6788,70.6986,70.659,70.6887,28385.0
2025-03-25 10:30:00,71.25,71.27,71.24,71.26,29101.0,70.6788,70.6986,70.6689,70.6887,29101.0
2025-03-25 10:35:00,71.26,71.29,71.26,71.28,30783.0,70.6887,70.7185,70.6887,70.7086,30783.0
2025-03-25 10:40:00,71.28,71.32,71.28,71.31,32549.0,70.7086,70.7482,70.7086,70.7383,32549.0
2025-03-25 10:45:00,71.31,71.33,71.3,71.33,24771.0,70.7383,70.7582,70.7284,70.7582,24771.0
2025-03-25 10:50:00,71.32,71.33,71.29,71.33,35836.0,70.7482,70.7582,70.7185,70.7582,35836.0
2025-03-25 10:55:00,71.32,71.33,71.31,71.33,146418.0,70.7482,70.7582,70.7383,70.7582,146418.0
2025-03-25 11:00:00,71.33,71.35,71.3,71.34,130749.0,70.7582,70.778,70.7284,70.7681,130749.0
2025-03-25 11:05:00,71.34,71.37,71.32,71.34,140198.0,70.7681,70.7978,70.7482,70.7681,140198.0
2025-03-25 11:10:00,71.34,71.38,71.34,71.37,94948.0,70.7681,70.8078,70.7681,70.7978,94948.0
2025-03-25 11:15:00,71.37,71.39,71.34,71.38,132967.0,70.7978,70.8177,70.7681,70.8078,132967.0
2025-03-25 11:20:00,71.38,71.4,71.37,71.4,99378.0,70.8078,70.8276,70.7978,70.8276,99378.0
2025-03-25 11:25:00,71.4,71.42,71.39,71.42,103539.0,70.8276,70.8474,70.8177,70.8474,103539.0
2025-03-25 11:30:00,71.42,71.42,71.36,71.38,86924.0,70.8474,70.8474,70.7879,70.8078,86924.0
2025-03-25 11:35:00,71.38,71.38,71.35,71.37,145142.0,70.8078,70.8078,70.778,70.7978,145142.0
2025-03-25 11:40:00,71.37,71.38,71.34,71.37,87956.0,70.7978,70.8078,70.7681,70.7978,87956.0
2025-03-25 11:45:00,71.36,71.37,71.32,71.33,67990.0,70.7879,70.7978,70.7482,70.7582,67990.0
2025-03-25 11:50:00,71.33,71.36,71.31,71.33,88628.0,70.7582,70.7879,70.7383,70.7582,88628.0
2025-03-25 11:55:00,71.33,71.34,71.31,71.34,99601.0,70.7582,70.7681,70.7383,70.7681,99601.0
2025-03-25 12:00:00,71.33,71.38,71.33,71.38,89108.0,70.7582,70.8078,70.7582,70.8078,89108.0
2025-03-25 12:05:00,71.38,71.42,71.37,71.42,114787.0,70.8078,70.8474,70.7978,70.8474,114787.0
2025-03-25 12:10:00,71.42,71.45,71.41,71.44,63997.0,70.8474,70.8772,70.8375,70.8673,63997.0
2025-03-25 12:15:00,71.44,71.45,71.41,71.42,92886.0,70.8673,70.8772,70.8375,70.8474,92886.0
2025-03-25 12:20:00,71.42,71.49,71.42,71.48,79726.0,70.8474,70.9169,70.8474,70.907,79726.0
2025-03-25 12:25:00,71.48,71.51,71.48,71.51,96512.0,70.907,70.9367,70.907,70.9367,96512.0
2025-03-25 12:30:00,71.51,71.52,71.49,71.51,86771.0,70.9367,70.9466,70.9169,70.9367,86771.0
2025-03-25 12:35:00,71.51,71.52,71.49,71.5,93641.0,70.9367,70.9466,70.9169,70.9268,93641.0
2025-03-25 12:40:00,71.51,71.53,71.5,71.51,83765.0,70.9367,70.9566,70.9268,70.9367,83765.0
2025-03-25 12:45:00,71.52,71.53,71.49,71.53,69667.0,70.9466,70.9566,70.9169,70.9566,69667.0
2025-03-25 12:50:00,71.53,71.53,71.5,71.53,68717.0,70.9566,70.9566,70.9268,70.9566,68717.0
2025-03-25 12:55:00,71.53,71.54,71.52,71.53,57831.0,70.9566,70.9665,70.9466,70.9566,57831.0
2025-03-25 13:00:00,71.53,71.55,71.51,71.55,77520.0,70.9566,70.9764,70.9367,70.9764,77520.0
2025-03-25 13:05:00,71.55,71.57,71.54,71.57,56392.0,70.9764,70.9962,70.9665,70.9962,56392.0
2025-03-25 13:10:00,71.56,71.57,71.54,71.55,64376.0,70.9863,70.9962,70.9665,70.9764,64376.0
2025-03-25 13:15:00,71.55,71.56,71.53,71.56,51049.0,70.9764,70.9863,70.9566,70.9863,51049.0
2025-03-25 13:20:00,71.55,71.56,71.52,71.53,90126.0,70.9764,70.9863,70.9466,70.9566,90126.0
2025-03-25 13:25:00,71.52,71.52,71.49,71.5,87121.0,70.9466,70.9466,70.9169,70.9268,87121.0
2025-03-25 13:30:00,71.5,71.55,71.49,71.55,67531.0,70.9268,70.9764,70.9169,70.9764,67531.0
2025-03-25 13:35:00,71.55,71.56,71.53,71.56,83621.0,70.9764,70.9863,70.9566,70.9863,83621.0
2025-03-25 13:40:00,71.56,71.58,71.55,71.56,78494.0,70.9863,71.0062,70.9764,70.9863,78494.0
2025-03-25 13:45:00,71.56,71.57,71.54,71.55,92947.0,70.9863,70.9962,70.9665,70.9764,92947.0
2025-03-25 13:50:00,71.55,71.57,71.54,71.56,340324.0,70.9764,70.9962,70.9665,70.9863,340324.0
2025-03-25 13:55:00,71.57,71.58,71.56,71.56,121098.0,70.9962,71.0062,70.9863,70.9863,121098.0
2025-03-25 14:00:00,71.56,71.58,71.55,71.58,175570.0,70.9863,71.0062,70.9764,71.0062,175570.0
2025-03-25 14:05:00,71.58,71.58,71.54,71.57,229646.0,71.0062,71.0062,70.9665,70.9962,229646.0
2025-03-25 14:10:00,71.56,71.62,71.56,71.61,173527.0,70.9863,71.0458,70.9863,71.0359,173527.0
2025-03-25 14:15:00,71.61,71.62,71.59,71.61,141607.0,71.0359,71.0458,71.0161,71.0359,141607.0
2025-03-25 14:20:00,71.61,71.62,71.6,71.6,170986.0,71.0359,71.0458,71.026,71.026,170986.0
2025-03-25 14:25:00,71.6,71.61,71.57,71.59,156989.0,71.026,71.0359,70.9962,71.0161,156989.0
2025-03-25 14:30:00,71.59,71.61,71.58,71.61,173728.0,71.0161,71.0359,71.0062,71.0359,173728.0
2025-03-25 14:35:00,71.61,71.62,71.59,71.6,162267.0,71.0359,71.0458,71.0161,71.026,162267.0
2025-03-25 14:40:00,71.59,71.6,71.53,71.56,213326.0,71.0161,71.026,70.9566,70.9863,213326.0
2025-03-25 14:45:00,71.56,71.56,71.53,71.53,279335.0,70.9863,70.9863,70.9566,70.9566,279335.0
2025-03-25 14:50:00,71.54,71.59,71.53,71.59,243695.0,70.9665,71.0161,70.9566,71.0161,243695.0
2025-03-25 14:55:00,71.59,71.61,71.58,71.59,207009.0,71.0161,71.0359,71.0062,71.0161,207009.0
2025-03-25 15:00:00,71.59,71.6,71.57,71.59,135519.0,71.0161,71.026,70.9962,71.0161,135519.0
2025-03-25 15:05:00,71.59,71.61,71.58,71.61,63433.0,71.0161,71.0359,71.0062,71.0359,63433.0
2025-03-25 15:10:00,71.61,71.64,71.58,71.59,145259.0,71.0359,71.0657,71.0062,71.0161,145259.0
2025-03-25 15:15:00,71.59,71.61,71.58,71.61,255599.0,71.0161,71.0359,71.0062,71.0359,255599.0
2025-03-25 15:20:00,71.61,71.62,71.59,71.61,202418.0,71.0359,71.0458,71.0161,71.0359,202418.0
2025-03-25 15:25:00,71.61,71.61,71.58,71.59,86865.0,71.0359,71.0359,71.0062,71.0161,86865.0
2025-03-25 15:30:00,71.59,71.64,71.58,71.63,140786.0,71.0161,71.0657,71.0062,71.0558,140786.0
2025-03-25 15:35:00,71.63,71.65,71.59,71.64,145771.0,71.0558,71.0756,71.0161,71.0657,145771.0
2025-03-25 15:40:00,71.64,71.68,71.63,71.67,134897.0,71.0657,71.1053,71.0558,71.0954,134897.0
2025-03-25 15:45:00,71.67,71.72,71.67,71.7,146913.0,71.0954,71.145,71.0954,71.1252,146913.0
2025-03-25 15:50:00,71.7,71.73,71.65,71.72,267398.0,71.1252,71.1549,71.0756,71.145,267398.0
2025-03-25 15:55:00,71.72,71.72,71.63,71.67,664147.0,71.145,71.145,71.0558,71.0954,664147.0
2025-03-26 09:30:00,71.18,71.24,71.13,71.2,194100.0,70.6094,70.6689,70.5598,70.6292,194100.0
2025-03-26 09:35:00,71.21,71.26,71.2,71.23,178688.0,70.6391,70.6887,70.6292,70.659,178688.0
2025-03-26 09:40:00,71.22,71.24,71.2,71.23,122957.0,70.649,70.6689,70.6292,70.659,122957.0
2025-03-26 09:45:00,71.23,71.24,71.17,71.17,107681.0,70.659,70.6689,70.5994,70.5994,107681.0
2025-03-26 09:50:00,71.17,71.19,71.14,71.17,109273.0,70.5994,70.6193,70.5697,70.5994,109273.0
2025-03-26 09:55:00,71.17,71.18,71.1,71.1,123297.0,70.5994,70.6094,70.53,70.53,123297.0
2025-03-26 10:00:00,71.1,71.17,71.08,71.15,158421.0,70.53,70.5994,70.5102,70.5796,158421.0
2025-03-26 10:05:00,71.14,71.18,71.11,71.12,105718.0,70.5697,70.6094,70.5399,70.5498,105718.0
2025-03-26 10:10:00,71.13,71.17,71.12,71.17,76428.0,70.5598,70.5994,70.5498,70.5994,76428.0
2025-03-26 10:15:00,71.17,71.19,71.08,71.09,126046.0,70.5994,70.6193,70.5102,70.5201,126046.0
2025-03-26 10:20:00,71.09,71.09,71.02,71.04,171692.0,70.5201,70.5201,70.4506,70.4705,171692.0
2025-03-26 10:25:00,71.05,71.07,71.03,71.04,59665.0,70.4804,70.5002,70.4606,70.4705,59665.0
2025-03-26 10:30:00,71.03,71.06,71.03,71.05,79480.0,70.4606,70.4903,70.4606,70.4804,79480.0
2025-03-26 10:35:00,71.05,71.09,71.04,71.09,77508.0,70.4804,70.5201,70.4705,70.5201,77508.0
2025-03-26 10:40:00,71.08,71.09,71.06,71.06,43149.0,70.5102,70.5201,70.4903,70.4903,43149.0
2025-03-26 10:45:00,71.07,71.09,71.04,71.06,67781.0,70.5002,70.5201,70.4705,70.4903,67781.0
2025-03-26 10:50:00,71.06,71.09,71.06,71.07,71895.0,70.4903,70.5201,70.4903,70.5002,71895.0
2025-03-26 10:55:00,71.08,71.09,71.05,71.08,72184.0,70.5102,70.5201,70.4804,70.5102,72184.0
2025-03-26 11:00:00,71.08,71.08,71.06,71.08,50711.0,70.5102,70.5102,70.4903,70.5102,50711.0
2025-03-26 11:05:00,71.07,71.09,71.07,71.08,56203.0,70.5002,70.5201,70.5002,70.5102,56203.0
2025-03-26 11:10:00,71.08,71.1,71.05,71.09,51257.0,70.5102,70.53,70.4804,70.5201,51257.0
2025-03-26 11:15:00,71.09,71.09,71.03,71.03,47801.0,70.5201,70.5201,70.4606,70.4606,47801.0
2025-03-26 11:20:00,71.04,71.04,70.98,70.99,62206.0,70.4705,70.4705,70.411,70.4209,62206.0
2025-03-26 11:25:00,70.99,70.99,70.9,70.95,142020.0,70.4209,70.4209,70.3316,70.3812,142020.0
2025-03-26 11:30:00,70.97,70.99,70.94,70.95,61649.0,70.401,70.4209,70.3713,70.3812,61649.0
2025-03-26 11:35:00,70.96,71.01,70.96,71.01,46921.0,70.3911,70.4407,70.3911,70.4407,46921.0
2025-03-26 11:40:00,71.01,71.03,70.97,70.98,107082.0,70.4407,70.4606,70.401,70.411,107082.0
2025-03-26 11:45:00,70.98,70.99,70.95,70.95,82818.0,70.411,70.4209,70.3812,70.3812,82818.0
2025-03-26 11:50:00,70.95,70.96,70.91,70.95,53709.0,70.3812,70.3911,70.3415,70.3812,53709.0
2025-03-26 11:55:00,70.94,70.96,70.85,70.85,147009.0,70.3713,70.3911,70.282,70.282,147009.0
2025-03-26 12:00:00,70.85,70.87,70.83,70.85,98112.0,70.282,70.3018,70.2622,70.282,98112.0
2025-03-26 12:05:00,70.86,70.88,70.81,70.83,154925.0,70.2919,70.3118,70.2423,70.2622,154925.0
2025-03-26 12:10:00,70.83,70.87,70.82,70.86,70782.0,70.2622,70.3018,70.2522,70.2919,70782.0
2025-03-26 12:15:00,70.86,70.87,70.82,70.86,58650.0,70.2919,70.3018,70.2522,70.2919,58650.0
2025-03-26 12:20:00,70.86,70.87,70.83,70.84,36140.0,70.2919,70.3018,70.2622,70.2721,36140.0
2025-03-26 12:25:00,70.84,70.88,70.84,70.87,61196.0,70.2721,70.3118,70.2721,70.3018,61196.0
2025-03-26 12:30:00,70.87,70.88,70.85,70.87,45402.0,70.3018,70.3118,70.282,70.3018,45402.0
2025-03-26 12:35:00,70.88,70.91,70.87,70.89,67850.0,70.3118,70.3415,70.3018,70.3217,67850.0
2025-03-26 12:40:00,70.89,70.91,70.87,70.88,40168.0,70.3217,70.3415,70.3018,70.3118,40168.0
2025-03-26 12:45:00,70.88,70.92,70.87,70.92,47545.0,70.3118,70.3514,70.3018,70.3514,47545.0
2025-03-26 12:50:00,70.92,70.92,70.84,70.86,67188.0,70.3514,70.3514,70.2721,70.2919,67188.0
2025-03-26 12:55:00,70.85,70.85,70.82,70.84,48905.0,70.282,70.282,70.2522,70.2721,48905.0
2025-03-26 13:00:00,70.84,70.87,70.84,70.84,57215.0,70.2721,70.3018,70.2721,70.2721,57215.0
2025-03-26 13:05:00,70.84,70.84,70.82,70.84,71070.0,70.2721,70.2721,70.2522,70.2721,71070.0
2025-03-26 13:10:00,70.83,70.85,70.81,70.83,63227.0,70.2622,70.282,70.2423,70.2622,63227.0
2025-03-26 13:15:00,70.82,70.83,70.77,70.78,49270.0,70.2522,70.2622,70.2026,70.2126,49270.0
2025-03-26 13:20:00,70.78,70.8,70.75,70.79,28585.0,70.2126,70.2324,70.1828,70.2225,28585.0
2025-03-26 13:25:00,70.78,70.79,70.76,70.78,41227.0,70.2126,70.2225,70.1927,70.2126,41227.0
2025-03-26 13:30:00,70.77,70.78,70.73,70.73,38775.0,70.2026,70.2126,70.163,70.163,38775.0
2025-03-26 13:35:00,70.74,70.78,70.74,70.76,86383.0,70.1729,70.2126,70.1729,70.1927,86383.0
2025-03-26 13:40:00,70.77,70.81,70.76,70.76,77793.0,70.2026,70.2423,70.1927,70.1927,77793.0
2025-03-26 13:45:00,70.76,70.78,70.74,70.78,37213.0,70.1927,70.2126,70.1729,70.2126,37213.0
2025-03-26 13:50:00,70.78,70.79,70.76,70.78,40927.0,70.2126,70.2225,70.1927,70.2126,40927.0
2025-03-26 13:55:00,70.77,70.79,70.76,70.77,30490.0,70.2026,70.2225,70.1927,70.2026,30490.0
2025-03-26 14:00:00,70.77,70.82,70.77,70.8,24788.0,70.2026,70.2522,70.2026,70.2324,24788.0
2025-03-26 14:05:00,70.8,70.81,70.77,70.8,51531.0,70.2324,70.2423,70.2026,70.2324,51531.0
2025-03-26 14:10:00,70.8,70.81,70.79,70.79,50012.0,70.2324,70.2423,70.2225,70.2225,50012.0
2025-03-26 14:15:00,70.8,70.83,70.79,70.79,43976.0,70.2324,70.2622,70.2225,70.2225,43976.0
2025-03-26 14:20:00,70.79,70.82,70.78,70.82,32202.0,70.2225,70.2522,70.2126,70.2522,32202.0
2025-03-26 14:25:00,70.82,70.83,70.78,70.8,31895.0,70.2522,70.2622,70.2126,70.2324,31895.0
2025-03-26 14:30:00,70.8,70.81,70.79,70.79,20042.0,70.2324,70.2423,70.2225,70.2225,20042.0
2025-03-26 14:35:00,70.79,70.81,70.79,70.8,30937.0,70.2225,70.2423,70.2225,70.2324,30937.0
2025-03-26 14:40:00,70.81,70.82,70.78,70.78,35249.0,70.2423,70.2522,70.2126,70.2126,35249.0
2025-03-26 14:45:00,70.79,70.8,70.74,70.74,32878.0,70.2225,70.2324,70.1729,70.1729,32878.0
2025-03-26 14:50:00,70.75,70.76,70.72,70.73,42900.0,70.1828,70.1927,70.153,70.163,42900.0
2025-03-26 14:55:00,70.74,70.74,70.71,70.72,52542.0,70.1729,70.1729,70.1431,70.153,52542.0
2025-03-26 15:00:00,70.72,70.75,70.7,70.7,39519.0,70.153,70.1828,70.1332,70.1332,39519.0
2025-03-26 15:05:00,70.7,70.71,70.68,70.7,24805.0,70.1332,70.1431,70.1134,70.1332,24805.0
2025-03-26 15:10:00,70.7,70.71,70.69,70.7,21063.0,70.1332,70.1431,70.1233,70.1332,21063.0
2025-03-26 15:15:00,70.7,70.74,70.7,70.74,31838.0,70.1332,70.1729,70.1332,70.1729,31838.0
2025-03-26 15:20:00,70.73,70.75,70.7,70.7,33889.0,70.163,70.1828,70.1332,70.1332,33889.0
2025-03-26 15:25:00,70.7,70.71,70.68,70.69,25609.0,70.1332,70.1431,70.1134,70.1233,25609.0
2025-03-26 15:30:00,70.69,70.72,70.68,70.71,45772.0,70.1233,70.153,70.1134,70.1431,45772.0
2025-03-26 15:35:00,70.72,70.73,70.69,70.7,27689.0,70.153,70.163,70.1233,70.1332,27689.0
2025-03-26 15:40:00,70.7,70.74,70.69,70.73,52045.0,70.1332,70.1729,70.1233,70.163,52045.0
2025-03-26 15:45:00,70.73,70.79,70.73,70.78,80150.0,70.163,70.2225,70.163,70.2126,80150.0
2025-03-26 15:50:00,70.78,70.81,70.77,70.8,117885.0,70.2126,70.2423,70.2026,70.2324,117885.0
2025-03-26 15:55:00,70.79,70.8,70.71,70.75,292721.0,70.2225,70.2324,70.1431,70.1828,292721.0
2025-03-27 09:30:00,70.73,70.83,70.64,70.64,143475.0,70.163,70.2622,70.0737,70.0737,143475.0
2025-03-27 09:35:00,70.64,70.65,70.58,70.59,149534.0,70.0737,70.0836,70.0142,70.0241,149534.0
2025-03-27 09:40:00,70.59,70.6,70.51,70.56,105771.0,70.0241,70.034,69.9447,69.9943,105771.0
2025-03-27 09:45:00,70.56,70.62,70.55,70.61,151998.0,69.9943,70.0538,69.9844,70.0439,151998.0
2025-03-27 09:50:00,70.61,70.69,70.6,70.68,182640.0,70.0439,70.1233,70.034,70.1134,182640.0
2025-03-27 09:55:00,70.67,70.68,70.64,70.66,44856.0,70.1034,70.1134,70.0737,70.0935,44856.0
2025-03-27 10:00:00,70.65,70.72,70.64,70.7,178874.0,70.0836,70.153,70.0737,70.1332,178874.0
2025-03-27 10:05:00,70.7,70.72,70.66,70.68,97067.0,70.1332,70.153,70.0935,70.1134,97067.0
2025-03-27 10:10:00,70.67,70.71,70.62,70.7,47037.0,70.1034,70.1431,70.0538,70.1332,47037.0
2025-03-27 10:15:00,70.7,70.71,70.67,70.7,29184.0,70.1332,70.1431,70.1034,70.1332,29184.0
2025-03-27 10:20:00,70.7,70.7,70.64,70.66,28145.0,70.1332,70.1332,70.0737,70.0935,28145.0
2025-03-27 10:25:00,70.66,70.7,70.65,70.7,23292.0,70.0935,70.1332,70.0836,70.1332,23292.0
2025-03-27 10:30:00,70.71,70.74,70.7,70.74,48007.0,70.1431,70.1729,70.1332,70.1729,48007.0
2025-03-27 10:35:00,70.74,70.83,70.73,70.83,25054.0,70.1729,70.2622,70.163,70.2622,25054.0
2025-03-27 10:40:00,70.83,70.84,70.8,70.81,23478.0,70.2622,70.2721,70.2324,70.2423,23478.0
2025-03-27 10:45:00,70.8,70.83,70.79,70.81,30489.0,70.2324,70.2622,70.2225,70.2423,30489.0
2025-03-27 10:50:00,70.81,70.84,70.79,70.82,50910.0,70.2423,70.2721,70.2225,70.2522,50910.0
2025-03-27 10:55:00,70.82,70.83,70.79,70.82,17225.0,70.2522,70.2622,70.2225,70.2522,17225.0
2025-03-27 11:00:00,70.83,70.83,70.8,70.81,18997.0,70.2622,70.2622,70.2324,70.2423,18997.0
2025-03-27 11:05:00,70.81,70.83,70.79,70.79,18396.0,70.2423,70.2622,70.2225,70.2225,18396.0
2025-03-27 11:10:00,70.79,70.84,70.79,70.84,35365.0,70.2225,70.2721,70.2225,70.2721,35365.0
2025-03-27 11:15:00,70.83,70.84,70.8,70.83,25550.0,70.2622,70.2721,70.2324,70.2622,25550.0
2025-03-27 11:20:00,70.81,70.82,70.78,70.79,19495.0,70.2423,70.2522,70.2126,70.2225,19495.0
2025-03-27 11:25:00,70.79,70.8,70.78,70.78,15355.0,70.2225,70.2324,70.2126,70.2126,15355.0
2025-03-27 11:30:00,70.78,70.79,70.76,70.77,36013.0,70.2126,70.2225,70.1927,70.2026,36013.0
2025-03-27 11:35:00,70.78,70.79,70.73,70.75,18923.0,70.2126,70.2225,70.163,70.1828,18923.0
2025-03-27 11:40:00,70.75,70.77,70.72,70.75,26697.0,70.1828,70.2026,70.153,70.1828,26697.0
2025-03-27 11:45:00,70.75,70.75,70.71,70.72,59569.0,70.1828,70.1828,70.1431,70.153,59569.0
2025-03-27 11:50:00,70.72,70.74,70.68,70.7,52122.0,70.153,70.1729,70.1134,70.1332,52122.0
2025-03-27 11:55:00,70.69,70.69,70.62,70.64,68647.0,70.1233,70.1233,70.0538,70.0737,68647.0
2025-03-27 12:00:00,70.64,70.69,70.62,70.69,50663.0,70.0737,70.1233,70.0538,70.1233,50663.0
2025-03-27 12:05:00,70.69,70.72,70.69,70.71,50272.0,70.1233,70.153,70.1233,70.1431,50272.0
2025-03-27 12:10:00,70.72,70.72,70.69,70.7,19630.0,70.153,70.153,70.1233,70.1332,19630.0
2025-03-27 12:15:00,70.7,70.79,70.7,70.78,17964.0,70.1332,70.2225,70.1332,70.2126,17964.0
2025-03-27 12:20:00,70.78,70.8,70.76,70.77,18272.0,70.2126,70.2324,70.1927,70.2026,18272.0
2025-03-27 12:25:00,70.76,70.8,70.74,70.8,76747.0,70.1927,70.2324,70.1729,70.2324,76747.0
2025-03-27 12:30:00,70.8,70.82,70.78,70.79,107386.0,70.2324,70.2522,70.2126,70.2225,107386.0
2025-03-27 12:35:00,70.78,70.8,70.75,70.78,188021.0,70.2126,70.2324,70.1828,70.2126,188021.0
2025-03-27 12:40:00,70.78,70.78,70.75,70.76,17946.0,70.2126,70.2126,70.1828,70.1927,17946.0
2025-03-27 12:45:00,70.76,70.77,70.68,70.69,21181.0,70.1927,70.2026,70.1134,70.1233,21181.0
2025-03-27 12:50:00,70.68,70.69,70.65,70.66,33946.0,70.1134,70.1233,70.0836,70.0935,33946.0
2025-03-27 12:55:00,70.66,70.66,70.61,70.62,16784.0,70.0935,70.0935,70.0439,70.0538,16784.0
2025-03-27 13:00:00,70.62,70.65,70.61,70.64,15126.0,70.0538,70.0836,70.0439,70.0737,15126.0
2025-03-27 13:05:00,70.65,70.66,70.62,70.63,10077.0,70.0836,70.0935,70.0538,70.0638,10077.0
2025-03-27 13:10:00,70.63,70.66,70.61,70.65,19563.0,70.0638,70.0935,70.0439,70.0836,19563.0
2025-03-27 13:15:00,70.65,70.66,70.63,70.64,20080.0,70.0836,70.0935,70.0638,70.0737,20080.0
2025-03-27 13:20:00,70.64,70.64,70.6,70.61,19606.0,70.0737,70.0737,70.034,70.0439,19606.0
2025-03-27 13:25:00,70.6,70.6,70.55,70.56,25816.0,70.034,70.034,69.9844,69.9943,25816.0
2025-03-27 13:30:00,70.56,70.59,70.56,70.56,12610.0,69.9943,70.0241,69.9943,69.9943,12610.0
2025-03-27 13:35:00,70.56,70.58,70.54,70.56,41767.0,69.9943,70.0142,69.9745,69.9943,41767.0
2025-03-27 13:40:00,70.56,70.58,70.56,70.56,10243.0,69.9943,70.0142,69.9943,69.9943,10243.0
2025-03-27 13:45:00,70.56,70.62,70.56,70.61,12573.0,69.9943,70.0538,69.9943,70.0439,12573.0
2025-03-27 13:50:00,70.61,70.63,70.55,70.56,14309.0,70.0439,70.0638,69.9844,69.9943,14309.0
2025-03-27 13:55:00,70.56,70.57,70.55,70.56,12617.0,69.9943,70.0042,69.9844,69.9943,12617.0
2025-03-27 14:00:00,70.56,70.61,70.56,70.61,18131.0,69.9943,70.0439,69.9943,70.0439,18131.0
2025-03-27 14:05:00,70.61,70.64,70.61,70.64,19160.0,70.0439,70.0737,70.0439,70.0737,19160.0
2025-03-27 14:10:00,70.63,70.66,70.62,70.66,12674.0,70.0638,70.0935,70.0538,70.0935,12674.0
2025-03-27 14:15:00,70.66,70.68,70.64,70.65,21944.0,70.0935,70.1134,70.0737,70.0836,21944.0
2025-03-27 14:20:00,70.65,70.66,70.61,70.61,38772.0,70.0836,70.0935,70.0439,70.0439,38772.0
2025-03-27 14:25:00,70.62,70.63,70.6,70.61,27068.0,70.0538,70.0638,70.034,70.0439,27068.0
2025-03-27 14:30:00,70.61,70.63,70.6,70.63,38638.0,70.0439,70.0638,70.034,70.0638,38638.0
2025-03-27 14:35:00,70.63,70.67,70.62,70.67,25458.0,70.0638,70.1034,70.0538,70.1034,25458.0
2025-03-27 14:40:00,70.67,70.69,70.66,70.67,37249.0,70.1034,70.1233,70.0935,70.1034,37249.0
2025-03-27 14:45:00,70.67,70.68,70.66,70.67,19286.0,70.1034,70.1134,70.0935,70.1034,19286.0
2025-03-27 14:50:00,70.67,70.67,70.64,70.66,28136.0,70.1034,70.1034,70.0737,70.0935,28136.0
2025-03-27 14:55:00,70.66,70.66,70.58,70.59,50197.0,70.0935,70.0935,70.0142,70.0241,50197.0
2025-03-27 15:00:00,70.59,70.64,70.58,70.62,36393.0,70.0241,70.0737,70.0142,70.0538,36393.0
2025-03-27 15:05:00,70.62,70.64,70.6,70.64,27139.0,70.0538,70.0737,70.034,70.0737,27139.0
2025-03-27 15:10:00,70.64,70.66,70.63,70.66,41401.0,70.0737,70.0935,70.0638,70.0935,41401.0
2025-03-27 15:15:00,70.67,70.68,70.66,70.67,22464.0,70.1034,70.1134,70.0935,70.1034,22464.0
2025-03-27 15:20:00,70.68,70.69,70.66,70.69,38263.0,70.1134,70.1233,70.0935,70.1233,38263.0
2025-03-27 15:25:00,70.69,70.69,70.66,70.67,44040.0,70.1233,70.1233,70.0935,70.1034,44040.0
2025-03-27 15:30:00,70.67,70.67,70.64,70.67,63992.0,70.1034,70.1034,70.0737,70.1034,63992.0
2025-03-27 15:35:00,70.67,70.68,70.64,70.67,51530.0,70.1034,70.1134,70.0737,70.1034,51530.0
2025-03-27 15:40:00,70.67,70.68,70.63,70.67,76279.0,70.1034,70.1134,70.0638,70.1034,76279.0
2025-03-27 15:45:00,70.67,70.7,70.66,70.69,66067.0,70.1034,70.1332,70.0935,70.1233,66067.0
2025-03-27 15:50:00,70.68,70.69,70.62,70.66,206381.0,70.1134,70.1233,70.0538,70.0935,206381.0
2025-03-27 15:55:00,70.66,70.68,70.62,70.65,336601.0,70.0935,70.1134,70.0538,70.0836,336601.0
2025-03-28 09:30:00,69.36,69.54,69.3,69.52,158970.0,68.8039,68.9825,68.7444,68.9627,158970.0
2025-03-28 09:35:00,69.52,69.6,69.51,69.59,80287.0,68.9627,69.042,68.9527,69.0321,80287.0
2025-03-28 09:40:00,69.59,69.59,69.48,69.48,123294.0,69.0321,69.0321,68.923,68.923,123294.0
2025-03-28 09:45:00,69.48,69.48,69.42,69.44,69559.0,68.923,68.923,68.8635,68.8833,69559.0
2025-03-28 09:50:00,69.44,69.48,69.42,69.47,24935.0,68.8833,68.923,68.8635,68.9131,24935.0
2025-03-28 09:55:00,69.47,69.47,69.38,69.4,30141.0,68.9131,68.9131,68.8238,68.8436,30141.0
2025-03-28 10:00:00,69.39,69.48,69.34,69.45,91857.0,68.8337,68.923,68.7841,68.8932,91857.0
2025-03-28 10:05:00,69.45,69.46,69.32,69.34,42669.0,68.8932,68.9031,68.7643,68.7841,42669.0
2025-03-28 10:10:00,69.34,69.36,69.28,69.3,26843.0,68.7841,68.8039,68.7246,68.7444,26843.0
2025-03-28 10:15:00,69.29,69.31,69.26,69.27,60896.0,68.7345,68.7543,68.7048,68.7147,60896.0
2025-03-28 10:20:00,69.28,69.3,69.23,69.28,73545.0,68.7246,68.7444,68.675,68.7246,73545.0
2025-03-28 10:25:00,69.27,69.28,69.22,69.23,66999.0,68.7147,68.7246,68.6651,68.675,66999.0
2025-03-28 10:30:00,69.23,69.27,69.13,69.17,153775.0,68.675,68.7147,68.5758,68.6155,153775.0
2025-03-28 10:35:00,69.18,69.18,69.1,69.17,132585.0,68.6254,68.6254,68.546,68.6155,132585.0
2025-03-28 10:40:00,69.17,69.19,69.12,69.17,1851634.0,68.6155,68.6353,68.5659,68.6155,1851634.0
2025-03-28 10:45:00,69.17,69.17,69.08,69.11,79196.0,68.6155,68.6155,68.5262,68.556,79196.0
2025-03-28 10:50:00,69.11,69.14,69.1,69.14,31089.0,68.556,68.5857,68.546,68.5857,31089.0
2025-03-28 10:55:00,69.14,69.14,69.09,69.13,251873.0,68.5857,68.5857,68.5361,68.5758,251873.0
2025-03-28 11:00:00,69.13,69.13,69.04,69.07,44094.0,68.5758,68.5758,68.4865,68.5163,44094.0
2025-03-28 11:05:00,69.07,69.11,69.07,69.09,46664.0,68.5163,68.556,68.5163,68.5361,46664.0
2025-03-28 11:10:00,69.1,69.19,69.1,69.19,152292.0,68.546,68.6353,68.546,68.6353,152292.0
2025-03-28 11:15:00,69.18,69.23,69.16,69.2,102295.0,68.6254,68.675,68.6056,68.6452,102295.0
2025-03-28 11:20:00,69.2,69.23,69.18,69.2,55213.0,68.6452,68.675,68.6254,68.6452,55213.0
2025-03-28 11:25:00,69.21,69.28,69.21,69.28,78728.0,68.6552,68.7246,68.6552,68.7246,78728.0
2025-03-28 11:30:00,69.28,69.32,69.27,69.31,25789.0,68.7246,68.7643,68.7147,68.7543,25789.0
2025-03-28 11:35:00,69.31,69.31,69.28,69.29,41530.0,68.7543,68.7543,68.7246,68.7345,41530.0
2025-03-28 11:40:00,69.29,69.3,69.21,69.22,14773.0,68.7345,68.7444,68.6552,68.6651,14773.0
2025-03-28 11:45:00,69.22,69.23,69.17,69.2,19239.0,68.6651,68.675,68.6155,68.6452,19239.0
2025-03-28 11:50:00,69.2,69.21,69.15,69.15,14551.0,68.6452,68.6552,68.5956,68.5956,14551.0
2025-03-28 11:55:00,69.15,69.16,69.11,69.12,18304.0,68.5956,68.6056,68.556,68.5659,18304.0
2025-03-28 12:00:00,69.12,69.19,69.11,69.19,54614.0,68.5659,68.6353,68.556,68.6353,54614.0
2025-03-28 12:05:00,69.19,69.21,69.18,69.2,86944.0,68.6353,68.6552,68.6254,68.6452,86944.0
2025-03-28 12:10:00,69.2,69.2,69.17,69.17,38217.0,68.6452,68.6452,68.6155,68.6155,38217.0
2025-03-28 12:15:00,69.17,69.18,69.12,69.13,200525.0,68.6155,68.6254,68.5659,68.5758,200525.0
2025-03-28 12:20:00,69.13,69.13,69.1,69.11,11905.0,68.5758,68.5758,68.546,68.556,11905.0
2025-03-28 12:25:00,69.11,69.13,69.1,69.11,26734.0,68.556,68.5758,68.546,68.556,26734.0
2025-03-28 12:30:00,69.12,69.16,69.11,69.14,31306.0,68.5659,68.6056,68.556,68.5857,31306.0
2025-03-28 12:35:00,69.14,69.17,69.13,69.15,39594.0,68.5857,68.6155,68.5758,68.5956,39594.0
2025-03-28 12:40:00,69.15,69.17,69.12,69.12,27768.0,68.5956,68.6155,68.5659,68.5659,27768.0
2025-03-28 12:45:00,69.13,69.15,69.11,69.14,23532.0,68.5758,68.5956,68.556,68.5857,23532.0
2025-03-28 12:50:00,69.14,69.17,69.13,69.15,21750.0,68.5857,68.6155,68.5758,68.5956,21750.0
2025-03-28 12:55:00,69.15,69.15,69.07,69.08,26711.0,68.5956,68.5956,68.5163,68.5262,26711.0
2025-03-28 13:00:00,69.08,69.08,69.03,69.03,18408.0,68.5262,68.5262,68.4766,68.4766,18408.0
2025-03-28 13:05:00,69.04,69.04,69.0,69.02,27655.0,68.4865,68.4865,68.4468,68.4667,27655.0
2025-03-28 13:10:00,69.03,69.04,69.01,69.01,35951.0,68.4766,68.4865,68.4568,68.4568,35951.0
2025-03-28 13:15:00,69.01,69.05,68.98,69.03,152259.0,68.4568,68.4964,68.427,68.4766,152259.0
2025-03-28 13:20:00,69.04,69.05,69.01,69.03,51320.0,68.4865,68.4964,68.4568,68.4766,51320.0
2025-03-28 13:25:00,69.02,69.03,68.98,68.99,28149.0,68.4667,68.4766,68.427,68.4369,28149.0
2025-03-28 13:30:00,68.98,69.04,68.98,69.02,32428.0,68.427,68.4865,68.427,68.4667,32428.0
2025-03-28 13:35:00,69.02,69.02,69.0,69.02,8306.0,68.4667,68.4667,68.4468,68.4667,8306.0
2025-03-28 13:40:00,69.02,69.05,69.01,69.05,31098.0,68.4667,68.4964,68.4568,68.4964,31098.0
2025-03-28 13:45:00,69.04,69.05,69.01,69.02,18556.0,68.4865,68.4964,68.4568,68.4667,18556.0
2025-03-28 13:50:00,69.01,69.05,69.0,69.03,23224.0,68.4568,68.4964,68.4468,68.4766,23224.0
2025-03-28 13:55:00,69.03,69.07,69.02,69.06,27741.0,68.4766,68.5163,68.4667,68.5064,27741.0
2025-03-28 14:00:00,69.07,69.1,69.05,69.06,15592.0,68.5163,68.546,68.4964,68.5064,15592.0
2025-03-28 14:05:00,69.06,69.07,69.03,69.07,21994.0,68.5064,68.5163,68.4766,68.5163,21994.0
2025-03-28 14:10:00,69.06,69.08,69.05,69.05,12285.0,68.5064,68.5262,68.4964,68.4964,12285.0
2025-03-28 14:15:00,69.06,69.1,69.06,69.09,32994.0,68.5064,68.546,68.5064,68.5361,32994.0
2025-03-28 14:20:00,69.09,69.1,69.05,69.05,135163.0,68.5361,68.546,68.4964,68.4964,135163.0
2025-03-28 14:25:00,69.05,69.06,69.03,69.03,56037.0,68.4964,68.5064,68.4766,68.4766,56037.0
2025-03-28 14:30:00,69.03,69.1,69.03,69.1,88981.0,68.4766,68.546,68.4766,68.546,88981.0
2025-03-28 14:35:00,69.09,69.1,69.06,69.06,58549.0,68.5361,68.546,68.5064,68.5064,58549.0
2025-03-28 14:40:00,69.06,69.07,69.05,69.06,22888.0,68.5064,68.5163,68.4964,68.5064,22888.0
2025-03-28 14:45:00,69.06,69.07,69.05,69.07,27697.0,68.5064,68.5163,68.4964,68.5163,27697.0
2025-03-28 14:50:00,69.08,69.1,69.06,69.09,145779.0,68.5262,68.546,68.5064,68.5361,145779.0
2025-03-28 14:55:00,69.09,69.12,69.08,69.12,51201.0,68.5361,68.5659,68.5262,68.5659,51201.0
2025-03-28 15:00:00,69.11,69.14,69.11,69.12,13405.0,68.556,68.5857,68.556,68.5659,13405.0
2025-03-28 15:05:00,69.12,69.15,69.12,69.14,26630.0,68.5659,68.5956,68.5659,68.5857,26630.0
2025-03-28 15:10:00,69.14,69.14,69.11,69.13,46535.0,68.5857,68.5857,68.556,68.5758,46535.0
2025-03-28 15:15:00,69.14,69.14,69.1,69.14,69726.0,68.5857,68.5857,68.546,68.5857,69726.0
2025-03-28 15:20:00,69.14,69.14,69.1,69.11,48429.0,68.5857,68.5857,68.546,68.556,48429.0
2025-03-28 15:25:00,69.12,69.12,69.1,69.12,101962.0,68.5659,68.5659,68.546,68.5659,101962.0
2025-03-28 15:30:00,69.12,69.14,69.09,69.1,44507.0,68.5659,68.5857,68.5361,68.546,44507.0
2025-03-28 15:35:00,69.1,69.14,69.1,69.13,101967.0,68.546,68.5857,68.546,68.5758,101967.0
2025-03-28 15:40:00,69.13,69.14,69.09,69.13,208828.0,68.5758,68.5857,68.5361,68.5758,208828.0
2025-03-28 15:45:00,69.13,69.16,69.11,69.16,77274.0,68.5758,68.6056,68.556,68.6056,77274.0
2025-03-28 15:50:00,69.16,69.2,69.12,69.2,253129.0,68.6056,68.6452,68.5659,68.6452,253129.0
2025-03-28 15:55:00,69.19,69.23,69.15,69.23,526134.0,68.6353,68.675,68.5956,68.675,526134.0
2025-03-31 09:30:00,68.23,68.29,68.18,68.2,152233.0,67.683,67.7425,67.6334,67.6532,152233.0
2025-03-31 09:35:00,68.19,68.24,68.13,68.16,76138.0,67.6433,67.6929,67.5838,67.6136,76138.0
2025-03-31 09:40:00,68.15,68.15,67.92,67.95,109383.0,67.6036,67.6036,67.3755,67.4053,109383.0
2025-03-31 09:45:00,67.93,67.99,67.89,67.98,57713.0,67.3854,67.4449,67.3457,67.435,57713.0
2025-03-31 09:50:00,67.97,68.08,67.96,68.08,100365.0,67.4251,67.5342,67.4152,67.5342,100365.0
2025-03-31 09:55:00,68.08,68.18,68.08,68.14,57655.0,67.5342,67.6334,67.5342,67.5937,57655.0
2025-03-31 10:00:00,68.14,68.26,68.14,68.21,77469.0,67.5937,67.7128,67.5937,67.6632,77469.0
2025-03-31 10:05:00,68.2,68.29,68.19,68.28,55618.0,67.6532,67.7425,67.6433,67.7326,55618.0
2025-03-31 10:10:00,68.28,68.28,68.2,68.21,32058.0,67.7326,67.7326,67.6532,67.6632,32058.0
2025-03-31 10:15:00,68.23,68.24,68.12,68.13,16103.0,67.683,67.6929,67.5739,67.5838,16103.0
2025-03-31 10:20:00,68.12,68.15,68.08,68.1,17707.0,67.5739,67.6036,67.5342,67.554,17707.0
2025-03-31 10:25:00,68.09,68.12,68.05,68.08,19516.0,67.5441,67.5739,67.5045,67.5342,19516.0
2025-03-31 10:30:00,68.09,68.34,68.08,68.33,36848.0,67.5441,67.7921,67.5342,67.7822,36848.0
2025-03-31 10:35:00,68.33,68.35,68.3,68.33,36797.0,67.7822,67.802,67.7524,67.7822,36797.0
2025-03-31 10:40:00,68.33,68.33,68.22,68.27,35678.0,67.7822,67.7822,67.6731,67.7227,35678.0
2025-03-31 10:45:00,68.27,68.36,68.26,68.33,13766.0,67.7227,67.812,67.7128,67.7822,13766.0
2025-03-31 10:50:00,68.35,68.39,68.32,68.39,19719.0,67.802,67.8417,67.7723,67.8417,19719.0
2025-03-31 10:55:00,68.39,68.4,68.33,68.39,17602.0,67.8417,67.8516,67.7822,67.8417,17602.0
2025-03-31 11:00:00,68.4,68.45,68.4,68.42,37512.0,67.8516,67.9012,67.8516,67.8715,37512.0
2025-03-31 11:05:00,68.42,68.44,68.39,68.4,33008.0,67.8715,67.8913,67.8417,67.8516,33008.0
2025-03-31 11:10:00,68.4,68.45,68.37,68.39,88190.0,67.8516,67.9012,67.8219,67.8417,88190.0
2025-03-31 11:15:00,68.39,68.43,68.39,68.43,25981.0,67.8417,67.8814,67.8417,67.8814,25981.0
2025-03-31 11:20:00,68.43,68.48,68.42,68.47,67859.0,67.8814,67.931,67.8715,67.9211,67859.0
2025-03-31 11:25:00,68.48,68.48,68.29,68.31,56340.0,67.931,67.931,67.7425,67.7624,56340.0
2025-03-31 11:30:00,68.32,68.4,68.29,68.4,38053.0,67.7723,67.8516,67.7425,67.8516,38053.0
2025-03-31 11:35:00,68.42,68.5,68.4,68.49,23769.0,67.8715,67.9508,67.8516,67.9409,23769.0
2025-03-31 11:40:00,68.49,68.51,68.47,68.49,36913.0,67.9409,67.9608,67.9211,67.9409,36913.0
2025-03-31 11:45:00,68.48,68.51,68.47,68.51,27860.0,67.931,67.9608,67.9211,67.9608,27860.0
2025-03-31 11:50:00,68.51,68.53,68.49,68.5,14377.0,67.9608,67.9806,67.9409,67.9508,14377.0
2025-03-31 11:55:00,68.5,68.5,68.41,68.43,23740.0,67.9508,67.9508,67.8616,67.8814,23740.0
2025-03-31 12:00:00,68.42,68.48,68.41,68.45,25495.0,67.8715,67.931,67.8616,67.9012,25495.0
2025-03-31 12:05:00,68.45,68.45,68.36,68.37,13635.0,67.9012,67.9012,67.812,67.8219,13635.0
2025-03-31 12:10:00,68.37,68.37,68.29,68.31,80244.0,67.8219,67.8219,67.7425,67.7624,80244.0
2025-03-31 12:15:00,68.31,68.38,68.3,68.38,18871.0,67.7624,67.8318,67.7524,67.8318,18871.0
2025-03-31 12:20:00,68.38,68.4,68.33,68.36,35075.0,67.8318,67.8516,67.7822,67.812,35075.0
2025-03-31 12:25:00,68.37,68.46,68.37,68.46,17469.0,67.8219,67.9112,67.8219,67.9112,17469.0
2025-03-31 12:30:00,68.45,68.46,68.39,68.42,42455.0,67.9012,67.9112,67.8417,67.8715,42455.0
2025-03-31 12:35:00,68.42,68.43,68.39,68.42,40547.0,67.8715,67.8814,67.8417,67.8715,40547.0
2025-03-31 12:40:00,68.42,68.44,68.39,68.39,27795.0,67.8715,67.8913,67.8417,67.8417,27795.0
2025-03-31 12:45:00,68.38,68.42,68.37,68.39,16235.0,67.8318,67.8715,67.8219,67.8417,16235.0
2025-03-31 12:50:00,68.39,68.43,68.39,68.43,7650.0,67.8417,67.8814,67.8417,67.8814,7650.0
2025-03-31 12:55:00,68.43,68.43,68.34,68.35,21039.0,67.8814,67.8814,67.7921,67.802,21039.0
2025-03-31 13:00:00,68.34,68.38,68.34,68.37,16754.0,67.7921,67.8318,67.7921,67.8219,16754.0
2025-03-31 13:05:00,68.36,68.43,68.35,68.42,8080.0,67.812,67.8814,67.802,67.8715,8080.0
2025-03-31 13:10:00,68.42,68.46,68.42,68.45,22017.0,67.8715,67.9112,67.8715,67.9012,22017.0
2025-03-31 13:15:00,68.45,68.45,68.34,68.34,13371.0,67.9012,67.9012,67.7921,67.7921,13371.0
2025-03-31 13:20:00,68.34,68.36,68.32,68.34,30722.0,67.7921,67.812,67.7723,67.7921,30722.0
2025-03-31 13:25:00,68.35,68.35,68.32,68.35,4977.0,67.802,67.802,67.7723,67.802,4977.0
2025-03-31 13:30:00,68.35,68.38,68.34,68.34,14258.0,67.802,67.8318,67.7921,67.7921,14258.0
2025-03-31 13:35:00,68.34,68.39,68.32,68.37,54191.0,67.7921,67.8417,67.7723,67.8219,54191.0
2025-03-31 13:40:00,68.38,68.38,68.29,68.3,109931.0,67.8318,67.8318,67.7425,67.7524,109931.0
2025-03-31 13:45:00,68.3,68.31,68.28,68.31,18261.0,67.7524,67.7624,67.7326,67.7624,18261.0
2025-03-31 13:50:00,68.32,68.37,68.31,68.37,5708.0,67.7723,67.8219,67.7624,67.8219,5708.0
2025-03-31 13:55:00,68.37,68.37,68.32,68.32,10466.0,67.8219,67.8219,67.7723,67.7723,10466.0
2025-03-31 14:00:00,68.32,68.41,68.32,68.39,13542.0,67.7723,67.8616,67.7723,67.8417,13542.0
2025-03-31 14:05:00,68.39,68.47,68.38,68.47,22142.0,67.8417,67.9211,67.8318,67.9211,22142.0
2025-03-31 14:10:00,68.47,68.51,68.46,68.48,111400.0,67.9211,67.9608,67.9112,67.931,111400.0
2025-03-31 14:15:00,68.48,68.53,68.47,68.52,21782.0,67.931,67.9806,67.9211,67.9707,21782.0
2025-03-31 14:20:00,68.52,68.52,68.48,68.48,8192.0,67.9707,67.9707,67.931,67.931,8192.0
2025-03-31 14:25:00,68.48,68.5,68.45,68.5,12408.0,67.931,67.9508,67.9012,67.9508,12408.0
2025-03-31 14:30:00,68.49,68.53,68.47,68.48,23135.0,67.9409,67.9806,67.9211,67.931,23135.0
2025-03-31 14:35:00,68.49,68.52,68.49,68.52,9724.0,67.9409,67.9707,67.9409,67.9707,9724.0
2025-03-31 14:40:00,68.52,68.55,68.51,68.52,27473.0,67.9707,68.0004,67.9608,67.9707,27473.0
2025-03-31 14:45:00,68.51,68.52,68.46,68.51,27298.0,67.9608,67.9707,67.9112,67.9608,27298.0
2025-03-31 14:50:00,68.51,68.55,68.51,68.53,15490.0,67.9608,68.0004,67.9608,67.9806,15490.0
2025-03-31 14:55:00,68.53,68.53,68.45,68.45,19216.0,67.9806,67.9806,67.9012,67.9012,19216.0
2025-03-31 15:00:00,68.46,68.54,68.46,68.53,24534.0,67.9112,67.9905,67.9112,67.9806,24534.0
2025-03-31 15:05:00,68.53,68.56,68.51,68.54,44544.0,67.9806,68.0104,67.9608,67.9905,44544.0
2025-03-31 15:10:00,68.53,68.6,68.53,68.58,42626.0,67.9806,68.05,67.9806,68.0302,42626.0
2025-03-31 15:15:00,68.58,68.59,68.54,68.55,27120.0,68.0302,68.0401,67.9905,68.0004,27120.0
2025-03-31 15:20:00,68.56,68.6,68.55,68.6,32435.0,68.0104,68.05,68.0004,68.05,32435.0
2025-03-31 15:25:00,68.59,68.59,68.48,68.49,30893.0,68.0401,68.0401,67.931,67.9409,30893.0
2025-03-31 15:30:00,68.48,68.63,68.48,68.63,36079.0,67.931,68.0798,67.931,68.0798,36079.0
2025-03-31 15:35:00,68.63,68.64,68.6,68.62,77286.0,68.0798,68.0897,68.05,68.0699,77286.0
2025-03-31 15:40:00,68.63,68.74,68.62,68.67,121843.0,68.0798,68.1889,68.0699,68.1195,121843.0
2025-03-31 15:45:00,68.67,68.7,68.65,68.67,118447.0,68.1195,68.1492,68.0996,68.1195,118447.0
2025-03-31 15:50:00,68.68,68.7,68.61,68.67,227880.0,68.1294,68.1492,68.06,68.1195,227880.0
2025-03-31 15:55:00,68.67,68.68,68.54,68.56,402659.0,68.1195,68.1294,67.9905,68.0104,402659.0
2025-04-01 09:30:00,67.83,67.9,67.74,67.75,91571.0,67.2862,67.3557,67.1969,67.2069,91571.0
2025-04-01 09:35:00,67.76,67.79,67.67,67.71,342574.0,67.2168,67.2465,67.1275,67.1672,342574.0
2025-04-01 09:40:00,67.72,67.77,67.66,67.7,459323.0,67.1771,67.2267,67.1176,67.1573,459323.0
2025-04-01 09:45:00,67.7,67.82,67.66,67.81,18105.0,67.1573,67.2763,67.1176,67.2664,18105.0
2025-04-01 09:50:00,67.81,67.85,67.79,67.83,25097.0,67.2664,67.3061,67.2465,67.2862,25097.0
2025-04-01 09:55:00,67.82,67.82,67.73,67.77,33199.0,67.2763,67.2763,67.187,67.2267,33199.0
2025-04-01 10:00:00,67.76,67.78,67.62,67.66,122665.0,67.2168,67.2366,67.0779,67.1176,122665.0
2025-04-01 10:05:00,67.67,67.67,67.58,67.61,54486.0,67.1275,67.1275,67.0382,67.068,54486.0
2025-04-01 10:10:00,67.62,67.64,67.51,67.53,21281.0,67.0779,67.0977,66.9688,66.9886,21281.0
2025-04-01 10:15:00,67.53,67.65,67.53,67.56,50838.0,66.9886,67.1077,66.9886,67.0184,50838.0
2025-04-01 10:20:00,67.56,67.67,67.5,67.67,35131.0,67.0184,67.1275,66.9589,67.1275,35131.0
2025-04-01 10:25:00,67.66,67.71,67.62,67.65,30005.0,67.1176,67.1672,67.0779,67.1077,30005.0
2025-04-01 10:30:00,67.63,67.72,67.62,67.71,27012.0,67.0878,67.1771,67.0779,67.1672,27012.0
2025-04-01 10:35:00,67.71,67.87,67.71,67.84,48910.0,67.1672,67.3259,67.1672,67.2961,48910.0
2025-04-01 10:40:00,67.83,67.93,67.82,67.9,32283.0,67.2862,67.3854,67.2763,67.3557,32283.0
2025-04-01 10:45:00,67.9,67.97,67.87,67.95,35400.0,67.3557,67.4251,67.3259,67.4053,35400.0
2025-04-01 10:50:00,67.96,68.1,67.96,68.09,38766.0,67.4152,67.554,67.4152,67.5441,38766.0
2025-04-01 10:55:00,68.1,68.18,68.07,68.16,29131.0,67.554,67.6334,67.5243,67.6136,29131.0
2025-04-01 11:00:00,68.16,68.2,68.14,68.16,44965.0,67.6136,67.6532,67.5937,67.6136,44965.0
2025-04-01 11:05:00,68.16,68.23,68.15,68.23,16000.0,67.6136,67.683,67.6036,67.683,16000.0
2025-04-01 11:10:00,68.22,68.29,68.21,68.29,19175.0,67.6731,67.7425,67.6632,67.7425,19175.0
2025-04-01 11:15:00,68.29,68.34,68.28,68.28,22327.0,67.7425,67.7921,67.7326,67.7326,22327.0
2025-04-01 11:20:00,68.28,68.31,68.24,68.31,16544.0,67.7326,67.7624,67.6929,67.7624,16544.0
2025-04-01 11:25:00,68.3,68.31,68.24,68.25,15519.0,67.7524,67.7624,67.6929,67.7028,15519.0
2025-04-01 11:30:00,68.26,68.26,68.19,68.2,10385.0,67.7128,67.7128,67.6433,67.6532,10385.0
2025-04-01 11:35:00,68.2,68.24,68.17,68.24,35134.0,67.6532,67.6929,67.6235,67.6929,35134.0
2025-04-01 11:40:00,68.24,68.27,68.19,68.26,23630.0,67.6929,67.7227,67.6433,67.7128,23630.0
2025-04-01 11:45:00,68.26,68.31,68.25,68.3,11010.0,67.7128,67.7624,67.7028,67.7524,11010.0
2025-04-01 11:50:00,68.3,68.31,68.26,68.27,35276.0,67.7524,67.7624,67.7128,67.7227,35276.0
2025-04-01 11:55:00,68.27,68.32,68.26,68.31,18315.0,67.7227,67.7723,67.7128,67.7624,18315.0
2025-04-01 12:00:00,68.3,68.37,68.29,68.36,18414.0,67.7524,67.8219,67.7425,67.812,18414.0
2025-04-01 12:05:00,68.36,68.41,68.35,68.38,71029.0,67.812,67.8616,67.802,67.8318,71029.0
2025-04-01 12:10:00,68.37,68.38,68.33,68.36,42112.0,67.8219,67.8318,67.7822,67.812,42112.0
2025-04-01 12:15:00,68.36,68.39,68.35,68.37,76170.0,67.812,67.8417,67.802,67.8219,76170.0
2025-04-01 12:20:00,68.36,68.39,68.29,68.33,41946.0,67.812,67.8417,67.7425,67.7822,41946.0
2025-04-01 12:25:00,68.33,68.33,68.2,68.21,31956.0,67.7822,67.7822,67.6532,67.6632,31956.0
2025-04-01 12:30:00,68.2,68.22,68.15,68.17,22500.0,67.6532,67.6731,67.6036,67.6235,22500.0
2025-04-01 12:35:00,68.17,68.18,68.11,68.13,10905.0,67.6235,67.6334,67.564,67.5838,10905.0
2025-04-01 12:40:00,68.13,68.16,68.11,68.12,25082.0,67.5838,67.6136,67.564,67.5739,25082.0
2025-04-01 12:45:00,68.12,68.16,68.1,68.16,15971.0,67.5739,67.6136,67.554,67.6136,15971.0
2025-04-01 12:50:00,68.17,68.23,68.17,68.22,11114.0,67.6235,67.683,67.6235,67.6731,11114.0
2025-04-01 12:55:00,68.22,68.25,68.2,68.2,17530.0,67.6731,67.7028,67.6532,67.6532,17530.0
2025-04-01 13:00:00,68.2,68.24,68.19,68.23,11659.0,67.6532,67.6929,67.6433,67.683,11659.0
2025-04-01 13:05:00,68.23,68.24,68.19,68.2,26218.0,67.683,67.6929,67.6433,67.6532,26218.0
2025-04-01 13:10:00,68.2,68.26,68.19,68.26,14689.0,67.6532,67.7128,67.6433,67.7128,14689.0
2025-04-01 13:15:00,68.26,68.26,68.18,68.19,27566.0,67.7128,67.7128,67.6334,67.6433,27566.0
2025-04-01 13:20:00,68.17,68.18,68.12,68.14,32609.0,67.6235,67.6334,67.5739,67.5937,32609.0
2025-04-01 13:25:00,68.14,68.16,68.09,68.09,8828.0,67.5937,67.6136,67.5441,67.5441,8828.0
2025-04-01 13:30:00,68.09,68.14,68.09,68.09,10790.0,67.5441,67.5937,67.5441,67.5441,10790.0
2025-04-01 13:35:00,68.09,68.14,68.09,68.12,9531.0,67.5441,67.5937,67.5441,67.5739,9531.0
2025-04-01 13:40:00,68.13,68.16,68.08,68.09,7959.0,67.5838,67.6136,67.5342,67.5441,7959.0
2025-04-01 13:45:00,68.09,68.13,68.08,68.12,335954.0,67.5441,67.5838,67.5342,67.5739,335954.0
2025-04-01 13:50:00,68.12,68.15,68.1,68.11,9123.0,67.5739,67.6036,67.554,67.564,9123.0
2025-04-01 13:55:00,68.11,68.11,68.06,68.07,15577.0,67.564,67.564,67.5144,67.5243,15577.0
2025-04-01 14:00:00,68.07,68.07,67.97,68.0,12819.0,67.5243,67.5243,67.4251,67.4549,12819.0
2025-04-01 14:05:00,68.01,68.03,67.94,67.95,9836.0,67.4648,67.4846,67.3953,67.4053,9836.0
2025-04-01 14:10:00,67.95,68.0,67.94,67.99,14578.0,67.4053,67.4549,67.3953,67.4449,14578.0
2025-04-01 14:15:00,67.99,68.0,67.95,67.96,25434.0,67.4449,67.4549,67.4053,67.4152,25434.0
2025-04-01 14:20:00,67.97,67.99,67.95,67.96,28881.0,67.4251,67.4449,67.4053,67.4152,28881.0
2025-04-01 14:25:00,67.97,68.02,67.96,67.99,13962.0,67.4251,67.4747,67.4152,67.4449,13962.0
2025-04-01 14:30:00,67.99,68.01,67.98,67.98,10513.0,67.4449,67.4648,67.435,67.435,10513.0
2025-04-01 14:35:00,67.97,67.98,67.93,67.94,13193.0,67.4251,67.435,67.3854,67.3953,13193.0
2025-04-01 14:40:00,67.94,67.98,67.94,67.98,17500.0,67.3953,67.435,67.3953,67.435,17500.0
2025-04-01 14:45:00,67.98,67.98,67.93,67.93,9213.0,67.435,67.435,67.3854,67.3854,9213.0
2025-04-01 14:50:00,67.92,67.95,67.9,67.95,16439.0,67.3755,67.4053,67.3557,67.4053,16439.0
2025-04-01 14:55:00,67.95,68.03,67.95,68.01,42751.0,67.4053,67.4846,67.4053,67.4648,42751.0
2025-04-01 15:00:00,68.01,68.05,68.01,68.03,18654.0,67.4648,67.5045,67.4648,67.4846,18654.0
2025-04-01 15:05:00,68.03,68.06,68.02,68.02,26370.0,67.4846,67.5144,67.4747,67.4747,26370.0
2025-04-01 15:10:00,68.02,68.05,68.0,68.05,21052.0,67.4747,67.5045,67.4549,67.5045,21052.0
2025-04-01 15:15:00,68.05,68.08,68.03,68.06,19731.0,67.5045,67.5342,67.4846,67.5144,19731.0
2025-04-01 15:20:00,68.06,68.09,68.04,68.09,170494.0,67.5144,67.5441,67.4945,67.5441,170494.0
2025-04-01 15:25:00,68.09,68.1,68.05,68.06,82724.0,67.5441,67.554,67.5045,67.5144,82724.0
2025-04-01 15:30:00,68.06,68.13,68.04,68.12,75740.0,67.5144,67.5838,67.4945,67.5739,75740.0
2025-04-01 15:35:00,68.12,68.16,68.1,68.13,84552.0,67.5739,67.6136,67.554,67.5838,84552.0
2025-04-01 15:40:00,68.12,68.14,68.11,68.13,30354.0,67.5739,67.5937,67.564,67.5838,30354.0
2025-04-01 15:45:00,68.12,68.13,68.08,68.11,54054.0,67.5739,67.5838,67.5342,67.564,54054.0
2025-04-01 15:50:00,68.11,68.21,68.1,68.2,190558.0,67.564,67.6632,67.554,67.6532,190558.0
2025-04-01 15:55:00,68.21,68.23,68.17,68.21,253304.0,67.6632,67.683,67.6235,67.6632,253304.0
2025-04-02 09:30:00,67.37,67.53,67.31,67.52,156383.0,66.8299,66.9886,66.7704,66.9787,156383.0
2025-04-02 09:35:00,67.52,67.62,67.51,67.59,73879.0,66.9787,67.0779,66.9688,67.0481,73879.0
2025-04-02 09:40:00,67.59,67.61,67.5,67.54,94182.0,67.0481,67.068,66.9589,66.9985,94182.0
2025-04-02 09:45:00,67.54,67.58,67.52,67.57,53173.0,66.9985,67.0382,66.9787,67.0283,53173.0
2025-04-02 09:50:00,67.57,67.64,67.52,67.52,40152.0,67.0283,67.0977,66.9787,66.9787,40152.0
2025-04-02 09:55:00,67.52,67.59,67.48,67.56,34901.0,66.9787,67.0481,66.939,67.0184,34901.0
2025-04-02 10:00:00,67.55,67.67,67.52,67.66,39107.0,67.0085,67.1275,66.9787,67.1176,39107.0
2025-04-02 10:05:00,67.67,67.71,67.62,67.65,56001.0,67.1275,67.1672,67.0779,67.1077,56001.0
2025-04-02 10:10:00,67.65,67.66,67.56,67.6,46844.0,67.1077,67.1176,67.0184,67.0581,46844.0
2025-04-02 10:15:00,67.6,67.66,67.58,67.66,78137.0,67.0581,67.1176,67.0382,67.1176,78137.0
2025-04-02 10:20:00,67.66,67.71,67.64,67.71,47232.0,67.1176,67.1672,67.0977,67.1672,47232.0
2025-04-02 10:25:00,67.71,67.74,67.66,67.73,42983.0,67.1672,67.1969,67.1176,67.187,42983.0
2025-04-02 10:30:00,67.73,67.81,67.73,67.77,37822.0,67.187,67.2664,67.187,67.2267,37822.0
2025-04-02 10:35:00,67.76,67.8,67.72,67.79,44806.0,67.2168,67.2565,67.1771,67.2465,44806.0
2025-04-02 10:40:00,67.79,67.81,67.74,67.77,43820.0,67.2465,67.2664,67.1969,67.2267,43820.0
2025-04-02 10:45:00,67.77,67.83,67.76,67.82,19762.0,67.2267,67.2862,67.2168,67.2763,19762.0
2025-04-02 10:50:00,67.83,67.87,67.81,67.81,19389.0,67.2862,67.3259,67.2664,67.2664,19389.0
2025-04-02 10:55:00,67.82,67.86,67.81,67.86,26771.0,67.2763,67.316,67.2664,67.316,26771.0
2025-04-02 11:00:00,67.85,67.85,67.8,67.82,35566.0,67.3061,67.3061,67.2565,67.2763,35566.0
2025-04-02 11:05:00,67.83,67.83,67.8,67.83,15563.0,67.2862,67.2862,67.2565,67.2862,15563.0
2025-04-02 11:10:00,67.82,67.82,67.73,67.73,39781.0,67.2763,67.2763,67.187,67.187,39781.0
2025-04-02 11:15:00,67.74,67.76,67.7,67.76,69769.0,67.1969,67.2168,67.1573,67.2168,69769.0
2025-04-02 11:20:00,67.76,67.83,67.76,67.81,35270.0,67.2168,67.2862,67.2168,67.2664,35270.0
2025-04-02 11:25:00,67.82,67.9,67.82,67.86,33132.0,67.2763,67.3557,67.2763,67.316,33132.0
2025-04-02 11:30:00,67.86,67.9,67.85,67.9,14865.0,67.316,67.3557,67.3061,67.3557,14865.0
2025-04-02 11:35:00,67.89,67.9,67.87,67.9,11236.0,67.3457,67.3557,67.3259,67.3557,11236.0
2025-04-02 11:40:00,67.9,67.91,67.87,67.88,25751.0,67.3557,67.3656,67.3259,67.3358,25751.0
2025-04-02 11:45:00,67.88,67.89,67.8,67.82,36719.0,67.3358,67.3457,67.2565,67.2763,36719.0
2025-04-02 11:50:00,67.82,67.86,67.8,67.85,17425.0,67.2763,67.316,67.2565,67.3061,17425.0
2025-04-02 11:55:00,67.86,67.9,67.85,67.87,16982.0,67.316,67.3557,67.3061,67.3259,16982.0
2025-04-02 12:00:00,67.87,67.89,67.86,67.88,19534.0,67.3259,67.3457,67.316,67.3358,19534.0
2025-04-02 12:05:00,67.89,67.92,67.87,67.92,21149.0,67.3457,67.3755,67.3259,67.3755,21149.0
2025-04-02 12:10:00,67.91,67.98,67.91,67.96,47831.0,67.3656,67.435,67.3656,67.4152,47831.0
2025-04-02 12:15:00,67.97,67.98,67.94,67.97,24517.0,67.4251,67.435,67.3953,67.4251,24517.0
2025-04-02 12:20:00,67.97,68.0,67.95,67.98,20467.0,67.4251,67.4549,67.4053,67.435,20467.0
2025-04-02 12:25:00,67.98,68.01,67.97,68.0,32583.0,67.435,67.4648,67.4251,67.4549,32583.0
2025-04-02 12:30:00,68.01,68.03,68.0,68.01,51153.0,67.4648,67.4846,67.4549,67.4648,51153.0
2025-04-02 12:35:00,68.01,68.01,67.93,67.95,26055.0,67.4648,67.4648,67.3854,67.4053,26055.0
2025-04-02 12:40:00,67.96,67.98,67.93,67.98,19262.0,67.4152,67.435,67.3854,67.435,19262.0
2025-04-02 12:45:00,67.98,68.05,67.96,68.05,15042.0,67.435,67.5045,67.4152,67.5045,15042.0
2025-04-02 12:50:00,68.05,68.09,68.03,68.09,53124.0,67.5045,67.5441,67.4846,67.5441,53124.0
2025-04-02 12:55:00,68.08,68.11,68.06,68.09,44231.0,67.5342,67.564,67.5144,67.5441,44231.0
2025-04-02 13:00:00,68.1,68.15,68.1,68.15,33869.0,67.554,67.6036,67.554,67.6036,33869.0
2025-04-02 13:05:00,68.15,68.17,68.14,68.17,27570.0,67.6036,67.6235,67.5937,67.6235,27570.0
2025-04-02 13:10:00,68.17,68.26,68.17,68.21,46771.0,67.6235,67.7128,67.6235,67.6632,46771.0
2025-04-02 13:15:00,68.22,68.22,68.19,68.2,32837.0,67.6731,67.6731,67.6433,67.6532,32837.0
2025-04-02 13:20:00,68.2,68.2,68.14,68.19,23239.0,67.6532,67.6532,67.5937,67.6433,23239.0
2025-04-02 13:25:00,68.19,68.19,68.14,68.15,14254.0,67.6433,67.6433,67.5937,67.6036,14254.0
2025-04-02 13:30:00,68.14,68.14,68.09,68.12,50114.0,67.5937,67.5937,67.5441,67.5739,50114.0
2025-04-02 13:35:00,68.11,68.11,68.04,68.07,77024.0,67.564,67.564,67.4945,67.5243,77024.0
2025-04-02 13:40:00,68.06,68.08,67.99,68.01,20837.0,67.5144,67.5342,67.4449,67.4648,20837.0
2025-04-02 13:45:00,68.0,68.0,67.93,67.95,14815.0,67.4549,67.4549,67.3854,67.4053,14815.0
2025-04-02 13:50:00,67.95,67.95,67.89,67.94,12714.0,67.4053,67.4053,67.3457,67.3953,12714.0
2025-04-02 13:55:00,67.94,67.98,67.94,67.96,24841.0,67.3953,67.435,67.3953,67.4152,24841.0
2025-04-02 14:00:00,67.96,68.04,67.96,67.97,97048.0,67.4152,67.4945,67.4152,67.4251,97048.0
2025-04-02 14:05:00,67.96,67.97,67.87,67.91,80939.0,67.4152,67.4251,67.3259,67.3656,80939.0
2025-04-02 14:10:00,67.91,67.96,67.88,67.95,17946.0,67.3656,67.4152,67.3358,67.4053,17946.0
2025-04-02 14:15:00,67.95,67.96,67.89,67.89,26015.0,67.4053,67.4152,67.3457,67.3457,26015.0
2025-04-02 14:20:00,67.89,67.92,67.86,67.87,66722.0,67.3457,67.3755,67.316,67.3259,66722.0
2025-04-02 14:25:00,67.87,67.89,67.81,67.81,22229.0,67.3259,67.3457,67.2664,67.2664,22229.0
2025-04-02 14:30:00,67.81,67.9,67.8,67.9,18747.0,67.2664,67.3557,67.2565,67.3557,18747.0
2025-04-02 14:35:00,67.9,67.98,67.9,67.98,12958.0,67.3557,67.435,67.3557,67.435,12958.0
2025-04-02 14:40:00,67.98,68.02,67.97,68.0,31361.0,67.435,67.4747,67.4251,67.4549,31361.0
2025-04-02 14:45:00,67.99,68.0,67.95,68.0,30917.0,67.4449,67.4549,67.4053,67.4549,30917.0
2025-04-02 14:50:00,67.99,67.99,67.94,67.97,25177.0,67.4449,67.4449,67.3953,67.4251,25177.0
2025-04-02 14:55:00,67.97,67.97,67.85,67.86,25915.0,67.4251,67.4251,67.3061,67.316,25915.0
2025-04-02 15:00:00,67.86,67.98,67.86,67.98,20377.0,67.316,67.435,67.316,67.435,20377.0
2025-04-02 15:05:00,67.98,67.99,67.93,67.95,31673.0,67.435,67.4449,67.3854,67.4053,31673.0
2025-04-02 15:10:00,67.95,67.97,67.92,67.92,22293.0,67.4053,67.4251,67.3755,67.3755,22293.0
2025-04-02 15:15:00,67.92,67.95,67.9,67.92,21381.0,67.3755,67.4053,67.3557,67.3755,21381.0
2025-04-02 15:20:00,67.93,68.0,67.93,68.0,21870.0,67.3854,67.4549,67.3854,67.4549,21870.0
2025-04-02 15:25:00,67.99,68.01,67.93,67.98,34623.0,67.4449,67.4648,67.3854,67.435,34623.0
2025-04-02 15:30:00,67.96,68.08,67.95,68.07,36782.0,67.4152,67.5342,67.4053,67.5243,36782.0
2025-04-02 15:35:00,68.08,68.13,68.05,68.11,102808.0,67.5342,67.5838,67.5045,67.564,102808.0
2025-04-02 15:40:00,68.1,68.2,68.1,68.18,95991.0,67.554,67.6532,67.554,67.6334,95991.0
2025-04-02 15:45:00,68.18,68.25,68.17,68.22,69805.0,67.6334,67.7028,67.6235,67.6731,69805.0
2025-04-02 15:50:00,68.21,68.24,68.19,68.21,133066.0,67.6632,67.6929,67.6433,67.6632,133066.0
2025-04-02 15:55:00,68.22,68.26,68.2,68.21,270035.0,67.6731,67.7128,67.6532,67.6632,270035.0
2025-04-03 09:30:00,66.1,66.42,66.07,66.38,238517.0,65.5701,65.8875,65.5403,65.8478,238517.0
2025-04-03 09:35:00,66.39,66.42,66.28,66.4,164445.0,65.8578,65.8875,65.7486,65.8677,164445.0
2025-04-03 09:40:00,66.38,66.38,66.22,66.25,114003.0,65.8478,65.8478,65.6891,65.7189,114003.0
2025-04-03 09:45:00,66.24,66.25,66.14,66.16,182885.0,65.709,65.7189,65.6098,65.6296,182885.0
2025-04-03 09:50:00,66.16,66.28,66.07,66.08,64772.0,65.6296,65.7486,65.5403,65.5502,64772.0
2025-04-03 09:55:00,66.09,66.15,66.0,66.13,74923.0,65.5602,65.6197,65.4709,65.5998,74923.0
2025-04-03 10:00:00,66.11,66.2,65.89,65.9,209004.0,65.58,65.6693,65.3618,65.3717,209004.0
2025-04-03 10:05:00,65.9,66.07,65.89,65.92,143865.0,65.3717,65.5403,65.3618,65.3915,143865.0
2025-04-03 10:10:00,65.91,65.95,65.81,65.88,238703.0,65.3816,65.4213,65.2824,65.3518,238703.0
2025-04-03 10:15:00,65.89,66.0,65.84,65.85,142892.0,65.3618,65.4709,65.3122,65.3221,142892.0
2025-04-03 10:20:00,65.86,65.89,65.78,65.82,295203.0,65.332,65.3618,65.2526,65.2923,295203.0
2025-04-03 10:25:00,65.82,66.0,65.81,65.99,173480.0,65.2923,65.4709,65.2824,65.461,173480.0
2025-04-03 10:30:00,65.98,66.02,65.87,65.87,70768.0,65.451,65.4907,65.3419,65.3419,70768.0
2025-04-03 10:35:00,65.88,65.95,65.86,65.94,308603.0,65.3518,65.4213,65.332,65.4114,308603.0
2025-04-03 10:40:00,65.94,65.99,65.88,65.92,107109.0,65.4114,65.461,65.3518,65.3915,107109.0
2025-04-03 10:45:00,65.92,65.92,65.79,65.81,177041.0,65.3915,65.3915,65.2626,65.2824,177041.0
2025-04-03 10:50:00,65.81,65.83,65.76,65.77,67333.0,65.2824,65.3022,65.2328,65.2427,67333.0
2025-04-03 10:55:00,65.76,65.78,65.7,65.7,66503.0,65.2328,65.2526,65.1733,65.1733,66503.0
2025-04-03 11:00:00,65.7,65.73,65.57,65.61,127513.0,65.1733,65.203,65.0443,65.084,127513.0
2025-04-03 11:05:00,65.61,65.61,65.46,65.51,71514.0,65.084,65.084,64.9352,64.9848,71514.0
2025-04-03 11:10:00,65.51,65.64,65.48,65.56,65736.0,64.9848,65.1138,64.9551,65.0344,65736.0
2025-04-03 11:15:00,65.56,65.67,65.56,65.64,206974.0,65.0344,65.1435,65.0344,65.1138,206974.0
2025-04-03 11:20:00,65.63,65.63,65.5,65.57,52471.0,65.1039,65.1039,64.9749,65.0443,52471.0
2025-04-03 11:25:00,65.56,65.66,65.51,65.52,139162.0,65.0344,65.1336,64.9848,64.9947,139162.0
2025-04-03 11:30:00,65.52,65.68,65.51,65.63,239133.0,64.9947,65.1535,64.9848,65.1039,239133.0
2025-04-03 11:35:00,65.62,65.62,65.52,65.61,73429.0,65.0939,65.0939,64.9947,65.084,73429.0
2025-04-03 11:40:00,65.62,65.75,65.62,65.69,33807.0,65.0939,65.2229,65.0939,65.1634,33807.0
2025-04-03 11:45:00,65.68,65.7,65.6,65.65,46582.0,65.1535,65.1733,65.0741,65.1237,46582.0
2025-04-03 11:50:00,65.64,65.64,65.52,65.63,26867.0,65.1138,65.1138,64.9947,65.1039,26867.0
2025-04-03 11:55:00,65.64,65.74,65.63,65.66,32009.0,65.1138,65.213,65.1039,65.1336,32009.0
2025-04-03 12:00:00,65.65,65.74,65.64,65.65,415115.0,65.1237,65.213,65.1138,65.1237,415115.0
2025-04-03 12:05:00,65.67,65.74,65.65,65.66,39839.0,65.1435,65.213,65.1237,65.1336,39839.0
2025-04-03 12:10:00,65.66,65.77,65.64,65.76,36744.0,65.1336,65.2427,65.1138,65.2328,36744.0
2025-04-03 12:15:00,65.77,65.9,65.76,65.89,55697.0,65.2427,65.3717,65.2328,65.3618,55697.0
2025-04-03 12:20:00,65.88,65.89,65.82,65.86,37815.0,65.3518,65.3618,65.2923,65.332,37815.0
2025-04-03 12:25:00,65.86,65.91,65.76,65.9,39228.0,65.332,65.3816,65.2328,65.3717,39228.0
2025-04-03 12:30:00,65.9,65.93,65.74,65.76,74701.0,65.3717,65.4014,65.213,65.2328,74701.0
2025-04-03 12:35:00,65.76,65.77,65.69,65.72,102846.0,65.2328,65.2427,65.1634,65.1931,102846.0
2025-04-03 12:40:00,65.73,65.86,65.73,65.76,51340.0,65.203,65.332,65.203,65.2328,51340.0
2025-04-03 12:45:00,65.76,65.79,65.72,65.79,39682.0,65.2328,65.2626,65.1931,65.2626,39682.0
2025-04-03 12:50:00,65.79,65.79,65.65,65.66,169444.0,65.2626,65.2626,65.1237,65.1336,169444.0
2025-04-03 12:55:00,65.65,65.66,65.61,65.65,50386.0,65.1237,65.1336,65.084,65.1237,50386.0
2025-04-03 13:00:00,65.64,65.69,65.59,65.61,48308.0,65.1138,65.1634,65.0642,65.084,48308.0
2025-04-03 13:05:00,65.61,65.7,65.6,65.61,73587.0,65.084,65.1733,65.0741,65.084,73587.0
2025-04-03 13:10:00,65.61,65.63,65.55,65.61,45509.0,65.084,65.1039,65.0245,65.084,45509.0
2025-04-03 13:15:00,65.61,65.64,65.58,65.59,18302.0,65.084,65.1138,65.0543,65.0642,18302.0
2025-04-03 13:20:00,65.59,65.62,65.47,65.5,82842.0,65.0642,65.0939,64.9451,64.9749,82842.0
2025-04-03 13:25:00,65.49,65.5,65.42,65.44,49616.0,64.965,64.9749,64.8955,64.9154,49616.0
2025-04-03 13:30:00,65.44,65.53,65.43,65.52,44494.0,64.9154,65.0047,64.9055,64.9947,44494.0
2025-04-03 13:35:00,65.52,65.67,65.51,65.63,76701.0,64.9947,65.1435,64.9848,65.1039,76701.0
2025-04-03 13:40:00,65.62,65.71,65.61,65.71,49360.0,65.0939,65.1832,65.084,65.1832,49360.0
2025-04-03 13:45:00,65.7,65.76,65.67,65.69,38141.0,65.1733,65.2328,65.1435,65.1634,38141.0
2025-04-03 13:50:00,65.7,65.71,65.6,65.66,21995.0,65.1733,65.1832,65.0741,65.1336,21995.0
2025-04-03 13:55:00,65.65,65.65,65.53,65.53,33957.0,65.1237,65.1237,65.0047,65.0047,33957.0
2025-04-03 14:00:00,65.52,65.58,65.49,65.5,58034.0,64.9947,65.0543,64.965,64.9749,58034.0
2025-04-03 14:05:00,65.5,65.5,65.44,65.47,32422.0,64.9749,64.9749,64.9154,64.9451,32422.0
2025-04-03 14:10:00,65.47,65.48,65.37,65.38,73807.0,64.9451,64.9551,64.8459,64.8559,73807.0
2025-04-03 14:15:00,65.38,65.42,65.38,65.42,34609.0,64.8559,64.8955,64.8559,64.8955,34609.0
2025-04-03 14:20:00,65.42,65.48,65.39,65.42,34657.0,64.8955,64.9551,64.8658,64.8955,34657.0
2025-04-03 14:25:00,65.42,65.46,65.4,65.43,30730.0,64.8955,64.9352,64.8757,64.9055,30730.0
2025-04-03 14:30:00,65.44,65.53,65.37,65.44,117064.0,64.9154,65.0047,64.8459,64.9154,117064.0
2025-04-03 14:35:00,65.45,65.53,65.43,65.52,55836.0,64.9253,65.0047,64.9055,64.9947,55836.0
2025-04-03 14:40:00,65.52,65.59,65.5,65.58,161889.0,64.9947,65.0642,64.9749,65.0543,161889.0
2025-04-03 14:45:00,65.58,65.6,65.5,65.57,81754.0,65.0543,65.0741,64.9749,65.0443,81754.0
2025-04-03 14:50:00,65.57,65.6,65.51,65.52,74658.0,65.0443,65.0741,64.9848,64.9947,74658.0
2025-04-03 14:55:00,65.52,65.58,65.48,65.57,124733.0,64.9947,65.0543,64.9551,65.0443,124733.0
2025-04-03 15:00:00,65.56,65.58,65.51,65.53,44275.0,65.0344,65.0543,64.9848,65.0047,44275.0
2025-04-03 15:05:00,65.53,65.57,65.5,65.52,27622.0,65.0047,65.0443,64.9749,64.9947,27622.0
2025-04-03 15:10:00,65.52,65.54,65.44,65.45,227742.0,64.9947,65.0146,64.9154,64.9253,227742.0
2025-04-03 15:15:00,65.44,65.44,65.27,65.38,176114.0,64.9154,64.9154,64.7467,64.8559,176114.0
2025-04-03 15:20:00,65.38,65.41,65.33,65.4,92194.0,64.8559,64.8856,64.8063,64.8757,92194.0
2025-04-03 15:25:00,65.4,65.42,65.36,65.38,78783.0,64.8757,64.8955,64.836,64.8559,78783.0
2025-04-03 15:30:00,65.38,65.4,65.28,65.3,69560.0,64.8559,64.8757,64.7567,64.7765,69560.0
2025-04-03 15:35:00,65.3,65.33,65.26,65.33,35818.0,64.7765,64.8063,64.7368,64.8063,35818.0
2025-04-03 15:40:00,65.34,65.4,65.31,65.39,152114.0,64.8162,64.8757,64.7864,64.8658,152114.0
2025-04-03 15:45:00,65.39,65.4,65.23,65.28,273873.0,64.8658,64.8757,64.7071,64.7567,273873.0
2025-04-03 15:50:00,65.28,65.35,65.21,65.35,331595.0,64.7567,64.8261,64.6872,64.8261,331595.0
2025-04-03 15:55:00,65.34,65.46,65.33,65.41,690325.0,64.8162,64.9352,64.8063,64.8856,690325.0
2025-04-04 09:30:00,63.09,63.35,62.95,63.04,264310.0,62.5842,62.8421,62.4453,62.5346,264310.0
2025-04-04 09:35:00,63.06,63.09,62.85,62.99,78783.0,62.5545,62.5842,62.3461,62.485,78783.0
2025-04-04 09:40:00,62.98,62.98,62.74,62.85,126622.0,62.4751,62.4751,62.237,62.3461,126622.0
2025-04-04 09:45:00,62.86,63.13,62.79,62.88,329270.0,62.3561,62.6239,62.2866,62.3759,329270.0
2025-04-04 09:50:00,62.89,63.11,62.85,62.9,751944.0,62.3858,62.6041,62.3461,62.3957,751944.0
2025-04-04 09:55:00,62.9,63.23,62.85,63.12,361319.0,62.3957,62.7231,62.3461,62.614,361319.0
2025-04-04 10:00:00,63.11,63.11,62.82,62.82,108176.0,62.6041,62.6041,62.3164,62.3164,108176.0
2025-04-04 10:05:00,62.81,62.86,62.65,62.67,119603.0,62.3065,62.3561,62.1477,62.1676,119603.0
2025-04-04 10:10:00,62.66,62.7,62.53,62.55,148981.0,62.1577,62.1973,62.0287,62.0485,148981.0
2025-04-04 10:15:00,62.55,62.55,62.41,62.49,92658.0,62.0485,62.0485,61.9097,61.989,92658.0
2025-04-04 10:20:00,62.48,62.55,62.27,62.32,99535.0,61.9791,62.0485,61.7708,61.8204,99535.0
2025-04-04 10:25:00,62.33,62.33,62.09,62.1,124870.0,61.8303,61.8303,61.5922,61.6022,124870.0
2025-04-04 10:30:00,62.1,62.35,61.98,61.99,224756.0,61.6022,61.8501,61.4831,61.493,224756.0
2025-04-04 10:35:00,61.99,62.09,61.93,62.06,224640.0,61.493,61.5922,61.4335,61.5625,224640.0
2025-04-04 10:40:00,62.06,62.09,61.85,61.88,156748.0,61.5625,61.5922,61.3542,61.3839,156748.0
2025-04-04 10:45:00,61.88,61.88,61.69,61.71,269120.0,61.3839,61.3839,61.1954,61.2153,269120.0
2025-04-04 10:50:00,61.7,62.13,61.61,62.03,171742.0,61.2054,61.6319,61.1161,61.5327,171742.0
2025-04-04 10:55:00,62.02,62.31,61.99,62.21,116399.0,61.5228,61.8105,61.493,61.7113,116399.0
2025-04-04 11:00:00,62.21,62.71,62.15,62.67,291092.0,61.7113,62.2073,61.6518,62.1676,291092.0
2025-04-04 11:05:00,62.67,62.69,62.33,62.56,65914.0,62.1676,62.1874,61.8303,62.0585,65914.0
2025-04-04 11:10:00,62.57,62.93,62.52,62.86,111373.0,62.0684,62.4255,62.0188,62.3561,111373.0
2025-04-04 11:15:00,62.87,63.0,62.78,62.78,207474.0,62.366,62.4949,62.2767,62.2767,207474.0
2025-04-04 11:20:00,62.76,62.94,62.71,62.82,65346.0,62.2569,62.4354,62.2073,62.3164,65346.0
2025-04-04 11:25:00,62.81,62.81,62.38,62.44,129532.0,62.3065,62.3065,61.8799,61.9394,129532.0
2025-04-04 11:30:00,62.43,62.53,62.33,62.37,156807.0,61.9295,62.0287,61.8303,61.87,156807.0
2025-04-04 11:35:00,62.38,62.42,62.15,62.29,268409.0,61.8799,61.9196,61.6518,61.7906,268409.0
2025-04-04 11:40:00,62.28,62.51,62.26,62.43,87872.0,61.7807,62.0089,61.7609,61.9295,87872.0
2025-04-04 11:45:00,62.43,62.61,62.32,62.58,112926.0,61.9295,62.1081,61.8204,62.0783,112926.0
2025-04-04 11:50:00,62.59,62.63,62.33,62.4,89039.0,62.0882,62.1279,61.8303,61.8997,89039.0
2025-04-04 11:55:00,62.41,62.52,62.28,62.29,94894.0,61.9097,62.0188,61.7807,61.7906,94894.0
2025-04-04 12:00:00,62.3,62.4,62.22,62.22,154225.0,61.8005,61.8997,61.7212,61.7212,154225.0
2025-04-04 12:05:00,62.21,62.45,62.2,62.27,98320.0,61.7113,61.9493,61.7013,61.7708,98320.0
2025-04-04 12:10:00,62.26,62.4,62.21,62.29,101940.0,61.7609,61.8997,61.7113,61.7906,101940.0
2025-04-04 12:15:00,62.29,62.31,61.97,61.98,118341.0,61.7906,61.8105,61.4732,61.4831,118341.0
2025-04-04 12:20:00,61.98,61.99,61.77,61.83,115863.0,61.4831,61.493,61.2748,61.3343,115863.0
2025-04-04 12:25:00,61.83,61.87,61.76,61.83,68352.0,61.3343,61.374,61.2649,61.3343,68352.0
2025-04-04 12:30:00,61.83,61.85,61.67,61.72,201351.0,61.3343,61.3542,61.1756,61.2252,201351.0
2025-04-04 12:35:00,61.71,61.99,61.67,61.9,217373.0,61.2153,61.493,61.1756,61.4038,217373.0
2025-04-04 12:40:00,61.91,61.97,61.75,61.75,110094.0,61.4137,61.4732,61.255,61.255,110094.0
2025-04-04 12:45:00,61.73,61.82,61.67,61.67,104424.0,61.2351,61.3244,61.1756,61.1756,104424.0
2025-04-04 12:50:00,61.67,61.74,61.59,61.69,116000.0,61.1756,61.245,61.0962,61.1954,116000.0
2025-04-04 12:55:00,61.68,61.74,61.64,61.67,118317.0,61.1855,61.245,61.1458,61.1756,118317.0
2025-04-04 13:00:00,61.67,61.86,61.66,61.76,166296.0,61.1756,61.3641,61.1657,61.2649,166296.0
2025-04-04 13:05:00,61.76,61.81,61.63,61.68,277400.0,61.2649,61.3145,61.1359,61.1855,277400.0
2025-04-04 13:10:00,61.68,61.68,61.48,61.51,347064.0,61.1855,61.1855,60.9871,61.0169,347064.0
2025-04-04 13:15:00,61.5,61.51,61.34,61.44,131133.0,61.007,61.0169,60.8482,60.9474,131133.0
2025-04-04 13:20:00,61.45,61.57,61.39,61.54,213684.0,60.9574,61.0764,60.8978,61.0466,213684.0
2025-04-04 13:25:00,61.55,61.66,61.55,61.58,120342.0,61.0566,61.1657,61.0566,61.0863,120342.0
2025-04-04 13:30:00,61.58,61.75,61.49,61.67,116883.0,61.0863,61.255,60.997,61.1756,116883.0
2025-04-04 13:35:00,61.67,61.95,61.66,61.86,96123.0,61.1756,61.4534,61.1657,61.3641,96123.0
2025-04-04 13:40:00,61.86,61.97,61.82,61.84,139040.0,61.3641,61.4732,61.3244,61.3442,139040.0
2025-04-04 13:45:00,61.84,62.01,61.76,61.99,65472.0,61.3442,61.5129,61.2649,61.493,65472.0
2025-04-04 13:50:00,61.99,61.99,61.82,61.88,44645.0,61.493,61.493,61.3244,61.3839,44645.0
2025-04-04 13:55:00,61.88,62.0,61.76,62.0,74239.0,61.3839,61.503,61.2649,61.503,74239.0
2025-04-04 14:00:00,62.0,62.13,61.98,62.03,102398.0,61.503,61.6319,61.4831,61.5327,102398.0
2025-04-04 14:05:00,62.03,62.05,61.81,61.86,72873.0,61.5327,61.5526,61.3145,61.3641,72873.0
2025-04-04 14:10:00,61.84,61.89,61.8,61.83,142774.0,61.3442,61.3938,61.3046,61.3343,142774.0
2025-04-04 14:15:00,61.82,61.84,61.77,61.81,196004.0,61.3244,61.3442,61.2748,61.3145,196004.0
2025-04-04 14:20:00,61.82,61.84,61.74,61.75,72371.0,61.3244,61.3442,61.245,61.255,72371.0
2025-04-04 14:25:00,61.75,61.77,61.66,61.69,156336.0,61.255,61.2748,61.1657,61.1954,156336.0
2025-04-04 14:30:00,61.69,61.73,61.64,61.68,100486.0,61.1954,61.2351,61.1458,61.1855,100486.0
2025-04-04 14:35:00,61.68,61.73,61.6,61.64,222938.0,61.1855,61.2351,61.1062,61.1458,222938.0
2025-04-04 14:40:00,61.64,61.66,61.52,61.54,139709.0,61.1458,61.1657,61.0268,61.0466,139709.0
2025-04-04 14:45:00,61.54,61.71,61.52,61.69,145725.0,61.0466,61.2153,61.0268,61.1954,145725.0
2025-04-04 14:50:00,61.69,61.77,61.61,61.69,163499.0,61.1954,61.2748,61.1161,61.1954,163499.0
2025-04-04 14:55:00,61.69,61.72,61.58,61.64,74855.0,61.1954,61.2252,61.0863,61.1458,74855.0
2025-04-04 15:00:00,61.65,61.71,61.54,61.59,120499.0,61.1558,61.2153,61.0466,61.0962,120499.0
2025-04-04 15:05:00,61.59,61.68,61.5,61.64,214218.0,61.0962,61.1855,61.007,61.1458,214218.0
2025-04-04 15:10:00,61.64,61.88,61.61,61.86,137638.0,61.1458,61.3839,61.1161,61.3641,137638.0
2025-04-04 15:15:00,61.86,61.9,61.76,61.8,203422.0,61.3641,61.4038,61.2649,61.3046,203422.0
2025-04-04 15:20:00,61.8,62.05,61.8,62.04,201759.0,61.3046,61.5526,61.3046,61.5426,201759.0
2025-04-04 15:25:00,62.05,62.09,61.93,61.99,214164.0,61.5526,61.5922,61.4335,61.493,214164.0
2025-04-04 15:30:00,61.98,62.2,61.94,62.2,325575.0,61.4831,61.7013,61.4434,61.7013,325575.0
2025-04-04 15:35:00,62.2,62.23,62.05,62.12,357466.0,61.7013,61.7311,61.5526,61.622,357466.0
2025-04-04 15:40:00,62.12,62.14,61.96,62.01,238212.0,61.622,61.6418,61.4633,61.5129,238212.0
2025-04-04 15:45:00,62.01,62.06,61.6,61.63,415794.0,61.5129,61.5625,61.1062,61.1359,415794.0
2025-04-04 15:50:00,61.62,61.63,61.46,61.53,505106.0,61.126,61.1359,60.9673,61.0367,505106.0
2025-04-04 15:55:00,61.52,61.57,61.39,61.57,860693.0,61.0268,61.0764,60.8978,61.0764,860693.0
2025-04-07 09:30:00,60.18,60.47,60.0,60.43,680254.0,59.6975,59.9852,59.519,59.9455,680254.0
2025-04-07 09:35:00,60.43,60.45,60.02,60.19,494512.0,59.9455,59.9654,59.5388,59.7075,494512.0
2025-04-07 09:40:00,60.2,60.29,59.84,60.01,323435.0,59.7174,59.8067,59.3603,59.5289,323435.0
2025-04-07 09:45:00,60.02,60.48,59.9,60.38,210534.0,59.5388,59.9951,59.4198,59.8959,210534.0
2025-04-07 09:50:00,60.39,60.77,60.39,60.63,166521.0,59.9059,60.2828,59.9059,60.1439,166521.0
2025-04-07 09:55:00,60.63,60.99,60.52,60.93,115030.0,60.1439,60.501,60.0348,60.4415,115030.0
2025-04-07 10:00:00,60.93,61.24,60.9,61.02,154493.0,60.4415,60.749,60.4118,60.5308,154493.0
2025-04-07 10:05:00,61.01,61.29,60.97,61.04,215854.0,60.5209,60.7986,60.4812,60.5506,215854.0
2025-04-07 10:10:00,61.01,62.8,61.01,62.32,407048.0,60.5209,62.2965,60.5209,61.8204,407048.0
2025-04-07 10:15:00,62.33,63.14,62.15,62.93,383221.0,61.8303,62.6338,61.6518,62.4255,383221.0
2025-04-07 10:20:00,62.94,63.09,61.56,61.78,329684.0,62.4354,62.5842,61.0665,61.2847,329684.0
2025-04-07 10:25:00,61.77,62.02,61.22,61.42,470656.0,61.2748,61.5228,60.7292,60.9276,470656.0
2025-04-07 10:30:00,61.44,62.12,61.24,61.47,387245.0,60.9474,61.622,60.749,60.9772,387245.0
2025-04-07 10:35:00,61.51,61.67,60.95,60.98,334677.0,61.0169,61.1756,60.4614,60.4911,334677.0
2025-04-07 10:40:00,60.97,61.48,60.88,61.41,218875.0,60.4812,60.9871,60.3919,60.9177,218875.0
2025-04-07 10:45:00,61.42,61.6,61.21,61.45,261932.0,60.9276,61.1062,60.7193,60.9574,261932.0
2025-04-07 10:50:00,61.47,62.07,61.44,62.03,260009.0,60.9772,61.5724,60.9474,61.5327,260009.0
2025-04-07 10:55:00,62.04,62.06,61.77,61.91,248549.0,61.5426,61.5625,61.2748,61.4137,248549.0
2025-04-07 11:00:00,61.93,62.28,61.81,62.07,164299.0,61.4335,61.7807,61.3145,61.5724,164299.0
2025-04-07 11:05:00,62.06,62.08,61.44,61.47,158061.0,61.5625,61.5823,60.9474,60.9772,158061.0
2025-04-07 11:10:00,61.48,61.82,60.94,61.17,249803.0,60.9871,61.3244,60.4515,60.6796,249803.0
2025-04-07 11:15:00,61.15,61.32,60.79,61.3,537522.0,60.6598,60.8284,60.3027,60.8086,537522.0
2025-04-07 11:20:00,61.24,61.46,60.94,60.94,239358.0,60.749,60.9673,60.4515,60.4515,239358.0
2025-04-07 11:25:00,60.98,61.11,60.79,60.9,178843.0,60.4911,60.6201,60.3027,60.4118,178843.0
2025-04-07 11:30:00,60.9,61.27,60.9,61.11,547383.0,60.4118,60.7788,60.4118,60.6201,547383.0
2025-04-07 11:35:00,61.11,61.49,61.1,61.26,138351.0,60.6201,60.997,60.6102,60.7689,138351.0
2025-04-07 11:40:00,61.27,61.73,61.25,61.7,137699.0,60.7788,61.2351,60.759,61.2054,137699.0
2025-04-07 11:45:00,61.71,61.73,61.46,61.48,146866.0,61.2153,61.2351,60.9673,60.9871,146866.0
2025-04-07 11:50:00,61.5,61.63,61.33,61.34,120754.0,61.007,61.1359,60.8383,60.8482,120754.0
2025-04-07 11:55:00,61.35,61.51,61.27,61.28,88722.0,60.8582,61.0169,60.7788,60.7887,88722.0
2025-04-07 12:00:00,61.27,61.28,60.96,60.97,200407.0,60.7788,60.7887,60.4713,60.4812,200407.0
2025-04-07 12:05:00,60.96,60.97,60.75,60.82,164156.0,60.4713,60.4812,60.263,60.3324,164156.0
2025-04-07 12:10:00,60.81,60.95,60.73,60.89,67218.0,60.3225,60.4614,60.2431,60.4019,67218.0
2025-04-07 12:15:00,60.88,60.96,60.77,60.95,44733.0,60.3919,60.4713,60.2828,60.4614,44733.0
2025-04-07 12:20:00,60.96,60.99,60.76,60.91,96961.0,60.4713,60.501,60.2729,60.4217,96961.0
2025-04-07 12:25:00,60.92,61.16,60.92,61.13,139657.0,60.4316,60.6697,60.4316,60.6399,139657.0
2025-04-07 12:30:00,61.13,61.38,61.08,61.35,95380.0,60.6399,60.8879,60.5903,60.8582,95380.0
2025-04-07 12:35:00,61.34,61.34,61.13,61.15,115815.0,60.8482,60.8482,60.6399,60.6598,115815.0
2025-04-07 12:40:00,61.15,61.26,60.91,60.98,111988.0,60.6598,60.7689,60.4217,60.4911,111988.0
2025-04-07 12:45:00,60.96,60.96,60.74,60.85,57296.0,60.4713,60.4713,60.2531,60.3622,57296.0
2025-04-07 12:50:00,60.87,60.97,60.78,60.93,100584.0,60.382,60.4812,60.2927,60.4415,100584.0
2025-04-07 12:55:00,60.93,60.95,60.62,60.69,160876.0,60.4415,60.4614,60.134,60.2035,160876.0
2025-04-07 13:00:00,60.69,61.32,60.69,60.95,265768.0,60.2035,60.8284,60.2035,60.4614,265768.0
2025-04-07 13:05:00,60.94,61.06,60.85,61.01,89181.0,60.4515,60.5705,60.3622,60.5209,89181.0
2025-04-07 13:10:00,61.02,61.29,60.9,61.27,125032.0,60.5308,60.7986,60.4118,60.7788,125032.0
2025-04-07 13:15:00,61.26,61.53,61.2,61.43,114535.0,60.7689,61.0367,60.7094,60.9375,114535.0
2025-04-07 13:20:00,61.44,61.58,61.35,61.52,99465.0,60.9474,61.0863,60.8582,61.0268,99465.0
2025-04-07 13:25:00,61.49,61.64,61.35,61.61,129393.0,60.997,61.1458,60.8582,61.1161,129393.0
2025-04-07 13:30:00,61.61,61.62,61.35,61.51,122797.0,61.1161,61.126,60.8582,61.0169,122797.0
2025-04-07 13:35:00,61.52,61.67,61.46,61.66,126825.0,61.0268,61.1756,60.9673,61.1657,126825.0
2025-04-07 13:40:00,61.66,61.86,61.55,61.86,136267.0,61.1657,61.3641,61.0566,61.3641,136267.0
2025-04-07 13:45:00,61.87,62.0,61.57,61.91,178045.0,61.374,61.503,61.0764,61.4137,178045.0
2025-04-07 13:50:00,61.88,62.02,61.83,61.98,76844.0,61.3839,61.5228,61.3343,61.4831,76844.0
2025-04-07 13:55:00,61.96,62.12,61.85,62.11,119935.0,61.4633,61.622,61.3542,61.6121,119935.0
2025-04-07 14:00:00,62.13,62.23,62.01,62.09,122837.0,61.6319,61.7311,61.5129,61.5922,122837.0
2025-04-07 14:05:00,62.05,62.06,61.8,61.85,117556.0,61.5526,61.5625,61.3046,61.3542,117556.0
2025-04-07 14:10:00,61.85,61.98,61.62,61.69,103181.0,61.3542,61.4831,61.126,61.1954,103181.0
2025-04-07 14:15:00,61.69,62.08,61.66,62.08,382132.0,61.1954,61.5823,61.1657,61.5823,382132.0
2025-04-07 14:20:00,62.1,62.13,61.91,62.02,171634.0,61.6022,61.6319,61.4137,61.5228,171634.0
2025-04-07 14:25:00,62.02,62.04,61.59,61.63,210364.0,61.5228,61.5426,61.0962,61.1359,210364.0
2025-04-07 14:30:00,61.64,61.75,61.63,61.73,208328.0,61.1458,61.255,61.1359,61.2351,208328.0
2025-04-07 14:35:00,61.73,61.97,61.67,61.9,163409.0,61.2351,61.4732,61.1756,61.4038,163409.0
2025-04-07 14:40:00,61.89,61.99,61.73,61.8,107950.0,61.3938,61.493,61.2351,61.3046,107950.0
2025-04-07 14:45:00,61.79,61.85,61.63,61.69,90490.0,61.2946,61.3542,61.1359,61.1954,90490.0
2025-04-07 14:50:00,61.66,61.69,61.41,61.43,192494.0,61.1657,61.1954,60.9177,60.9375,192494.0
2025-04-07 14:55:00,61.43,61.47,61.33,61.33,179861.0,60.9375,60.9772,60.8383,60.8383,179861.0
2025-04-07 15:00:00,61.34,61.51,61.24,61.32,158299.0,60.8482,61.0169,60.749,60.8284,158299.0
2025-04-07 15:05:00,61.32,61.4,61.25,61.27,204066.0,60.8284,60.9078,60.759,60.7788,204066.0
2025-04-07 15:10:00,61.26,61.35,61.19,61.3,119163.0,60.7689,60.8582,60.6994,60.8086,119163.0
2025-04-07 15:15:00,61.3,61.55,61.16,61.5,176067.0,60.8086,61.0566,60.6697,61.007,176067.0
2025-04-07 15:20:00,61.49,61.54,61.27,61.34,345431.0,60.997,61.0466,60.7788,60.8482,345431.0
2025-04-07 15:25:00,61.35,61.39,61.18,61.19,225708.0,60.8582,60.8978,60.6895,60.6994,225708.0
2025-04-07 15:30:00,61.19,61.66,61.18,61.58,172629.0,60.6994,61.1657,60.6895,61.0863,172629.0
2025-04-07 15:35:00,61.62,61.71,61.47,61.53,211430.0,61.126,61.2153,60.9772,61.0367,211430.0
2025-04-07 15:40:00,61.52,61.53,61.18,61.2,119191.0,61.0268,61.0367,60.6895,60.7094,119191.0
2025-04-07 15:45:00,61.2,61.24,61.04,61.21,221682.0,60.7094,60.749,60.5506,60.7193,221682.0
2025-04-07 15:50:00,61.22,61.36,61.1,61.28,335725.0,60.7292,60.8681,60.6102,60.7887,335725.0
2025-04-07 15:55:00,61.29,61.5,61.24,61.32,1137284.0,60.7986,61.007,60.749,60.8284,1137284.0
2025-04-08 09:30:00,64.34,64.34,64.13,64.19,159424.0,63.8242,63.8242,63.6159,63.6754,159424.0
2025-04-08 09:35:00,64.17,64.2,63.91,63.99,257943.0,63.6556,63.6853,63.3976,63.477,257943.0
2025-04-08 09:40:00,63.99,64.14,63.9,64.08,229617.0,63.477,63.6258,63.3877,63.5663,229617.0
2025-04-08 09:45:00,64.09,64.19,64.0,64.03,149857.0,63.5762,63.6754,63.4869,63.5167,149857.0
2025-04-08 09:50:00,64.04,64.25,63.94,64.25,152668.0,63.5266,63.7349,63.4274,63.7349,152668.0
2025-04-08 09:55:00,64.25,64.41,64.21,64.34,122520.0,63.7349,63.8936,63.6952,63.8242,122520.0
2025-04-08 10:00:00,64.33,64.42,64.27,64.37,79742.0,63.8143,63.9036,63.7548,63.854,79742.0
2025-04-08 10:05:00,64.38,64.43,64.23,64.36,117715.0,63.8639,63.9135,63.7151,63.844,117715.0
2025-04-08 10:10:00,64.36,64.39,64.22,64.35,91929.0,63.844,63.8738,63.7052,63.8341,91929.0
2025-04-08 10:15:00,64.34,64.44,64.28,64.36,179016.0,63.8242,63.9234,63.7647,63.844,179016.0
2025-04-08 10:20:00,64.37,64.4,64.26,64.27,95667.0,63.854,63.8837,63.7448,63.7548,95667.0
2025-04-08 10:25:00,64.27,64.44,64.25,64.31,193700.0,63.7548,63.9234,63.7349,63.7944,193700.0
2025-04-08 10:30:00,64.31,64.41,64.22,64.39,109742.0,63.7944,63.8936,63.7052,63.8738,109742.0
2025-04-08 10:35:00,64.4,64.41,64.28,64.38,77411.0,63.8837,63.8936,63.7647,63.8639,77411.0
2025-04-08 10:40:00,64.38,64.39,64.05,64.05,114884.0,63.8639,63.8738,63.5365,63.5365,114884.0
2025-04-08 10:45:00,64.04,64.07,63.88,63.89,144085.0,63.5266,63.5564,63.3679,63.3778,144085.0
2025-04-08 10:50:00,63.89,63.94,63.81,63.82,58491.0,63.3778,63.4274,63.2984,63.3084,58491.0
2025-04-08 10:55:00,63.81,63.82,63.54,63.55,76352.0,63.2984,63.3084,63.0306,63.0405,76352.0
2025-04-08 11:00:00,63.54,63.73,63.52,63.68,110542.0,63.0306,63.2191,63.0108,63.1695,110542.0
2025-04-08 11:05:00,63.67,63.67,63.39,63.44,121394.0,63.1596,63.1596,62.8818,62.9314,121394.0
2025-04-08 11:10:00,63.43,63.45,63.22,63.33,139663.0,62.9215,62.9413,62.7132,62.8223,139663.0
2025-04-08 11:15:00,63.34,63.5,63.27,63.5,111226.0,62.8322,62.9909,62.7628,62.9909,111226.0
2025-04-08 11:20:00,63.5,63.65,63.42,63.46,254474.0,62.9909,63.1397,62.9116,62.9512,254474.0
2025-04-08 11:25:00,63.46,63.58,63.42,63.45,103086.0,62.9512,63.0703,62.9116,62.9413,103086.0
2025-04-08 11:30:00,63.44,63.63,63.43,63.6,98802.0,62.9314,63.1199,62.9215,63.0901,98802.0
2025-04-08 11:35:00,63.6,63.94,63.58,63.89,214711.0,63.0901,63.4274,63.0703,63.3778,214711.0
2025-04-08 11:40:00,63.89,63.98,63.83,63.86,58784.0,63.3778,63.4671,63.3183,63.348,58784.0
2025-04-08 11:45:00,63.87,63.94,63.7,63.72,47376.0,63.358,63.4274,63.1893,63.2092,47376.0
2025-04-08 11:50:00,63.73,63.74,63.59,63.74,49845.0,63.2191,63.229,63.0802,63.229,49845.0
2025-04-08 11:55:00,63.76,63.88,63.74,63.85,39372.0,63.2488,63.3679,63.229,63.3381,39372.0
2025-04-08 12:00:00,63.85,63.89,63.77,63.86,42910.0,63.3381,63.3778,63.2588,63.348,42910.0
2025-04-08 12:05:00,63.87,63.95,63.81,63.84,54383.0,63.358,63.4373,63.2984,63.3282,54383.0
2025-04-08 12:10:00,63.83,63.88,63.69,63.69,54532.0,63.3183,63.3679,63.1794,63.1794,54532.0
2025-04-08 12:15:00,63.67,63.7,63.44,63.5,79713.0,63.1596,63.1893,62.9314,62.9909,79713.0
2025-04-08 12:20:00,63.49,63.56,63.39,63.41,56278.0,62.981,63.0504,62.8818,62.9016,56278.0
2025-04-08 12:25:00,63.42,63.61,63.37,63.6,43173.0,62.9116,63.1,62.862,63.0901,43173.0
2025-04-08 12:30:00,63.6,63.65,63.31,63.37,151499.0,63.0901,63.1397,62.8025,62.862,151499.0
2025-04-08 12:35:00,63.36,63.42,63.04,63.08,79424.0,62.852,62.9116,62.5346,62.5743,79424.0
2025-04-08 12:40:00,63.07,63.11,62.93,63.02,59071.0,62.5644,62.6041,62.4255,62.5148,59071.0
2025-04-08 12:45:00,63.01,63.29,62.97,63.22,291904.0,62.5049,62.7826,62.4652,62.7132,291904.0
2025-04-08 12:50:00,63.24,63.28,63.06,63.12,70032.0,62.733,62.7727,62.5545,62.614,70032.0
2025-04-08 12:55:00,63.11,63.23,62.82,62.82,138475.0,62.6041,62.7231,62.3164,62.3164,138475.0
2025-04-08 13:00:00,62.84,62.88,62.75,62.88,57338.0,62.3362,62.3759,62.2469,62.3759,57338.0
2025-04-08 13:05:00,62.89,62.95,62.55,62.56,62344.0,62.3858,62.4453,62.0485,62.0585,62344.0
2025-04-08 13:10:00,62.55,62.59,62.32,62.42,89605.0,62.0485,62.0882,61.8204,61.9196,89605.0
2025-04-08 13:15:00,62.41,62.57,62.33,62.35,112309.0,61.9097,62.0684,61.8303,61.8501,112309.0
2025-04-08 13:20:00,62.33,62.37,62.13,62.18,106886.0,61.8303,61.87,61.6319,61.6815,106886.0
2025-04-08 13:25:00,62.18,62.28,62.01,62.01,106310.0,61.6815,61.7807,61.5129,61.5129,106310.0
2025-04-08 13:30:00,62.01,62.14,61.88,61.89,298906.0,61.5129,61.6418,61.3839,61.3938,298906.0
2025-04-08 13:35:00,61.88,62.43,61.86,62.41,301554.0,61.3839,61.9295,61.3641,61.9097,301554.0
2025-04-08 13:40:00,62.41,62.91,62.4,62.74,144860.0,61.9097,62.4057,61.8997,62.237,144860.0
2025-04-08 13:45:00,62.73,62.75,62.38,62.44,127540.0,62.2271,62.2469,61.8799,61.9394,127540.0
2025-04-08 13:50:00,62.42,62.57,62.31,62.4,177401.0,61.9196,62.0684,61.8105,61.8997,177401.0
2025-04-08 13:55:00,62.39,62.6,62.39,62.54,76714.0,61.8898,62.0981,61.8898,62.0386,76714.0
2025-04-08 14:00:00,62.54,62.55,62.31,62.37,154583.0,62.0386,62.0485,61.8105,61.87,154583.0
2025-04-08 14:05:00,62.36,62.36,62.11,62.16,117854.0,61.8601,61.8601,61.6121,61.6617,117854.0
2025-04-08 14:10:00,62.16,62.22,62.08,62.11,110000.0,61.6617,61.7212,61.5823,61.6121,110000.0
2025-04-08 14:15:00,62.11,62.42,62.1,62.38,85408.0,61.6121,61.9196,61.6022,61.8799,85408.0
2025-04-08 14:20:00,62.38,62.44,62.2,62.31,79614.0,61.8799,61.9394,61.7013,61.8105,79614.0
2025-04-08 14:25:00,62.31,62.32,62.07,62.07,86966.0,61.8105,61.8204,61.5724,61.5724,86966.0
2025-04-08 14:30:00,62.08,62.67,62.08,62.31,253792.0,61.5823,62.1676,61.5823,61.8105,253792.0
2025-04-08 14:35:00,62.31,62.31,62.13,62.27,98447.0,61.8105,61.8105,61.6319,61.7708,98447.0
2025-04-08 14:40:00,62.27,62.28,62.1,62.11,70520.0,61.7708,61.7807,61.6022,61.6121,70520.0
2025-04-08 14:45:00,62.12,62.35,62.12,62.32,99680.0,61.622,61.8501,61.622,61.8204,99680.0
2025-04-08 14:50:00,62.33,62.4,62.24,62.26,66198.0,61.8303,61.8997,61.741,61.7609,66198.0
2025-04-08 14:55:00,62.25,62.27,62.11,62.12,79151.0,61.7509,61.7708,61.6121,61.622,79151.0
2025-04-08 15:00:00,62.1,62.15,62.01,62.03,80554.0,61.6022,61.6518,61.5129,61.5327,80554.0
2025-04-08 15:05:00,62.01,62.05,61.73,61.73,129291.0,61.5129,61.5526,61.2351,61.2351,129291.0
2025-04-08 15:10:00,61.72,61.84,61.57,61.59,114634.0,61.2252,61.3442,61.0764,61.0962,114634.0
2025-04-08 15:15:00,61.61,61.63,61.33,61.41,127550.0,61.1161,61.1359,60.8383,60.9177,127550.0
2025-04-08 15:20:00,61.41,61.66,61.4,61.65,256415.0,60.9177,61.1657,60.9078,61.1558,256415.0
2025-04-08 15:25:00,61.64,61.89,61.64,61.85,209147.0,61.1458,61.3938,61.1458,61.3542,209147.0
2025-04-08 15:30:00,61.84,61.85,61.54,61.54,266575.0,61.3442,61.3542,61.0466,61.0466,266575.0
2025-04-08 15:35:00,61.53,61.53,61.05,61.08,221629.0,61.0367,61.0367,60.5606,60.5903,221629.0
2025-04-08 15:40:00,61.08,61.31,61.03,61.06,345900.0,60.5903,60.8185,60.5407,60.5705,345900.0
2025-04-08 15:45:00,61.06,61.22,61.02,61.08,284258.0,60.5705,60.7292,60.5308,60.5903,284258.0
2025-04-08 15:50:00,61.08,61.7,61.08,61.64,525422.0,60.5903,61.2054,60.5903,61.1458,525422.0
2025-04-08 15:55:00,61.64,61.8,61.44,61.67,1187254.0,61.1458,61.3046,60.9474,61.1756,1187254.0
2025-04-09 09:30:00,61.34,61.65,61.34,61.49,160387.0,60.8482,61.1558,60.8482,60.997,160387.0
2025-04-09 09:35:00,61.49,61.84,61.37,61.84,139082.0,60.997,61.3442,60.878,61.3442,139082.0
2025-04-09 09:40:00,61.85,62.06,61.71,61.74,227906.0,61.3542,61.5625,61.2153,61.245,227906.0
2025-04-09 09:45:00,61.72,61.8,61.47,61.76,112936.0,61.2252,61.3046,60.9772,61.2649,112936.0
2025-04-09 09:50:00,61.75,61.97,61.7,61.92,101160.0,61.255,61.4732,61.2054,61.4236,101160.0
2025-04-09 09:55:00,61.92,62.02,61.85,61.89,104199.0,61.4236,61.5228,61.3542,61.3938,104199.0
2025-04-09 10:00:00,61.89,62.27,61.89,62.08,155685.0,61.3938,61.7708,61.3938,61.5823,155685.0
2025-04-09 10:05:00,62.07,62.07,61.67,61.75,332834.0,61.5724,61.5724,61.1756,61.255,332834.0
2025-04-09 10:10:00,61.73,61.9,61.58,61.64,109171.0,61.2351,61.4038,61.0863,61.1458,109171.0
2025-04-09 10:15:00,61.65,61.82,61.63,61.8,168450.0,61.1558,61.3244,61.1359,61.3046,168450.0
2025-04-09 10:20:00,61.82,61.91,61.63,61.81,111013.0,61.3244,61.4137,61.1359,61.3145,111013.0
2025-04-09 10:25:00,61.8,61.86,61.59,61.72,123318.0,61.3046,61.3641,61.0962,61.2252,123318.0
2025-04-09 10:30:00,61.73,62.04,61.7,61.96,189110.0,61.2351,61.5426,61.2054,61.4633,189110.0
2025-04-09 10:35:00,61.97,61.99,61.74,61.79,79120.0,61.4732,61.493,61.245,61.2946,79120.0
2025-04-09 10:40:00,61.79,61.79,61.63,61.65,68646.0,61.2946,61.2946,61.1359,61.1558,68646.0
2025-04-09 10:45:00,61.65,61.79,61.4,61.46,79895.0,61.1558,61.2946,60.9078,60.9673,79895.0
2025-04-09 10:50:00,61.46,61.5,61.22,61.34,81867.0,60.9673,61.007,60.7292,60.8482,81867.0
2025-04-09 10:55:00,61.34,61.37,61.1,61.1,147747.0,60.8482,60.878,60.6102,60.6102,147747.0
2025-04-09 11:00:00,61.1,61.33,61.08,61.32,281285.0,60.6102,60.8383,60.5903,60.8284,281285.0
2025-04-09 11:05:00,61.33,61.51,61.26,61.44,127529.0,60.8383,61.0169,60.7689,60.9474,127529.0
2025-04-09 11:10:00,61.44,61.53,61.36,61.45,93712.0,60.9474,61.0367,60.8681,60.9574,93712.0
2025-04-09 11:15:00,61.45,61.68,61.45,61.63,278808.0,60.9574,61.1855,60.9574,61.1359,278808.0
2025-04-09 11:20:00,61.63,61.74,61.59,61.71,134406.0,61.1359,61.245,61.0962,61.2153,134406.0
2025-04-09 11:25:00,61.71,61.71,61.57,61.59,99290.0,61.2153,61.2153,61.0764,61.0962,99290.0
2025-04-09 11:30:00,61.58,61.73,61.48,61.53,144058.0,61.0863,61.2351,60.9871,61.0367,144058.0
2025-04-09 11:35:00,61.53,61.63,61.41,61.41,94443.0,61.0367,61.1359,60.9177,60.9177,94443.0
2025-04-09 11:40:00,61.4,61.41,61.2,61.26,97482.0,60.9078,60.9177,60.7094,60.7689,97482.0
2025-04-09 11:45:00,61.27,61.73,61.26,61.59,127705.0,60.7788,61.2351,60.7689,61.0962,127705.0
2025-04-09 11:50:00,61.59,61.65,61.48,61.5,63822.0,61.0962,61.1558,60.9871,61.007,63822.0
2025-04-09 11:55:00,61.5,61.52,61.31,61.36,64412.0,61.007,61.0268,60.8185,60.8681,64412.0
2025-04-09 12:00:00,61.36,61.37,61.22,61.27,71517.0,60.8681,60.878,60.7292,60.7788,71517.0
2025-04-09 12:05:00,61.26,61.44,61.22,61.43,42621.0,60.7689,60.9474,60.7292,60.9375,42621.0
2025-04-09 12:10:00,61.44,61.67,61.4,61.62,116185.0,60.9474,61.1756,60.9078,61.126,116185.0
2025-04-09 12:15:00,61.62,61.77,61.6,61.77,131715.0,61.126,61.2748,61.1062,61.2748,131715.0
2025-04-09 12:20:00,61.77,61.77,61.61,61.61,63123.0,61.2748,61.2748,61.1161,61.1161,63123.0
2025-04-09 12:25:00,61.6,61.77,61.56,61.6,56597.0,61.1062,61.2748,61.0665,61.1062,56597.0
2025-04-09 12:30:00,61.6,61.7,61.54,61.69,51758.0,61.1062,61.2054,61.0466,61.1954,51758.0
2025-04-09 12:35:00,61.7,61.79,61.62,61.7,67594.0,61.2054,61.2946,61.126,61.2054,67594.0
2025-04-09 12:40:00,61.7,61.72,61.58,61.71,100845.0,61.2054,61.2252,61.0863,61.2153,100845.0
2025-04-09 12:45:00,61.72,61.83,61.65,61.83,112755.0,61.2252,61.3343,61.1558,61.3343,112755.0
2025-04-09 12:50:00,61.83,61.91,61.75,61.91,189552.0,61.3343,61.4137,61.255,61.4137,189552.0
2025-04-09 12:55:00,61.91,62.01,61.87,61.89,70263.0,61.4137,61.5129,61.374,61.3938,70263.0
2025-04-09 13:00:00,61.89,62.31,61.88,62.29,162071.0,61.3938,61.8105,61.3839,61.7906,162071.0
2025-04-09 13:05:00,62.29,62.3,62.01,62.04,149375.0,61.7906,61.8005,61.5129,61.5426,149375.0
2025-04-09 13:10:00,62.05,62.13,61.95,62.13,86951.0,61.5526,61.6319,61.4534,61.6319,86951.0
2025-04-09 13:15:00,62.13,62.9,61.68,62.79,574139.0,61.6319,62.3957,61.1855,62.2866,574139.0
2025-04-09 13:20:00,62.78,63.91,62.46,63.82,454567.0,62.2767,63.3976,61.9593,63.3084,454567.0
2025-04-09 13:25:00,63.81,64.88,63.77,63.83,352386.0,63.2984,64.3599,63.2588,63.3183,352386.0
2025-04-09 13:30:00,63.87,64.98,63.75,64.93,409030.0,63.358,64.4591,63.2389,64.4095,409030.0
2025-04-09 13:35:00,64.92,65.09,64.45,64.46,296883.0,64.3995,64.5682,63.9333,63.9432,296883.0
2025-04-09 13:40:00,64.48,65.27,64.25,65.02,408319.0,63.9631,64.7467,63.7349,64.4987,408319.0
2025-04-09 13:45:00,65.04,65.7,64.97,65.43,418803.0,64.5186,65.1733,64.4491,64.9055,418803.0
2025-04-09 13:50:00,65.43,65.49,65.16,65.36,260606.0,64.9055,64.965,64.6376,64.836,260606.0
2025-04-09 13:55:00,65.37,65.75,65.17,65.66,376340.0,64.8459,65.2229,64.6475,65.1336,376340.0
2025-04-09 14:00:00,65.67,65.93,65.6,65.8,200701.0,65.1435,65.4014,65.0741,65.2725,200701.0
2025-04-09 14:05:00,65.81,65.95,65.25,65.56,553791.0,65.2824,65.4213,64.7269,65.0344,553791.0
2025-04-09 14:10:00,65.55,65.79,65.39,65.69,591188.0,65.0245,65.2626,64.8658,65.1634,591188.0
2025-04-09 14:15:00,65.67,65.93,65.47,65.63,267556.0,65.1435,65.4014,64.9451,65.1039,267556.0
2025-04-09 14:20:00,65.65,66.07,65.55,65.95,244219.0,65.1237,65.5403,65.0245,65.4213,244219.0
2025-04-09 14:25:00,65.93,66.23,65.87,66.06,284517.0,65.4014,65.699,65.3419,65.5304,284517.0
2025-04-09 14:30:00,66.05,66.16,65.67,65.82,583996.0,65.5205,65.6296,65.1435,65.2923,583996.0
2025-04-09 14:35:00,65.83,66.04,65.73,65.95,193653.0,65.3022,65.5106,65.203,65.4213,193653.0
2025-04-09 14:40:00,65.95,65.98,65.36,65.43,279816.0,65.4213,65.451,64.836,64.9055,279816.0
2025-04-09 14:45:00,65.45,65.62,65.21,65.51,228196.0,64.9253,65.0939,64.6872,64.9848,228196.0
2025-04-09 14:50:00,65.54,65.71,65.42,65.51,273787.0,65.0146,65.1832,64.8955,64.9848,273787.0
2025-04-09 14:55:00,65.51,65.56,65.19,65.23,244268.0,64.9848,65.0344,64.6674,64.7071,244268.0
2025-04-09 15:00:00,65.21,65.49,65.07,65.42,398883.0,64.6872,64.965,64.5483,64.8955,398883.0
2025-04-09 15:05:00,65.42,65.5,65.36,65.5,173077.0,64.8955,64.9749,64.836,64.9749,173077.0
2025-04-09 15:10:00,65.51,65.88,65.5,65.85,124285.0,64.9848,65.3518,64.9749,65.3221,124285.0
2025-04-09 15:15:00,65.86,65.89,65.59,65.69,187848.0,65.332,65.3618,65.0642,65.1634,187848.0
2025-04-09 15:20:00,65.68,65.93,65.66,65.84,254347.0,65.1535,65.4014,65.1336,65.3122,254347.0
2025-04-09 15:25:00,65.85,66.08,65.8,66.02,111365.0,65.3221,65.5502,65.2725,65.4907,111365.0
2025-04-09 15:30:00,66.01,66.26,65.97,66.25,110646.0,65.4808,65.7288,65.4411,65.7189,110646.0
2025-04-09 15:35:00,66.23,66.26,65.94,66.12,148317.0,65.699,65.7288,65.4114,65.5899,148317.0
2025-04-09 15:40:00,66.11,66.18,66.01,66.05,156493.0,65.58,65.6494,65.4808,65.5205,156493.0
2025-04-09 15:45:00,66.07,66.19,65.9,66.17,275568.0,65.5403,65.6594,65.3717,65.6395,275568.0
2025-04-09 15:50:00,66.17,66.49,66.17,66.33,394628.0,65.6395,65.957,65.6395,65.7982,394628.0
2025-04-09 15:55:00,66.34,66.41,66.07,66.33,916618.0,65.8082,65.8776,65.5403,65.7982,916618.0
2025-04-10 09:30:00,64.89,65.04,64.82,64.87,105454.0,64.3698,64.5186,64.3003,64.3499,105454.0
2025-04-10 09:35:00,64.89,64.94,64.67,64.83,237459.0,64.3698,64.4194,64.1515,64.3103,237459.0
2025-04-10 09:40:00,64.82,64.82,64.56,64.7,192965.0,64.3003,64.3003,64.0424,64.1813,192965.0
2025-04-10 09:45:00,64.72,64.95,64.67,64.92,216265.0,64.2011,64.4293,64.1515,64.3995,216265.0
2025-04-10 09:50:00,64.89,65.03,64.74,64.81,196838.0,64.3698,64.5087,64.221,64.2904,196838.0
2025-04-10 09:55:00,64.8,64.82,64.63,64.64,91575.0,64.2805,64.3003,64.1119,64.1218,91575.0
2025-04-10 10:00:00,64.64,64.76,64.42,64.55,156162.0,64.1218,64.2408,63.9036,64.0325,156162.0
2025-04-10 10:05:00,64.56,64.73,64.48,64.6,230062.0,64.0424,64.2111,63.9631,64.0821,230062.0
2025-04-10 10:10:00,64.59,64.59,64.38,64.47,114075.0,64.0722,64.0722,63.8639,63.9532,114075.0
2025-04-10 10:15:00,64.48,64.65,64.48,64.54,125587.0,63.9631,64.1317,63.9631,64.0226,125587.0
2025-04-10 10:20:00,64.56,64.79,64.52,64.77,57519.0,64.0424,64.2706,64.0028,64.2507,57519.0
2025-04-10 10:25:00,64.75,64.83,64.54,64.55,78565.0,64.2309,64.3103,64.0226,64.0325,78565.0
2025-04-10 10:30:00,64.56,64.86,64.56,64.84,75329.0,64.0424,64.34,64.0424,64.3202,75329.0
2025-04-10 10:35:00,64.84,64.89,64.76,64.85,47549.0,64.3202,64.3698,64.2408,64.3301,47549.0
2025-04-10 10:40:00,64.85,64.92,64.72,64.76,67397.0,64.3301,64.3995,64.2011,64.2408,67397.0
2025-04-10 10:45:00,64.76,64.81,64.64,64.69,70615.0,64.2408,64.2904,64.1218,64.1714,70615.0
2025-04-10 10:50:00,64.68,64.77,64.62,64.69,142473.0,64.1615,64.2507,64.1019,64.1714,142473.0
2025-04-10 10:55:00,64.72,64.78,64.47,64.5,49549.0,64.2011,64.2607,63.9532,63.9829,49549.0
2025-04-10 11:00:00,64.51,64.57,64.46,64.54,32044.0,63.9928,64.0523,63.9432,64.0226,32044.0
2025-04-10 11:05:00,64.53,64.7,64.48,64.7,26792.0,64.0127,64.1813,63.9631,64.1813,26792.0
2025-04-10 11:10:00,64.7,64.75,64.51,64.52,69354.0,64.1813,64.2309,63.9928,64.0028,69354.0
2025-04-10 11:15:00,64.51,64.54,64.45,64.53,80661.0,63.9928,64.0226,63.9333,64.0127,80661.0
2025-04-10 11:20:00,64.53,64.55,64.41,64.45,72211.0,64.0127,64.0325,63.8936,63.9333,72211.0
2025-04-10 11:25:00,64.44,64.51,64.35,64.35,109800.0,63.9234,63.9928,63.8341,63.8341,109800.0
2025-04-10 11:30:00,64.35,64.39,64.13,64.3,172718.0,63.8341,63.8738,63.6159,63.7845,172718.0
2025-04-10 11:35:00,64.3,64.31,64.14,64.16,67779.0,63.7845,63.7944,63.6258,63.6456,67779.0
2025-04-10 11:40:00,64.16,64.25,64.07,64.1,274853.0,63.6456,63.7349,63.5564,63.5861,274853.0
2025-04-10 11:45:00,64.09,64.2,64.03,64.05,84973.0,63.5762,63.6853,63.5167,63.5365,84973.0
2025-04-10 11:50:00,64.04,64.05,63.82,64.04,64726.0,63.5266,63.5365,63.3084,63.5266,64726.0
2025-04-10 11:55:00,64.05,64.08,63.69,63.77,169894.0,63.5365,63.5663,63.1794,63.2588,169894.0
2025-04-10 12:00:00,63.77,63.96,63.59,63.59,114969.0,63.2588,63.4472,63.0802,63.0802,114969.0
2025-04-10 12:05:00,63.58,63.81,63.56,63.68,451369.0,63.0703,63.2984,63.0504,63.1695,451369.0
2025-04-10 12:10:00,63.68,63.79,63.51,63.53,247898.0,63.1695,63.2786,63.0008,63.0207,247898.0
2025-04-10 12:15:00,63.52,63.52,63.25,63.29,150153.0,63.0108,63.0108,62.7429,62.7826,150153.0
2025-04-10 12:20:00,63.29,63.29,62.79,63.07,135867.0,62.7826,62.7826,62.2866,62.5644,135867.0
2025-04-10 12:25:00,63.07,63.07,62.72,62.95,211248.0,62.5644,62.5644,62.2172,62.4453,211248.0
2025-04-10 12:30:00,62.94,63.44,62.93,63.43,410377.0,62.4354,62.9314,62.4255,62.9215,410377.0
2025-04-10 12:35:00,63.42,63.66,63.32,63.53,85905.0,62.9116,63.1496,62.8124,63.0207,85905.0
2025-04-10 12:40:00,63.54,63.58,63.41,63.56,82068.0,63.0306,63.0703,62.9016,63.0504,82068.0
2025-04-10 12:45:00,63.57,63.76,63.34,63.72,84981.0,63.0604,63.2488,62.8322,63.2092,84981.0
2025-04-10 12:50:00,63.73,63.82,63.55,63.61,184865.0,63.2191,63.3084,63.0405,63.1,184865.0
2025-04-10 12:55:00,63.62,63.81,63.57,63.74,93701.0,63.11,63.2984,63.0604,63.229,93701.0
2025-04-10 13:00:00,63.75,64.17,63.63,63.86,145746.0,63.2389,63.6556,63.1199,63.348,145746.0
2025-04-10 13:05:00,63.83,63.83,63.52,63.52,79895.0,63.3183,63.3183,63.0108,63.0108,79895.0
2025-04-10 13:10:00,63.5,63.52,63.19,63.27,118049.0,62.9909,63.0108,62.6834,62.7628,118049.0
2025-04-10 13:15:00,63.26,63.37,63.15,63.34,106509.0,62.7529,62.862,62.6437,62.8322,106509.0
2025-04-10 13:20:00,63.34,63.42,63.04,63.33,79818.0,62.8322,62.9116,62.5346,62.8223,79818.0
2025-04-10 13:25:00,63.33,63.62,63.3,63.59,68512.0,62.8223,63.11,62.7925,63.0802,68512.0
2025-04-10 13:30:00,63.59,63.7,63.48,63.57,81536.0,63.0802,63.1893,62.9711,63.0604,81536.0
2025-04-10 13:35:00,63.56,63.8,63.54,63.6,83713.0,63.0504,63.2885,63.0306,63.0901,83713.0
2025-04-10 13:40:00,63.6,63.87,63.58,63.85,107221.0,63.0901,63.358,63.0703,63.3381,107221.0
2025-04-10 13:45:00,63.85,64.0,63.74,63.75,75202.0,63.3381,63.4869,63.229,63.2389,75202.0
2025-04-10 13:50:00,63.75,63.93,63.59,63.87,77779.0,63.2389,63.4175,63.0802,63.358,77779.0
2025-04-10 13:55:00,63.88,64.05,63.85,63.94,62319.0,63.3679,63.5365,63.3381,63.4274,62319.0
2025-04-10 14:00:00,63.94,64.26,63.89,64.2,76414.0,63.4274,63.7448,63.3778,63.6853,76414.0
2025-04-10 14:05:00,64.2,64.25,63.8,63.83,78774.0,63.6853,63.7349,63.2885,63.3183,78774.0
2025-04-10 14:10:00,63.82,63.9,63.68,63.7,110325.0,63.3084,63.3877,63.1695,63.1893,110325.0
2025-04-10 14:15:00,63.7,63.96,63.62,63.87,98939.0,63.1893,63.4472,63.11,63.358,98939.0
2025-04-10 14:20:00,63.9,64.26,63.9,64.18,68156.0,63.3877,63.7448,63.3877,63.6655,68156.0
2025-04-10 14:25:00,64.16,64.39,64.1,64.35,73086.0,63.6456,63.8738,63.5861,63.8341,73086.0
2025-04-10 14:30:00,64.36,64.47,64.23,64.25,47725.0,63.844,63.9532,63.7151,63.7349,47725.0
2025-04-10 14:35:00,64.25,64.37,64.14,64.32,91826.0,63.7349,63.854,63.6258,63.8044,91826.0
2025-04-10 14:40:00,64.34,64.48,64.26,64.42,62591.0,63.8242,63.9631,63.7448,63.9036,62591.0
2025-04-10 14:45:00,64.43,64.45,64.1,64.2,102912.0,63.9135,63.9333,63.5861,63.6853,102912.0
2025-04-10 14:50:00,64.21,64.35,64.01,64.01,43215.0,63.6952,63.8341,63.4968,63.4968,43215.0
2025-04-10 14:55:00,64.01,64.22,63.92,64.13,50633.0,63.4968,63.7052,63.4076,63.6159,50633.0
2025-04-10 15:00:00,64.15,64.37,64.01,64.34,129230.0,63.6357,63.854,63.4968,63.8242,129230.0
2025-04-10 15:05:00,64.34,64.38,63.95,63.98,85316.0,63.8242,63.8639,63.4373,63.4671,85316.0
2025-04-10 15:10:00,63.98,64.06,63.86,63.94,68863.0,63.4671,63.5464,63.348,63.4274,68863.0
2025-04-10 15:15:00,63.96,64.13,63.89,64.06,52332.0,63.4472,63.6159,63.3778,63.5464,52332.0
2025-04-10 15:20:00,64.09,64.2,63.91,63.97,50055.0,63.5762,63.6853,63.3976,63.4572,50055.0
2025-04-10 15:25:00,63.96,64.13,63.68,63.68,85017.0,63.4472,63.6159,63.1695,63.1695,85017.0
2025-04-10 15:30:00,63.68,63.94,63.67,63.78,84143.0,63.1695,63.4274,63.1596,63.2687,84143.0
2025-04-10 15:35:00,63.77,63.86,63.66,63.67,80328.0,63.2588,63.348,63.1496,63.1596,80328.0
2025-04-10 15:40:00,63.67,63.76,63.45,63.51,151757.0,63.1596,63.2488,62.9413,63.0008,151757.0
2025-04-10 15:45:00,63.51,63.66,63.44,63.6,150485.0,63.0008,63.1496,62.9314,63.0901,150485.0
2025-04-10 15:50:00,63.58,64.06,63.57,64.04,230487.0,63.0703,63.5464,63.0604,63.5266,230487.0
2025-04-10 15:55:00,64.04,64.28,63.85,64.22,643833.0,63.5266,63.7647,63.3381,63.7052,643833.0
2025-04-11 09:30:00,64.54,64.74,64.38,64.64,198762.0,64.0226,64.221,63.8639,64.1218,198762.0
2025-04-11 09:35:00,64.63,64.84,64.57,64.6,139479.0,64.1119,64.3202,64.0523,64.0821,139479.0
2025-04-11 09:40:00,64.63,64.86,64.47,64.84,122318.0,64.1119,64.34,63.9532,64.3202,122318.0
2025-04-11 09:45:00,64.84,65.0,64.82,64.86,106709.0,64.3202,64.4789,64.3003,64.34,106709.0
2025-04-11 09:50:00,64.86,64.96,64.72,64.91,66354.0,64.34,64.4392,64.2011,64.3896,66354.0
2025-04-11 09:55:00,64.9,64.91,64.75,64.75,140536.0,64.3797,64.3896,64.2309,64.2309,140536.0
2025-04-11 10:00:00,64.75,64.8,64.59,64.75,102030.0,64.2309,64.2805,64.0722,64.2309,102030.0
2025-04-11 10:05:00,64.75,65.01,64.69,64.96,101833.0,64.2309,64.4888,64.1714,64.4392,101833.0
2025-04-11 10:10:00,64.97,64.99,64.7,64.89,69430.0,64.4491,64.469,64.1813,64.3698,69430.0
2025-04-11 10:15:00,64.9,65.02,64.66,64.66,142863.0,64.3797,64.4987,64.1416,64.1416,142863.0
2025-04-11 10:20:00,64.67,64.7,64.37,64.54,131284.0,64.1515,64.1813,63.854,64.0226,131284.0
2025-04-11 10:25:00,64.52,64.6,64.45,64.46,49650.0,64.0028,64.0821,63.9333,63.9432,49650.0
2025-04-11 10:30:00,64.46,64.75,64.41,64.71,113594.0,63.9432,64.2309,63.8936,64.1912,113594.0
2025-04-11 10:35:00,64.7,64.82,64.67,64.78,64034.0,64.1813,64.3003,64.1515,64.2607,64034.0
2025-04-11 10:40:00,64.77,64.92,64.7,64.92,78597.0,64.2507,64.3995,64.1813,64.3995,78597.0
2025-04-11 10:45:00,64.92,65.06,64.88,64.92,52369.0,64.3995,64.5384,64.3599,64.3995,52369.0
2025-04-11 10:50:00,64.91,64.92,64.63,64.7,110723.0,64.3896,64.3995,64.1119,64.1813,110723.0
2025-04-11 10:55:00,64.7,64.72,64.47,64.5,60835.0,64.1813,64.2011,63.9532,63.9829,60835.0
2025-04-11 11:00:00,64.49,64.9,64.47,64.54,102103.0,63.973,64.3797,63.9532,64.0226,102103.0
2025-04-11 11:05:00,64.53,64.58,64.39,64.5,45540.0,64.0127,64.0623,63.8738,63.9829,45540.0
2025-04-11 11:10:00,64.49,64.59,64.42,64.44,33560.0,63.973,64.0722,63.9036,63.9234,33560.0
2025-04-11 11:15:00,64.43,64.5,64.38,64.45,43792.0,63.9135,63.9829,63.8639,63.9333,43792.0
2025-04-11 11:20:00,64.45,64.53,64.36,64.42,49931.0,63.9333,64.0127,63.844,63.9036,49931.0
2025-04-11 11:25:00,64.42,64.53,64.37,64.47,52048.0,63.9036,64.0127,63.854,63.9532,52048.0
2025-04-11 11:30:00,64.46,64.5,64.35,64.4,117741.0,63.9432,63.9829,63.8341,63.8837,117741.0
2025-04-11 11:35:00,64.39,64.63,64.31,64.63,72922.0,63.8738,64.1119,63.7944,64.1119,72922.0
2025-04-11 11:40:00,64.64,64.64,64.46,64.63,63593.0,64.1218,64.1218,63.9432,64.1119,63593.0
2025-04-11 11:45:00,64.62,64.67,64.54,64.62,92124.0,64.1019,64.1515,64.0226,64.1019,92124.0
2025-04-11 11:50:00,64.62,64.64,64.52,64.6,53163.0,64.1019,64.1218,64.0028,64.0821,53163.0
2025-04-11 11:55:00,64.61,64.73,64.6,64.67,32318.0,64.092,64.2111,64.0821,64.1515,32318.0
2025-04-11 12:00:00,64.67,64.67,64.5,64.64,60295.0,64.1515,64.1515,63.9829,64.1218,60295.0
2025-04-11 12:05:00,64.64,64.76,64.62,64.63,92703.0,64.1218,64.2408,64.1019,64.1119,92703.0
2025-04-11 12:10:00,64.63,64.76,64.62,64.64,41492.0,64.1119,64.2408,64.1019,64.1218,41492.0
2025-04-11 12:15:00,64.65,64.71,64.6,64.65,31531.0,64.1317,64.1912,64.0821,64.1317,31531.0
2025-04-11 12:20:00,64.64,64.66,64.54,64.55,47329.0,64.1218,64.1416,64.0226,64.0325,47329.0
2025-04-11 12:25:00,64.54,64.6,64.43,64.54,31499.0,64.0226,64.0821,63.9135,64.0226,31499.0
2025-04-11 12:30:00,64.55,64.85,64.55,64.81,25654.0,64.0325,64.3301,64.0325,64.2904,25654.0
2025-04-11 12:35:00,64.82,65.04,64.82,64.94,58635.0,64.3003,64.5186,64.3003,64.4194,58635.0
2025-04-11 12:40:00,64.95,65.07,64.92,65.04,30812.0,64.4293,64.5483,64.3995,64.5186,30812.0
2025-04-11 12:45:00,65.05,65.18,64.97,65.15,43151.0,64.5285,64.6575,64.4491,64.6277,43151.0
2025-04-11 12:50:00,65.16,65.19,65.1,65.14,91501.0,64.6376,64.6674,64.5781,64.6178,91501.0
2025-04-11 12:55:00,65.16,65.16,65.05,65.14,62120.0,64.6376,64.6376,64.5285,64.6178,62120.0
2025-04-11 13:00:00,65.15,65.26,65.02,65.18,37110.0,64.6277,64.7368,64.4987,64.6575,37110.0
2025-04-11 13:05:00,65.17,65.24,65.12,65.2,43462.0,64.6475,64.717,64.5979,64.6773,43462.0
2025-04-11 13:10:00,65.2,65.21,65.08,65.16,49254.0,64.6773,64.6872,64.5583,64.6376,49254.0
2025-04-11 13:15:00,65.18,65.2,65.02,65.05,31117.0,64.6575,64.6773,64.4987,64.5285,31117.0
2025-04-11 13:20:00,65.04,65.2,65.01,65.07,33667.0,64.5186,64.6773,64.4888,64.5483,33667.0
2025-04-11 13:25:00,65.07,65.07,64.99,65.02,27598.0,64.5483,64.5483,64.469,64.4987,27598.0
2025-04-11 13:30:00,65.03,65.08,64.92,65.06,77061.0,64.5087,64.5583,64.3995,64.5384,77061.0
2025-04-11 13:35:00,65.06,65.41,64.99,65.36,65970.0,64.5384,64.8856,64.469,64.836,65970.0
2025-04-11 13:40:00,65.37,65.56,65.36,65.52,92717.0,64.8459,65.0344,64.836,64.9947,92717.0
2025-04-11 13:45:00,65.5,65.52,65.32,65.48,54950.0,64.9749,64.9947,64.7963,64.9551,54950.0
2025-04-11 13:50:00,65.45,65.67,65.42,65.59,93010.0,64.9253,65.1435,64.8955,65.0642,93010.0
2025-04-11 13:55:00,65.58,65.59,65.45,65.51,168941.0,65.0543,65.0642,64.9253,64.9848,168941.0
2025-04-11 14:00:00,65.51,65.57,65.42,65.56,45363.0,64.9848,65.0443,64.8955,65.0344,45363.0
2025-04-11 14:05:00,65.56,65.59,65.37,65.42,44356.0,65.0344,65.0642,64.8459,64.8955,44356.0
2025-04-11 14:10:00,65.42,65.51,65.34,65.47,38041.0,64.8955,64.9848,64.8162,64.9451,38041.0
2025-04-11 14:15:00,65.46,65.51,65.31,65.37,49898.0,64.9352,64.9848,64.7864,64.8459,49898.0
2025-04-11 14:20:00,65.38,65.46,65.3,65.4,46512.0,64.8559,64.9352,64.7765,64.8757,46512.0
2025-04-11 14:25:00,65.41,65.45,65.34,65.44,38442.0,64.8856,64.9253,64.8162,64.9154,38442.0
2025-04-11 14:30:00,65.44,65.5,65.42,65.45,18621.0,64.9154,64.9749,64.8955,64.9253,18621.0
2025-04-11 14:35:00,65.45,65.55,65.39,65.45,28410.0,64.9253,65.0245,64.8658,64.9253,28410.0
2025-04-11 14:40:00,65.46,65.56,65.44,65.49,26406.0,64.9352,65.0344,64.9154,64.965,26406.0
2025-04-11 14:45:00,65.5,65.59,65.49,65.57,52904.0,64.9749,65.0642,64.965,65.0443,52904.0
2025-04-11 14:50:00,65.56,65.57,65.37,65.52,54415.0,65.0344,65.0443,64.8459,64.9947,54415.0
2025-04-11 14:55:00,65.49,65.52,65.38,65.4,43419.0,64.965,64.9947,64.8559,64.8757,43419.0
2025-04-11 15:00:00,65.4,65.6,65.39,65.58,173202.0,64.8757,65.0741,64.8658,65.0543,173202.0
2025-04-11 15:05:00,65.58,65.71,65.51,65.71,60899.0,65.0543,65.1832,64.9848,65.1832,60899.0
2025-04-11 15:10:00,65.71,65.77,65.66,65.74,36146.0,65.1832,65.2427,65.1336,65.213,36146.0
2025-04-11 15:15:00,65.74,65.8,65.66,65.79,37557.0,65.213,65.2725,65.1336,65.2626,37557.0
2025-04-11 15:20:00,65.79,65.88,65.73,65.84,43470.0,65.2626,65.3518,65.203,65.3122,43470.0
2025-04-11 15:25:00,65.82,65.9,65.78,65.84,78549.0,65.2923,65.3717,65.2526,65.3122,78549.0
2025-04-11 15:30:00,65.82,65.82,65.68,65.76,74637.0,65.2923,65.2923,65.1535,65.2328,74637.0
2025-04-11 15:35:00,65.74,65.74,65.63,65.69,46933.0,65.213,65.213,65.1039,65.1634,46933.0
2025-04-11 15:40:00,65.7,65.73,65.64,65.73,59384.0,65.1733,65.203,65.1138,65.203,59384.0
2025-04-11 15:45:00,65.72,65.78,65.65,65.78,67567.0,65.1931,65.2526,65.1237,65.2526,67567.0
2025-04-11 15:50:00,65.78,65.86,65.73,65.79,266250.0,65.2526,65.332,65.203,65.2626,266250.0
2025-04-11 15:55:00,65.79,65.86,65.77,65.81,506369.0,65.2626,65.332,65.2427,65.2824,506369.0
2025-04-14 09:30:00,66.63,66.65,66.51,66.57,73068.0,66.0958,66.1157,65.9768,66.0363,73068.0
2025-04-14 09:35:00,66.55,66.61,66.46,66.52,74259.0,66.0165,66.076,65.9272,65.9867,74259.0
2025-04-14 09:40:00,66.51,66.59,66.47,66.57,57902.0,65.9768,66.0562,65.9371,66.0363,57902.0
2025-04-14 09:45:00,66.6,66.69,66.52,66.67,263776.0,66.0661,66.1554,65.9867,66.1355,263776.0
2025-04-14 09:50:00,66.68,66.72,66.59,66.69,23078.0,66.1454,66.1851,66.0562,66.1554,23078.0
2025-04-14 09:55:00,66.7,66.7,66.62,66.64,23646.0,66.1653,66.1653,66.0859,66.1058,23646.0
2025-04-14 10:00:00,66.65,66.85,66.63,66.8,38168.0,66.1157,66.3141,66.0958,66.2645,38168.0
2025-04-14 10:05:00,66.81,66.83,66.74,66.74,35855.0,66.2744,66.2942,66.205,66.205,35855.0
2025-04-14 10:10:00,66.73,66.77,66.66,66.75,25342.0,66.195,66.2347,66.1256,66.2149,25342.0
2025-04-14 10:15:00,66.76,66.79,66.67,66.77,21482.0,66.2248,66.2546,66.1355,66.2347,21482.0
2025-04-14 10:20:00,66.77,66.85,66.75,66.85,82736.0,66.2347,66.3141,66.2149,66.3141,82736.0
2025-04-14 10:25:00,66.85,66.94,66.85,66.91,21556.0,66.3141,66.4033,66.3141,66.3736,21556.0
2025-04-14 10:30:00,66.91,66.97,66.9,66.91,44150.0,66.3736,66.4331,66.3637,66.3736,44150.0
2025-04-14 10:35:00,66.92,66.99,66.88,66.96,15698.0,66.3835,66.4529,66.3438,66.4232,15698.0
2025-04-14 10:40:00,66.97,67.0,66.92,66.97,24461.0,66.4331,66.4629,66.3835,66.4331,24461.0
2025-04-14 10:45:00,66.98,67.04,66.95,67.03,25178.0,66.443,66.5025,66.4133,66.4926,25178.0
2025-04-14 10:50:00,67.03,67.1,67.02,67.09,25130.0,66.4926,66.5621,66.4827,66.5521,25130.0
2025-04-14 10:55:00,67.09,67.09,66.92,66.92,32057.0,66.5521,66.5521,66.3835,66.3835,32057.0
2025-04-14 11:00:00,66.93,66.98,66.85,66.86,55081.0,66.3934,66.443,66.3141,66.324,55081.0
2025-04-14 11:05:00,66.87,66.88,66.77,66.84,101130.0,66.3339,66.3438,66.2347,66.3042,101130.0
2025-04-14 11:10:00,66.85,66.89,66.77,66.77,19476.0,66.3141,66.3538,66.2347,66.2347,19476.0
2025-04-14 11:15:00,66.77,66.81,66.75,66.81,41898.0,66.2347,66.2744,66.2149,66.2744,41898.0
2025-04-14 11:20:00,66.82,66.86,66.78,66.81,191638.0,66.2843,66.324,66.2446,66.2744,191638.0
2025-04-14 11:25:00,66.81,66.82,66.7,66.7,189320.0,66.2744,66.2843,66.1653,66.1653,189320.0
2025-04-14 11:30:00,66.71,66.81,66.69,66.81,55925.0,66.1752,66.2744,66.1554,66.2744,55925.0
2025-04-14 11:35:00,66.81,66.82,66.63,66.63,28213.0,66.2744,66.2843,66.0958,66.0958,28213.0
2025-04-14 11:40:00,66.62,66.62,66.5,66.62,22130.0,66.0859,66.0859,65.9669,66.0859,22130.0
2025-04-14 11:45:00,66.61,66.61,66.45,66.49,146113.0,66.076,66.076,65.9173,65.957,146113.0
2025-04-14 11:50:00,66.49,66.51,66.42,66.48,29791.0,65.957,65.9768,65.8875,65.947,29791.0
2025-04-14 11:55:00,66.47,66.56,66.44,66.45,27470.0,65.9371,66.0264,65.9074,65.9173,27470.0
2025-04-14 12:00:00,66.4,66.54,66.39,66.54,33356.0,65.8677,66.0066,65.8578,66.0066,33356.0
2025-04-14 12:05:00,66.54,66.57,66.49,66.51,18460.0,66.0066,66.0363,65.957,65.9768,18460.0
2025-04-14 12:10:00,66.51,66.54,66.35,66.48,48202.0,65.9768,66.0066,65.8181,65.947,48202.0
2025-04-14 12:15:00,66.46,66.65,66.45,66.6,68035.0,65.9272,66.1157,65.9173,66.0661,68035.0
2025-04-14 12:20:00,66.59,66.66,66.51,66.59,50743.0,66.0562,66.1256,65.9768,66.0562,50743.0
2025-04-14 12:25:00,66.58,66.58,66.47,66.52,41898.0,66.0462,66.0462,65.9371,65.9867,41898.0
2025-04-14 12:30:00,66.51,66.68,66.49,66.68,23662.0,65.9768,66.1454,65.957,66.1454,23662.0
2025-04-14 12:35:00,66.67,66.71,66.66,66.67,24930.0,66.1355,66.1752,66.1256,66.1355,24930.0
2025-04-14 12:40:00,66.68,66.69,66.58,66.67,20975.0,66.1454,66.1554,66.0462,66.1355,20975.0
2025-04-14 12:45:00,66.67,66.69,66.63,66.64,29870.0,66.1355,66.1554,66.0958,66.1058,29870.0
2025-04-14 12:50:00,66.64,66.64,66.53,66.62,45306.0,66.1058,66.1058,65.9966,66.0859,45306.0
2025-04-14 12:55:00,66.62,66.62,66.45,66.49,25057.0,66.0859,66.0859,65.9173,65.957,25057.0
2025-04-14 13:00:00,66.48,66.81,66.48,66.63,143637.0,65.947,66.2744,65.947,66.0958,143637.0
2025-04-14 13:05:00,66.63,66.7,66.6,66.7,28389.0,66.0958,66.1653,66.0661,66.1653,28389.0
2025-04-14 13:10:00,66.7,66.73,66.67,66.69,17818.0,66.1653,66.195,66.1355,66.1554,17818.0
2025-04-14 13:15:00,66.69,66.77,66.64,66.77,9379.0,66.1554,66.2347,66.1058,66.2347,9379.0
2025-04-14 13:20:00,66.79,66.89,66.79,66.89,31799.0,66.2546,66.3538,66.2546,66.3538,31799.0
2025-04-14 13:25:00,66.88,66.88,66.78,66.81,26628.0,66.3438,66.3438,66.2446,66.2744,26628.0
2025-04-14 13:30:00,66.81,66.86,66.76,66.84,24517.0,66.2744,66.324,66.2248,66.3042,24517.0
2025-04-14 13:35:00,66.84,66.91,66.83,66.88,20293.0,66.3042,66.3736,66.2942,66.3438,20293.0
2025-04-14 13:40:00,66.87,66.87,66.77,66.79,19455.0,66.3339,66.3339,66.2347,66.2546,19455.0
2025-04-14 13:45:00,66.79,66.86,66.76,66.81,22031.0,66.2546,66.324,66.2248,66.2744,22031.0
2025-04-14 13:50:00,66.82,66.96,66.81,66.92,27605.0,66.2843,66.4232,66.2744,66.3835,27605.0
2025-04-14 13:55:00,66.93,66.95,66.89,66.91,38174.0,66.3934,66.4133,66.3538,66.3736,38174.0
2025-04-14 14:00:00,66.92,67.0,66.91,66.99,26668.0,66.3835,66.4629,66.3736,66.4529,26668.0
2025-04-14 14:05:00,66.99,67.02,66.96,66.98,26914.0,66.4529,66.4827,66.4232,66.443,26914.0
2025-04-14 14:10:00,66.97,66.98,66.9,66.94,20878.0,66.4331,66.443,66.3637,66.4033,20878.0
2025-04-14 14:15:00,66.92,66.97,66.9,66.97,14366.0,66.3835,66.4331,66.3637,66.4331,14366.0
2025-04-14 14:20:00,66.98,67.02,66.98,67.01,23186.0,66.443,66.4827,66.443,66.4728,23186.0
2025-04-14 14:25:00,67.01,67.05,66.99,67.05,13057.0,66.4728,66.5125,66.4529,66.5125,13057.0
2025-04-14 14:30:00,67.03,67.09,67.02,67.07,13827.0,66.4926,66.5521,66.4827,66.5323,13827.0
2025-04-14 14:35:00,67.07,67.11,67.06,67.08,11649.0,66.5323,66.572,66.5224,66.5422,11649.0
2025-04-14 14:40:00,67.09,67.12,67.09,67.1,11696.0,66.5521,66.5819,66.5521,66.5621,11696.0
2025-04-14 14:45:00,67.1,67.13,67.07,67.11,19617.0,66.5621,66.5918,66.5323,66.572,19617.0
2025-04-14 14:50:00,67.11,67.12,67.08,67.12,31165.0,66.572,66.5819,66.5422,66.5819,31165.0
2025-04-14 14:55:00,67.11,67.14,67.09,67.11,23542.0,66.572,66.6017,66.5521,66.572,23542.0
2025-04-14 15:00:00,67.11,67.15,67.09,67.13,26537.0,66.572,66.6117,66.5521,66.5918,26537.0
2025-04-14 15:05:00,67.13,67.17,67.12,67.17,30531.0,66.5918,66.6315,66.5819,66.6315,30531.0
2025-04-14 15:10:00,67.16,67.22,67.15,67.21,43205.0,66.6216,66.6811,66.6117,66.6712,43205.0
2025-04-14 15:15:00,67.2,67.2,67.15,67.19,41594.0,66.6613,66.6613,66.6117,66.6513,41594.0
2025-04-14 15:20:00,67.17,67.2,67.15,67.17,40312.0,66.6315,66.6613,66.6117,66.6315,40312.0
2025-04-14 15:25:00,67.16,67.17,67.12,67.14,31461.0,66.6216,66.6315,66.5819,66.6017,31461.0
2025-04-14 15:30:00,67.14,67.14,67.05,67.09,33620.0,66.6017,66.6017,66.5125,66.5521,33620.0
2025-04-14 15:35:00,67.1,67.12,67.05,67.12,78858.0,66.5621,66.5819,66.5125,66.5819,78858.0
2025-04-14 15:40:00,67.12,67.23,67.12,67.2,107119.0,66.5819,66.691,66.5819,66.6613,107119.0
2025-04-14 15:45:00,67.19,67.2,67.06,67.09,115843.0,66.6513,66.6613,66.5224,66.5521,115843.0
2025-04-14 15:50:00,67.08,67.08,66.97,67.02,157572.0,66.5422,66.5422,66.4331,66.4827,157572.0
2025-04-14 15:55:00,67.01,67.02,66.82,66.89,299798.0,66.4728,66.4827,66.2843,66.3538,299798.0
2025-04-15 09:30:00,67.23,67.34,67.21,67.29,111685.0,66.691,66.8001,66.6712,66.7505,111685.0
2025-04-15 09:35:00,67.29,67.46,67.28,67.44,98795.0,66.7505,66.9192,66.7406,66.8993,98795.0
2025-04-15 09:40:00,67.44,67.47,67.4,67.45,45274.0,66.8993,66.9291,66.8597,66.9093,45274.0
2025-04-15 09:45:00,67.45,67.56,67.38,67.54,45938.0,66.9093,67.0184,66.8398,66.9985,45938.0
2025-04-15 09:50:00,67.55,67.58,67.5,67.57,59952.0,67.0085,67.0382,66.9589,67.0283,59952.0
2025-04-15 09:55:00,67.56,67.58,67.51,67.54,55010.0,67.0184,67.0382,66.9688,66.9985,55010.0
2025-04-15 10:00:00,67.54,67.62,67.52,67.6,113721.0,66.9985,67.0779,66.9787,67.0581,113721.0
2025-04-15 10:05:00,67.61,67.61,67.48,67.5,21067.0,67.068,67.068,66.939,66.9589,21067.0
2025-04-15 10:10:00,67.49,67.61,67.45,67.49,56585.0,66.9489,67.068,66.9093,66.9489,56585.0
2025-04-15 10:15:00,67.5,67.55,67.26,67.3,70854.0,66.9589,67.0085,66.7208,66.7605,70854.0
2025-04-15 10:20:00,67.29,67.44,67.23,67.31,49564.0,66.7505,66.8993,66.691,66.7704,49564.0
2025-04-15 10:25:00,67.31,67.38,67.26,67.31,20185.0,66.7704,66.8398,66.7208,66.7704,20185.0
2025-04-15 10:30:00,67.33,67.49,67.31,67.48,15141.0,66.7902,66.9489,66.7704,66.939,15141.0
2025-04-15 10:35:00,67.49,67.53,67.39,67.4,21583.0,66.9489,66.9886,66.8497,66.8597,21583.0
2025-04-15 10:40:00,67.4,67.53,67.37,67.51,22275.0,66.8597,66.9886,66.8299,66.9688,22275.0
2025-04-15 10:45:00,67.5,67.51,67.3,67.5,172634.0,66.9589,66.9688,66.7605,66.9589,172634.0
2025-04-15 10:50:00,67.5,67.57,67.47,67.56,47416.0,66.9589,67.0283,66.9291,67.0184,47416.0
2025-04-15 10:55:00,67.56,67.63,67.54,67.55,70248.0,67.0184,67.0878,66.9985,67.0085,70248.0
2025-04-15 11:00:00,67.55,67.66,67.53,67.63,19921.0,67.0085,67.1176,66.9886,67.0878,19921.0
2025-04-15 11:05:00,67.63,67.64,67.53,67.61,10601.0,67.0878,67.0977,66.9886,67.068,10601.0
2025-04-15 11:10:00,67.61,67.68,67.56,67.67,15883.0,67.068,67.1374,67.0184,67.1275,15883.0
2025-04-15 11:15:00,67.67,67.72,67.66,67.69,67075.0,67.1275,67.1771,67.1176,67.1473,67075.0
2025-04-15 11:20:00,67.7,67.75,67.68,67.73,13541.0,67.1573,67.2069,67.1374,67.187,13541.0
2025-04-15 11:25:00,67.71,67.71,67.63,67.63,27706.0,67.1672,67.1672,67.0878,67.0878,27706.0
2025-04-15 11:30:00,67.63,67.7,67.62,67.66,19585.0,67.0878,67.1573,67.0779,67.1176,19585.0
2025-04-15 11:35:00,67.65,67.67,67.57,67.63,8733.0,67.1077,67.1275,67.0283,67.0878,8733.0
2025-04-15 11:40:00,67.63,67.67,67.6,67.64,7826.0,67.0878,67.1275,67.0581,67.0977,7826.0
2025-04-15 11:45:00,67.62,67.65,67.55,67.59,19325.0,67.0779,67.1077,67.0085,67.0481,19325.0
2025-04-15 11:50:00,67.61,67.63,67.53,67.56,27934.0,67.068,67.0878,66.9886,67.0184,27934.0
2025-04-15 11:55:00,67.56,67.58,67.52,67.58,9520.0,67.0184,67.0382,66.9787,67.0382,9520.0
2025-04-15 12:00:00,67.58,67.65,67.58,67.59,5934.0,67.0382,67.1077,67.0382,67.0481,5934.0
2025-04-15 12:05:00,67.59,67.6,67.5,67.53,13744.0,67.0481,67.0581,66.9589,66.9886,13744.0
2025-04-15 12:10:00,67.53,67.57,67.52,67.53,12279.0,66.9886,67.0283,66.9787,66.9886,12279.0
2025-04-15 12:15:00,67.54,67.58,67.51,67.53,8656.0,66.9985,67.0382,66.9688,66.9886,8656.0
2025-04-15 12:20:00,67.54,67.62,67.53,67.61,6400.0,66.9985,67.0779,66.9886,67.068,6400.0
2025-04-15 12:25:00,67.63,67.66,67.61,67.62,20472.0,67.0878,67.1176,67.068,67.0779,20472.0
2025-04-15 12:30:00,67.62,67.65,67.57,67.59,22285.0,67.0779,67.1077,67.0283,67.0481,22285.0
2025-04-15 12:35:00,67.59,67.6,67.55,67.56,68599.0,67.0481,67.0581,67.0085,67.0184,68599.0
2025-04-15 12:40:00,67.56,67.59,67.5,67.59,64658.0,67.0184,67.0481,66.9589,67.0481,64658.0
2025-04-15 12:45:00,67.59,67.61,67.54,67.56,76141.0,67.0481,67.068,66.9985,67.0184,76141.0
2025-04-15 12:50:00,67.56,67.57,67.47,67.48,47223.0,67.0184,67.0283,66.9291,66.939,47223.0
2025-04-15 12:55:00,67.47,67.47,67.39,67.42,52562.0,66.9291,66.9291,66.8497,66.8795,52562.0
2025-04-15 13:00:00,67.41,67.44,67.36,67.44,47009.0,66.8696,66.8993,66.82,66.8993,47009.0
2025-04-15 13:05:00,67.44,67.47,67.42,67.45,89581.0,66.8993,66.9291,66.8795,66.9093,89581.0
2025-04-15 13:10:00,67.45,67.48,67.43,67.47,48893.0,66.9093,66.939,66.8894,66.9291,48893.0
2025-04-15 13:15:00,67.47,67.47,67.38,67.41,54813.0,66.9291,66.9291,66.8398,66.8696,54813.0
2025-04-15 13:20:00,67.41,67.42,67.33,67.35,68513.0,66.8696,66.8795,66.7902,66.8101,68513.0
2025-04-15 13:25:00,67.35,67.37,67.31,67.31,32418.0,66.8101,66.8299,66.7704,66.7704,32418.0
2025-04-15 13:30:00,67.31,67.39,67.31,67.34,77862.0,66.7704,66.8497,66.7704,66.8001,77862.0
2025-04-15 13:35:00,67.34,67.42,67.31,67.42,12804.0,66.8001,66.8795,66.7704,66.8795,12804.0
2025-04-15 13:40:00,67.43,67.46,67.43,67.45,21479.0,66.8894,66.9192,66.8894,66.9093,21479.0
2025-04-15 13:45:00,67.45,67.46,67.41,67.45,13915.0,66.9093,66.9192,66.8696,66.9093,13915.0
2025-04-15 13:50:00,67.44,67.45,67.33,67.34,12536.0,66.8993,66.9093,66.7902,66.8001,12536.0
2025-04-15 13:55:00,67.34,67.41,67.32,67.39,43163.0,66.8001,66.8696,66.7803,66.8497,43163.0
2025-04-15 14:00:00,67.38,67.42,67.34,67.38,17098.0,66.8398,66.8795,66.8001,66.8398,17098.0
2025-04-15 14:05:00,67.38,67.4,67.33,67.39,19134.0,66.8398,66.8597,66.7902,66.8497,19134.0
2025-04-15 14:10:00,67.39,67.4,67.32,67.34,16043.0,66.8497,66.8597,66.7803,66.8001,16043.0
2025-04-15 14:15:00,67.35,67.35,67.31,67.31,13998.0,66.8101,66.8101,66.7704,66.7704,13998.0
2025-04-15 14:20:00,67.32,67.37,67.31,67.34,40841.0,66.7803,66.8299,66.7704,66.8001,40841.0
2025-04-15 14:25:00,67.34,67.42,67.34,67.38,8662.0,66.8001,66.8795,66.8001,66.8398,8662.0
2025-04-15 14:30:00,67.4,67.44,67.39,67.41,5853.0,66.8597,66.8993,66.8497,66.8696,5853.0
2025-04-15 14:35:00,67.44,67.45,67.38,67.41,13352.0,66.8993,66.9093,66.8398,66.8696,13352.0
2025-04-15 14:40:00,67.4,67.5,67.4,67.5,56812.0,66.8597,66.9589,66.8597,66.9589,56812.0
2025-04-15 14:45:00,67.5,67.53,67.47,67.48,53506.0,66.9589,66.9886,66.9291,66.939,53506.0
2025-04-15 14:50:00,67.48,67.54,67.48,67.52,22390.0,66.939,66.9985,66.939,66.9787,22390.0
2025-04-15 14:55:00,67.53,67.54,67.5,67.51,33601.0,66.9886,66.9985,66.9589,66.9688,33601.0
2025-04-15 15:00:00,67.51,67.51,67.47,67.5,36330.0,66.9688,66.9688,66.9291,66.9589,36330.0
2025-04-15 15:05:00,67.5,67.53,67.49,67.5,33301.0,66.9589,66.9886,66.9489,66.9589,33301.0
2025-04-15 15:10:00,67.5,67.58,67.49,67.55,27203.0,66.9589,67.0382,66.9489,67.0085,27203.0
2025-04-15 15:15:00,67.56,67.61,67.55,67.61,46033.0,67.0184,67.068,67.0085,67.068,46033.0
2025-04-15 15:20:00,67.61,67.62,67.54,67.55,32028.0,67.068,67.0779,66.9985,67.0085,32028.0
2025-04-15 15:25:00,67.55,67.55,67.49,67.55,25388.0,67.0085,67.0085,66.9489,67.0085,25388.0
2025-04-15 15:30:00,67.55,67.59,67.55,67.58,58465.0,67.0085,67.0481,67.0085,67.0382,58465.0
2025-04-15 15:35:00,67.58,67.59,67.51,67.52,40504.0,67.0382,67.0481,66.9688,66.9787,40504.0
2025-04-15 15:40:00,67.52,67.54,67.48,67.53,63791.0,66.9787,66.9985,66.939,66.9886,63791.0
2025-04-15 15:45:00,67.53,67.53,67.41,67.45,79765.0,66.9886,66.9886,66.8696,66.9093,79765.0
2025-04-15 15:50:00,67.45,67.51,67.43,67.44,73645.0,66.9093,66.9688,66.8894,66.8993,73645.0
2025-04-15 15:55:00,67.44,67.45,67.37,67.45,114940.0,66.8993,66.9093,66.8299,66.9093,114940.0
2025-04-16 09:30:00,67.2,67.34,67.2,67.33,467325.0,66.6613,66.8001,66.6613,66.7902,467325.0
2025-04-16 09:35:00,67.33,67.44,67.3,67.39,34445.0,66.7902,66.8993,66.7605,66.8497,34445.0
2025-04-16 09:40:00,67.38,67.46,67.36,67.42,61317.0,66.8398,66.9192,66.82,66.8795,61317.0
2025-04-16 09:45:00,67.41,67.41,67.29,67.32,26135.0,66.8696,66.8696,66.7505,66.7803,26135.0
2025-04-16 09:50:00,67.32,67.39,67.18,67.18,306865.0,66.7803,66.8497,66.6414,66.6414,306865.0
2025-04-16 09:55:00,67.17,67.22,67.12,67.12,41557.0,66.6315,66.6811,66.5819,66.5819,41557.0
2025-04-16 10:00:00,67.11,67.15,67.08,67.13,40353.0,66.572,66.6117,66.5422,66.5918,40353.0
2025-04-16 10:05:00,67.15,67.22,67.14,67.19,50501.0,66.6117,66.6811,66.6017,66.6513,50501.0
2025-04-16 10:10:00,67.19,67.22,67.1,67.1,70661.0,66.6513,66.6811,66.5621,66.5621,70661.0
2025-04-16 10:15:00,67.1,67.13,67.05,67.13,71893.0,66.5621,66.5918,66.5125,66.5918,71893.0
2025-04-16 10:20:00,67.13,67.19,67.1,67.17,104125.0,66.5918,66.6513,66.5621,66.6315,104125.0
2025-04-16 10:25:00,67.18,67.24,67.16,67.19,24324.0,66.6414,66.7009,66.6216,66.6513,24324.0
2025-04-16 10:30:00,67.2,67.23,67.16,67.17,26548.0,66.6613,66.691,66.6216,66.6315,26548.0
2025-04-16 10:35:00,67.19,67.21,67.12,67.17,142512.0,66.6513,66.6712,66.5819,66.6315,142512.0
2025-04-16 10:40:00,67.18,67.26,67.17,67.23,41559.0,66.6414,66.7208,66.6315,66.691,41559.0
2025-04-16 10:45:00,67.22,67.29,67.21,67.27,19221.0,66.6811,66.7505,66.6712,66.7307,19221.0
2025-04-16 10:50:00,67.27,67.34,67.26,67.3,19641.0,66.7307,66.8001,66.7208,66.7605,19641.0
2025-04-16 10:55:00,67.29,67.33,67.24,67.33,32752.0,66.7505,66.7902,66.7009,66.7902,32752.0
2025-04-16 11:00:00,67.33,67.37,67.29,67.3,36941.0,66.7902,66.8299,66.7505,66.7605,36941.0
2025-04-16 11:05:00,67.28,67.33,67.26,67.31,9295.0,66.7406,66.7902,66.7208,66.7704,9295.0
2025-04-16 11:10:00,67.31,67.32,67.29,67.31,20815.0,66.7704,66.7803,66.7505,66.7704,20815.0
2025-04-16 11:15:00,67.32,67.34,67.26,67.32,8345.0,66.7803,66.8001,66.7208,66.7803,8345.0
2025-04-16 11:20:00,67.32,67.45,67.29,67.43,16003.0,66.7803,66.9093,66.7505,66.8894,16003.0
2025-04-16 11:25:00,67.44,67.5,67.41,67.42,201456.0,66.8993,66.9589,66.8696,66.8795,201456.0
2025-04-16 11:30:00,67.42,67.47,67.38,67.46,22045.0,66.8795,66.9291,66.8398,66.9192,22045.0
2025-04-16 11:35:00,67.45,67.45,67.41,67.41,12027.0,66.9093,66.9093,66.8696,66.8696,12027.0
2025-04-16 11:40:00,67.41,67.42,67.37,67.39,21902.0,66.8696,66.8795,66.8299,66.8497,21902.0
2025-04-16 11:45:00,67.4,67.4,67.33,67.34,15252.0,66.8597,66.8597,66.7902,66.8001,15252.0
2025-04-16 11:50:00,67.34,67.35,67.29,67.3,125059.0,66.8001,66.8101,66.7505,66.7605,125059.0
2025-04-16 11:55:00,67.29,67.31,67.22,67.25,6450.0,66.7505,66.7704,66.6811,66.7109,6450.0
2025-04-16 12:00:00,67.25,67.25,67.2,67.25,31359.0,66.7109,66.7109,66.6613,66.7109,31359.0
2025-04-16 12:05:00,67.25,67.25,67.16,67.2,26978.0,66.7109,66.7109,66.6216,66.6613,26978.0
2025-04-16 12:10:00,67.2,67.26,67.2,67.25,32272.0,66.6613,66.7208,66.6613,66.7109,32272.0
2025-04-16 12:15:00,67.24,67.26,67.19,67.2,63167.0,66.7009,66.7208,66.6513,66.6613,63167.0
2025-04-16 12:20:00,67.2,67.21,67.15,67.19,60357.0,66.6613,66.6712,66.6117,66.6513,60357.0
2025-04-16 12:25:00,67.19,67.22,67.16,67.17,72007.0,66.6513,66.6811,66.6216,66.6315,72007.0
2025-04-16 12:30:00,67.17,67.25,67.15,67.25,34184.0,66.6315,66.7109,66.6117,66.7109,34184.0
2025-04-16 12:35:00,67.25,67.25,67.14,67.15,69983.0,66.7109,66.7109,66.6017,66.6117,69983.0
2025-04-16 12:40:00,67.15,67.19,67.11,67.19,24570.0,66.6117,66.6513,66.572,66.6513,24570.0
2025-04-16 12:45:00,67.18,67.18,67.11,67.16,44702.0,66.6414,66.6414,66.572,66.6216,44702.0
2025-04-16 12:50:00,67.16,67.17,67.13,67.15,63142.0,66.6216,66.6315,66.5918,66.6117,63142.0
2025-04-16 12:55:00,67.15,67.17,67.13,67.15,42797.0,66.6117,66.6315,66.5918,66.6117,42797.0
2025-04-16 13:00:00,67.15,67.17,67.11,67.14,55489.0,66.6117,66.6315,66.572,66.6017,55489.0
2025-04-16 13:05:00,67.13,67.17,67.11,67.14,29853.0,66.5918,66.6315,66.572,66.6017,29853.0
2025-04-16 13:10:00,67.14,67.18,67.11,67.16,133282.0,66.6017,66.6414,66.572,66.6216,133282.0
2025-04-16 13:15:00,67.16,67.24,67.14,67.22,40159.0,66.6216,66.7009,66.6017,66.6811,40159.0
2025-04-16 13:20:00,67.21,67.26,67.19,67.2,39531.0,66.6712,66.7208,66.6513,66.6613,39531.0
2025-04-16 13:25:00,67.2,67.27,67.2,67.26,21936.0,66.6613,66.7307,66.6613,66.7208,21936.0
2025-04-16 13:30:00,67.26,67.26,66.97,67.03,118588.0,66.7208,66.7208,66.4331,66.4926,118588.0
2025-04-16 13:35:00,67.03,67.1,67.0,67.02,59264.0,66.4926,66.5621,66.4629,66.4827,59264.0
2025-04-16 13:40:00,67.02,67.02,66.91,66.94,50531.0,66.4827,66.4827,66.3736,66.4033,50531.0
2025-04-16 13:45:00,66.92,66.93,66.79,66.8,100244.0,66.3835,66.3934,66.2546,66.2645,100244.0
2025-04-16 13:50:00,66.8,66.87,66.73,66.77,113610.0,66.2645,66.3339,66.195,66.2347,113610.0
2025-04-16 13:55:00,66.77,66.79,66.59,66.61,194208.0,66.2347,66.2546,66.0562,66.076,194208.0
2025-04-16 14:00:00,66.61,66.75,66.57,66.68,214386.0,66.076,66.2149,66.0363,66.1454,214386.0
2025-04-16 14:05:00,66.69,66.78,66.67,66.75,179523.0,66.1554,66.2446,66.1355,66.2149,179523.0
2025-04-16 14:10:00,66.75,66.79,66.72,66.79,110006.0,66.2149,66.2546,66.1851,66.2546,110006.0
2025-04-16 14:15:00,66.8,66.82,66.67,66.7,52963.0,66.2645,66.2843,66.1355,66.1653,52963.0
2025-04-16 14:20:00,66.69,66.84,66.65,66.81,49850.0,66.1554,66.3042,66.1157,66.2744,49850.0
2025-04-16 14:25:00,66.81,66.87,66.79,66.81,76767.0,66.2744,66.3339,66.2546,66.2744,76767.0
2025-04-16 14:30:00,66.82,66.82,66.76,66.78,143154.0,66.2843,66.2843,66.2248,66.2446,143154.0
2025-04-16 14:35:00,66.77,66.77,66.66,66.68,33428.0,66.2347,66.2347,66.1256,66.1454,33428.0
2025-04-16 14:40:00,66.67,66.71,66.62,66.67,24417.0,66.1355,66.1752,66.0859,66.1355,24417.0
2025-04-16 14:45:00,66.67,66.7,66.63,66.64,15928.0,66.1355,66.1653,66.0958,66.1058,15928.0
2025-04-16 14:50:00,66.64,66.65,66.61,66.65,22826.0,66.1058,66.1157,66.076,66.1157,22826.0
2025-04-16 14:55:00,66.64,66.69,66.61,66.61,34153.0,66.1058,66.1554,66.076,66.076,34153.0
2025-04-16 15:00:00,66.61,66.65,66.59,66.6,28051.0,66.076,66.1157,66.0562,66.0661,28051.0
2025-04-16 15:05:00,66.61,66.66,66.6,66.62,44424.0,66.076,66.1256,66.0661,66.0859,44424.0
2025-04-16 15:10:00,66.61,66.7,66.55,66.68,74976.0,66.076,66.1653,66.0165,66.1454,74976.0
2025-04-16 15:15:00,66.67,66.7,66.57,66.58,70838.0,66.1355,66.1653,66.0363,66.0462,70838.0
2025-04-16 15:20:00,66.56,66.62,66.54,66.57,79674.0,66.0264,66.0859,66.0066,66.0363,79674.0
2025-04-16 15:25:00,66.58,66.58,66.5,66.51,36113.0,66.0462,66.0462,65.9669,65.9768,36113.0
2025-04-16 15:30:00,66.51,66.65,66.51,66.58,75652.0,65.9768,66.1157,65.9768,66.0462,75652.0
2025-04-16 15:35:00,66.57,66.62,66.54,66.61,47126.0,66.0363,66.0859,66.0066,66.076,47126.0
2025-04-16 15:40:00,66.61,66.7,66.6,66.67,72649.0,66.076,66.1653,66.0661,66.1355,72649.0
2025-04-16 15:45:00,66.67,66.72,66.64,66.72,65337.0,66.1355,66.1851,66.1058,66.1851,65337.0
2025-04-16 15:50:00,66.72,66.84,66.71,66.8,353516.0,66.1851,66.3042,66.1752,66.2645,353516.0
2025-04-16 15:55:00,66.8,66.84,66.7,66.78,415861.0,66.2645,66.3042,66.1653,66.2446,415861.0
2025-04-17 09:30:00,68.14,68.2,68.05,68.11,158694.0,67.5937,67.6532,67.5045,67.564,158694.0
2025-04-17 09:35:00,68.12,68.17,68.08,68.12,23394.0,67.5739,67.6235,67.5342,67.5739,23394.0
2025-04-17 09:40:00,68.1,68.27,68.1,68.21,62924.0,67.554,67.7227,67.554,67.6632,62924.0
2025-04-17 09:45:00,68.21,68.29,68.14,68.28,49466.0,67.6632,67.7425,67.5937,67.7326,49466.0
2025-04-17 09:50:00,68.28,68.42,68.26,68.38,96559.0,67.7326,67.8715,67.7128,67.8318,96559.0
2025-04-17 09:55:00,68.39,68.4,68.31,68.4,54296.0,67.8417,67.8516,67.7624,67.8516,54296.0
2025-04-17 10:00:00,68.39,68.46,68.35,68.45,100834.0,67.8417,67.9112,67.802,67.9012,100834.0
2025-04-17 10:05:00,68.45,68.47,68.34,68.43,68785.0,67.9012,67.9211,67.7921,67.8814,68785.0
2025-04-17 10:10:00,68.44,68.52,68.42,68.44,45468.0,67.8913,67.9707,67.8715,67.8913,45468.0
2025-04-17 10:15:00,68.44,68.48,68.36,68.4,101270.0,67.8913,67.931,67.812,67.8516,101270.0
2025-04-17 10:20:00,68.4,68.44,68.36,68.38,74498.0,67.8516,67.8913,67.812,67.8318,74498.0
2025-04-17 10:25:00,68.38,68.41,68.24,68.25,42111.0,67.8318,67.8616,67.6929,67.7028,42111.0
2025-04-17 10:30:00,68.25,68.29,68.18,68.22,52274.0,67.7028,67.7425,67.6334,67.6731,52274.0
2025-04-17 10:35:00,68.22,68.22,68.14,68.17,24089.0,67.6731,67.6731,67.5937,67.6235,24089.0
2025-04-17 10:40:00,68.18,68.28,68.16,68.27,52369.0,67.6334,67.7326,67.6136,67.7227,52369.0
2025-04-17 10:45:00,68.28,68.32,68.26,68.28,16741.0,67.7326,67.7723,67.7128,67.7326,16741.0
2025-04-17 10:50:00,68.27,68.28,68.15,68.2,26997.0,67.7227,67.7326,67.6036,67.6532,26997.0
2025-04-17 10:55:00,68.2,68.21,68.09,68.11,48844.0,67.6532,67.6632,67.5441,67.564,48844.0
2025-04-17 11:00:00,68.09,68.2,68.09,68.2,18299.0,67.5441,67.6532,67.5441,67.6532,18299.0
2025-04-17 11:05:00,68.21,68.38,68.21,68.31,35537.0,67.6632,67.8318,67.6632,67.7624,35537.0
2025-04-17 11:10:00,68.31,68.41,68.3,68.4,21134.0,67.7624,67.8616,67.7524,67.8516,21134.0
2025-04-17 11:15:00,68.38,68.41,68.34,68.4,26801.0,67.8318,67.8616,67.7921,67.8516,26801.0
2025-04-17 11:20:00,68.39,68.39,68.32,68.37,35228.0,67.8417,67.8417,67.7723,67.8219,35228.0
2025-04-17 11:25:00,68.37,68.4,68.32,68.34,21637.0,67.8219,67.8516,67.7723,67.7921,21637.0
2025-04-17 11:30:00,68.36,68.45,68.35,68.42,28046.0,67.812,67.9012,67.802,67.8715,28046.0
2025-04-17 11:35:00,68.42,68.46,68.35,68.42,66893.0,67.8715,67.9112,67.802,67.8715,66893.0
2025-04-17 11:40:00,68.43,68.44,68.33,68.36,19255.0,67.8814,67.8913,67.7822,67.812,19255.0
2025-04-17 11:45:00,68.36,68.4,68.32,68.32,17929.0,67.812,67.8516,67.7723,67.7723,17929.0
2025-04-17 11:50:00,68.32,68.35,68.21,68.21,24848.0,67.7723,67.802,67.6632,67.6632,24848.0
2025-04-17 11:55:00,68.21,68.29,68.21,68.24,34771.0,67.6632,67.7425,67.6632,67.6929,34771.0
2025-04-17 12:00:00,68.24,68.42,68.22,68.23,67315.0,67.6929,67.8715,67.6731,67.683,67315.0
2025-04-17 12:05:00,68.22,68.41,68.21,68.35,157915.0,67.6731,67.8616,67.6632,67.802,157915.0
2025-04-17 12:10:00,68.34,68.35,68.16,68.31,175306.0,67.7921,67.802,67.6136,67.7624,175306.0
2025-04-17 12:15:00,68.32,68.44,68.25,68.43,99970.0,67.7723,67.8913,67.7028,67.8814,99970.0
2025-04-17 12:20:00,68.42,68.44,68.36,68.4,21781.0,67.8715,67.8913,67.812,67.8516,21781.0
2025-04-17 12:25:00,68.39,68.45,68.39,68.42,21227.0,67.8417,67.9012,67.8417,67.8715,21227.0
2025-04-17 12:30:00,68.4,68.48,68.37,68.46,119146.0,67.8516,67.931,67.8219,67.9112,119146.0
2025-04-17 12:35:00,68.46,68.5,68.42,68.42,54783.0,67.9112,67.9508,67.8715,67.8715,54783.0
2025-04-17 12:40:00,68.42,68.46,68.31,68.36,66497.0,67.8715,67.9112,67.7624,67.812,66497.0
2025-04-17 12:45:00,68.36,68.44,68.34,68.38,30250.0,67.812,67.8913,67.7921,67.8318,30250.0
2025-04-17 12:50:00,68.4,68.48,68.39,68.44,91543.0,67.8516,67.931,67.8417,67.8913,91543.0
2025-04-17 12:55:00,68.44,68.5,68.41,68.47,16656.0,67.8913,67.9508,67.8616,67.9211,16656.0
2025-04-17 13:00:00,68.47,68.5,68.39,68.41,9086.0,67.9211,67.9508,67.8417,67.8616,9086.0
2025-04-17 13:05:00,68.42,68.45,68.38,68.43,10839.0,67.8715,67.9012,67.8318,67.8814,10839.0
2025-04-17 13:10:00,68.43,68.43,68.36,68.37,23305.0,67.8814,67.8814,67.812,67.8219,23305.0
2025-04-17 13:15:00,68.37,68.39,68.34,68.36,6908.0,67.8219,67.8417,67.7921,67.812,6908.0
2025-04-17 13:20:00,68.37,68.37,68.3,68.31,15236.0,67.8219,67.8219,67.7524,67.7624,15236.0
2025-04-17 13:25:00,68.32,68.34,68.28,68.31,9026.0,67.7723,67.7921,67.7326,67.7624,9026.0
2025-04-17 13:30:00,68.31,68.4,68.31,68.4,13748.0,67.7624,67.8516,67.7624,67.8516,13748.0
2025-04-17 13:35:00,68.39,68.4,68.35,68.39,6315.0,67.8417,67.8516,67.802,67.8417,6315.0
2025-04-17 13:40:00,68.39,68.41,68.3,68.35,13060.0,67.8417,67.8616,67.7524,67.802,13060.0
2025-04-17 13:45:00,68.33,68.45,68.32,68.37,22947.0,67.7822,67.9012,67.7723,67.8219,22947.0
2025-04-17 13:50:00,68.37,68.43,68.34,68.42,22937.0,67.8219,67.8814,67.7921,67.8715,22937.0
2025-04-17 13:55:00,68.44,68.47,68.42,68.43,14457.0,67.8913,67.9211,67.8715,67.8814,14457.0
2025-04-17 14:00:00,68.44,68.47,68.41,68.47,9359.0,67.8913,67.9211,67.8616,67.9211,9359.0
2025-04-17 14:05:00,68.48,68.51,68.47,68.48,12321.0,67.931,67.9608,67.9211,67.931,12321.0
2025-04-17 14:10:00,68.48,68.5,68.45,68.47,14108.0,67.931,67.9508,67.9012,67.9211,14108.0
2025-04-17 14:15:00,68.47,68.52,68.46,68.52,6655.0,67.9211,67.9707,67.9112,67.9707,6655.0
2025-04-17 14:20:00,68.52,68.56,68.51,68.55,14588.0,67.9707,68.0104,67.9608,68.0004,14588.0
2025-04-17 14:25:00,68.55,68.57,68.51,68.51,16674.0,68.0004,68.0203,67.9608,67.9608,16674.0
2025-04-17 14:30:00,68.52,68.56,68.52,68.53,17540.0,67.9707,68.0104,67.9707,67.9806,17540.0
2025-04-17 14:35:00,68.52,68.55,68.51,68.53,18302.0,67.9707,68.0004,67.9608,67.9806,18302.0
2025-04-17 14:40:00,68.54,68.55,68.5,68.51,21811.0,67.9905,68.0004,67.9508,67.9608,21811.0
2025-04-17 14:45:00,68.5,68.55,68.41,68.52,82490.0,67.9508,68.0004,67.8616,67.9707,82490.0
2025-04-17 14:50:00,68.5,68.56,68.44,68.46,22947.0,67.9508,68.0104,67.8913,67.9112,22947.0
2025-04-17 14:55:00,68.45,68.46,68.41,68.41,19856.0,67.9012,67.9112,67.8616,67.8616,19856.0
2025-04-17 15:00:00,68.4,68.43,68.39,68.4,25176.0,67.8516,67.8814,67.8417,67.8516,25176.0
2025-04-17 15:05:00,68.4,68.41,68.38,68.4,102481.0,67.8516,67.8616,67.8318,67.8516,102481.0
2025-04-17 15:10:00,68.4,68.41,68.31,68.31,36136.0,67.8516,67.8616,67.7624,67.7624,36136.0
2025-04-17 15:15:00,68.31,68.33,68.27,68.3,23610.0,67.7624,67.7822,67.7227,67.7524,23610.0
2025-04-17 15:20:00,68.29,68.33,68.22,68.29,20934.0,67.7425,67.7822,67.6731,67.7425,20934.0
2025-04-17 15:25:00,68.28,68.31,68.25,68.27,18466.0,67.7326,67.7624,67.7028,67.7227,18466.0
2025-04-17 15:30:00,68.25,68.33,68.25,68.31,14898.0,67.7028,67.7822,67.7028,67.7624,14898.0
2025-04-17 15:35:00,68.31,68.32,68.27,68.3,12297.0,67.7624,67.7723,67.7227,67.7524,12297.0
2025-04-17 15:40:00,68.28,68.33,68.24,68.29,40533.0,67.7326,67.7822,67.6929,67.7425,40533.0
2025-04-17 15:45:00,68.3,68.3,68.17,68.2,49952.0,67.7524,67.7524,67.6235,67.6532,49952.0
2025-04-17 15:50:00,68.18,68.18,68.07,68.15,86109.0,67.6334,67.6334,67.5243,67.6036,86109.0
2025-04-17 15:55:00,68.14,68.16,68.04,68.08,264528.0,67.5937,67.6136,67.4945,67.5342,264528.0
2025-04-21 09:30:00,68.29,68.34,68.1,68.26,33142.0,67.7425,67.7921,67.554,67.7128,33142.0
2025-04-21 09:35:00,68.27,68.28,68.15,68.27,128441.0,67.7227,67.7326,67.6036,67.7227,128441.0
2025-04-21 09:40:00,68.25,68.32,68.24,68.28,45771.0,67.7028,67.7723,67.6929,67.7326,45771.0
2025-04-21 09:45:00,68.28,68.33,68.24,68.32,51290.0,67.7326,67.7822,67.6929,67.7723,51290.0
2025-04-21 09:50:00,68.32,68.35,68.22,68.23,16859.0,67.7723,67.802,67.6731,67.683,16859.0
2025-04-21 09:55:00,68.22,68.25,68.15,68.15,25658.0,67.6731,67.7028,67.6036,67.6036,25658.0
2025-04-21 10:00:00,68.14,68.14,68.03,68.08,162309.0,67.5937,67.5937,67.4846,67.5342,162309.0
2025-04-21 10:05:00,68.08,68.09,68.03,68.06,45954.0,67.5342,67.5441,67.4846,67.5144,45954.0
2025-04-21 10:10:00,68.06,68.11,68.03,68.06,30360.0,67.5144,67.564,67.4846,67.5144,30360.0
2025-04-21 10:15:00,68.06,68.08,67.94,67.98,39124.0,67.5144,67.5342,67.3953,67.435,39124.0
2025-04-21 10:20:00,67.99,68.01,67.93,67.96,29977.0,67.4449,67.4648,67.3854,67.4152,29977.0
2025-04-21 10:25:00,67.97,68.04,67.96,68.0,17394.0,67.4251,67.4945,67.4152,67.4549,17394.0
2025-04-21 10:30:00,68.0,68.04,67.94,67.99,13697.0,67.4549,67.4945,67.3953,67.4449,13697.0
2025-04-21 10:35:00,68.0,68.09,68.0,68.07,14710.0,67.4549,67.5441,67.4549,67.5243,14710.0
2025-04-21 10:40:00,68.06,68.12,67.97,67.98,19308.0,67.5144,67.5739,67.4251,67.435,19308.0
2025-04-21 10:45:00,67.97,68.03,67.93,67.94,19225.0,67.4251,67.4846,67.3854,67.3953,19225.0
2025-04-21 10:50:00,67.94,67.98,67.91,67.94,15720.0,67.3953,67.435,67.3656,67.3953,15720.0
2025-04-21 10:55:00,67.95,67.96,67.87,67.89,25398.0,67.4053,67.4152,67.3259,67.3457,25398.0
2025-04-21 11:00:00,67.89,67.92,67.84,67.86,21106.0,67.3457,67.3755,67.2961,67.316,21106.0
2025-04-21 11:05:00,67.87,67.9,67.82,67.87,28684.0,67.3259,67.3557,67.2763,67.3259,28684.0
2025-04-21 11:10:00,67.86,67.89,67.8,67.81,59365.0,67.316,67.3457,67.2565,67.2664,59365.0
2025-04-21 11:15:00,67.81,67.88,67.79,67.87,15071.0,67.2664,67.3358,67.2465,67.3259,15071.0
2025-04-21 11:20:00,67.87,67.87,67.79,67.81,33787.0,67.3259,67.3259,67.2465,67.2664,33787.0
2025-04-21 11:25:00,67.81,67.83,67.73,67.76,33240.0,67.2664,67.2862,67.187,67.2168,33240.0
2025-04-21 11:30:00,67.77,67.8,67.66,67.67,75345.0,67.2267,67.2565,67.1176,67.1275,75345.0
2025-04-21 11:35:00,67.67,67.73,67.66,67.7,16735.0,67.1275,67.187,67.1176,67.1573,16735.0
2025-04-21 11:40:00,67.7,67.72,67.66,67.67,15069.0,67.1573,67.1771,67.1176,67.1275,15069.0
2025-04-21 11:45:00,67.67,67.68,67.62,67.66,29722.0,67.1275,67.1374,67.0779,67.1176,29722.0
2025-04-21 11:50:00,67.66,67.66,67.58,67.59,19471.0,67.1176,67.1176,67.0382,67.0481,19471.0
2025-04-21 11:55:00,67.59,67.61,67.55,67.58,29532.0,67.0481,67.068,67.0085,67.0382,29532.0
2025-04-21 12:00:00,67.58,67.64,67.57,67.63,15695.0,67.0382,67.0977,67.0283,67.0878,15695.0
2025-04-21 12:05:00,67.64,67.68,67.6,67.66,17715.0,67.0977,67.1374,67.0581,67.1176,17715.0
2025-04-21 12:10:00,67.66,67.72,67.62,67.7,37515.0,67.1176,67.1771,67.0779,67.1573,37515.0
2025-04-21 12:15:00,67.7,67.71,67.65,67.67,27597.0,67.1573,67.1672,67.1077,67.1275,27597.0
2025-04-21 12:20:00,67.66,67.69,67.64,67.68,27265.0,67.1176,67.1473,67.0977,67.1374,27265.0
2025-04-21 12:25:00,67.69,67.7,67.63,67.65,13391.0,67.1473,67.1573,67.0878,67.1077,13391.0
2025-04-21 12:30:00,67.66,67.74,67.65,67.7,30424.0,67.1176,67.1969,67.1077,67.1573,30424.0
2025-04-21 12:35:00,67.7,67.76,67.7,67.75,30289.0,67.1573,67.2168,67.1573,67.2069,30289.0
2025-04-21 12:40:00,67.75,67.77,67.75,67.75,32414.0,67.2069,67.2267,67.2069,67.2069,32414.0
2025-04-21 12:45:00,67.76,67.76,67.69,67.71,15050.0,67.2168,67.2168,67.1473,67.1672,15050.0
2025-04-21 12:50:00,67.71,67.71,67.63,67.66,7475.0,67.1672,67.1672,67.0878,67.1176,7475.0
2025-04-21 12:55:00,67.65,67.65,67.6,67.61,13961.0,67.1077,67.1077,67.0581,67.068,13961.0
2025-04-21 13:00:00,67.62,67.64,67.51,67.53,16275.0,67.0779,67.0977,66.9688,66.9886,16275.0
2025-04-21 13:05:00,67.53,67.55,67.52,67.53,9920.0,66.9886,67.0085,66.9787,66.9886,9920.0
2025-04-21 13:10:00,67.53,67.53,67.48,67.5,10401.0,66.9886,66.9886,66.939,66.9589,10401.0
2025-04-21 13:15:00,67.5,67.54,67.48,67.53,31703.0,66.9589,66.9985,66.939,66.9886,31703.0
2025-04-21 13:20:00,67.53,67.59,67.52,67.52,26388.0,66.9886,67.0481,66.9787,66.9787,26388.0
2025-04-21 13:25:00,67.52,67.57,67.49,67.52,11205.0,66.9787,67.0283,66.9489,66.9787,11205.0
2025-04-21 13:30:00,67.53,67.58,67.51,67.53,29502.0,66.9886,67.0382,66.9688,66.9886,29502.0
2025-04-21 13:35:00,67.52,67.57,67.52,67.53,24067.0,66.9787,67.0283,66.9787,66.9886,24067.0
2025-04-21 13:40:00,67.53,67.56,67.48,67.51,23990.0,66.9886,67.0184,66.939,66.9688,23990.0
2025-04-21 13:45:00,67.51,67.52,67.45,67.47,9386.0,66.9688,66.9787,66.9093,66.9291,9386.0
2025-04-21 13:50:00,67.47,67.51,67.46,67.48,14874.0,66.9291,66.9688,66.9192,66.939,14874.0
2025-04-21 13:55:00,67.48,67.5,67.45,67.48,39251.0,66.939,66.9589,66.9093,66.939,39251.0
2025-04-21 14:00:00,67.48,67.51,67.46,67.48,47893.0,66.939,66.9688,66.9192,66.939,47893.0
2025-04-21 14:05:00,67.48,67.54,67.48,67.53,64359.0,66.939,66.9985,66.939,66.9886,64359.0
2025-04-21 14:10:00,67.52,67.56,67.5,67.56,23149.0,66.9787,67.0184,66.9589,67.0184,23149.0
2025-04-21 14:15:00,67.56,67.65,67.55,67.62,24833.0,67.0184,67.1077,67.0085,67.0779,24833.0
2025-04-21 14:20:00,67.62,67.63,67.59,67.63,12783.0,67.0779,67.0878,67.0481,67.0878,12783.0
2025-04-21 14:25:00,67.62,67.66,67.6,67.66,19582.0,67.0779,67.1176,67.0581,67.1176,19582.0
2025-04-21 14:30:00,67.67,67.75,67.67,67.75,487232.0,67.1275,67.2069,67.1275,67.2069,487232.0
2025-04-21 14:35:00,67.75,67.79,67.73,67.76,91676.0,67.2069,67.2465,67.187,67.2168,91676.0
2025-04-21 14:40:00,67.76,67.76,67.66,67.67,12593.0,67.2168,67.2168,67.1176,67.1275,12593.0
2025-04-21 14:45:00,67.67,67.7,67.66,67.69,13681.0,67.1275,67.1573,67.1176,67.1473,13681.0
2025-04-21 14:50:00,67.69,67.69,67.64,67.67,17058.0,67.1473,67.1473,67.0977,67.1275,17058.0
2025-04-21 14:55:00,67.66,67.69,67.65,67.67,7577.0,67.1176,67.1473,67.1077,67.1275,7577.0
2025-04-21 15:00:00,67.67,67.78,67.64,67.75,29742.0,67.1275,67.2366,67.0977,67.2069,29742.0
2025-04-21 15:05:00,67.76,67.79,67.73,67.76,19829.0,67.2168,67.2465,67.187,67.2168,19829.0
2025-04-21 15:10:00,67.76,67.79,67.75,67.77,17211.0,67.2168,67.2465,67.2069,67.2267,17211.0
2025-04-21 15:15:00,67.77,67.79,67.75,67.78,38752.0,67.2267,67.2465,67.2069,67.2366,38752.0
2025-04-21 15:20:00,67.78,67.83,67.78,67.8,31873.0,67.2366,67.2862,67.2366,67.2565,31873.0
2025-04-21 15:25:00,67.79,67.8,67.73,67.75,35260.0,67.2465,67.2565,67.187,67.2069,35260.0
2025-04-21 15:30:00,67.76,67.83,67.76,67.83,62071.0,67.2168,67.2862,67.2168,67.2862,62071.0
2025-04-21 15:35:00,67.83,67.87,67.79,67.81,67190.0,67.2862,67.3259,67.2465,67.2664,67190.0
2025-04-21 15:40:00,67.82,67.85,67.8,67.84,25316.0,67.2763,67.3061,67.2565,67.2961,25316.0
2025-04-21 15:45:00,67.84,67.88,67.8,67.88,66784.0,67.2961,67.3358,67.2565,67.3358,66784.0
2025-04-21 15:50:00,67.88,67.96,67.81,67.94,92465.0,67.3358,67.4152,67.2664,67.3953,92465.0
2025-04-21 15:55:00,67.94,68.01,67.89,67.91,180072.0,67.3953,67.4648,67.3457,67.3656,180072.0
2025-04-22 09:30:00,69.05,69.14,69.0,69.08,46819.0,68.4964,68.5857,68.4468,68.5262,46819.0
2025-04-22 09:35:00,69.07,69.12,69.04,69.11,24937.0,68.5163,68.5659,68.4865,68.556,24937.0
2025-04-22 09:40:00,69.11,69.16,69.11,69.15,19970.0,68.556,68.6056,68.556,68.5956,19970.0
2025-04-22 09:45:00,69.15,69.19,69.13,69.13,45879.0,68.5956,68.6353,68.5758,68.5758,45879.0
2025-04-22 09:50:00,69.13,69.14,69.05,69.06,97256.0,68.5758,68.5857,68.4964,68.5064,97256.0
2025-04-22 09:55:00,69.06,69.09,69.03,69.09,77046.0,68.5064,68.5361,68.4766,68.5361,77046.0
2025-04-22 10:00:00,69.09,69.15,69.06,69.14,16643.0,68.5361,68.5956,68.5064,68.5857,16643.0
2025-04-22 10:05:00,69.14,69.18,69.1,69.18,23651.0,68.5857,68.6254,68.546,68.6254,23651.0
2025-04-22 10:10:00,69.17,69.2,69.13,69.16,19982.0,68.6155,68.6452,68.5758,68.6056,19982.0
2025-04-22 10:15:00,69.16,69.16,69.05,69.08,62750.0,68.6056,68.6056,68.4964,68.5262,62750.0
2025-04-22 10:20:00,69.07,69.16,69.07,69.15,37891.0,68.5163,68.6056,68.5163,68.5956,37891.0
2025-04-22 10:25:00,69.15,69.17,69.12,69.17,30184.0,68.5956,68.6155,68.5659,68.6155,30184.0
2025-04-22 10:30:00,69.17,69.17,69.11,69.14,18796.0,68.6155,68.6155,68.556,68.5857,18796.0
2025-04-22 10:35:00,69.14,69.21,69.13,69.2,25745.0,68.5857,68.6552,68.5758,68.6452,25745.0
2025-04-22 10:40:00,69.21,69.29,69.21,69.28,29372.0,68.6552,68.7345,68.6552,68.7246,29372.0
2025-04-22 10:45:00,69.28,69.32,69.25,69.26,38997.0,68.7246,68.7643,68.6948,68.7048,38997.0
2025-04-22 10:50:00,69.26,69.26,69.21,69.23,54362.0,68.7048,68.7048,68.6552,68.675,54362.0
2025-04-22 10:55:00,69.24,69.29,69.23,69.28,33015.0,68.6849,68.7345,68.675,68.7246,33015.0
2025-04-22 11:00:00,69.28,69.36,69.27,69.35,28681.0,68.7246,68.8039,68.7147,68.794,28681.0
2025-04-22 11:05:00,69.35,69.39,69.35,69.39,29713.0,68.794,68.8337,68.794,68.8337,29713.0
2025-04-22 11:10:00,69.39,69.42,69.39,69.41,25834.0,68.8337,68.8635,68.8337,68.8535,25834.0
2025-04-22 11:15:00,69.41,69.42,69.36,69.37,56127.0,68.8535,68.8635,68.8039,68.8139,56127.0
2025-04-22 11:20:00,69.37,69.39,69.3,69.39,43007.0,68.8139,68.8337,68.7444,68.8337,43007.0
2025-04-22 11:25:00,69.38,69.39,69.32,69.32,11111.0,68.8238,68.8337,68.7643,68.7643,11111.0
2025-04-22 11:30:00,69.31,69.33,69.3,69.33,18546.0,68.7543,68.7742,68.7444,68.7742,18546.0
2025-04-22 11:35:00,69.32,69.33,69.26,69.28,37934.0,68.7643,68.7742,68.7048,68.7246,37934.0
2025-04-22 11:40:00,69.28,69.32,69.23,69.23,18304.0,68.7246,68.7643,68.675,68.675,18304.0
2025-04-22 11:45:00,69.22,69.27,69.21,69.25,20824.0,68.6651,68.7147,68.6552,68.6948,20824.0
2025-04-22 11:50:00,69.25,69.33,69.23,69.33,15511.0,68.6948,68.7742,68.675,68.7742,15511.0
2025-04-22 11:55:00,69.33,69.48,69.28,69.45,84843.0,68.7742,68.923,68.7246,68.8932,84843.0
2025-04-22 12:00:00,69.45,69.56,69.44,69.53,51092.0,68.8932,69.0023,68.8833,68.9726,51092.0
2025-04-22 12:05:00,69.54,69.61,69.51,69.56,20656.0,68.9825,69.0519,68.9527,69.0023,20656.0
2025-04-22 12:10:00,69.58,69.6,69.53,69.59,18703.0,69.0222,69.042,68.9726,69.0321,18703.0
2025-04-22 12:15:00,69.58,69.59,69.51,69.55,32031.0,69.0222,69.0321,68.9527,68.9924,32031.0
2025-04-22 12:20:00,69.56,69.61,69.56,69.59,48563.0,69.0023,69.0519,69.0023,69.0321,48563.0
2025-04-22 12:25:00,69.59,69.59,69.53,69.54,25377.0,69.0321,69.0321,68.9726,68.9825,25377.0
2025-04-22 12:30:00,69.55,69.55,69.49,69.5,20661.0,68.9924,68.9924,68.9329,68.9428,20661.0
2025-04-22 12:35:00,69.51,69.52,69.42,69.42,16090.0,68.9527,68.9627,68.8635,68.8635,16090.0
2025-04-22 12:40:00,69.42,69.43,69.36,69.4,9743.0,68.8635,68.8734,68.8039,68.8436,9743.0
2025-04-22 12:45:00,69.41,69.42,69.36,69.39,26391.0,68.8535,68.8635,68.8039,68.8337,26391.0
2025-04-22 12:50:00,69.4,69.4,69.34,69.37,14526.0,68.8436,68.8436,68.7841,68.8139,14526.0
2025-04-22 12:55:00,69.38,69.38,69.33,69.34,28799.0,68.8238,68.8238,68.7742,68.7841,28799.0
2025-04-22 13:00:00,69.34,69.4,69.33,69.38,10444.0,68.7841,68.8436,68.7742,68.8238,10444.0
2025-04-22 13:05:00,69.39,69.5,69.36,69.48,54812.0,68.8337,68.9428,68.8039,68.923,54812.0
2025-04-22 13:10:00,69.46,69.46,69.27,69.28,46576.0,68.9031,68.9031,68.7147,68.7246,46576.0
2025-04-22 13:15:00,69.32,69.32,69.2,69.28,11174.0,68.7643,68.7643,68.6452,68.7246,11174.0
2025-04-22 13:20:00,69.28,69.29,69.12,69.16,22751.0,68.7246,68.7345,68.5659,68.6056,22751.0
2025-04-22 13:25:00,69.15,69.35,69.06,69.1,84341.0,68.5956,68.794,68.5064,68.546,84341.0
2025-04-22 13:30:00,69.09,69.17,69.05,69.11,104368.0,68.5361,68.6155,68.4964,68.556,104368.0
2025-04-22 13:35:00,69.11,69.17,69.11,69.12,12231.0,68.556,68.6155,68.556,68.5659,12231.0
2025-04-22 13:40:00,69.12,69.14,69.08,69.13,22517.0,68.5659,68.5857,68.5262,68.5758,22517.0
2025-04-22 13:45:00,69.14,69.15,69.07,69.08,11739.0,68.5857,68.5956,68.5163,68.5262,11739.0
2025-04-22 13:50:00,69.09,69.13,69.06,69.12,15258.0,68.5361,68.5758,68.5064,68.5659,15258.0
2025-04-22 13:55:00,69.12,69.15,69.07,69.07,13423.0,68.5659,68.5956,68.5163,68.5163,13423.0
2025-04-22 14:00:00,69.08,69.18,69.02,69.17,33064.0,68.5262,68.6254,68.4667,68.6155,33064.0
2025-04-22 14:05:00,69.17,69.22,69.16,69.2,23577.0,68.6155,68.6651,68.6056,68.6452,23577.0
2025-04-22 14:10:00,69.2,69.26,69.19,69.26,7971.0,68.6452,68.7048,68.6353,68.7048,7971.0
2025-04-22 14:15:00,69.26,69.28,69.22,69.26,27686.0,68.7048,68.7246,68.6651,68.7048,27686.0
2025-04-22 14:20:00,69.26,69.31,69.24,69.3,14558.0,68.7048,68.7543,68.6849,68.7444,14558.0
2025-04-22 14:25:00,69.31,69.31,69.28,69.3,15549.0,68.7543,68.7543,68.7246,68.7444,15549.0
2025-04-22 14:30:00,69.29,69.31,69.28,69.3,13896.0,68.7345,68.7543,68.7246,68.7444,13896.0
2025-04-22 14:35:00,69.3,69.32,69.25,69.26,10113.0,68.7444,68.7643,68.6948,68.7048,10113.0
2025-04-22 14:40:00,69.26,69.33,69.25,69.31,53734.0,68.7048,68.7742,68.6948,68.7543,53734.0
2025-04-22 14:45:00,69.31,69.35,69.3,69.33,27470.0,68.7543,68.794,68.7444,68.7742,27470.0
2025-04-22 14:50:00,69.33,69.39,69.31,69.34,30473.0,68.7742,68.8337,68.7543,68.7841,30473.0
2025-04-22 14:55:00,69.34,69.37,69.33,69.34,94135.0,68.7841,68.8139,68.7742,68.7841,94135.0
2025-04-22 15:00:00,69.34,69.36,69.32,69.34,38672.0,68.7841,68.8039,68.7643,68.7841,38672.0
2025-04-22 15:05:00,69.35,69.37,69.29,69.31,20993.0,68.794,68.8139,68.7345,68.7543,20993.0
2025-04-22 15:10:00,69.3,69.31,69.25,69.26,54958.0,68.7444,68.7543,68.6948,68.7048,54958.0
2025-04-22 15:15:00,69.27,69.27,69.18,69.23,36494.0,68.7147,68.7147,68.6254,68.675,36494.0
2025-04-22 15:20:00,69.23,69.23,69.15,69.2,49243.0,68.675,68.675,68.5956,68.6452,49243.0
2025-04-22 15:25:00,69.2,69.22,69.16,69.2,26483.0,68.6452,68.6651,68.6056,68.6452,26483.0
2025-04-22 15:30:00,69.2,69.24,69.17,69.23,25933.0,68.6452,68.6849,68.6155,68.675,25933.0
2025-04-22 15:35:00,69.23,69.27,69.21,69.22,88782.0,68.675,68.7147,68.6552,68.6651,88782.0
2025-04-22 15:40:00,69.22,69.36,69.21,69.36,107642.0,68.6651,68.8039,68.6552,68.8039,107642.0
2025-04-22 15:45:00,69.36,69.37,69.34,69.36,37059.0,68.8039,68.8139,68.7841,68.8039,37059.0
2025-04-22 15:50:00,69.35,69.35,69.18,69.23,120165.0,68.794,68.794,68.6254,68.675,120165.0
2025-04-22 15:55:00,69.23,69.29,69.21,69.29,155631.0,68.675,68.7345,68.6552,68.7345,155631.0
2025-04-23 09:30:00,69.96,69.99,69.76,69.95,149698.0,69.3991,69.4289,69.2007,69.3892,149698.0
2025-04-23 09:35:00,69.95,70.31,69.86,69.94,275340.0,69.3892,69.7463,69.2999,69.3793,275340.0
2025-04-23 09:40:00,69.9,70.19,69.89,70.16,40272.0,69.3396,69.6273,69.3297,69.5975,40272.0
2025-04-23 09:45:00,70.15,70.18,70.06,70.13,64347.0,69.5876,69.6174,69.4983,69.5678,64347.0
2025-04-23 09:50:00,70.12,70.14,69.86,69.88,128626.0,69.5579,69.5777,69.2999,69.3198,128626.0
2025-04-23 09:55:00,69.89,69.94,69.8,69.94,44728.0,69.3297,69.3793,69.2404,69.3793,44728.0
2025-04-23 10:00:00,69.97,70.1,69.82,70.0,29109.0,69.4091,69.538,69.2603,69.4388,29109.0
2025-04-23 10:05:00,70.01,70.07,69.99,70.01,13737.0,69.4487,69.5083,69.4289,69.4487,13737.0
2025-04-23 10:10:00,70.05,70.11,69.99,70.03,19410.0,69.4884,69.5479,69.4289,69.4686,19410.0
2025-04-23 10:15:00,70.03,70.03,69.86,69.96,22435.0,69.4686,69.4686,69.2999,69.3991,22435.0
2025-04-23 10:20:00,69.95,70.05,69.86,70.05,33727.0,69.3892,69.4884,69.2999,69.4884,33727.0
2025-04-23 10:25:00,70.05,70.14,70.04,70.09,33873.0,69.4884,69.5777,69.4785,69.5281,33873.0
2025-04-23 10:30:00,70.09,70.17,70.08,70.14,13381.0,69.5281,69.6075,69.5182,69.5777,13381.0
2025-04-23 10:35:00,70.15,70.22,70.14,70.17,50075.0,69.5876,69.6571,69.5777,69.6075,50075.0
2025-04-23 10:40:00,70.12,70.15,70.08,70.13,8898.0,69.5579,69.5876,69.5182,69.5678,8898.0
2025-04-23 10:45:00,70.12,70.17,70.11,70.13,12411.0,69.5579,69.6075,69.5479,69.5678,12411.0
2025-04-23 10:50:00,70.12,70.12,70.05,70.05,8805.0,69.5579,69.5579,69.4884,69.4884,8805.0
2025-04-23 10:55:00,70.04,70.07,70.02,70.04,5966.0,69.4785,69.5083,69.4587,69.4785,5966.0
2025-04-23 11:00:00,70.05,70.12,69.81,70.02,80862.0,69.4884,69.5579,69.2503,69.4587,80862.0
2025-04-23 11:05:00,70.02,70.12,70.02,70.05,14484.0,69.4587,69.5579,69.4587,69.4884,14484.0
2025-04-23 11:10:00,70.05,70.06,70.02,70.06,6537.0,69.4884,69.4983,69.4587,69.4983,6537.0
2025-04-23 11:15:00,70.06,70.08,69.9,69.9,11493.0,69.4983,69.5182,69.3396,69.3396,11493.0
2025-04-23 11:20:00,69.9,69.95,69.68,69.86,105380.0,69.3396,69.3892,69.1214,69.2999,105380.0
2025-04-23 11:25:00,69.86,69.9,69.71,69.76,33806.0,69.2999,69.3396,69.1511,69.2007,33806.0
2025-04-23 11:30:00,69.76,69.8,69.63,69.75,25326.0,69.2007,69.2404,69.0718,69.1908,25326.0
2025-04-23 11:35:00,69.75,69.82,69.73,69.8,32758.0,69.1908,69.2603,69.171,69.2404,32758.0
2025-04-23 11:40:00,69.8,69.83,69.68,69.68,24625.0,69.2404,69.2702,69.1214,69.1214,24625.0
2025-04-23 11:45:00,69.68,69.69,69.53,69.54,15158.0,69.1214,69.1313,68.9726,68.9825,15158.0
2025-04-23 11:50:00,69.55,69.59,69.47,69.55,16086.0,68.9924,69.0321,68.9131,68.9924,16086.0
2025-04-23 11:55:00,69.55,69.65,69.55,69.64,13252.0,68.9924,69.0916,68.9924,69.0817,13252.0
2025-04-23 12:00:00,69.65,69.66,69.54,69.61,21482.0,69.0916,69.1015,68.9825,69.0519,21482.0
2025-04-23 12:05:00,69.61,69.63,69.51,69.52,18621.0,69.0519,69.0718,68.9527,68.9627,18621.0
2025-04-23 12:10:00,69.52,69.54,69.47,69.54,13791.0,68.9627,68.9825,68.9131,68.9825,13791.0
2025-04-23 12:15:00,69.53,69.54,69.39,69.41,10546.0,68.9726,68.9825,68.8337,68.8535,10546.0
2025-04-23 12:20:00,69.39,69.41,69.33,69.37,27089.0,68.8337,68.8535,68.7742,68.8139,27089.0
2025-04-23 12:25:00,69.37,69.51,69.32,69.51,26505.0,68.8139,68.9527,68.7643,68.9527,26505.0
2025-04-23 12:30:00,69.52,69.57,69.5,69.56,22561.0,68.9627,69.0123,68.9428,69.0023,22561.0
2025-04-23 12:35:00,69.56,69.64,69.55,69.64,26962.0,69.0023,69.0817,68.9924,69.0817,26962.0
2025-04-23 12:40:00,69.63,69.65,69.59,69.62,43859.0,69.0718,69.0916,69.0321,69.0619,43859.0
2025-04-23 12:45:00,69.62,69.64,69.5,69.53,44497.0,69.0619,69.0817,68.9428,68.9726,44497.0
2025-04-23 12:50:00,69.53,69.63,69.52,69.61,31601.0,68.9726,69.0718,68.9627,69.0519,31601.0
2025-04-23 12:55:00,69.61,69.71,69.6,69.68,35541.0,69.0519,69.1511,69.042,69.1214,35541.0
2025-04-23 13:00:00,69.68,69.74,69.52,69.72,69725.0,69.1214,69.1809,68.9627,69.1611,69725.0
2025-04-23 13:05:00,69.73,69.81,69.72,69.78,12911.0,69.171,69.2503,69.1611,69.2206,12911.0
2025-04-23 13:10:00,69.78,69.79,69.74,69.78,9560.0,69.2206,69.2305,69.1809,69.2206,9560.0
2025-04-23 13:15:00,69.78,69.78,69.73,69.77,17720.0,69.2206,69.2206,69.171,69.2107,17720.0
2025-04-23 13:20:00,69.77,69.79,69.71,69.76,53900.0,69.2107,69.2305,69.1511,69.2007,53900.0
2025-04-23 13:25:00,69.76,69.77,69.67,69.68,17598.0,69.2007,69.2107,69.1115,69.1214,17598.0
2025-04-23 13:30:00,69.69,69.75,69.63,69.64,11010.0,69.1313,69.1908,69.0718,69.0817,11010.0
2025-04-23 13:35:00,69.65,69.68,69.59,69.62,16489.0,69.0916,69.1214,69.0321,69.0619,16489.0
2025-04-23 13:40:00,69.64,69.65,69.58,69.64,16672.0,69.0817,69.0916,69.0222,69.0817,16672.0
2025-04-23 13:45:00,69.64,69.65,69.59,69.61,11578.0,69.0817,69.0916,69.0321,69.0519,11578.0
2025-04-23 13:50:00,69.61,69.71,69.58,69.7,37486.0,69.0519,69.1511,69.0222,69.1412,37486.0
2025-04-23 13:55:00,69.71,69.75,69.69,69.69,10522.0,69.1511,69.1908,69.1313,69.1313,10522.0
2025-04-23 14:00:00,69.7,69.74,69.59,69.66,17802.0,69.1412,69.1809,69.0321,69.1015,17802.0
2025-04-23 14:05:00,69.68,69.68,69.62,69.67,28523.0,69.1214,69.1214,69.0619,69.1115,28523.0
2025-04-23 14:10:00,69.66,69.71,69.59,69.66,52843.0,69.1015,69.1511,69.0321,69.1015,52843.0
2025-04-23 14:15:00,69.67,69.7,69.64,69.67,26158.0,69.1115,69.1412,69.0817,69.1115,26158.0
2025-04-23 14:20:00,69.67,69.71,69.6,69.62,23273.0,69.1115,69.1511,69.042,69.0619,23273.0
2025-04-23 14:25:00,69.61,69.61,69.51,69.52,21501.0,69.0519,69.0519,68.9527,68.9627,21501.0
2025-04-23 14:30:00,69.53,69.61,69.53,69.58,27878.0,68.9726,69.0519,68.9726,69.0222,27878.0
2025-04-23 14:35:00,69.58,69.62,69.57,69.61,17060.0,69.0222,69.0619,69.0123,69.0519,17060.0
2025-04-23 14:40:00,69.61,69.62,69.49,69.49,17881.0,69.0519,69.0619,68.9329,68.9329,17881.0
2025-04-23 14:45:00,69.48,69.55,69.46,69.54,16141.0,68.923,68.9924,68.9031,68.9825,16141.0
2025-04-23 14:50:00,69.55,69.56,69.49,69.52,14600.0,68.9924,69.0023,68.9329,68.9627,14600.0
2025-04-23 14:55:00,69.52,69.6,69.51,69.55,26226.0,68.9627,69.042,68.9527,68.9924,26226.0
2025-04-23 15:00:00,69.55,69.59,69.41,69.42,36276.0,68.9924,69.0321,68.8535,68.8635,36276.0
2025-04-23 15:05:00,69.42,69.46,69.39,69.41,52836.0,68.8635,68.9031,68.8337,68.8535,52836.0
2025-04-23 15:10:00,69.42,69.47,69.42,69.44,205164.0,68.8635,68.9131,68.8635,68.8833,205164.0
2025-04-23 15:15:00,69.45,69.46,69.41,69.44,81431.0,68.8932,68.9031,68.8535,68.8833,81431.0
2025-04-23 15:20:00,69.43,69.46,69.39,69.4,42793.0,68.8734,68.9031,68.8337,68.8436,42793.0
2025-04-23 15:25:00,69.4,69.48,69.39,69.43,32505.0,68.8436,68.923,68.8337,68.8734,32505.0
2025-04-23 15:30:00,69.44,69.51,69.42,69.44,32144.0,68.8833,68.9527,68.8635,68.8833,32144.0
2025-04-23 15:35:00,69.44,69.46,69.36,69.4,25711.0,68.8833,68.9031,68.8039,68.8436,25711.0
2025-04-23 15:40:00,69.39,69.44,69.37,69.41,24096.0,68.8337,68.8833,68.8139,68.8535,24096.0
2025-04-23 15:45:00,69.42,69.45,69.38,69.45,24936.0,68.8635,68.8932,68.8238,68.8932,24936.0
2025-04-23 15:50:00,69.46,69.6,69.45,69.56,71515.0,68.9031,69.042,68.8932,69.0023,71515.0
2025-04-23 15:55:00,69.56,69.56,69.49,69.49,254195.0,69.0023,69.0023,68.9329,68.9329,254195.0
2025-04-24 09:30:00,69.53,69.54,69.43,69.48,39900.0,68.9726,68.9825,68.8734,68.923,39900.0
2025-04-24 09:35:00,69.48,69.54,69.43,69.53,54977.0,68.923,68.9825,68.8734,68.9726,54977.0
2025-04-24 09:40:00,69.53,69.59,69.51,69.57,62879.0,68.9726,69.0321,68.9527,69.0123,62879.0
2025-04-24 09:45:00,69.58,69.61,69.56,69.6,27614.0,69.0222,69.0519,69.0023,69.042,27614.0
2025-04-24 09:50:00,69.6,69.64,69.59,69.62,29570.0,69.042,69.0817,69.0321,69.0619,29570.0
2025-04-24 09:55:00,69.63,69.7,69.62,69.68,46760.0,69.0718,69.1412,69.0619,69.1214,46760.0
2025-04-24 10:00:00,69.67,69.73,69.67,69.73,15459.0,69.1115,69.171,69.1115,69.171,15459.0
2025-04-24 10:05:00,69.74,69.74,69.71,69.74,12592.0,69.1809,69.1809,69.1511,69.1809,12592.0
2025-04-24 10:10:00,69.73,69.73,69.67,69.68,19081.0,69.171,69.171,69.1115,69.1214,19081.0
2025-04-24 10:15:00,69.67,69.69,69.63,69.69,24178.0,69.1115,69.1313,69.0718,69.1313,24178.0
2025-04-24 10:20:00,69.69,69.77,69.68,69.75,48110.0,69.1313,69.2107,69.1214,69.1908,48110.0
2025-04-24 10:25:00,69.76,69.8,69.74,69.78,12428.0,69.2007,69.2404,69.1809,69.2206,12428.0
2025-04-24 10:30:00,69.77,69.87,69.76,69.86,15212.0,69.2107,69.3099,69.2007,69.2999,15212.0
2025-04-24 10:35:00,69.86,69.9,69.83,69.86,21386.0,69.2999,69.3396,69.2702,69.2999,21386.0
2025-04-24 10:40:00,69.86,69.9,69.81,69.81,49776.0,69.2999,69.3396,69.2503,69.2503,49776.0
2025-04-24 10:45:00,69.84,69.86,69.78,69.82,36179.0,69.2801,69.2999,69.2206,69.2603,36179.0
2025-04-24 10:50:00,69.82,69.83,69.74,69.81,12197.0,69.2603,69.2702,69.1809,69.2503,12197.0
2025-04-24 10:55:00,69.81,69.87,69.8,69.86,18682.0,69.2503,69.3099,69.2404,69.2999,18682.0
2025-04-24 11:00:00,69.87,69.88,69.84,69.88,23089.0,69.3099,69.3198,69.2801,69.3198,23089.0
2025-04-24 11:05:00,69.89,69.91,69.87,69.88,23942.0,69.3297,69.3495,69.3099,69.3198,23942.0
2025-04-24 11:10:00,69.88,69.96,69.87,69.92,21901.0,69.3198,69.3991,69.3099,69.3595,21901.0
2025-04-24 11:15:00,69.92,69.92,69.87,69.88,27520.0,69.3595,69.3595,69.3099,69.3198,27520.0
2025-04-24 11:20:00,69.88,69.93,69.87,69.88,30788.0,69.3198,69.3694,69.3099,69.3198,30788.0
2025-04-24 11:25:00,69.89,69.91,69.84,69.85,34656.0,69.3297,69.3495,69.2801,69.29,34656.0
2025-04-24 11:30:00,69.85,69.91,69.81,69.9,13968.0,69.29,69.3495,69.2503,69.3396,13968.0
2025-04-24 11:35:00,69.91,69.98,69.91,69.95,18315.0,69.3495,69.419,69.3495,69.3892,18315.0
2025-04-24 11:40:00,69.94,70.0,69.93,69.93,9085.0,69.3793,69.4388,69.3694,69.3694,9085.0
2025-04-24 11:45:00,69.94,69.96,69.89,69.94,47852.0,69.3793,69.3991,69.3297,69.3793,47852.0
2025-04-24 11:50:00,69.93,69.98,69.89,69.97,23224.0,69.3694,69.419,69.3297,69.4091,23224.0
2025-04-24 11:55:00,69.98,69.99,69.88,69.9,20002.0,69.419,69.4289,69.3198,69.3396,20002.0
2025-04-24 12:00:00,69.9,69.94,69.89,69.94,7083.0,69.3396,69.3793,69.3297,69.3793,7083.0
2025-04-24 12:05:00,69.94,69.94,69.85,69.86,12984.0,69.3793,69.3793,69.29,69.2999,12984.0
2025-04-24 12:10:00,69.87,69.97,69.87,69.97,8912.0,69.3099,69.4091,69.3099,69.4091,8912.0
2025-04-24 12:15:00,69.97,69.99,69.96,69.99,13771.0,69.4091,69.4289,69.3991,69.4289,13771.0
2025-04-24 12:20:00,69.99,70.02,69.98,69.98,15868.0,69.4289,69.4587,69.419,69.419,15868.0
2025-04-24 12:25:00,69.98,70.05,69.97,70.0,102906.0,69.419,69.4884,69.4091,69.4388,102906.0
2025-04-24 12:30:00,70.01,70.04,70.0,70.04,4038.0,69.4487,69.4785,69.4388,69.4785,4038.0
2025-04-24 12:35:00,70.03,70.04,70.0,70.01,5719.0,69.4686,69.4785,69.4388,69.4487,5719.0
2025-04-24 12:40:00,70.02,70.04,70.0,70.02,11752.0,69.4587,69.4785,69.4388,69.4587,11752.0
2025-04-24 12:45:00,70.02,70.02,69.95,70.01,86930.0,69.4587,69.4587,69.3892,69.4487,86930.0
2025-04-24 12:50:00,70.03,70.06,70.0,70.05,6316.0,69.4686,69.4983,69.4388,69.4884,6316.0
2025-04-24 12:55:00,70.05,70.11,70.05,70.09,28709.0,69.4884,69.5479,69.4884,69.5281,28709.0
2025-04-24 13:00:00,70.08,70.09,70.04,70.06,18937.0,69.5182,69.5281,69.4785,69.4983,18937.0
2025-04-24 13:05:00,70.06,70.08,70.05,70.06,5455.0,69.4983,69.5182,69.4884,69.4983,5455.0
2025-04-24 13:10:00,70.06,70.1,70.06,70.09,7457.0,69.4983,69.538,69.4983,69.5281,7457.0
2025-04-24 13:15:00,70.09,70.09,70.0,70.01,7157.0,69.5281,69.5281,69.4388,69.4487,7157.0
2025-04-24 13:20:00,70.01,70.06,70.0,70.06,12356.0,69.4487,69.4983,69.4388,69.4983,12356.0
2025-04-24 13:25:00,70.06,70.06,70.02,70.05,19526.0,69.4983,69.4983,69.4587,69.4884,19526.0
2025-04-24 13:30:00,70.06,70.08,70.01,70.02,18160.0,69.4983,69.5182,69.4487,69.4587,18160.0
2025-04-24 13:35:00,70.02,70.06,70.01,70.05,11026.0,69.4587,69.4983,69.4487,69.4884,11026.0
2025-04-24 13:40:00,70.06,70.06,69.99,70.02,14681.0,69.4983,69.4983,69.4289,69.4587,14681.0
2025-04-24 13:45:00,70.0,70.04,69.99,70.03,12289.0,69.4388,69.4785,69.4289,69.4686,12289.0
2025-04-24 13:50:00,70.03,70.08,70.02,70.06,6453.0,69.4686,69.5182,69.4587,69.4983,6453.0
2025-04-24 13:55:00,70.06,70.06,70.04,70.06,5773.0,69.4983,69.4983,69.4785,69.4983,5773.0
2025-04-24 14:00:00,70.04,70.09,70.03,70.08,12475.0,69.4785,69.5281,69.4686,69.5182,12475.0
2025-04-24 14:05:00,70.08,70.13,70.08,70.09,24846.0,69.5182,69.5678,69.5182,69.5281,24846.0
2025-04-24 14:10:00,70.11,70.11,70.08,70.09,11024.0,69.5479,69.5479,69.5182,69.5281,11024.0
2025-04-24 14:15:00,70.11,70.14,70.06,70.08,35382.0,69.5479,69.5777,69.4983,69.5182,35382.0
2025-04-24 14:20:00,70.08,70.08,70.04,70.05,16822.0,69.5182,69.5182,69.4785,69.4884,16822.0
2025-04-24 14:25:00,70.05,70.08,70.04,70.05,14572.0,69.4884,69.5182,69.4785,69.4884,14572.0
2025-04-24 14:30:00,70.05,70.12,70.05,70.11,13383.0,69.4884,69.5579,69.4884,69.5479,13383.0
2025-04-24 14:35:00,70.12,70.13,70.08,70.09,23763.0,69.5579,69.5678,69.5182,69.5281,23763.0
2025-04-24 14:40:00,70.09,70.12,70.09,70.1,13844.0,69.5281,69.5579,69.5281,69.538,13844.0
2025-04-24 14:45:00,70.11,70.13,70.1,70.12,16078.0,69.5479,69.5678,69.538,69.5579,16078.0
2025-04-24 14:50:00,70.11,70.13,70.09,70.09,12216.0,69.5479,69.5678,69.5281,69.5281,12216.0
2025-04-24 14:55:00,70.09,70.1,70.06,70.07,37308.0,69.5281,69.538,69.4983,69.5083,37308.0
2025-04-24 15:00:00,70.07,70.07,69.99,70.0,33489.0,69.5083,69.5083,69.4289,69.4388,33489.0
2025-04-24 15:05:00,70.01,70.03,69.98,69.99,12083.0,69.4487,69.4686,69.419,69.4289,12083.0
2025-04-24 15:10:00,70.0,70.0,69.95,69.98,27422.0,69.4388,69.4388,69.3892,69.419,27422.0
2025-04-24 15:15:00,69.99,70.06,69.98,70.06,24950.0,69.4289,69.4983,69.419,69.4983,24950.0
2025-04-24 15:20:00,70.06,70.09,70.03,70.05,35141.0,69.4983,69.5281,69.4686,69.4884,35141.0
2025-04-24 15:25:00,70.05,70.08,70.04,70.05,44636.0,69.4884,69.5182,69.4785,69.4884,44636.0
2025-04-24 15:30:00,70.05,70.13,70.05,70.12,46655.0,69.4884,69.5678,69.4884,69.5579,46655.0
2025-04-24 15:35:00,70.12,70.2,70.08,70.19,39722.0,69.5579,69.6372,69.5182,69.6273,39722.0
2025-04-24 15:40:00,70.19,70.2,70.16,70.19,29622.0,69.6273,69.6372,69.5975,69.6273,29622.0
2025-04-24 15:45:00,70.19,70.21,70.17,70.2,80534.0,69.6273,69.6471,69.6075,69.6372,80534.0
2025-04-24 15:50:00,70.2,70.21,70.14,70.18,54176.0,69.6372,69.6471,69.5777,69.6174,54176.0
2025-04-24 15:55:00,70.19,70.29,70.17,70.23,191272.0,69.6273,69.7265,69.6075,69.667,191272.0
2025-04-25 09:30:00,70.21,70.25,70.11,70.24,42009.0,69.6471,69.6868,69.5479,69.6769,42009.0
2025-04-25 09:35:00,70.25,70.38,70.25,70.34,42752.0,69.6868,69.8158,69.6868,69.7761,42752.0
2025-04-25 09:40:00,70.35,70.36,70.23,70.24,29803.0,69.786,69.7959,69.667,69.6769,29803.0
2025-04-25 09:45:00,70.23,70.25,70.17,70.18,58895.0,69.667,69.6868,69.6075,69.6174,58895.0
2025-04-25 09:50:00,70.17,70.19,70.12,70.14,13984.0,69.6075,69.6273,69.5579,69.5777,13984.0
2025-04-25 09:55:00,70.13,70.18,70.13,70.16,21816.0,69.5678,69.6174,69.5678,69.5975,21816.0
2025-04-25 10:00:00,70.17,70.27,70.17,70.22,17681.0,69.6075,69.7067,69.6075,69.6571,17681.0
2025-04-25 10:05:00,70.22,70.35,70.22,70.34,22235.0,69.6571,69.786,69.6571,69.7761,22235.0
2025-04-25 10:10:00,70.35,70.37,70.3,70.32,12305.0,69.786,69.8059,69.7364,69.7563,12305.0
2025-04-25 10:15:00,70.31,70.32,70.22,70.23,11079.0,69.7463,69.7563,69.6571,69.667,11079.0
2025-04-25 10:20:00,70.23,70.24,70.1,70.17,18191.0,69.667,69.6769,69.538,69.6075,18191.0
2025-04-25 10:25:00,70.16,70.17,70.06,70.09,13915.0,69.5975,69.6075,69.4983,69.5281,13915.0
2025-04-25 10:30:00,70.1,70.17,70.05,70.16,11702.0,69.538,69.6075,69.4884,69.5975,11702.0
2025-04-25 10:35:00,70.17,70.24,70.16,70.23,26164.0,69.6075,69.6769,69.5975,69.667,26164.0
2025-04-25 10:40:00,70.23,70.29,70.23,70.28,5010.0,69.667,69.7265,69.667,69.7166,5010.0
2025-04-25 10:45:00,70.27,70.3,70.24,70.3,3300.0,69.7067,69.7364,69.6769,69.7364,3300.0
2025-04-25 10:50:00,70.27,70.3,70.25,70.26,7221.0,69.7067,69.7364,69.6868,69.6967,7221.0
2025-04-25 10:55:00,70.25,70.25,70.16,70.21,11203.0,69.6868,69.6868,69.5975,69.6471,11203.0
2025-04-25 11:00:00,70.21,70.24,70.18,70.23,301913.0,69.6471,69.6769,69.6174,69.667,301913.0
2025-04-25 11:05:00,70.23,70.26,70.22,70.24,67918.0,69.667,69.6967,69.6571,69.6769,67918.0
2025-04-25 11:10:00,70.24,70.28,70.23,70.26,62941.0,69.6769,69.7166,69.667,69.6967,62941.0
2025-04-25 11:15:00,70.26,70.29,70.2,70.23,10256.0,69.6967,69.7265,69.6372,69.667,10256.0
2025-04-25 11:20:00,70.24,70.29,70.24,70.26,46766.0,69.6769,69.7265,69.6769,69.6967,46766.0
2025-04-25 11:25:00,70.27,70.27,70.25,70.26,3296.0,69.7067,69.7067,69.6868,69.6967,3296.0
2025-04-25 11:30:00,70.25,70.33,70.23,70.32,13431.0,69.6868,69.7662,69.667,69.7563,13431.0
2025-04-25 11:35:00,70.31,70.33,70.26,70.31,12074.0,69.7463,69.7662,69.6967,69.7463,12074.0
2025-04-25 11:40:00,70.31,70.37,70.27,70.28,12420.0,69.7463,69.8059,69.7067,69.7166,12420.0
2025-04-25 11:45:00,70.29,70.29,70.26,70.29,18691.0,69.7265,69.7265,69.6967,69.7265,18691.0
2025-04-25 11:50:00,70.29,70.34,70.29,70.33,44330.0,69.7265,69.7761,69.7265,69.7662,44330.0
2025-04-25 11:55:00,70.33,70.35,70.31,70.32,36109.0,69.7662,69.786,69.7463,69.7563,36109.0
2025-04-25 12:00:00,70.32,70.34,70.3,70.32,13899.0,69.7563,69.7761,69.7364,69.7563,13899.0
2025-04-25 12:05:00,70.32,70.38,70.31,70.38,9393.0,69.7563,69.8158,69.7463,69.8158,9393.0
2025-04-25 12:10:00,70.38,70.4,70.37,70.39,9442.0,69.8158,69.8356,69.8059,69.8257,9442.0
2025-04-25 12:15:00,70.4,70.41,70.38,70.41,6201.0,69.8356,69.8455,69.8158,69.8455,6201.0
2025-04-25 12:20:00,70.41,70.49,70.4,70.48,151036.0,69.8455,69.9249,69.8356,69.915,151036.0
2025-04-25 12:25:00,70.47,70.49,70.46,70.48,5841.0,69.905,69.9249,69.8951,69.915,5841.0
2025-04-25 12:30:00,70.46,70.48,70.45,70.48,2721.0,69.8951,69.915,69.8852,69.915,2721.0
2025-04-25 12:35:00,70.49,70.52,70.48,70.5,6882.0,69.9249,69.9546,69.915,69.9348,6882.0
2025-04-25 12:40:00,70.5,70.52,70.49,70.52,6429.0,69.9348,69.9546,69.9249,69.9546,6429.0
2025-04-25 12:45:00,70.52,70.52,70.44,70.46,2153.0,69.9546,69.9546,69.8753,69.8951,2153.0
2025-04-25 12:50:00,70.45,70.47,70.43,70.46,6845.0,69.8852,69.905,69.8654,69.8951,6845.0
2025-04-25 12:55:00,70.47,70.47,70.43,70.44,4739.0,69.905,69.905,69.8654,69.8753,4739.0
2025-04-25 13:00:00,70.44,70.47,70.43,70.46,3038.0,69.8753,69.905,69.8654,69.8951,3038.0
2025-04-25 13:05:00,70.46,70.51,70.46,70.51,1312.0,69.8951,69.9447,69.8951,69.9447,1312.0
2025-04-25 13:10:00,70.49,70.56,70.49,70.56,4931.0,69.9249,69.9943,69.9249,69.9943,4931.0
2025-04-25 13:15:00,70.54,70.58,70.54,70.57,35947.0,69.9745,70.0142,69.9745,70.0042,35947.0
2025-04-25 13:20:00,70.56,70.61,70.56,70.61,23093.0,69.9943,70.0439,69.9943,70.0439,23093.0
2025-04-25 13:25:00,70.6,70.64,70.59,70.64,9436.0,70.034,70.0737,70.0241,70.0737,9436.0
2025-04-25 13:30:00,70.64,70.66,70.61,70.64,28403.0,70.0737,70.0935,70.0439,70.0737,28403.0
2025-04-25 13:35:00,70.65,70.67,70.47,70.49,90776.0,70.0836,70.1034,69.905,69.9249,90776.0
2025-04-25 13:40:00,70.49,70.59,70.46,70.49,143130.0,69.9249,70.0241,69.8951,69.9249,143130.0
2025-04-25 13:45:00,70.48,70.48,70.38,70.44,27515.0,69.915,69.915,69.8158,69.8753,27515.0
2025-04-25 13:50:00,70.45,70.45,70.37,70.38,21079.0,69.8852,69.8852,69.8059,69.8158,21079.0
2025-04-25 13:55:00,70.4,70.4,70.3,70.34,43965.0,69.8356,69.8356,69.7364,69.7761,43965.0
2025-04-25 14:00:00,70.34,70.47,70.34,70.43,25352.0,69.7761,69.905,69.7761,69.8654,25352.0
2025-04-25 14:05:00,70.44,70.5,70.43,70.5,7964.0,69.8753,69.9348,69.8654,69.9348,7964.0
2025-04-25 14:10:00,70.5,70.52,70.46,70.48,25070.0,69.9348,69.9546,69.8951,69.915,25070.0
2025-04-25 14:15:00,70.48,70.51,70.44,70.5,91394.0,69.915,69.9447,69.8753,69.9348,91394.0
2025-04-25 14:20:00,70.5,70.59,70.49,70.56,487569.0,69.9348,70.0241,69.9249,69.9943,487569.0
2025-04-25 14:25:00,70.58,70.61,70.56,70.6,24278.0,70.0142,70.0439,69.9943,70.034,24278.0
2025-04-25 14:30:00,70.59,70.63,70.58,70.62,55318.0,70.0241,70.0638,70.0142,70.0538,55318.0
2025-04-25 14:35:00,70.61,70.66,70.6,70.66,15496.0,70.0439,70.0935,70.034,70.0935,15496.0
2025-04-25 14:40:00,70.66,70.7,70.66,70.69,17665.0,70.0935,70.1332,70.0935,70.1233,17665.0
2025-04-25 14:45:00,70.69,70.71,70.68,70.7,8143.0,70.1233,70.1431,70.1134,70.1332,8143.0
2025-04-25 14:50:00,70.69,70.69,70.6,70.68,17084.0,70.1233,70.1233,70.034,70.1134,17084.0
2025-04-25 14:55:00,70.67,70.68,70.63,70.66,9007.0,70.1034,70.1134,70.0638,70.0935,9007.0
2025-04-25 15:00:00,70.66,70.72,70.64,70.72,27561.0,70.0935,70.153,70.0737,70.153,27561.0
2025-04-25 15:05:00,70.71,70.71,70.69,70.7,20650.0,70.1431,70.1431,70.1233,70.1332,20650.0
2025-04-25 15:10:00,70.7,70.71,70.66,70.68,12292.0,70.1332,70.1431,70.0935,70.1134,12292.0
2025-04-25 15:15:00,70.68,70.72,70.66,70.7,11744.0,70.1134,70.153,70.0935,70.1332,11744.0
2025-04-25 15:20:00,70.7,70.75,70.7,70.74,5792.0,70.1332,70.1828,70.1332,70.1729,5792.0
2025-04-25 15:25:00,70.73,70.74,70.68,70.69,11398.0,70.163,70.1729,70.1134,70.1233,11398.0
2025-04-25 15:30:00,70.69,70.71,70.66,70.7,12309.0,70.1233,70.1431,70.0935,70.1332,12309.0
2025-04-25 15:35:00,70.7,70.72,70.67,70.68,19862.0,70.1332,70.153,70.1034,70.1134,19862.0
2025-04-25 15:40:00,70.69,70.71,70.65,70.69,12353.0,70.1233,70.1431,70.0836,70.1233,12353.0
2025-04-25 15:45:00,70.7,70.7,70.63,70.63,21351.0,70.1332,70.1332,70.0638,70.0638,21351.0
2025-04-25 15:50:00,70.62,70.73,70.62,70.73,21385.0,70.0538,70.163,70.0538,70.163,21385.0
2025-04-25 15:55:00,70.73,70.79,70.71,70.74,115373.0,70.163,70.2225,70.1431,70.1729,115373.0
2025-04-28 09:30:00,71.13,71.23,71.08,71.11,89757.0,70.5598,70.659,70.5102,70.5399,89757.0
2025-04-28 09:35:00,71.11,71.17,71.1,71.13,161074.0,70.5399,70.5994,70.53,70.5598,161074.0
2025-04-28 09:40:00,71.13,71.37,71.13,71.34,133036.0,70.5598,70.7978,70.5598,70.7681,133036.0
2025-04-28 09:45:00,71.34,71.38,71.31,71.36,104592.0,70.7681,70.8078,70.7383,70.7879,104592.0
2025-04-28 09:50:00,71.36,71.36,71.18,71.18,44642.0,70.7879,70.7879,70.6094,70.6094,44642.0
2025-04-28 09:55:00,71.18,71.2,71.15,71.16,59631.0,70.6094,70.6292,70.5796,70.5895,59631.0
2025-04-28 10:00:00,71.16,71.22,71.12,71.22,71828.0,70.5895,70.649,70.5498,70.649,71828.0
2025-04-28 10:05:00,71.22,71.28,71.21,71.26,84666.0,70.649,70.7086,70.6391,70.6887,84666.0
2025-04-28 10:10:00,71.27,71.28,71.21,71.22,61229.0,70.6986,70.7086,70.6391,70.649,61229.0
2025-04-28 10:15:00,71.22,71.27,71.21,71.26,54495.0,70.649,70.6986,70.6391,70.6887,54495.0
2025-04-28 10:20:00,71.26,71.3,71.22,71.28,53011.0,70.6887,70.7284,70.649,70.7086,53011.0
2025-04-28 10:25:00,71.28,71.3,71.19,71.2,51456.0,70.7086,70.7284,70.6193,70.6292,51456.0
2025-04-28 10:30:00,71.2,71.22,71.13,71.18,53252.0,70.6292,70.649,70.5598,70.6094,53252.0
2025-04-28 10:35:00,71.18,71.3,71.16,71.28,57188.0,70.6094,70.7284,70.5895,70.7086,57188.0
2025-04-28 10:40:00,71.29,71.36,71.24,71.34,78634.0,70.7185,70.7879,70.6689,70.7681,78634.0
2025-04-28 10:45:00,71.34,71.41,71.33,71.35,140440.0,70.7681,70.8375,70.7582,70.778,140440.0
2025-04-28 10:50:00,71.34,71.35,71.2,71.2,38786.0,70.7681,70.778,70.6292,70.6292,38786.0
2025-04-28 10:55:00,71.2,71.25,71.17,71.23,57392.0,70.6292,70.6788,70.5994,70.659,57392.0
2025-04-28 11:00:00,71.23,71.32,71.23,71.31,100129.0,70.659,70.7482,70.659,70.7383,100129.0
2025-04-28 11:05:00,71.31,71.32,71.22,71.25,457643.0,70.7383,70.7482,70.649,70.6788,457643.0
2025-04-28 11:10:00,71.26,71.3,71.21,71.28,22165.0,70.6887,70.7284,70.6391,70.7086,22165.0
2025-04-28 11:15:00,71.27,71.3,71.25,71.28,15962.0,70.6986,70.7284,70.6788,70.7086,15962.0
2025-04-28 11:20:00,71.28,71.31,71.22,71.26,17525.0,70.7086,70.7383,70.649,70.6887,17525.0
2025-04-28 11:25:00,71.25,71.25,71.14,71.16,22240.0,70.6788,70.6788,70.5697,70.5895,22240.0
2025-04-28 11:30:00,71.17,71.23,71.13,71.2,29525.0,70.5994,70.659,70.5598,70.6292,29525.0
2025-04-28 11:35:00,71.2,71.31,71.17,71.31,26730.0,70.6292,70.7383,70.5994,70.7383,26730.0
2025-04-28 11:40:00,71.31,71.41,71.31,71.33,55633.0,70.7383,70.8375,70.7383,70.7582,55633.0
2025-04-28 11:45:00,71.33,71.37,71.32,71.35,24321.0,70.7582,70.7978,70.7482,70.778,24321.0
2025-04-28 11:50:00,71.35,71.44,71.33,71.38,30749.0,70.778,70.8673,70.7582,70.8078,30749.0
2025-04-28 11:55:00,71.39,71.41,71.34,71.35,32997.0,70.8177,70.8375,70.7681,70.778,32997.0
2025-04-28 12:00:00,71.35,71.36,71.26,71.28,15037.0,70.778,70.7879,70.6887,70.7086,15037.0
2025-04-28 12:05:00,71.27,71.3,71.25,71.28,21515.0,70.6986,70.7284,70.6788,70.7086,21515.0
2025-04-28 12:10:00,71.28,71.3,71.25,71.28,36621.0,70.7086,70.7284,70.6788,70.7086,36621.0
2025-04-28 12:15:00,71.29,71.35,71.29,71.34,11780.0,70.7185,70.778,70.7185,70.7681,11780.0
2025-04-28 12:20:00,71.35,71.36,71.27,71.3,21156.0,70.778,70.7879,70.6986,70.7284,21156.0
2025-04-28 12:25:00,71.3,71.3,71.23,71.25,12349.0,70.7284,70.7284,70.659,70.6788,12349.0
2025-04-28 12:30:00,71.26,71.32,71.25,71.26,11183.0,70.6887,70.7482,70.6788,70.6887,11183.0
2025-04-28 12:35:00,71.28,71.34,71.27,71.34,20637.0,70.7086,70.7681,70.6986,70.7681,20637.0
2025-04-28 12:40:00,71.33,71.41,71.32,71.39,10419.0,70.7582,70.8375,70.7482,70.8177,10419.0
2025-04-28 12:45:00,71.39,71.43,71.37,71.42,5945.0,70.8177,70.8574,70.7978,70.8474,5945.0
2025-04-28 12:50:00,71.42,71.43,71.36,71.39,12581.0,70.8474,70.8574,70.7879,70.8177,12581.0
2025-04-28 12:55:00,71.38,71.38,71.32,71.36,33322.0,70.8078,70.8078,70.7482,70.7879,33322.0
2025-04-28 13:00:00,71.37,71.43,71.35,71.41,24758.0,70.7978,70.8574,70.778,70.8375,24758.0
2025-04-28 13:05:00,71.4,71.44,71.38,71.39,21837.0,70.8276,70.8673,70.8078,70.8177,21837.0
2025-04-28 13:10:00,71.39,71.39,71.32,71.32,15469.0,70.8177,70.8177,70.7482,70.7482,15469.0
2025-04-28 13:15:00,71.32,71.37,71.29,71.34,17366.0,70.7482,70.7978,70.7185,70.7681,17366.0
2025-04-28 13:20:00,71.35,71.36,71.29,71.31,20015.0,70.778,70.7879,70.7185,70.7383,20015.0
2025-04-28 13:25:00,71.31,71.38,71.29,71.3,14710.0,70.7383,70.8078,70.7185,70.7284,14710.0
2025-04-28 13:30:00,71.29,71.33,71.28,71.33,13369.0,70.7185,70.7582,70.7086,70.7582,13369.0
2025-04-28 13:35:00,71.33,71.37,71.3,71.37,52266.0,70.7582,70.7978,70.7284,70.7978,52266.0
2025-04-28 13:40:00,71.37,71.4,71.34,71.39,45600.0,70.7978,70.8276,70.7681,70.8177,45600.0
2025-04-28 13:45:00,71.38,71.45,71.37,71.41,58747.0,70.8078,70.8772,70.7978,70.8375,58747.0
2025-04-28 13:50:00,71.41,71.44,71.4,71.42,42673.0,70.8375,70.8673,70.8276,70.8474,42673.0
2025-04-28 13:55:00,71.42,71.46,71.41,71.44,37367.0,70.8474,70.8871,70.8375,70.8673,37367.0
2025-04-28 14:00:00,71.45,71.47,71.43,71.45,70418.0,70.8772,70.897,70.8574,70.8772,70418.0
2025-04-28 14:05:00,71.46,71.5,71.45,71.5,18484.0,70.8871,70.9268,70.8772,70.9268,18484.0
2025-04-28 14:10:00,71.5,71.51,71.47,71.48,42616.0,70.9268,70.9367,70.897,70.907,42616.0
2025-04-28 14:15:00,71.48,71.49,71.43,71.44,43844.0,70.907,70.9169,70.8574,70.8673,43844.0
2025-04-28 14:20:00,71.44,71.53,71.43,71.51,37093.0,70.8673,70.9566,70.8574,70.9367,37093.0
2025-04-28 14:25:00,71.52,71.56,71.49,71.53,46919.0,70.9466,70.9863,70.9169,70.9566,46919.0
2025-04-28 14:30:00,71.54,71.55,71.52,71.53,26491.0,70.9665,70.9764,70.9466,70.9566,26491.0
2025-04-28 14:35:00,71.54,71.58,71.53,71.58,10032.0,70.9665,71.0062,70.9566,71.0062,10032.0
2025-04-28 14:40:00,71.58,71.59,71.55,71.56,11269.0,71.0062,71.0161,70.9764,70.9863,11269.0
2025-04-28 14:45:00,71.56,71.58,71.53,71.56,22699.0,70.9863,71.0062,70.9566,70.9863,22699.0
2025-04-28 14:50:00,71.57,71.6,71.56,71.59,13240.0,70.9962,71.026,70.9863,71.0161,13240.0
2025-04-28 14:55:00,71.59,71.59,71.55,71.57,19632.0,71.0161,71.0161,70.9764,70.9962,19632.0
2025-04-28 15:00:00,71.57,71.63,71.56,71.62,53034.0,70.9962,71.0558,70.9863,71.0458,53034.0
2025-04-28 15:05:00,71.63,71.65,71.61,71.64,17561.0,71.0558,71.0756,71.0359,71.0657,17561.0
2025-04-28 15:10:00,71.65,71.65,71.6,71.63,27521.0,71.0756,71.0756,71.026,71.0558,27521.0
2025-04-28 15:15:00,71.63,71.65,71.62,71.65,16771.0,71.0558,71.0756,71.0458,71.0756,16771.0
2025-04-28 15:20:00,71.65,71.69,71.64,71.68,37898.0,71.0756,71.1153,71.0657,71.1053,37898.0
2025-04-28 15:25:00,71.67,71.68,71.65,71.66,47507.0,71.0954,71.1053,71.0756,71.0855,47507.0
2025-04-28 15:30:00,71.65,71.69,71.63,71.69,57064.0,71.0756,71.1153,71.0558,71.1153,57064.0
2025-04-28 15:35:00,71.68,71.7,71.64,71.68,47130.0,71.1053,71.1252,71.0657,71.1053,47130.0
2025-04-28 15:40:00,71.67,71.71,71.66,71.7,27053.0,71.0954,71.1351,71.0855,71.1252,27053.0
2025-04-28 15:45:00,71.7,71.75,71.69,71.74,39791.0,71.1252,71.1748,71.1153,71.1649,39791.0
2025-04-28 15:50:00,71.75,71.86,71.74,71.84,45014.0,71.1748,71.2839,71.1649,71.2641,45014.0
2025-04-28 15:55:00,71.84,71.85,71.71,71.76,278847.0,71.2641,71.274,71.1351,71.1847,278847.0
2025-04-29 09:30:00,71.68,71.79,71.54,71.72,93832.0,71.1053,71.2145,70.9665,71.145,93832.0
2025-04-29 09:35:00,71.72,71.79,71.69,71.76,86903.0,71.145,71.2145,71.1153,71.1847,86903.0
2025-04-29 09:40:00,71.77,71.83,71.75,71.78,48341.0,71.1946,71.2541,71.1748,71.2045,48341.0
2025-04-29 09:45:00,71.79,71.81,71.76,71.77,16305.0,71.2145,71.2343,71.1847,71.1946,16305.0
2025-04-29 09:50:00,71.76,71.82,71.73,71.76,51694.0,71.1847,71.2442,71.1549,71.1847,51694.0
2025-04-29 09:55:00,71.75,71.8,71.72,71.78,22426.0,71.1748,71.2244,71.145,71.2045,22426.0
2025-04-29 10:00:00,71.78,71.88,71.73,71.88,26331.0,71.2045,71.3037,71.1549,71.3037,26331.0
2025-04-29 10:05:00,71.88,71.92,71.82,71.84,31953.0,71.3037,71.3434,71.2442,71.2641,31953.0
2025-04-29 10:10:00,71.83,71.88,71.83,71.88,52160.0,71.2541,71.3037,71.2541,71.3037,52160.0
2025-04-29 10:15:00,71.86,71.87,71.79,71.81,78758.0,71.2839,71.2938,71.2145,71.2343,78758.0
2025-04-29 10:20:00,71.82,71.82,71.77,71.78,28392.0,71.2442,71.2442,71.1946,71.2045,28392.0
2025-04-29 10:25:00,71.77,71.78,71.73,71.75,10298.0,71.1946,71.2045,71.1549,71.1748,10298.0
2025-04-29 10:30:00,71.77,71.84,71.76,71.83,8691.0,71.1946,71.2641,71.1847,71.2541,8691.0
2025-04-29 10:35:00,71.83,71.91,71.83,71.9,10212.0,71.2541,71.3335,71.2541,71.3236,10212.0
2025-04-29 10:40:00,71.91,71.91,71.82,71.84,42792.0,71.3335,71.3335,71.2442,71.2641,42792.0
2025-04-29 10:45:00,71.85,71.87,71.82,71.84,27692.0,71.274,71.2938,71.2442,71.2641,27692.0
2025-04-29 10:50:00,71.83,71.85,71.79,71.84,21252.0,71.2541,71.274,71.2145,71.2641,21252.0
2025-04-29 10:55:00,71.84,71.87,71.8,71.81,6001.0,71.2641,71.2938,71.2244,71.2343,6001.0
2025-04-29 11:00:00,71.82,71.84,71.77,71.8,26911.0,71.2442,71.2641,71.1946,71.2244,26911.0
2025-04-29 11:05:00,71.8,71.86,71.8,71.85,27767.0,71.2244,71.2839,71.2244,71.274,27767.0
2025-04-29 11:10:00,71.85,71.86,71.78,71.81,22051.0,71.274,71.2839,71.2045,71.2343,22051.0
2025-04-29 11:15:00,71.81,71.82,71.74,71.76,12259.0,71.2343,71.2442,71.1649,71.1847,12259.0
2025-04-29 11:20:00,71.76,71.77,71.71,71.77,26108.0,71.1847,71.1946,71.1351,71.1946,26108.0
2025-04-29 11:25:00,71.76,71.8,71.74,71.8,13353.0,71.1847,71.2244,71.1649,71.2244,13353.0
2025-04-29 11:30:00,71.81,71.81,71.72,71.73,16306.0,71.2343,71.2343,71.145,71.1549,16306.0
2025-04-29 11:35:00,71.73,71.79,71.7,71.78,20954.0,71.1549,71.2145,71.1252,71.2045,20954.0
2025-04-29 11:40:00,71.78,71.86,71.78,71.86,5758.0,71.2045,71.2839,71.2045,71.2839,5758.0
2025-04-29 11:45:00,71.86,71.87,71.82,71.84,15193.0,71.2839,71.2938,71.2442,71.2641,15193.0
2025-04-29 11:50:00,71.84,71.86,71.8,71.83,9170.0,71.2641,71.2839,71.2244,71.2541,9170.0
2025-04-29 11:55:00,71.82,71.83,71.78,71.79,26844.0,71.2442,71.2541,71.2045,71.2145,26844.0
2025-04-29 12:00:00,71.79,71.9,71.79,71.9,32741.0,71.2145,71.3236,71.2145,71.3236,32741.0
2025-04-29 12:05:00,71.94,72.0,71.93,72.0,22485.0,71.3633,71.4228,71.3533,71.4228,22485.0
2025-04-29 12:10:00,72.01,72.04,71.99,72.0,16970.0,71.4327,71.4625,71.4129,71.4228,16970.0
2025-04-29 12:15:00,72.0,72.01,71.94,71.95,20822.0,71.4228,71.4327,71.3633,71.3732,20822.0
2025-04-29 12:20:00,71.94,72.01,71.93,72.01,12072.0,71.3633,71.4327,71.3533,71.4327,12072.0
2025-04-29 12:25:00,72.01,72.03,71.97,72.0,27824.0,71.4327,71.4525,71.393,71.4228,27824.0
2025-04-29 12:30:00,71.99,71.99,71.96,71.99,6545.0,71.4129,71.4129,71.3831,71.4129,6545.0
2025-04-29 12:35:00,71.99,72.01,71.94,71.94,19067.0,71.4129,71.4327,71.3633,71.3633,19067.0
2025-04-29 12:40:00,71.95,71.99,71.94,71.96,44433.0,71.3732,71.4129,71.3633,71.3831,44433.0
2025-04-29 12:45:00,71.96,71.96,71.82,71.84,24674.0,71.3831,71.3831,71.2442,71.2641,24674.0
2025-04-29 12:50:00,71.86,71.9,71.82,71.89,2829.0,71.2839,71.3236,71.2442,71.3137,2829.0
2025-04-29 12:55:00,71.89,71.89,71.8,71.86,9036.0,71.3137,71.3137,71.2244,71.2839,9036.0
2025-04-29 13:00:00,71.86,71.86,71.82,71.86,9309.0,71.2839,71.2839,71.2442,71.2839,9309.0
2025-04-29 13:05:00,71.86,71.87,71.83,71.84,16755.0,71.2839,71.2938,71.2541,71.2641,16755.0
2025-04-29 13:10:00,71.84,71.89,71.81,71.89,16955.0,71.2641,71.3137,71.2343,71.3137,16955.0
2025-04-29 13:15:00,71.89,71.94,71.88,71.94,13214.0,71.3137,71.3633,71.3037,71.3633,13214.0
2025-04-29 13:20:00,71.94,71.99,71.93,71.99,13554.0,71.3633,71.4129,71.3533,71.4129,13554.0
2025-04-29 13:25:00,71.98,72.01,71.97,72.0,10566.0,71.4029,71.4327,71.393,71.4228,10566.0
2025-04-29 13:30:00,72.01,72.02,71.99,72.01,7526.0,71.4327,71.4426,71.4129,71.4327,7526.0
2025-04-29 13:35:00,72.01,72.03,72.0,72.03,7080.0,71.4327,71.4525,71.4228,71.4525,7080.0
2025-04-29 13:40:00,72.05,72.07,72.05,72.05,5784.0,71.4724,71.4922,71.4724,71.4724,5784.0
2025-04-29 13:45:00,72.06,72.11,72.04,72.11,37339.0,71.4823,71.5319,71.4625,71.5319,37339.0
2025-04-29 13:50:00,72.11,72.13,72.09,72.13,16013.0,71.5319,71.5517,71.5121,71.5517,16013.0
2025-04-29 13:55:00,72.13,72.15,72.1,72.1,7698.0,71.5517,71.5716,71.522,71.522,7698.0
2025-04-29 14:00:00,72.1,72.15,72.1,72.14,7628.0,71.522,71.5716,71.522,71.5617,7628.0
2025-04-29 14:05:00,72.15,72.16,72.09,72.13,12922.0,71.5716,71.5815,71.5121,71.5517,12922.0
2025-04-29 14:10:00,72.13,72.13,72.07,72.09,79705.0,71.5517,71.5517,71.4922,71.5121,79705.0
2025-04-29 14:15:00,72.1,72.11,72.04,72.04,11987.0,71.522,71.5319,71.4625,71.4625,11987.0
2025-04-29 14:20:00,72.05,72.06,71.99,72.03,11433.0,71.4724,71.4823,71.4129,71.4525,11433.0
2025-04-29 14:25:00,72.01,72.09,72.01,72.09,1511.0,71.4327,71.5121,71.4327,71.5121,1511.0
2025-04-29 14:30:00,72.09,72.11,72.06,72.09,5233.0,71.5121,71.5319,71.4823,71.5121,5233.0
2025-04-29 14:35:00,72.09,72.13,72.09,72.12,3948.0,71.5121,71.5517,71.5121,71.5418,3948.0
2025-04-29 14:40:00,72.11,72.12,72.07,72.1,14561.0,71.5319,71.5418,71.4922,71.522,14561.0
2025-04-29 14:45:00,72.11,72.11,72.07,72.09,5734.0,71.5319,71.5319,71.4922,71.5121,5734.0
2025-04-29 14:50:00,72.08,72.1,72.05,72.09,25185.0,71.5021,71.522,71.4724,71.5121,25185.0
2025-04-29 14:55:00,72.09,72.1,72.05,72.08,9914.0,71.5121,71.522,71.4724,71.5021,9914.0
2025-04-29 15:00:00,72.07,72.11,72.04,72.07,30648.0,71.4922,71.5319,71.4625,71.4922,30648.0
2025-04-29 15:05:00,72.06,72.11,72.06,72.08,41761.0,71.4823,71.5319,71.4823,71.5021,41761.0
2025-04-29 15:10:00,72.08,72.09,72.05,72.08,21328.0,71.5021,71.5121,71.4724,71.5021,21328.0
2025-04-29 15:15:00,72.08,72.11,72.06,72.11,18905.0,71.5021,71.5319,71.4823,71.5319,18905.0
2025-04-29 15:20:00,72.1,72.15,72.1,72.14,7333.0,71.522,71.5716,71.522,71.5617,7333.0
2025-04-29 15:25:00,72.14,72.14,72.08,72.09,22337.0,71.5617,71.5617,71.5021,71.5121,22337.0
2025-04-29 15:30:00,72.09,72.11,72.08,72.09,27956.0,71.5121,71.5319,71.5021,71.5121,27956.0
2025-04-29 15:35:00,72.08,72.1,72.06,72.08,19182.0,71.5021,71.522,71.4823,71.5021,19182.0
2025-04-29 15:40:00,72.08,72.08,72.04,72.05,13107.0,71.5021,71.5021,71.4625,71.4724,13107.0
2025-04-29 15:45:00,72.05,72.11,72.02,72.11,17952.0,71.4724,71.5319,71.4426,71.5319,17952.0
2025-04-29 15:50:00,72.11,72.13,72.08,72.1,56202.0,71.5319,71.5517,71.5021,71.522,56202.0
2025-04-29 15:55:00,72.1,72.1,72.01,72.03,273484.0,71.522,71.522,71.4327,71.4525,273484.0
2025-04-30 09:30:00,70.83,70.91,70.79,70.86,106324.0,70.2622,70.3415,70.2225,70.2919,106324.0
2025-04-30 09:35:00,70.86,70.87,70.74,70.76,107643.0,70.2919,70.3018,70.1729,70.1927,107643.0
2025-04-30 09:40:00,70.77,70.77,70.61,70.67,40270.0,70.2026,70.2026,70.0439,70.1034,40270.0
2025-04-30 09:45:00,70.66,70.79,70.63,70.78,198108.0,70.0935,70.2225,70.0638,70.2126,198108.0
2025-04-30 09:50:00,70.78,70.78,70.65,70.65,173726.0,70.2126,70.2126,70.0836,70.0836,173726.0
2025-04-30 09:55:00,70.66,70.69,70.56,70.6,59480.0,70.0935,70.1233,69.9943,70.034,59480.0
2025-04-30 10:00:00,70.59,70.73,70.58,70.67,60495.0,70.0241,70.163,70.0142,70.1034,60495.0
2025-04-30 10:05:00,70.68,70.79,70.61,70.77,200916.0,70.1134,70.2225,70.0439,70.2026,200916.0
2025-04-30 10:10:00,70.77,70.83,70.73,70.83,42293.0,70.2026,70.2622,70.163,70.2622,42293.0
2025-04-30 10:15:00,70.82,70.83,70.76,70.82,25009.0,70.2522,70.2622,70.1927,70.2522,25009.0
2025-04-30 10:20:00,70.82,70.84,70.75,70.81,48114.0,70.2522,70.2721,70.1828,70.2423,48114.0
2025-04-30 10:25:00,70.81,70.84,70.79,70.83,37201.0,70.2423,70.2721,70.2225,70.2622,37201.0
2025-04-30 10:30:00,70.82,70.88,70.8,70.81,48901.0,70.2522,70.3118,70.2324,70.2423,48901.0
2025-04-30 10:35:00,70.81,70.81,70.73,70.79,35127.0,70.2423,70.2423,70.163,70.2225,35127.0
2025-04-30 10:40:00,70.8,70.86,70.73,70.85,39355.0,70.2324,70.2919,70.163,70.282,39355.0
2025-04-30 10:45:00,70.84,70.87,70.79,70.86,28416.0,70.2721,70.3018,70.2225,70.2919,28416.0
2025-04-30 10:50:00,70.86,70.96,70.84,70.93,47839.0,70.2919,70.3911,70.2721,70.3614,47839.0
2025-04-30 10:55:00,70.93,71.03,70.91,71.02,24493.0,70.3614,70.4606,70.3415,70.4506,24493.0
2025-04-30 11:00:00,71.02,71.11,71.01,71.11,105654.0,70.4506,70.5399,70.4407,70.5399,105654.0
2025-04-30 11:05:00,71.09,71.2,71.08,71.19,24831.0,70.5201,70.6292,70.5102,70.6193,24831.0
2025-04-30 11:10:00,71.2,71.21,71.17,71.19,112825.0,70.6292,70.6391,70.5994,70.6193,112825.0
2025-04-30 11:15:00,71.18,71.23,71.17,71.2,25526.0,70.6094,70.659,70.5994,70.6292,25526.0
2025-04-30 11:20:00,71.19,71.24,71.14,71.17,188878.0,70.6193,70.6689,70.5697,70.5994,188878.0
2025-04-30 11:25:00,71.16,71.17,71.1,71.14,35095.0,70.5895,70.5994,70.53,70.5697,35095.0
2025-04-30 11:30:00,71.14,71.16,71.08,71.16,69754.0,70.5697,70.5895,70.5102,70.5895,69754.0
2025-04-30 11:35:00,71.17,71.18,71.07,71.08,73189.0,70.5994,70.6094,70.5002,70.5102,73189.0
2025-04-30 11:40:00,71.07,71.1,71.0,71.06,76207.0,70.5002,70.53,70.4308,70.4903,76207.0
2025-04-30 11:45:00,71.07,71.1,71.05,71.1,37877.0,70.5002,70.53,70.4804,70.53,37877.0
2025-04-30 11:50:00,71.1,71.18,71.1,71.17,72201.0,70.53,70.6094,70.53,70.5994,72201.0
2025-04-30 11:55:00,71.17,71.23,71.16,71.23,97121.0,70.5994,70.659,70.5895,70.659,97121.0
2025-04-30 12:00:00,71.23,71.25,71.17,71.19,29676.0,70.659,70.6788,70.5994,70.6193,29676.0
2025-04-30 12:05:00,71.19,71.24,71.18,71.18,54559.0,70.6193,70.6689,70.6094,70.6094,54559.0
2025-04-30 12:10:00,71.18,71.18,71.12,71.14,50496.0,70.6094,70.6094,70.5498,70.5697,50496.0
2025-04-30 12:15:00,71.13,71.18,71.12,71.16,13592.0,70.5598,70.6094,70.5498,70.5895,13592.0
2025-04-30 12:20:00,71.17,71.19,71.11,71.12,10819.0,70.5994,70.6193,70.5399,70.5498,10819.0
2025-04-30 12:25:00,71.12,71.13,71.09,71.12,14083.0,70.5498,70.5598,70.5201,70.5498,14083.0
2025-04-30 12:30:00,71.11,71.12,71.08,71.11,17479.0,70.5399,70.5498,70.5102,70.5399,17479.0
2025-04-30 12:35:00,71.1,71.2,71.09,71.18,25452.0,70.53,70.6292,70.5201,70.6094,25452.0
2025-04-30 12:40:00,71.18,71.22,71.17,71.19,30028.0,70.6094,70.649,70.5994,70.6193,30028.0
2025-04-30 12:45:00,71.19,71.21,71.17,71.19,24065.0,70.6193,70.6391,70.5994,70.6193,24065.0
2025-04-30 12:50:00,71.2,71.26,71.19,71.25,15753.0,70.6292,70.6887,70.6193,70.6788,15753.0
2025-04-30 12:55:00,71.26,71.26,71.2,71.23,116976.0,70.6887,70.6887,70.6292,70.659,116976.0
2025-04-30 13:00:00,71.23,71.26,71.19,71.2,16211.0,70.659,70.6887,70.6193,70.6292,16211.0
2025-04-30 13:05:00,71.19,71.19,71.12,71.13,17824.0,70.6193,70.6193,70.5498,70.5598,17824.0
2025-04-30 13:10:00,71.13,71.13,71.05,71.09,31552.0,70.5598,70.5598,70.4804,70.5201,31552.0
2025-04-30 13:15:00,71.11,71.19,71.1,71.18,7668.0,70.5399,70.6193,70.53,70.6094,7668.0
2025-04-30 13:20:00,71.18,71.22,71.18,71.22,3899.0,70.6094,70.649,70.6094,70.649,3899.0
2025-04-30 13:25:00,71.2,71.33,71.2,71.31,27651.0,70.6292,70.7582,70.6292,70.7383,27651.0
2025-04-30 13:30:00,71.31,71.35,71.29,71.34,39512.0,70.7383,70.778,70.7185,70.7681,39512.0
2025-04-30 13:35:00,71.34,71.38,71.32,71.35,26870.0,70.7681,70.8078,70.7482,70.778,26870.0
2025-04-30 13:40:00,71.34,71.41,71.34,71.41,11099.0,70.7681,70.8375,70.7681,70.8375,11099.0
2025-04-30 13:45:00,71.4,71.4,71.35,71.38,20267.0,70.8276,70.8276,70.778,70.8078,20267.0
2025-04-30 13:50:00,71.38,71.4,71.36,71.37,5435.0,70.8078,70.8276,70.7879,70.7978,5435.0
2025-04-30 13:55:00,71.37,71.37,71.32,71.34,9336.0,70.7978,70.7978,70.7482,70.7681,9336.0
2025-04-30 14:00:00,71.32,71.33,71.27,71.31,9790.0,70.7482,70.7582,70.6986,70.7383,9790.0
2025-04-30 14:05:00,71.33,71.55,71.28,71.37,206365.0,70.7582,70.9764,70.7086,70.7978,206365.0
2025-04-30 14:10:00,71.39,71.5,71.38,71.46,28588.0,70.8177,70.9268,70.8078,70.8871,28588.0
2025-04-30 14:15:00,71.46,71.54,71.45,71.48,55265.0,70.8871,70.9665,70.8772,70.907,55265.0
2025-04-30 14:20:00,71.5,71.52,71.46,71.48,16924.0,70.9268,70.9466,70.8871,70.907,16924.0
2025-04-30 14:25:00,71.48,71.5,71.33,71.4,76240.0,70.907,70.9268,70.7582,70.8276,76240.0
2025-04-30 14:30:00,71.41,71.44,71.38,71.39,168850.0,70.8375,70.8673,70.8078,70.8177,168850.0
2025-04-30 14:35:00,71.39,71.39,71.31,71.33,18546.0,70.8177,70.8177,70.7383,70.7582,18546.0
2025-04-30 14:40:00,71.32,71.35,71.3,71.34,29984.0,70.7482,70.778,70.7284,70.7681,29984.0
2025-04-30 14:45:00,71.33,71.43,71.32,71.42,20866.0,70.7582,70.8574,70.7482,70.8474,20866.0
2025-04-30 14:50:00,71.42,71.43,71.34,71.36,9944.0,70.8474,70.8574,70.7681,70.7879,9944.0
2025-04-30 14:55:00,71.36,71.38,71.3,71.32,17589.0,70.7879,70.8078,70.7284,70.7482,17589.0
2025-04-30 15:00:00,71.33,71.36,71.32,71.36,28072.0,70.7582,70.7879,70.7482,70.7879,28072.0
2025-04-30 15:05:00,71.36,71.39,71.35,71.39,9435.0,70.7879,70.8177,70.778,70.8177,9435.0
2025-04-30 15:10:00,71.39,71.48,71.37,71.47,6324.0,70.8177,70.907,70.7978,70.897,6324.0
2025-04-30 15:15:00,71.48,71.48,71.44,71.44,18270.0,70.907,70.907,70.8673,70.8673,18270.0
2025-04-30 15:20:00,71.44,71.45,71.37,71.39,29002.0,70.8673,70.8772,70.7978,70.8177,29002.0
2025-04-30 15:25:00,71.39,71.39,71.32,71.32,18078.0,70.8177,70.8177,70.7482,70.7482,18078.0
2025-04-30 15:30:00,71.33,71.37,71.32,71.34,24760.0,70.7582,70.7978,70.7482,70.7681,24760.0
2025-04-30 15:35:00,71.34,71.41,71.32,71.35,35959.0,70.7681,70.8375,70.7482,70.778,35959.0
2025-04-30 15:40:00,71.34,71.43,71.34,71.42,22435.0,70.7681,70.8574,70.7681,70.8474,22435.0
2025-04-30 15:45:00,71.42,71.49,71.41,71.48,154596.0,70.8474,70.9169,70.8375,70.907,154596.0
2025-04-30 15:50:00,71.48,71.63,71.48,71.58,62766.0,70.907,71.0558,70.907,71.0062,62766.0
2025-04-30 15:55:00,71.57,71.6,71.39,71.42,473788.0,70.9962,71.026,70.8177,70.8474,473788.0
2025-05-01 09:30:00,71.4,71.43,71.22,71.22,145927.0,70.8276,70.8574,70.649,70.649,145927.0
2025-05-01 09:35:00,71.23,71.39,71.21,71.3,44948.0,70.659,70.8177,70.6391,70.7284,44948.0
2025-05-01 09:40:00,71.34,71.38,71.28,71.35,33332.0,70.7681,70.8078,70.7086,70.778,33332.0
2025-05-01 09:45:00,71.36,71.39,71.3,71.38,35875.0,70.7879,70.8177,70.7284,70.8078,35875.0
2025-05-01 09:50:00,71.38,71.47,71.37,71.42,114532.0,70.8078,70.897,70.7978,70.8474,114532.0
2025-05-01 09:55:00,71.41,71.41,71.27,71.27,44625.0,70.8375,70.8375,70.6986,70.6986,44625.0
2025-05-01 10:00:00,71.29,71.42,71.19,71.28,88494.0,70.7185,70.8474,70.6193,70.7086,88494.0
2025-05-01 10:05:00,71.29,71.38,71.25,71.28,21596.0,70.7185,70.8078,70.6788,70.7086,21596.0
2025-05-01 10:10:00,71.26,71.33,71.21,71.31,62671.0,70.6887,70.7582,70.6391,70.7383,62671.0
2025-05-01 10:15:00,71.31,71.42,71.31,71.39,14210.0,70.7383,70.8474,70.7383,70.8177,14210.0
2025-05-01 10:20:00,71.39,71.48,71.39,71.45,57092.0,70.8177,70.907,70.8177,70.8772,57092.0
2025-05-01 10:25:00,71.45,71.5,71.44,71.46,26336.0,70.8772,70.9268,70.8673,70.8871,26336.0
2025-05-01 10:30:00,71.46,71.46,71.35,71.41,24043.0,70.8871,70.8871,70.778,70.8375,24043.0
2025-05-01 10:35:00,71.41,71.52,71.4,71.52,21303.0,70.8375,70.9466,70.8276,70.9466,21303.0
2025-05-01 10:40:00,71.52,71.55,71.49,71.5,31559.0,70.9466,70.9764,70.9169,70.9268,31559.0
2025-05-01 10:45:00,71.49,71.55,71.48,71.48,22799.0,70.9169,70.9764,70.907,70.907,22799.0
2025-05-01 10:50:00,71.48,71.48,71.41,71.43,27615.0,70.907,70.907,70.8375,70.8574,27615.0
2025-05-01 10:55:00,71.43,71.52,71.43,71.52,20235.0,70.8574,70.9466,70.8574,70.9466,20235.0
2025-05-01 11:00:00,71.52,71.53,71.47,71.5,12991.0,70.9466,70.9566,70.897,70.9268,12991.0
2025-05-01 11:05:00,71.51,71.55,71.47,71.47,10061.0,70.9367,70.9764,70.897,70.897,10061.0
2025-05-01 11:10:00,71.48,71.56,71.47,71.56,29870.0,70.907,70.9863,70.897,70.9863,29870.0
2025-05-01 11:15:00,71.56,71.62,71.53,71.59,107250.0,70.9863,71.0458,70.9566,71.0161,107250.0
2025-05-01 11:20:00,71.59,71.61,71.52,71.52,25412.0,71.0161,71.0359,70.9466,70.9466,25412.0
2025-05-01 11:25:00,71.52,71.57,71.51,71.52,38044.0,70.9466,70.9962,70.9367,70.9466,38044.0
2025-05-01 11:30:00,71.52,71.52,71.4,71.42,26873.0,70.9466,70.9466,70.8276,70.8474,26873.0
2025-05-01 11:35:00,71.42,71.47,71.4,71.42,22097.0,70.8474,70.897,70.8276,70.8474,22097.0
2025-05-01 11:40:00,71.42,71.43,71.32,71.33,9532.0,70.8474,70.8574,70.7482,70.7582,9532.0
2025-05-01 11:45:00,71.34,71.37,71.32,71.36,20279.0,70.7681,70.7978,70.7482,70.7879,20279.0
2025-05-01 11:50:00,71.37,71.37,71.31,71.31,18370.0,70.7978,70.7978,70.7383,70.7383,18370.0
2025-05-01 11:55:00,71.31,71.31,71.2,71.27,36473.0,70.7383,70.7383,70.6292,70.6986,36473.0
2025-05-01 12:00:00,71.27,71.3,71.21,71.25,32599.0,70.6986,70.7284,70.6391,70.6788,32599.0
2025-05-01 12:05:00,71.25,71.32,71.24,71.31,14739.0,70.6788,70.7482,70.6689,70.7383,14739.0
2025-05-01 12:10:00,71.31,71.31,71.24,71.27,12279.0,70.7383,70.7383,70.6689,70.6986,12279.0
2025-05-01 12:15:00,71.26,71.26,71.16,71.22,19356.0,70.6887,70.6887,70.5895,70.649,19356.0
2025-05-01 12:20:00,71.22,71.24,71.2,71.21,11239.0,70.649,70.6689,70.6292,70.6391,11239.0
2025-05-01 12:25:00,71.21,71.32,71.2,71.29,11241.0,70.6391,70.7482,70.6292,70.7185,11241.0
2025-05-01 12:30:00,71.28,71.34,71.28,71.34,7074.0,70.7086,70.7681,70.7086,70.7681,7074.0
2025-05-01 12:35:00,71.34,71.37,71.32,71.34,32825.0,70.7681,70.7978,70.7482,70.7681,32825.0
2025-05-01 12:40:00,71.33,71.33,71.27,71.31,6397.0,70.7582,70.7582,70.6986,70.7383,6397.0
2025-05-01 12:45:00,71.29,71.31,71.25,71.26,5019.0,70.7185,70.7383,70.6788,70.6887,5019.0
2025-05-01 12:50:00,71.27,71.32,71.24,71.28,6443.0,70.6986,70.7482,70.6689,70.7086,6443.0
2025-05-01 12:55:00,71.28,71.35,71.28,71.28,8054.0,70.7086,70.778,70.7086,70.7086,8054.0
2025-05-01 13:00:00,71.3,71.41,71.29,71.41,11114.0,70.7284,70.8375,70.7185,70.8375,11114.0
2025-05-01 13:05:00,71.41,71.45,71.38,71.44,5822.0,70.8375,70.8772,70.8078,70.8673,5822.0
2025-05-01 13:10:00,71.42,71.46,71.42,71.45,1663.0,70.8474,70.8871,70.8474,70.8772,1663.0
2025-05-01 13:15:00,71.45,71.48,71.45,71.46,6915.0,70.8772,70.907,70.8772,70.8871,6915.0
2025-05-01 13:20:00,71.46,71.46,71.41,71.42,22819.0,70.8871,70.8871,70.8375,70.8474,22819.0
2025-05-01 13:25:00,71.42,71.43,71.33,71.34,30807.0,70.8474,70.8574,70.7582,70.7681,30807.0
2025-05-01 13:30:00,71.34,71.39,71.33,71.38,29460.0,70.7681,70.8177,70.7582,70.8078,29460.0
2025-05-01 13:35:00,71.39,71.39,71.34,71.34,9482.0,70.8177,70.8177,70.7681,70.7681,9482.0
2025-05-01 13:40:00,71.34,71.34,71.25,71.27,22910.0,70.7681,70.7681,70.6788,70.6986,22910.0
2025-05-01 13:45:00,71.27,71.31,71.25,71.3,10727.0,70.6986,70.7383,70.6788,70.7284,10727.0
2025-05-01 13:50:00,71.3,71.33,71.26,71.31,12818.0,70.7284,70.7582,70.6887,70.7383,12818.0
2025-05-01 13:55:00,71.31,71.35,71.27,71.33,15424.0,70.7383,70.778,70.6986,70.7582,15424.0
2025-05-01 14:00:00,71.33,71.39,71.32,71.36,25562.0,70.7582,70.8177,70.7482,70.7879,25562.0
2025-05-01 14:05:00,71.36,71.47,71.36,71.45,18919.0,70.7879,70.897,70.7879,70.8772,18919.0
2025-05-01 14:10:00,71.45,71.47,71.43,71.45,15298.0,70.8772,70.897,70.8574,70.8772,15298.0
2025-05-01 14:15:00,71.45,71.48,71.44,71.45,24588.0,70.8772,70.907,70.8673,70.8772,24588.0
2025-05-01 14:20:00,71.44,71.45,71.41,71.42,106331.0,70.8673,70.8772,70.8375,70.8474,106331.0
2025-05-01 14:25:00,71.42,71.44,71.38,71.44,15186.0,70.8474,70.8673,70.8078,70.8673,15186.0
2025-05-01 14:30:00,71.44,71.47,71.43,71.47,10017.0,70.8673,70.897,70.8574,70.897,10017.0
2025-05-01 14:35:00,71.47,71.48,71.45,71.48,35475.0,70.897,70.907,70.8772,70.907,35475.0
2025-05-01 14:40:00,71.48,71.49,71.45,71.48,19628.0,70.907,70.9169,70.8772,70.907,19628.0
2025-05-01 14:45:00,71.48,71.53,71.47,71.48,106343.0,70.907,70.9566,70.897,70.907,106343.0
2025-05-01 14:50:00,71.47,71.47,71.39,71.41,26971.0,70.897,70.897,70.8177,70.8375,26971.0
2025-05-01 14:55:00,71.4,71.41,71.36,71.37,19483.0,70.8276,70.8375,70.7879,70.7978,19483.0
2025-05-01 15:00:00,71.37,71.4,71.33,71.38,21358.0,70.7978,70.8276,70.7582,70.8078,21358.0
2025-05-01 15:05:00,71.39,71.42,71.36,71.37,36269.0,70.8177,70.8474,70.7879,70.7978,36269.0
2025-05-01 15:10:00,71.36,71.4,71.33,71.39,57994.0,70.7879,70.8276,70.7582,70.8177,57994.0
2025-05-01 15:15:00,71.39,71.42,71.37,71.41,15185.0,70.8177,70.8474,70.7978,70.8375,15185.0
2025-05-01 15:20:00,71.42,71.47,71.42,71.44,48289.0,70.8474,70.897,70.8474,70.8673,48289.0
2025-05-01 15:25:00,71.44,71.46,71.43,71.45,7022.0,70.8673,70.8871,70.8574,70.8772,7022.0
2025-05-01 15:30:00,71.46,71.47,71.42,71.42,26481.0,70.8871,70.897,70.8474,70.8474,26481.0
2025-05-01 15:35:00,71.42,71.46,71.4,71.42,40941.0,70.8474,70.8871,70.8276,70.8474,40941.0
2025-05-01 15:40:00,71.42,71.44,71.4,71.41,23081.0,70.8474,70.8673,70.8276,70.8375,23081.0
2025-05-01 15:45:00,71.42,71.47,71.41,71.45,41378.0,70.8474,70.897,70.8375,70.8772,41378.0
2025-05-01 15:50:00,71.46,71.47,71.32,71.36,71157.0,70.8871,70.897,70.7482,70.7879,71157.0
2025-05-01 15:55:00,71.36,71.36,71.15,71.18,273710.0,70.7879,70.7879,70.5796,70.6094,273710.0
2025-05-02 09:30:00,71.62,71.72,71.62,71.67,48942.0,71.0458,71.145,71.0458,71.0954,48942.0
2025-05-02 09:35:00,71.64,71.73,71.59,71.73,114765.0,71.0657,71.1549,71.0161,71.1549,114765.0
2025-05-02 09:40:00,71.75,71.75,71.61,71.65,27172.0,71.1748,71.1748,71.0359,71.0756,27172.0
2025-05-02 09:45:00,71.7,71.72,71.61,71.61,20005.0,71.1252,71.145,71.0359,71.0359,20005.0
2025-05-02 09:50:00,71.61,71.64,71.5,71.59,37159.0,71.0359,71.0657,70.9268,71.0161,37159.0
2025-05-02 09:55:00,71.6,71.63,71.58,71.61,27622.0,71.026,71.0558,71.0062,71.0359,27622.0
2025-05-02 10:00:00,71.61,71.7,71.61,71.65,21630.0,71.0359,71.1252,71.0359,71.0756,21630.0
2025-05-02 10:05:00,71.66,71.72,71.64,71.7,22318.0,71.0855,71.145,71.0657,71.1252,22318.0
2025-05-02 10:10:00,71.7,71.76,71.69,71.74,21437.0,71.1252,71.1847,71.1153,71.1649,21437.0
2025-05-02 10:15:00,71.75,71.76,71.71,71.73,29305.0,71.1748,71.1847,71.1351,71.1549,29305.0
2025-05-02 10:20:00,71.71,71.78,71.69,71.78,34395.0,71.1351,71.2045,71.1153,71.2045,34395.0
2025-05-02 10:25:00,71.78,71.86,71.78,71.84,32942.0,71.2045,71.2839,71.2045,71.2641,32942.0
2025-05-02 10:30:00,71.85,71.86,71.81,71.84,26923.0,71.274,71.2839,71.2343,71.2641,26923.0
2025-05-02 10:35:00,71.85,71.89,71.84,71.87,124450.0,71.274,71.3137,71.2641,71.2938,124450.0
2025-05-02 10:40:00,71.87,71.88,71.82,71.84,95178.0,71.2938,71.3037,71.2442,71.2641,95178.0
2025-05-02 10:45:00,71.84,71.92,71.83,71.91,22857.0,71.2641,71.3434,71.2541,71.3335,22857.0
2025-05-02 10:50:00,71.91,71.96,71.89,71.94,148563.0,71.3335,71.3831,71.3137,71.3633,148563.0
2025-05-02 10:55:00,71.95,72.0,71.94,71.98,58893.0,71.3732,71.4228,71.3633,71.4029,58893.0
2025-05-02 11:00:00,71.99,72.02,71.97,72.0,46203.0,71.4129,71.4426,71.393,71.4228,46203.0
2025-05-02 11:05:00,72.0,72.01,71.95,71.96,27763.0,71.4228,71.4327,71.3732,71.3831,27763.0
2025-05-02 11:10:00,71.96,71.98,71.96,71.97,22011.0,71.3831,71.4029,71.3831,71.393,22011.0
2025-05-02 11:15:00,71.97,71.97,71.89,71.9,55058.0,71.393,71.393,71.3137,71.3236,55058.0
2025-05-02 11:20:00,71.9,71.9,71.79,71.81,73480.0,71.3236,71.3236,71.2145,71.2343,73480.0
2025-05-02 11:25:00,71.8,71.8,71.7,71.7,17457.0,71.2244,71.2244,71.1252,71.1252,17457.0
2025-05-02 11:30:00,71.71,71.75,71.68,71.75,23064.0,71.1351,71.1748,71.1053,71.1748,23064.0
2025-05-02 11:35:00,71.75,71.76,71.71,71.76,36521.0,71.1748,71.1847,71.1351,71.1847,36521.0
2025-05-02 11:40:00,71.76,71.78,71.71,71.71,27622.0,71.1847,71.2045,71.1351,71.1351,27622.0
2025-05-02 11:45:00,71.7,71.74,71.69,71.71,10445.0,71.1252,71.1649,71.1153,71.1351,10445.0
2025-05-02 11:50:00,71.7,71.72,71.68,71.69,6931.0,71.1252,71.145,71.1053,71.1153,6931.0
2025-05-02 11:55:00,71.7,71.75,71.7,71.71,11730.0,71.1252,71.1748,71.1252,71.1351,11730.0
2025-05-02 12:00:00,71.71,71.86,71.7,71.86,162670.0,71.1351,71.2839,71.1252,71.2839,162670.0
2025-05-02 12:05:00,71.86,71.88,71.82,71.86,13647.0,71.2839,71.3037,71.2442,71.2839,13647.0
2025-05-02 12:10:00,71.88,71.89,71.83,71.89,25641.0,71.3037,71.3137,71.2541,71.3137,25641.0
2025-05-02 12:15:00,71.89,71.89,71.84,71.86,22224.0,71.3137,71.3137,71.2641,71.2839,22224.0
2025-05-02 12:20:00,71.87,71.87,71.84,71.84,45862.0,71.2938,71.2938,71.2641,71.2641,45862.0
2025-05-02 12:25:00,71.85,71.86,71.81,71.82,71085.0,71.274,71.2839,71.2343,71.2442,71085.0
2025-05-02 12:30:00,71.81,71.85,71.81,71.83,33633.0,71.2343,71.274,71.2343,71.2541,33633.0
2025-05-02 12:35:00,71.83,71.88,71.8,71.86,39190.0,71.2541,71.3037,71.2244,71.2839,39190.0
2025-05-02 12:40:00,71.87,71.87,71.8,71.86,31495.0,71.2938,71.2938,71.2244,71.2839,31495.0
2025-05-02 12:45:00,71.86,71.86,71.79,71.8,15042.0,71.2839,71.2839,71.2145,71.2244,15042.0
2025-05-02 12:50:00,71.8,71.81,71.76,71.78,29976.0,71.2244,71.2343,71.1847,71.2045,29976.0
2025-05-02 12:55:00,71.77,71.8,71.76,71.77,29924.0,71.1946,71.2244,71.1847,71.1946,29924.0
2025-05-02 13:00:00,71.77,71.77,71.7,71.71,77599.0,71.1946,71.1946,71.1252,71.1351,77599.0
2025-05-02 13:05:00,71.7,71.71,71.68,71.68,69866.0,71.1252,71.1351,71.1053,71.1053,69866.0
2025-05-02 13:10:00,71.69,71.69,71.64,71.66,86188.0,71.1153,71.1153,71.0657,71.0855,86188.0
2025-05-02 13:15:00,71.67,71.69,71.64,71.69,84534.0,71.0954,71.1153,71.0657,71.1153,84534.0
2025-05-02 13:20:00,71.68,71.75,71.68,71.71,44975.0,71.1053,71.1748,71.1053,71.1351,44975.0
2025-05-02 13:25:00,71.71,71.73,71.68,71.71,31665.0,71.1351,71.1549,71.1053,71.1351,31665.0
2025-05-02 13:30:00,71.71,71.78,71.71,71.78,22573.0,71.1351,71.2045,71.1351,71.2045,22573.0
2025-05-02 13:35:00,71.78,71.82,71.77,71.81,21382.0,71.2045,71.2442,71.1946,71.2343,21382.0
2025-05-02 13:40:00,71.8,71.81,71.78,71.8,41531.0,71.2244,71.2343,71.2045,71.2244,41531.0
2025-05-02 13:45:00,71.8,71.83,71.8,71.82,47870.0,71.2244,71.2541,71.2244,71.2442,47870.0
2025-05-02 13:50:00,71.82,71.85,71.81,71.84,28785.0,71.2442,71.274,71.2343,71.2641,28785.0
2025-05-02 13:55:00,71.84,71.84,71.76,71.78,27540.0,71.2641,71.2641,71.1847,71.2045,27540.0
2025-05-02 14:00:00,71.78,71.84,71.78,71.84,29220.0,71.2045,71.2641,71.2045,71.2641,29220.0
2025-05-02 14:05:00,71.83,71.85,71.82,71.84,11385.0,71.2541,71.274,71.2442,71.2641,11385.0
2025-05-02 14:10:00,71.84,71.87,71.83,71.84,40208.0,71.2641,71.2938,71.2541,71.2641,40208.0
2025-05-02 14:15:00,71.84,71.85,71.82,71.83,23264.0,71.2641,71.274,71.2442,71.2541,23264.0
2025-05-02 14:20:00,71.82,71.84,71.8,71.83,23144.0,71.2442,71.2641,71.2244,71.2541,23144.0
2025-05-02 14:25:00,71.83,71.87,71.81,71.85,46901.0,71.2541,71.2938,71.2343,71.274,46901.0
2025-05-02 14:30:00,71.84,71.85,71.79,71.81,95045.0,71.2641,71.274,71.2145,71.2343,95045.0
2025-05-02 14:35:00,71.8,71.86,71.8,71.83,27387.0,71.2244,71.2839,71.2244,71.2541,27387.0
2025-05-02 14:40:00,71.83,71.84,71.79,71.8,25871.0,71.2541,71.2641,71.2145,71.2244,25871.0
2025-05-02 14:45:00,71.8,71.8,71.72,71.73,11904.0,71.2244,71.2244,71.145,71.1549,11904.0
2025-05-02 14:50:00,71.73,71.74,71.68,71.74,78929.0,71.1549,71.1649,71.1053,71.1649,78929.0
2025-05-02 14:55:00,71.74,71.78,71.73,71.76,84410.0,71.1649,71.2045,71.1549,71.1847,84410.0
2025-05-02 15:00:00,71.75,71.76,71.71,71.71,40536.0,71.1748,71.1847,71.1351,71.1351,40536.0
2025-05-02 15:05:00,71.71,71.78,71.69,71.78,20971.0,71.1351,71.2045,71.1153,71.2045,20971.0
2025-05-02 15:10:00,71.78,71.78,71.75,71.76,21759.0,71.2045,71.2045,71.1748,71.1847,21759.0
2025-05-02 15:15:00,71.76,71.84,71.75,71.84,34115.0,71.1847,71.2641,71.1748,71.2641,34115.0
2025-05-02 15:20:00,71.84,71.89,71.83,71.88,113241.0,71.2641,71.3137,71.2541,71.3037,113241.0
2025-05-02 15:25:00,71.88,71.89,71.85,71.86,52636.0,71.3037,71.3137,71.274,71.2839,52636.0
2025-05-02 15:30:00,71.86,71.86,71.83,71.84,52504.0,71.2839,71.2839,71.2541,71.2641,52504.0
2025-05-02 15:35:00,71.84,71.87,71.81,71.87,48983.0,71.2641,71.2938,71.2343,71.2938,48983.0
2025-05-02 15:40:00,71.87,71.93,71.86,71.92,28176.0,71.2938,71.3533,71.2839,71.3434,28176.0
2025-05-02 15:45:00,71.92,71.92,71.85,71.87,99913.0,71.3434,71.3434,71.274,71.2938,99913.0
2025-05-02 15:50:00,71.88,71.95,71.85,71.89,145990.0,71.3037,71.3732,71.274,71.3137,145990.0
2025-05-02 15:55:00,71.89,71.92,71.84,71.87,377247.0,71.3137,71.3434,71.2641,71.2938,377247.0
2025-05-05 09:30:00,72.32,72.38,72.24,72.33,101723.0,71.7402,71.7997,71.6609,71.7501,101723.0
2025-05-05 09:35:00,72.33,72.35,72.26,72.28,66290.0,71.7501,71.77,71.6807,71.7005,66290.0
2025-05-05 09:40:00,72.28,72.3,72.21,72.29,30495.0,71.7005,71.7204,71.6311,71.7105,30495.0
2025-05-05 09:45:00,72.28,72.35,72.26,72.34,22245.0,71.7005,71.77,71.6807,71.7601,22245.0
2025-05-05 09:50:00,72.34,72.34,72.27,72.33,207542.0,71.7601,71.7601,71.6906,71.7501,207542.0
2025-05-05 09:55:00,72.34,72.36,72.29,72.29,116853.0,71.7601,71.7799,71.7105,71.7105,116853.0
2025-05-05 10:00:00,72.28,72.38,72.28,72.33,21838.0,71.7005,71.7997,71.7005,71.7501,21838.0
2025-05-05 10:05:00,72.31,72.41,72.3,72.38,10691.0,71.7303,71.8295,71.7204,71.7997,10691.0
2025-05-05 10:10:00,72.38,72.4,72.33,72.35,10020.0,71.7997,71.8196,71.7501,71.77,10020.0
2025-05-05 10:15:00,72.34,72.39,72.32,72.38,23107.0,71.7601,71.8097,71.7402,71.7997,23107.0
2025-05-05 10:20:00,72.38,72.4,72.34,72.35,12813.0,71.7997,71.8196,71.7601,71.77,12813.0
2025-05-05 10:25:00,72.35,72.43,72.35,72.43,12092.0,71.77,71.8493,71.77,71.8493,12092.0
2025-05-05 10:30:00,72.42,72.43,72.36,72.37,28304.0,71.8394,71.8493,71.7799,71.7898,28304.0
2025-05-05 10:35:00,72.39,72.46,72.36,72.45,9953.0,71.8097,71.8791,71.7799,71.8692,9953.0
2025-05-05 10:40:00,72.46,72.52,72.45,72.52,19833.0,71.8791,71.9386,71.8692,71.9386,19833.0
2025-05-05 10:45:00,72.51,72.51,72.48,72.49,5816.0,71.9287,71.9287,71.8989,71.9089,5816.0
2025-05-05 10:50:00,72.51,72.53,72.47,72.49,6686.0,71.9287,71.9485,71.889,71.9089,6686.0
2025-05-05 10:55:00,72.49,72.53,72.48,72.52,59952.0,71.9089,71.9485,71.8989,71.9386,59952.0
2025-05-05 11:00:00,72.52,72.53,72.5,72.52,125904.0,71.9386,71.9485,71.9188,71.9386,125904.0
2025-05-05 11:05:00,72.52,72.52,72.28,72.42,268851.0,71.9386,71.9386,71.7005,71.8394,268851.0
2025-05-05 11:10:00,72.42,72.51,72.41,72.5,52738.0,71.8394,71.9287,71.8295,71.9188,52738.0
2025-05-05 11:15:00,72.49,72.5,72.46,72.5,17591.0,71.9089,71.9188,71.8791,71.9188,17591.0
2025-05-05 11:20:00,72.5,72.53,72.49,72.5,7223.0,71.9188,71.9485,71.9089,71.9188,7223.0
2025-05-05 11:25:00,72.5,72.51,72.45,72.45,22403.0,71.9188,71.9287,71.8692,71.8692,22403.0
2025-05-05 11:30:00,72.46,72.48,72.4,72.41,5376.0,71.8791,71.8989,71.8196,71.8295,5376.0
2025-05-05 11:35:00,72.41,72.41,72.34,72.34,21927.0,71.8295,71.8295,71.7601,71.7601,21927.0
2025-05-05 11:40:00,72.35,72.39,72.33,72.34,5615.0,71.77,71.8097,71.7501,71.7601,5615.0
2025-05-05 11:45:00,72.35,72.39,72.35,72.36,4179.0,71.77,71.8097,71.77,71.7799,4179.0
2025-05-05 11:50:00,72.35,72.44,72.35,72.42,18698.0,71.77,71.8593,71.77,71.8394,18698.0
2025-05-05 11:55:00,72.41,72.46,72.4,72.46,5904.0,71.8295,71.8791,71.8196,71.8791,5904.0
2025-05-05 12:00:00,72.46,72.53,72.45,72.51,14700.0,71.8791,71.9485,71.8692,71.9287,14700.0
2025-05-05 12:05:00,72.5,72.53,72.45,72.45,8740.0,71.9188,71.9485,71.8692,71.8692,8740.0
2025-05-05 12:10:00,72.45,72.49,72.45,72.47,13427.0,71.8692,71.9089,71.8692,71.889,13427.0
2025-05-05 12:15:00,72.47,72.51,72.47,72.5,7673.0,71.889,71.9287,71.889,71.9188,7673.0
2025-05-05 12:20:00,72.5,72.5,72.47,72.48,4025.0,71.9188,71.9188,71.889,71.8989,4025.0
2025-05-05 12:25:00,72.48,72.49,72.46,72.47,9386.0,71.8989,71.9089,71.8791,71.889,9386.0
2025-05-05 12:30:00,72.48,72.48,72.44,72.45,15310.0,71.8989,71.8989,71.8593,71.8692,15310.0
2025-05-05 12:35:00,72.44,72.46,72.43,72.46,10111.0,71.8593,71.8791,71.8493,71.8791,10111.0
2025-05-05 12:40:00,72.46,72.47,72.44,72.46,6194.0,71.8791,71.889,71.8593,71.8791,6194.0
2025-05-05 12:45:00,72.46,72.46,72.38,72.39,6001.0,71.8791,71.8791,71.7997,71.8097,6001.0
2025-05-05 12:50:00,72.39,72.42,72.39,72.41,4142.0,71.8097,71.8394,71.8097,71.8295,4142.0
2025-05-05 12:55:00,72.4,72.41,72.38,72.4,5234.0,71.8196,71.8295,71.7997,71.8196,5234.0
2025-05-05 13:00:00,72.39,72.39,72.36,72.39,7542.0,71.8097,71.8097,71.7799,71.8097,7542.0
2025-05-05 13:05:00,72.38,72.38,72.36,72.38,2982.0,71.7997,71.7997,71.7799,71.7997,2982.0
2025-05-05 13:10:00,72.39,72.41,72.37,72.38,8305.0,71.8097,71.8295,71.7898,71.7997,8305.0
2025-05-05 13:15:00,72.38,72.39,72.35,72.39,3166.0,71.7997,71.8097,71.77,71.8097,3166.0
2025-05-05 13:20:00,72.39,72.39,72.38,72.39,29830.0,71.8097,71.8097,71.7997,71.8097,29830.0
2025-05-05 13:25:00,72.39,72.41,72.38,72.39,10351.0,71.8097,71.8295,71.7997,71.8097,10351.0
2025-05-05 13:30:00,72.39,72.44,72.39,72.43,8652.0,71.8097,71.8593,71.8097,71.8493,8652.0
2025-05-05 13:35:00,72.43,72.44,72.41,72.41,2900.0,71.8493,71.8593,71.8295,71.8295,2900.0
2025-05-05 13:40:00,72.42,72.43,72.41,72.42,7191.0,71.8394,71.8493,71.8295,71.8394,7191.0
2025-05-05 13:45:00,72.41,72.44,72.41,72.43,17400.0,71.8295,71.8593,71.8295,71.8493,17400.0
2025-05-05 13:50:00,72.43,72.45,72.43,72.45,13007.0,71.8493,71.8692,71.8493,71.8692,13007.0
2025-05-05 13:55:00,72.44,72.45,72.4,72.4,43984.0,71.8593,71.8692,71.8196,71.8196,43984.0
2025-05-05 14:00:00,72.41,72.44,72.41,72.44,18898.0,71.8295,71.8593,71.8295,71.8593,18898.0
2025-05-05 14:05:00,72.46,72.52,72.46,72.51,54556.0,71.8791,71.9386,71.8791,71.9287,54556.0
2025-05-05 14:10:00,72.51,72.52,72.49,72.52,29059.0,71.9287,71.9386,71.9089,71.9386,29059.0
2025-05-05 14:15:00,72.52,72.52,72.49,72.5,18626.0,71.9386,71.9386,71.9089,71.9188,18626.0
2025-05-05 14:20:00,72.5,72.51,72.49,72.5,8169.0,71.9188,71.9287,71.9089,71.9188,8169.0
2025-05-05 14:25:00,72.49,72.5,72.45,72.45,10294.0,71.9089,71.9188,71.8692,71.8692,10294.0
2025-05-05 14:30:00,72.46,72.47,72.45,72.47,15166.0,71.8791,71.889,71.8692,71.889,15166.0
2025-05-05 14:35:00,72.47,72.48,72.46,72.47,5104.0,71.889,71.8989,71.8791,71.889,5104.0
2025-05-05 14:40:00,72.47,72.49,72.46,72.48,10468.0,71.889,71.9089,71.8791,71.8989,10468.0
2025-05-05 14:45:00,72.48,72.5,72.47,72.48,10252.0,71.8989,71.9188,71.889,71.8989,10252.0
2025-05-05 14:50:00,72.49,72.5,72.47,72.49,8275.0,71.9089,71.9188,71.889,71.9089,8275.0
2025-05-05 14:55:00,72.48,72.5,72.47,72.47,10687.0,71.8989,71.9188,71.889,71.889,10687.0
2025-05-05 15:00:00,72.46,72.49,72.43,72.49,6091.0,71.8791,71.9089,71.8493,71.9089,6091.0
2025-05-05 15:05:00,72.51,72.52,72.5,72.51,12308.0,71.9287,71.9386,71.9188,71.9287,12308.0
2025-05-05 15:10:00,72.5,72.5,72.46,72.46,37679.0,71.9188,71.9188,71.8791,71.8791,37679.0
2025-05-05 15:15:00,72.47,72.49,72.46,72.47,24252.0,71.889,71.9089,71.8791,71.889,24252.0
2025-05-05 15:20:00,72.47,72.47,72.42,72.42,25616.0,71.889,71.889,71.8394,71.8394,25616.0
2025-05-05 15:25:00,72.42,72.46,72.42,72.45,17420.0,71.8394,71.8791,71.8394,71.8692,17420.0
2025-05-05 15:30:00,72.45,72.46,72.44,72.46,24318.0,71.8692,71.8791,71.8593,71.8791,24318.0
2025-05-05 15:35:00,72.46,72.5,72.45,72.48,18049.0,71.8791,71.9188,71.8692,71.8989,18049.0
2025-05-05 15:40:00,72.48,72.5,72.41,72.43,29300.0,71.8989,71.9188,71.8295,71.8493,29300.0
2025-05-05 15:45:00,72.44,72.44,72.38,72.42,144868.0,71.8593,71.8593,71.7997,71.8394,144868.0
2025-05-05 15:50:00,72.42,72.44,72.35,72.36,145648.0,71.8394,71.8593,71.77,71.7799,145648.0
2025-05-05 15:55:00,72.37,72.39,72.34,72.38,317131.0,71.7898,71.8097,71.7601,71.7997,317131.0
2025-05-06 09:30:00,72.3,72.49,72.3,72.48,146445.0,71.7204,71.9089,71.7204,71.8989,146445.0
2025-05-06 09:35:00,72.48,72.56,72.47,72.53,43830.0,71.8989,71.9783,71.889,71.9485,43830.0
2025-05-06 09:40:00,72.53,72.56,72.48,72.5,29824.0,71.9485,71.9783,71.8989,71.9188,29824.0
2025-05-06 09:45:00,72.48,72.54,72.47,72.48,47504.0,71.8989,71.9585,71.889,71.8989,47504.0
2025-05-06 09:50:00,72.47,72.47,72.38,72.42,46689.0,71.889,71.889,71.7997,71.8394,46689.0
2025-05-06 09:55:00,72.41,72.46,72.39,72.42,39444.0,71.8295,71.8791,71.8097,71.8394,39444.0
2025-05-06 10:00:00,72.42,72.44,72.37,72.39,61579.0,71.8394,71.8593,71.7898,71.8097,61579.0
2025-05-06 10:05:00,72.4,72.46,72.36,72.45,65202.0,71.8196,71.8791,71.7799,71.8692,65202.0
2025-05-06 10:10:00,72.45,72.53,72.45,72.5,41521.0,71.8692,71.9485,71.8692,71.9188,41521.0
2025-05-06 10:15:00,72.51,72.65,72.5,72.63,54129.0,71.9287,72.0676,71.9188,72.0477,54129.0
2025-05-06 10:20:00,72.63,72.69,72.62,72.67,84913.0,72.0477,72.1073,72.0378,72.0874,84913.0
2025-05-06 10:25:00,72.67,72.67,72.63,72.66,37061.0,72.0874,72.0874,72.0477,72.0775,37061.0
2025-05-06 10:30:00,72.65,72.69,72.63,72.66,34262.0,72.0676,72.1073,72.0477,72.0775,34262.0
2025-05-06 10:35:00,72.66,72.66,72.59,72.6,61659.0,72.0775,72.0775,72.0081,72.018,61659.0
2025-05-06 10:40:00,72.59,72.6,72.48,72.48,29879.0,72.0081,72.018,71.8989,71.8989,29879.0
2025-05-06 10:45:00,72.5,72.54,72.49,72.52,17165.0,71.9188,71.9585,71.9089,71.9386,17165.0
2025-05-06 10:50:00,72.51,72.52,72.4,72.41,24510.0,71.9287,71.9386,71.8196,71.8295,24510.0
2025-05-06 10:55:00,72.41,72.48,72.39,72.45,23157.0,71.8295,71.8989,71.8097,71.8692,23157.0
2025-05-06 11:00:00,72.44,72.55,72.44,72.53,34842.0,71.8593,71.9684,71.8593,71.9485,34842.0
2025-05-06 11:05:00,72.53,72.54,72.48,72.48,6467.0,71.9485,71.9585,71.8989,71.8989,6467.0
2025-05-06 11:10:00,72.48,72.54,72.47,72.54,20790.0,71.8989,71.9585,71.889,71.9585,20790.0
2025-05-06 11:15:00,72.54,72.55,72.5,72.51,10290.0,71.9585,71.9684,71.9188,71.9287,10290.0
2025-05-06 11:20:00,72.52,72.54,72.51,72.53,10656.0,71.9386,71.9585,71.9287,71.9485,10656.0
2025-05-06 11:25:00,72.53,72.54,72.5,72.51,57964.0,71.9485,71.9585,71.9188,71.9287,57964.0
2025-05-06 11:30:00,72.51,72.55,72.48,72.54,61877.0,71.9287,71.9684,71.8989,71.9585,61877.0
2025-05-06 11:35:00,72.54,72.55,72.51,72.53,37275.0,71.9585,71.9684,71.9287,71.9485,37275.0
2025-05-06 11:40:00,72.53,72.54,72.4,72.42,75387.0,71.9485,71.9585,71.8196,71.8394,75387.0
2025-05-06 11:45:00,72.42,72.45,72.4,72.45,37162.0,71.8394,71.8692,71.8196,71.8692,37162.0
2025-05-06 11:50:00,72.44,72.44,72.4,72.4,29242.0,71.8593,71.8593,71.8196,71.8196,29242.0
2025-05-06 11:55:00,72.4,72.44,72.39,72.41,20134.0,71.8196,71.8593,71.8097,71.8295,20134.0
2025-05-06 12:00:00,72.42,72.47,72.41,72.47,7904.0,71.8394,71.889,71.8295,71.889,7904.0
2025-05-06 12:05:00,72.46,72.46,72.4,72.42,3305.0,71.8791,71.8791,71.8196,71.8394,3305.0
2025-05-06 12:10:00,72.42,72.57,72.4,72.55,102395.0,71.8394,71.9882,71.8196,71.9684,102395.0
2025-05-06 12:15:00,72.55,72.6,72.51,72.56,28803.0,71.9684,72.018,71.9287,71.9783,28803.0
2025-05-06 12:20:00,72.56,72.58,72.46,72.49,58044.0,71.9783,71.9981,71.8791,71.9089,58044.0
2025-05-06 12:25:00,72.48,72.54,72.48,72.52,6855.0,71.8989,71.9585,71.8989,71.9386,6855.0
2025-05-06 12:30:00,72.52,72.59,72.52,72.58,15117.0,71.9386,72.0081,71.9386,71.9981,15117.0
2025-05-06 12:35:00,72.59,72.6,72.56,72.56,12669.0,72.0081,72.018,71.9783,71.9783,12669.0
2025-05-06 12:40:00,72.58,72.58,72.48,72.49,61835.0,71.9981,71.9981,71.8989,71.9089,61835.0
2025-05-06 12:45:00,72.48,72.51,72.47,72.5,61661.0,71.8989,71.9287,71.889,71.9188,61661.0
2025-05-06 12:50:00,72.5,72.5,72.43,72.47,51586.0,71.9188,71.9188,71.8493,71.889,51586.0
2025-05-06 12:55:00,72.47,72.49,72.37,72.38,30372.0,71.889,71.9089,71.7898,71.7997,30372.0
2025-05-06 13:00:00,72.38,72.48,72.38,72.44,30056.0,71.7997,71.8989,71.7997,71.8593,30056.0
2025-05-06 13:05:00,72.45,72.52,72.43,72.51,20903.0,71.8692,71.9386,71.8493,71.9287,20903.0
2025-05-06 13:10:00,72.5,72.52,72.48,72.52,18102.0,71.9188,71.9386,71.8989,71.9386,18102.0
2025-05-06 13:15:00,72.52,72.55,72.52,72.54,13488.0,71.9386,71.9684,71.9386,71.9585,13488.0
2025-05-06 13:20:00,72.55,72.55,72.43,72.45,11222.0,71.9684,71.9684,71.8493,71.8692,11222.0
2025-05-06 13:25:00,72.44,72.5,72.43,72.48,11601.0,71.8593,71.9188,71.8493,71.8989,11601.0
2025-05-06 13:30:00,72.48,72.53,72.47,72.48,11596.0,71.8989,71.9485,71.889,71.8989,11596.0
2025-05-06 13:35:00,72.5,72.52,72.4,72.41,9448.0,71.9188,71.9386,71.8196,71.8295,9448.0
2025-05-06 13:40:00,72.41,72.41,72.36,72.37,11110.0,71.8295,71.8295,71.7799,71.7898,11110.0
2025-05-06 13:45:00,72.37,72.37,72.33,72.34,17279.0,71.7898,71.7898,71.7501,71.7601,17279.0
2025-05-06 13:50:00,72.34,72.37,72.32,72.34,20121.0,71.7601,71.7898,71.7402,71.7601,20121.0
2025-05-06 13:55:00,72.33,72.36,72.32,72.35,13742.0,71.7501,71.7799,71.7402,71.77,13742.0
2025-05-06 14:00:00,72.34,72.44,72.34,72.39,103309.0,71.7601,71.8593,71.7601,71.8097,103309.0
2025-05-06 14:05:00,72.39,72.39,72.34,72.35,18166.0,71.8097,71.8097,71.7601,71.77,18166.0
2025-05-06 14:10:00,72.35,72.37,72.31,72.33,28813.0,71.77,71.7898,71.7303,71.7501,28813.0
2025-05-06 14:15:00,72.33,72.39,72.32,72.39,14292.0,71.7501,71.8097,71.7402,71.8097,14292.0
2025-05-06 14:20:00,72.4,72.43,72.39,72.42,41090.0,71.8196,71.8493,71.8097,71.8394,41090.0
2025-05-06 14:25:00,72.42,72.47,72.42,72.47,12737.0,71.8394,71.889,71.8394,71.889,12737.0
2025-05-06 14:30:00,72.47,72.51,72.46,72.51,63708.0,71.889,71.9287,71.8791,71.9287,63708.0
2025-05-06 14:35:00,72.49,72.52,72.48,72.52,21682.0,71.9089,71.9386,71.8989,71.9386,21682.0
2025-05-06 14:40:00,72.53,72.56,72.5,72.51,13873.0,71.9485,71.9783,71.9188,71.9287,13873.0
2025-05-06 14:45:00,72.5,72.54,72.5,72.52,10611.0,71.9188,71.9585,71.9188,71.9386,10611.0
2025-05-06 14:50:00,72.52,72.55,72.5,72.54,13808.0,71.9386,71.9684,71.9188,71.9585,13808.0
2025-05-06 14:55:00,72.55,72.61,72.54,72.6,23268.0,71.9684,72.0279,71.9585,72.018,23268.0
2025-05-06 15:00:00,72.6,72.6,72.55,72.56,59876.0,72.018,72.018,71.9684,71.9783,59876.0
2025-05-06 15:05:00,72.56,72.57,72.5,72.52,47623.0,71.9783,71.9882,71.9188,71.9386,47623.0
2025-05-06 15:10:00,72.52,72.56,72.49,72.56,34210.0,71.9386,71.9783,71.9089,71.9783,34210.0
2025-05-06 15:15:00,72.56,72.58,72.51,72.52,35117.0,71.9783,71.9981,71.9287,71.9386,35117.0
2025-05-06 15:20:00,72.52,72.54,72.5,72.53,10926.0,71.9386,71.9585,71.9188,71.9485,10926.0
2025-05-06 15:25:00,72.53,72.57,72.52,72.57,31858.0,71.9485,71.9882,71.9386,71.9882,31858.0
2025-05-06 15:30:00,72.56,72.6,72.53,72.54,28972.0,71.9783,72.018,71.9485,71.9585,28972.0
2025-05-06 15:35:00,72.55,72.55,72.52,72.54,14089.0,71.9684,71.9684,71.9386,71.9585,14089.0
2025-05-06 15:40:00,72.54,72.57,72.54,72.56,20444.0,71.9585,71.9882,71.9585,71.9783,20444.0
2025-05-06 15:45:00,72.56,72.57,72.53,72.54,42241.0,71.9783,71.9882,71.9485,71.9585,42241.0
2025-05-06 15:50:00,72.54,72.55,72.45,72.47,35016.0,71.9585,71.9684,71.8692,71.889,35016.0
2025-05-06 15:55:00,72.46,72.47,72.4,72.42,237247.0,71.8791,71.889,71.8196,71.8394,237247.0
2025-05-07 09:30:00,71.93,72.04,71.93,72.0,97846.0,71.3533,71.4625,71.3533,71.4228,97846.0
2025-05-07 09:35:00,72.0,72.02,71.95,71.97,30843.0,71.4228,71.4426,71.3732,71.393,30843.0
2025-05-07 09:40:00,71.96,72.05,71.95,72.03,117917.0,71.3831,71.4724,71.3732,71.4525,117917.0
2025-05-07 09:45:00,72.03,72.05,71.92,71.95,125494.0,71.4525,71.4724,71.3434,71.3732,125494.0
2025-05-07 09:50:00,71.95,71.99,71.95,71.98,45859.0,71.3732,71.4129,71.3732,71.4029,45859.0
2025-05-07 09:55:00,71.98,72.09,71.98,72.05,45681.0,71.4029,71.5121,71.4029,71.4724,45681.0
2025-05-07 10:00:00,72.06,72.09,72.04,72.09,37069.0,71.4823,71.5121,71.4625,71.5121,37069.0
2025-05-07 10:05:00,72.09,72.12,72.07,72.07,32737.0,71.5121,71.5418,71.4922,71.4922,32737.0
2025-05-07 10:10:00,72.08,72.1,72.05,72.05,29754.0,71.5021,71.522,71.4724,71.4724,29754.0
2025-05-07 10:15:00,72.05,72.09,72.04,72.08,28903.0,71.4724,71.5121,71.4625,71.5021,28903.0
2025-05-07 10:20:00,72.08,72.15,72.06,72.14,31101.0,71.5021,71.5716,71.4823,71.5617,31101.0
2025-05-07 10:25:00,72.14,72.18,72.09,72.17,28281.0,71.5617,71.6013,71.5121,71.5914,28281.0
2025-05-07 10:30:00,72.17,72.21,72.17,72.2,26033.0,71.5914,71.6311,71.5914,71.6212,26033.0
2025-05-07 10:35:00,72.2,72.21,72.18,72.2,41289.0,71.6212,71.6311,71.6013,71.6212,41289.0
2025-05-07 10:40:00,72.2,72.23,72.18,72.23,31717.0,71.6212,71.6509,71.6013,71.6509,31717.0
2025-05-07 10:45:00,72.23,72.24,72.18,72.2,34171.0,71.6509,71.6609,71.6013,71.6212,34171.0
2025-05-07 10:50:00,72.2,72.2,72.11,72.12,50450.0,71.6212,71.6212,71.5319,71.5418,50450.0
2025-05-07 10:55:00,72.11,72.13,72.07,72.08,71862.0,71.5319,71.5517,71.4922,71.5021,71862.0
2025-05-07 11:00:00,72.08,72.1,72.03,72.09,57674.0,71.5021,71.522,71.4525,71.5121,57674.0
2025-05-07 11:05:00,72.1,72.11,72.06,72.09,12690.0,71.522,71.5319,71.4823,71.5121,12690.0
2025-05-07 11:10:00,72.1,72.13,72.05,72.06,17332.0,71.522,71.5517,71.4724,71.4823,17332.0
2025-05-07 11:15:00,72.06,72.09,72.05,72.09,12398.0,71.4823,71.5121,71.4724,71.5121,12398.0
2025-05-07 11:20:00,72.09,72.1,72.04,72.09,24894.0,71.5121,71.522,71.4625,71.5121,24894.0
2025-05-07 11:25:00,72.09,72.09,71.99,72.03,43094.0,71.5121,71.5121,71.4129,71.4525,43094.0
2025-05-07 11:30:00,72.03,72.1,72.01,72.03,64139.0,71.4525,71.522,71.4327,71.4525,64139.0
2025-05-07 11:35:00,72.03,72.12,72.03,72.11,28035.0,71.4525,71.5418,71.4525,71.5319,28035.0
2025-05-07 11:40:00,72.12,72.19,72.11,72.17,49679.0,71.5418,71.6113,71.5319,71.5914,49679.0
2025-05-07 11:45:00,72.17,72.18,72.08,72.09,26824.0,71.5914,71.6013,71.5021,71.5121,26824.0
2025-05-07 11:50:00,72.09,72.15,72.06,72.13,73429.0,71.5121,71.5716,71.4823,71.5517,73429.0
2025-05-07 11:55:00,72.14,72.16,72.12,72.14,52441.0,71.5617,71.5815,71.5418,71.5617,52441.0
2025-05-07 12:00:00,72.12,72.12,72.09,72.11,29715.0,71.5418,71.5418,71.5121,71.5319,29715.0
2025-05-07 12:05:00,72.11,72.13,72.07,72.08,44938.0,71.5319,71.5517,71.4922,71.5021,44938.0
2025-05-07 12:10:00,72.08,72.11,72.07,72.1,15403.0,71.5021,71.5319,71.4922,71.522,15403.0
2025-05-07 12:15:00,72.09,72.11,72.05,72.11,40116.0,71.5121,71.5319,71.4724,71.5319,40116.0
2025-05-07 12:20:00,72.12,72.12,72.03,72.05,13661.0,71.5418,71.5418,71.4525,71.4724,13661.0
2025-05-07 12:25:00,72.05,72.08,72.03,72.04,20553.0,71.4724,71.5021,71.4525,71.4625,20553.0
2025-05-07 12:30:00,72.03,72.09,72.03,72.09,22324.0,71.4525,71.5121,71.4525,71.5121,22324.0
2025-05-07 12:35:00,72.09,72.14,72.08,72.14,20224.0,71.5121,71.5617,71.5021,71.5617,20224.0
2025-05-07 12:40:00,72.14,72.19,72.13,72.16,15268.0,71.5617,71.6113,71.5517,71.5815,15268.0
2025-05-07 12:45:00,72.16,72.19,72.15,72.18,11531.0,71.5815,71.6113,71.5716,71.6013,11531.0
2025-05-07 12:50:00,72.2,72.2,72.17,72.19,36246.0,71.6212,71.6212,71.5914,71.6113,36246.0
2025-05-07 12:55:00,72.19,72.24,72.18,72.23,15300.0,71.6113,71.6609,71.6013,71.6509,15300.0
2025-05-07 13:00:00,72.23,72.24,72.21,72.22,26534.0,71.6509,71.6609,71.6311,71.641,26534.0
2025-05-07 13:05:00,72.21,72.25,72.2,72.25,223665.0,71.6311,71.6708,71.6212,71.6708,223665.0
2025-05-07 13:10:00,72.25,72.27,72.23,72.27,29349.0,71.6708,71.6906,71.6509,71.6906,29349.0
2025-05-07 13:15:00,72.27,72.27,72.18,72.19,44378.0,71.6906,71.6906,71.6013,71.6113,44378.0
2025-05-07 13:20:00,72.18,72.19,72.14,72.19,12127.0,71.6013,71.6113,71.5617,71.6113,12127.0
2025-05-07 13:25:00,72.19,72.2,72.14,72.15,28912.0,71.6113,71.6212,71.5617,71.5716,28912.0
2025-05-07 13:30:00,72.14,72.15,72.08,72.09,48985.0,71.5617,71.5716,71.5021,71.5121,48985.0
2025-05-07 13:35:00,72.1,72.1,72.04,72.08,71878.0,71.522,71.522,71.4625,71.5021,71878.0
2025-05-07 13:40:00,72.08,72.08,72.04,72.04,47554.0,71.5021,71.5021,71.4625,71.4625,47554.0
2025-05-07 13:45:00,72.05,72.12,72.04,72.1,20703.0,71.4724,71.5418,71.4625,71.522,20703.0
2025-05-07 13:50:00,72.12,72.12,72.02,72.05,97744.0,71.5418,71.5418,71.4426,71.4724,97744.0
2025-05-07 13:55:00,72.06,72.09,72.03,72.07,41476.0,71.4823,71.5121,71.4525,71.4922,41476.0
2025-05-07 14:00:00,72.09,72.18,72.06,72.11,39764.0,71.5121,71.6013,71.4823,71.5319,39764.0
2025-05-07 14:05:00,72.11,72.11,71.94,71.94,56671.0,71.5319,71.5319,71.3633,71.3633,56671.0
2025-05-07 14:10:00,71.94,72.0,71.91,71.91,40907.0,71.3633,71.4228,71.3335,71.3335,40907.0
2025-05-07 14:15:00,71.91,71.95,71.87,71.92,33192.0,71.3335,71.3732,71.2938,71.3434,33192.0
2025-05-07 14:20:00,71.94,72.03,71.94,71.99,46480.0,71.3633,71.4525,71.3633,71.4129,46480.0
2025-05-07 14:25:00,71.99,72.04,71.99,72.01,19976.0,71.4129,71.4625,71.4129,71.4327,19976.0
2025-05-07 14:30:00,72.01,72.08,71.99,72.06,70023.0,71.4327,71.5021,71.4129,71.4823,70023.0
2025-05-07 14:35:00,72.08,72.17,72.04,72.12,42814.0,71.5021,71.5914,71.4625,71.5418,42814.0
2025-05-07 14:40:00,72.13,72.16,71.98,72.0,76731.0,71.5517,71.5815,71.4029,71.4228,76731.0
2025-05-07 14:45:00,72.0,72.03,71.83,71.9,48531.0,71.4228,71.4525,71.2541,71.3236,48531.0
2025-05-07 14:50:00,71.93,71.96,71.85,71.95,25125.0,71.3533,71.3831,71.274,71.3732,25125.0
2025-05-07 14:55:00,71.96,72.14,71.96,72.13,57543.0,71.3831,71.5617,71.3831,71.5517,57543.0
2025-05-07 15:00:00,72.11,72.12,71.99,72.01,33533.0,71.5319,71.5418,71.4129,71.4327,33533.0
2025-05-07 15:05:00,72.01,72.07,71.97,72.06,31995.0,71.4327,71.4922,71.393,71.4823,31995.0
2025-05-07 15:10:00,72.06,72.06,71.93,71.93,60112.0,71.4823,71.4823,71.3533,71.3533,60112.0
2025-05-07 15:15:00,71.93,71.97,71.85,71.97,54026.0,71.3533,71.393,71.274,71.393,54026.0
2025-05-07 15:20:00,71.98,71.98,71.89,71.89,23196.0,71.4029,71.4029,71.3137,71.3137,23196.0
2025-05-07 15:25:00,71.88,71.88,71.81,71.82,42465.0,71.3037,71.3037,71.2343,71.2442,42465.0
2025-05-07 15:30:00,71.83,71.86,71.78,71.78,73529.0,71.2541,71.2839,71.2045,71.2045,73529.0
2025-05-07 15:35:00,71.79,71.89,71.77,71.85,40936.0,71.2145,71.3137,71.1946,71.274,40936.0
2025-05-07 15:40:00,71.87,72.21,71.86,72.09,223268.0,71.2938,71.6311,71.2839,71.5121,223268.0
2025-05-07 15:45:00,72.1,72.16,71.97,72.02,127693.0,71.522,71.5815,71.393,71.4426,127693.0
2025-05-07 15:50:00,71.96,72.07,71.89,72.01,138164.0,71.3831,71.4922,71.3137,71.4327,138164.0
2025-05-07 15:55:00,72.02,72.07,71.97,71.98,297556.0,71.4426,71.4922,71.393,71.4029,297556.0
2025-05-08 09:30:00,72.04,72.04,71.95,72.01,131324.0,71.4625,71.4625,71.3732,71.4327,131324.0
2025-05-08 09:35:00,72.01,72.03,71.97,71.97,18403.0,71.4327,71.4525,71.393,71.393,18403.0
2025-05-08 09:40:00,71.98,72.02,71.97,72.01,11178.0,71.4029,71.4426,71.393,71.4327,11178.0
2025-05-08 09:45:00,72.0,72.01,71.96,71.98,20044.0,71.4228,71.4327,71.3831,71.4029,20044.0
2025-05-08 09:50:00,71.97,72.01,71.95,71.96,23526.0,71.393,71.4327,71.3732,71.3831,23526.0
2025-05-08 09:55:00,71.97,72.04,71.97,72.01,17565.0,71.393,71.4625,71.393,71.4327,17565.0
2025-05-08 10:00:00,72.0,72.04,71.99,72.03,28333.0,71.4228,71.4625,71.4129,71.4525,28333.0
2025-05-08 10:05:00,72.04,72.07,71.98,71.98,16262.0,71.4625,71.4922,71.4029,71.4029,16262.0
2025-05-08 10:10:00,72.0,72.0,71.9,71.94,27987.0,71.4228,71.4228,71.3236,71.3633,27987.0
2025-05-08 10:15:00,71.95,72.03,71.94,72.02,14195.0,71.3732,71.4525,71.3633,71.4426,14195.0
2025-05-08 10:20:00,72.02,72.1,72.02,72.06,26689.0,71.4426,71.522,71.4426,71.4823,26689.0
2025-05-08 10:25:00,72.06,72.1,72.05,72.09,22521.0,71.4823,71.522,71.4724,71.5121,22521.0
2025-05-08 10:30:00,72.09,72.14,72.08,72.13,21775.0,71.5121,71.5617,71.5021,71.5517,21775.0
2025-05-08 10:35:00,72.13,72.13,72.04,72.05,40278.0,71.5517,71.5517,71.4625,71.4724,40278.0
2025-05-08 10:40:00,72.04,72.09,72.03,72.08,9330.0,71.4625,71.5121,71.4525,71.5021,9330.0
2025-05-08 10:45:00,72.08,72.08,72.01,72.01,5143.0,71.5021,71.5021,71.4327,71.4327,5143.0
2025-05-08 10:50:00,71.99,72.0,71.87,71.92,116125.0,71.4129,71.4228,71.2938,71.3434,116125.0
2025-05-08 10:55:00,71.92,71.93,71.82,71.85,47819.0,71.3434,71.3533,71.2442,71.274,47819.0
2025-05-08 11:00:00,71.86,71.89,71.83,71.84,48350.0,71.2839,71.3137,71.2541,71.2641,48350.0
2025-05-08 11:05:00,71.85,71.98,71.83,71.98,28517.0,71.274,71.4029,71.2541,71.4029,28517.0
2025-05-08 11:10:00,71.99,72.02,71.95,71.98,47467.0,71.4129,71.4426,71.3732,71.4029,47467.0
2025-05-08 11:15:00,71.98,72.03,71.98,72.02,47541.0,71.4029,71.4525,71.4029,71.4426,47541.0
2025-05-08 11:20:00,72.02,72.08,71.99,72.08,65326.0,71.4426,71.5021,71.4129,71.5021,65326.0
2025-05-08 11:25:00,72.08,72.19,72.08,72.13,46467.0,71.5021,71.6113,71.5021,71.5517,46467.0
2025-05-08 11:30:00,72.14,72.17,72.1,72.17,29533.0,71.5617,71.5914,71.522,71.5914,29533.0
2025-05-08 11:35:00,72.19,72.19,72.14,72.19,15334.0,71.6113,71.6113,71.5617,71.6113,15334.0
2025-05-08 11:40:00,72.2,72.33,72.2,72.26,70530.0,71.6212,71.7501,71.6212,71.6807,70530.0
2025-05-08 11:45:00,72.26,72.27,72.23,72.25,49365.0,71.6807,71.6906,71.6509,71.6708,49365.0
2025-05-08 11:50:00,72.24,72.26,72.21,72.26,62861.0,71.6609,71.6807,71.6311,71.6807,62861.0
2025-05-08 11:55:00,72.26,72.26,72.17,72.23,31211.0,71.6807,71.6807,71.5914,71.6509,31211.0
2025-05-08 12:00:00,72.23,72.27,72.21,72.23,20917.0,71.6509,71.6906,71.6311,71.6509,20917.0
2025-05-08 12:05:00,72.25,72.3,72.25,72.29,52732.0,71.6708,71.7204,71.6708,71.7105,52732.0
2025-05-08 12:10:00,72.3,72.3,72.23,72.23,39153.0,71.7204,71.7204,71.6509,71.6509,39153.0
2025-05-08 12:15:00,72.23,72.26,72.21,72.23,26745.0,71.6509,71.6807,71.6311,71.6509,26745.0
2025-05-08 12:20:00,72.23,72.24,72.15,72.17,23860.0,71.6509,71.6609,71.5716,71.5914,23860.0
2025-05-08 12:25:00,72.17,72.21,72.17,72.19,54664.0,71.5914,71.6311,71.5914,71.6113,54664.0
2025-05-08 12:30:00,72.19,72.22,72.17,72.17,16558.0,71.6113,71.641,71.5914,71.5914,16558.0
2025-05-08 12:35:00,72.17,72.21,72.17,72.2,27638.0,71.5914,71.6311,71.5914,71.6212,27638.0
2025-05-08 12:40:00,72.2,72.27,72.2,72.26,33509.0,71.6212,71.6906,71.6212,71.6807,33509.0
2025-05-08 12:45:00,72.26,72.26,72.21,72.23,19995.0,71.6807,71.6807,71.6311,71.6509,19995.0
2025-05-08 12:50:00,72.24,72.27,72.24,72.26,22820.0,71.6609,71.6906,71.6609,71.6807,22820.0
2025-05-08 12:55:00,72.27,72.27,72.23,72.24,11077.0,71.6906,71.6906,71.6509,71.6609,11077.0
2025-05-08 13:00:00,72.23,72.23,72.18,72.19,29308.0,71.6509,71.6509,71.6013,71.6113,29308.0
2025-05-08 13:05:00,72.16,72.2,72.15,72.17,11483.0,71.5815,71.6212,71.5716,71.5914,11483.0
2025-05-08 13:10:00,72.16,72.18,72.14,72.16,25844.0,71.5815,71.6013,71.5617,71.5815,25844.0
2025-05-08 13:15:00,72.15,72.17,72.13,72.15,4711.0,71.5716,71.5914,71.5517,71.5716,4711.0
2025-05-08 13:20:00,72.16,72.17,72.13,72.14,4553.0,71.5815,71.5914,71.5517,71.5617,4553.0
2025-05-08 13:25:00,72.15,72.15,72.1,72.11,8893.0,71.5716,71.5716,71.522,71.5319,8893.0
2025-05-08 13:30:00,72.13,72.15,72.07,72.07,5847.0,71.5517,71.5716,71.4922,71.4922,5847.0
2025-05-08 13:35:00,72.06,72.08,72.02,72.07,11170.0,71.4823,71.5021,71.4426,71.4922,11170.0
2025-05-08 13:40:00,72.07,72.08,72.05,72.08,14942.0,71.4922,71.5021,71.4724,71.5021,14942.0
2025-05-08 13:45:00,72.08,72.12,72.04,72.12,23164.0,71.5021,71.5418,71.4625,71.5418,23164.0
2025-05-08 13:50:00,72.12,72.16,72.1,72.16,6991.0,71.5418,71.5815,71.522,71.5815,6991.0
2025-05-08 13:55:00,72.16,72.16,72.06,72.08,27104.0,71.5815,71.5815,71.4823,71.5021,27104.0
2025-05-08 14:00:00,72.06,72.11,72.05,72.06,20508.0,71.4823,71.5319,71.4724,71.4823,20508.0
2025-05-08 14:05:00,72.07,72.13,72.06,72.13,6935.0,71.4922,71.5517,71.4823,71.5517,6935.0
2025-05-08 14:10:00,72.13,72.15,72.11,72.15,7013.0,71.5517,71.5716,71.5319,71.5716,7013.0
2025-05-08 14:15:00,72.14,72.17,72.13,72.15,9235.0,71.5617,71.5914,71.5517,71.5716,9235.0
2025-05-08 14:20:00,72.15,72.15,72.09,72.1,11573.0,71.5716,71.5716,71.5121,71.522,11573.0
2025-05-08 14:25:00,72.1,72.12,72.07,72.08,7023.0,71.522,71.5418,71.4922,71.5021,7023.0
2025-05-08 14:30:00,72.08,72.14,72.08,72.14,6082.0,71.5021,71.5617,71.5021,71.5617,6082.0
2025-05-08 14:35:00,72.15,72.15,72.12,72.14,9891.0,71.5716,71.5716,71.5418,71.5617,9891.0
2025-05-08 14:40:00,72.13,72.15,72.12,72.15,38296.0,71.5517,71.5716,71.5418,71.5716,38296.0
2025-05-08 14:45:00,72.15,72.15,72.13,72.14,16796.0,71.5716,71.5716,71.5517,71.5617,16796.0
2025-05-08 14:50:00,72.14,72.18,72.11,72.16,44576.0,71.5617,71.6013,71.5319,71.5815,44576.0
2025-05-08 14:55:00,72.16,72.16,72.12,72.12,6009.0,71.5815,71.5815,71.5418,71.5418,6009.0
2025-05-08 15:00:00,72.12,72.12,72.08,72.1,10238.0,71.5418,71.5418,71.5021,71.522,10238.0
2025-05-08 15:05:00,72.1,72.1,72.06,72.08,11038.0,71.522,71.522,71.4823,71.5021,11038.0
2025-05-08 15:10:00,72.07,72.09,72.07,72.07,18641.0,71.4922,71.5121,71.4922,71.4922,18641.0
2025-05-08 15:15:00,72.07,72.08,72.06,72.07,10444.0,71.4922,71.5021,71.4823,71.4922,10444.0
2025-05-08 15:20:00,72.09,72.16,72.09,72.1,84840.0,71.5121,71.5815,71.5121,71.522,84840.0
2025-05-08 15:25:00,72.1,72.14,72.05,72.09,51060.0,71.522,71.5617,71.4724,71.5121,51060.0
2025-05-08 15:30:00,72.08,72.11,72.05,72.06,108874.0,71.5021,71.5319,71.4724,71.4823,108874.0
2025-05-08 15:35:00,72.06,72.07,71.99,72.02,99612.0,71.4823,71.4922,71.4129,71.4426,99612.0
2025-05-08 15:40:00,72.02,72.03,71.95,71.99,137780.0,71.4426,71.4525,71.3732,71.4129,137780.0
2025-05-08 15:45:00,71.98,72.0,71.93,71.94,60422.0,71.4029,71.4228,71.3533,71.3633,60422.0
2025-05-08 15:50:00,71.95,71.95,71.88,71.9,49991.0,71.3732,71.3732,71.3037,71.3236,49991.0
2025-05-08 15:55:00,71.9,71.9,71.8,71.84,230683.0,71.3236,71.3236,71.2244,71.2641,230683.0
2025-05-09 09:30:00,72.32,72.32,72.23,72.26,55865.0,71.7402,71.7402,71.6509,71.6807,55865.0
2025-05-09 09:35:00,72.26,72.3,72.25,72.28,12668.0,71.6807,71.7204,71.6708,71.7005,12668.0
2025-05-09 09:40:00,72.28,72.28,72.21,72.21,14219.0,71.7005,71.7005,71.6311,71.6311,14219.0
2025-05-09 09:45:00,72.21,72.26,72.21,72.23,11317.0,71.6311,71.6807,71.6311,71.6509,11317.0
2025-05-09 09:50:00,72.2,72.22,72.18,72.2,6286.0,71.6212,71.641,71.6013,71.6212,6286.0
2025-05-09 09:55:00,72.22,72.24,72.18,72.23,13527.0,71.641,71.6609,71.6013,71.6509,13527.0
2025-05-09 10:00:00,72.22,72.22,72.17,72.19,26175.0,71.641,71.641,71.5914,71.6113,26175.0
2025-05-09 10:05:00,72.19,72.23,72.17,72.22,16981.0,71.6113,71.6509,71.5914,71.641,16981.0
2025-05-09 10:10:00,72.21,72.21,72.13,72.15,11611.0,71.6311,71.6311,71.5517,71.5716,11611.0
2025-05-09 10:15:00,72.15,72.15,72.08,72.09,33101.0,71.5716,71.5716,71.5021,71.5121,33101.0
2025-05-09 10:20:00,72.08,72.11,72.06,72.11,18737.0,71.5021,71.5319,71.4823,71.5319,18737.0
2025-05-09 10:25:00,72.11,72.11,72.05,72.08,40545.0,71.5319,71.5319,71.4724,71.5021,40545.0
2025-05-09 10:30:00,72.09,72.14,72.08,72.09,13743.0,71.5121,71.5617,71.5021,71.5121,13743.0
2025-05-09 10:35:00,72.08,72.09,72.03,72.04,68687.0,71.5021,71.5121,71.4525,71.4625,68687.0
2025-05-09 10:40:00,72.04,72.06,72.0,72.03,33621.0,71.4625,71.4823,71.4228,71.4525,33621.0
2025-05-09 10:45:00,72.03,72.05,72.0,72.05,34370.0,71.4525,71.4724,71.4228,71.4724,34370.0
2025-05-09 10:50:00,72.05,72.06,71.98,72.0,79299.0,71.4724,71.4823,71.4029,71.4228,79299.0
2025-05-09 10:55:00,72.01,72.09,72.0,72.07,22514.0,71.4327,71.5121,71.4228,71.4922,22514.0
2025-05-09 11:00:00,72.07,72.09,72.05,72.09,14797.0,71.4922,71.5121,71.4724,71.5121,14797.0
2025-05-09 11:05:00,72.09,72.11,72.08,72.09,6074.0,71.5121,71.5319,71.5021,71.5121,6074.0
2025-05-09 11:10:00,72.09,72.1,72.05,72.07,26325.0,71.5121,71.522,71.4724,71.4922,26325.0
2025-05-09 11:15:00,72.07,72.08,72.04,72.04,8000.0,71.4922,71.5021,71.4625,71.4625,8000.0
2025-05-09 11:20:00,72.04,72.04,71.98,71.98,6020.0,71.4625,71.4625,71.4029,71.4029,6020.0
2025-05-09 11:25:00,71.98,72.03,71.98,72.01,9978.0,71.4029,71.4525,71.4029,71.4327,9978.0
2025-05-09 11:30:00,72.0,72.0,71.94,71.98,15924.0,71.4228,71.4228,71.3633,71.4029,15924.0
2025-05-09 11:35:00,71.99,72.02,71.98,72.0,27267.0,71.4129,71.4426,71.4029,71.4228,27267.0
2025-05-09 11:40:00,71.99,72.02,71.96,72.01,15566.0,71.4129,71.4426,71.3831,71.4327,15566.0
2025-05-09 11:45:00,72.01,72.02,71.98,72.01,43921.0,71.4327,71.4426,71.4029,71.4327,43921.0
2025-05-09 11:50:00,72.01,72.07,72.01,72.06,10244.0,71.4327,71.4922,71.4327,71.4823,10244.0
2025-05-09 11:55:00,72.06,72.07,72.05,72.06,9150.0,71.4823,71.4922,71.4724,71.4823,9150.0
2025-05-09 12:00:00,72.07,72.08,71.95,71.95,14741.0,71.4922,71.5021,71.3732,71.3732,14741.0
2025-05-09 12:05:00,71.94,71.96,71.9,71.91,16110.0,71.3633,71.3831,71.3236,71.3335,16110.0
2025-05-09 12:10:00,71.91,71.94,71.88,71.93,18382.0,71.3335,71.3633,71.3037,71.3533,18382.0
2025-05-09 12:15:00,71.94,71.97,71.92,71.95,20727.0,71.3633,71.393,71.3434,71.3732,20727.0
2025-05-09 12:20:00,71.95,71.96,71.93,71.95,7859.0,71.3732,71.3831,71.3533,71.3732,7859.0
2025-05-09 12:25:00,71.94,71.94,71.88,71.89,22982.0,71.3633,71.3633,71.3037,71.3137,22982.0
2025-05-09 12:30:00,71.89,71.9,71.86,71.88,7306.0,71.3137,71.3236,71.2839,71.3037,7306.0
2025-05-09 12:35:00,71.88,71.94,71.87,71.89,14751.0,71.3037,71.3633,71.2938,71.3137,14751.0
2025-05-09 12:40:00,71.89,71.9,71.85,71.85,21306.0,71.3137,71.3236,71.274,71.274,21306.0
2025-05-09 12:45:00,71.85,71.85,71.79,71.8,16734.0,71.274,71.274,71.2145,71.2244,16734.0
2025-05-09 12:50:00,71.81,71.84,71.8,71.84,9390.0,71.2343,71.2641,71.2244,71.2641,9390.0
2025-05-09 12:55:00,71.84,71.85,71.78,71.8,20215.0,71.2641,71.274,71.2045,71.2244,20215.0
2025-05-09 13:00:00,71.79,71.79,71.77,71.77,47690.0,71.2145,71.2145,71.1946,71.1946,47690.0
2025-05-09 13:05:00,71.77,71.8,71.74,71.8,6927.0,71.1946,71.2244,71.1649,71.2244,6927.0
2025-05-09 13:10:00,71.81,71.83,71.8,71.8,7736.0,71.2343,71.2541,71.2244,71.2244,7736.0
2025-05-09 13:15:00,71.8,71.86,71.79,71.86,14336.0,71.2244,71.2839,71.2145,71.2839,14336.0
2025-05-09 13:20:00,71.86,71.89,71.75,71.89,182613.0,71.2839,71.3137,71.1748,71.3137,182613.0
2025-05-09 13:25:00,71.89,71.93,71.87,71.9,17861.0,71.3137,71.3533,71.2938,71.3236,17861.0
2025-05-09 13:30:00,71.9,71.91,71.86,71.91,14051.0,71.3236,71.3335,71.2839,71.3335,14051.0
2025-05-09 13:35:00,71.91,71.96,71.91,71.95,27633.0,71.3335,71.3831,71.3335,71.3732,27633.0
2025-05-09 13:40:00,71.95,72.01,71.94,72.01,32859.0,71.3732,71.4327,71.3633,71.4327,32859.0
2025-05-09 13:45:00,72.02,72.02,71.99,72.0,18982.0,71.4426,71.4426,71.4129,71.4228,18982.0
2025-05-09 13:50:00,72.0,72.01,71.97,72.01,28647.0,71.4228,71.4327,71.393,71.4327,28647.0
2025-05-09 13:55:00,72.01,72.04,72.0,72.02,7413.0,71.4327,71.4625,71.4228,71.4426,7413.0
2025-05-09 14:00:00,72.03,72.05,72.02,72.02,11999.0,71.4525,71.4724,71.4426,71.4426,11999.0
2025-05-09 14:05:00,72.02,72.03,72.0,72.01,10906.0,71.4426,71.4525,71.4228,71.4327,10906.0
2025-05-09 14:10:00,72.0,72.02,71.98,72.0,17108.0,71.4228,71.4426,71.4029,71.4228,17108.0
2025-05-09 14:15:00,71.99,72.0,71.93,71.96,7760.0,71.4129,71.4228,71.3533,71.3831,7760.0
2025-05-09 14:20:00,71.96,71.99,71.95,71.98,8477.0,71.3831,71.4129,71.3732,71.4029,8477.0
2025-05-09 14:25:00,71.98,71.99,71.95,71.95,18801.0,71.4029,71.4129,71.3732,71.3732,18801.0
2025-05-09 14:30:00,71.96,72.0,71.94,71.98,26941.0,71.3831,71.4228,71.3633,71.4029,26941.0
2025-05-09 14:35:00,72.0,72.0,71.97,71.98,40736.0,71.4228,71.4228,71.393,71.4029,40736.0
2025-05-09 14:40:00,71.98,71.99,71.95,71.96,12790.0,71.4029,71.4129,71.3732,71.3831,12790.0
2025-05-09 14:45:00,71.96,72.01,71.96,71.99,7548.0,71.3831,71.4327,71.3831,71.4129,7548.0
2025-05-09 14:50:00,72.0,72.02,71.98,71.99,9193.0,71.4228,71.4426,71.4029,71.4129,9193.0
2025-05-09 14:55:00,72.0,72.02,71.99,72.01,8129.0,71.4228,71.4426,71.4129,71.4327,8129.0
2025-05-09 15:00:00,72.01,72.02,72.0,72.02,10320.0,71.4327,71.4426,71.4228,71.4426,10320.0
2025-05-09 15:05:00,72.03,72.05,72.01,72.05,30453.0,71.4525,71.4724,71.4327,71.4724,30453.0
2025-05-09 15:10:00,72.05,72.06,72.0,72.01,24252.0,71.4724,71.4823,71.4228,71.4327,24252.0
2025-05-09 15:15:00,72.03,72.03,72.0,72.02,12680.0,71.4525,71.4525,71.4228,71.4426,12680.0
2025-05-09 15:20:00,72.03,72.03,71.97,71.98,11365.0,71.4525,71.4525,71.393,71.4029,11365.0
2025-05-09 15:25:00,71.98,71.99,71.96,71.97,35230.0,71.4029,71.4129,71.3831,71.393,35230.0
2025-05-09 15:30:00,71.96,71.96,71.9,71.95,42305.0,71.3831,71.3831,71.3236,71.3732,42305.0
2025-05-09 15:35:00,71.96,71.96,71.92,71.93,12716.0,71.3831,71.3831,71.3434,71.3533,12716.0
2025-05-09 15:40:00,71.93,71.96,71.92,71.95,17809.0,71.3533,71.3831,71.3434,71.3732,17809.0
2025-05-09 15:45:00,71.94,71.94,71.9,71.94,38343.0,71.3633,71.3633,71.3236,71.3633,38343.0
2025-05-09 15:50:00,71.94,72.0,71.94,71.99,32132.0,71.3633,71.4228,71.3633,71.4129,32132.0
2025-05-09 15:55:00,71.99,72.01,71.96,72.0,100016.0,71.4129,71.4327,71.3831,71.4228,100016.0
2025-05-12 09:30:00,72.46,72.49,72.34,72.35,73689.0,71.8791,71.9089,71.7601,71.77,73689.0
2025-05-12 09:35:00,72.35,72.36,72.3,72.34,52036.0,71.77,71.7799,71.7204,71.7601,52036.0
2025-05-12 09:40:00,72.34,72.37,72.29,72.31,26529.0,71.7601,71.7898,71.7105,71.7303,26529.0
2025-05-12 09:45:00,72.32,72.35,72.26,72.3,36014.0,71.7402,71.77,71.6807,71.7204,36014.0
2025-05-12 09:50:00,72.31,72.42,72.3,72.39,40337.0,71.7303,71.8394,71.7204,71.8097,40337.0
2025-05-12 09:55:00,72.38,72.39,72.29,72.31,23379.0,71.7997,71.8097,71.7105,71.7303,23379.0
2025-05-12 10:00:00,72.32,72.42,72.28,72.41,41349.0,71.7402,71.8394,71.7005,71.8295,41349.0
2025-05-12 10:05:00,72.42,72.47,72.41,72.45,18936.0,71.8394,71.889,71.8295,71.8692,18936.0
2025-05-12 10:10:00,72.45,72.5,72.44,72.45,21700.0,71.8692,71.9188,71.8593,71.8692,21700.0
2025-05-12 10:15:00,72.47,72.5,72.45,72.49,19352.0,71.889,71.9188,71.8692,71.9089,19352.0
2025-05-12 10:20:00,72.5,72.5,72.4,72.45,45132.0,71.9188,71.9188,71.8196,71.8692,45132.0
2025-05-12 10:25:00,72.44,72.45,72.38,72.41,54425.0,71.8593,71.8692,71.7997,71.8295,54425.0
2025-05-12 10:30:00,72.42,72.42,72.34,72.4,104604.0,71.8394,71.8394,71.7601,71.8196,104604.0
2025-05-12 10:35:00,72.4,72.52,72.38,72.52,40992.0,71.8196,71.9386,71.7997,71.9386,40992.0
2025-05-12 10:40:00,72.52,72.63,72.5,72.63,29209.0,71.9386,72.0477,71.9188,72.0477,29209.0
2025-05-12 10:45:00,72.64,72.67,72.6,72.66,28836.0,72.0577,72.0874,72.018,72.0775,28836.0
2025-05-12 10:50:00,72.67,72.67,72.62,72.66,59748.0,72.0874,72.0874,72.0378,72.0775,59748.0
2025-05-12 10:55:00,72.66,72.67,72.57,72.58,47573.0,72.0775,72.0874,71.9882,71.9981,47573.0
2025-05-12 11:00:00,72.58,72.66,72.57,72.66,41540.0,71.9981,72.0775,71.9882,72.0775,41540.0
2025-05-12 11:05:00,72.66,72.68,72.6,72.61,45418.0,72.0775,72.0973,72.018,72.0279,45418.0
2025-05-12 11:10:00,72.61,72.69,72.61,72.67,25035.0,72.0279,72.1073,72.0279,72.0874,25035.0
2025-05-12 11:15:00,72.67,72.67,72.62,72.65,5622.0,72.0874,72.0874,72.0378,72.0676,5622.0
2025-05-12 11:20:00,72.66,72.7,72.6,72.62,28657.0,72.0775,72.1172,72.018,72.0378,28657.0
2025-05-12 11:25:00,72.64,72.73,72.61,72.72,16733.0,72.0577,72.1469,72.0279,72.137,16733.0
2025-05-12 11:30:00,72.72,72.73,72.7,72.72,33026.0,72.137,72.1469,72.1172,72.137,33026.0
2025-05-12 11:35:00,72.71,72.74,72.69,72.7,12020.0,72.1271,72.1569,72.1073,72.1172,12020.0
2025-05-12 11:40:00,72.7,72.72,72.65,72.68,34367.0,72.1172,72.137,72.0676,72.0973,34367.0
2025-05-12 11:45:00,72.67,72.7,72.64,72.66,25574.0,72.0874,72.1172,72.0577,72.0775,25574.0
2025-05-12 11:50:00,72.66,72.67,72.62,72.65,18091.0,72.0775,72.0874,72.0378,72.0676,18091.0
2025-05-12 11:55:00,72.66,72.68,72.62,72.66,14207.0,72.0775,72.0973,72.0378,72.0775,14207.0
2025-05-12 12:00:00,72.65,72.68,72.62,72.66,33257.0,72.0676,72.0973,72.0378,72.0775,33257.0
2025-05-12 12:05:00,72.66,72.69,72.63,72.65,33527.0,72.0775,72.1073,72.0477,72.0676,33527.0
2025-05-12 12:10:00,72.65,72.65,72.6,72.62,10196.0,72.0676,72.0676,72.018,72.0378,10196.0
2025-05-12 12:15:00,72.6,72.62,72.55,72.56,18381.0,72.018,72.0378,71.9684,71.9783,18381.0
2025-05-12 12:20:00,72.55,72.66,72.54,72.65,6270.0,71.9684,72.0775,71.9585,72.0676,6270.0
2025-05-12 12:25:00,72.65,72.66,72.61,72.61,30862.0,72.0676,72.0775,72.0279,72.0279,30862.0
2025-05-12 12:30:00,72.62,72.65,72.61,72.64,21587.0,72.0378,72.0676,72.0279,72.0577,21587.0
2025-05-12 12:35:00,72.65,72.65,72.62,72.63,19212.0,72.0676,72.0676,72.0378,72.0477,19212.0
2025-05-12 12:40:00,72.62,72.66,72.62,72.66,21509.0,72.0378,72.0775,72.0378,72.0775,21509.0
2025-05-12 12:45:00,72.65,72.67,72.63,72.64,31719.0,72.0676,72.0874,72.0477,72.0577,31719.0
2025-05-12 12:50:00,72.64,72.68,72.63,72.64,19853.0,72.0577,72.0973,72.0477,72.0577,19853.0
2025-05-12 12:55:00,72.64,72.65,72.63,72.65,18345.0,72.0577,72.0676,72.0477,72.0676,18345.0
2025-05-12 13:00:00,72.66,72.68,72.63,72.68,8591.0,72.0775,72.0973,72.0477,72.0973,8591.0
2025-05-12 13:05:00,72.67,72.71,72.67,72.7,20055.0,72.0874,72.1271,72.0874,72.1172,20055.0
2025-05-12 13:10:00,72.7,72.72,72.69,72.7,17458.0,72.1172,72.137,72.1073,72.1172,17458.0
2025-05-12 13:15:00,72.7,72.75,72.68,72.74,9541.0,72.1172,72.1668,72.0973,72.1569,9541.0
2025-05-12 13:20:00,72.73,72.74,72.67,72.7,11270.0,72.1469,72.1569,72.0874,72.1172,11270.0
2025-05-12 13:25:00,72.7,72.71,72.68,72.68,8284.0,72.1172,72.1271,72.0973,72.0973,8284.0
2025-05-12 13:30:00,72.69,72.7,72.67,72.67,16354.0,72.1073,72.1172,72.0874,72.0874,16354.0
2025-05-12 13:35:00,72.66,72.68,72.65,72.67,9552.0,72.0775,72.0973,72.0676,72.0874,9552.0
2025-05-12 13:40:00,72.67,72.69,72.65,72.69,7712.0,72.0874,72.1073,72.0676,72.1073,7712.0
2025-05-12 13:45:00,72.69,72.7,72.67,72.7,5240.0,72.1073,72.1172,72.0874,72.1172,5240.0
2025-05-12 13:50:00,72.7,72.73,72.69,72.73,10472.0,72.1172,72.1469,72.1073,72.1469,10472.0
2025-05-12 13:55:00,72.71,72.73,72.68,72.69,23243.0,72.1271,72.1469,72.0973,72.1073,23243.0
2025-05-12 14:00:00,72.69,72.71,72.68,72.7,15924.0,72.1073,72.1271,72.0973,72.1172,15924.0
2025-05-12 14:05:00,72.7,72.72,72.66,72.67,20810.0,72.1172,72.137,72.0775,72.0874,20810.0
2025-05-12 14:10:00,72.67,72.68,72.63,72.66,3042.0,72.0874,72.0973,72.0477,72.0775,3042.0
2025-05-12 14:15:00,72.66,72.7,72.65,72.7,29192.0,72.0775,72.1172,72.0676,72.1172,29192.0
2025-05-12 14:20:00,72.69,72.71,72.67,72.67,3446.0,72.1073,72.1271,72.0874,72.0874,3446.0
2025-05-12 14:25:00,72.67,72.69,72.66,72.69,6697.0,72.0874,72.1073,72.0775,72.1073,6697.0
2025-05-12 14:30:00,72.68,72.7,72.67,72.7,10620.0,72.0973,72.1172,72.0874,72.1172,10620.0
2025-05-12 14:35:00,72.7,72.73,72.7,72.73,5694.0,72.1172,72.1469,72.1172,72.1469,5694.0
2025-05-12 14:40:00,72.73,72.74,72.72,72.72,3367.0,72.1469,72.1569,72.137,72.137,3367.0
2025-05-12 14:45:00,72.7,72.75,72.7,72.73,19076.0,72.1172,72.1668,72.1172,72.1469,19076.0
2025-05-12 14:50:00,72.73,72.74,72.7,72.73,13032.0,72.1469,72.1569,72.1172,72.1469,13032.0
2025-05-12 14:55:00,72.74,72.74,72.71,72.71,13968.0,72.1569,72.1569,72.1271,72.1271,13968.0
2025-05-12 15:00:00,72.71,72.73,72.69,72.72,10752.0,72.1271,72.1469,72.1073,72.137,10752.0
2025-05-12 15:05:00,72.72,72.73,72.71,72.72,26054.0,72.137,72.1469,72.1271,72.137,26054.0
2025-05-12 15:10:00,72.72,72.72,72.7,72.71,36053.0,72.137,72.137,72.1172,72.1271,36053.0
2025-05-12 15:15:00,72.7,72.74,72.69,72.73,33691.0,72.1172,72.1569,72.1073,72.1469,33691.0
2025-05-12 15:20:00,72.73,72.73,72.69,72.7,5910.0,72.1469,72.1469,72.1073,72.1172,5910.0
2025-05-12 15:25:00,72.7,72.7,72.66,72.67,18102.0,72.1172,72.1172,72.0775,72.0874,18102.0
2025-05-12 15:30:00,72.66,72.69,72.65,72.68,21833.0,72.0775,72.1073,72.0676,72.0973,21833.0
2025-05-12 15:35:00,72.69,72.69,72.66,72.67,5681.0,72.1073,72.1073,72.0775,72.0874,5681.0
2025-05-12 15:40:00,72.66,72.68,72.63,72.66,5195.0,72.0775,72.0973,72.0477,72.0775,5195.0
2025-05-12 15:45:00,72.67,72.7,72.65,72.7,133685.0,72.0874,72.1172,72.0676,72.1172,133685.0
2025-05-12 15:50:00,72.7,72.78,72.68,72.78,61290.0,72.1172,72.1965,72.0973,72.1965,61290.0
2025-05-12 15:55:00,72.78,72.83,72.74,72.8,360481.0,72.1965,72.2461,72.1569,72.2164,360481.0
2025-05-13 09:30:00,71.91,71.97,71.85,71.95,116925.0,71.3335,71.393,71.274,71.3732,116925.0
2025-05-13 09:35:00,71.94,72.01,71.93,72.0,57057.0,71.3633,71.4327,71.3533,71.4228,57057.0
2025-05-13 09:40:00,72.01,72.06,71.99,72.06,42178.0,71.4327,71.4823,71.4129,71.4823,42178.0
2025-05-13 09:45:00,72.06,72.09,72.04,72.06,15505.0,71.4823,71.5121,71.4625,71.4823,15505.0
2025-05-13 09:50:00,72.06,72.08,72.03,72.06,27701.0,71.4823,71.5021,71.4525,71.4823,27701.0
2025-05-13 09:55:00,72.04,72.07,72.02,72.06,56008.0,71.4625,71.4922,71.4426,71.4823,56008.0
2025-05-13 10:00:00,72.06,72.08,72.03,72.06,51715.0,71.4823,71.5021,71.4525,71.4823,51715.0
2025-05-13 10:05:00,72.06,72.08,72.03,72.08,48335.0,71.4823,71.5021,71.4525,71.5021,48335.0
2025-05-13 10:10:00,72.08,72.15,72.06,72.15,59770.0,71.5021,71.5716,71.4823,71.5716,59770.0
2025-05-13 10:15:00,72.14,72.19,72.13,72.15,27312.0,71.5617,71.6113,71.5517,71.5716,27312.0
2025-05-13 10:20:00,72.15,72.16,72.11,72.12,69066.0,71.5716,71.5815,71.5319,71.5418,69066.0
2025-05-13 10:25:00,72.12,72.14,72.08,72.08,45005.0,71.5418,71.5617,71.5021,71.5021,45005.0
2025-05-13 10:30:00,72.08,72.1,72.06,72.07,29086.0,71.5021,71.522,71.4823,71.4922,29086.0
2025-05-13 10:35:00,72.07,72.11,72.06,72.09,31072.0,71.4922,71.5319,71.4823,71.5121,31072.0
2025-05-13 10:40:00,72.09,72.1,72.04,72.06,53851.0,71.5121,71.522,71.4625,71.4823,53851.0
2025-05-13 10:45:00,72.06,72.11,72.03,72.09,50624.0,71.4823,71.5319,71.4525,71.5121,50624.0
2025-05-13 10:50:00,72.08,72.15,72.08,72.12,14558.0,71.5021,71.5716,71.5021,71.5418,14558.0
2025-05-13 10:55:00,72.13,72.15,72.12,72.12,33800.0,71.5517,71.5716,71.5418,71.5418,33800.0
2025-05-13 11:00:00,72.12,72.13,72.1,72.13,55312.0,71.5418,71.5517,71.522,71.5517,55312.0
2025-05-13 11:05:00,72.12,72.18,72.11,72.14,21080.0,71.5418,71.6013,71.5319,71.5617,21080.0
2025-05-13 11:10:00,72.15,72.18,72.14,72.16,16653.0,71.5716,71.6013,71.5617,71.5815,16653.0
2025-05-13 11:15:00,72.16,72.22,72.16,72.22,12844.0,71.5815,71.641,71.5815,71.641,12844.0
2025-05-13 11:20:00,72.22,72.24,72.2,72.24,12114.0,71.641,71.6609,71.6212,71.6609,12114.0
2025-05-13 11:25:00,72.24,72.27,72.24,72.26,49537.0,71.6609,71.6906,71.6609,71.6807,49537.0
2025-05-13 11:30:00,72.25,72.31,72.24,72.3,32204.0,71.6708,71.7303,71.6609,71.7204,32204.0
2025-05-13 11:35:00,72.29,72.3,72.25,72.26,25954.0,71.7105,71.7204,71.6708,71.6807,25954.0
2025-05-13 11:40:00,72.26,72.3,72.26,72.29,26932.0,71.6807,71.7204,71.6807,71.7105,26932.0
2025-05-13 11:45:00,72.3,72.33,72.27,72.27,18737.0,71.7204,71.7501,71.6906,71.6906,18737.0
2025-05-13 11:50:00,72.27,72.29,72.25,72.27,30559.0,71.6906,71.7105,71.6708,71.6906,30559.0
2025-05-13 11:55:00,72.26,72.32,72.26,72.28,36036.0,71.6807,71.7402,71.6807,71.7005,36036.0
2025-05-13 12:00:00,72.28,72.28,72.22,72.23,18174.0,71.7005,71.7005,71.641,71.6509,18174.0
2025-05-13 12:05:00,72.23,72.27,72.23,72.24,19560.0,71.6509,71.6906,71.6509,71.6609,19560.0
2025-05-13 12:10:00,72.25,72.3,72.24,72.28,22442.0,71.6708,71.7204,71.6609,71.7005,22442.0
2025-05-13 12:15:00,72.28,72.29,72.23,72.25,61435.0,71.7005,71.7105,71.6509,71.6708,61435.0
2025-05-13 12:20:00,72.25,72.28,72.23,72.28,71508.0,71.6708,71.7005,71.6509,71.7005,71508.0
2025-05-13 12:25:00,72.29,72.3,72.27,72.28,34859.0,71.7105,71.7204,71.6906,71.7005,34859.0
2025-05-13 12:30:00,72.28,72.34,72.28,72.34,16968.0,71.7005,71.7601,71.7005,71.7601,16968.0
2025-05-13 12:35:00,72.33,72.36,72.31,72.35,67991.0,71.7501,71.7799,71.7303,71.77,67991.0
2025-05-13 12:40:00,72.36,72.42,72.36,72.4,19972.0,71.7799,71.8394,71.7799,71.8196,19972.0
2025-05-13 12:45:00,72.39,72.4,72.36,72.37,29268.0,71.8097,71.8196,71.7799,71.7898,29268.0
2025-05-13 12:50:00,72.37,72.41,72.36,72.4,17912.0,71.7898,71.8295,71.7799,71.8196,17912.0
2025-05-13 12:55:00,72.4,72.4,72.35,72.36,18425.0,71.8196,71.8196,71.77,71.7799,18425.0
2025-05-13 13:00:00,72.36,72.4,72.35,72.4,17513.0,71.7799,71.8196,71.77,71.8196,17513.0
2025-05-13 13:05:00,72.39,72.39,72.33,72.34,14898.0,71.8097,71.8097,71.7501,71.7601,14898.0
2025-05-13 13:10:00,72.33,72.35,72.33,72.34,17908.0,71.7501,71.77,71.7501,71.7601,17908.0
2025-05-13 13:15:00,72.34,72.37,72.34,72.35,16556.0,71.7601,71.7898,71.7601,71.77,16556.0
2025-05-13 13:20:00,72.35,72.37,72.34,72.37,23350.0,71.77,71.7898,71.7601,71.7898,23350.0
2025-05-13 13:25:00,72.36,72.37,72.33,72.36,22097.0,71.7799,71.7898,71.7501,71.7799,22097.0
2025-05-13 13:30:00,72.36,72.42,72.35,72.41,8061.0,71.7799,71.8394,71.77,71.8295,8061.0
2025-05-13 13:35:00,72.41,72.42,72.36,72.37,17590.0,71.8295,71.8394,71.7799,71.7898,17590.0
2025-05-13 13:40:00,72.37,72.39,72.37,72.38,34668.0,71.7898,71.8097,71.7898,71.7997,34668.0
2025-05-13 13:45:00,72.38,72.39,72.37,72.39,25286.0,71.7997,71.8097,71.7898,71.8097,25286.0
2025-05-13 13:50:00,72.39,72.4,72.37,72.38,36243.0,71.8097,71.8196,71.7898,71.7997,36243.0
2025-05-13 13:55:00,72.38,72.38,72.32,72.33,42087.0,71.7997,71.7997,71.7402,71.7501,42087.0
2025-05-13 14:00:00,72.32,72.35,72.29,72.35,37167.0,71.7402,71.77,71.7105,71.77,37167.0
2025-05-13 14:05:00,72.34,72.35,72.33,72.34,22210.0,71.7601,71.77,71.7501,71.7601,22210.0
2025-05-13 14:10:00,72.33,72.37,72.33,72.37,12199.0,71.7501,71.7898,71.7501,71.7898,12199.0
2025-05-13 14:15:00,72.38,72.4,72.35,72.39,15829.0,71.7997,71.8196,71.77,71.8097,15829.0
2025-05-13 14:20:00,72.39,72.41,72.38,72.39,34161.0,71.8097,71.8295,71.7997,71.8097,34161.0
2025-05-13 14:25:00,72.39,72.4,72.34,72.35,23629.0,71.8097,71.8196,71.7601,71.77,23629.0
2025-05-13 14:30:00,72.36,72.38,72.34,72.37,31818.0,71.7799,71.7997,71.7601,71.7898,31818.0
2025-05-13 14:35:00,72.37,72.41,72.36,72.39,30727.0,71.7898,71.8295,71.7799,71.8097,30727.0
2025-05-13 14:40:00,72.38,72.38,72.35,72.36,33218.0,71.7997,71.7997,71.77,71.7799,33218.0
2025-05-13 14:45:00,72.36,72.37,72.34,72.36,41397.0,71.7799,71.7898,71.7601,71.7799,41397.0
2025-05-13 14:50:00,72.35,72.39,72.34,72.39,39712.0,71.77,71.8097,71.7601,71.8097,39712.0
2025-05-13 14:55:00,72.39,72.44,72.37,72.44,39780.0,71.8097,71.8593,71.7898,71.8593,39780.0
2025-05-13 15:00:00,72.44,72.44,72.41,72.42,100961.0,71.8593,71.8593,71.8295,71.8394,100961.0
2025-05-13 15:05:00,72.42,72.43,72.39,72.4,87201.0,71.8394,71.8493,71.8097,71.8196,87201.0
2025-05-13 15:10:00,72.4,72.44,72.4,72.44,31296.0,71.8196,71.8593,71.8196,71.8593,31296.0
2025-05-13 15:15:00,72.43,72.44,72.41,72.43,33336.0,71.8493,71.8593,71.8295,71.8493,33336.0
2025-05-13 15:20:00,72.42,72.43,72.4,72.42,39553.0,71.8394,71.8493,71.8196,71.8394,39553.0
2025-05-13 15:25:00,72.43,72.46,72.42,72.45,31045.0,71.8493,71.8791,71.8394,71.8692,31045.0
2025-05-13 15:30:00,72.45,72.47,72.44,72.45,40293.0,71.8692,71.889,71.8593,71.8692,40293.0
2025-05-13 15:35:00,72.45,72.48,72.45,72.47,45658.0,71.8692,71.8989,71.8692,71.889,45658.0
2025-05-13 15:40:00,72.47,72.47,72.41,72.41,109772.0,71.889,71.889,71.8295,71.8295,109772.0
2025-05-13 15:45:00,72.42,72.42,72.36,72.37,66978.0,71.8394,71.8394,71.7799,71.7898,66978.0
2025-05-13 15:50:00,72.37,72.4,72.28,72.28,176654.0,71.7898,71.8196,71.7005,71.7005,176654.0
2025-05-13 15:55:00,72.28,72.3,72.23,72.23,270926.0,71.7005,71.7204,71.6509,71.6509,270926.0
2025-05-14 09:30:00,72.38,72.42,72.26,72.27,86883.0,71.7997,71.8394,71.6807,71.6906,86883.0
2025-05-14 09:35:00,72.28,72.31,72.26,72.28,75283.0,71.7005,71.7303,71.6807,71.7005,75283.0
2025-05-14 09:40:00,72.29,72.31,72.23,72.23,48062.0,71.7105,71.7303,71.6509,71.6509,48062.0
2025-05-14 09:45:00,72.24,72.27,72.18,72.21,27582.0,71.6609,71.6906,71.6013,71.6311,27582.0
2025-05-14 09:50:00,72.22,72.22,72.16,72.18,28866.0,71.641,71.641,71.5815,71.6013,28866.0
2025-05-14 09:55:00,72.18,72.18,72.06,72.17,60684.0,71.6013,71.6013,71.4823,71.5914,60684.0
2025-05-14 10:00:00,72.18,72.18,72.12,72.14,108548.0,71.6013,71.6013,71.5418,71.5617,108548.0
2025-05-14 10:05:00,72.15,72.18,72.11,72.12,132128.0,71.5716,71.6013,71.5319,71.5418,132128.0
2025-05-14 10:10:00,72.11,72.11,72.04,72.08,108566.0,71.5319,71.5319,71.4625,71.5021,108566.0
2025-05-14 10:15:00,72.07,72.07,71.99,71.99,42236.0,71.4922,71.4922,71.4129,71.4129,42236.0
2025-05-14 10:20:00,71.98,72.04,71.96,72.0,47912.0,71.4029,71.4625,71.3831,71.4228,47912.0
2025-05-14 10:25:00,72.01,72.05,72.0,72.03,177226.0,71.4327,71.4724,71.4228,71.4525,177226.0
2025-05-14 10:30:00,72.03,72.03,71.9,71.93,437037.0,71.4525,71.4525,71.3236,71.3533,437037.0
2025-05-14 10:35:00,71.94,71.95,71.87,71.89,389846.0,71.3633,71.3732,71.2938,71.3137,389846.0
2025-05-14 10:40:00,71.88,71.9,71.83,71.83,314164.0,71.3037,71.3236,71.2541,71.2541,314164.0
2025-05-14 10:45:00,71.83,71.88,71.81,71.88,338518.0,71.2541,71.3037,71.2343,71.3037,338518.0
2025-05-14 10:50:00,71.87,71.88,71.78,71.81,344194.0,71.2938,71.3037,71.2045,71.2343,344194.0
2025-05-14 10:55:00,71.8,71.83,71.75,71.76,435378.0,71.2244,71.2541,71.1748,71.1847,435378.0
2025-05-14 11:00:00,71.76,71.77,71.58,71.6,370746.0,71.1847,71.1946,71.0062,71.026,370746.0
2025-05-14 11:05:00,71.59,71.61,71.56,71.59,376501.0,71.0161,71.0359,70.9863,71.0161,376501.0
2025-05-14 11:10:00,71.59,71.6,71.56,71.57,410274.0,71.0161,71.026,70.9863,70.9962,410274.0
2025-05-14 11:15:00,71.56,71.58,71.5,71.52,413960.0,70.9863,71.0062,70.9268,70.9466,413960.0
2025-05-14 11:20:00,71.52,71.59,71.5,71.57,351134.0,70.9466,71.0161,70.9268,70.9962,351134.0
2025-05-14 11:25:00,71.56,71.6,71.55,71.58,425663.0,70.9863,71.026,70.9764,71.0062,425663.0
2025-05-14 11:30:00,71.58,71.65,71.54,71.56,408118.0,71.0062,71.0756,70.9665,70.9863,408118.0
2025-05-14 11:35:00,71.56,71.56,71.49,71.51,394967.0,70.9863,70.9863,70.9169,70.9367,394967.0
2025-05-14 11:40:00,71.51,71.55,71.48,71.52,340691.0,70.9367,70.9764,70.907,70.9466,340691.0
2025-05-14 11:45:00,71.52,71.58,71.52,71.53,412196.0,70.9466,71.0062,70.9466,70.9566,412196.0
2025-05-14 11:50:00,71.52,71.56,71.5,71.51,356691.0,70.9466,70.9863,70.9268,70.9367,356691.0
2025-05-14 11:55:00,71.51,71.54,71.49,71.53,388442.0,70.9367,70.9665,70.9169,70.9566,388442.0
2025-05-14 12:00:00,71.53,71.59,71.51,71.59,326040.0,70.9566,71.0161,70.9367,71.0161,326040.0
2025-05-14 12:05:00,71.59,71.61,71.56,71.56,321159.0,71.0161,71.0359,70.9863,70.9863,321159.0
2025-05-14 12:10:00,71.56,71.58,71.52,71.53,428987.0,70.9863,71.0062,70.9466,70.9566,428987.0
2025-05-14 12:15:00,71.53,71.56,71.52,71.53,369211.0,70.9566,70.9863,70.9466,70.9566,369211.0
2025-05-14 12:20:00,71.53,71.57,71.52,71.53,371931.0,70.9566,70.9962,70.9466,70.9566,371931.0
2025-05-14 12:25:00,71.53,71.55,71.51,71.53,315108.0,70.9566,70.9764,70.9367,70.9566,315108.0
2025-05-14 12:30:00,71.53,71.59,71.51,71.59,341660.0,70.9566,71.0161,70.9367,71.0161,341660.0
2025-05-14 12:35:00,71.59,71.6,71.51,71.53,378670.0,71.0161,71.026,70.9367,70.9566,378670.0
2025-05-14 12:40:00,71.53,71.54,71.31,71.38,718732.0,70.9566,70.9665,70.7383,70.8078,718732.0
2025-05-14 12:45:00,71.38,71.41,71.36,71.4,344329.0,70.8078,70.8375,70.7879,70.8276,344329.0
2025-05-14 12:50:00,71.4,71.47,71.39,71.45,334558.0,70.8276,70.897,70.8177,70.8772,334558.0
2025-05-14 12:55:00,71.45,71.5,71.45,71.5,385038.0,70.8772,70.9268,70.8772,70.9268,385038.0
2025-05-14 13:00:00,71.49,71.52,71.47,71.5,415087.0,70.9169,70.9466,70.897,70.9268,415087.0
2025-05-14 13:05:00,71.5,71.52,71.47,71.51,321871.0,70.9268,70.9466,70.897,70.9367,321871.0
2025-05-14 13:10:00,71.51,71.52,71.44,71.48,420235.0,70.9367,70.9466,70.8673,70.907,420235.0
2025-05-14 13:15:00,71.48,71.48,71.41,71.42,327825.0,70.907,70.907,70.8375,70.8474,327825.0
2025-05-14 13:20:00,71.42,71.43,71.33,71.38,343857.0,70.8474,70.8574,70.7582,70.8078,343857.0
2025-05-14 13:25:00,71.38,71.49,71.36,71.48,325239.0,70.8078,70.9169,70.7879,70.907,325239.0
2025-05-14 13:30:00,71.49,71.53,71.47,71.47,151250.0,70.9169,70.9566,70.897,70.897,151250.0
2025-05-14 13:35:00,71.46,71.49,71.45,71.48,141437.0,70.8871,70.9169,70.8772,70.907,141437.0
2025-05-14 13:40:00,71.48,71.52,71.47,71.48,42356.0,70.907,70.9466,70.897,70.907,42356.0
2025-05-14 13:45:00,71.47,71.48,71.44,71.45,34217.0,70.897,70.907,70.8673,70.8772,34217.0
2025-05-14 13:50:00,71.45,71.5,71.44,71.49,35279.0,70.8772,70.9268,70.8673,70.9169,35279.0
2025-05-14 13:55:00,71.5,71.53,71.49,71.53,31390.0,70.9268,70.9566,70.9169,70.9566,31390.0
2025-05-14 14:00:00,71.53,71.55,71.48,71.5,60017.0,70.9566,70.9764,70.907,70.9268,60017.0
2025-05-14 14:05:00,71.51,71.53,71.48,71.48,25181.0,70.9367,70.9566,70.907,70.907,25181.0
2025-05-14 14:10:00,71.48,71.49,71.45,71.45,55683.0,70.907,70.9169,70.8772,70.8772,55683.0
2025-05-14 14:15:00,71.45,71.51,71.44,71.5,78237.0,70.8772,70.9367,70.8673,70.9268,78237.0
2025-05-14 14:20:00,71.51,71.52,71.47,71.48,72578.0,70.9367,70.9466,70.897,70.907,72578.0
2025-05-14 14:25:00,71.48,71.49,71.42,71.43,21367.0,70.907,70.9169,70.8474,70.8574,21367.0
2025-05-14 14:30:00,71.44,71.52,71.44,71.51,67440.0,70.8673,70.9466,70.8673,70.9367,67440.0
2025-05-14 14:35:00,71.51,71.52,71.45,71.47,58683.0,70.9367,70.9466,70.8772,70.897,58683.0
2025-05-14 14:40:00,71.48,71.52,71.47,71.51,18257.0,70.907,70.9466,70.897,70.9367,18257.0
2025-05-14 14:45:00,71.51,71.51,71.46,71.48,36267.0,70.9367,70.9367,70.8871,70.907,36267.0
2025-05-14 14:50:00,71.47,71.53,71.46,71.52,18863.0,70.897,70.9566,70.8871,70.9466,18863.0
2025-05-14 14:55:00,71.52,71.52,71.48,71.5,49642.0,70.9466,70.9466,70.907,70.9268,49642.0
2025-05-14 15:00:00,71.5,71.51,71.45,71.46,61512.0,70.9268,70.9367,70.8772,70.8871,61512.0
2025-05-14 15:05:00,71.46,71.51,71.46,71.5,24983.0,70.8871,70.9367,70.8871,70.9268,24983.0
2025-05-14 15:10:00,71.51,71.57,71.5,71.55,33228.0,70.9367,70.9962,70.9268,70.9764,33228.0
2025-05-14 15:15:00,71.54,71.57,71.54,71.55,13010.0,70.9665,70.9962,70.9665,70.9764,13010.0
2025-05-14 15:20:00,71.55,71.55,71.48,71.48,29335.0,70.9764,70.9764,70.907,70.907,29335.0
2025-05-14 15:25:00,71.48,71.51,71.47,71.5,44286.0,70.907,70.9367,70.897,70.9268,44286.0
2025-05-14 15:30:00,71.49,71.52,71.48,71.51,25497.0,70.9169,70.9466,70.907,70.9367,25497.0
2025-05-14 15:35:00,71.51,71.53,71.47,71.48,27629.0,70.9367,70.9566,70.897,70.907,27629.0
2025-05-14 15:40:00,71.48,71.5,71.43,71.44,182650.0,70.907,70.9268,70.8574,70.8673,182650.0
2025-05-14 15:45:00,71.44,71.44,71.41,71.44,207948.0,70.8673,70.8673,70.8375,70.8673,207948.0
2025-05-14 15:50:00,71.44,71.49,71.43,71.45,75908.0,70.8673,70.9169,70.8574,70.8772,75908.0
2025-05-14 15:55:00,71.45,71.47,71.43,71.46,272081.0,70.8772,70.897,70.8574,70.8871,272081.0
2025-05-15 09:30:00,72.05,72.09,72.0,72.03,118734.0,71.4724,71.5121,71.4228,71.4525,118734.0
2025-05-15 09:35:00,72.02,72.05,71.98,72.01,96501.0,71.4426,71.4724,71.4029,71.4327,96501.0
2025-05-15 09:40:00,72.02,72.05,71.99,72.05,93019.0,71.4426,71.4724,71.4129,71.4724,93019.0
2025-05-15 09:45:00,72.04,72.04,71.94,71.94,66673.0,71.4625,71.4625,71.3633,71.3633,66673.0
2025-05-15 09:50:00,71.95,72.02,71.94,72.01,24784.0,71.3732,71.4426,71.3633,71.4327,24784.0
2025-05-15 09:55:00,72.0,72.04,71.99,72.02,77766.0,71.4228,71.4625,71.4129,71.4426,77766.0
2025-05-15 10:00:00,72.02,72.08,72.02,72.06,125552.0,71.4426,71.5021,71.4426,71.4823,125552.0
2025-05-15 10:05:00,72.07,72.13,72.05,72.12,61235.0,71.4922,71.5517,71.4724,71.5418,61235.0
2025-05-15 10:10:00,72.11,72.11,72.06,72.08,34980.0,71.5319,71.5319,71.4823,71.5021,34980.0
2025-05-15 10:15:00,72.09,72.1,72.05,72.08,57464.0,71.5121,71.522,71.4724,71.5021,57464.0
2025-05-15 10:20:00,72.08,72.09,72.04,72.07,45047.0,71.5021,71.5121,71.4625,71.4922,45047.0
2025-05-15 10:25:00,72.07,72.07,72.01,72.02,204446.0,71.4922,71.4922,71.4327,71.4426,204446.0
2025-05-15 10:30:00,72.02,72.02,71.94,71.95,27474.0,71.4426,71.4426,71.3633,71.3732,27474.0
2025-05-15 10:35:00,71.94,71.94,71.91,71.93,10867.0,71.3633,71.3633,71.3335,71.3533,10867.0
2025-05-15 10:40:00,71.93,71.94,71.9,71.92,40999.0,71.3533,71.3633,71.3236,71.3434,40999.0
2025-05-15 10:45:00,71.91,71.98,71.91,71.92,145076.0,71.3335,71.4029,71.3335,71.3434,145076.0
2025-05-15 10:50:00,71.92,72.0,71.9,71.98,91128.0,71.3434,71.4228,71.3236,71.4029,91128.0
2025-05-15 10:55:00,71.98,72.03,71.96,72.01,74337.0,71.4029,71.4525,71.3831,71.4327,74337.0
2025-05-15 11:00:00,72.0,72.03,71.98,72.02,36871.0,71.4228,71.4525,71.4029,71.4426,36871.0
2025-05-15 11:05:00,72.02,72.03,72.0,72.03,26309.0,71.4426,71.4525,71.4228,71.4525,26309.0
2025-05-15 11:10:00,72.03,72.07,72.02,72.06,21705.0,71.4525,71.4922,71.4426,71.4823,21705.0
2025-05-15 11:15:00,72.06,72.13,72.06,72.11,28116.0,71.4823,71.5517,71.4823,71.5319,28116.0
2025-05-15 11:20:00,72.1,72.17,72.09,72.14,70282.0,71.522,71.5914,71.5121,71.5617,70282.0
2025-05-15 11:25:00,72.14,72.15,72.1,72.14,22387.0,71.5617,71.5716,71.522,71.5617,22387.0
2025-05-15 11:30:00,72.13,72.16,72.12,72.14,26617.0,71.5517,71.5815,71.5418,71.5617,26617.0
2025-05-15 11:35:00,72.14,72.16,72.11,72.15,29190.0,71.5617,71.5815,71.5319,71.5716,29190.0
2025-05-15 11:40:00,72.16,72.18,72.13,72.17,45347.0,71.5815,71.6013,71.5517,71.5914,45347.0
2025-05-15 11:45:00,72.17,72.21,72.17,72.2,21162.0,71.5914,71.6311,71.5914,71.6212,21162.0
2025-05-15 11:50:00,72.19,72.2,72.16,72.16,40047.0,71.6113,71.6212,71.5815,71.5815,40047.0
2025-05-15 11:55:00,72.17,72.25,72.16,72.23,26841.0,71.5914,71.6708,71.5815,71.6509,26841.0
2025-05-15 12:00:00,72.23,72.24,72.19,72.22,27575.0,71.6509,71.6609,71.6113,71.641,27575.0
2025-05-15 12:05:00,72.21,72.26,72.21,72.26,29812.0,71.6311,71.6807,71.6311,71.6807,29812.0
2025-05-15 12:10:00,72.25,72.25,72.19,72.19,11834.0,71.6708,71.6708,71.6113,71.6113,11834.0
2025-05-15 12:15:00,72.21,72.22,72.2,72.2,16174.0,71.6311,71.641,71.6212,71.6212,16174.0
2025-05-15 12:20:00,72.21,72.22,72.18,72.2,40756.0,71.6311,71.641,71.6013,71.6212,40756.0
2025-05-15 12:25:00,72.19,72.2,72.16,72.2,29613.0,71.6113,71.6212,71.5815,71.6212,29613.0
2025-05-15 12:30:00,72.2,72.2,72.16,72.19,27491.0,71.6212,71.6212,71.5815,71.6113,27491.0
2025-05-15 12:35:00,72.19,72.25,72.18,72.25,16274.0,71.6113,71.6708,71.6013,71.6708,16274.0
2025-05-15 12:40:00,72.24,72.24,72.21,72.23,11540.0,71.6609,71.6609,71.6311,71.6509,11540.0
2025-05-15 12:45:00,72.23,72.25,72.22,72.25,28621.0,71.6509,71.6708,71.641,71.6708,28621.0
2025-05-15 12:50:00,72.25,72.27,72.24,72.25,13205.0,71.6708,71.6906,71.6609,71.6708,13205.0
2025-05-15 12:55:00,72.25,72.3,72.24,72.3,14333.0,71.6708,71.7204,71.6609,71.7204,14333.0
2025-05-15 13:00:00,72.3,72.34,72.28,72.33,17688.0,71.7204,71.7601,71.7005,71.7501,17688.0
2025-05-15 13:05:00,72.33,72.34,72.29,72.29,26498.0,71.7501,71.7601,71.7105,71.7105,26498.0
2025-05-15 13:10:00,72.3,72.3,72.26,72.29,38766.0,71.7204,71.7204,71.6807,71.7105,38766.0
2025-05-15 13:15:00,72.29,72.3,72.26,72.3,14709.0,71.7105,71.7204,71.6807,71.7204,14709.0
2025-05-15 13:20:00,72.3,72.32,72.28,72.3,37596.0,71.7204,71.7402,71.7005,71.7204,37596.0
2025-05-15 13:25:00,72.3,72.31,72.27,72.3,18970.0,71.7204,71.7303,71.6906,71.7204,18970.0
2025-05-15 13:30:00,72.29,72.3,72.25,72.25,24297.0,71.7105,71.7204,71.6708,71.6708,24297.0
2025-05-15 13:35:00,72.25,72.27,72.24,72.25,25600.0,71.6708,71.6906,71.6609,71.6708,25600.0
2025-05-15 13:40:00,72.26,72.26,72.24,72.25,14156.0,71.6807,71.6807,71.6609,71.6708,14156.0
2025-05-15 13:45:00,72.26,72.27,72.21,72.22,27227.0,71.6807,71.6906,71.6311,71.641,27227.0
2025-05-15 13:50:00,72.21,72.24,72.2,72.2,23957.0,71.6311,71.6609,71.6212,71.6212,23957.0
2025-05-15 13:55:00,72.2,72.21,72.17,72.17,20639.0,71.6212,71.6311,71.5914,71.5914,20639.0
2025-05-15 14:00:00,72.17,72.21,72.16,72.18,24211.0,71.5914,71.6311,71.5815,71.6013,24211.0
2025-05-15 14:05:00,72.18,72.2,72.16,72.18,25641.0,71.6013,71.6212,71.5815,71.6013,25641.0
2025-05-15 14:10:00,72.18,72.19,72.17,72.17,11021.0,71.6013,71.6113,71.5914,71.5914,11021.0
2025-05-15 14:15:00,72.17,72.18,72.14,72.15,45959.0,71.5914,71.6013,71.5617,71.5716,45959.0
2025-05-15 14:20:00,72.15,72.16,72.13,72.16,25985.0,71.5716,71.5815,71.5517,71.5815,25985.0
2025-05-15 14:25:00,72.16,72.17,72.14,72.15,34959.0,71.5815,71.5914,71.5617,71.5716,34959.0
2025-05-15 14:30:00,72.15,72.18,72.13,72.17,47337.0,71.5716,71.6013,71.5517,71.5914,47337.0
2025-05-15 14:35:00,72.17,72.19,72.15,72.19,24889.0,71.5914,71.6113,71.5716,71.6113,24889.0
2025-05-15 14:40:00,72.2,72.22,72.19,72.19,26633.0,71.6212,71.641,71.6113,71.6113,26633.0
2025-05-15 14:45:00,72.19,72.2,72.16,72.19,58535.0,71.6113,71.6212,71.5815,71.6113,58535.0
2025-05-15 14:50:00,72.18,72.2,72.16,72.19,50114.0,71.6013,71.6212,71.5815,71.6113,50114.0
2025-05-15 14:55:00,72.18,72.21,72.17,72.17,54789.0,71.6013,71.6311,71.5914,71.5914,54789.0
2025-05-15 15:00:00,72.17,72.2,72.16,72.17,96803.0,71.5914,71.6212,71.5815,71.5914,96803.0
2025-05-15 15:05:00,72.17,72.19,72.14,72.15,28827.0,71.5914,71.6113,71.5617,71.5716,28827.0
2025-05-15 15:10:00,72.14,72.18,72.13,72.16,82079.0,71.5617,71.6013,71.5517,71.5815,82079.0
2025-05-15 15:15:00,72.16,72.21,72.15,72.18,56832.0,71.5815,71.6311,71.5716,71.6013,56832.0
2025-05-15 15:20:00,72.18,72.18,72.15,72.16,70884.0,71.6013,71.6013,71.5716,71.5815,70884.0
2025-05-15 15:25:00,72.16,72.17,72.11,72.15,100506.0,71.5815,71.5914,71.5319,71.5716,100506.0
2025-05-15 15:30:00,72.15,72.18,72.15,72.17,78499.0,71.5716,71.6013,71.5716,71.5914,78499.0
2025-05-15 15:35:00,72.17,72.19,72.16,72.17,56628.0,71.5914,71.6113,71.5815,71.5914,56628.0
2025-05-15 15:40:00,72.16,72.23,72.16,72.21,54331.0,71.5815,71.6509,71.5815,71.6311,54331.0
2025-05-15 15:45:00,72.2,72.27,72.19,72.24,115780.0,71.6212,71.6906,71.6113,71.6609,115780.0
2025-05-15 15:50:00,72.25,72.31,72.24,72.27,158085.0,71.6708,71.7303,71.6609,71.6906,158085.0
2025-05-15 15:55:00,72.28,72.33,72.25,72.31,370438.0,71.7005,71.7501,71.6708,71.7303,370438.0
2025-05-16 09:30:00,72.3,72.32,72.23,72.24,108814.0,71.7204,71.7402,71.6509,71.6609,108814.0
2025-05-16 09:35:00,72.25,72.32,72.25,72.3,22641.0,71.6708,71.7402,71.6708,71.7204,22641.0
2025-05-16 09:40:00,72.31,72.33,72.29,72.31,32262.0,71.7303,71.7501,71.7105,71.7303,32262.0
2025-05-16 09:45:00,72.32,72.34,72.31,72.34,14076.0,71.7402,71.7601,71.7303,71.7601,14076.0
2025-05-16 09:50:00,72.36,72.39,72.36,72.37,14080.0,71.7799,71.8097,71.7799,71.7898,14080.0
2025-05-16 09:55:00,72.38,72.41,72.37,72.39,19376.0,71.7997,71.8295,71.7898,71.8097,19376.0
2025-05-16 10:00:00,72.4,72.43,72.31,72.43,85825.0,71.8196,71.8493,71.7303,71.8493,85825.0
2025-05-16 10:05:00,72.42,72.42,72.35,72.37,24575.0,71.8394,71.8394,71.77,71.7898,24575.0
2025-05-16 10:10:00,72.37,72.39,72.33,72.39,13869.0,71.7898,71.8097,71.7501,71.8097,13869.0
2025-05-16 10:15:00,72.4,72.41,72.38,72.4,72891.0,71.8196,71.8295,71.7997,71.8196,72891.0
2025-05-16 10:20:00,72.41,72.41,72.38,72.4,8399.0,71.8295,71.8295,71.7997,71.8196,8399.0
2025-05-16 10:25:00,72.39,72.4,72.32,72.33,23321.0,71.8097,71.8196,71.7402,71.7501,23321.0
2025-05-16 10:30:00,72.32,72.36,72.32,72.34,36117.0,71.7402,71.7799,71.7402,71.7601,36117.0
2025-05-16 10:35:00,72.34,72.34,72.27,72.28,22719.0,71.7601,71.7601,71.6906,71.7005,22719.0
2025-05-16 10:40:00,72.28,72.28,72.15,72.15,22922.0,71.7005,71.7005,71.5716,71.5716,22922.0
2025-05-16 10:45:00,72.15,72.21,72.14,72.2,32364.0,71.5716,71.6311,71.5617,71.6212,32364.0
2025-05-16 10:50:00,72.21,72.24,72.19,72.23,54847.0,71.6311,71.6609,71.6113,71.6509,54847.0
2025-05-16 10:55:00,72.24,72.27,72.23,72.26,12498.0,71.6609,71.6906,71.6509,71.6807,12498.0
2025-05-16 11:00:00,72.27,72.3,72.27,72.27,17978.0,71.6906,71.7204,71.6906,71.6906,17978.0
2025-05-16 11:05:00,72.28,72.3,72.23,72.23,10744.0,71.7005,71.7204,71.6509,71.6509,10744.0
2025-05-16 11:10:00,72.23,72.29,72.23,72.28,15302.0,71.6509,71.7105,71.6509,71.7005,15302.0
2025-05-16 11:15:00,72.29,72.29,72.25,72.27,7742.0,71.7105,71.7105,71.6708,71.6906,7742.0
2025-05-16 11:20:00,72.26,72.27,72.22,72.23,8535.0,71.6807,71.6906,71.641,71.6509,8535.0
2025-05-16 11:25:00,72.23,72.28,72.22,72.28,7165.0,71.6509,71.7005,71.641,71.7005,7165.0
2025-05-16 11:30:00,72.27,72.3,72.26,72.3,19786.0,71.6906,71.7204,71.6807,71.7204,19786.0
2025-05-16 11:35:00,72.3,72.32,72.3,72.31,11960.0,71.7204,71.7402,71.7204,71.7303,11960.0
2025-05-16 11:40:00,72.31,72.32,72.29,72.32,14005.0,71.7303,71.7402,71.7105,71.7402,14005.0
2025-05-16 11:45:00,72.32,72.34,72.29,72.31,32292.0,71.7402,71.7601,71.7105,71.7303,32292.0
2025-05-16 11:50:00,72.31,72.32,72.27,72.31,38023.0,71.7303,71.7402,71.6906,71.7303,38023.0
2025-05-16 11:55:00,72.31,72.31,72.28,72.29,6263.0,71.7303,71.7303,71.7005,71.7105,6263.0
2025-05-16 12:00:00,72.29,72.37,72.29,72.33,19366.0,71.7105,71.7898,71.7105,71.7501,19366.0
2025-05-16 12:05:00,72.33,72.33,72.3,72.31,11946.0,71.7501,71.7501,71.7204,71.7303,11946.0
2025-05-16 12:10:00,72.31,72.34,72.3,72.33,5694.0,71.7303,71.7601,71.7204,71.7501,5694.0
2025-05-16 12:15:00,72.33,72.36,72.33,72.34,5373.0,71.7501,71.7799,71.7501,71.7601,5373.0
2025-05-16 12:20:00,72.34,72.36,72.33,72.35,24951.0,71.7601,71.7799,71.7501,71.77,24951.0
2025-05-16 12:25:00,72.36,72.38,72.36,72.38,5708.0,71.7799,71.7997,71.7799,71.7997,5708.0
2025-05-16 12:30:00,72.37,72.4,72.36,72.37,4709.0,71.7898,71.8196,71.7799,71.7898,4709.0
2025-05-16 12:35:00,72.38,72.39,72.38,72.39,2864.0,71.7997,71.8097,71.7997,71.8097,2864.0
2025-05-16 12:40:00,72.4,72.41,72.38,72.39,11910.0,71.8196,71.8295,71.7997,71.8097,11910.0
2025-05-16 12:45:00,72.4,72.41,72.37,72.37,6351.0,71.8196,71.8295,71.7898,71.7898,6351.0
2025-05-16 12:50:00,72.37,72.41,72.37,72.4,9090.0,71.7898,71.8295,71.7898,71.8196,9090.0
2025-05-16 12:55:00,72.4,72.41,72.39,72.4,15357.0,71.8196,71.8295,71.8097,71.8196,15357.0
2025-05-16 13:00:00,72.4,72.43,72.38,72.43,6389.0,71.8196,71.8493,71.7997,71.8493,6389.0
2025-05-16 13:05:00,72.43,72.44,72.42,72.43,4705.0,71.8493,71.8593,71.8394,71.8493,4705.0
2025-05-16 13:10:00,72.43,72.44,72.41,72.42,8805.0,71.8493,71.8593,71.8295,71.8394,8805.0
2025-05-16 13:15:00,72.44,72.47,72.43,72.46,38860.0,71.8593,71.889,71.8493,71.8791,38860.0
2025-05-16 13:20:00,72.45,72.49,72.44,72.48,17355.0,71.8692,71.9089,71.8593,71.8989,17355.0
2025-05-16 13:25:00,72.48,72.5,72.48,72.5,14999.0,71.8989,71.9188,71.8989,71.9188,14999.0
2025-05-16 13:30:00,72.49,72.5,72.48,72.48,13391.0,71.9089,71.9188,71.8989,71.8989,13391.0
2025-05-16 13:35:00,72.49,72.5,72.45,72.46,4517.0,71.9089,71.9188,71.8692,71.8791,4517.0
2025-05-16 13:40:00,72.44,72.47,72.44,72.44,9917.0,71.8593,71.889,71.8593,71.8593,9917.0
2025-05-16 13:45:00,72.45,72.48,72.45,72.45,2847.0,71.8692,71.8989,71.8692,71.8692,2847.0
2025-05-16 13:50:00,72.46,72.46,72.42,72.42,6201.0,71.8791,71.8791,71.8394,71.8394,6201.0
2025-05-16 13:55:00,72.42,72.43,72.4,72.42,17048.0,71.8394,71.8493,71.8196,71.8394,17048.0
2025-05-16 14:00:00,72.42,72.45,72.42,72.45,12803.0,71.8394,71.8692,71.8394,71.8692,12803.0
2025-05-16 14:05:00,72.45,72.46,72.42,72.44,24393.0,71.8692,71.8791,71.8394,71.8593,24393.0
2025-05-16 14:10:00,72.44,72.47,72.43,72.47,24507.0,71.8593,71.889,71.8493,71.889,24507.0
2025-05-16 14:15:00,72.47,72.47,72.45,72.47,15831.0,71.889,71.889,71.8692,71.889,15831.0
2025-05-16 14:20:00,72.47,72.49,72.47,72.48,10502.0,71.889,71.9089,71.889,71.8989,10502.0
2025-05-16 14:25:00,72.48,72.49,72.47,72.47,20027.0,71.8989,71.9089,71.889,71.889,20027.0
2025-05-16 14:30:00,72.47,72.48,72.45,72.47,16290.0,71.889,71.8989,71.8692,71.889,16290.0
2025-05-16 14:35:00,72.47,72.47,72.46,72.46,16005.0,71.889,71.889,71.8791,71.8791,16005.0
2025-05-16 14:40:00,72.46,72.48,72.46,72.48,11857.0,71.8791,71.8989,71.8791,71.8989,11857.0
2025-05-16 14:45:00,72.5,72.5,72.48,72.5,7753.0,71.9188,71.9188,71.8989,71.9188,7753.0
2025-05-16 14:50:00,72.48,72.49,72.48,72.49,6815.0,71.8989,71.9089,71.8989,71.9089,6815.0
2025-05-16 14:55:00,72.48,72.5,72.47,72.48,10788.0,71.8989,71.9188,71.889,71.8989,10788.0
2025-05-16 15:00:00,72.48,72.51,72.48,72.5,10698.0,71.8989,71.9287,71.8989,71.9188,10698.0
2025-05-16 15:05:00,72.5,72.54,72.5,72.52,19332.0,71.9188,71.9585,71.9188,71.9386,19332.0
2025-05-16 15:10:00,72.52,72.52,72.49,72.51,9507.0,71.9386,71.9386,71.9089,71.9287,9507.0
2025-05-16 15:15:00,72.51,72.52,72.49,72.52,22936.0,71.9287,71.9386,71.9089,71.9386,22936.0
2025-05-16 15:20:00,72.52,72.52,72.5,72.51,8012.0,71.9386,71.9386,71.9188,71.9287,8012.0
2025-05-16 15:25:00,72.51,72.52,72.5,72.51,11784.0,71.9287,71.9386,71.9188,71.9287,11784.0
2025-05-16 15:30:00,72.51,72.52,72.5,72.51,23234.0,71.9287,71.9386,71.9188,71.9287,23234.0
2025-05-16 15:35:00,72.51,72.52,72.5,72.51,24636.0,71.9287,71.9386,71.9188,71.9287,24636.0
2025-05-16 15:40:00,72.5,72.52,72.49,72.52,21784.0,71.9188,71.9386,71.9089,71.9386,21784.0
2025-05-16 15:45:00,72.51,72.52,72.48,72.5,56016.0,71.9287,71.9386,71.8989,71.9188,56016.0
2025-05-16 15:50:00,72.49,72.52,72.48,72.52,55432.0,71.9089,71.9386,71.8989,71.9386,55432.0
2025-05-16 15:55:00,72.52,72.53,72.46,72.51,139405.0,71.9386,71.9485,71.8791,71.9287,139405.0
2025-05-19 09:30:00,72.0,72.09,71.96,72.09,41449.0,71.4228,71.5121,71.3831,71.5121,41449.0
2025-05-19 09:35:00,72.09,72.17,72.06,72.16,59644.0,71.5121,71.5914,71.4823,71.5815,59644.0
2025-05-19 09:40:00,72.15,72.2,72.12,72.2,82076.0,71.5716,71.6212,71.5418,71.6212,82076.0
2025-05-19 09:45:00,72.19,72.26,72.18,72.24,61524.0,71.6113,71.6807,71.6013,71.6609,61524.0
2025-05-19 09:50:00,72.24,72.27,72.21,72.27,55671.0,71.6609,71.6906,71.6311,71.6906,55671.0
2025-05-19 09:55:00,72.27,72.3,72.26,72.28,25045.0,71.6906,71.7204,71.6807,71.7005,25045.0
2025-05-19 10:00:00,72.28,72.34,72.25,72.27,65523.0,71.7005,71.7601,71.6708,71.6906,65523.0
2025-05-19 10:05:00,72.27,72.34,72.25,72.34,43512.0,71.6906,71.7601,71.6708,71.7601,43512.0
2025-05-19 10:10:00,72.34,72.34,72.29,72.33,87532.0,71.7601,71.7601,71.7105,71.7501,87532.0
2025-05-19 10:15:00,72.34,72.38,72.34,72.38,30250.0,71.7601,71.7997,71.7601,71.7997,30250.0
2025-05-19 10:20:00,72.37,72.38,72.34,72.36,38259.0,71.7898,71.7997,71.7601,71.7799,38259.0
2025-05-19 10:25:00,72.36,72.36,72.29,72.33,12200.0,71.7799,71.7799,71.7105,71.7501,12200.0
2025-05-19 10:30:00,72.33,72.36,72.31,72.35,76196.0,71.7501,71.7799,71.7303,71.77,76196.0
2025-05-19 10:35:00,72.36,72.37,72.32,72.37,61483.0,71.7799,71.7898,71.7402,71.7898,61483.0
2025-05-19 10:40:00,72.37,72.38,72.34,72.37,97608.0,71.7898,71.7997,71.7601,71.7898,97608.0
2025-05-19 10:45:00,72.37,72.38,72.29,72.29,165715.0,71.7898,71.7997,71.7105,71.7105,165715.0
2025-05-19 10:50:00,72.29,72.35,72.29,72.33,75176.0,71.7105,71.77,71.7105,71.7501,75176.0
2025-05-19 10:55:00,72.34,72.34,72.29,72.3,23932.0,71.7601,71.7601,71.7105,71.7204,23932.0
2025-05-19 11:00:00,72.31,72.35,72.3,72.34,47880.0,71.7303,71.77,71.7204,71.7601,47880.0
2025-05-19 11:05:00,72.34,72.36,72.31,72.36,42106.0,71.7601,71.7799,71.7303,71.7799,42106.0
2025-05-19 11:10:00,72.36,72.4,72.35,72.37,34362.0,71.7799,71.8196,71.77,71.7898,34362.0
2025-05-19 11:15:00,72.37,72.4,72.36,72.38,16937.0,71.7898,71.8196,71.7799,71.7997,16937.0
2025-05-19 11:20:00,72.38,72.38,72.36,72.37,20263.0,71.7997,71.7997,71.7799,71.7898,20263.0
2025-05-19 11:25:00,72.36,72.36,72.32,72.32,31931.0,71.7799,71.7799,71.7402,71.7402,31931.0
2025-05-19 11:30:00,72.32,72.35,72.32,72.34,36121.0,71.7402,71.77,71.7402,71.7601,36121.0
2025-05-19 11:35:00,72.34,72.39,72.34,72.39,22911.0,71.7601,71.8097,71.7601,71.8097,22911.0
2025-05-19 11:40:00,72.39,72.43,72.39,72.41,12744.0,71.8097,71.8493,71.8097,71.8295,12744.0
2025-05-19 11:45:00,72.41,72.43,72.37,72.38,19264.0,71.8295,71.8493,71.7898,71.7997,19264.0
2025-05-19 11:50:00,72.36,72.37,72.33,72.34,11386.0,71.7799,71.7898,71.7501,71.7601,11386.0
2025-05-19 11:55:00,72.32,72.35,72.31,72.33,12554.0,71.7402,71.77,71.7303,71.7501,12554.0
2025-05-19 12:00:00,72.34,72.34,72.3,72.32,13913.0,71.7601,71.7601,71.7204,71.7402,13913.0
2025-05-19 12:05:00,72.33,72.34,72.31,72.33,34492.0,71.7501,71.7601,71.7303,71.7501,34492.0
2025-05-19 12:10:00,72.33,72.36,72.32,72.35,50783.0,71.7501,71.7799,71.7402,71.77,50783.0
2025-05-19 12:15:00,72.36,72.37,72.34,72.34,8918.0,71.7799,71.7898,71.7601,71.7601,8918.0
2025-05-19 12:20:00,72.34,72.38,72.33,72.38,16197.0,71.7601,71.7997,71.7501,71.7997,16197.0
2025-05-19 12:25:00,72.37,72.45,72.36,72.44,71259.0,71.7898,71.8692,71.7799,71.8593,71259.0
2025-05-19 12:30:00,72.43,72.43,72.4,72.42,18746.0,71.8493,71.8493,71.8196,71.8394,18746.0
2025-05-19 12:35:00,72.43,72.45,72.41,72.42,14529.0,71.8493,71.8692,71.8295,71.8394,14529.0
2025-05-19 12:40:00,72.42,72.43,72.38,72.4,23415.0,71.8394,71.8493,71.7997,71.8196,23415.0
2025-05-19 12:45:00,72.41,72.41,72.38,72.39,28460.0,71.8295,71.8295,71.7997,71.8097,28460.0
2025-05-19 12:50:00,72.4,72.44,72.4,72.43,18268.0,71.8196,71.8593,71.8196,71.8493,18268.0
2025-05-19 12:55:00,72.42,72.45,72.42,72.44,19851.0,71.8394,71.8692,71.8394,71.8593,19851.0
2025-05-19 13:00:00,72.45,72.49,72.43,72.48,21906.0,71.8692,71.9089,71.8493,71.8989,21906.0
2025-05-19 13:05:00,72.47,72.49,72.46,72.48,5602.0,71.889,71.9089,71.8791,71.8989,5602.0
2025-05-19 13:10:00,72.48,72.48,72.44,72.46,19472.0,71.8989,71.8989,71.8593,71.8791,19472.0
2025-05-19 13:15:00,72.45,72.46,72.42,72.43,22504.0,71.8692,71.8791,71.8394,71.8493,22504.0
2025-05-19 13:20:00,72.42,72.45,72.42,72.44,24484.0,71.8394,71.8692,71.8394,71.8593,24484.0
2025-05-19 13:25:00,72.44,72.46,72.43,72.43,31955.0,71.8593,71.8791,71.8493,71.8493,31955.0
2025-05-19 13:30:00,72.44,72.46,72.42,72.46,69687.0,71.8593,71.8791,71.8394,71.8791,69687.0
2025-05-19 13:35:00,72.47,72.47,72.42,72.42,10321.0,71.889,71.889,71.8394,71.8394,10321.0
2025-05-19 13:40:00,72.42,72.43,72.4,72.41,21805.0,71.8394,71.8493,71.8196,71.8295,21805.0
2025-05-19 13:45:00,72.41,72.42,72.39,72.4,13318.0,71.8295,71.8394,71.8097,71.8196,13318.0
2025-05-19 13:50:00,72.39,72.4,72.36,72.37,43835.0,71.8097,71.8196,71.7799,71.7898,43835.0
2025-05-19 13:55:00,72.37,72.38,72.36,72.36,13334.0,71.7898,71.7997,71.7799,71.7799,13334.0
2025-05-19 14:00:00,72.36,72.36,72.34,72.36,44465.0,71.7799,71.7799,71.7601,71.7799,44465.0
2025-05-19 14:05:00,72.36,72.37,72.34,72.36,18104.0,71.7799,71.7898,71.7601,71.7799,18104.0
2025-05-19 14:10:00,72.36,72.36,72.32,72.33,28788.0,71.7799,71.7799,71.7402,71.7501,28788.0
2025-05-19 14:15:00,72.33,72.33,72.28,72.29,26235.0,71.7501,71.7501,71.7005,71.7105,26235.0
2025-05-19 14:20:00,72.29,72.32,72.29,72.3,70018.0,71.7105,71.7402,71.7105,71.7204,70018.0
2025-05-19 14:25:00,72.3,72.34,72.3,72.31,51888.0,71.7204,71.7601,71.7204,71.7303,51888.0
2025-05-19 14:30:00,72.31,72.34,72.3,72.34,20470.0,71.7303,71.7601,71.7204,71.7601,20470.0
2025-05-19 14:35:00,72.34,72.39,72.34,72.39,34930.0,71.7601,71.8097,71.7601,71.8097,34930.0
2025-05-19 14:40:00,72.38,72.39,72.35,72.37,46915.0,71.7997,71.8097,71.77,71.7898,46915.0
2025-05-19 14:45:00,72.37,72.38,72.35,72.37,35546.0,71.7898,71.7997,71.77,71.7898,35546.0
2025-05-19 14:50:00,72.38,72.4,72.37,72.39,21655.0,71.7997,71.8196,71.7898,71.8097,21655.0
2025-05-19 14:55:00,72.39,72.42,72.38,72.42,17207.0,71.8097,71.8394,71.7997,71.8394,17207.0
2025-05-19 15:00:00,72.42,72.44,72.38,72.41,32853.0,71.8394,71.8593,71.7997,71.8295,32853.0
2025-05-19 15:05:00,72.4,72.42,72.38,72.39,17938.0,71.8196,71.8394,71.7997,71.8097,17938.0
2025-05-19 15:10:00,72.39,72.41,72.37,72.39,44333.0,71.8097,71.8295,71.7898,71.8097,44333.0
2025-05-19 15:15:00,72.39,72.39,72.35,72.35,46996.0,71.8097,71.8097,71.77,71.77,46996.0
2025-05-19 15:20:00,72.35,72.37,72.34,72.36,28278.0,71.77,71.7898,71.7601,71.7799,28278.0
2025-05-19 15:25:00,72.35,72.37,72.32,72.37,39595.0,71.77,71.7898,71.7402,71.7898,39595.0
2025-05-19 15:30:00,72.38,72.41,72.38,72.4,30715.0,71.7997,71.8295,71.7997,71.8196,30715.0
2025-05-19 15:35:00,72.39,72.42,72.38,72.41,33807.0,71.8097,71.8394,71.7997,71.8295,33807.0
2025-05-19 15:40:00,72.42,72.44,72.41,72.43,24099.0,71.8394,71.8593,71.8295,71.8493,24099.0
2025-05-19 15:45:00,72.42,72.47,72.42,72.46,33334.0,71.8394,71.889,71.8394,71.8791,33334.0
2025-05-19 15:50:00,72.46,72.51,72.46,72.51,37544.0,71.8791,71.9287,71.8791,71.9287,37544.0
2025-05-19 15:55:00,72.51,72.59,72.48,72.58,133737.0,71.9287,72.0081,71.8989,71.9981,133737.0
2025-05-20 09:30:00,72.84,72.87,72.78,72.84,115197.0,72.256,72.2858,72.1965,72.256,115197.0
2025-05-20 09:35:00,72.84,72.86,72.8,72.83,68675.0,72.256,72.2759,72.2164,72.2461,68675.0
2025-05-20 09:40:00,72.84,72.87,72.81,72.84,72330.0,72.256,72.2858,72.2263,72.256,72330.0
2025-05-20 09:45:00,72.83,72.87,72.77,72.81,44370.0,72.2461,72.2858,72.1866,72.2263,44370.0
2025-05-20 09:50:00,72.8,72.91,72.8,72.91,18938.0,72.2164,72.3255,72.2164,72.3255,18938.0
2025-05-20 09:55:00,72.9,72.91,72.83,72.83,12764.0,72.3156,72.3255,72.2461,72.2461,12764.0
2025-05-20 10:00:00,72.84,72.88,72.83,72.88,23312.0,72.256,72.2957,72.2461,72.2957,23312.0
2025-05-20 10:05:00,72.88,72.88,72.82,72.86,37165.0,72.2957,72.2957,72.2362,72.2759,37165.0
2025-05-20 10:10:00,72.86,72.9,72.85,72.89,35779.0,72.2759,72.3156,72.266,72.3056,35779.0
2025-05-20 10:15:00,72.89,72.92,72.87,72.89,32969.0,72.3056,72.3354,72.2858,72.3056,32969.0
2025-05-20 10:20:00,72.89,72.92,72.88,72.89,56097.0,72.3056,72.3354,72.2957,72.3056,56097.0
2025-05-20 10:25:00,72.89,72.92,72.88,72.92,107237.0,72.3056,72.3354,72.2957,72.3354,107237.0
2025-05-20 10:30:00,72.92,72.94,72.89,72.9,23350.0,72.3354,72.3552,72.3056,72.3156,23350.0
2025-05-20 10:35:00,72.91,72.95,72.88,72.95,25633.0,72.3255,72.3652,72.2957,72.3652,25633.0
2025-05-20 10:40:00,72.95,72.98,72.94,72.98,36269.0,72.3652,72.3949,72.3552,72.3949,36269.0
2025-05-20 10:45:00,72.98,73.0,72.96,72.98,31619.0,72.3949,72.4148,72.3751,72.3949,31619.0
2025-05-20 10:50:00,72.99,73.02,72.97,73.02,73045.0,72.4048,72.4346,72.385,72.4346,73045.0
2025-05-20 10:55:00,73.02,73.03,72.93,72.94,32163.0,72.4346,72.4445,72.3453,72.3552,32163.0
2025-05-20 11:00:00,72.93,72.94,72.89,72.9,39238.0,72.3453,72.3552,72.3056,72.3156,39238.0
2025-05-20 11:05:00,72.9,72.92,72.87,72.91,28523.0,72.3156,72.3354,72.2858,72.3255,28523.0
2025-05-20 11:10:00,72.92,72.94,72.91,72.92,15743.0,72.3354,72.3552,72.3255,72.3354,15743.0
2025-05-20 11:15:00,72.92,72.96,72.92,72.94,45934.0,72.3354,72.3751,72.3354,72.3552,45934.0
2025-05-20 11:20:00,72.95,72.95,72.92,72.94,14854.0,72.3652,72.3652,72.3354,72.3552,14854.0
2025-05-20 11:25:00,72.93,72.96,72.91,72.92,15308.0,72.3453,72.3751,72.3255,72.3354,15308.0
2025-05-20 11:30:00,72.92,72.92,72.84,72.84,31553.0,72.3354,72.3354,72.256,72.256,31553.0
2025-05-20 11:35:00,72.84,72.88,72.84,72.84,55170.0,72.256,72.2957,72.256,72.256,55170.0
2025-05-20 11:40:00,72.84,72.85,72.79,72.8,114129.0,72.256,72.266,72.2065,72.2164,114129.0
2025-05-20 11:45:00,72.8,72.83,72.79,72.82,74953.0,72.2164,72.2461,72.2065,72.2362,74953.0
2025-05-20 11:50:00,72.82,72.85,72.81,72.83,29911.0,72.2362,72.266,72.2263,72.2461,29911.0
2025-05-20 11:55:00,72.84,72.91,72.83,72.9,59498.0,72.256,72.3255,72.2461,72.3156,59498.0
2025-05-20 12:00:00,72.9,72.93,72.87,72.89,14997.0,72.3156,72.3453,72.2858,72.3056,14997.0
2025-05-20 12:05:00,72.88,72.9,72.85,72.88,15842.0,72.2957,72.3156,72.266,72.2957,15842.0
2025-05-20 12:10:00,72.89,72.89,72.84,72.86,72647.0,72.3056,72.3056,72.256,72.2759,72647.0
2025-05-20 12:15:00,72.86,72.86,72.83,72.84,41537.0,72.2759,72.2759,72.2461,72.256,41537.0
2025-05-20 12:20:00,72.84,72.87,72.84,72.84,23093.0,72.256,72.2858,72.256,72.256,23093.0
2025-05-20 12:25:00,72.83,72.86,72.82,72.84,13033.0,72.2461,72.2759,72.2362,72.256,13033.0
2025-05-20 12:30:00,72.85,72.87,72.84,72.85,30463.0,72.266,72.2858,72.256,72.266,30463.0
2025-05-20 12:35:00,72.85,72.92,72.85,72.92,26997.0,72.266,72.3354,72.266,72.3354,26997.0
2025-05-20 12:40:00,72.92,72.94,72.92,72.94,18600.0,72.3354,72.3552,72.3354,72.3552,18600.0
2025-05-20 12:45:00,72.94,72.96,72.92,72.95,17600.0,72.3552,72.3751,72.3354,72.3652,17600.0
2025-05-20 12:50:00,72.95,72.97,72.94,72.97,51238.0,72.3652,72.385,72.3552,72.385,51238.0
2025-05-20 12:55:00,72.97,72.98,72.96,72.96,30412.0,72.385,72.3949,72.3751,72.3751,30412.0
2025-05-20 13:00:00,72.97,72.99,72.96,72.98,22295.0,72.385,72.4048,72.3751,72.3949,22295.0
2025-05-20 13:05:00,72.98,72.98,72.95,72.97,42072.0,72.3949,72.3949,72.3652,72.385,42072.0
2025-05-20 13:10:00,72.97,72.99,72.95,72.97,52758.0,72.385,72.4048,72.3652,72.385,52758.0
2025-05-20 13:15:00,72.97,72.98,72.95,72.98,31717.0,72.385,72.3949,72.3652,72.3949,31717.0
2025-05-20 13:20:00,72.98,72.98,72.95,72.97,26763.0,72.3949,72.3949,72.3652,72.385,26763.0
2025-05-20 13:25:00,72.96,72.98,72.95,72.97,15404.0,72.3751,72.3949,72.3652,72.385,15404.0
2025-05-20 13:30:00,72.96,72.99,72.94,72.95,43479.0,72.3751,72.4048,72.3552,72.3652,43479.0
2025-05-20 13:35:00,72.95,72.98,72.95,72.98,18701.0,72.3652,72.3949,72.3652,72.3949,18701.0
2025-05-20 13:40:00,72.98,73.0,72.97,72.98,18642.0,72.3949,72.4148,72.385,72.3949,18642.0
2025-05-20 13:45:00,72.98,72.98,72.95,72.95,12341.0,72.3949,72.3949,72.3652,72.3652,12341.0
2025-05-20 13:50:00,72.95,72.98,72.95,72.98,31509.0,72.3652,72.3949,72.3652,72.3949,31509.0
2025-05-20 13:55:00,72.98,72.98,72.95,72.98,10950.0,72.3949,72.3949,72.3652,72.3949,10950.0
2025-05-20 14:00:00,72.98,72.98,72.96,72.98,8848.0,72.3949,72.3949,72.3751,72.3949,8848.0
2025-05-20 14:05:00,72.98,72.99,72.96,72.98,15391.0,72.3949,72.4048,72.3751,72.3949,15391.0
2025-05-20 14:10:00,72.98,73.0,72.98,72.98,24397.0,72.3949,72.4148,72.3949,72.3949,24397.0
2025-05-20 14:15:00,72.98,72.99,72.91,72.93,70577.0,72.3949,72.4048,72.3255,72.3453,70577.0
2025-05-20 14:20:00,72.92,72.93,72.83,72.88,46899.0,72.3354,72.3453,72.2461,72.2957,46899.0
2025-05-20 14:25:00,72.88,72.89,72.8,72.82,29329.0,72.2957,72.3056,72.2164,72.2362,29329.0
2025-05-20 14:30:00,72.81,72.84,72.8,72.84,52762.0,72.2263,72.256,72.2164,72.256,52762.0
2025-05-20 14:35:00,72.84,72.89,72.83,72.89,29674.0,72.256,72.3056,72.2461,72.3056,29674.0
2025-05-20 14:40:00,72.88,72.88,72.81,72.83,18337.0,72.2957,72.2957,72.2263,72.2461,18337.0
2025-05-20 14:45:00,72.83,72.84,72.81,72.83,7877.0,72.2461,72.256,72.2263,72.2461,7877.0
2025-05-20 14:50:00,72.84,72.86,72.82,72.84,56203.0,72.256,72.2759,72.2362,72.256,56203.0
2025-05-20 14:55:00,72.84,72.88,72.84,72.86,52837.0,72.256,72.2957,72.256,72.2759,52837.0
2025-05-20 15:00:00,72.86,72.86,72.77,72.78,26409.0,72.2759,72.2759,72.1866,72.1965,26409.0
2025-05-20 15:05:00,72.79,72.85,72.77,72.84,34236.0,72.2065,72.266,72.1866,72.256,34236.0
2025-05-20 15:10:00,72.84,72.89,72.83,72.88,33781.0,72.256,72.3056,72.2461,72.2957,33781.0
2025-05-20 15:15:00,72.89,72.93,72.88,72.92,39970.0,72.3056,72.3453,72.2957,72.3354,39970.0
2025-05-20 15:20:00,72.92,72.95,72.92,72.95,48039.0,72.3354,72.3652,72.3354,72.3652,48039.0
2025-05-20 15:25:00,72.95,72.98,72.94,72.95,75590.0,72.3652,72.3949,72.3552,72.3652,75590.0
2025-05-20 15:30:00,72.95,72.99,72.94,72.98,48237.0,72.3652,72.4048,72.3552,72.3949,48237.0
2025-05-20 15:35:00,72.98,73.0,72.96,73.0,42112.0,72.3949,72.4148,72.3751,72.4148,42112.0
2025-05-20 15:40:00,73.0,73.02,72.98,73.0,94114.0,72.4148,72.4346,72.3949,72.4148,94114.0
2025-05-20 15:45:00,73.0,73.0,72.95,72.95,80785.0,72.4148,72.4148,72.3652,72.3652,80785.0
2025-05-20 15:50:00,72.95,72.98,72.93,72.98,119362.0,72.3652,72.3949,72.3453,72.3949,119362.0
2025-05-20 15:55:00,72.98,73.02,72.97,72.98,247265.0,72.3949,72.4346,72.385,72.3949,247265.0
2025-05-21 09:30:00,72.75,72.89,72.74,72.86,67601.0,72.1668,72.3056,72.1569,72.2759,67601.0
2025-05-21 09:35:00,72.86,72.88,72.82,72.84,60440.0,72.2759,72.2957,72.2362,72.256,60440.0
2025-05-21 09:40:00,72.84,72.87,72.81,72.85,58397.0,72.256,72.2858,72.2263,72.266,58397.0
2025-05-21 09:45:00,72.86,72.86,72.81,72.83,23357.0,72.2759,72.2759,72.2263,72.2461,23357.0
2025-05-21 09:50:00,72.83,72.87,72.82,72.86,33450.0,72.2461,72.2858,72.2362,72.2759,33450.0
2025-05-21 09:55:00,72.87,72.9,72.86,72.86,117555.0,72.2858,72.3156,72.2759,72.2759,117555.0
2025-05-21 10:00:00,72.85,72.99,72.85,72.92,239422.0,72.266,72.4048,72.266,72.3354,239422.0
2025-05-21 10:05:00,72.92,72.99,72.91,72.95,33710.0,72.3354,72.4048,72.3255,72.3652,33710.0
2025-05-21 10:10:00,72.95,72.95,72.89,72.91,29635.0,72.3652,72.3652,72.3056,72.3255,29635.0
2025-05-21 10:15:00,72.9,72.91,72.86,72.87,13875.0,72.3156,72.3255,72.2759,72.2858,13875.0
2025-05-21 10:20:00,72.88,72.91,72.86,72.88,18053.0,72.2957,72.3255,72.2759,72.2957,18053.0
2025-05-21 10:25:00,72.89,72.9,72.87,72.87,9318.0,72.3056,72.3156,72.2858,72.2858,9318.0
2025-05-21 10:30:00,72.86,72.88,72.82,72.84,44215.0,72.2759,72.2957,72.2362,72.256,44215.0
2025-05-21 10:35:00,72.84,72.91,72.83,72.9,44573.0,72.256,72.3255,72.2461,72.3156,44573.0
2025-05-21 10:40:00,72.91,72.92,72.86,72.87,11473.0,72.3255,72.3354,72.2759,72.2858,11473.0
2025-05-21 10:45:00,72.87,72.89,72.82,72.84,28970.0,72.2858,72.3056,72.2362,72.256,28970.0
2025-05-21 10:50:00,72.85,72.89,72.84,72.87,46954.0,72.266,72.3056,72.256,72.2858,46954.0
2025-05-21 10:55:00,72.86,72.92,72.85,72.91,31956.0,72.2759,72.3354,72.266,72.3255,31956.0
2025-05-21 11:00:00,72.92,72.92,72.85,72.87,44210.0,72.3354,72.3354,72.266,72.2858,44210.0
2025-05-21 11:05:00,72.87,72.99,72.86,72.98,145295.0,72.2858,72.4048,72.2759,72.3949,145295.0
2025-05-21 11:10:00,72.97,73.01,72.95,73.0,66587.0,72.385,72.4247,72.3652,72.4148,66587.0
2025-05-21 11:15:00,73.0,73.0,72.95,72.95,32743.0,72.4148,72.4148,72.3652,72.3652,32743.0
2025-05-21 11:20:00,72.96,72.99,72.93,72.99,43886.0,72.3751,72.4048,72.3453,72.4048,43886.0
2025-05-21 11:25:00,73.0,73.0,72.96,72.96,30963.0,72.4148,72.4148,72.3751,72.3751,30963.0
2025-05-21 11:30:00,72.97,72.99,72.94,72.96,54566.0,72.385,72.4048,72.3552,72.3751,54566.0
2025-05-21 11:35:00,72.96,72.97,72.92,72.95,47364.0,72.3751,72.385,72.3354,72.3652,47364.0
2025-05-21 11:40:00,72.96,73.0,72.96,73.0,42090.0,72.3751,72.4148,72.3751,72.4148,42090.0
2025-05-21 11:45:00,72.99,72.99,72.94,72.95,28289.0,72.4048,72.4048,72.3552,72.3652,28289.0
2025-05-21 11:50:00,72.96,73.0,72.96,72.99,24922.0,72.3751,72.4148,72.3751,72.4048,24922.0
2025-05-21 11:55:00,73.0,73.02,72.97,72.98,31296.0,72.4148,72.4346,72.385,72.3949,31296.0
2025-05-21 12:00:00,72.98,72.99,72.95,72.98,37842.0,72.3949,72.4048,72.3652,72.3949,37842.0
2025-05-21 12:05:00,72.98,73.05,72.97,73.03,22551.0,72.3949,72.4644,72.385,72.4445,22551.0
2025-05-21 12:10:00,73.03,73.04,73.0,73.01,15024.0,72.4445,72.4544,72.4148,72.4247,15024.0
2025-05-21 12:15:00,73.01,73.02,73.0,73.01,13904.0,72.4247,72.4346,72.4148,72.4247,13904.0
2025-05-21 12:20:00,73.01,73.01,72.98,72.99,24376.0,72.4247,72.4247,72.3949,72.4048,24376.0
2025-05-21 12:25:00,72.99,73.03,72.98,73.03,9780.0,72.4048,72.4445,72.3949,72.4445,9780.0
2025-05-21 12:30:00,73.03,73.04,73.02,73.03,36490.0,72.4445,72.4544,72.4346,72.4445,36490.0
2025-05-21 12:35:00,73.03,73.04,73.01,73.03,51633.0,72.4445,72.4544,72.4247,72.4445,51633.0
2025-05-21 12:40:00,73.04,73.05,73.04,73.05,9549.0,72.4544,72.4644,72.4544,72.4644,9549.0
2025-05-21 12:45:00,73.05,73.1,73.04,73.09,31960.0,72.4644,72.514,72.4544,72.504,31960.0
2025-05-21 12:50:00,73.09,73.1,73.08,73.1,20329.0,72.504,72.514,72.4941,72.514,20329.0
2025-05-21 12:55:00,73.1,73.1,73.05,73.05,27730.0,72.514,72.514,72.4644,72.4644,27730.0
2025-05-21 13:00:00,73.05,73.05,72.99,73.04,52505.0,72.4644,72.4644,72.4048,72.4544,52505.0
2025-05-21 13:05:00,73.03,73.05,72.97,72.99,23790.0,72.4445,72.4644,72.385,72.4048,23790.0
2025-05-21 13:10:00,72.98,73.0,72.96,72.97,37730.0,72.3949,72.4148,72.3751,72.385,37730.0
2025-05-21 13:15:00,72.95,72.96,72.71,72.77,88886.0,72.3652,72.3751,72.1271,72.1866,88886.0
2025-05-21 13:20:00,72.77,72.77,72.54,72.56,177123.0,72.1866,72.1866,71.9585,71.9783,177123.0
2025-05-21 13:25:00,72.55,72.56,72.43,72.44,106935.0,71.9684,71.9783,71.8493,71.8593,106935.0
2025-05-21 13:30:00,72.45,72.58,72.38,72.56,153729.0,71.8692,71.9981,71.7997,71.9783,153729.0
2025-05-21 13:35:00,72.55,72.68,72.51,72.67,79387.0,71.9684,72.0973,71.9287,72.0874,79387.0
2025-05-21 13:40:00,72.67,72.68,72.6,72.62,73934.0,72.0874,72.0973,72.018,72.0378,73934.0
2025-05-21 13:45:00,72.62,72.65,72.56,72.59,51549.0,72.0378,72.0676,71.9783,72.0081,51549.0
2025-05-21 13:50:00,72.58,72.64,72.53,72.56,81248.0,71.9981,72.0577,71.9485,71.9783,81248.0
2025-05-21 13:55:00,72.57,72.61,72.52,72.61,96294.0,71.9882,72.0279,71.9386,72.0279,96294.0
2025-05-21 14:00:00,72.61,72.63,72.52,72.53,68581.0,72.0279,72.0477,71.9386,71.9485,68581.0
2025-05-21 14:05:00,72.53,72.64,72.51,72.64,41389.0,71.9485,72.0577,71.9287,72.0577,41389.0
2025-05-21 14:10:00,72.64,72.64,72.5,72.53,138097.0,72.0577,72.0577,71.9188,71.9485,138097.0
2025-05-21 14:15:00,72.54,72.58,72.53,72.54,30703.0,71.9585,71.9981,71.9485,71.9585,30703.0
2025-05-21 14:20:00,72.53,72.54,72.45,72.5,57415.0,71.9485,71.9585,71.8692,71.9188,57415.0
2025-05-21 14:25:00,72.49,72.57,72.49,72.54,34732.0,71.9089,71.9882,71.9089,71.9585,34732.0
2025-05-21 14:30:00,72.53,72.58,72.5,72.58,76177.0,71.9485,71.9981,71.9188,71.9981,76177.0
2025-05-21 14:35:00,72.58,72.6,72.51,72.54,93789.0,71.9981,72.018,71.9287,71.9585,93789.0
2025-05-21 14:40:00,72.54,72.59,72.53,72.59,65725.0,71.9585,72.0081,71.9485,72.0081,65725.0
2025-05-21 14:45:00,72.58,72.6,72.47,72.48,45198.0,71.9981,72.018,71.889,71.8989,45198.0
2025-05-21 14:50:00,72.48,72.49,72.42,72.44,30230.0,71.8989,71.9089,71.8394,71.8593,30230.0
2025-05-21 14:55:00,72.44,72.48,72.41,72.42,52678.0,71.8593,71.8989,71.8295,71.8394,52678.0
2025-05-21 15:00:00,72.43,72.47,72.41,72.45,71291.0,71.8493,71.889,71.8295,71.8692,71291.0
2025-05-21 15:05:00,72.45,72.48,72.35,72.36,44586.0,71.8692,71.8989,71.77,71.7799,44586.0
2025-05-21 15:10:00,72.35,72.48,72.34,72.48,57464.0,71.77,71.8989,71.7601,71.8989,57464.0
2025-05-21 15:15:00,72.47,72.48,72.37,72.38,57224.0,71.889,71.8989,71.7898,71.7997,57224.0
2025-05-21 15:20:00,72.38,72.39,72.32,72.34,102525.0,71.7997,71.8097,71.7402,71.7601,102525.0
2025-05-21 15:25:00,72.34,72.35,72.3,72.33,124155.0,71.7601,71.77,71.7204,71.7501,124155.0
2025-05-21 15:30:00,72.32,72.38,72.32,72.37,178189.0,71.7402,71.7997,71.7402,71.7898,178189.0
2025-05-21 15:35:00,72.37,72.45,72.35,72.45,23679.0,71.7898,71.8692,71.77,71.8692,23679.0
2025-05-21 15:40:00,72.45,72.46,72.41,72.45,75599.0,71.8692,71.8791,71.8295,71.8692,75599.0
2025-05-21 15:45:00,72.44,72.46,72.4,72.41,90637.0,71.8593,71.8791,71.8196,71.8295,90637.0
2025-05-21 15:50:00,72.41,72.46,72.37,72.38,95361.0,71.8295,71.8791,71.7898,71.7997,95361.0
2025-05-21 15:55:00,72.38,72.39,72.31,72.31,389167.0,71.7997,71.8097,71.7303,71.7303,389167.0
2025-05-22 09:30:00,72.21,72.25,72.14,72.17,65674.0,71.6311,71.6708,71.5617,71.5914,65674.0
2025-05-22 09:35:00,72.17,72.21,72.15,72.18,57807.0,71.5914,71.6311,71.5716,71.6013,57807.0
2025-05-22 09:40:00,72.21,72.28,72.18,72.23,24647.0,71.6311,71.7005,71.6013,71.6509,24647.0
2025-05-22 09:45:00,72.22,72.27,72.12,72.16,64829.0,71.641,71.6906,71.5418,71.5815,64829.0
2025-05-22 09:50:00,72.17,72.25,72.14,72.25,40271.0,71.5914,71.6708,71.5617,71.6708,40271.0
2025-05-22 09:55:00,72.25,72.27,72.23,72.26,90766.0,71.6708,71.6906,71.6509,71.6807,90766.0
2025-05-22 10:00:00,72.27,72.33,72.26,72.31,40687.0,71.6906,71.7501,71.6807,71.7303,40687.0
2025-05-22 10:05:00,72.3,72.35,72.27,72.34,11316.0,71.7204,71.77,71.6906,71.7601,11316.0
2025-05-22 10:10:00,72.32,72.32,72.25,72.26,20073.0,71.7402,71.7402,71.6708,71.6807,20073.0
2025-05-22 10:15:00,72.27,72.3,72.25,72.3,8118.0,71.6906,71.7204,71.6708,71.7204,8118.0
2025-05-22 10:20:00,72.29,72.31,72.25,72.28,22310.0,71.7105,71.7303,71.6708,71.7005,22310.0
2025-05-22 10:25:00,72.27,72.37,72.26,72.34,16662.0,71.6906,71.7898,71.6807,71.7601,16662.0
2025-05-22 10:30:00,72.35,72.38,72.32,72.34,25398.0,71.77,71.7997,71.7402,71.7601,25398.0
2025-05-22 10:35:00,72.34,72.37,72.26,72.26,30916.0,71.7601,71.7898,71.6807,71.6807,30916.0
2025-05-22 10:40:00,72.27,72.33,72.25,72.26,45282.0,71.6906,71.7501,71.6708,71.6807,45282.0
2025-05-22 10:45:00,72.26,72.32,72.25,72.29,32811.0,71.6807,71.7402,71.6708,71.7105,32811.0
2025-05-22 10:50:00,72.28,72.29,72.23,72.24,69196.0,71.7005,71.7105,71.6509,71.6609,69196.0
2025-05-22 10:55:00,72.23,72.34,72.22,72.34,27438.0,71.6509,71.7601,71.641,71.7601,27438.0
2025-05-22 11:00:00,72.35,72.4,72.33,72.38,54524.0,71.77,71.8196,71.7501,71.7997,54524.0
2025-05-22 11:05:00,72.37,72.38,72.31,72.32,52186.0,71.7898,71.7997,71.7303,71.7402,52186.0
2025-05-22 11:10:00,72.32,72.37,72.32,72.35,27629.0,71.7402,71.7898,71.7402,71.77,27629.0
2025-05-22 11:15:00,72.35,72.38,72.32,72.38,26286.0,71.77,71.7997,71.7402,71.7997,26286.0
2025-05-22 11:20:00,72.38,72.46,72.38,72.45,31969.0,71.7997,71.8791,71.7997,71.8692,31969.0
2025-05-22 11:25:00,72.46,72.48,72.41,72.41,70676.0,71.8791,71.8989,71.8295,71.8295,70676.0
2025-05-22 11:30:00,72.4,72.45,72.39,72.44,66342.0,71.8196,71.8692,71.8097,71.8593,66342.0
2025-05-22 11:35:00,72.44,72.48,72.43,72.45,27378.0,71.8593,71.8989,71.8493,71.8692,27378.0
2025-05-22 11:40:00,72.45,72.48,72.45,72.46,22287.0,71.8692,71.8989,71.8692,71.8791,22287.0
2025-05-22 11:45:00,72.46,72.47,72.44,72.44,16527.0,71.8791,71.889,71.8593,71.8593,16527.0
2025-05-22 11:50:00,72.45,72.48,72.43,72.48,11384.0,71.8692,71.8989,71.8493,71.8989,11384.0
2025-05-22 11:55:00,72.47,72.48,72.41,72.42,20589.0,71.889,71.8989,71.8295,71.8394,20589.0
2025-05-22 12:00:00,72.44,72.45,72.41,72.44,13013.0,71.8593,71.8692,71.8295,71.8593,13013.0
2025-05-22 12:05:00,72.43,72.46,72.41,72.44,32701.0,71.8493,71.8791,71.8295,71.8593,32701.0
2025-05-22 12:10:00,72.44,72.48,72.43,72.48,27322.0,71.8593,71.8989,71.8493,71.8989,27322.0
2025-05-22 12:15:00,72.48,72.52,72.41,72.41,16695.0,71.8989,71.9386,71.8295,71.8295,16695.0
2025-05-22 12:20:00,72.4,72.44,72.4,72.42,10496.0,71.8196,71.8593,71.8196,71.8394,10496.0
2025-05-22 12:25:00,72.42,72.42,72.37,72.39,17800.0,71.8394,71.8394,71.7898,71.8097,17800.0
2025-05-22 12:30:00,72.39,72.41,72.35,72.36,20089.0,71.8097,71.8295,71.77,71.7799,20089.0
2025-05-22 12:35:00,72.36,72.4,72.36,72.39,12311.0,71.7799,71.8196,71.7799,71.8097,12311.0
2025-05-22 12:40:00,72.4,72.42,72.36,72.37,19156.0,71.8196,71.8394,71.7799,71.7898,19156.0
2025-05-22 12:45:00,72.37,72.37,72.34,72.35,14669.0,71.7898,71.7898,71.7601,71.77,14669.0
2025-05-22 12:50:00,72.35,72.37,72.34,72.35,12066.0,71.77,71.7898,71.7601,71.77,12066.0
2025-05-22 12:55:00,72.35,72.35,72.29,72.3,11035.0,71.77,71.77,71.7105,71.7204,11035.0
2025-05-22 13:00:00,72.31,72.33,72.27,72.29,23503.0,71.7303,71.7501,71.6906,71.7105,23503.0
2025-05-22 13:05:00,72.29,72.33,72.28,72.29,17755.0,71.7105,71.7501,71.7005,71.7105,17755.0
2025-05-22 13:10:00,72.28,72.3,72.25,72.29,24106.0,71.7005,71.7204,71.6708,71.7105,24106.0
2025-05-22 13:15:00,72.29,72.38,72.29,72.34,30997.0,71.7105,71.7997,71.7105,71.7601,30997.0
2025-05-22 13:20:00,72.33,72.38,72.32,72.37,16977.0,71.7501,71.7997,71.7402,71.7898,16977.0
2025-05-22 13:25:00,72.38,72.39,72.36,72.38,32045.0,71.7997,71.8097,71.7799,71.7997,32045.0
2025-05-22 13:30:00,72.39,72.41,72.36,72.41,21992.0,71.8097,71.8295,71.7799,71.8295,21992.0
2025-05-22 13:35:00,72.41,72.42,72.37,72.4,15161.0,71.8295,71.8394,71.7898,71.8196,15161.0
2025-05-22 13:40:00,72.4,72.45,72.39,72.45,8607.0,71.8196,71.8692,71.8097,71.8692,8607.0
2025-05-22 13:45:00,72.45,72.45,72.42,72.45,11473.0,71.8692,71.8692,71.8394,71.8692,11473.0
2025-05-22 13:50:00,72.45,72.45,72.42,72.44,14080.0,71.8692,71.8692,71.8394,71.8593,14080.0
2025-05-22 13:55:00,72.44,72.49,72.43,72.45,15818.0,71.8593,71.9089,71.8493,71.8692,15818.0
2025-05-22 14:00:00,72.45,72.48,72.43,72.46,35651.0,71.8692,71.8989,71.8493,71.8791,35651.0
2025-05-22 14:05:00,72.45,72.47,72.43,72.45,19317.0,71.8692,71.889,71.8493,71.8692,19317.0
2025-05-22 14:10:00,72.45,72.49,72.45,72.49,5854.0,71.8692,71.9089,71.8692,71.9089,5854.0
2025-05-22 14:15:00,72.5,72.51,72.47,72.48,32144.0,71.9188,71.9287,71.889,71.8989,32144.0
2025-05-22 14:20:00,72.48,72.5,72.45,72.49,7908.0,71.8989,71.9188,71.8692,71.9089,7908.0
2025-05-22 14:25:00,72.49,72.5,72.47,72.48,9953.0,71.9089,71.9188,71.889,71.8989,9953.0
2025-05-22 14:30:00,72.47,72.5,72.46,72.48,57233.0,71.889,71.9188,71.8791,71.8989,57233.0
2025-05-22 14:35:00,72.48,72.49,72.43,72.44,31752.0,71.8989,71.9089,71.8493,71.8593,31752.0
2025-05-22 14:40:00,72.44,72.47,72.43,72.43,9748.0,71.8593,71.889,71.8493,71.8493,9748.0
2025-05-22 14:45:00,72.44,72.49,72.44,72.47,26935.0,71.8593,71.9089,71.8593,71.889,26935.0
2025-05-22 14:50:00,72.47,72.51,72.46,72.48,12178.0,71.889,71.9287,71.8791,71.8989,12178.0
2025-05-22 14:55:00,72.5,72.52,72.47,72.48,20257.0,71.9188,71.9386,71.889,71.8989,20257.0
2025-05-22 15:00:00,72.49,72.54,72.48,72.53,11574.0,71.9089,71.9585,71.8989,71.9485,11574.0
2025-05-22 15:05:00,72.53,72.53,72.51,72.52,12016.0,71.9485,71.9485,71.9287,71.9386,12016.0
2025-05-22 15:10:00,72.51,72.53,72.51,72.52,11520.0,71.9287,71.9485,71.9287,71.9386,11520.0
2025-05-22 15:15:00,72.52,72.53,72.49,72.5,17216.0,71.9386,71.9485,71.9089,71.9188,17216.0
2025-05-22 15:20:00,72.5,72.54,72.49,72.53,27189.0,71.9188,71.9585,71.9089,71.9485,27189.0
2025-05-22 15:25:00,72.53,72.55,72.5,72.53,52735.0,71.9485,71.9684,71.9188,71.9485,52735.0
2025-05-22 15:30:00,72.53,72.54,72.5,72.5,42241.0,71.9485,71.9585,71.9188,71.9188,42241.0
2025-05-22 15:35:00,72.51,72.52,72.48,72.48,40458.0,71.9287,71.9386,71.8989,71.8989,40458.0
2025-05-22 15:40:00,72.48,72.49,72.47,72.48,52344.0,71.8989,71.9089,71.889,71.8989,52344.0
2025-05-22 15:45:00,72.47,72.5,72.44,72.5,145854.0,71.889,71.9188,71.8593,71.9188,145854.0
2025-05-22 15:50:00,72.5,72.52,72.44,72.45,162088.0,71.9188,71.9386,71.8593,71.8692,162088.0
2025-05-22 15:55:00,72.45,72.46,72.33,72.38,153843.0,71.8692,71.8791,71.7501,71.7997,153843.0
2025-05-23 09:30:00,72.31,72.58,72.31,72.55,55691.0,71.7303,71.9981,71.7303,71.9684,55691.0
2025-05-23 09:35:00,72.56,72.68,72.56,72.62,118875.0,71.9783,72.0973,71.9783,72.0378,118875.0
2025-05-23 09:40:00,72.62,72.66,72.57,72.66,68653.0,72.0378,72.0775,71.9882,72.0775,68653.0
2025-05-23 09:45:00,72.66,72.66,72.56,72.59,85608.0,72.0775,72.0775,71.9783,72.0081,85608.0
2025-05-23 09:50:00,72.61,72.69,72.57,72.59,164902.0,72.0279,72.1073,71.9882,72.0081,164902.0
2025-05-23 09:55:00,72.59,72.65,72.58,72.61,54622.0,72.0081,72.0676,71.9981,72.0279,54622.0
2025-05-23 10:00:00,72.62,72.71,72.61,72.65,189026.0,72.0378,72.1271,72.0279,72.0676,189026.0
2025-05-23 10:05:00,72.66,72.73,72.65,72.7,127855.0,72.0775,72.1469,72.0676,72.1172,127855.0
2025-05-23 10:10:00,72.69,72.79,72.64,72.75,63941.0,72.1073,72.2065,72.0577,72.1668,63941.0
2025-05-23 10:15:00,72.75,72.77,72.69,72.69,43871.0,72.1668,72.1866,72.1073,72.1073,43871.0
2025-05-23 10:20:00,72.69,72.8,72.66,72.8,77486.0,72.1073,72.2164,72.0775,72.2164,77486.0
2025-05-23 10:25:00,72.79,72.79,72.68,72.7,48795.0,72.2065,72.2065,72.0973,72.1172,48795.0
2025-05-23 10:30:00,72.7,72.74,72.68,72.73,36167.0,72.1172,72.1569,72.0973,72.1469,36167.0
2025-05-23 10:35:00,72.73,72.74,72.68,72.69,40208.0,72.1469,72.1569,72.0973,72.1073,40208.0
2025-05-23 10:40:00,72.67,72.74,72.67,72.73,30852.0,72.0874,72.1569,72.0874,72.1469,30852.0
2025-05-23 10:45:00,72.73,72.79,72.7,72.77,30393.0,72.1469,72.2065,72.1172,72.1866,30393.0
2025-05-23 10:50:00,72.76,72.76,72.67,72.7,20774.0,72.1767,72.1767,72.0874,72.1172,20774.0
2025-05-23 10:55:00,72.71,72.74,72.69,72.7,16024.0,72.1271,72.1569,72.1073,72.1172,16024.0
2025-05-23 11:00:00,72.7,72.75,72.67,72.73,72528.0,72.1172,72.1668,72.0874,72.1469,72528.0
2025-05-23 11:05:00,72.74,72.74,72.67,72.71,35600.0,72.1569,72.1569,72.0874,72.1271,35600.0
2025-05-23 11:10:00,72.73,72.74,72.67,72.69,18982.0,72.1469,72.1569,72.0874,72.1073,18982.0
2025-05-23 11:15:00,72.7,72.71,72.67,72.67,21981.0,72.1172,72.1271,72.0874,72.0874,21981.0
2025-05-23 11:20:00,72.67,72.73,72.66,72.7,43514.0,72.0874,72.1469,72.0775,72.1172,43514.0
2025-05-23 11:25:00,72.7,72.73,72.68,72.73,37049.0,72.1172,72.1469,72.0973,72.1469,37049.0
2025-05-23 11:30:00,72.73,72.8,72.73,72.79,28062.0,72.1469,72.2164,72.1469,72.2065,28062.0
2025-05-23 11:35:00,72.79,72.89,72.76,72.82,98557.0,72.2065,72.3056,72.1767,72.2362,98557.0
2025-05-23 11:40:00,72.82,72.86,72.8,72.84,35062.0,72.2362,72.2759,72.2164,72.256,35062.0
2025-05-23 11:45:00,72.84,72.85,72.81,72.84,102779.0,72.256,72.266,72.2263,72.256,102779.0
2025-05-23 11:50:00,72.84,72.86,72.77,72.78,97467.0,72.256,72.2759,72.1866,72.1965,97467.0
2025-05-23 11:55:00,72.78,72.79,72.74,72.75,39227.0,72.1965,72.2065,72.1569,72.1668,39227.0
2025-05-23 12:00:00,72.75,72.81,72.71,72.73,118887.0,72.1668,72.2263,72.1271,72.1469,118887.0
2025-05-23 12:05:00,72.72,72.78,72.71,72.76,176271.0,72.137,72.1965,72.1271,72.1767,176271.0
2025-05-23 12:10:00,72.76,72.81,72.76,72.8,123168.0,72.1767,72.2263,72.1767,72.2164,123168.0
2025-05-23 12:15:00,72.8,72.82,72.77,72.79,71786.0,72.2164,72.2362,72.1866,72.2065,71786.0
2025-05-23 12:20:00,72.79,72.84,72.79,72.84,58562.0,72.2065,72.256,72.2065,72.256,58562.0
2025-05-23 12:25:00,72.84,72.86,72.83,72.84,56427.0,72.256,72.2759,72.2461,72.256,56427.0
2025-05-23 12:30:00,72.84,72.84,72.76,72.78,58108.0,72.256,72.256,72.1767,72.1965,58108.0
2025-05-23 12:35:00,72.79,72.87,72.79,72.86,55036.0,72.2065,72.2858,72.2065,72.2759,55036.0
2025-05-23 12:40:00,72.85,72.86,72.83,72.84,83948.0,72.266,72.2759,72.2461,72.256,83948.0
2025-05-23 12:45:00,72.85,72.88,72.83,72.88,77968.0,72.266,72.2957,72.2461,72.2957,77968.0
2025-05-23 12:50:00,72.89,72.89,72.85,72.88,59578.0,72.3056,72.3056,72.266,72.2957,59578.0
2025-05-23 12:55:00,72.89,72.89,72.84,72.86,74542.0,72.3056,72.3056,72.256,72.2759,74542.0
2025-05-23 13:00:00,72.85,72.85,72.81,72.84,59728.0,72.266,72.266,72.2263,72.256,59728.0
2025-05-23 13:05:00,72.83,72.89,72.83,72.89,70703.0,72.2461,72.3056,72.2461,72.3056,70703.0
2025-05-23 13:10:00,72.88,72.91,72.86,72.91,126074.0,72.2957,72.3255,72.2759,72.3255,126074.0
2025-05-23 13:15:00,72.91,72.97,72.91,72.97,92136.0,72.3255,72.385,72.3255,72.385,92136.0
2025-05-23 13:20:00,72.97,72.99,72.95,72.98,98698.0,72.385,72.4048,72.3652,72.3949,98698.0
2025-05-23 13:25:00,72.98,73.01,72.96,73.01,66346.0,72.3949,72.4247,72.3751,72.4247,66346.0
2025-05-23 13:30:00,73.0,73.03,72.98,73.02,91047.0,72.4148,72.4445,72.3949,72.4346,91047.0
2025-05-23 13:35:00,73.02,73.04,73.0,73.03,92121.0,72.4346,72.4544,72.4148,72.4445,92121.0
2025-05-23 13:40:00,73.03,73.04,72.99,73.03,83830.0,72.4445,72.4544,72.4048,72.4445,83830.0
2025-05-23 13:45:00,73.04,73.08,73.03,73.07,64702.0,72.4544,72.4941,72.4445,72.4842,64702.0
2025-05-23 13:50:00,73.08,73.1,73.06,73.07,60663.0,72.4941,72.514,72.4743,72.4842,60663.0
2025-05-23 13:55:00,73.08,73.09,73.02,73.05,31167.0,72.4941,72.504,72.4346,72.4644,31167.0
2025-05-23 14:00:00,73.06,73.12,73.05,73.11,41063.0,72.4743,72.5338,72.4644,72.5239,41063.0
2025-05-23 14:05:00,73.12,73.14,73.11,73.13,22060.0,72.5338,72.5536,72.5239,72.5437,22060.0
2025-05-23 14:10:00,73.12,73.12,73.09,73.1,23330.0,72.5338,72.5338,72.504,72.514,23330.0
2025-05-23 14:15:00,73.11,73.13,73.03,73.04,45117.0,72.5239,72.5437,72.4445,72.4544,45117.0
2025-05-23 14:20:00,73.05,73.05,72.98,73.01,101315.0,72.4644,72.4644,72.3949,72.4247,101315.0
2025-05-23 14:25:00,73.02,73.03,72.98,72.99,7986.0,72.4346,72.4445,72.3949,72.4048,7986.0
2025-05-23 14:30:00,73.01,73.04,73.0,73.03,25796.0,72.4247,72.4544,72.4148,72.4445,25796.0
2025-05-23 14:35:00,73.03,73.08,73.02,73.05,13258.0,72.4445,72.4941,72.4346,72.4644,13258.0
2025-05-23 14:40:00,73.04,73.04,73.0,73.01,15836.0,72.4544,72.4544,72.4148,72.4247,15836.0
2025-05-23 14:45:00,73.01,73.02,72.98,73.02,11469.0,72.4247,72.4346,72.3949,72.4346,11469.0
2025-05-23 14:50:00,73.01,73.02,72.99,73.0,6780.0,72.4247,72.4346,72.4048,72.4148,6780.0
2025-05-23 14:55:00,72.99,73.0,72.98,72.98,27409.0,72.4048,72.4148,72.3949,72.3949,27409.0
2025-05-23 15:00:00,72.98,73.01,72.97,72.99,22798.0,72.3949,72.4247,72.385,72.4048,22798.0
2025-05-23 15:05:00,73.0,73.04,72.97,73.03,14553.0,72.4148,72.4544,72.385,72.4445,14553.0
2025-05-23 15:10:00,73.03,73.07,73.03,73.06,20570.0,72.4445,72.4842,72.4445,72.4743,20570.0
2025-05-23 15:15:00,73.06,73.07,72.99,73.0,55049.0,72.4743,72.4842,72.4048,72.4148,55049.0
2025-05-23 15:20:00,73.0,73.0,72.95,72.97,50948.0,72.4148,72.4148,72.3652,72.385,50948.0
2025-05-23 15:25:00,72.97,72.97,72.93,72.95,49202.0,72.385,72.385,72.3453,72.3652,49202.0
2025-05-23 15:30:00,72.95,72.98,72.94,72.98,98071.0,72.3652,72.3949,72.3552,72.3949,98071.0
2025-05-23 15:35:00,72.98,73.03,72.96,73.02,120430.0,72.3949,72.4445,72.3751,72.4346,120430.0
2025-05-23 15:40:00,73.02,73.04,72.99,73.0,115468.0,72.4346,72.4544,72.4048,72.4148,115468.0
2025-05-23 15:45:00,73.0,73.01,72.96,72.97,350655.0,72.4148,72.4247,72.3751,72.385,350655.0
2025-05-23 15:50:00,72.97,72.99,72.93,72.95,456801.0,72.385,72.4048,72.3453,72.3652,456801.0
2025-05-23 15:55:00,72.95,73.05,72.88,73.04,850209.0,72.3652,72.4644,72.2957,72.4544,850209.0
2025-05-27 09:30:00,74.5,74.56,74.38,74.41,204010.0,73.9027,73.9623,73.7837,73.8135,204010.0
2025-05-27 09:35:00,74.41,74.51,74.37,74.5,114308.0,73.8135,73.9127,73.7738,73.9027,114308.0
2025-05-27 09:40:00,74.5,74.57,74.49,74.55,76571.0,73.9027,73.9722,73.8928,73.9523,76571.0
2025-05-27 09:45:00,74.55,74.61,74.55,74.58,183320.0,73.9523,74.0119,73.9523,73.9821,183320.0
2025-05-27 09:50:00,74.59,74.65,74.57,74.63,125809.0,73.992,74.0515,73.9722,74.0317,125809.0
2025-05-27 09:55:00,74.64,74.67,74.58,74.58,70222.0,74.0416,74.0714,73.9821,73.9821,70222.0
2025-05-27 10:00:00,74.59,74.66,74.55,74.64,91642.0,73.992,74.0615,73.9523,74.0416,91642.0
2025-05-27 10:05:00,74.63,74.66,74.58,74.65,91536.0,74.0317,74.0615,73.9821,74.0515,91536.0
2025-05-27 10:10:00,74.64,74.67,74.63,74.66,35569.0,74.0416,74.0714,74.0317,74.0615,35569.0
2025-05-27 10:15:00,74.65,74.72,74.65,74.7,71458.0,74.0515,74.121,74.0515,74.1011,71458.0
2025-05-27 10:20:00,74.7,74.74,74.68,74.72,24526.0,74.1011,74.1408,74.0813,74.121,24526.0
2025-05-27 10:25:00,74.72,74.74,74.69,74.7,21862.0,74.121,74.1408,74.0912,74.1011,21862.0
2025-05-27 10:30:00,74.7,74.72,74.68,74.69,123150.0,74.1011,74.121,74.0813,74.0912,123150.0
2025-05-27 10:35:00,74.68,74.69,74.61,74.64,75115.0,74.0813,74.0912,74.0119,74.0416,75115.0
2025-05-27 10:40:00,74.64,74.69,74.61,74.68,47457.0,74.0416,74.0912,74.0119,74.0813,47457.0
2025-05-27 10:45:00,74.69,74.75,74.67,74.73,60022.0,74.0912,74.1507,74.0714,74.1309,60022.0
2025-05-27 10:50:00,74.73,74.77,74.72,74.76,33692.0,74.1309,74.1706,74.121,74.1607,33692.0
2025-05-27 10:55:00,74.75,74.76,74.7,74.71,27554.0,74.1507,74.1607,74.1011,74.1111,27554.0
2025-05-27 11:00:00,74.72,74.76,74.71,74.75,27020.0,74.121,74.1607,74.1111,74.1507,27020.0
2025-05-27 11:05:00,74.76,74.77,74.72,74.74,24665.0,74.1607,74.1706,74.121,74.1408,24665.0
2025-05-27 11:10:00,74.73,74.76,74.73,74.76,33591.0,74.1309,74.1607,74.1309,74.1607,33591.0
2025-05-27 11:15:00,74.77,74.79,74.76,74.77,19355.0,74.1706,74.1904,74.1607,74.1706,19355.0
2025-05-27 11:20:00,74.77,74.78,74.73,74.77,17985.0,74.1706,74.1805,74.1309,74.1706,17985.0
2025-05-27 11:25:00,74.78,74.81,74.76,74.8,39229.0,74.1805,74.2103,74.1607,74.2003,39229.0
2025-05-27 11:30:00,74.78,74.79,74.74,74.76,91246.0,74.1805,74.1904,74.1408,74.1607,91246.0
2025-05-27 11:35:00,74.75,74.77,74.71,74.72,21756.0,74.1507,74.1706,74.1111,74.121,21756.0
2025-05-27 11:40:00,74.72,74.75,74.7,74.74,24112.0,74.121,74.1507,74.1011,74.1408,24112.0
2025-05-27 11:45:00,74.74,74.79,74.74,74.77,42466.0,74.1408,74.1904,74.1408,74.1706,42466.0
2025-05-27 11:50:00,74.77,74.83,74.76,74.83,172838.0,74.1706,74.2301,74.1607,74.2301,172838.0
2025-05-27 11:55:00,74.82,74.83,74.78,74.8,61410.0,74.2202,74.2301,74.1805,74.2003,61410.0
2025-05-27 12:00:00,74.8,74.86,74.79,74.86,64324.0,74.2003,74.2599,74.1904,74.2599,64324.0
2025-05-27 12:05:00,74.86,74.88,74.82,74.87,123794.0,74.2599,74.2797,74.2202,74.2698,123794.0
2025-05-27 12:10:00,74.87,74.89,74.86,74.87,24371.0,74.2698,74.2896,74.2599,74.2698,24371.0
2025-05-27 12:15:00,74.87,74.9,74.85,74.9,63029.0,74.2698,74.2995,74.2499,74.2995,63029.0
2025-05-27 12:20:00,74.9,74.94,74.89,74.94,138764.0,74.2995,74.3392,74.2896,74.3392,138764.0
2025-05-27 12:25:00,74.94,74.94,74.89,74.9,120109.0,74.3392,74.3392,74.2896,74.2995,120109.0
2025-05-27 12:30:00,74.9,74.92,74.88,74.91,42130.0,74.2995,74.3194,74.2797,74.3095,42130.0
2025-05-27 12:35:00,74.91,74.91,74.86,74.91,96057.0,74.3095,74.3095,74.2599,74.3095,96057.0
2025-05-27 12:40:00,74.91,74.95,74.91,74.92,173460.0,74.3095,74.3491,74.3095,74.3194,173460.0
2025-05-27 12:45:00,74.92,74.93,74.88,74.9,49350.0,74.3194,74.3293,74.2797,74.2995,49350.0
2025-05-27 12:50:00,74.9,74.91,74.87,74.88,29250.0,74.2995,74.3095,74.2698,74.2797,29250.0
2025-05-27 12:55:00,74.86,74.88,74.85,74.88,12852.0,74.2599,74.2797,74.2499,74.2797,12852.0
2025-05-27 13:00:00,74.88,74.91,74.88,74.9,10483.0,74.2797,74.3095,74.2797,74.2995,10483.0
2025-05-27 13:05:00,74.9,74.91,74.88,74.9,38539.0,74.2995,74.3095,74.2797,74.2995,38539.0
2025-05-27 13:10:00,74.9,74.9,74.88,74.9,5882.0,74.2995,74.2995,74.2797,74.2995,5882.0
2025-05-27 13:15:00,74.9,74.91,74.87,74.91,13887.0,74.2995,74.3095,74.2698,74.3095,13887.0
2025-05-27 13:20:00,74.91,74.92,74.87,74.89,23977.0,74.3095,74.3194,74.2698,74.2896,23977.0
2025-05-27 13:25:00,74.88,74.88,74.85,74.87,40194.0,74.2797,74.2797,74.2499,74.2698,40194.0
2025-05-27 13:30:00,74.86,74.87,74.84,74.87,22611.0,74.2599,74.2698,74.24,74.2698,22611.0
2025-05-27 13:35:00,74.87,74.88,74.85,74.88,36648.0,74.2698,74.2797,74.2499,74.2797,36648.0
2025-05-27 13:40:00,74.88,74.91,74.87,74.91,50477.0,74.2797,74.3095,74.2698,74.3095,50477.0
2025-05-27 13:45:00,74.91,74.94,74.9,74.94,43953.0,74.3095,74.3392,74.2995,74.3392,43953.0
2025-05-27 13:50:00,74.94,74.95,74.92,74.93,28801.0,74.3392,74.3491,74.3194,74.3293,28801.0
2025-05-27 13:55:00,74.94,74.97,74.92,74.95,50388.0,74.3392,74.369,74.3194,74.3491,50388.0
2025-05-27 14:00:00,74.95,74.98,74.95,74.95,57745.0,74.3491,74.3789,74.3491,74.3491,57745.0
2025-05-27 14:05:00,74.95,74.96,74.93,74.94,34046.0,74.3491,74.3591,74.3293,74.3392,34046.0
2025-05-27 14:10:00,74.94,74.97,74.93,74.96,62264.0,74.3392,74.369,74.3293,74.3591,62264.0
2025-05-27 14:15:00,74.97,74.97,74.94,74.94,24529.0,74.369,74.369,74.3392,74.3392,24529.0
2025-05-27 14:20:00,74.94,74.95,74.92,74.95,40503.0,74.3392,74.3491,74.3194,74.3491,40503.0
2025-05-27 14:25:00,74.95,74.95,74.94,74.94,51806.0,74.3491,74.3491,74.3392,74.3392,51806.0
2025-05-27 14:30:00,74.95,74.96,74.94,74.95,25520.0,74.3491,74.3591,74.3392,74.3491,25520.0
2025-05-27 14:35:00,74.94,74.96,74.94,74.95,26992.0,74.3392,74.3591,74.3392,74.3491,26992.0
2025-05-27 14:40:00,74.95,74.96,74.93,74.94,143962.0,74.3491,74.3591,74.3293,74.3392,143962.0
2025-05-27 14:45:00,74.95,74.95,74.92,74.93,19925.0,74.3491,74.3491,74.3194,74.3293,19925.0
2025-05-27 14:50:00,74.93,74.97,74.93,74.97,25175.0,74.3293,74.369,74.3293,74.369,25175.0
2025-05-27 14:55:00,74.97,74.97,74.94,74.95,24620.0,74.369,74.369,74.3392,74.3491,24620.0
2025-05-27 15:00:00,74.94,74.95,74.92,74.95,61399.0,74.3392,74.3491,74.3194,74.3491,61399.0
2025-05-27 15:05:00,74.95,74.96,74.94,74.95,27771.0,74.3491,74.3591,74.3392,74.3491,27771.0
2025-05-27 15:10:00,74.95,74.96,74.93,74.94,21357.0,74.3491,74.3591,74.3293,74.3392,21357.0
2025-05-27 15:15:00,74.94,74.94,74.89,74.9,49971.0,74.3392,74.3392,74.2896,74.2995,49971.0
2025-05-27 15:20:00,74.9,74.91,74.89,74.9,37207.0,74.2995,74.3095,74.2896,74.2995,37207.0
2025-05-27 15:25:00,74.89,74.89,74.86,74.87,23258.0,74.2896,74.2896,74.2599,74.2698,23258.0
2025-05-27 15:30:00,74.87,74.87,74.82,74.86,45726.0,74.2698,74.2698,74.2202,74.2599,45726.0
2025-05-27 15:35:00,74.86,74.89,74.84,74.89,72737.0,74.2599,74.2896,74.24,74.2896,72737.0
2025-05-27 15:40:00,74.89,74.93,74.89,74.91,74205.0,74.2896,74.3293,74.2896,74.3095,74205.0
2025-05-27 15:45:00,74.92,74.92,74.88,74.91,36158.0,74.3194,74.3194,74.2797,74.3095,36158.0
2025-05-27 15:50:00,74.92,74.96,74.9,74.94,162173.0,74.3194,74.3591,74.2995,74.3392,162173.0
2025-05-27 15:55:00,74.94,74.97,74.92,74.96,635989.0,74.3392,74.369,74.3194,74.3591,635989.0
2025-05-28 09:30:00,73.79,73.81,73.71,73.79,95966.0,73.1984,73.2183,73.1191,73.1984,95966.0
2025-05-28 09:35:00,73.79,73.84,73.77,73.81,139277.0,73.1984,73.248,73.1786,73.2183,139277.0
2025-05-28 09:40:00,73.81,73.81,73.72,73.75,317889.0,73.2183,73.2183,73.129,73.1588,317889.0
2025-05-28 09:45:00,73.74,73.76,73.66,73.66,54087.0,73.1488,73.1687,73.0695,73.0695,54087.0
2025-05-28 09:50:00,73.67,73.67,73.62,73.62,262471.0,73.0794,73.0794,73.0298,73.0298,262471.0
2025-05-28 09:55:00,73.63,73.67,73.61,73.65,48048.0,73.0397,73.0794,73.0199,73.0596,48048.0
2025-05-28 10:00:00,73.66,73.7,73.65,73.68,51047.0,73.0695,73.1092,73.0596,73.0893,51047.0
2025-05-28 10:05:00,73.69,73.73,73.67,73.67,65948.0,73.0992,73.1389,73.0794,73.0794,65948.0
2025-05-28 10:10:00,73.67,73.75,73.67,73.72,61756.0,73.0794,73.1588,73.0794,73.129,61756.0
2025-05-28 10:15:00,73.72,73.73,73.68,73.7,38480.0,73.129,73.1389,73.0893,73.1092,38480.0
2025-05-28 10:20:00,73.7,73.77,73.66,73.77,31543.0,73.1092,73.1786,73.0695,73.1786,31543.0
2025-05-28 10:25:00,73.77,73.77,73.72,73.73,15630.0,73.1786,73.1786,73.129,73.1389,15630.0
2025-05-28 10:30:00,73.73,73.75,73.7,73.74,45177.0,73.1389,73.1588,73.1092,73.1488,45177.0
2025-05-28 10:35:00,73.73,73.74,73.67,73.67,42144.0,73.1389,73.1488,73.0794,73.0794,42144.0
2025-05-28 10:40:00,73.67,73.74,73.66,73.72,69973.0,73.0794,73.1488,73.0695,73.129,69973.0
2025-05-28 10:45:00,73.73,73.73,73.66,73.69,65029.0,73.1389,73.1389,73.0695,73.0992,65029.0
2025-05-28 10:50:00,73.68,73.68,73.6,73.62,398308.0,73.0893,73.0893,73.01,73.0298,398308.0
2025-05-28 10:55:00,73.61,73.65,73.6,73.65,62299.0,73.0199,73.0596,73.01,73.0596,62299.0
2025-05-28 11:00:00,73.65,73.71,73.64,73.71,43717.0,73.0596,73.1191,73.0496,73.1191,43717.0
2025-05-28 11:05:00,73.7,73.7,73.63,73.65,48923.0,73.1092,73.1092,73.0397,73.0596,48923.0
2025-05-28 11:10:00,73.64,73.65,73.58,73.58,12727.0,73.0496,73.0596,72.9901,72.9901,12727.0
2025-05-28 11:15:00,73.59,73.6,73.57,73.59,22058.0,73.0,73.01,72.9802,73.0,22058.0
2025-05-28 11:20:00,73.61,73.65,73.6,73.61,28901.0,73.0199,73.0596,73.01,73.0199,28901.0
2025-05-28 11:25:00,73.6,73.61,73.57,73.59,44072.0,73.01,73.0199,72.9802,73.0,44072.0
2025-05-28 11:30:00,73.59,73.6,73.52,73.53,84277.0,73.0,73.01,72.9306,72.9405,84277.0
2025-05-28 11:35:00,73.53,73.6,73.53,73.6,69517.0,72.9405,73.01,72.9405,73.01,69517.0
2025-05-28 11:40:00,73.59,73.61,73.56,73.56,63876.0,73.0,73.0199,72.9703,72.9703,63876.0
2025-05-28 11:45:00,73.56,73.59,73.55,73.58,20885.0,72.9703,73.0,72.9604,72.9901,20885.0
2025-05-28 11:50:00,73.57,73.62,73.57,73.59,19960.0,72.9802,73.0298,72.9802,73.0,19960.0
2025-05-28 11:55:00,73.59,73.6,73.52,73.53,25927.0,73.0,73.01,72.9306,72.9405,25927.0
2025-05-28 12:00:00,73.52,73.59,73.51,73.57,182019.0,72.9306,73.0,72.9207,72.9802,182019.0
2025-05-28 12:05:00,73.57,73.61,73.56,73.6,84031.0,72.9802,73.0199,72.9703,73.01,84031.0
2025-05-28 12:10:00,73.61,73.62,73.57,73.61,41519.0,73.0199,73.0298,72.9802,73.0199,41519.0
2025-05-28 12:15:00,73.62,73.64,73.61,73.63,16004.0,73.0298,73.0496,73.0199,73.0397,16004.0
2025-05-28 12:20:00,73.63,73.63,73.59,73.62,72033.0,73.0397,73.0397,73.0,73.0298,72033.0
2025-05-28 12:25:00,73.63,73.64,73.62,73.64,24229.0,73.0397,73.0496,73.0298,73.0496,24229.0
2025-05-28 12:30:00,73.64,73.66,73.62,73.62,30733.0,73.0496,73.0695,73.0298,73.0298,30733.0
2025-05-28 12:35:00,73.62,73.66,73.61,73.65,68754.0,73.0298,73.0695,73.0199,73.0596,68754.0
2025-05-28 12:40:00,73.65,73.66,73.64,73.65,53462.0,73.0596,73.0695,73.0496,73.0596,53462.0
2025-05-28 12:45:00,73.65,73.65,73.62,73.63,27550.0,73.0596,73.0596,73.0298,73.0397,27550.0
2025-05-28 12:50:00,73.63,73.63,73.59,73.59,59825.0,73.0397,73.0397,73.0,73.0,59825.0
2025-05-28 12:55:00,73.59,73.65,73.59,73.65,53918.0,73.0,73.0596,73.0,73.0596,53918.0
2025-05-28 13:00:00,73.65,73.72,73.62,73.71,38060.0,73.0596,73.129,73.0298,73.1191,38060.0
2025-05-28 13:05:00,73.71,73.73,73.69,73.7,32880.0,73.1191,73.1389,73.0992,73.1092,32880.0
2025-05-28 13:10:00,73.7,73.72,73.69,73.71,14165.0,73.1092,73.129,73.0992,73.1191,14165.0
2025-05-28 13:15:00,73.71,73.75,73.71,73.74,47437.0,73.1191,73.1588,73.1191,73.1488,47437.0
2025-05-28 13:20:00,73.73,73.76,73.72,73.72,28143.0,73.1389,73.1687,73.129,73.129,28143.0
2025-05-28 13:25:00,73.73,73.73,73.69,73.7,37471.0,73.1389,73.1389,73.0992,73.1092,37471.0
2025-05-28 13:30:00,73.7,73.7,73.66,73.68,38297.0,73.1092,73.1092,73.0695,73.0893,38297.0
2025-05-28 13:35:00,73.68,73.7,73.67,73.69,32419.0,73.0893,73.1092,73.0794,73.0992,32419.0
2025-05-28 13:40:00,73.68,73.69,73.65,73.67,20083.0,73.0893,73.0992,73.0596,73.0794,20083.0
2025-05-28 13:45:00,73.67,73.7,73.67,73.67,64760.0,73.0794,73.1092,73.0794,73.0794,64760.0
2025-05-28 13:50:00,73.67,73.68,73.66,73.67,10045.0,73.0794,73.0893,73.0695,73.0794,10045.0
2025-05-28 13:55:00,73.68,73.68,73.65,73.65,28263.0,73.0893,73.0893,73.0596,73.0596,28263.0
2025-05-28 14:00:00,73.65,73.71,73.64,73.7,51200.0,73.0596,73.1191,73.0496,73.1092,51200.0
2025-05-28 14:05:00,73.7,73.7,73.68,73.7,10097.0,73.1092,73.1092,73.0893,73.1092,10097.0
2025-05-28 14:10:00,73.7,73.71,73.68,73.69,7099.0,73.1092,73.1191,73.0893,73.0992,7099.0
2025-05-28 14:15:00,73.69,73.69,73.66,73.66,12330.0,73.0992,73.0992,73.0695,73.0695,12330.0
2025-05-28 14:20:00,73.66,73.67,73.65,73.66,12302.0,73.0695,73.0794,73.0596,73.0695,12302.0
2025-05-28 14:25:00,73.66,73.66,73.64,73.66,24221.0,73.0695,73.0695,73.0496,73.0695,24221.0
2025-05-28 14:30:00,73.66,73.67,73.64,73.65,22878.0,73.0695,73.0794,73.0496,73.0596,22878.0
2025-05-28 14:35:00,73.65,73.68,73.65,73.68,41398.0,73.0596,73.0893,73.0596,73.0893,41398.0
2025-05-28 14:40:00,73.68,73.69,73.67,73.67,54798.0,73.0893,73.0992,73.0794,73.0794,54798.0
2025-05-28 14:45:00,73.68,73.68,73.65,73.66,36738.0,73.0893,73.0893,73.0596,73.0695,36738.0
2025-05-28 14:50:00,73.66,73.67,73.55,73.61,136873.0,73.0695,73.0794,72.9604,73.0199,136873.0
2025-05-28 14:55:00,73.61,73.68,73.6,73.67,56629.0,73.0199,73.0893,73.01,73.0794,56629.0
2025-05-28 15:00:00,73.67,73.69,73.66,73.67,40214.0,73.0794,73.0992,73.0695,73.0794,40214.0
2025-05-28 15:05:00,73.67,73.74,73.67,73.71,66223.0,73.0794,73.1488,73.0794,73.1191,66223.0
2025-05-28 15:10:00,73.72,73.73,73.67,73.7,94080.0,73.129,73.1389,73.0794,73.1092,94080.0
2025-05-28 15:15:00,73.7,73.72,73.67,73.7,62959.0,73.1092,73.129,73.0794,73.1092,62959.0
2025-05-28 15:20:00,73.7,73.7,73.67,73.69,52900.0,73.1092,73.1092,73.0794,73.0992,52900.0
2025-05-28 15:25:00,73.68,73.69,73.65,73.67,47361.0,73.0893,73.0992,73.0596,73.0794,47361.0
2025-05-28 15:30:00,73.67,73.68,73.65,73.66,48974.0,73.0794,73.0893,73.0596,73.0695,48974.0
2025-05-28 15:35:00,73.65,73.66,73.62,73.64,47662.0,73.0596,73.0695,73.0298,73.0496,47662.0
2025-05-28 15:40:00,73.64,73.67,73.61,73.64,82032.0,73.0496,73.0794,73.0199,73.0496,82032.0
2025-05-28 15:45:00,73.65,73.67,73.61,73.63,53979.0,73.0596,73.0794,73.0199,73.0397,53979.0
2025-05-28 15:50:00,73.63,73.63,73.53,73.55,215756.0,73.0397,73.0397,72.9405,72.9604,215756.0
2025-05-28 15:55:00,73.55,73.64,73.52,73.62,328569.0,72.9604,73.0496,72.9306,73.0298,328569.0
2025-05-29 09:30:00,74.03,74.03,73.74,73.76,78676.0,73.4365,73.4365,73.1488,73.1687,78676.0
2025-05-29 09:35:00,73.76,73.78,73.7,73.74,34268.0,73.1687,73.1885,73.1092,73.1488,34268.0
2025-05-29 09:40:00,73.73,73.78,73.68,73.68,51403.0,73.1389,73.1885,73.0893,73.0893,51403.0
2025-05-29 09:45:00,73.68,73.77,73.68,73.72,13386.0,73.0893,73.1786,73.0893,73.129,13386.0
2025-05-29 09:50:00,73.71,73.84,73.71,73.83,25198.0,73.1191,73.248,73.1191,73.2381,25198.0
2025-05-29 09:55:00,73.84,73.85,73.69,73.75,27686.0,73.248,73.258,73.0992,73.1588,27686.0
2025-05-29 10:00:00,73.76,73.8,73.75,73.78,19310.0,73.1687,73.2084,73.1588,73.1885,19310.0
2025-05-29 10:05:00,73.76,73.76,73.62,73.63,82320.0,73.1687,73.1687,73.0298,73.0397,82320.0
2025-05-29 10:10:00,73.63,73.71,73.62,73.7,63231.0,73.0397,73.1191,73.0298,73.1092,63231.0
2025-05-29 10:15:00,73.7,73.74,73.59,73.62,53803.0,73.1092,73.1488,73.0,73.0298,53803.0
2025-05-29 10:20:00,73.63,73.68,73.6,73.67,20813.0,73.0397,73.0893,73.01,73.0794,20813.0
2025-05-29 10:25:00,73.67,73.74,73.67,73.72,40037.0,73.0794,73.1488,73.0794,73.129,40037.0
2025-05-29 10:30:00,73.72,73.74,73.67,73.69,55174.0,73.129,73.1488,73.0794,73.0992,55174.0
2025-05-29 10:35:00,73.68,73.74,73.67,73.71,76213.0,73.0893,73.1488,73.0794,73.1191,76213.0
2025-05-29 10:40:00,73.7,73.72,73.65,73.71,25522.0,73.1092,73.129,73.0596,73.1191,25522.0
2025-05-29 10:45:00,73.71,73.79,73.7,73.79,72993.0,73.1191,73.1984,73.1092,73.1984,72993.0
2025-05-29 10:50:00,73.79,73.85,73.78,73.84,31427.0,73.1984,73.258,73.1885,73.248,31427.0
2025-05-29 10:55:00,73.83,73.86,73.81,73.83,18578.0,73.2381,73.2679,73.2183,73.2381,18578.0
2025-05-29 11:00:00,73.83,73.85,73.78,73.82,43226.0,73.2381,73.258,73.1885,73.2282,43226.0
2025-05-29 11:05:00,73.82,73.86,73.81,73.86,23096.0,73.2282,73.2679,73.2183,73.2679,23096.0
2025-05-29 11:10:00,73.86,73.9,73.83,73.84,24567.0,73.2679,73.3076,73.2381,73.248,24567.0
2025-05-29 11:15:00,73.83,73.91,73.83,73.88,14899.0,73.2381,73.3175,73.2381,73.2877,14899.0
2025-05-29 11:20:00,73.87,73.94,73.86,73.94,26857.0,73.2778,73.3472,73.2679,73.3472,26857.0
2025-05-29 11:25:00,73.94,73.99,73.92,73.98,17634.0,73.3472,73.3968,73.3274,73.3869,17634.0
2025-05-29 11:30:00,73.98,74.0,73.88,73.92,68719.0,73.3869,73.4068,73.2877,73.3274,68719.0
2025-05-29 11:35:00,73.92,73.97,73.9,73.9,31937.0,73.3274,73.377,73.3076,73.3076,31937.0
2025-05-29 11:40:00,73.9,73.94,73.9,73.92,17314.0,73.3076,73.3472,73.3076,73.3274,17314.0
2025-05-29 11:45:00,73.92,73.94,73.87,73.88,55515.0,73.3274,73.3472,73.2778,73.2877,55515.0
2025-05-29 11:50:00,73.88,73.94,73.87,73.87,13005.0,73.2877,73.3472,73.2778,73.2778,13005.0
2025-05-29 11:55:00,73.86,73.87,73.7,73.75,72271.0,73.2679,73.2778,73.1092,73.1588,72271.0
2025-05-29 12:00:00,73.75,73.77,73.69,73.77,45068.0,73.1588,73.1786,73.0992,73.1786,45068.0
2025-05-29 12:05:00,73.77,73.79,73.76,73.78,14039.0,73.1786,73.1984,73.1687,73.1885,14039.0
2025-05-29 12:10:00,73.79,73.85,73.78,73.84,51909.0,73.1984,73.258,73.1885,73.248,51909.0
2025-05-29 12:15:00,73.84,73.92,73.84,73.92,10384.0,73.248,73.3274,73.248,73.3274,10384.0
2025-05-29 12:20:00,73.91,73.91,73.87,73.88,20803.0,73.3175,73.3175,73.2778,73.2877,20803.0
2025-05-29 12:25:00,73.87,73.9,73.85,73.88,62417.0,73.2778,73.3076,73.258,73.2877,62417.0
2025-05-29 12:30:00,73.88,73.92,73.87,73.91,39955.0,73.2877,73.3274,73.2778,73.3175,39955.0
2025-05-29 12:35:00,73.89,73.94,73.89,73.91,65107.0,73.2976,73.3472,73.2976,73.3175,65107.0
2025-05-29 12:40:00,73.93,73.97,73.93,73.96,15515.0,73.3373,73.377,73.3373,73.3671,15515.0
2025-05-29 12:45:00,73.95,73.95,73.92,73.92,7042.0,73.3572,73.3572,73.3274,73.3274,7042.0
2025-05-29 12:50:00,73.92,73.94,73.92,73.94,7767.0,73.3274,73.3472,73.3274,73.3472,7767.0
2025-05-29 12:55:00,73.94,73.96,73.92,73.92,18296.0,73.3472,73.3671,73.3274,73.3274,18296.0
2025-05-29 13:00:00,73.92,73.98,73.92,73.94,43090.0,73.3274,73.3869,73.3274,73.3472,43090.0
2025-05-29 13:05:00,73.93,73.94,73.88,73.89,29216.0,73.3373,73.3472,73.2877,73.2976,29216.0
2025-05-29 13:10:00,73.9,73.93,73.89,73.9,8741.0,73.3076,73.3373,73.2976,73.3076,8741.0
2025-05-29 13:15:00,73.9,73.91,73.86,73.87,14015.0,73.3076,73.3175,73.2679,73.2778,14015.0
2025-05-29 13:20:00,73.88,73.93,73.86,73.89,22741.0,73.2877,73.3373,73.2679,73.2976,22741.0
2025-05-29 13:25:00,73.89,73.89,73.83,73.84,27106.0,73.2976,73.2976,73.2381,73.248,27106.0
2025-05-29 13:30:00,73.84,73.91,73.84,73.88,31661.0,73.248,73.3175,73.248,73.2877,31661.0
2025-05-29 13:35:00,73.89,73.91,73.88,73.91,37590.0,73.2976,73.3175,73.2877,73.3175,37590.0
2025-05-29 13:40:00,73.92,73.99,73.92,73.97,24300.0,73.3274,73.3968,73.3274,73.377,24300.0
2025-05-29 13:45:00,73.97,73.98,73.92,73.92,13224.0,73.377,73.3869,73.3274,73.3274,13224.0
2025-05-29 13:50:00,73.93,73.97,73.93,73.94,40920.0,73.3373,73.377,73.3373,73.3472,40920.0
2025-05-29 13:55:00,73.93,73.95,73.92,73.94,11485.0,73.3373,73.3572,73.3274,73.3472,11485.0
2025-05-29 14:00:00,73.93,73.98,73.93,73.98,27831.0,73.3373,73.3869,73.3373,73.3869,27831.0
2025-05-29 14:05:00,73.99,74.04,73.99,74.02,23841.0,73.3968,73.4464,73.3968,73.4266,23841.0
2025-05-29 14:10:00,74.02,74.04,73.99,74.04,8777.0,73.4266,73.4464,73.3968,73.4464,8777.0
2025-05-29 14:15:00,74.03,74.05,73.97,73.97,32479.0,73.4365,73.4563,73.377,73.377,32479.0
2025-05-29 14:20:00,73.96,73.97,73.92,73.93,16141.0,73.3671,73.377,73.3274,73.3373,16141.0
2025-05-29 14:25:00,73.92,73.96,73.92,73.94,10911.0,73.3274,73.3671,73.3274,73.3472,10911.0
2025-05-29 14:30:00,73.94,73.98,73.94,73.98,13633.0,73.3472,73.3869,73.3472,73.3869,13633.0
2025-05-29 14:35:00,73.97,74.01,73.97,74.0,7606.0,73.377,73.4167,73.377,73.4068,7606.0
2025-05-29 14:40:00,74.0,74.03,73.99,74.03,22102.0,73.4068,73.4365,73.3968,73.4365,22102.0
2025-05-29 14:45:00,74.03,74.05,74.0,74.01,29253.0,73.4365,73.4563,73.4068,73.4167,29253.0
2025-05-29 14:50:00,74.01,74.03,74.0,74.01,11554.0,73.4167,73.4365,73.4068,73.4167,11554.0
2025-05-29 14:55:00,74.01,74.02,73.97,73.99,66089.0,73.4167,73.4266,73.377,73.3968,66089.0
2025-05-29 15:00:00,73.98,74.01,73.98,74.01,18516.0,73.3869,73.4167,73.3869,73.4167,18516.0
2025-05-29 15:05:00,74.01,74.02,73.95,73.98,126794.0,73.4167,73.4266,73.3572,73.3869,126794.0
2025-05-29 15:10:00,73.99,74.0,73.95,73.95,40231.0,73.3968,73.4068,73.3572,73.3572,40231.0
2025-05-29 15:15:00,73.94,73.98,73.93,73.95,90216.0,73.3472,73.3869,73.3373,73.3572,90216.0
2025-05-29 15:20:00,73.96,74.04,73.96,74.01,16990.0,73.3671,73.4464,73.3671,73.4167,16990.0
2025-05-29 15:25:00,74.01,74.01,73.97,73.97,2771.0,73.4167,73.4167,73.377,73.377,2771.0
2025-05-29 15:30:00,73.97,74.0,73.97,73.99,11374.0,73.377,73.4068,73.377,73.3968,11374.0
2025-05-29 15:35:00,73.98,74.0,73.95,73.97,11241.0,73.3869,73.4068,73.3572,73.377,11241.0
2025-05-29 15:40:00,73.97,73.99,73.96,73.97,18055.0,73.377,73.3968,73.3671,73.377,18055.0
2025-05-29 15:45:00,73.97,74.02,73.96,73.99,48763.0,73.377,73.4266,73.3671,73.3968,48763.0
2025-05-29 15:50:00,73.99,74.03,73.94,73.97,94244.0,73.3968,73.4365,73.3472,73.377,94244.0
2025-05-29 15:55:00,73.97,74.05,73.96,74.01,109240.0,73.377,73.4563,73.3671,73.4167,109240.0
2025-05-30 09:30:00,74.11,74.11,74.01,74.06,242542.0,73.5159,73.5159,73.4167,73.4663,242542.0
2025-05-30 09:35:00,74.06,74.07,73.97,73.98,88190.0,73.4663,73.4762,73.377,73.3869,88190.0
2025-05-30 09:40:00,73.98,74.01,73.93,73.94,45491.0,73.3869,73.4167,73.3373,73.3472,45491.0
2025-05-30 09:45:00,73.94,74.01,73.91,73.91,95004.0,73.3472,73.4167,73.3175,73.3175,95004.0
2025-05-30 09:50:00,73.91,73.95,73.87,73.95,69311.0,73.3175,73.3572,73.2778,73.3572,69311.0
2025-05-30 09:55:00,73.95,73.95,73.88,73.88,90886.0,73.3572,73.3572,73.2877,73.2877,90886.0
2025-05-30 10:00:00,73.9,74.02,73.9,74.02,67896.0,73.3076,73.4266,73.3076,73.4266,67896.0
2025-05-30 10:05:00,74.03,74.11,74.02,74.09,52669.0,73.4365,73.5159,73.4266,73.496,52669.0
2025-05-30 10:10:00,74.09,74.19,74.09,74.15,57503.0,73.496,73.5952,73.496,73.5555,57503.0
2025-05-30 10:15:00,74.15,74.17,74.12,74.17,30219.0,73.5555,73.5754,73.5258,73.5754,30219.0
2025-05-30 10:20:00,74.17,74.18,74.12,74.13,36490.0,73.5754,73.5853,73.5258,73.5357,36490.0
2025-05-30 10:25:00,74.14,74.16,74.1,74.15,25483.0,73.5456,73.5655,73.5059,73.5555,25483.0
2025-05-30 10:30:00,74.14,74.17,74.1,74.12,19217.0,73.5456,73.5754,73.5059,73.5258,19217.0
2025-05-30 10:35:00,74.11,74.17,74.1,74.11,29544.0,73.5159,73.5754,73.5059,73.5159,29544.0
2025-05-30 10:40:00,74.12,74.12,74.02,74.03,50214.0,73.5258,73.5258,73.4266,73.4365,50214.0
2025-05-30 10:45:00,74.02,74.02,73.97,73.98,228249.0,73.4266,73.4266,73.377,73.3869,228249.0
2025-05-30 10:50:00,73.98,73.99,73.87,73.93,113086.0,73.3869,73.3968,73.2778,73.3373,113086.0
2025-05-30 10:55:00,73.94,73.99,73.87,73.89,52768.0,73.3472,73.3968,73.2778,73.2976,52768.0
2025-05-30 11:00:00,73.9,74.01,73.89,74.01,55838.0,73.3076,73.4167,73.2976,73.4167,55838.0
2025-05-30 11:05:00,74.02,74.09,74.0,74.08,64297.0,73.4266,73.496,73.4068,73.4861,64297.0
2025-05-30 11:10:00,74.09,74.1,74.02,74.04,61114.0,73.496,73.5059,73.4266,73.4464,61114.0
2025-05-30 11:15:00,74.05,74.06,73.95,73.95,75509.0,73.4563,73.4663,73.3572,73.3572,75509.0
2025-05-30 11:20:00,73.95,73.99,73.93,73.98,47825.0,73.3572,73.3968,73.3373,73.3869,47825.0
2025-05-30 11:25:00,73.99,74.03,73.94,73.95,96524.0,73.3968,73.4365,73.3472,73.3572,96524.0
2025-05-30 11:30:00,73.94,73.98,73.82,73.85,268877.0,73.3472,73.3869,73.2282,73.258,268877.0
2025-05-30 11:35:00,73.85,73.94,73.85,73.94,117428.0,73.258,73.3472,73.258,73.3472,117428.0
2025-05-30 11:40:00,73.93,73.94,73.88,73.89,61350.0,73.3373,73.3472,73.2877,73.2976,61350.0
2025-05-30 11:45:00,73.89,73.92,73.85,73.91,35420.0,73.2976,73.3274,73.258,73.3175,35420.0
2025-05-30 11:50:00,73.92,73.94,73.88,73.9,18864.0,73.3274,73.3472,73.2877,73.3076,18864.0
2025-05-30 11:55:00,73.9,73.9,73.85,73.86,75789.0,73.3076,73.3076,73.258,73.2679,75789.0
2025-05-30 12:00:00,73.86,73.9,73.85,73.89,74786.0,73.2679,73.3076,73.258,73.2976,74786.0
2025-05-30 12:05:00,73.89,73.96,73.88,73.95,23751.0,73.2976,73.3671,73.2877,73.3572,23751.0
2025-05-30 12:10:00,73.95,73.97,73.94,73.97,29208.0,73.3572,73.377,73.3472,73.377,29208.0
2025-05-30 12:15:00,73.98,73.99,73.86,73.88,12406.0,73.3869,73.3968,73.2679,73.2877,12406.0
2025-05-30 12:20:00,73.88,73.91,73.82,73.85,36867.0,73.2877,73.3175,73.2282,73.258,36867.0
2025-05-30 12:25:00,73.85,73.86,73.68,73.73,203620.0,73.258,73.2679,73.0893,73.1389,203620.0
2025-05-30 12:30:00,73.73,73.74,73.53,73.6,70703.0,73.1389,73.1488,72.9405,73.01,70703.0
2025-05-30 12:35:00,73.59,73.66,73.55,73.65,137455.0,73.0,73.0695,72.9604,73.0596,137455.0
2025-05-30 12:40:00,73.64,73.7,73.6,73.62,65973.0,73.0496,73.1092,73.01,73.0298,65973.0
2025-05-30 12:45:00,73.61,73.61,73.57,73.61,54924.0,73.0199,73.0199,72.9802,73.0199,54924.0
2025-05-30 12:50:00,73.6,73.6,73.55,73.59,70768.0,73.01,73.01,72.9604,73.0,70768.0
2025-05-30 12:55:00,73.59,73.63,73.58,73.63,13961.0,73.0,73.0397,72.9901,73.0397,13961.0
2025-05-30 13:00:00,73.62,73.7,73.59,73.69,40442.0,73.0298,73.1092,73.0,73.0992,40442.0
2025-05-30 13:05:00,73.69,73.73,73.67,73.73,20295.0,73.0992,73.1389,73.0794,73.1389,20295.0
2025-05-30 13:10:00,73.72,73.74,73.69,73.72,20496.0,73.129,73.1488,73.0992,73.129,20496.0
2025-05-30 13:15:00,73.72,73.75,73.69,73.75,82654.0,73.129,73.1588,73.0992,73.1588,82654.0
2025-05-30 13:20:00,73.75,73.76,73.68,73.73,113138.0,73.1588,73.1687,73.0893,73.1389,113138.0
2025-05-30 13:25:00,73.72,73.72,73.67,73.72,89543.0,73.129,73.129,73.0794,73.129,89543.0
2025-05-30 13:30:00,73.73,73.77,73.7,73.76,20130.0,73.1389,73.1786,73.1092,73.1687,20130.0
2025-05-30 13:35:00,73.76,73.78,73.74,73.77,38270.0,73.1687,73.1885,73.1488,73.1786,38270.0
2025-05-30 13:40:00,73.77,73.79,73.76,73.77,26841.0,73.1786,73.1984,73.1687,73.1786,26841.0
2025-05-30 13:45:00,73.75,73.77,73.72,73.77,47262.0,73.1588,73.1786,73.129,73.1786,47262.0
2025-05-30 13:50:00,73.76,73.82,73.76,73.81,46590.0,73.1687,73.2282,73.1687,73.2183,46590.0
2025-05-30 13:55:00,73.81,73.81,73.72,73.72,10476.0,73.2183,73.2183,73.129,73.129,10476.0
2025-05-30 14:00:00,73.72,73.8,73.72,73.78,9407.0,73.129,73.2084,73.129,73.1885,9407.0
2025-05-30 14:05:00,73.78,73.87,73.76,73.87,43072.0,73.1885,73.2778,73.1687,73.2778,43072.0
2025-05-30 14:10:00,73.86,73.9,73.86,73.88,16323.0,73.2679,73.3076,73.2679,73.2877,16323.0
2025-05-30 14:15:00,73.89,73.97,73.88,73.96,197890.0,73.2976,73.377,73.2877,73.3671,197890.0
2025-05-30 14:20:00,73.95,73.96,73.92,73.94,42481.0,73.3572,73.3671,73.3274,73.3472,42481.0
2025-05-30 14:25:00,73.94,73.95,73.92,73.93,21365.0,73.3472,73.3572,73.3274,73.3373,21365.0
2025-05-30 14:30:00,73.94,73.94,73.9,73.91,35323.0,73.3472,73.3472,73.3076,73.3175,35323.0
2025-05-30 14:35:00,73.91,73.95,73.9,73.92,8866.0,73.3175,73.3572,73.3076,73.3274,8866.0
2025-05-30 14:40:00,73.92,73.92,73.88,73.9,21756.0,73.3274,73.3274,73.2877,73.3076,21756.0
2025-05-30 14:45:00,73.91,73.93,73.89,73.92,18858.0,73.3175,73.3373,73.2976,73.3274,18858.0
2025-05-30 14:50:00,73.92,73.95,73.91,73.95,14394.0,73.3274,73.3572,73.3175,73.3572,14394.0
2025-05-30 14:55:00,73.94,73.95,73.9,73.94,23122.0,73.3472,73.3572,73.3076,73.3472,23122.0
2025-05-30 15:00:00,73.93,73.98,73.93,73.98,52983.0,73.3373,73.3869,73.3373,73.3869,52983.0
2025-05-30 15:05:00,73.98,74.01,73.97,73.98,112917.0,73.3869,73.4167,73.377,73.3869,112917.0
2025-05-30 15:10:00,73.98,74.0,73.97,73.98,41015.0,73.3869,73.4068,73.377,73.3869,41015.0
2025-05-30 15:15:00,73.99,74.04,73.98,74.02,40949.0,73.3968,73.4464,73.3869,73.4266,40949.0
2025-05-30 15:20:00,74.03,74.04,74.0,74.03,43400.0,73.4365,73.4464,73.4068,73.4365,43400.0
2025-05-30 15:25:00,74.03,74.07,74.03,74.03,25665.0,73.4365,73.4762,73.4365,73.4365,25665.0
2025-05-30 15:30:00,74.03,74.03,73.98,74.01,27225.0,73.4365,73.4365,73.3869,73.4167,27225.0
2025-05-30 15:35:00,74.01,74.06,74.0,74.04,66376.0,73.4167,73.4663,73.4068,73.4464,66376.0
2025-05-30 15:40:00,74.04,74.05,73.98,74.05,62326.0,73.4464,73.4563,73.3869,73.4563,62326.0
2025-05-30 15:45:00,74.05,74.09,74.02,74.09,114185.0,73.4563,73.496,73.4266,73.496,114185.0
2025-05-30 15:50:00,74.08,74.13,74.06,74.08,197207.0,73.4861,73.5357,73.4663,73.4861,197207.0
2025-05-30 15:55:00,74.08,74.16,74.05,74.09,461603.0,73.4861,73.5655,73.4563,73.496,461603.0
2025-06-02 09:30:00,74.43,74.51,74.4,74.5,69000.0,73.8333,73.9127,73.8035,73.9027,69000.0
2025-06-02 09:35:00,74.5,74.52,74.48,74.51,54378.0,73.9027,73.9226,73.8829,73.9127,54378.0
2025-06-02 09:40:00,74.5,74.51,74.42,74.48,73271.0,73.9027,73.9127,73.8234,73.8829,73271.0
2025-06-02 09:45:00,74.48,74.5,74.34,74.34,88727.0,73.8829,73.9027,73.744,73.744,88727.0
2025-06-02 09:50:00,74.34,74.34,74.22,74.27,67338.0,73.744,73.744,73.625,73.6746,67338.0
2025-06-02 09:55:00,74.27,74.32,74.24,74.25,91010.0,73.6746,73.7242,73.6448,73.6547,91010.0
2025-06-02 10:00:00,74.26,74.26,74.14,74.22,185153.0,73.6647,73.6647,73.5456,73.625,185153.0
2025-06-02 10:05:00,74.21,74.31,74.21,74.31,76900.0,73.6151,73.7143,73.6151,73.7143,76900.0
2025-06-02 10:10:00,74.3,74.35,74.27,74.33,310183.0,73.7043,73.7539,73.6746,73.7341,310183.0
2025-06-02 10:15:00,74.34,74.37,74.31,74.36,67056.0,73.744,73.7738,73.7143,73.7639,67056.0
2025-06-02 10:20:00,74.36,74.48,74.34,74.45,40263.0,73.7639,73.8829,73.744,73.8531,40263.0
2025-06-02 10:25:00,74.46,74.56,74.46,74.55,84768.0,73.8631,73.9623,73.8631,73.9523,84768.0
2025-06-02 10:30:00,74.55,74.61,74.52,74.59,219003.0,73.9523,74.0119,73.9226,73.992,219003.0
2025-06-02 10:35:00,74.59,74.66,74.53,74.53,139974.0,73.992,74.0615,73.9325,73.9325,139974.0
2025-06-02 10:40:00,74.52,74.55,74.5,74.53,35837.0,73.9226,73.9523,73.9027,73.9325,35837.0
2025-06-02 10:45:00,74.54,74.57,74.52,74.56,42149.0,73.9424,73.9722,73.9226,73.9623,42149.0
2025-06-02 10:50:00,74.55,74.58,74.55,74.56,38400.0,73.9523,73.9821,73.9523,73.9623,38400.0
2025-06-02 10:55:00,74.55,74.59,74.51,74.56,330472.0,73.9523,73.992,73.9127,73.9623,330472.0
2025-06-02 11:00:00,74.56,74.6,74.53,74.55,209854.0,73.9623,74.0019,73.9325,73.9523,209854.0
2025-06-02 11:05:00,74.56,74.61,74.55,74.59,96511.0,73.9623,74.0119,73.9523,73.992,96511.0
2025-06-02 11:10:00,74.58,74.65,74.57,74.65,58130.0,73.9821,74.0515,73.9722,74.0515,58130.0
2025-06-02 11:15:00,74.65,74.65,74.6,74.65,31999.0,74.0515,74.0515,74.0019,74.0515,31999.0
2025-06-02 11:20:00,74.65,74.71,74.65,74.7,66795.0,74.0515,74.1111,74.0515,74.1011,66795.0
2025-06-02 11:25:00,74.7,74.7,74.62,74.63,140896.0,74.1011,74.1011,74.0218,74.0317,140896.0
2025-06-02 11:30:00,74.64,74.66,74.58,74.6,123820.0,74.0416,74.0615,73.9821,74.0019,123820.0
2025-06-02 11:35:00,74.59,74.6,74.56,74.57,65811.0,73.992,74.0019,73.9623,73.9722,65811.0
2025-06-02 11:40:00,74.58,74.65,74.57,74.65,42987.0,73.9821,74.0515,73.9722,74.0515,42987.0
2025-06-02 11:45:00,74.65,74.68,74.61,74.65,18443.0,74.0515,74.0813,74.0119,74.0515,18443.0
2025-06-02 11:50:00,74.64,74.68,74.62,74.66,45481.0,74.0416,74.0813,74.0218,74.0615,45481.0
2025-06-02 11:55:00,74.67,74.67,74.61,74.65,68758.0,74.0714,74.0714,74.0119,74.0515,68758.0
2025-06-02 12:00:00,74.64,74.65,74.6,74.63,57215.0,74.0416,74.0515,74.0019,74.0317,57215.0
2025-06-02 12:05:00,74.63,74.65,74.62,74.64,20252.0,74.0317,74.0515,74.0218,74.0416,20252.0
2025-06-02 12:10:00,74.65,74.66,74.63,74.65,14107.0,74.0515,74.0615,74.0317,74.0515,14107.0
2025-06-02 12:15:00,74.65,74.66,74.61,74.65,17657.0,74.0515,74.0615,74.0119,74.0515,17657.0
2025-06-02 12:20:00,74.65,74.66,74.63,74.65,11659.0,74.0515,74.0615,74.0317,74.0515,11659.0
2025-06-02 12:25:00,74.65,74.65,74.6,74.62,23199.0,74.0515,74.0515,74.0019,74.0218,23199.0
2025-06-02 12:30:00,74.62,74.66,74.6,74.66,29005.0,74.0218,74.0615,74.0019,74.0615,29005.0
2025-06-02 12:35:00,74.66,74.67,74.62,74.65,15967.0,74.0615,74.0714,74.0218,74.0515,15967.0
2025-06-02 12:40:00,74.65,74.65,74.58,74.58,36687.0,74.0515,74.0515,73.9821,73.9821,36687.0
2025-06-02 12:45:00,74.59,74.64,74.59,74.62,34229.0,73.992,74.0416,73.992,74.0218,34229.0
2025-06-02 12:50:00,74.62,74.68,74.61,74.67,19851.0,74.0218,74.0813,74.0119,74.0714,19851.0
2025-06-02 12:55:00,74.67,74.69,74.65,74.69,14117.0,74.0714,74.0912,74.0515,74.0912,14117.0
2025-06-02 13:00:00,74.69,74.72,74.68,74.7,23296.0,74.0912,74.121,74.0813,74.1011,23296.0
2025-06-02 13:05:00,74.7,74.74,74.69,74.73,13644.0,74.1011,74.1408,74.0912,74.1309,13644.0
2025-06-02 13:10:00,74.72,74.74,74.71,74.71,50162.0,74.121,74.1408,74.1111,74.1111,50162.0
2025-06-02 13:15:00,74.7,74.73,74.68,74.7,15758.0,74.1011,74.1309,74.0813,74.1011,15758.0
2025-06-02 13:20:00,74.69,74.69,74.66,74.68,22276.0,74.0912,74.0912,74.0615,74.0813,22276.0
2025-06-02 13:25:00,74.67,74.67,74.62,74.62,11001.0,74.0714,74.0714,74.0218,74.0218,11001.0
2025-06-02 13:30:00,74.63,74.66,74.62,74.64,200448.0,74.0317,74.0615,74.0218,74.0416,200448.0
2025-06-02 13:35:00,74.64,74.64,74.6,74.64,135624.0,74.0416,74.0416,74.0019,74.0416,135624.0
2025-06-02 13:40:00,74.63,74.64,74.59,74.59,37117.0,74.0317,74.0416,73.992,73.992,37117.0
2025-06-02 13:45:00,74.59,74.62,74.59,74.61,30265.0,73.992,74.0218,73.992,74.0119,30265.0
2025-06-02 13:50:00,74.62,74.63,74.6,74.61,22790.0,74.0218,74.0317,74.0019,74.0119,22790.0
2025-06-02 13:55:00,74.63,74.65,74.62,74.64,188932.0,74.0317,74.0515,74.0218,74.0416,188932.0
2025-06-02 14:00:00,74.64,74.65,74.6,74.61,64105.0,74.0416,74.0515,74.0019,74.0119,64105.0
2025-06-02 14:05:00,74.62,74.65,74.6,74.63,57677.0,74.0218,74.0515,74.0019,74.0317,57677.0
2025-06-02 14:10:00,74.63,74.7,74.62,74.69,42354.0,74.0317,74.1011,74.0218,74.0912,42354.0
2025-06-02 14:15:00,74.69,74.76,74.69,74.73,65515.0,74.0912,74.1607,74.0912,74.1309,65515.0
2025-06-02 14:20:00,74.73,74.79,74.73,74.76,22508.0,74.1309,74.1904,74.1309,74.1607,22508.0
2025-06-02 14:25:00,74.76,74.81,74.75,74.81,17793.0,74.1607,74.2103,74.1507,74.2103,17793.0
2025-06-02 14:30:00,74.8,74.82,74.79,74.8,33557.0,74.2003,74.2202,74.1904,74.2003,33557.0
2025-06-02 14:35:00,74.79,74.8,74.77,74.8,57789.0,74.1904,74.2003,74.1706,74.2003,57789.0
2025-06-02 14:40:00,74.81,74.84,74.8,74.83,46112.0,74.2103,74.24,74.2003,74.2301,46112.0
2025-06-02 14:45:00,74.82,74.86,74.82,74.84,66269.0,74.2202,74.2599,74.2202,74.24,66269.0
2025-06-02 14:50:00,74.84,74.88,74.83,74.88,35916.0,74.24,74.2797,74.2301,74.2797,35916.0
2025-06-02 14:55:00,74.88,74.91,74.87,74.9,31896.0,74.2797,74.3095,74.2698,74.2995,31896.0
2025-06-02 15:00:00,74.9,74.92,74.89,74.9,57907.0,74.2995,74.3194,74.2896,74.2995,57907.0
2025-06-02 15:05:00,74.9,74.91,74.88,74.9,95955.0,74.2995,74.3095,74.2797,74.2995,95955.0
2025-06-02 15:10:00,74.89,74.91,74.89,74.91,138333.0,74.2896,74.3095,74.2896,74.3095,138333.0
2025-06-02 15:15:00,74.91,74.92,74.89,74.91,40094.0,74.3095,74.3194,74.2896,74.3095,40094.0
2025-06-02 15:20:00,74.91,74.98,74.91,74.97,25591.0,74.3095,74.3789,74.3095,74.369,25591.0
2025-06-02 15:25:00,74.96,74.98,74.95,74.97,60942.0,74.3591,74.3789,74.3491,74.369,60942.0
2025-06-02 15:30:00,74.97,74.97,74.93,74.94,35217.0,74.369,74.369,74.3293,74.3392,35217.0
2025-06-02 15:35:00,74.94,74.96,74.93,74.95,124960.0,74.3392,74.3591,74.3293,74.3491,124960.0
2025-06-02 15:40:00,74.95,74.96,74.92,74.95,100782.0,74.3491,74.3591,74.3194,74.3491,100782.0
2025-06-02 15:45:00,74.95,74.98,74.94,74.95,73617.0,74.3491,74.3789,74.3392,74.3491,73617.0
2025-06-02 15:50:00,74.95,74.99,74.94,74.95,130908.0,74.3491,74.3888,74.3392,74.3491,130908.0
2025-06-02 15:55:00,74.95,75.05,74.95,75.04,253210.0,74.3491,74.4483,74.3491,74.4384,253210.0
2025-06-03 09:30:00,74.21,74.21,74.08,74.13,132967.0,73.6151,73.6151,73.4861,73.5357,132967.0
2025-06-03 09:35:00,74.16,74.26,74.14,74.25,44124.0,73.5655,73.6647,73.5456,73.6547,44124.0
2025-06-03 09:40:00,74.24,74.29,74.24,74.27,41379.0,73.6448,73.6944,73.6448,73.6746,41379.0
2025-06-03 09:45:00,74.27,74.27,74.18,74.18,18554.0,73.6746,73.6746,73.5853,73.5853,18554.0
2025-06-03 09:50:00,74.18,74.18,74.14,74.16,22966.0,73.5853,73.5853,73.5456,73.5655,22966.0
2025-06-03 09:55:00,74.16,74.16,74.1,74.11,20413.0,73.5655,73.5655,73.5059,73.5159,20413.0
2025-06-03 10:00:00,74.11,74.16,74.05,74.13,88826.0,73.5159,73.5655,73.4563,73.5357,88826.0
2025-06-03 10:05:00,74.12,74.13,73.94,74.01,32623.0,73.5258,73.5357,73.3472,73.4167,32623.0
2025-06-03 10:10:00,74.01,74.09,74.01,74.09,23260.0,73.4167,73.496,73.4167,73.496,23260.0
2025-06-03 10:15:00,74.08,74.18,74.08,74.17,14807.0,73.4861,73.5853,73.4861,73.5754,14807.0
2025-06-03 10:20:00,74.19,74.21,74.17,74.2,9894.0,73.5952,73.6151,73.5754,73.6051,9894.0
2025-06-03 10:25:00,74.19,74.22,74.16,74.22,19084.0,73.5952,73.625,73.5655,73.625,19084.0
2025-06-03 10:30:00,74.22,74.22,74.13,74.17,163292.0,73.625,73.625,73.5357,73.5754,163292.0
2025-06-03 10:35:00,74.17,74.21,74.15,74.18,27189.0,73.5754,73.6151,73.5555,73.5853,27189.0
2025-06-03 10:40:00,74.18,74.24,74.17,74.23,166679.0,73.5853,73.6448,73.5754,73.6349,166679.0
2025-06-03 10:45:00,74.22,74.23,74.17,74.19,68476.0,73.625,73.6349,73.5754,73.5952,68476.0
2025-06-03 10:50:00,74.19,74.23,74.16,74.23,70847.0,73.5952,73.6349,73.5655,73.6349,70847.0
2025-06-03 10:55:00,74.22,74.24,74.18,74.22,33782.0,73.625,73.6448,73.5853,73.625,33782.0
2025-06-03 11:00:00,74.22,74.26,74.19,74.23,117883.0,73.625,73.6647,73.5952,73.6349,117883.0
2025-06-03 11:05:00,74.22,74.24,74.21,74.23,52735.0,73.625,73.6448,73.6151,73.6349,52735.0
2025-06-03 11:10:00,74.24,74.26,74.23,74.25,13638.0,73.6448,73.6647,73.6349,73.6547,13638.0
2025-06-03 11:15:00,74.25,74.25,74.2,74.21,61927.0,73.6547,73.6547,73.6051,73.6151,61927.0
2025-06-03 11:20:00,74.21,74.24,74.2,74.23,33471.0,73.6151,73.6448,73.6051,73.6349,33471.0
2025-06-03 11:25:00,74.24,74.26,74.23,74.23,32432.0,73.6448,73.6647,73.6349,73.6349,32432.0
2025-06-03 11:30:00,74.23,74.24,74.21,74.23,21599.0,73.6349,73.6448,73.6151,73.6349,21599.0
2025-06-03 11:35:00,74.22,74.27,74.2,74.26,35413.0,73.625,73.6746,73.6051,73.6647,35413.0
2025-06-03 11:40:00,74.25,74.26,74.23,74.24,15189.0,73.6547,73.6647,73.6349,73.6448,15189.0
2025-06-03 11:45:00,74.24,74.29,74.23,74.23,41796.0,73.6448,73.6944,73.6349,73.6349,41796.0
2025-06-03 11:50:00,74.23,74.23,74.2,74.23,34674.0,73.6349,73.6349,73.6051,73.6349,34674.0
2025-06-03 11:55:00,74.23,74.26,74.21,74.25,17759.0,73.6349,73.6647,73.6151,73.6547,17759.0
2025-06-03 12:00:00,74.26,74.27,74.24,74.25,14718.0,73.6647,73.6746,73.6448,73.6547,14718.0
2025-06-03 12:05:00,74.26,74.27,74.25,74.26,6741.0,73.6647,73.6746,73.6547,73.6647,6741.0
2025-06-03 12:10:00,74.27,74.27,74.22,74.23,21402.0,73.6746,73.6746,73.625,73.6349,21402.0
2025-06-03 12:15:00,74.23,74.24,74.22,74.23,27506.0,73.6349,73.6448,73.625,73.6349,27506.0
2025-06-03 12:20:00,74.23,74.24,74.19,74.21,50738.0,73.6349,73.6448,73.5952,73.6151,50738.0
2025-06-03 12:25:00,74.21,74.23,74.2,74.22,22927.0,73.6151,73.6349,73.6051,73.625,22927.0
2025-06-03 12:30:00,74.21,74.22,74.19,74.19,37407.0,73.6151,73.625,73.5952,73.5952,37407.0
2025-06-03 12:35:00,74.2,74.21,74.17,74.17,19828.0,73.6051,73.6151,73.5754,73.5754,19828.0
2025-06-03 12:40:00,74.17,74.18,74.15,74.16,19583.0,73.5754,73.5853,73.5555,73.5655,19583.0
2025-06-03 12:45:00,74.16,74.19,74.15,74.17,7336.0,73.5655,73.5952,73.5555,73.5754,7336.0
2025-06-03 12:50:00,74.18,74.21,74.18,74.2,23194.0,73.5853,73.6151,73.5853,73.6051,23194.0
2025-06-03 12:55:00,74.2,74.22,74.19,74.2,19376.0,73.6051,73.625,73.5952,73.6051,19376.0
2025-06-03 13:00:00,74.21,74.22,74.2,74.22,11462.0,73.6151,73.625,73.6051,73.625,11462.0
2025-06-03 13:05:00,74.23,74.24,74.22,74.22,8963.0,73.6349,73.6448,73.625,73.625,8963.0
2025-06-03 13:10:00,74.23,74.24,74.22,74.23,14813.0,73.6349,73.6448,73.625,73.6349,14813.0
2025-06-03 13:15:00,74.24,74.24,74.22,74.23,13449.0,73.6448,73.6448,73.625,73.6349,13449.0
2025-06-03 13:20:00,74.23,74.26,74.23,74.25,16322.0,73.6349,73.6647,73.6349,73.6547,16322.0
2025-06-03 13:25:00,74.24,74.25,74.23,74.25,39475.0,73.6448,73.6547,73.6349,73.6547,39475.0
2025-06-03 13:30:00,74.25,74.26,74.23,74.25,19872.0,73.6547,73.6647,73.6349,73.6547,19872.0
2025-06-03 13:35:00,74.25,74.27,74.24,74.27,23987.0,73.6547,73.6746,73.6448,73.6746,23987.0
2025-06-03 13:40:00,74.26,74.28,74.24,74.25,68318.0,73.6647,73.6845,73.6448,73.6547,68318.0
2025-06-03 13:45:00,74.25,74.27,74.24,74.24,35653.0,73.6547,73.6746,73.6448,73.6448,35653.0
2025-06-03 13:50:00,74.25,74.26,74.22,74.26,58181.0,73.6547,73.6647,73.625,73.6647,58181.0
2025-06-03 13:55:00,74.27,74.27,74.23,74.24,69379.0,73.6746,73.6746,73.6349,73.6448,69379.0
2025-06-03 14:00:00,74.24,74.25,74.17,74.22,112656.0,73.6448,73.6547,73.5754,73.625,112656.0
2025-06-03 14:05:00,74.22,74.22,74.18,74.19,29836.0,73.625,73.625,73.5853,73.5952,29836.0
2025-06-03 14:10:00,74.2,74.21,74.15,74.17,85731.0,73.6051,73.6151,73.5555,73.5754,85731.0
2025-06-03 14:15:00,74.17,74.19,74.14,74.19,25474.0,73.5754,73.5952,73.5456,73.5952,25474.0
2025-06-03 14:20:00,74.19,74.21,74.18,74.2,38192.0,73.5952,73.6151,73.5853,73.6051,38192.0
2025-06-03 14:25:00,74.19,74.22,74.18,74.22,26341.0,73.5952,73.625,73.5853,73.625,26341.0
2025-06-03 14:30:00,74.22,74.24,74.21,74.23,18162.0,73.625,73.6448,73.6151,73.6349,18162.0
2025-06-03 14:35:00,74.23,74.23,74.2,74.23,22038.0,73.6349,73.6349,73.6051,73.6349,22038.0
2025-06-03 14:40:00,74.23,74.24,74.22,74.22,3174.0,73.6349,73.6448,73.625,73.625,3174.0
2025-06-03 14:45:00,74.22,74.24,74.21,74.23,4452.0,73.625,73.6448,73.6151,73.6349,4452.0
2025-06-03 14:50:00,74.23,74.24,74.21,74.23,20010.0,73.6349,73.6448,73.6151,73.6349,20010.0
2025-06-03 14:55:00,74.23,74.24,74.23,74.23,11696.0,73.6349,73.6448,73.6349,73.6349,11696.0
2025-06-03 15:00:00,74.23,74.24,74.22,74.23,12650.0,73.6349,73.6448,73.625,73.6349,12650.0
2025-06-03 15:05:00,74.23,74.23,74.21,74.23,19844.0,73.6349,73.6349,73.6151,73.6349,19844.0
2025-06-03 15:10:00,74.22,74.23,74.2,74.23,26917.0,73.625,73.6349,73.6051,73.6349,26917.0
2025-06-03 15:15:00,74.23,74.23,74.2,74.23,28717.0,73.6349,73.6349,73.6051,73.6349,28717.0
2025-06-03 15:20:00,74.22,74.23,74.21,74.21,11737.0,73.625,73.6349,73.6151,73.6151,11737.0
2025-06-03 15:25:00,74.22,74.22,74.2,74.22,5017.0,73.625,73.625,73.6051,73.625,5017.0
2025-06-03 15:30:00,74.22,74.23,74.2,74.23,15235.0,73.625,73.6349,73.6051,73.6349,15235.0
2025-06-03 15:35:00,74.22,74.26,74.22,74.24,16005.0,73.625,73.6647,73.625,73.6448,16005.0
2025-06-03 15:40:00,74.23,74.23,74.2,74.21,12645.0,73.6349,73.6349,73.6051,73.6151,12645.0
2025-06-03 15:45:00,74.2,74.21,74.15,74.15,44916.0,73.6051,73.6151,73.5555,73.5555,44916.0
2025-06-03 15:50:00,74.15,74.17,74.13,74.16,128716.0,73.5555,73.5754,73.5357,73.5655,128716.0
2025-06-03 15:55:00,74.16,74.18,74.13,74.14,196735.0,73.5655,73.5853,73.5357,73.5456,196735.0
2025-06-04 09:30:00,73.92,73.97,73.91,73.94,124155.0,73.3274,73.377,73.3175,73.3472,124155.0
2025-06-04 09:35:00,73.95,73.98,73.92,73.96,114095.0,73.3572,73.3869,73.3274,73.3671,114095.0
2025-06-04 09:40:00,73.96,73.99,73.94,73.96,125421.0,73.3671,73.3968,73.3472,73.3671,125421.0
2025-06-04 09:45:00,73.96,73.97,73.94,73.96,96697.0,73.3671,73.377,73.3472,73.3671,96697.0
2025-06-04 09:50:00,73.96,73.97,73.91,73.93,106467.0,73.3671,73.377,73.3175,73.3373,106467.0
2025-06-04 09:55:00,73.93,73.96,73.9,73.94,231418.0,73.3373,73.3671,73.3076,73.3472,231418.0
2025-06-04 10:00:00,73.91,73.99,73.84,73.98,109813.0,73.3175,73.3968,73.248,73.3869,109813.0
2025-06-04 10:05:00,73.98,74.01,73.94,73.98,83184.0,73.3869,73.4167,73.3472,73.3869,83184.0
2025-06-04 10:10:00,73.98,74.03,73.97,74.03,32379.0,73.3869,73.4365,73.377,73.4365,32379.0
2025-06-04 10:15:00,74.03,74.09,74.02,74.07,25222.0,73.4365,73.496,73.4266,73.4762,25222.0
2025-06-04 10:20:00,74.08,74.11,74.05,74.11,10625.0,73.4861,73.5159,73.4563,73.5159,10625.0
2025-06-04 10:25:00,74.11,74.14,74.11,74.13,16482.0,73.5159,73.5456,73.5159,73.5357,16482.0
2025-06-04 10:30:00,74.13,74.19,74.12,74.16,10308.0,73.5357,73.5952,73.5258,73.5655,10308.0
2025-06-04 10:35:00,74.16,74.19,74.14,74.15,10250.0,73.5655,73.5952,73.5456,73.5555,10250.0
2025-06-04 10:40:00,74.17,74.19,74.14,74.15,38756.0,73.5754,73.5952,73.5456,73.5555,38756.0
2025-06-04 10:45:00,74.14,74.17,74.12,74.16,37455.0,73.5456,73.5754,73.5258,73.5655,37455.0
2025-06-04 10:50:00,74.16,74.16,74.1,74.12,104907.0,73.5655,73.5655,73.5059,73.5258,104907.0
2025-06-04 10:55:00,74.11,74.12,74.08,74.12,29598.0,73.5159,73.5258,73.4861,73.5258,29598.0
2025-06-04 11:00:00,74.13,74.13,74.1,74.1,44827.0,73.5357,73.5357,73.5059,73.5059,44827.0
2025-06-04 11:05:00,74.1,74.12,74.08,74.1,33714.0,73.5059,73.5258,73.4861,73.5059,33714.0
2025-06-04 11:10:00,74.09,74.14,74.08,74.11,33760.0,73.496,73.5456,73.4861,73.5159,33760.0
2025-06-04 11:15:00,74.11,74.14,74.08,74.1,128605.0,73.5159,73.5456,73.4861,73.5059,128605.0
2025-06-04 11:20:00,74.11,74.12,74.1,74.11,30276.0,73.5159,73.5258,73.5059,73.5159,30276.0
2025-06-04 11:25:00,74.11,74.11,74.05,74.05,32930.0,73.5159,73.5159,73.4563,73.4563,32930.0
2025-06-04 11:30:00,74.05,74.06,74.02,74.03,40823.0,73.4563,73.4663,73.4266,73.4365,40823.0
2025-06-04 11:35:00,74.03,74.04,74.0,74.02,61087.0,73.4365,73.4464,73.4068,73.4266,61087.0
2025-06-04 11:40:00,74.02,74.06,74.0,74.02,51620.0,73.4266,73.4663,73.4068,73.4266,51620.0
2025-06-04 11:45:00,74.02,74.07,74.01,74.06,90593.0,73.4266,73.4762,73.4167,73.4663,90593.0
2025-06-04 11:50:00,74.07,74.13,74.07,74.11,31897.0,73.4762,73.5357,73.4762,73.5159,31897.0
2025-06-04 11:55:00,74.1,74.11,74.05,74.07,8297.0,73.5059,73.5159,73.4563,73.4762,8297.0
2025-06-04 12:00:00,74.08,74.1,74.06,74.09,52716.0,73.4861,73.5059,73.4663,73.496,52716.0
2025-06-04 12:05:00,74.1,74.12,74.08,74.12,306903.0,73.5059,73.5258,73.4861,73.5258,306903.0
2025-06-04 12:10:00,74.12,74.12,74.06,74.08,42823.0,73.5258,73.5258,73.4663,73.4861,42823.0
2025-06-04 12:15:00,74.08,74.1,74.07,74.09,22401.0,73.4861,73.5059,73.4762,73.496,22401.0
2025-06-04 12:20:00,74.09,74.1,74.06,74.09,100228.0,73.496,73.5059,73.4663,73.496,100228.0
2025-06-04 12:25:00,74.09,74.11,74.08,74.09,30290.0,73.496,73.5159,73.4861,73.496,30290.0
2025-06-04 12:30:00,74.09,74.13,74.08,74.13,37306.0,73.496,73.5357,73.4861,73.5357,37306.0
2025-06-04 12:35:00,74.12,74.15,74.11,74.15,36667.0,73.5258,73.5555,73.5159,73.5555,36667.0
2025-06-04 12:40:00,74.15,74.15,74.11,74.14,54862.0,73.5555,73.5555,73.5159,73.5456,54862.0
2025-06-04 12:45:00,74.15,74.18,74.13,74.17,33373.0,73.5555,73.5853,73.5357,73.5754,33373.0
2025-06-04 12:50:00,74.17,74.18,74.16,74.17,36511.0,73.5754,73.5853,73.5655,73.5754,36511.0
2025-06-04 12:55:00,74.17,74.2,74.17,74.2,29593.0,73.5754,73.6051,73.5754,73.6051,29593.0
2025-06-04 13:00:00,74.19,74.22,74.17,74.22,51864.0,73.5952,73.625,73.5754,73.625,51864.0
2025-06-04 13:05:00,74.22,74.24,74.21,74.23,49783.0,73.625,73.6448,73.6151,73.6349,49783.0
2025-06-04 13:10:00,74.23,74.25,74.23,74.23,57875.0,73.6349,73.6547,73.6349,73.6349,57875.0
2025-06-04 13:15:00,74.23,74.24,74.2,74.22,58359.0,73.6349,73.6448,73.6051,73.625,58359.0
2025-06-04 13:20:00,74.22,74.24,74.21,74.22,26731.0,73.625,73.6448,73.6151,73.625,26731.0
2025-06-04 13:25:00,74.22,74.24,74.21,74.23,102424.0,73.625,73.6448,73.6151,73.6349,102424.0
2025-06-04 13:30:00,74.23,74.28,74.23,74.27,76937.0,73.6349,73.6845,73.6349,73.6746,76937.0
2025-06-04 13:35:00,74.27,74.3,74.26,74.28,54162.0,73.6746,73.7043,73.6647,73.6845,54162.0
2025-06-04 13:40:00,74.27,74.27,74.24,74.26,42910.0,73.6746,73.6746,73.6448,73.6647,42910.0
2025-06-04 13:45:00,74.26,74.27,74.25,74.27,48595.0,73.6647,73.6746,73.6547,73.6746,48595.0
2025-06-04 13:50:00,74.26,74.26,74.22,74.23,32073.0,73.6647,73.6647,73.625,73.6349,32073.0
2025-06-04 13:55:00,74.23,74.25,74.22,74.23,46818.0,73.6349,73.6547,73.625,73.6349,46818.0
2025-06-04 14:00:00,74.23,74.25,74.22,74.25,48580.0,73.6349,73.6547,73.625,73.6547,48580.0
2025-06-04 14:05:00,74.25,74.28,74.22,74.23,34251.0,73.6547,73.6845,73.625,73.6349,34251.0
2025-06-04 14:10:00,74.23,74.24,74.21,74.22,16419.0,73.6349,73.6448,73.6151,73.625,16419.0
2025-06-04 14:15:00,74.22,74.24,74.2,74.22,43049.0,73.625,73.6448,73.6051,73.625,43049.0
2025-06-04 14:20:00,74.22,74.23,74.21,74.23,28283.0,73.625,73.6349,73.6151,73.6349,28283.0
2025-06-04 14:25:00,74.23,74.24,74.21,74.23,19487.0,73.6349,73.6448,73.6151,73.6349,19487.0
2025-06-04 14:30:00,74.23,74.23,74.2,74.22,24593.0,73.6349,73.6349,73.6051,73.625,24593.0
2025-06-04 14:35:00,74.22,74.22,74.18,74.19,28328.0,73.625,73.625,73.5853,73.5952,28328.0
2025-06-04 14:40:00,74.19,74.19,74.17,74.19,15790.0,73.5952,73.5952,73.5754,73.5952,15790.0
2025-06-04 14:45:00,74.19,74.19,74.14,74.15,24305.0,73.5952,73.5952,73.5456,73.5555,24305.0
2025-06-04 14:50:00,74.15,74.15,74.12,74.14,47840.0,73.5555,73.5555,73.5258,73.5456,47840.0
2025-06-04 14:55:00,74.15,74.15,74.13,74.14,47987.0,73.5555,73.5555,73.5357,73.5456,47987.0
2025-06-04 15:00:00,74.14,74.17,74.13,74.17,97931.0,73.5456,73.5754,73.5357,73.5754,97931.0
2025-06-04 15:05:00,74.16,74.16,74.11,74.12,96282.0,73.5655,73.5655,73.5159,73.5258,96282.0
2025-06-04 15:10:00,74.12,74.16,74.12,74.15,50236.0,73.5258,73.5655,73.5258,73.5555,50236.0
2025-06-04 15:15:00,74.15,74.15,74.12,74.14,80464.0,73.5555,73.5555,73.5258,73.5456,80464.0
2025-06-04 15:20:00,74.15,74.17,74.12,74.17,104220.0,73.5555,73.5754,73.5258,73.5754,104220.0
2025-06-04 15:25:00,74.17,74.19,74.15,74.17,86967.0,73.5754,73.5952,73.5555,73.5754,86967.0
2025-06-04 15:30:00,74.17,74.18,74.16,74.17,25988.0,73.5754,73.5853,73.5655,73.5754,25988.0
2025-06-04 15:35:00,74.16,74.17,74.14,74.14,22202.0,73.5655,73.5754,73.5456,73.5456,22202.0
2025-06-04 15:40:00,74.13,74.13,74.11,74.12,78626.0,73.5357,73.5357,73.5159,73.5258,78626.0
2025-06-04 15:45:00,74.12,74.15,74.11,74.13,78381.0,73.5258,73.5555,73.5159,73.5357,78381.0
2025-06-04 15:50:00,74.12,74.14,74.09,74.12,186460.0,73.5258,73.5456,73.496,73.5258,186460.0
2025-06-04 15:55:00,74.12,74.14,74.08,74.09,464102.0,73.5258,73.5456,73.4861,73.496,464102.0
2025-06-05 09:30:00,73.57,73.57,73.47,73.5,182888.0,72.9802,72.9802,72.881,72.9108,182888.0
2025-06-05 09:35:00,73.5,73.51,73.41,73.43,49776.0,72.9108,72.9207,72.8215,72.8413,49776.0
2025-06-05 09:40:00,73.44,73.51,73.42,73.49,49907.0,72.8512,72.9207,72.8314,72.9008,49907.0
2025-06-05 09:45:00,73.49,73.49,73.34,73.37,82749.0,72.9008,72.9008,72.752,72.7818,82749.0
2025-06-05 09:50:00,73.39,73.4,73.32,73.33,59164.0,72.8016,72.8116,72.7322,72.7421,59164.0
2025-06-05 09:55:00,73.33,73.35,73.25,73.31,77304.0,72.7421,72.762,72.6628,72.7223,77304.0
2025-06-05 10:00:00,73.3,73.37,73.3,73.34,62518.0,72.7124,72.7818,72.7124,72.752,62518.0
2025-06-05 10:05:00,73.34,73.36,73.33,73.33,70928.0,72.752,72.7719,72.7421,72.7421,70928.0
2025-06-05 10:10:00,73.33,73.38,73.32,73.36,66400.0,72.7421,72.7917,72.7322,72.7719,66400.0
2025-06-05 10:15:00,73.37,73.41,73.37,73.38,54849.0,72.7818,72.8215,72.7818,72.7917,54849.0
2025-06-05 10:20:00,73.39,73.41,73.37,73.4,32911.0,72.8016,72.8215,72.7818,72.8116,32911.0
2025-06-05 10:25:00,73.41,73.47,73.41,73.45,28914.0,72.8215,72.881,72.8215,72.8612,28914.0
2025-06-05 10:30:00,73.46,73.47,73.41,73.42,28281.0,72.8711,72.881,72.8215,72.8314,28281.0
2025-06-05 10:35:00,73.42,73.48,73.35,73.45,240142.0,72.8314,72.8909,72.762,72.8612,240142.0
2025-06-05 10:40:00,73.44,73.55,73.43,73.53,140915.0,72.8512,72.9604,72.8413,72.9405,140915.0
2025-06-05 10:45:00,73.53,73.6,73.44,73.47,212862.0,72.9405,73.01,72.8512,72.881,212862.0
2025-06-05 10:50:00,73.49,73.52,73.48,73.52,29940.0,72.9008,72.9306,72.8909,72.9306,29940.0
2025-06-05 10:55:00,73.53,73.56,73.52,73.56,37699.0,72.9405,72.9703,72.9306,72.9703,37699.0
2025-06-05 11:00:00,73.56,73.6,73.55,73.59,62607.0,72.9703,73.01,72.9604,73.0,62607.0
2025-06-05 11:05:00,73.58,73.58,73.49,73.52,53221.0,72.9901,72.9901,72.9008,72.9306,53221.0
2025-06-05 11:10:00,73.53,73.55,73.47,73.48,50654.0,72.9405,72.9604,72.881,72.8909,50654.0
2025-06-05 11:15:00,73.48,73.54,73.48,73.54,30572.0,72.8909,72.9504,72.8909,72.9504,30572.0
2025-06-05 11:20:00,73.53,73.55,73.52,73.54,50868.0,72.9405,72.9604,72.9306,72.9504,50868.0
2025-06-05 11:25:00,73.54,73.57,73.53,73.54,22738.0,72.9504,72.9802,72.9405,72.9504,22738.0
2025-06-05 11:30:00,73.53,73.54,73.49,73.51,19700.0,72.9405,72.9504,72.9008,72.9207,19700.0
2025-06-05 11:35:00,73.51,73.52,73.48,73.5,33547.0,72.9207,72.9306,72.8909,72.9108,33547.0
2025-06-05 11:40:00,73.48,73.49,73.44,73.45,34964.0,72.8909,72.9008,72.8512,72.8612,34964.0
2025-06-05 11:45:00,73.44,73.44,73.38,73.41,35904.0,72.8512,72.8512,72.7917,72.8215,35904.0
2025-06-05 11:50:00,73.41,73.44,73.4,73.42,33413.0,72.8215,72.8512,72.8116,72.8314,33413.0
2025-06-05 11:55:00,73.42,73.48,73.42,73.45,58442.0,72.8314,72.8909,72.8314,72.8612,58442.0
2025-06-05 12:00:00,73.45,73.48,73.42,73.48,57455.0,72.8612,72.8909,72.8314,72.8909,57455.0
2025-06-05 12:05:00,73.47,73.49,73.45,73.46,45038.0,72.881,72.9008,72.8612,72.8711,45038.0
2025-06-05 12:10:00,73.46,73.47,73.43,73.44,18274.0,72.8711,72.881,72.8413,72.8512,18274.0
2025-06-05 12:15:00,73.44,73.45,73.39,73.44,114791.0,72.8512,72.8612,72.8016,72.8512,114791.0
2025-06-05 12:20:00,73.43,73.48,73.43,73.45,26940.0,72.8413,72.8909,72.8413,72.8612,26940.0
2025-06-05 12:25:00,73.45,73.48,73.44,73.48,10432.0,72.8612,72.8909,72.8512,72.8909,10432.0
2025-06-05 12:30:00,73.48,73.49,73.47,73.48,18449.0,72.8909,72.9008,72.881,72.8909,18449.0
2025-06-05 12:35:00,73.48,73.49,73.41,73.42,21074.0,72.8909,72.9008,72.8215,72.8314,21074.0
2025-06-05 12:40:00,73.42,73.45,73.41,73.42,22862.0,72.8314,72.8612,72.8215,72.8314,22862.0
2025-06-05 12:45:00,73.41,73.41,73.32,73.34,52021.0,72.8215,72.8215,72.7322,72.752,52021.0
2025-06-05 12:50:00,73.34,73.38,73.3,73.37,56278.0,72.752,72.7917,72.7124,72.7818,56278.0
2025-06-05 12:55:00,73.37,73.37,73.34,73.34,17765.0,72.7818,72.7818,72.752,72.752,17765.0
2025-06-05 13:00:00,73.34,73.38,73.33,73.37,56007.0,72.752,72.7917,72.7421,72.7818,56007.0
2025-06-05 13:05:00,73.36,73.42,73.36,73.42,16801.0,72.7719,72.8314,72.7719,72.8314,16801.0
2025-06-05 13:10:00,73.42,73.44,73.39,73.41,20756.0,72.8314,72.8512,72.8016,72.8215,20756.0
2025-06-05 13:15:00,73.42,73.45,73.42,73.43,16655.0,72.8314,72.8612,72.8314,72.8413,16655.0
2025-06-05 13:20:00,73.44,73.46,73.43,73.44,19434.0,72.8512,72.8711,72.8413,72.8512,19434.0
2025-06-05 13:25:00,73.43,73.44,73.41,73.43,14741.0,72.8413,72.8512,72.8215,72.8413,14741.0
2025-06-05 13:30:00,73.43,73.45,73.42,73.43,14385.0,72.8413,72.8612,72.8314,72.8413,14385.0
2025-06-05 13:35:00,73.42,73.43,73.41,73.42,20159.0,72.8314,72.8413,72.8215,72.8314,20159.0
2025-06-05 13:40:00,73.41,73.42,73.39,73.41,36970.0,72.8215,72.8314,72.8016,72.8215,36970.0
2025-06-05 13:45:00,73.41,73.44,73.4,73.42,18035.0,72.8215,72.8512,72.8116,72.8314,18035.0
2025-06-05 13:50:00,73.42,73.44,73.4,73.44,17777.0,72.8314,72.8512,72.8116,72.8512,17777.0
2025-06-05 13:55:00,73.44,73.45,73.42,73.44,24124.0,72.8512,72.8612,72.8314,72.8512,24124.0
2025-06-05 14:00:00,73.44,73.44,73.4,73.42,16544.0,72.8512,72.8512,72.8116,72.8314,16544.0
2025-06-05 14:05:00,73.41,73.41,73.38,73.4,13168.0,72.8215,72.8215,72.7917,72.8116,13168.0
2025-06-05 14:10:00,73.39,73.39,73.37,73.38,12894.0,72.8016,72.8016,72.7818,72.7917,12894.0
2025-06-05 14:15:00,73.38,73.38,73.27,73.37,122970.0,72.7917,72.7917,72.6826,72.7818,122970.0
2025-06-05 14:20:00,73.38,73.42,73.37,73.42,48541.0,72.7917,72.8314,72.7818,72.8314,48541.0
2025-06-05 14:25:00,73.43,73.43,73.39,73.4,26646.0,72.8413,72.8413,72.8016,72.8116,26646.0
2025-06-05 14:30:00,73.4,73.44,73.39,73.44,50880.0,72.8116,72.8512,72.8016,72.8512,50880.0
2025-06-05 14:35:00,73.44,73.45,73.39,73.44,160768.0,72.8512,72.8612,72.8016,72.8512,160768.0
2025-06-05 14:40:00,73.44,73.45,73.4,73.42,53495.0,72.8512,72.8612,72.8116,72.8314,53495.0
2025-06-05 14:45:00,73.42,73.44,73.4,73.41,105011.0,72.8314,72.8512,72.8116,72.8215,105011.0
2025-06-05 14:50:00,73.41,73.45,73.4,73.43,168839.0,72.8215,72.8612,72.8116,72.8413,168839.0
2025-06-05 14:55:00,73.43,73.45,73.4,73.41,53072.0,72.8413,72.8612,72.8116,72.8215,53072.0
2025-06-05 15:00:00,73.41,73.42,73.38,73.39,23753.0,72.8215,72.8314,72.7917,72.8016,23753.0
2025-06-05 15:05:00,73.4,73.41,73.38,73.4,30260.0,72.8116,72.8215,72.7917,72.8116,30260.0
2025-06-05 15:10:00,73.4,73.4,73.31,73.32,90756.0,72.8116,72.8116,72.7223,72.7322,90756.0
2025-06-05 15:15:00,73.31,73.35,73.2,73.24,145269.0,72.7223,72.762,72.6132,72.6528,145269.0
2025-06-05 15:20:00,73.23,73.26,73.19,73.22,101915.0,72.6429,72.6727,72.6032,72.633,101915.0
2025-06-05 15:25:00,73.22,73.32,73.21,73.27,77059.0,72.633,72.7322,72.6231,72.6826,77059.0
2025-06-05 15:30:00,73.28,73.33,73.27,73.31,52518.0,72.6925,72.7421,72.6826,72.7223,52518.0
2025-06-05 15:35:00,73.31,73.41,73.31,73.37,101878.0,72.7223,72.8215,72.7223,72.7818,101878.0
2025-06-05 15:40:00,73.38,73.39,73.33,73.35,80368.0,72.7917,72.8016,72.7421,72.762,80368.0
2025-06-05 15:45:00,73.36,73.41,73.35,73.41,84628.0,72.7719,72.8215,72.762,72.8215,84628.0
2025-06-05 15:50:00,73.4,73.41,73.33,73.35,109465.0,72.8116,72.8215,72.7421,72.762,109465.0
2025-06-05 15:55:00,73.34,73.39,73.33,73.39,250735.0,72.752,72.8016,72.7421,72.8016,250735.0
2025-06-06 09:30:00,73.9,73.95,73.83,73.95,519226.0,73.3076,73.3572,73.2381,73.3572,519226.0
2025-06-06 09:35:00,73.95,73.96,73.91,73.94,44960.0,73.3572,73.3671,73.3175,73.3472,44960.0
2025-06-06 09:40:00,73.94,74.0,73.94,73.95,174120.0,73.3472,73.4068,73.3472,73.3572,174120.0
2025-06-06 09:45:00,73.96,73.98,73.94,73.95,165378.0,73.3671,73.3869,73.3472,73.3572,165378.0
2025-06-06 09:50:00,73.96,73.99,73.93,73.95,79013.0,73.3671,73.3968,73.3373,73.3572,79013.0
2025-06-06 09:55:00,73.95,73.95,73.91,73.93,25548.0,73.3572,73.3572,73.3175,73.3373,25548.0
2025-06-06 10:00:00,73.94,73.95,73.82,73.86,44752.0,73.3472,73.3572,73.2282,73.2679,44752.0
2025-06-06 10:05:00,73.87,73.89,73.84,73.88,19876.0,73.2778,73.2976,73.248,73.2877,19876.0
2025-06-06 10:10:00,73.89,73.89,73.81,73.86,24463.0,73.2976,73.2976,73.2183,73.2679,24463.0
2025-06-06 10:15:00,73.86,73.88,73.82,73.84,49125.0,73.2679,73.2877,73.2282,73.248,49125.0
2025-06-06 10:20:00,73.83,73.9,73.83,73.89,17759.0,73.2381,73.3076,73.2381,73.2976,17759.0
2025-06-06 10:25:00,73.9,73.94,73.87,73.93,86842.0,73.3076,73.3472,73.2778,73.3373,86842.0
2025-06-06 10:30:00,73.92,73.93,73.89,73.91,31869.0,73.3274,73.3373,73.2976,73.3175,31869.0
2025-06-06 10:35:00,73.91,73.96,73.9,73.95,35085.0,73.3175,73.3671,73.3076,73.3572,35085.0
2025-06-06 10:40:00,73.95,73.96,73.92,73.94,37338.0,73.3572,73.3671,73.3274,73.3472,37338.0
2025-06-06 10:45:00,73.92,73.93,73.88,73.88,31621.0,73.3274,73.3373,73.2877,73.2877,31621.0
2025-06-06 10:50:00,73.88,73.89,73.86,73.87,16386.0,73.2877,73.2976,73.2679,73.2778,16386.0
2025-06-06 10:55:00,73.86,73.87,73.82,73.83,31983.0,73.2679,73.2778,73.2282,73.2381,31983.0
2025-06-06 11:00:00,73.84,73.86,73.83,73.84,26513.0,73.248,73.2679,73.2381,73.248,26513.0
2025-06-06 11:05:00,73.84,73.9,73.82,73.83,145845.0,73.248,73.3076,73.2282,73.2381,145845.0
2025-06-06 11:10:00,73.83,73.85,73.81,73.82,41454.0,73.2381,73.258,73.2183,73.2282,41454.0
2025-06-06 11:15:00,73.81,73.81,73.73,73.73,79384.0,73.2183,73.2183,73.1389,73.1389,79384.0
2025-06-06 11:20:00,73.73,73.78,73.71,73.77,47974.0,73.1389,73.1885,73.1191,73.1786,47974.0
2025-06-06 11:25:00,73.77,73.78,73.73,73.76,32683.0,73.1786,73.1885,73.1389,73.1687,32683.0
2025-06-06 11:30:00,73.76,73.8,73.75,73.79,44598.0,73.1687,73.2084,73.1588,73.1984,44598.0
2025-06-06 11:35:00,73.8,73.8,73.77,73.79,37777.0,73.2084,73.2084,73.1786,73.1984,37777.0
2025-06-06 11:40:00,73.79,73.83,73.78,73.83,14173.0,73.1984,73.2381,73.1885,73.2381,14173.0
2025-06-06 11:45:00,73.82,73.84,73.81,73.84,5660.0,73.2282,73.248,73.2183,73.248,5660.0
2025-06-06 11:50:00,73.84,73.87,73.83,73.83,13900.0,73.248,73.2778,73.2381,73.2381,13900.0
2025-06-06 11:55:00,73.83,73.84,73.78,73.81,16283.0,73.2381,73.248,73.1885,73.2183,16283.0
2025-06-06 12:00:00,73.81,73.83,73.79,73.82,12602.0,73.2183,73.2381,73.1984,73.2282,12602.0
2025-06-06 12:05:00,73.82,73.84,73.8,73.83,37315.0,73.2282,73.248,73.2084,73.2381,37315.0
2025-06-06 12:10:00,73.83,73.87,73.81,73.81,34924.0,73.2381,73.2778,73.2183,73.2183,34924.0
2025-06-06 12:15:00,73.81,73.83,73.79,73.83,56812.0,73.2183,73.2381,73.1984,73.2381,56812.0
2025-06-06 12:20:00,73.82,73.83,73.78,73.8,25790.0,73.2282,73.2381,73.1885,73.2084,25790.0
2025-06-06 12:25:00,73.79,73.81,73.78,73.78,32597.0,73.1984,73.2183,73.1885,73.1885,32597.0
2025-06-06 12:30:00,73.77,73.8,73.76,73.78,37526.0,73.1786,73.2084,73.1687,73.1885,37526.0
2025-06-06 12:35:00,73.78,73.8,73.74,73.74,24081.0,73.1885,73.2084,73.1488,73.1488,24081.0
2025-06-06 12:40:00,73.75,73.76,73.73,73.75,15658.0,73.1588,73.1687,73.1389,73.1588,15658.0
2025-06-06 12:45:00,73.74,73.77,73.73,73.77,10152.0,73.1488,73.1786,73.1389,73.1786,10152.0
2025-06-06 12:50:00,73.77,73.77,73.71,73.71,26656.0,73.1786,73.1786,73.1191,73.1191,26656.0
2025-06-06 12:55:00,73.7,73.71,73.65,73.7,18548.0,73.1092,73.1191,73.0596,73.1092,18548.0
2025-06-06 13:00:00,73.69,73.7,73.67,73.67,7147.0,73.0992,73.1092,73.0794,73.0794,7147.0
2025-06-06 13:05:00,73.67,73.68,73.63,73.67,17877.0,73.0794,73.0893,73.0397,73.0794,17877.0
2025-06-06 13:10:00,73.68,73.69,73.65,73.68,24136.0,73.0893,73.0992,73.0596,73.0893,24136.0
2025-06-06 13:15:00,73.68,73.71,73.66,73.7,5445.0,73.0893,73.1191,73.0695,73.1092,5445.0
2025-06-06 13:20:00,73.71,73.73,73.71,73.72,41643.0,73.1191,73.1389,73.1191,73.129,41643.0
2025-06-06 13:25:00,73.71,73.71,73.68,73.7,9878.0,73.1191,73.1191,73.0893,73.1092,9878.0
2025-06-06 13:30:00,73.69,73.73,73.69,73.72,10556.0,73.0992,73.1389,73.0992,73.129,10556.0
2025-06-06 13:35:00,73.72,73.72,73.69,73.7,11383.0,73.129,73.129,73.0992,73.1092,11383.0
2025-06-06 13:40:00,73.69,73.71,73.68,73.7,7181.0,73.0992,73.1191,73.0893,73.1092,7181.0
2025-06-06 13:45:00,73.7,73.72,73.69,73.7,4479.0,73.1092,73.129,73.0992,73.1092,4479.0
2025-06-06 13:50:00,73.7,73.71,73.69,73.71,12871.0,73.1092,73.1191,73.0992,73.1191,12871.0
2025-06-06 13:55:00,73.72,73.75,73.71,73.74,10318.0,73.129,73.1588,73.1191,73.1488,10318.0
2025-06-06 14:00:00,73.73,73.77,73.73,73.75,16570.0,73.1389,73.1786,73.1389,73.1588,16570.0
2025-06-06 14:05:00,73.77,73.78,73.76,73.78,14267.0,73.1786,73.1885,73.1687,73.1885,14267.0
2025-06-06 14:10:00,73.78,73.79,73.75,73.76,8323.0,73.1885,73.1984,73.1588,73.1687,8323.0
2025-06-06 14:15:00,73.76,73.78,73.76,73.78,5479.0,73.1687,73.1885,73.1687,73.1885,5479.0
2025-06-06 14:20:00,73.78,73.8,73.77,73.8,15861.0,73.1885,73.2084,73.1786,73.2084,15861.0
2025-06-06 14:25:00,73.78,73.79,73.76,73.78,8189.0,73.1885,73.1984,73.1687,73.1885,8189.0
2025-06-06 14:30:00,73.78,73.81,73.76,73.81,72162.0,73.1885,73.2183,73.1687,73.2183,72162.0
2025-06-06 14:35:00,73.81,73.81,73.8,73.81,9264.0,73.2183,73.2183,73.2084,73.2183,9264.0
2025-06-06 14:40:00,73.81,73.81,73.78,73.78,63943.0,73.2183,73.2183,73.1885,73.1885,63943.0
2025-06-06 14:45:00,73.78,73.79,73.76,73.78,22212.0,73.1885,73.1984,73.1687,73.1885,22212.0
2025-06-06 14:50:00,73.79,73.81,73.77,73.8,28155.0,73.1984,73.2183,73.1786,73.2084,28155.0
2025-06-06 14:55:00,73.8,73.81,73.79,73.8,25309.0,73.2084,73.2183,73.1984,73.2084,25309.0
2025-06-06 15:00:00,73.8,73.82,73.79,73.81,30727.0,73.2084,73.2282,73.1984,73.2183,30727.0
2025-06-06 15:05:00,73.81,73.82,73.81,73.81,10851.0,73.2183,73.2282,73.2183,73.2183,10851.0
2025-06-06 15:10:00,73.81,73.83,73.81,73.82,12463.0,73.2183,73.2381,73.2183,73.2282,12463.0
2025-06-06 15:15:00,73.81,73.83,73.8,73.8,23274.0,73.2183,73.2381,73.2084,73.2084,23274.0
2025-06-06 15:20:00,73.81,73.82,73.8,73.81,11355.0,73.2183,73.2282,73.2084,73.2183,11355.0
2025-06-06 15:25:00,73.81,73.82,73.79,73.8,7950.0,73.2183,73.2282,73.1984,73.2084,7950.0
2025-06-06 15:30:00,73.79,73.81,73.78,73.8,38236.0,73.1984,73.2183,73.1885,73.2084,38236.0
2025-06-06 15:35:00,73.81,73.83,73.79,73.79,21729.0,73.2183,73.2381,73.1984,73.1984,21729.0
2025-06-06 15:40:00,73.8,73.82,73.79,73.81,36452.0,73.2084,73.2282,73.1984,73.2183,36452.0
2025-06-06 15:45:00,73.82,73.84,73.8,73.81,25865.0,73.2282,73.248,73.2084,73.2183,25865.0
2025-06-06 15:50:00,73.81,73.89,73.81,73.88,65966.0,73.2183,73.2976,73.2183,73.2877,65966.0
2025-06-06 15:55:00,73.87,73.89,73.81,73.82,238225.0,73.2778,73.2976,73.2183,73.2282,238225.0
2025-06-09 09:30:00,74.0,74.0,73.93,73.94,69473.0,73.4068,73.4068,73.3373,73.3472,69473.0
2025-06-09 09:35:00,73.94,73.99,73.93,73.96,18416.0,73.3472,73.3968,73.3373,73.3671,18416.0
2025-06-09 09:40:00,73.96,74.02,73.95,73.98,28775.0,73.3671,73.4266,73.3572,73.3869,28775.0
2025-06-09 09:45:00,73.98,74.0,73.97,74.0,18151.0,73.3869,73.4068,73.377,73.4068,18151.0
2025-06-09 09:50:00,74.0,74.0,73.97,74.0,23030.0,73.4068,73.4068,73.377,73.4068,23030.0
2025-06-09 09:55:00,74.01,74.01,73.96,73.98,16288.0,73.4167,73.4167,73.3671,73.3869,16288.0
2025-06-09 10:00:00,73.99,74.03,73.99,74.01,12987.0,73.3968,73.4365,73.3968,73.4167,12987.0
2025-06-09 10:05:00,74.01,74.04,74.0,74.03,14938.0,73.4167,73.4464,73.4068,73.4365,14938.0
2025-06-09 10:10:00,74.03,74.06,74.02,74.05,12625.0,73.4365,73.4663,73.4266,73.4563,12625.0
2025-06-09 10:15:00,74.05,74.06,74.02,74.05,12617.0,73.4563,73.4663,73.4266,73.4563,12617.0
2025-06-09 10:20:00,74.03,74.05,74.02,74.02,8601.0,73.4365,73.4563,73.4266,73.4266,8601.0
2025-06-09 10:25:00,74.03,74.03,74.01,74.03,10798.0,73.4365,73.4365,73.4167,73.4365,10798.0
2025-06-09 10:30:00,74.03,74.09,74.02,74.02,97640.0,73.4365,73.496,73.4266,73.4266,97640.0
2025-06-09 10:35:00,74.0,74.01,73.99,74.01,15264.0,73.4068,73.4167,73.3968,73.4167,15264.0
2025-06-09 10:40:00,74.01,74.03,73.98,73.98,28395.0,73.4167,73.4365,73.3869,73.3869,28395.0
2025-06-09 10:45:00,73.99,73.99,73.95,73.97,26897.0,73.3968,73.3968,73.3572,73.377,26897.0
2025-06-09 10:50:00,73.97,74.0,73.95,73.98,21709.0,73.377,73.4068,73.3572,73.3869,21709.0
2025-06-09 10:55:00,73.98,74.0,73.97,73.98,40729.0,73.3869,73.4068,73.377,73.3869,40729.0
2025-06-09 11:00:00,73.98,74.01,73.97,74.0,28396.0,73.3869,73.4167,73.377,73.4068,28396.0
2025-06-09 11:05:00,74.0,74.02,73.98,74.0,24629.0,73.4068,73.4266,73.3869,73.4068,24629.0
2025-06-09 11:10:00,74.0,74.04,73.99,74.01,429830.0,73.4068,73.4464,73.3968,73.4167,429830.0
2025-06-09 11:15:00,74.01,74.01,73.97,73.98,108344.0,73.4167,73.4167,73.377,73.3869,108344.0
2025-06-09 11:20:00,74.0,74.01,73.98,74.0,10481.0,73.4068,73.4167,73.3869,73.4068,10481.0
2025-06-09 11:25:00,74.01,74.01,73.98,74.0,15386.0,73.4167,73.4167,73.3869,73.4068,15386.0
2025-06-09 11:30:00,74.01,74.03,74.0,74.02,29422.0,73.4167,73.4365,73.4068,73.4266,29422.0
2025-06-09 11:35:00,74.01,74.03,74.0,74.02,47412.0,73.4167,73.4365,73.4068,73.4266,47412.0
2025-06-09 11:40:00,74.03,74.04,74.01,74.02,15209.0,73.4365,73.4464,73.4167,73.4266,15209.0
2025-06-09 11:45:00,74.02,74.03,74.01,74.03,12187.0,73.4266,73.4365,73.4167,73.4365,12187.0
2025-06-09 11:50:00,74.03,74.05,74.03,74.05,15918.0,73.4365,73.4563,73.4365,73.4563,15918.0
2025-06-09 11:55:00,74.05,74.05,74.03,74.03,12571.0,73.4563,73.4563,73.4365,73.4365,12571.0
2025-06-09 12:00:00,74.04,74.04,74.01,74.01,24719.0,73.4464,73.4464,73.4167,73.4167,24719.0
2025-06-09 12:05:00,74.01,74.02,73.99,74.0,18966.0,73.4167,73.4266,73.3968,73.4068,18966.0
2025-06-09 12:10:00,74.0,74.03,74.0,74.02,22713.0,73.4068,73.4365,73.4068,73.4266,22713.0
2025-06-09 12:15:00,74.01,74.02,74.0,74.02,8087.0,73.4167,73.4266,73.4068,73.4266,8087.0
2025-06-09 12:20:00,74.02,74.03,74.0,74.03,15395.0,73.4266,73.4365,73.4068,73.4365,15395.0
2025-06-09 12:25:00,74.03,74.04,74.01,74.03,20961.0,73.4365,73.4464,73.4167,73.4365,20961.0
2025-06-09 12:30:00,74.02,74.04,74.02,74.03,40558.0,73.4266,73.4464,73.4266,73.4365,40558.0
2025-06-09 12:35:00,74.03,74.04,74.01,74.02,106014.0,73.4365,73.4464,73.4167,73.4266,106014.0
2025-06-09 12:40:00,74.02,74.02,74.0,74.01,9272.0,73.4266,73.4266,73.4068,73.4167,9272.0
2025-06-09 12:45:00,74.01,74.04,74.0,74.03,164800.0,73.4167,73.4464,73.4068,73.4365,164800.0
2025-06-09 12:50:00,74.03,74.08,74.03,74.07,151544.0,73.4365,73.4861,73.4365,73.4762,151544.0
2025-06-09 12:55:00,74.07,74.07,74.03,74.04,23613.0,73.4762,73.4762,73.4365,73.4464,23613.0
2025-06-09 13:00:00,74.04,74.05,74.03,74.04,11367.0,73.4464,73.4563,73.4365,73.4464,11367.0
2025-06-09 13:05:00,74.03,74.06,74.03,74.05,21299.0,73.4365,73.4663,73.4365,73.4563,21299.0
2025-06-09 13:10:00,74.05,74.06,74.03,74.06,20746.0,73.4563,73.4663,73.4365,73.4663,20746.0
2025-06-09 13:15:00,74.06,74.06,74.03,74.05,9083.0,73.4663,73.4663,73.4365,73.4563,9083.0
2025-06-09 13:20:00,74.04,74.07,74.03,74.07,17569.0,73.4464,73.4762,73.4365,73.4762,17569.0
2025-06-09 13:25:00,74.08,74.13,74.08,74.1,17084.0,73.4861,73.5357,73.4861,73.5059,17084.0
2025-06-09 13:30:00,74.1,74.11,74.08,74.09,15460.0,73.5059,73.5159,73.4861,73.496,15460.0
2025-06-09 13:35:00,74.09,74.12,74.09,74.11,47719.0,73.496,73.5258,73.496,73.5159,47719.0
2025-06-09 13:40:00,74.11,74.13,74.1,74.13,38557.0,73.5159,73.5357,73.5059,73.5357,38557.0
2025-06-09 13:45:00,74.12,74.12,74.1,74.11,15472.0,73.5258,73.5258,73.5059,73.5159,15472.0
2025-06-09 13:50:00,74.12,74.13,74.11,74.12,69662.0,73.5258,73.5357,73.5159,73.5258,69662.0
2025-06-09 13:55:00,74.12,74.12,74.08,74.08,10828.0,73.5258,73.5258,73.4861,73.4861,10828.0
2025-06-09 14:00:00,74.08,74.09,74.07,74.09,13261.0,73.4861,73.496,73.4762,73.496,13261.0
2025-06-09 14:05:00,74.09,74.11,74.08,74.11,7228.0,73.496,73.5159,73.4861,73.5159,7228.0
2025-06-09 14:10:00,74.11,74.13,74.1,74.11,28591.0,73.5159,73.5357,73.5059,73.5159,28591.0
2025-06-09 14:15:00,74.1,74.11,74.1,74.11,8553.0,73.5059,73.5159,73.5059,73.5159,8553.0
2025-06-09 14:20:00,74.11,74.12,74.1,74.1,55402.0,73.5159,73.5258,73.5059,73.5059,55402.0
2025-06-09 14:25:00,74.11,74.13,74.1,74.11,23772.0,73.5159,73.5357,73.5059,73.5159,23772.0
2025-06-09 14:30:00,74.11,74.13,74.11,74.12,19837.0,73.5159,73.5357,73.5159,73.5258,19837.0
2025-06-09 14:35:00,74.11,74.11,74.06,74.06,20150.0,73.5159,73.5159,73.4663,73.4663,20150.0
2025-06-09 14:40:00,74.07,74.07,74.05,74.06,6982.0,73.4762,73.4762,73.4563,73.4663,6982.0
2025-06-09 14:45:00,74.07,74.08,74.06,74.07,18749.0,73.4762,73.4861,73.4663,73.4762,18749.0
2025-06-09 14:50:00,74.06,74.07,74.05,74.06,14150.0,73.4663,73.4762,73.4563,73.4663,14150.0
2025-06-09 14:55:00,74.06,74.08,74.05,74.06,18824.0,73.4663,73.4861,73.4563,73.4663,18824.0
2025-06-09 15:00:00,74.06,74.09,74.05,74.09,19904.0,73.4663,73.496,73.4563,73.496,19904.0
2025-06-09 15:05:00,74.09,74.09,74.06,74.08,16122.0,73.496,73.496,73.4663,73.4861,16122.0
2025-06-09 15:10:00,74.08,74.09,74.06,74.06,16408.0,73.4861,73.496,73.4663,73.4663,16408.0
2025-06-09 15:15:00,74.06,74.07,74.04,74.05,96799.0,73.4663,73.4762,73.4464,73.4563,96799.0
2025-06-09 15:20:00,74.04,74.04,74.02,74.04,89338.0,73.4464,73.4464,73.4266,73.4464,89338.0
2025-06-09 15:25:00,74.04,74.06,74.03,74.05,42185.0,73.4464,73.4663,73.4365,73.4563,42185.0
2025-06-09 15:30:00,74.05,74.05,74.03,74.03,31114.0,73.4563,73.4563,73.4365,73.4365,31114.0
2025-06-09 15:35:00,74.03,74.04,73.96,73.97,53282.0,73.4365,73.4464,73.3671,73.377,53282.0
2025-06-09 15:40:00,73.97,73.99,73.95,73.95,90053.0,73.377,73.3968,73.3572,73.3572,90053.0
2025-06-09 15:45:00,73.96,73.96,73.93,73.93,55879.0,73.3671,73.3671,73.3373,73.3373,55879.0
2025-06-09 15:50:00,73.94,73.96,73.89,73.91,239627.0,73.3472,73.3671,73.2976,73.3175,239627.0
2025-06-09 15:55:00,73.91,73.94,73.88,73.91,210348.0,73.3175,73.3472,73.2877,73.3175,210348.0
2025-06-10 09:30:00,74.01,74.01,73.92,73.94,65847.0,73.4167,73.4167,73.3274,73.3472,65847.0
2025-06-10 09:35:00,73.94,73.96,73.92,73.95,37048.0,73.3472,73.3671,73.3274,73.3572,37048.0
2025-06-10 09:40:00,73.95,74.0,73.94,73.95,50731.0,73.3572,73.4068,73.3472,73.3572,50731.0
2025-06-10 09:45:00,73.95,73.96,73.9,73.91,38785.0,73.3572,73.3671,73.3076,73.3175,38785.0
2025-06-10 09:50:00,73.91,73.91,73.84,73.85,37364.0,73.3175,73.3175,73.248,73.258,37364.0
2025-06-10 09:55:00,73.84,73.84,73.79,73.8,31464.0,73.248,73.248,73.1984,73.2084,31464.0
2025-06-10 10:00:00,73.8,73.88,73.79,73.87,55049.0,73.2084,73.2877,73.1984,73.2778,55049.0
2025-06-10 10:05:00,73.87,73.89,73.83,73.84,16830.0,73.2778,73.2976,73.2381,73.248,16830.0
2025-06-10 10:10:00,73.83,73.87,73.82,73.84,17693.0,73.2381,73.2778,73.2282,73.248,17693.0
2025-06-10 10:15:00,73.84,73.86,73.83,73.84,33311.0,73.248,73.2679,73.2381,73.248,33311.0
2025-06-10 10:20:00,73.84,73.88,73.82,73.87,29059.0,73.248,73.2877,73.2282,73.2778,29059.0
2025-06-10 10:25:00,73.86,73.88,73.85,73.87,46252.0,73.2679,73.2877,73.258,73.2778,46252.0
2025-06-10 10:30:00,73.87,73.87,73.81,73.81,54949.0,73.2778,73.2778,73.2183,73.2183,54949.0
2025-06-10 10:35:00,73.82,73.85,73.8,73.84,32342.0,73.2282,73.258,73.2084,73.248,32342.0
2025-06-10 10:40:00,73.84,73.87,73.82,73.87,52625.0,73.248,73.2778,73.2282,73.2778,52625.0
2025-06-10 10:45:00,73.86,73.86,73.81,73.82,28683.0,73.2679,73.2679,73.2183,73.2282,28683.0
2025-06-10 10:50:00,73.82,73.83,73.79,73.8,31893.0,73.2282,73.2381,73.1984,73.2084,31893.0
2025-06-10 10:55:00,73.79,73.8,73.75,73.76,10631.0,73.1984,73.2084,73.1588,73.1687,10631.0
2025-06-10 11:00:00,73.77,73.78,73.75,73.76,39145.0,73.1786,73.1885,73.1588,73.1687,39145.0
2025-06-10 11:05:00,73.75,73.76,73.72,73.73,9748.0,73.1588,73.1687,73.129,73.1389,9748.0
2025-06-10 11:10:00,73.73,73.79,73.72,73.78,22671.0,73.1389,73.1984,73.129,73.1885,22671.0
2025-06-10 11:15:00,73.78,73.81,73.78,73.78,59046.0,73.1885,73.2183,73.1885,73.1885,59046.0
2025-06-10 11:20:00,73.78,73.78,73.74,73.76,35269.0,73.1885,73.1885,73.1488,73.1687,35269.0
2025-06-10 11:25:00,73.76,73.81,73.75,73.81,75332.0,73.1687,73.2183,73.1588,73.2183,75332.0
2025-06-10 11:30:00,73.8,73.81,73.66,73.7,215669.0,73.2084,73.2183,73.0695,73.1092,215669.0
2025-06-10 11:35:00,73.7,73.73,73.69,73.71,32373.0,73.1092,73.1389,73.0992,73.1191,32373.0
2025-06-10 11:40:00,73.73,73.77,73.71,73.76,9763.0,73.1389,73.1786,73.1191,73.1687,9763.0
2025-06-10 11:45:00,73.77,73.77,73.73,73.75,18543.0,73.1786,73.1786,73.1389,73.1588,18543.0
2025-06-10 11:50:00,73.75,73.77,73.74,73.77,62326.0,73.1588,73.1786,73.1488,73.1786,62326.0
2025-06-10 11:55:00,73.77,73.78,73.75,73.77,7744.0,73.1786,73.1885,73.1588,73.1786,7744.0
2025-06-10 12:00:00,73.77,73.82,73.77,73.81,40841.0,73.1786,73.2282,73.1786,73.2183,40841.0
2025-06-10 12:05:00,73.81,73.82,73.8,73.81,9240.0,73.2183,73.2282,73.2084,73.2183,9240.0
2025-06-10 12:10:00,73.8,73.81,73.78,73.8,56119.0,73.2084,73.2183,73.1885,73.2084,56119.0
2025-06-10 12:15:00,73.8,73.81,73.78,73.8,42148.0,73.2084,73.2183,73.1885,73.2084,42148.0
2025-06-10 12:20:00,73.79,73.81,73.78,73.81,13229.0,73.1984,73.2183,73.1885,73.2183,13229.0
2025-06-10 12:25:00,73.81,73.82,73.78,73.8,38296.0,73.2183,73.2282,73.1885,73.2084,38296.0
2025-06-10 12:30:00,73.81,73.81,73.78,73.8,13420.0,73.2183,73.2183,73.1885,73.2084,13420.0
2025-06-10 12:35:00,73.8,73.81,73.78,73.81,4923.0,73.2084,73.2183,73.1885,73.2183,4923.0
2025-06-10 12:40:00,73.81,73.81,73.79,73.8,53706.0,73.2183,73.2183,73.1984,73.2084,53706.0
2025-06-10 12:45:00,73.8,73.81,73.78,73.79,10983.0,73.2084,73.2183,73.1885,73.1984,10983.0
2025-06-10 12:50:00,73.79,73.84,73.79,73.84,14263.0,73.1984,73.248,73.1984,73.248,14263.0
2025-06-10 12:55:00,73.84,73.84,73.81,73.81,15560.0,73.248,73.248,73.2183,73.2183,15560.0
2025-06-10 13:00:00,73.81,73.82,73.79,73.8,15407.0,73.2183,73.2282,73.1984,73.2084,15407.0
2025-06-10 13:05:00,73.79,73.82,73.78,73.81,15234.0,73.1984,73.2282,73.1885,73.2183,15234.0
2025-06-10 13:10:00,73.83,73.85,73.83,73.84,4396.0,73.2381,73.258,73.2381,73.248,4396.0
2025-06-10 13:15:00,73.84,73.85,73.82,73.83,4870.0,73.248,73.258,73.2282,73.2381,4870.0
2025-06-10 13:20:00,73.82,73.82,73.8,73.81,25517.0,73.2282,73.2282,73.2084,73.2183,25517.0
2025-06-10 13:25:00,73.8,73.8,73.76,73.78,48290.0,73.2084,73.2084,73.1687,73.1885,48290.0
2025-06-10 13:30:00,73.78,73.8,73.78,73.79,12610.0,73.1885,73.2084,73.1885,73.1984,12610.0
2025-06-10 13:35:00,73.8,73.81,73.79,73.79,8628.0,73.2084,73.2183,73.1984,73.1984,8628.0
2025-06-10 13:40:00,73.79,73.8,73.77,73.79,7337.0,73.1984,73.2084,73.1786,73.1984,7337.0
2025-06-10 13:45:00,73.8,73.8,73.77,73.78,52832.0,73.2084,73.2084,73.1786,73.1885,52832.0
2025-06-10 13:50:00,73.78,73.79,73.76,73.76,27266.0,73.1885,73.1984,73.1687,73.1687,27266.0
2025-06-10 13:55:00,73.76,73.76,73.72,73.73,28467.0,73.1687,73.1687,73.129,73.1389,28467.0
2025-06-10 14:00:00,73.73,73.74,73.66,73.67,168158.0,73.1389,73.1488,73.0695,73.0794,168158.0
2025-06-10 14:05:00,73.67,73.71,73.65,73.7,20367.0,73.0794,73.1191,73.0596,73.1092,20367.0
2025-06-10 14:10:00,73.7,73.71,73.65,73.66,39182.0,73.1092,73.1191,73.0596,73.0695,39182.0
2025-06-10 14:15:00,73.65,73.68,73.65,73.67,25504.0,73.0596,73.0893,73.0596,73.0794,25504.0
2025-06-10 14:20:00,73.67,73.7,73.65,73.7,12181.0,73.0794,73.1092,73.0596,73.1092,12181.0
2025-06-10 14:25:00,73.68,73.69,73.66,73.67,3659.0,73.0893,73.0992,73.0695,73.0794,3659.0
2025-06-10 14:30:00,73.68,73.71,73.68,73.69,20501.0,73.0893,73.1191,73.0893,73.0992,20501.0
2025-06-10 14:35:00,73.7,73.73,73.69,73.73,9858.0,73.1092,73.1389,73.0992,73.1389,9858.0
2025-06-10 14:40:00,73.73,73.74,73.72,73.74,17684.0,73.1389,73.1488,73.129,73.1488,17684.0
2025-06-10 14:45:00,73.74,73.74,73.7,73.74,31069.0,73.1488,73.1488,73.1092,73.1488,31069.0
2025-06-10 14:50:00,73.75,73.77,73.75,73.77,6719.0,73.1588,73.1786,73.1588,73.1786,6719.0
2025-06-10 14:55:00,73.77,73.83,73.77,73.8,112872.0,73.1786,73.2381,73.1786,73.2084,112872.0
2025-06-10 15:00:00,73.81,73.84,73.8,73.83,39395.0,73.2183,73.248,73.2084,73.2381,39395.0
2025-06-10 15:05:00,73.83,73.85,73.82,73.84,15279.0,73.2381,73.258,73.2282,73.248,15279.0
2025-06-10 15:10:00,73.84,73.87,73.84,73.86,41300.0,73.248,73.2778,73.248,73.2679,41300.0
2025-06-10 15:15:00,73.85,73.88,73.84,73.86,38900.0,73.258,73.2877,73.248,73.2679,38900.0
2025-06-10 15:20:00,73.87,73.89,73.86,73.89,15605.0,73.2778,73.2976,73.2679,73.2976,15605.0
2025-06-10 15:25:00,73.89,73.9,73.86,73.87,53878.0,73.2976,73.3076,73.2679,73.2778,53878.0
2025-06-10 15:30:00,73.87,73.88,73.84,73.88,36650.0,73.2778,73.2877,73.248,73.2877,36650.0
2025-06-10 15:35:00,73.87,73.87,73.84,73.86,16818.0,73.2778,73.2778,73.248,73.2679,16818.0
2025-06-10 15:40:00,73.87,73.9,73.85,73.9,15818.0,73.2778,73.3076,73.258,73.3076,15818.0
2025-06-10 15:45:00,73.9,73.9,73.85,73.85,38544.0,73.3076,73.3076,73.258,73.258,38544.0
2025-06-10 15:50:00,73.86,73.88,73.84,73.87,98488.0,73.2679,73.2877,73.248,73.2778,98488.0
2025-06-10 15:55:00,73.87,73.89,73.84,73.87,287226.0,73.2778,73.2976,73.248,73.2778,287226.0
2025-06-11 09:30:00,73.94,73.96,73.88,73.9,95753.0,73.3472,73.3671,73.2877,73.3076,95753.0
2025-06-11 09:35:00,73.89,73.91,73.85,73.9,24544.0,73.2976,73.3175,73.258,73.3076,24544.0
2025-06-11 09:40:00,73.89,73.92,73.86,73.87,21036.0,73.2976,73.3274,73.2679,73.2778,21036.0
2025-06-11 09:45:00,73.85,73.9,73.78,73.9,25007.0,73.258,73.3076,73.1885,73.3076,25007.0
2025-06-11 09:50:00,73.91,73.99,73.9,73.99,12232.0,73.3175,73.3968,73.3076,73.3968,12232.0
2025-06-11 09:55:00,73.98,73.99,73.95,73.96,25603.0,73.3869,73.3968,73.3572,73.3671,25603.0
2025-06-11 10:00:00,73.96,73.98,73.9,73.92,51509.0,73.3671,73.3869,73.3076,73.3274,51509.0
2025-06-11 10:05:00,73.94,73.94,73.88,73.93,55231.0,73.3472,73.3472,73.2877,73.3373,55231.0
2025-06-11 10:10:00,73.93,73.94,73.9,73.91,30023.0,73.3373,73.3472,73.3076,73.3175,30023.0
2025-06-11 10:15:00,73.92,73.97,73.91,73.95,45051.0,73.3274,73.377,73.3175,73.3572,45051.0
2025-06-11 10:20:00,73.94,73.96,73.9,73.91,45467.0,73.3472,73.3671,73.3076,73.3175,45467.0
2025-06-11 10:25:00,73.91,73.93,73.9,73.92,14119.0,73.3175,73.3373,73.3076,73.3274,14119.0
2025-06-11 10:30:00,73.92,73.96,73.91,73.96,30855.0,73.3274,73.3671,73.3175,73.3671,30855.0
2025-06-11 10:35:00,73.97,73.97,73.93,73.96,21369.0,73.377,73.377,73.3373,73.3671,21369.0
2025-06-11 10:40:00,73.95,73.98,73.93,73.98,20729.0,73.3572,73.3869,73.3373,73.3869,20729.0
2025-06-11 10:45:00,73.98,73.99,73.93,73.93,22319.0,73.3869,73.3968,73.3373,73.3373,22319.0
2025-06-11 10:50:00,73.92,73.95,73.92,73.93,17330.0,73.3274,73.3572,73.3274,73.3373,17330.0
2025-06-11 10:55:00,73.94,73.96,73.91,73.92,13906.0,73.3472,73.3671,73.3175,73.3274,13906.0
2025-06-11 11:00:00,73.92,73.93,73.91,73.92,9299.0,73.3274,73.3373,73.3175,73.3274,9299.0
2025-06-11 11:05:00,73.92,73.94,73.88,73.89,121136.0,73.3274,73.3472,73.2877,73.2976,121136.0
2025-06-11 11:10:00,73.89,73.94,73.88,73.92,30446.0,73.2976,73.3472,73.2877,73.3274,30446.0
2025-06-11 11:15:00,73.91,73.95,73.9,73.94,45335.0,73.3175,73.3572,73.3076,73.3472,45335.0
2025-06-11 11:20:00,73.93,73.95,73.92,73.95,33545.0,73.3373,73.3572,73.3274,73.3572,33545.0
2025-06-11 11:25:00,73.94,73.94,73.91,73.92,17887.0,73.3472,73.3472,73.3175,73.3274,17887.0
2025-06-11 11:30:00,73.92,73.94,73.9,73.93,13801.0,73.3274,73.3472,73.3076,73.3373,13801.0
2025-06-11 11:35:00,73.94,74.0,73.93,73.97,31063.0,73.3472,73.4068,73.3373,73.377,31063.0
2025-06-11 11:40:00,73.97,74.03,73.97,74.0,205325.0,73.377,73.4365,73.377,73.4068,205325.0
2025-06-11 11:45:00,74.0,74.03,73.98,74.0,21934.0,73.4068,73.4365,73.3869,73.4068,21934.0
2025-06-11 11:50:00,74.01,74.08,74.01,74.08,24598.0,73.4167,73.4861,73.4167,73.4861,24598.0
2025-06-11 11:55:00,74.07,74.07,74.0,74.02,25067.0,73.4762,73.4762,73.4068,73.4266,25067.0
2025-06-11 12:00:00,74.02,74.04,73.99,74.0,16026.0,73.4266,73.4464,73.3968,73.4068,16026.0
2025-06-11 12:05:00,74.0,74.0,73.94,73.96,35023.0,73.4068,73.4068,73.3472,73.3671,35023.0
2025-06-11 12:10:00,73.95,73.95,73.91,73.94,10158.0,73.3572,73.3572,73.3175,73.3472,10158.0
2025-06-11 12:15:00,73.94,73.96,73.92,73.94,10651.0,73.3472,73.3671,73.3274,73.3472,10651.0
2025-06-11 12:20:00,73.93,73.95,73.91,73.94,15945.0,73.3373,73.3572,73.3175,73.3472,15945.0
2025-06-11 12:25:00,73.94,74.02,73.94,74.01,10478.0,73.3472,73.4266,73.3472,73.4167,10478.0
2025-06-11 12:30:00,74.01,74.03,74.0,74.02,12899.0,73.4167,73.4365,73.4068,73.4266,12899.0
2025-06-11 12:35:00,74.01,74.02,73.95,73.95,10376.0,73.4167,73.4266,73.3572,73.3572,10376.0
2025-06-11 12:40:00,73.95,73.96,73.93,73.94,28017.0,73.3572,73.3671,73.3373,73.3472,28017.0
2025-06-11 12:45:00,73.94,73.95,73.92,73.93,46550.0,73.3472,73.3572,73.3274,73.3373,46550.0
2025-06-11 12:50:00,73.93,73.95,73.89,73.91,36155.0,73.3373,73.3572,73.2976,73.3175,36155.0
2025-06-11 12:55:00,73.9,73.91,73.89,73.91,8818.0,73.3076,73.3175,73.2976,73.3175,8818.0
2025-06-11 13:00:00,73.9,73.97,73.89,73.96,28279.0,73.3076,73.377,73.2976,73.3671,28279.0
2025-06-11 13:05:00,73.96,73.96,73.94,73.95,5699.0,73.3671,73.3671,73.3472,73.3572,5699.0
2025-06-11 13:10:00,73.97,73.98,73.96,73.98,15122.0,73.377,73.3869,73.3671,73.3869,15122.0
2025-06-11 13:15:00,73.97,73.98,73.95,73.98,3021.0,73.377,73.3869,73.3572,73.3869,3021.0
2025-06-11 13:20:00,73.98,74.0,73.97,74.0,14048.0,73.3869,73.4068,73.377,73.4068,14048.0
2025-06-11 13:25:00,74.01,74.02,73.98,73.98,5454.0,73.4167,73.4266,73.3869,73.3869,5454.0
2025-06-11 13:30:00,73.98,73.99,73.94,73.97,8708.0,73.3869,73.3968,73.3472,73.377,8708.0
2025-06-11 13:35:00,73.96,73.97,73.94,73.95,8241.0,73.3671,73.377,73.3472,73.3572,8241.0
2025-06-11 13:40:00,73.95,73.97,73.93,73.97,25189.0,73.3572,73.377,73.3373,73.377,25189.0
2025-06-11 13:45:00,73.97,73.98,73.94,73.94,5473.0,73.377,73.3869,73.3472,73.3472,5473.0
2025-06-11 13:50:00,73.94,73.95,73.93,73.94,6592.0,73.3472,73.3572,73.3373,73.3472,6592.0
2025-06-11 13:55:00,73.94,73.95,73.92,73.93,31083.0,73.3472,73.3572,73.3274,73.3373,31083.0
2025-06-11 14:00:00,73.93,73.97,73.84,73.88,54540.0,73.3373,73.377,73.248,73.2877,54540.0
2025-06-11 14:05:00,73.87,73.95,73.86,73.94,39118.0,73.2778,73.3572,73.2679,73.3472,39118.0
2025-06-11 14:10:00,73.93,73.93,73.85,73.85,43628.0,73.3373,73.3373,73.258,73.258,43628.0
2025-06-11 14:15:00,73.84,73.84,73.76,73.81,94114.0,73.248,73.248,73.1687,73.2183,94114.0
2025-06-11 14:20:00,73.81,73.86,73.79,73.84,68804.0,73.2183,73.2679,73.1984,73.248,68804.0
2025-06-11 14:25:00,73.84,73.86,73.79,73.81,111376.0,73.248,73.2679,73.1984,73.2183,111376.0
2025-06-11 14:30:00,73.81,73.86,73.77,73.82,121831.0,73.2183,73.2679,73.1786,73.2282,121831.0
2025-06-11 14:35:00,73.81,73.87,73.79,73.85,26238.0,73.2183,73.2778,73.1984,73.258,26238.0
2025-06-11 14:40:00,73.84,73.87,73.83,73.87,47466.0,73.248,73.2778,73.2381,73.2778,47466.0
2025-06-11 14:45:00,73.87,73.89,73.85,73.89,15406.0,73.2778,73.2976,73.258,73.2976,15406.0
2025-06-11 14:50:00,73.88,73.91,73.86,73.86,8751.0,73.2877,73.3175,73.2679,73.2679,8751.0
2025-06-11 14:55:00,73.85,73.85,73.81,73.81,14859.0,73.258,73.258,73.2183,73.2183,14859.0
2025-06-11 15:00:00,73.81,73.83,73.78,73.79,17655.0,73.2183,73.2381,73.1885,73.1984,17655.0
2025-06-11 15:05:00,73.79,73.79,73.76,73.78,37985.0,73.1984,73.1984,73.1687,73.1885,37985.0
2025-06-11 15:10:00,73.79,73.81,73.77,73.81,29534.0,73.1984,73.2183,73.1786,73.2183,29534.0
2025-06-11 15:15:00,73.81,73.82,73.77,73.78,43408.0,73.2183,73.2282,73.1786,73.1885,43408.0
2025-06-11 15:20:00,73.77,73.79,73.75,73.77,28413.0,73.1786,73.1984,73.1588,73.1786,28413.0
2025-06-11 15:25:00,73.78,73.8,73.73,73.75,200484.0,73.1885,73.2084,73.1389,73.1588,200484.0
2025-06-11 15:30:00,73.73,73.77,73.7,73.71,55297.0,73.1389,73.1786,73.1092,73.1191,55297.0
2025-06-11 15:35:00,73.7,73.75,73.69,73.74,19339.0,73.1092,73.1588,73.0992,73.1488,19339.0
2025-06-11 15:40:00,73.74,73.76,73.71,73.75,198486.0,73.1488,73.1687,73.1191,73.1588,198486.0
2025-06-11 15:45:00,73.75,73.76,73.66,73.67,110490.0,73.1588,73.1687,73.0695,73.0794,110490.0
2025-06-11 15:50:00,73.67,73.72,73.64,73.69,191449.0,73.0794,73.129,73.0496,73.0992,191449.0
2025-06-11 15:55:00,73.69,73.72,73.65,73.67,239589.0,73.0992,73.129,73.0596,73.0794,239589.0
2025-06-12 09:30:00,74.14,74.14,74.06,74.09,23842.0,73.5456,73.5456,73.4663,73.496,23842.0
2025-06-12 09:35:00,74.09,74.15,74.07,74.13,28071.0,73.496,73.5555,73.4762,73.5357,28071.0
2025-06-12 09:40:00,74.13,74.23,74.13,74.21,44498.0,73.5357,73.6349,73.5357,73.6151,44498.0
2025-06-12 09:45:00,74.21,74.21,74.12,74.13,36971.0,73.6151,73.6151,73.5258,73.5357,36971.0
2025-06-12 09:50:00,74.13,74.15,74.1,74.11,24145.0,73.5357,73.5555,73.5059,73.5159,24145.0
2025-06-12 09:55:00,74.1,74.11,74.06,74.11,56865.0,73.5059,73.5159,73.4663,73.5159,56865.0
2025-06-12 10:00:00,74.11,74.12,74.08,74.09,27757.0,73.5159,73.5258,73.4861,73.496,27757.0
2025-06-12 10:05:00,74.1,74.2,74.08,74.2,32706.0,73.5059,73.6051,73.4861,73.6051,32706.0
2025-06-12 10:10:00,74.19,74.21,74.15,74.2,21087.0,73.5952,73.6151,73.5555,73.6051,21087.0
2025-06-12 10:15:00,74.2,74.25,74.19,74.23,25687.0,73.6051,73.6547,73.5952,73.6349,25687.0
2025-06-12 10:20:00,74.23,74.27,74.22,74.25,25571.0,73.6349,73.6746,73.625,73.6547,25571.0
2025-06-12 10:25:00,74.25,74.29,74.23,74.26,32989.0,73.6547,73.6944,73.6349,73.6647,32989.0
2025-06-12 10:30:00,74.27,74.28,74.25,74.26,52110.0,73.6746,73.6845,73.6547,73.6647,52110.0
2025-06-12 10:35:00,74.26,74.28,74.24,74.27,22117.0,73.6647,73.6845,73.6448,73.6746,22117.0
2025-06-12 10:40:00,74.27,74.29,74.27,74.28,30393.0,73.6746,73.6944,73.6746,73.6845,30393.0
2025-06-12 10:45:00,74.29,74.31,74.26,74.27,41846.0,73.6944,73.7143,73.6647,73.6746,41846.0
2025-06-12 10:50:00,74.26,74.27,74.25,74.25,13374.0,73.6647,73.6746,73.6547,73.6547,13374.0
2025-06-12 10:55:00,74.25,74.25,74.2,74.2,19526.0,73.6547,73.6547,73.6051,73.6051,19526.0
2025-06-12 11:00:00,74.21,74.25,74.2,74.23,20808.0,73.6151,73.6547,73.6051,73.6349,20808.0
2025-06-12 11:05:00,74.21,74.22,74.18,74.19,12073.0,73.6151,73.625,73.5853,73.5952,12073.0
2025-06-12 11:10:00,74.19,74.19,74.16,74.18,25329.0,73.5952,73.5952,73.5655,73.5853,25329.0
2025-06-12 11:15:00,74.18,74.18,74.13,74.16,21132.0,73.5853,73.5853,73.5357,73.5655,21132.0
2025-06-12 11:20:00,74.15,74.17,74.1,74.12,92859.0,73.5555,73.5754,73.5059,73.5258,92859.0
2025-06-12 11:25:00,74.12,74.14,74.09,74.13,27902.0,73.5258,73.5456,73.496,73.5357,27902.0
2025-06-12 11:30:00,74.13,74.15,74.12,74.13,39940.0,73.5357,73.5555,73.5258,73.5357,39940.0
2025-06-12 11:35:00,74.15,74.17,74.1,74.12,36361.0,73.5555,73.5754,73.5059,73.5258,36361.0
2025-06-12 11:40:00,74.11,74.12,74.1,74.11,13574.0,73.5159,73.5258,73.5059,73.5159,13574.0
2025-06-12 11:45:00,74.12,74.12,74.08,74.1,41741.0,73.5258,73.5258,73.4861,73.5059,41741.0
2025-06-12 11:50:00,74.09,74.1,74.07,74.09,14545.0,73.496,73.5059,73.4762,73.496,14545.0
2025-06-12 11:55:00,74.1,74.13,74.1,74.11,16874.0,73.5059,73.5357,73.5059,73.5159,16874.0
2025-06-12 12:00:00,74.11,74.13,74.09,74.09,23686.0,73.5159,73.5357,73.496,73.496,23686.0
2025-06-12 12:05:00,74.1,74.15,74.08,74.14,94706.0,73.5059,73.5555,73.4861,73.5456,94706.0
2025-06-12 12:10:00,74.15,74.17,74.13,74.15,64734.0,73.5555,73.5754,73.5357,73.5555,64734.0
2025-06-12 12:15:00,74.15,74.15,74.12,74.13,2006.0,73.5555,73.5555,73.5258,73.5357,2006.0
2025-06-12 12:20:00,74.12,74.13,74.08,74.09,32010.0,73.5258,73.5357,73.4861,73.496,32010.0
2025-06-12 12:25:00,74.09,74.16,74.08,74.16,202807.0,73.496,73.5655,73.4861,73.5655,202807.0
2025-06-12 12:30:00,74.15,74.17,74.09,74.15,66898.0,73.5555,73.5754,73.496,73.5555,66898.0
2025-06-12 12:35:00,74.16,74.18,74.15,74.17,42526.0,73.5655,73.5853,73.5555,73.5754,42526.0
2025-06-12 12:40:00,74.17,74.19,74.16,74.19,24016.0,73.5754,73.5952,73.5655,73.5952,24016.0
2025-06-12 12:45:00,74.18,74.18,74.13,74.15,484093.0,73.5853,73.5853,73.5357,73.5555,484093.0
2025-06-12 12:50:00,74.15,74.15,74.13,74.14,14309.0,73.5555,73.5555,73.5357,73.5456,14309.0
2025-06-12 12:55:00,74.14,74.15,74.13,74.14,8979.0,73.5456,73.5555,73.5357,73.5456,8979.0
2025-06-12 13:00:00,74.15,74.19,74.13,74.17,29682.0,73.5555,73.5952,73.5357,73.5754,29682.0
2025-06-12 13:05:00,74.19,74.2,74.17,74.19,9169.0,73.5952,73.6051,73.5754,73.5952,9169.0
2025-06-12 13:10:00,74.19,74.2,74.17,74.18,8048.0,73.5952,73.6051,73.5754,73.5853,8048.0
2025-06-12 13:15:00,74.18,74.19,74.15,74.16,7458.0,73.5853,73.5952,73.5555,73.5655,7458.0
2025-06-12 13:20:00,74.14,74.16,74.13,74.14,5484.0,73.5456,73.5655,73.5357,73.5456,5484.0
2025-06-12 13:25:00,74.14,74.14,74.11,74.14,25771.0,73.5456,73.5456,73.5159,73.5456,25771.0
2025-06-12 13:30:00,74.14,74.17,74.14,74.16,14323.0,73.5456,73.5754,73.5456,73.5655,14323.0
2025-06-12 13:35:00,74.16,74.18,74.14,74.17,8604.0,73.5655,73.5853,73.5456,73.5754,8604.0
2025-06-12 13:40:00,74.17,74.22,74.17,74.21,10177.0,73.5754,73.625,73.5754,73.6151,10177.0
2025-06-12 13:45:00,74.2,74.21,74.19,74.2,9392.0,73.6051,73.6151,73.5952,73.6051,9392.0
2025-06-12 13:50:00,74.21,74.23,74.21,74.22,19852.0,73.6151,73.6349,73.6151,73.625,19852.0
2025-06-12 13:55:00,74.21,74.22,74.2,74.21,3789.0,73.6151,73.625,73.6051,73.6151,3789.0
2025-06-12 14:00:00,74.21,74.21,74.19,74.2,3938.0,73.6151,73.6151,73.5952,73.6051,3938.0
2025-06-12 14:05:00,74.21,74.22,74.2,74.2,7525.0,73.6151,73.625,73.6051,73.6051,7525.0
2025-06-12 14:10:00,74.2,74.2,74.19,74.2,4064.0,73.6051,73.6051,73.5952,73.6051,4064.0
2025-06-12 14:15:00,74.2,74.22,74.2,74.2,5234.0,73.6051,73.625,73.6051,73.6051,5234.0
2025-06-12 14:20:00,74.21,74.22,74.19,74.19,18317.0,73.6151,73.625,73.5952,73.5952,18317.0
2025-06-12 14:25:00,74.19,74.2,74.17,74.19,13688.0,73.5952,73.6051,73.5754,73.5952,13688.0
2025-06-12 14:30:00,74.17,74.18,74.15,74.17,5249.0,73.5754,73.5853,73.5555,73.5754,5249.0
2025-06-12 14:35:00,74.17,74.2,74.16,74.18,38754.0,73.5754,73.6051,73.5655,73.5853,38754.0
2025-06-12 14:40:00,74.17,74.19,74.15,74.16,8816.0,73.5754,73.5952,73.5555,73.5655,8816.0
2025-06-12 14:45:00,74.17,74.18,74.16,74.18,3900.0,73.5754,73.5853,73.5655,73.5853,3900.0
2025-06-12 14:50:00,74.17,74.19,74.16,74.17,7140.0,73.5754,73.5952,73.5655,73.5754,7140.0
2025-06-12 14:55:00,74.16,74.21,74.16,74.2,12575.0,73.5655,73.6151,73.5655,73.6051,12575.0
2025-06-12 15:00:00,74.2,74.2,74.17,74.18,16700.0,73.6051,73.6051,73.5754,73.5853,16700.0
2025-06-12 15:05:00,74.18,74.19,74.16,74.17,21858.0,73.5853,73.5952,73.5655,73.5754,21858.0
2025-06-12 15:10:00,74.17,74.19,74.17,74.17,18340.0,73.5754,73.5952,73.5754,73.5754,18340.0
2025-06-12 15:15:00,74.17,74.22,74.17,74.2,8935.0,73.5754,73.625,73.5754,73.6051,8935.0
2025-06-12 15:20:00,74.18,74.2,74.17,74.17,6725.0,73.5853,73.6051,73.5754,73.5754,6725.0
2025-06-12 15:25:00,74.17,74.2,74.17,74.19,31946.0,73.5754,73.6051,73.5754,73.5952,31946.0
2025-06-12 15:30:00,74.19,74.2,74.16,74.2,23168.0,73.5952,73.6051,73.5655,73.6051,23168.0
2025-06-12 15:35:00,74.2,74.22,74.18,74.21,13134.0,73.6051,73.625,73.5853,73.6151,13134.0
2025-06-12 15:40:00,74.21,74.21,74.18,74.19,30113.0,73.6151,73.6151,73.5853,73.5952,30113.0
2025-06-12 15:45:00,74.19,74.21,74.17,74.19,33294.0,73.5952,73.6151,73.5754,73.5952,33294.0
2025-06-12 15:50:00,74.18,74.22,74.18,74.22,47575.0,73.5853,73.625,73.5853,73.625,47575.0
2025-06-12 15:55:00,74.22,74.24,74.2,74.22,75037.0,73.625,73.6448,73.6051,73.625,75037.0
2025-06-13 09:30:00,73.49,73.64,73.45,73.57,206190.0,72.9008,73.0496,72.8612,72.9802,206190.0
2025-06-13 09:35:00,73.57,73.68,73.55,73.67,34864.0,72.9802,73.0893,72.9604,73.0794,34864.0
2025-06-13 09:40:00,73.67,73.68,73.62,73.66,77162.0,73.0794,73.0893,73.0298,73.0695,77162.0
2025-06-13 09:45:00,73.67,73.67,73.57,73.59,47602.0,73.0794,73.0794,72.9802,73.0,47602.0
2025-06-13 09:50:00,73.59,73.64,73.51,73.52,93931.0,73.0,73.0496,72.9207,72.9306,93931.0
2025-06-13 09:55:00,73.51,73.53,73.47,73.48,17371.0,72.9207,72.9405,72.881,72.8909,17371.0
2025-06-13 10:00:00,73.48,73.56,73.48,73.53,35373.0,72.8909,72.9703,72.8909,72.9405,35373.0
2025-06-13 10:05:00,73.53,73.58,73.53,73.56,17004.0,72.9405,72.9901,72.9405,72.9703,17004.0
2025-06-13 10:10:00,73.57,73.58,73.53,73.57,17784.0,72.9802,72.9901,72.9405,72.9802,17784.0
2025-06-13 10:15:00,73.57,73.59,73.55,73.56,9394.0,72.9802,73.0,72.9604,72.9703,9394.0
2025-06-13 10:20:00,73.55,73.6,73.5,73.58,32172.0,72.9604,73.01,72.9108,72.9901,32172.0
2025-06-13 10:25:00,73.58,73.61,73.53,73.54,14081.0,72.9901,73.0199,72.9405,72.9504,14081.0
2025-06-13 10:30:00,73.55,73.58,73.53,73.57,28987.0,72.9604,72.9901,72.9405,72.9802,28987.0
2025-06-13 10:35:00,73.57,73.65,73.57,73.65,16492.0,72.9802,73.0596,72.9802,73.0596,16492.0
2025-06-13 10:40:00,73.65,73.66,73.6,73.6,17370.0,73.0596,73.0695,73.01,73.01,17370.0
2025-06-13 10:45:00,73.62,73.62,73.54,73.58,34749.0,73.0298,73.0298,72.9504,72.9901,34749.0
2025-06-13 10:50:00,73.58,73.68,73.57,73.67,63205.0,72.9901,73.0893,72.9802,73.0794,63205.0
2025-06-13 10:55:00,73.67,73.7,73.66,73.7,26380.0,73.0794,73.1092,73.0695,73.1092,26380.0
2025-06-13 11:00:00,73.7,73.72,73.68,73.72,32242.0,73.1092,73.129,73.0893,73.129,32242.0
2025-06-13 11:05:00,73.73,73.75,73.71,73.72,26934.0,73.1389,73.1588,73.1191,73.129,26934.0
2025-06-13 11:10:00,73.73,73.73,73.7,73.73,69902.0,73.1389,73.1389,73.1092,73.1389,69902.0
2025-06-13 11:15:00,73.73,73.8,73.73,73.8,10204.0,73.1389,73.2084,73.1389,73.2084,10204.0
2025-06-13 11:20:00,73.79,73.85,73.79,73.83,33980.0,73.1984,73.258,73.1984,73.2381,33980.0
2025-06-13 11:25:00,73.83,73.86,73.82,73.86,27281.0,73.2381,73.2679,73.2282,73.2679,27281.0
2025-06-13 11:30:00,73.85,73.9,73.85,73.87,46240.0,73.258,73.3076,73.258,73.2778,46240.0
2025-06-13 11:35:00,73.87,73.89,73.86,73.87,89864.0,73.2778,73.2976,73.2679,73.2778,89864.0
2025-06-13 11:40:00,73.86,73.89,73.85,73.87,22232.0,73.2679,73.2976,73.258,73.2778,22232.0
2025-06-13 11:45:00,73.86,73.91,73.85,73.89,33280.0,73.2679,73.3175,73.258,73.2976,33280.0
2025-06-13 11:50:00,73.9,73.9,73.86,73.88,16958.0,73.3076,73.3076,73.2679,73.2877,16958.0
2025-06-13 11:55:00,73.88,73.88,73.84,73.86,28727.0,73.2877,73.2877,73.248,73.2679,28727.0
2025-06-13 12:00:00,73.87,73.9,73.84,73.88,16699.0,73.2778,73.3076,73.248,73.2877,16699.0
2025-06-13 12:05:00,73.88,73.92,73.87,73.91,9399.0,73.2877,73.3274,73.2778,73.3175,9399.0
2025-06-13 12:10:00,73.91,73.93,73.91,73.92,18180.0,73.3175,73.3373,73.3175,73.3274,18180.0
2025-06-13 12:15:00,73.91,73.94,73.9,73.94,17867.0,73.3175,73.3472,73.3076,73.3472,17867.0
2025-06-13 12:20:00,73.93,73.95,73.91,73.93,8102.0,73.3373,73.3572,73.3175,73.3373,8102.0
2025-06-13 12:25:00,73.92,73.92,73.88,73.88,19961.0,73.3274,73.3274,73.2877,73.2877,19961.0
2025-06-13 12:30:00,73.89,73.92,73.89,73.9,10104.0,73.2976,73.3274,73.2976,73.3076,10104.0
2025-06-13 12:35:00,73.91,73.92,73.88,73.89,8372.0,73.3175,73.3274,73.2877,73.2976,8372.0
2025-06-13 12:40:00,73.88,73.88,73.86,73.87,2720.0,73.2877,73.2877,73.2679,73.2778,2720.0
2025-06-13 12:45:00,73.87,73.89,73.85,73.86,4587.0,73.2778,73.2976,73.258,73.2679,4587.0
2025-06-13 12:50:00,73.86,73.9,73.84,73.9,13846.0,73.2679,73.3076,73.248,73.3076,13846.0
2025-06-13 12:55:00,73.89,73.91,73.88,73.89,11017.0,73.2976,73.3175,73.2877,73.2976,11017.0
2025-06-13 13:00:00,73.88,73.88,73.85,73.85,6698.0,73.2877,73.2877,73.258,73.258,6698.0
2025-06-13 13:05:00,73.85,73.86,73.82,73.82,10742.0,73.258,73.2679,73.2282,73.2282,10742.0
2025-06-13 13:10:00,73.81,73.83,73.79,73.81,33906.0,73.2183,73.2381,73.1984,73.2183,33906.0
2025-06-13 13:15:00,73.8,73.8,73.76,73.78,32189.0,73.2084,73.2084,73.1687,73.1885,32189.0
2025-06-13 13:20:00,73.78,73.83,73.78,73.78,10471.0,73.1885,73.2381,73.1885,73.1885,10471.0
2025-06-13 13:25:00,73.78,73.78,73.75,73.76,9992.0,73.1885,73.1885,73.1588,73.1687,9992.0
2025-06-13 13:30:00,73.74,73.77,73.73,73.73,7114.0,73.1488,73.1786,73.1389,73.1389,7114.0
2025-06-13 13:35:00,73.73,73.74,73.71,73.72,9609.0,73.1389,73.1488,73.1191,73.129,9609.0
2025-06-13 13:40:00,73.72,73.72,73.67,73.69,48596.0,73.129,73.129,73.0794,73.0992,48596.0
2025-06-13 13:45:00,73.71,73.71,73.68,73.7,17321.0,73.1191,73.1191,73.0893,73.1092,17321.0
2025-06-13 13:50:00,73.7,73.78,73.7,73.77,5368.0,73.1092,73.1885,73.1092,73.1786,5368.0
2025-06-13 13:55:00,73.77,73.77,73.73,73.75,32670.0,73.1786,73.1786,73.1389,73.1588,32670.0
2025-06-13 14:00:00,73.75,73.78,73.69,73.72,190471.0,73.1588,73.1885,73.0992,73.129,190471.0
2025-06-13 14:05:00,73.73,73.74,73.69,73.71,61528.0,73.1389,73.1488,73.0992,73.1191,61528.0
2025-06-13 14:10:00,73.7,73.73,73.68,73.69,25001.0,73.1092,73.1389,73.0893,73.0992,25001.0
2025-06-13 14:15:00,73.69,73.69,73.64,73.69,115977.0,73.0992,73.0992,73.0496,73.0992,115977.0
2025-06-13 14:20:00,73.69,73.7,73.66,73.67,37125.0,73.0992,73.1092,73.0695,73.0794,37125.0
2025-06-13 14:25:00,73.67,73.67,73.59,73.6,40568.0,73.0794,73.0794,73.0,73.01,40568.0
2025-06-13 14:30:00,73.6,73.6,73.54,73.57,78272.0,73.01,73.01,72.9504,72.9802,78272.0
2025-06-13 14:35:00,73.56,73.57,73.5,73.5,34977.0,72.9703,72.9802,72.9108,72.9108,34977.0
2025-06-13 14:40:00,73.49,73.53,73.48,73.51,37847.0,72.9008,72.9405,72.8909,72.9207,37847.0
2025-06-13 14:45:00,73.51,73.57,73.5,73.56,46159.0,72.9207,72.9802,72.9108,72.9703,46159.0
2025-06-13 14:50:00,73.56,73.6,73.55,73.59,53396.0,72.9703,73.01,72.9604,73.0,53396.0
2025-06-13 14:55:00,73.59,73.6,73.54,73.59,41551.0,73.0,73.01,72.9504,73.0,41551.0
2025-06-13 15:00:00,73.59,73.62,73.53,73.56,54059.0,73.0,73.0298,72.9405,72.9703,54059.0
2025-06-13 15:05:00,73.57,73.61,73.56,73.6,54842.0,72.9802,73.0199,72.9703,73.01,54842.0
2025-06-13 15:10:00,73.61,73.62,73.57,73.61,47584.0,73.0199,73.0298,72.9802,73.0199,47584.0
2025-06-13 15:15:00,73.61,73.62,73.56,73.58,82920.0,73.0199,73.0298,72.9703,72.9901,82920.0
2025-06-13 15:20:00,73.57,73.6,73.55,73.55,95750.0,72.9802,73.01,72.9604,72.9604,95750.0
2025-06-13 15:25:00,73.55,73.55,73.5,73.51,25004.0,72.9604,72.9604,72.9108,72.9207,25004.0
2025-06-13 15:30:00,73.51,73.54,73.48,73.5,89271.0,72.9207,72.9504,72.8909,72.9108,89271.0
2025-06-13 15:35:00,73.5,73.55,73.49,73.5,21592.0,72.9108,72.9604,72.9008,72.9108,21592.0
2025-06-13 15:40:00,73.5,73.54,73.48,73.48,42157.0,72.9108,72.9504,72.8909,72.8909,42157.0
2025-06-13 15:45:00,73.48,73.52,73.43,73.5,104935.0,72.8909,72.9306,72.8413,72.9108,104935.0
2025-06-13 15:50:00,73.51,73.54,73.49,73.52,36845.0,72.9207,72.9504,72.9008,72.9306,36845.0
2025-06-13 15:55:00,73.51,73.62,73.5,73.61,165409.0,72.9207,73.0298,72.9108,73.0199,165409.0
2025-06-16 09:30:00,73.31,73.45,73.31,73.43,56595.0,73.31,73.45,73.31,73.43,56595.0
2025-06-16 09:35:00,73.43,73.44,73.38,73.41,32524.0,73.43,73.44,73.38,73.41,32524.0
2025-06-16 09:40:00,73.4,73.4,73.34,73.35,37498.0,73.4,73.4,73.34,73.35,37498.0
2025-06-16 09:45:00,73.35,73.47,73.35,73.45,66665.0,73.35,73.47,73.35,73.45,66665.0
2025-06-16 09:50:00,73.44,73.46,73.39,73.41,75631.0,73.44,73.46,73.39,73.41,75631.0
2025-06-16 09:55:00,73.42,73.53,73.41,73.53,57247.0,73.42,73.53,73.41,73.53,57247.0
2025-06-16 10:00:00,73.52,73.59,73.52,73.58,33118.0,73.52,73.59,73.52,73.58,33118.0
2025-06-16 10:05:00,73.58,73.6,73.55,73.56,63661.0,73.58,73.6,73.55,73.56,63661.0
2025-06-16 10:10:00,73.55,73.62,73.55,73.59,20276.0,73.55,73.62,73.55,73.59,20276.0
2025-06-16 10:15:00,73.59,73.66,73.59,73.66,19136.0,73.59,73.66,73.59,73.66,19136.0
2025-06-16 10:20:00,73.66,73.67,73.62,73.65,70299.0,73.66,73.67,73.62,73.65,70299.0
2025-06-16 10:25:00,73.64,73.67,73.62,73.66,16329.0,73.64,73.67,73.62,73.66,16329.0
2025-06-16 10:30:00,73.66,73.73,73.65,73.7,42190.0,73.66,73.73,73.65,73.7,42190.0
2025-06-16 10:35:00,73.7,73.7,73.64,73.66,22987.0,73.7,73.7,73.64,73.66,22987.0
2025-06-16 10:40:00,73.66,73.66,73.59,73.63,25768.0,73.66,73.66,73.59,73.63,25768.0
2025-06-16 10:45:00,73.63,73.65,73.58,73.6,30542.0,73.63,73.65,73.58,73.6,30542.0
2025-06-16 10:50:00,73.6,73.64,73.59,73.61,14758.0,73.6,73.64,73.59,73.61,14758.0
2025-06-16 10:55:00,73.62,73.62,73.58,73.61,14507.0,73.62,73.62,73.58,73.61,14507.0
2025-06-16 11:00:00,73.61,73.62,73.57,73.58,34369.0,73.61,73.62,73.57,73.58,34369.0
2025-06-16 11:05:00,73.59,73.59,73.56,73.58,11156.0,73.59,73.59,73.56,73.58,11156.0
2025-06-16 11:10:00,73.58,73.58,73.54,73.56,11868.0,73.58,73.58,73.54,73.56,11868.0
2025-06-16 11:15:00,73.59,73.61,73.57,73.6,11545.0,73.59,73.61,73.57,73.6,11545.0
2025-06-16 11:20:00,73.59,73.62,73.59,73.62,21597.0,73.59,73.62,73.59,73.62,21597.0
2025-06-16 11:25:00,73.62,73.62,73.54,73.55,26742.0,73.62,73.62,73.54,73.55,26742.0
2025-06-16 11:30:00,73.56,73.59,73.56,73.59,56910.0,73.56,73.59,73.56,73.59,56910.0
2025-06-16 11:35:00,73.58,73.65,73.57,73.65,73954.0,73.58,73.65,73.57,73.65,73954.0
2025-06-16 11:40:00,73.65,73.66,73.62,73.62,81801.0,73.65,73.66,73.62,73.62,81801.0
2025-06-16 11:45:00,73.63,73.64,73.6,73.62,17501.0,73.63,73.64,73.6,73.62,17501.0
2025-06-16 11:50:00,73.61,73.61,73.59,73.6,14064.0,73.61,73.61,73.59,73.6,14064.0
2025-06-16 11:55:00,73.6,73.6,73.55,73.58,83271.0,73.6,73.6,73.55,73.58,83271.0
2025-06-16 12:00:00,73.58,73.59,73.55,73.55,40187.0,73.58,73.59,73.55,73.55,40187.0
2025-06-16 12:05:00,73.55,73.57,73.54,73.56,14111.0,73.55,73.57,73.54,73.56,14111.0
2025-06-16 12:10:00,73.57,73.57,73.54,73.56,13912.0,73.57,73.57,73.54,73.56,13912.0
2025-06-16 12:15:00,73.56,73.58,73.55,73.56,17957.0,73.56,73.58,73.55,73.56,17957.0
2025-06-16 12:20:00,73.56,73.58,73.53,73.53,33649.0,73.56,73.58,73.53,73.53,33649.0
2025-06-16 12:25:00,73.53,73.53,73.49,73.49,12205.0,73.53,73.53,73.49,73.49,12205.0
2025-06-16 12:30:00,73.49,73.5,73.48,73.48,7007.0,73.49,73.5,73.48,73.48,7007.0
2025-06-16 12:35:00,73.48,73.5,73.47,73.48,77950.0,73.48,73.5,73.47,73.48,77950.0
2025-06-16 12:40:00,73.48,73.49,73.45,73.45,8226.0,73.48,73.49,73.45,73.45,8226.0
2025-06-16 12:45:00,73.45,73.5,73.45,73.5,10305.0,73.45,73.5,73.45,73.5,10305.0
2025-06-16 12:50:00,73.49,73.49,73.46,73.47,10232.0,73.49,73.49,73.46,73.47,10232.0
2025-06-16 12:55:00,73.48,73.48,73.43,73.45,13160.0,73.48,73.48,73.43,73.45,13160.0
2025-06-16 13:00:00,73.45,73.47,73.44,73.46,9227.0,73.45,73.47,73.44,73.46,9227.0
2025-06-16 13:05:00,73.45,73.45,73.41,73.43,12322.0,73.45,73.45,73.41,73.43,12322.0
2025-06-16 13:10:00,73.42,73.43,73.38,73.39,5944.0,73.42,73.43,73.38,73.39,5944.0
2025-06-16 13:15:00,73.39,73.4,73.38,73.4,17241.0,73.39,73.4,73.38,73.4,17241.0
2025-06-16 13:20:00,73.4,73.4,73.36,73.4,37488.0,73.4,73.4,73.36,73.4,37488.0
2025-06-16 13:25:00,73.39,73.41,73.38,73.4,17303.0,73.39,73.41,73.38,73.4,17303.0
2025-06-16 13:30:00,73.42,73.44,73.41,73.41,57038.0,73.42,73.44,73.41,73.41,57038.0
2025-06-16 13:35:00,73.41,73.41,73.37,73.38,18940.0,73.41,73.41,73.37,73.38,18940.0
2025-06-16 13:40:00,73.38,73.39,73.37,73.37,21026.0,73.38,73.39,73.37,73.37,21026.0
2025-06-16 13:45:00,73.38,73.39,73.36,73.38,7406.0,73.38,73.39,73.36,73.38,7406.0
2025-06-16 13:50:00,73.38,73.39,73.35,73.36,27878.0,73.38,73.39,73.35,73.36,27878.0
2025-06-16 13:55:00,73.35,73.35,73.33,73.34,12285.0,73.35,73.35,73.33,73.34,12285.0
2025-06-16 14:00:00,73.34,73.37,73.33,73.37,10777.0,73.34,73.37,73.33,73.37,10777.0
2025-06-16 14:05:00,73.37,73.37,73.35,73.36,10382.0,73.37,73.37,73.35,73.36,10382.0
2025-06-16 14:10:00,73.36,73.37,73.34,73.37,9934.0,73.36,73.37,73.34,73.37,9934.0
2025-06-16 14:15:00,73.37,73.37,73.34,73.34,6357.0,73.37,73.37,73.34,73.34,6357.0
2025-06-16 14:20:00,73.34,73.35,73.32,73.34,9414.0,73.34,73.35,73.32,73.34,9414.0
2025-06-16 14:25:00,73.34,73.35,73.32,73.33,9686.0,73.34,73.35,73.32,73.33,9686.0
2025-06-16 14:30:00,73.33,73.34,73.31,73.31,8583.0,73.33,73.34,73.31,73.31,8583.0
2025-06-16 14:35:00,73.31,73.32,73.29,73.3,31269.0,73.31,73.32,73.29,73.3,31269.0
2025-06-16 14:40:00,73.3,73.32,73.29,73.31,15682.0,73.3,73.32,73.29,73.31,15682.0
2025-06-16 14:45:00,73.3,73.3,73.27,73.27,8941.0,73.3,73.3,73.27,73.27,8941.0
2025-06-16 14:50:00,73.27,73.29,73.25,73.28,23441.0,73.27,73.29,73.25,73.28,23441.0
2025-06-16 14:55:00,73.29,73.31,73.27,73.28,12803.0,73.29,73.31,73.27,73.28,12803.0
2025-06-16 15:00:00,73.28,73.28,73.25,73.26,21118.0,73.28,73.28,73.25,73.26,21118.0
2025-06-16 15:05:00,73.25,73.26,73.23,73.23,29508.0,73.25,73.26,73.23,73.23,29508.0
2025-06-16 15:10:00,73.23,73.24,73.21,73.22,21956.0,73.23,73.24,73.21,73.22,21956.0
2025-06-16 15:15:00,73.22,73.23,73.19,73.2,18191.0,73.22,73.23,73.19,73.2,18191.0
2025-06-16 15:20:00,73.19,73.24,73.18,73.22,72912.0,73.19,73.24,73.18,73.22,72912.0
2025-06-16 15:25:00,73.22,73.24,73.2,73.21,70856.0,73.22,73.24,73.2,73.21,70856.0
2025-06-16 15:30:00,73.21,73.22,73.2,73.22,49044.0,73.21,73.22,73.2,73.22,49044.0
2025-06-16 15:35:00,73.21,73.21,73.2,73.2,30508.0,73.21,73.21,73.2,73.2,30508.0
2025-06-16 15:40:00,73.2,73.2,73.17,73.19,41931.0,73.2,73.2,73.17,73.19,41931.0
2025-06-16 15:45:00,73.19,73.2,73.16,73.18,95734.0,73.19,73.2,73.16,73.18,95734.0
2025-06-16 15:50:00,73.18,73.18,73.12,73.16,212469.0,73.18,73.18,73.12,73.16,212469.0
2025-06-16 15:55:00,73.17,73.18,73.1,73.14,261308.0,73.17,73.18,73.1,73.14,261308.0
2025-06-17 09:30:00,72.7,72.75,72.67,72.75,179361.0,72.7,72.75,72.67,72.75,179361.0
2025-06-17 09:35:00,72.74,72.74,72.64,72.68,34335.0,72.74,72.74,72.64,72.68,34335.0
2025-06-17 09:40:00,72.69,72.7,72.64,72.67,28592.0,72.69,72.7,72.64,72.67,28592.0
2025-06-17 09:45:00,72.67,72.71,72.65,72.69,86393.0,72.67,72.71,72.65,72.69,86393.0
2025-06-17 09:50:00,72.7,72.76,72.66,72.73,53237.0,72.7,72.76,72.66,72.73,53237.0
2025-06-17 09:55:00,72.73,72.75,72.71,72.74,40662.0,72.73,72.75,72.71,72.74,40662.0
2025-06-17 10:00:00,72.74,72.78,72.65,72.66,28730.0,72.74,72.78,72.65,72.66,28730.0
2025-06-17 10:05:00,72.67,72.72,72.67,72.72,12901.0,72.67,72.72,72.67,72.72,12901.0
2025-06-17 10:10:00,72.73,72.76,72.71,72.73,36598.0,72.73,72.76,72.71,72.73,36598.0
2025-06-17 10:15:00,72.73,72.73,72.68,72.69,110708.0,72.73,72.73,72.68,72.69,110708.0
2025-06-17 10:20:00,72.69,72.7,72.65,72.66,17308.0,72.69,72.7,72.65,72.66,17308.0
2025-06-17 10:25:00,72.66,72.67,72.64,72.65,31270.0,72.66,72.67,72.64,72.65,31270.0
2025-06-17 10:30:00,72.65,72.67,72.59,72.59,44848.0,72.65,72.67,72.59,72.59,44848.0
2025-06-17 10:35:00,72.59,72.59,72.56,72.59,30974.0,72.59,72.59,72.56,72.59,30974.0
2025-06-17 10:40:00,72.59,72.59,72.52,72.53,33551.0,72.59,72.59,72.52,72.53,33551.0
2025-06-17 10:45:00,72.53,72.56,72.52,72.54,78242.0,72.53,72.56,72.52,72.54,78242.0
2025-06-17 10:50:00,72.53,72.59,72.53,72.58,19149.0,72.53,72.59,72.53,72.58,19149.0
2025-06-17 10:55:00,72.57,72.57,72.51,72.53,57492.0,72.57,72.57,72.51,72.53,57492.0
2025-06-17 11:00:00,72.53,72.57,72.51,72.56,49712.0,72.53,72.57,72.51,72.56,49712.0
2025-06-17 11:05:00,72.57,72.6,72.57,72.59,32612.0,72.57,72.6,72.57,72.59,32612.0
2025-06-17 11:10:00,72.59,72.64,72.57,72.64,30891.0,72.59,72.64,72.57,72.64,30891.0
2025-06-17 11:15:00,72.64,72.64,72.6,72.63,33209.0,72.64,72.64,72.6,72.63,33209.0
2025-06-17 11:20:00,72.63,72.63,72.59,72.59,27994.0,72.63,72.63,72.59,72.59,27994.0
2025-06-17 11:25:00,72.59,72.59,72.52,72.53,37348.0,72.59,72.59,72.52,72.53,37348.0
2025-06-17 11:30:00,72.54,72.56,72.52,72.56,100987.0,72.54,72.56,72.52,72.56,100987.0
2025-06-17 11:35:00,72.56,72.59,72.54,72.58,39946.0,72.56,72.59,72.54,72.58,39946.0
2025-06-17 11:40:00,72.58,72.62,72.58,72.62,18690.0,72.58,72.62,72.58,72.62,18690.0
2025-06-17 11:45:00,72.62,72.63,72.57,72.59,34412.0,72.62,72.63,72.57,72.59,34412.0
2025-06-17 11:50:00,72.6,72.62,72.58,72.61,41855.0,72.6,72.62,72.58,72.61,41855.0
2025-06-17 11:55:00,72.6,72.61,72.57,72.61,35348.0,72.6,72.61,72.57,72.61,35348.0
2025-06-17 12:00:00,72.61,72.7,72.61,72.7,12094.0,72.61,72.7,72.61,72.7,12094.0
2025-06-17 12:05:00,72.69,72.69,72.62,72.67,133069.0,72.69,72.69,72.62,72.67,133069.0
2025-06-17 12:10:00,72.69,72.74,72.69,72.73,14839.0,72.69,72.74,72.69,72.73,14839.0
2025-06-17 12:15:00,72.73,72.74,72.72,72.73,8554.0,72.73,72.74,72.72,72.73,8554.0
2025-06-17 12:20:00,72.73,72.73,72.68,72.69,13951.0,72.73,72.73,72.68,72.69,13951.0
2025-06-17 12:25:00,72.69,72.7,72.67,72.67,9374.0,72.69,72.7,72.67,72.67,9374.0
2025-06-17 12:30:00,72.66,72.69,72.65,72.69,8558.0,72.66,72.69,72.65,72.69,8558.0
2025-06-17 12:35:00,72.7,72.71,72.67,72.68,8754.0,72.7,72.71,72.67,72.68,8754.0
2025-06-17 12:40:00,72.68,72.68,72.59,72.61,40987.0,72.68,72.68,72.59,72.61,40987.0
2025-06-17 12:45:00,72.61,72.63,72.55,72.56,71407.0,72.61,72.63,72.55,72.56,71407.0
2025-06-17 12:50:00,72.57,72.59,72.52,72.53,44261.0,72.57,72.59,72.52,72.53,44261.0
2025-06-17 12:55:00,72.52,72.52,72.44,72.46,27328.0,72.52,72.52,72.44,72.46,27328.0
2025-06-17 13:00:00,72.46,72.48,72.44,72.48,42619.0,72.46,72.48,72.44,72.48,42619.0
2025-06-17 13:05:00,72.47,72.47,72.42,72.45,34619.0,72.47,72.47,72.42,72.45,34619.0
2025-06-17 13:10:00,72.44,72.46,72.43,72.44,38504.0,72.44,72.46,72.43,72.44,38504.0
2025-06-17 13:15:00,72.43,72.43,72.39,72.4,43837.0,72.43,72.43,72.39,72.4,43837.0
2025-06-17 13:20:00,72.4,72.43,72.38,72.41,76677.0,72.4,72.43,72.38,72.41,76677.0
2025-06-17 13:25:00,72.4,72.4,72.37,72.39,38803.0,72.4,72.4,72.37,72.39,38803.0
2025-06-17 13:30:00,72.38,72.41,72.34,72.41,68172.0,72.38,72.41,72.34,72.41,68172.0
2025-06-17 13:35:00,72.41,72.44,72.38,72.4,31066.0,72.41,72.44,72.38,72.4,31066.0
2025-06-17 13:40:00,72.39,72.4,72.35,72.36,63388.0,72.39,72.4,72.35,72.36,63388.0
2025-06-17 13:45:00,72.36,72.37,72.25,72.28,63699.0,72.36,72.37,72.25,72.28,63699.0
2025-06-17 13:50:00,72.28,72.28,72.24,72.26,39802.0,72.28,72.28,72.24,72.26,39802.0
2025-06-17 13:55:00,72.27,72.3,72.26,72.27,24481.0,72.27,72.3,72.26,72.27,24481.0
2025-06-17 14:00:00,72.26,72.26,72.2,72.23,88460.0,72.26,72.26,72.2,72.23,88460.0
2025-06-17 14:05:00,72.24,72.27,72.23,72.27,76945.0,72.24,72.27,72.23,72.27,76945.0
2025-06-17 14:10:00,72.28,72.3,72.26,72.27,85138.0,72.28,72.3,72.26,72.27,85138.0
2025-06-17 14:15:00,72.26,72.28,72.23,72.26,78322.0,72.26,72.28,72.23,72.26,78322.0
2025-06-17 14:20:00,72.25,72.28,72.25,72.26,32505.0,72.25,72.28,72.25,72.26,32505.0
2025-06-17 14:25:00,72.25,72.26,72.23,72.25,32517.0,72.25,72.26,72.23,72.25,32517.0
2025-06-17 14:30:00,72.25,72.29,72.24,72.29,25526.0,72.25,72.29,72.24,72.29,25526.0
2025-06-17 14:35:00,72.3,72.31,72.26,72.26,18380.0,72.3,72.31,72.26,72.26,18380.0
2025-06-17 14:40:00,72.26,72.28,72.23,72.26,32264.0,72.26,72.28,72.23,72.26,32264.0
2025-06-17 14:45:00,72.27,72.27,72.23,72.24,25691.0,72.27,72.27,72.23,72.24,25691.0
2025-06-17 14:50:00,72.23,72.25,72.22,72.25,20101.0,72.23,72.25,72.22,72.25,20101.0
2025-06-17 14:55:00,72.26,72.29,72.25,72.27,28604.0,72.26,72.29,72.25,72.27,28604.0
2025-06-17 15:00:00,72.28,72.28,72.25,72.27,19651.0,72.28,72.28,72.25,72.27,19651.0
2025-06-17 15:05:00,72.27,72.3,72.25,72.28,36343.0,72.27,72.3,72.25,72.28,36343.0
2025-06-17 15:10:00,72.28,72.3,72.27,72.28,14841.0,72.28,72.3,72.27,72.28,14841.0
2025-06-17 15:15:00,72.28,72.28,72.25,72.27,38466.0,72.28,72.28,72.25,72.27,38466.0
2025-06-17 15:20:00,72.27,72.33,72.27,72.33,27858.0,72.27,72.33,72.27,72.33,27858.0
2025-06-17 15:25:00,72.33,72.33,72.3,72.31,21534.0,72.33,72.33,72.3,72.31,21534.0
2025-06-17 15:30:00,72.31,72.32,72.28,72.31,79639.0,72.31,72.32,72.28,72.31,79639.0
2025-06-17 15:35:00,72.31,72.31,72.29,72.3,72433.0,72.31,72.31,72.29,72.3,72433.0
2025-06-17 15:40:00,72.29,72.29,72.24,72.25,50748.0,72.29,72.29,72.24,72.25,50748.0
2025-06-17 15:45:00,72.25,72.28,72.25,72.26,74310.0,72.25,72.28,72.25,72.26,74310.0
2025-06-17 15:50:00,72.26,72.29,72.23,72.23,141446.0,72.26,72.29,72.23,72.23,141446.0
2025-06-17 15:55:00,72.23,72.31,72.2,72.29,330433.0,72.23,72.31,72.2,72.29,330433.0
2025-06-18 09:30:00,73.19,73.19,73.08,73.09,135551.0,73.19,73.19,73.08,73.09,135551.0
2025-06-18 09:35:00,73.1,73.21,73.1,73.17,140987.0,73.1,73.21,73.1,73.17,140987.0
2025-06-18 09:40:00,73.17,73.18,73.12,73.16,29323.0,73.17,73.18,73.12,73.16,29323.0
2025-06-18 09:45:00,73.17,73.22,73.17,73.2,24974.0,73.17,73.22,73.17,73.2,24974.0
2025-06-18 09:50:00,73.2,73.23,73.18,73.19,42877.0,73.2,73.23,73.18,73.19,42877.0
2025-06-18 09:55:00,73.19,73.19,73.13,73.13,68360.0,73.19,73.19,73.13,73.13,68360.0
2025-06-18 10:00:00,73.13,73.27,73.1,73.26,57692.0,73.13,73.27,73.1,73.26,57692.0
2025-06-18 10:05:00,73.25,73.28,73.2,73.24,35551.0,73.25,73.28,73.2,73.24,35551.0
2025-06-18 10:10:00,73.25,73.33,73.19,73.31,91155.0,73.25,73.33,73.19,73.31,91155.0
2025-06-18 10:15:00,73.31,73.35,73.3,73.34,41028.0,73.31,73.35,73.3,73.34,41028.0
2025-06-18 10:20:00,73.34,73.37,73.32,73.34,86382.0,73.34,73.37,73.32,73.34,86382.0
2025-06-18 10:25:00,73.34,73.37,73.33,73.36,107243.0,73.34,73.37,73.33,73.36,107243.0
2025-06-18 10:30:00,73.36,73.4,73.34,73.39,99344.0,73.36,73.4,73.34,73.39,99344.0
2025-06-18 10:35:00,73.38,73.42,73.37,73.39,136257.0,73.38,73.42,73.37,73.39,136257.0
2025-06-18 10:40:00,73.4,73.4,73.35,73.38,43143.0,73.4,73.4,73.35,73.38,43143.0
2025-06-18 10:45:00,73.39,73.4,73.37,73.39,27345.0,73.39,73.4,73.37,73.39,27345.0
2025-06-18 10:50:00,73.38,73.41,73.37,73.37,20629.0,73.38,73.41,73.37,73.37,20629.0
2025-06-18 10:55:00,73.36,73.39,73.35,73.37,16922.0,73.36,73.39,73.35,73.37,16922.0
2025-06-18 11:00:00,73.37,73.39,73.34,73.39,28074.0,73.37,73.39,73.34,73.39,28074.0
2025-06-18 11:05:00,73.39,73.39,73.33,73.34,24249.0,73.39,73.39,73.33,73.34,24249.0
2025-06-18 11:10:00,73.34,73.36,73.34,73.35,30832.0,73.34,73.36,73.34,73.35,30832.0
2025-06-18 11:15:00,73.35,73.36,73.32,73.33,24170.0,73.35,73.36,73.32,73.33,24170.0
2025-06-18 11:20:00,73.33,73.36,73.33,73.35,9539.0,73.33,73.36,73.33,73.35,9539.0
2025-06-18 11:25:00,73.34,73.37,73.33,73.37,19539.0,73.34,73.37,73.33,73.37,19539.0
2025-06-18 11:30:00,73.37,73.37,73.33,73.34,21282.0,73.37,73.37,73.33,73.34,21282.0
2025-06-18 11:35:00,73.34,73.39,73.33,73.37,50864.0,73.34,73.39,73.33,73.37,50864.0
2025-06-18 11:40:00,73.37,73.38,73.34,73.36,46748.0,73.37,73.38,73.34,73.36,46748.0
2025-06-18 11:45:00,73.35,73.39,73.35,73.38,22612.0,73.35,73.39,73.35,73.38,22612.0
2025-06-18 11:50:00,73.39,73.41,73.38,73.39,19034.0,73.39,73.41,73.38,73.39,19034.0
2025-06-18 11:55:00,73.39,73.4,73.32,73.33,25261.0,73.39,73.4,73.32,73.33,25261.0
2025-06-18 12:00:00,73.34,73.36,73.32,73.35,12914.0,73.34,73.36,73.32,73.35,12914.0
2025-06-18 12:05:00,73.36,73.39,73.34,73.38,44530.0,73.36,73.39,73.34,73.38,44530.0
2025-06-18 12:10:00,73.38,73.39,73.35,73.37,13272.0,73.38,73.39,73.35,73.37,13272.0
2025-06-18 12:15:00,73.35,73.35,73.31,73.31,15162.0,73.35,73.35,73.31,73.31,15162.0
2025-06-18 12:20:00,73.31,73.34,73.3,73.32,15151.0,73.31,73.34,73.3,73.32,15151.0
2025-06-18 12:25:00,73.33,73.33,73.27,73.28,10283.0,73.33,73.33,73.27,73.28,10283.0
2025-06-18 12:30:00,73.28,73.3,73.28,73.3,8035.0,73.28,73.3,73.28,73.3,8035.0
2025-06-18 12:35:00,73.3,73.3,73.28,73.3,10763.0,73.3,73.3,73.28,73.3,10763.0
2025-06-18 12:40:00,73.3,73.3,73.27,73.28,37399.0,73.3,73.3,73.27,73.28,37399.0
2025-06-18 12:45:00,73.29,73.3,73.28,73.28,27124.0,73.29,73.3,73.28,73.28,27124.0
2025-06-18 12:50:00,73.28,73.31,73.27,73.27,7363.0,73.28,73.31,73.27,73.27,7363.0
2025-06-18 12:55:00,73.27,73.28,73.26,73.26,22375.0,73.27,73.28,73.26,73.26,22375.0
2025-06-18 13:00:00,73.25,73.28,73.24,73.28,14051.0,73.25,73.28,73.24,73.28,14051.0
2025-06-18 13:05:00,73.28,73.28,73.25,73.27,14682.0,73.28,73.28,73.25,73.27,14682.0
2025-06-18 13:10:00,73.27,73.28,73.24,73.25,7827.0,73.27,73.28,73.24,73.25,7827.0
2025-06-18 13:15:00,73.25,73.26,73.24,73.24,8523.0,73.25,73.26,73.24,73.24,8523.0
2025-06-18 13:20:00,73.25,73.25,73.2,73.22,26171.0,73.25,73.25,73.2,73.22,26171.0
2025-06-18 13:25:00,73.22,73.24,73.2,73.22,23052.0,73.22,73.24,73.2,73.22,23052.0
2025-06-18 13:30:00,73.21,73.23,73.16,73.17,40599.0,73.21,73.23,73.16,73.17,40599.0
2025-06-18 13:35:00,73.17,73.2,73.13,73.2,46518.0,73.17,73.2,73.13,73.2,46518.0
2025-06-18 13:40:00,73.18,73.23,73.18,73.22,12335.0,73.18,73.23,73.18,73.22,12335.0
2025-06-18 13:45:00,73.21,73.24,73.2,73.23,25063.0,73.21,73.24,73.2,73.23,25063.0
2025-06-18 13:50:00,73.22,73.26,73.21,73.25,21184.0,73.22,73.26,73.21,73.25,21184.0
2025-06-18 13:55:00,73.26,73.27,73.19,73.19,58036.0,73.26,73.27,73.19,73.19,58036.0
2025-06-18 14:00:00,73.2,73.45,73.2,73.2,183848.0,73.2,73.45,73.2,73.2,183848.0
2025-06-18 14:05:00,73.19,73.31,73.17,73.27,60015.0,73.19,73.31,73.17,73.27,60015.0
2025-06-18 14:10:00,73.26,73.32,73.23,73.32,44725.0,73.26,73.32,73.23,73.32,44725.0
2025-06-18 14:15:00,73.31,73.34,73.25,73.26,52733.0,73.31,73.34,73.25,73.26,52733.0
2025-06-18 14:20:00,73.26,73.3,73.23,73.29,83312.0,73.26,73.3,73.23,73.29,83312.0
2025-06-18 14:25:00,73.29,73.33,73.28,73.3,33449.0,73.29,73.33,73.28,73.3,33449.0
2025-06-18 14:30:00,73.31,73.36,73.27,73.35,47005.0,73.31,73.36,73.27,73.35,47005.0
2025-06-18 14:35:00,73.34,73.39,73.24,73.34,89568.0,73.34,73.39,73.24,73.34,89568.0
2025-06-18 14:40:00,73.34,73.44,73.29,73.33,128973.0,73.34,73.44,73.29,73.33,128973.0
2025-06-18 14:45:00,73.31,73.33,73.23,73.23,42013.0,73.31,73.33,73.23,73.23,42013.0
2025-06-18 14:50:00,73.23,73.23,73.09,73.13,28714.0,73.23,73.23,73.09,73.13,28714.0
2025-06-18 14:55:00,73.1,73.11,72.97,73.01,119370.0,73.1,73.11,72.97,73.01,119370.0
2025-06-18 15:00:00,73.01,73.07,72.94,73.06,60266.0,73.01,73.07,72.94,73.06,60266.0
2025-06-18 15:05:00,73.06,73.08,72.97,72.99,68462.0,73.06,73.08,72.97,72.99,68462.0
2025-06-18 15:10:00,72.99,73.13,72.92,73.08,116524.0,72.99,73.13,72.92,73.08,116524.0
2025-06-18 15:15:00,73.09,73.11,73.04,73.05,49627.0,73.09,73.11,73.04,73.05,49627.0
2025-06-18 15:20:00,73.06,73.08,73.03,73.05,50490.0,73.06,73.08,73.03,73.05,50490.0
2025-06-18 15:25:00,73.05,73.05,72.94,72.96,94187.0,73.05,73.05,72.94,72.96,94187.0
2025-06-18 15:30:00,72.95,73.05,72.93,73.05,45714.0,72.95,73.05,72.93,73.05,45714.0
2025-06-18 15:35:00,73.04,73.09,73.01,73.03,64694.0,73.04,73.09,73.01,73.03,64694.0
2025-06-18 15:40:00,73.03,73.07,73.02,73.06,45049.0,73.03,73.07,73.02,73.06,45049.0
2025-06-18 15:45:00,73.06,73.07,73.01,73.05,114037.0,73.06,73.07,73.01,73.05,114037.0
2025-06-18 15:50:00,73.05,73.12,73.04,73.06,136563.0,73.05,73.12,73.04,73.06,136563.0
2025-06-18 15:55:00,73.06,73.1,73.04,73.06,287363.0,73.06,73.1,73.04,73.06,287363.0
2025-06-20 09:30:00,72.45,72.45,72.14,72.17,152398.0,72.45,72.45,72.14,72.17,152398.0
2025-06-20 09:35:00,72.17,72.18,72.11,72.16,72115.0,72.17,72.18,72.11,72.16,72115.0
2025-06-20 09:40:00,72.16,72.21,72.13,72.19,72962.0,72.16,72.21,72.13,72.19,72962.0
2025-06-20 09:45:00,72.2,72.2,72.08,72.09,66117.0,72.2,72.2,72.08,72.09,66117.0
2025-06-20 09:50:00,72.09,72.12,72.06,72.09,18730.0,72.09,72.12,72.06,72.09,18730.0
2025-06-20 09:55:00,72.1,72.12,72.08,72.09,30293.0,72.1,72.12,72.08,72.09,30293.0
2025-06-20 10:00:00,72.09,72.14,72.08,72.12,92503.0,72.09,72.14,72.08,72.12,92503.0
2025-06-20 10:05:00,72.13,72.13,72.06,72.09,37203.0,72.13,72.13,72.06,72.09,37203.0
2025-06-20 10:10:00,72.09,72.13,72.09,72.13,90646.0,72.09,72.13,72.09,72.13,90646.0
2025-06-20 10:15:00,72.12,72.14,72.09,72.13,105574.0,72.12,72.14,72.09,72.13,105574.0
2025-06-20 10:20:00,72.12,72.13,72.03,72.03,32411.0,72.12,72.13,72.03,72.03,32411.0
2025-06-20 10:25:00,72.03,72.07,72.0,72.06,69044.0,72.03,72.07,72.0,72.06,69044.0
2025-06-20 10:30:00,72.05,72.07,72.03,72.03,63726.0,72.05,72.07,72.03,72.03,63726.0
2025-06-20 10:35:00,72.03,72.08,72.03,72.06,26187.0,72.03,72.08,72.03,72.06,26187.0
2025-06-20 10:40:00,72.06,72.08,71.97,72.0,153298.0,72.06,72.08,71.97,72.0,153298.0
2025-06-20 10:45:00,71.99,71.99,71.88,71.92,79768.0,71.99,71.99,71.88,71.92,79768.0
2025-06-20 10:50:00,71.91,71.94,71.87,71.9,81874.0,71.91,71.94,71.87,71.9,81874.0
2025-06-20 10:55:00,71.9,71.94,71.86,71.88,56851.0,71.9,71.94,71.86,71.88,56851.0
2025-06-20 11:00:00,71.87,71.89,71.83,71.86,63228.0,71.87,71.89,71.83,71.86,63228.0
2025-06-20 11:05:00,71.86,71.9,71.84,71.9,20214.0,71.86,71.9,71.84,71.9,20214.0
2025-06-20 11:10:00,71.9,71.96,71.89,71.95,50887.0,71.9,71.96,71.89,71.95,50887.0
2025-06-20 11:15:00,71.95,71.98,71.94,71.97,24509.0,71.95,71.98,71.94,71.97,24509.0
2025-06-20 11:20:00,71.97,71.98,71.94,71.98,60035.0,71.97,71.98,71.94,71.98,60035.0
2025-06-20 11:25:00,71.98,71.98,71.9,71.91,54804.0,71.98,71.98,71.9,71.91,54804.0
2025-06-20 11:30:00,71.91,71.94,71.91,71.92,53100.0,71.91,71.94,71.91,71.92,53100.0
2025-06-20 11:35:00,71.94,72.02,71.93,72.02,101030.0,71.94,72.02,71.93,72.02,101030.0
2025-06-20 11:40:00,72.01,72.01,71.98,72.0,35799.0,72.01,72.01,71.98,72.0,35799.0
2025-06-20 11:45:00,72.0,72.0,71.96,71.98,40478.0,72.0,72.0,71.96,71.98,40478.0
2025-06-20 11:50:00,71.98,71.99,71.88,71.89,41386.0,71.98,71.99,71.88,71.89,41386.0
2025-06-20 11:55:00,71.89,71.91,71.88,71.9,47307.0,71.89,71.91,71.88,71.9,47307.0
2025-06-20 12:00:00,71.9,71.93,71.89,71.9,32799.0,71.9,71.93,71.89,71.9,32799.0
2025-06-20 12:05:00,71.92,71.93,71.9,71.93,15331.0,71.92,71.93,71.9,71.93,15331.0
2025-06-20 12:10:00,71.94,71.95,71.88,71.89,37712.0,71.94,71.95,71.88,71.89,37712.0
2025-06-20 12:15:00,71.89,71.9,71.85,71.9,28193.0,71.89,71.9,71.85,71.9,28193.0
2025-06-20 12:20:00,71.89,71.92,71.88,71.92,16896.0,71.89,71.92,71.88,71.92,16896.0
2025-06-20 12:25:00,71.92,71.96,71.91,71.95,35986.0,71.92,71.96,71.91,71.95,35986.0
2025-06-20 12:30:00,71.95,72.0,71.94,71.99,20578.0,71.95,72.0,71.94,71.99,20578.0
2025-06-20 12:35:00,71.99,72.03,71.99,72.03,8620.0,71.99,72.03,71.99,72.03,8620.0
2025-06-20 12:40:00,72.02,72.03,71.99,72.01,68380.0,72.02,72.03,71.99,72.01,68380.0
2025-06-20 12:45:00,72.01,72.02,71.96,71.96,5633.0,72.01,72.02,71.96,71.96,5633.0
2025-06-20 12:50:00,71.96,71.99,71.96,71.98,14983.0,71.96,71.99,71.96,71.98,14983.0
2025-06-20 12:55:00,71.98,71.99,71.92,71.96,84253.0,71.98,71.99,71.92,71.96,84253.0
2025-06-20 13:00:00,71.95,71.99,71.93,71.95,41845.0,71.95,71.99,71.93,71.95,41845.0
2025-06-20 13:05:00,71.94,71.94,71.91,71.94,10766.0,71.94,71.94,71.91,71.94,10766.0
2025-06-20 13:10:00,71.94,71.97,71.93,71.96,9854.0,71.94,71.97,71.93,71.96,9854.0
2025-06-20 13:15:00,71.97,72.0,71.92,71.94,114973.0,71.97,72.0,71.92,71.94,114973.0
2025-06-20 13:20:00,71.93,71.94,71.89,71.89,11415.0,71.93,71.94,71.89,71.89,11415.0
2025-06-20 13:25:00,71.9,71.9,71.82,71.83,25893.0,71.9,71.9,71.82,71.83,25893.0
2025-06-20 13:30:00,71.82,71.84,71.81,71.82,50033.0,71.82,71.84,71.81,71.82,50033.0
2025-06-20 13:35:00,71.81,71.83,71.78,71.78,45081.0,71.81,71.83,71.78,71.78,45081.0
2025-06-20 13:40:00,71.78,71.81,71.77,71.78,16842.0,71.78,71.81,71.77,71.78,16842.0
2025-06-20 13:45:00,71.78,71.8,71.77,71.78,44310.0,71.78,71.8,71.77,71.78,44310.0
2025-06-20 13:50:00,71.79,71.85,71.79,71.85,94831.0,71.79,71.85,71.79,71.85,94831.0
2025-06-20 13:55:00,71.86,71.87,71.84,71.87,10090.0,71.86,71.87,71.84,71.87,10090.0
2025-06-20 14:00:00,71.87,71.9,71.86,71.9,24066.0,71.87,71.9,71.86,71.9,24066.0
2025-06-20 14:05:00,71.89,71.91,71.87,71.9,28013.0,71.89,71.91,71.87,71.9,28013.0
2025-06-20 14:10:00,71.91,71.91,71.89,71.9,15914.0,71.91,71.91,71.89,71.9,15914.0
2025-06-20 14:15:00,71.9,71.94,71.88,71.94,23039.0,71.9,71.94,71.88,71.94,23039.0
2025-06-20 14:20:00,71.94,71.96,71.92,71.96,15482.0,71.94,71.96,71.92,71.96,15482.0
2025-06-20 14:25:00,71.96,71.96,71.92,71.94,19740.0,71.96,71.96,71.92,71.94,19740.0
2025-06-20 14:30:00,71.95,71.96,71.92,71.95,27122.0,71.95,71.96,71.92,71.95,27122.0
2025-06-20 14:35:00,71.95,71.97,71.93,71.94,101618.0,71.95,71.97,71.93,71.94,101618.0
2025-06-20 14:40:00,71.93,71.94,71.91,71.93,12250.0,71.93,71.94,71.91,71.93,12250.0
2025-06-20 14:45:00,71.94,71.94,71.92,71.92,6953.0,71.94,71.94,71.92,71.92,6953.0
2025-06-20 14:50:00,71.92,71.93,71.9,71.92,14777.0,71.92,71.93,71.9,71.92,14777.0
2025-06-20 14:55:00,71.92,71.93,71.79,71.82,448446.0,71.92,71.93,71.79,71.82,448446.0
2025-06-20 15:00:00,71.82,71.9,71.82,71.85,237593.0,71.82,71.9,71.82,71.85,237593.0
2025-06-20 15:05:00,71.86,71.89,71.85,71.87,38199.0,71.86,71.89,71.85,71.87,38199.0
2025-06-20 15:10:00,71.87,71.89,71.86,71.87,45373.0,71.87,71.89,71.86,71.87,45373.0
2025-06-20 15:15:00,71.88,71.89,71.86,71.89,28495.0,71.88,71.89,71.86,71.89,28495.0
2025-06-20 15:20:00,71.89,71.9,71.86,71.88,16309.0,71.89,71.9,71.86,71.88,16309.0
2025-06-20 15:25:00,71.88,71.89,71.83,71.86,17753.0,71.88,71.89,71.83,71.86,17753.0
2025-06-20 15:30:00,71.86,71.88,71.82,71.84,22846.0,71.86,71.88,71.82,71.84,22846.0
2025-06-20 15:35:00,71.85,71.86,71.8,71.81,27238.0,71.85,71.86,71.8,71.81,27238.0
2025-06-20 15:40:00,71.81,71.83,71.78,71.82,69016.0,71.81,71.83,71.78,71.82,69016.0
2025-06-20 15:45:00,71.82,71.83,71.78,71.78,68861.0,71.82,71.83,71.78,71.78,68861.0
2025-06-20 15:50:00,71.78,71.82,71.75,71.77,195200.0,71.78,71.82,71.75,71.77,195200.0
2025-06-20 15:55:00,71.76,71.81,71.71,71.78,318514.0,71.76,71.81,71.71,71.78,318514.0